date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:50:00,16.39,16.43,16.37,16.41,66500.0,14.1713,14.2059,14.154,14.1886,66500.0
2005-01-03 10:00:00,16.41,16.45,16.34,16.45,120800.0,14.1886,14.2232,14.1281,14.2232,120800.0
2005-01-03 10:10:00,16.45,16.45,16.34,16.37,106200.0,14.2232,14.2232,14.1281,14.154,106200.0
2005-01-03 10:20:00,16.36,16.38,16.34,16.35,57200.0,14.1454,14.1627,14.1281,14.1367,57200.0
2005-01-03 10:30:00,16.34,16.36,16.32,16.33,65800.0,14.1281,14.1454,14.1108,14.1195,65800.0
2005-01-03 10:40:00,16.33,16.35,16.32,16.32,72300.0,14.1195,14.1367,14.1108,14.1108,72300.0
2005-01-03 10:50:00,16.32,16.34,16.31,16.32,40200.0,14.1108,14.1281,14.1022,14.1108,40200.0
2005-01-03 11:00:00,16.32,16.33,16.28,16.31,65400.0,14.1108,14.1195,14.0762,14.1022,65400.0
2005-01-03 11:10:00,16.32,16.33,16.3,16.31,50500.0,14.1108,14.1195,14.0935,14.1022,50500.0
2005-01-03 11:20:00,16.3,16.33,16.3,16.33,34800.0,14.0935,14.1195,14.0935,14.1195,34800.0
2005-01-03 11:30:00,16.33,16.33,16.29,16.31,64800.0,14.1195,14.1195,14.0849,14.1022,64800.0
2005-01-03 11:40:00,16.31,16.36,16.3,16.36,101400.0,14.1022,14.1454,14.0935,14.1454,101400.0
2005-01-03 11:50:00,16.35,16.35,16.32,16.33,40500.0,14.1367,14.1367,14.1108,14.1195,40500.0
2005-01-03 12:00:00,16.31,16.33,16.29,16.29,36700.0,14.1022,14.1195,14.0849,14.0849,36700.0
2005-01-03 12:10:00,16.31,16.31,16.27,16.27,52500.0,14.1022,14.1022,14.0676,14.0676,52500.0
2005-01-03 12:20:00,16.26,16.26,16.22,16.24,56200.0,14.0589,14.0589,14.0243,14.0416,56200.0
2005-01-03 12:30:00,16.24,16.24,16.21,16.22,41300.0,14.0416,14.0416,14.0157,14.0243,41300.0
2005-01-03 12:40:00,16.22,16.25,16.21,16.25,36500.0,14.0243,14.0503,14.0157,14.0503,36500.0
2005-01-03 12:50:00,16.25,16.3,16.25,16.28,86600.0,14.0503,14.0935,14.0503,14.0762,86600.0
2005-01-03 13:00:00,16.29,16.29,16.25,16.25,22400.0,14.0849,14.0849,14.0503,14.0503,22400.0
2005-01-03 13:10:00,16.25,16.26,16.23,16.23,20300.0,14.0503,14.0589,14.033,14.033,20300.0
2005-01-03 13:20:00,16.23,16.23,16.19,16.19,60400.0,14.033,14.033,13.9984,13.9984,60400.0
2005-01-03 13:30:00,16.19,16.2,16.17,16.18,48900.0,13.9984,14.0071,13.9811,13.9898,48900.0
2005-01-03 13:40:00,16.18,16.19,16.14,16.17,71700.0,13.9898,13.9984,13.9552,13.9811,71700.0
2005-01-03 13:50:00,16.17,16.18,16.15,16.16,22200.0,13.9811,13.9898,13.9638,13.9725,22200.0
2005-01-03 14:00:00,16.16,16.18,16.16,16.18,43700.0,13.9725,13.9898,13.9725,13.9898,43700.0
2005-01-03 14:10:00,16.18,16.18,16.16,16.17,34400.0,13.9898,13.9898,13.9725,13.9811,34400.0
2005-01-03 14:20:00,16.17,16.18,16.12,16.14,78700.0,13.9811,13.9898,13.9379,13.9552,78700.0
2005-01-03 14:30:00,16.14,16.17,16.13,16.16,74600.0,13.9552,13.9811,13.9465,13.9725,74600.0
2005-01-03 14:40:00,16.15,16.16,16.13,16.14,41000.0,13.9638,13.9725,13.9465,13.9552,41000.0
2005-01-03 14:50:00,16.13,16.14,16.09,16.1,57800.0,13.9465,13.9552,13.9119,13.9206,57800.0
2005-01-03 15:00:00,16.09,16.11,16.09,16.1,49700.0,13.9119,13.9292,13.9119,13.9206,49700.0
2005-01-03 15:10:00,16.1,16.1,16.05,16.05,49100.0,13.9206,13.9206,13.8774,13.8774,49100.0
2005-01-03 15:20:00,16.05,16.09,16.05,16.06,58500.0,13.8774,13.9119,13.8774,13.886,58500.0
2005-01-03 15:30:00,16.07,16.09,16.0,16.03,126900.0,13.8946,13.9119,13.8341,13.8601,126900.0
2005-01-03 15:40:00,16.04,16.17,16.04,16.14,169700.0,13.8687,13.9811,13.8687,13.9552,169700.0
2005-01-03 15:50:00,16.13,16.14,16.03,16.05,143300.0,13.9465,13.9552,13.8601,13.8774,143300.0
2005-01-04 09:30:00,16.0,16.03,15.94,16.03,132500.0,13.8341,13.8601,13.7822,13.8601,132500.0
2005-01-04 09:40:00,16.01,16.02,15.97,15.97,81800.0,13.8428,13.8514,13.8082,13.8082,81800.0
2005-01-04 09:50:00,15.96,15.96,15.85,15.94,145800.0,13.7995,13.7995,13.7044,13.7822,145800.0
2005-01-04 10:00:00,15.94,16.01,15.93,15.99,161500.0,13.7822,13.8428,13.7736,13.8255,161500.0
2005-01-04 10:10:00,16.0,16.0,15.97,15.97,184000.0,13.8341,13.8341,13.8082,13.8082,184000.0
2005-01-04 10:20:00,15.96,15.97,15.91,15.92,112800.0,13.7995,13.8082,13.7563,13.765,112800.0
2005-01-04 10:30:00,15.91,15.97,15.91,15.95,78700.0,13.7563,13.8082,13.7563,13.7909,78700.0
2005-01-04 10:40:00,15.96,15.97,15.95,15.96,58500.0,13.7995,13.8082,13.7909,13.7995,58500.0
2005-01-04 10:50:00,15.96,15.98,15.95,15.98,53000.0,13.7995,13.8168,13.7909,13.8168,53000.0
2005-01-04 11:00:00,15.98,15.98,15.92,15.94,70200.0,13.8168,13.8168,13.765,13.7822,70200.0
2005-01-04 11:10:00,15.95,15.99,15.94,15.98,68100.0,13.7909,13.8255,13.7822,13.8168,68100.0
2005-01-04 11:20:00,15.99,16.01,15.97,15.98,66300.0,13.8255,13.8428,13.8082,13.8168,66300.0
2005-01-04 11:30:00,15.98,16.0,15.98,15.99,77600.0,13.8168,13.8341,13.8168,13.8255,77600.0
2005-01-04 11:40:00,15.99,16.0,15.98,15.99,27400.0,13.8255,13.8341,13.8168,13.8255,27400.0
2005-01-04 11:50:00,15.99,16.0,15.97,15.98,21500.0,13.8255,13.8341,13.8082,13.8168,21500.0
2005-01-04 12:00:00,15.98,15.99,15.95,15.96,33500.0,13.8168,13.8255,13.7909,13.7995,33500.0
2005-01-04 12:10:00,15.95,15.96,15.91,15.94,110900.0,13.7909,13.7995,13.7563,13.7822,110900.0
2005-01-04 12:20:00,15.93,15.96,15.93,15.95,39100.0,13.7736,13.7995,13.7736,13.7909,39100.0
2005-01-04 12:30:00,15.95,15.98,15.94,15.98,41900.0,13.7909,13.8168,13.7822,13.8168,41900.0
2005-01-04 12:40:00,15.97,15.98,15.95,15.95,36600.0,13.8082,13.8168,13.7909,13.7909,36600.0
2005-01-04 12:50:00,15.95,15.97,15.91,15.91,63700.0,13.7909,13.8082,13.7563,13.7563,63700.0
2005-01-04 13:00:00,15.92,15.96,15.92,15.93,84500.0,13.765,13.7995,13.765,13.7736,84500.0
2005-01-04 13:10:00,15.93,15.94,15.91,15.91,120300.0,13.7736,13.7822,13.7563,13.7563,120300.0
2005-01-04 13:20:00,15.91,15.91,15.86,15.87,78900.0,13.7563,13.7563,13.7131,13.7217,78900.0
2005-01-04 13:30:00,15.87,15.88,15.87,15.88,64200.0,13.7217,13.7304,13.7217,13.7304,64200.0
2005-01-04 13:40:00,15.87,15.87,15.85,15.86,82900.0,13.7217,13.7217,13.7044,13.7131,82900.0
2005-01-04 13:50:00,15.86,15.87,15.85,15.85,74900.0,13.7131,13.7217,13.7044,13.7044,74900.0
2005-01-04 14:00:00,15.82,15.85,15.71,15.72,192900.0,13.6785,13.7044,13.5834,13.592,192900.0
2005-01-04 14:10:00,15.73,15.75,15.67,15.68,116600.0,13.6007,13.618,13.5488,13.5574,116600.0
2005-01-04 14:20:00,15.68,15.69,15.61,15.61,73100.0,13.5574,13.5661,13.4969,13.4969,73100.0
2005-01-04 14:30:00,15.61,15.65,15.6,15.61,157800.0,13.4969,13.5315,13.4883,13.4969,157800.0
2005-01-04 14:40:00,15.61,15.62,15.55,15.58,108200.0,13.4969,13.5056,13.445,13.471,108200.0
2005-01-04 14:50:00,15.58,15.66,15.57,15.66,71300.0,13.471,13.5401,13.4623,13.5401,71300.0
2005-01-04 15:00:00,15.66,15.69,15.65,15.65,82300.0,13.5401,13.5661,13.5315,13.5315,82300.0
2005-01-04 15:10:00,15.66,15.66,15.62,15.62,92500.0,13.5401,13.5401,13.5056,13.5056,92500.0
2005-01-04 15:20:00,15.62,15.63,15.6,15.62,67500.0,13.5056,13.5142,13.4883,13.5056,67500.0
2005-01-04 15:30:00,15.62,15.64,15.61,15.61,70100.0,13.5056,13.5229,13.4969,13.4969,70100.0
2005-01-04 15:40:00,15.62,15.65,15.61,15.63,102600.0,13.5056,13.5315,13.4969,13.5142,102600.0
2005-01-04 15:50:00,15.63,15.65,15.6,15.61,177600.0,13.5142,13.5315,13.4883,13.4969,177600.0
2005-01-05 09:30:00,15.59,15.6,15.51,15.52,119200.0,13.4796,13.4883,13.4105,13.4191,119200.0
2005-01-05 09:40:00,15.52,15.57,15.51,15.52,77100.0,13.4191,13.4623,13.4105,13.4191,77100.0
2005-01-05 09:50:00,15.52,15.52,15.45,15.48,101100.0,13.4191,13.4191,13.3586,13.3845,101100.0
2005-01-05 10:00:00,15.47,15.49,15.43,15.45,77000.0,13.3759,13.3932,13.3413,13.3586,77000.0
2005-01-05 10:10:00,15.5,15.51,15.44,15.5,106500.0,13.4018,13.4105,13.3499,13.4018,106500.0
2005-01-05 10:20:00,15.5,15.55,15.49,15.49,273300.0,13.4018,13.445,13.3932,13.3932,273300.0
2005-01-05 10:30:00,15.49,15.6,15.49,15.54,192700.0,13.3932,13.4883,13.3932,13.4364,192700.0
2005-01-05 10:40:00,15.54,15.57,15.53,15.54,82800.0,13.4364,13.4623,13.4277,13.4364,82800.0
2005-01-05 10:50:00,15.54,15.54,15.52,15.52,79300.0,13.4364,13.4364,13.4191,13.4191,79300.0
2005-01-05 11:00:00,15.53,15.54,15.52,15.52,93300.0,13.4277,13.4364,13.4191,13.4191,93300.0
2005-01-05 11:10:00,15.53,15.53,15.49,15.49,80800.0,13.4277,13.4277,13.3932,13.3932,80800.0
2005-01-05 11:20:00,15.5,15.5,15.46,15.48,97700.0,13.4018,13.4018,13.3672,13.3845,97700.0
2005-01-05 11:30:00,15.48,15.48,15.46,15.47,76900.0,13.3845,13.3845,13.3672,13.3759,76900.0
2005-01-05 11:40:00,15.47,15.49,15.46,15.48,83200.0,13.3759,13.3932,13.3672,13.3845,83200.0
2005-01-05 11:50:00,15.48,15.49,15.46,15.46,93500.0,13.3845,13.3932,13.3672,13.3672,93500.0
2005-01-05 12:00:00,15.46,15.46,15.42,15.46,86700.0,13.3672,13.3672,13.3326,13.3672,86700.0
2005-01-05 12:10:00,15.46,15.51,15.45,15.49,51800.0,13.3672,13.4105,13.3586,13.3932,51800.0
2005-01-05 12:20:00,15.49,15.52,15.48,15.49,45400.0,13.3932,13.4191,13.3845,13.3932,45400.0
2005-01-05 12:30:00,15.49,15.49,15.42,15.44,57800.0,13.3932,13.3932,13.3326,13.3499,57800.0
2005-01-05 12:40:00,15.44,15.46,15.42,15.45,87100.0,13.3499,13.3672,13.3326,13.3586,87100.0
2005-01-05 12:50:00,15.44,15.53,15.44,15.52,85000.0,13.3499,13.4277,13.3499,13.4191,85000.0
2005-01-05 13:00:00,15.53,15.56,15.5,15.56,63800.0,13.4277,13.4537,13.4018,13.4537,63800.0
2005-01-05 13:10:00,15.55,15.58,15.52,15.53,40600.0,13.445,13.471,13.4191,13.4277,40600.0
2005-01-05 13:20:00,15.54,15.59,15.54,15.57,60000.0,13.4364,13.4796,13.4364,13.4623,60000.0
2005-01-05 13:30:00,15.57,15.59,15.57,15.58,54200.0,13.4623,13.4796,13.4623,13.471,54200.0
2005-01-05 13:40:00,15.58,15.58,15.55,15.58,56700.0,13.471,13.471,13.445,13.471,56700.0
2005-01-05 13:50:00,15.58,15.58,15.56,15.57,29400.0,13.471,13.471,13.4537,13.4623,29400.0
2005-01-05 14:00:00,15.58,15.6,15.57,15.6,48600.0,13.471,13.4883,13.4623,13.4883,48600.0
2005-01-05 14:10:00,15.59,15.63,15.58,15.61,69600.0,13.4796,13.5142,13.471,13.4969,69600.0
2005-01-05 14:20:00,15.6,15.6,15.57,15.58,28600.0,13.4883,13.4883,13.4623,13.471,28600.0
2005-01-05 14:30:00,15.59,15.61,15.58,15.6,62000.0,13.4796,13.4969,13.471,13.4883,62000.0
2005-01-05 14:40:00,15.6,15.6,15.57,15.57,31100.0,13.4883,13.4883,13.4623,13.4623,31100.0
2005-01-05 14:50:00,15.57,15.58,15.57,15.57,64600.0,13.4623,13.471,13.4623,13.4623,64600.0
2005-01-05 15:00:00,15.57,15.58,15.55,15.56,40100.0,13.4623,13.471,13.445,13.4537,40100.0
2005-01-05 15:10:00,15.56,15.59,15.55,15.59,66200.0,13.4537,13.4796,13.445,13.4796,66200.0
2005-01-05 15:20:00,15.6,15.62,15.6,15.61,83300.0,13.4883,13.5056,13.4883,13.4969,83300.0
2005-01-05 15:30:00,15.61,15.62,15.6,15.61,159100.0,13.4969,13.5056,13.4883,13.4969,159100.0
2005-01-05 15:40:00,15.62,15.62,15.56,15.6,116900.0,13.5056,13.5056,13.4537,13.4883,116900.0
2005-01-05 15:50:00,15.6,15.6,15.56,15.57,168500.0,13.4883,13.4883,13.4537,13.4623,168500.0
2005-01-06 09:30:00,15.61,15.85,15.6,15.68,138200.0,13.4969,13.7044,13.4883,13.5574,138200.0
2005-01-06 09:40:00,15.65,15.73,15.6,15.73,122200.0,13.5315,13.6007,13.4883,13.6007,122200.0
2005-01-06 09:50:00,15.71,15.73,15.64,15.67,85000.0,13.5834,13.6007,13.5229,13.5488,85000.0
2005-01-06 10:00:00,15.67,15.67,15.64,15.66,78800.0,13.5488,13.5488,13.5229,13.5401,78800.0
2005-01-06 10:10:00,15.66,15.67,15.65,15.67,83100.0,13.5401,13.5488,13.5315,13.5488,83100.0
2005-01-06 10:20:00,15.67,15.67,15.6,15.6,61300.0,13.5488,13.5488,13.4883,13.4883,61300.0
2005-01-06 10:30:00,15.6,15.61,15.59,15.59,76500.0,13.4883,13.4969,13.4796,13.4796,76500.0
2005-01-06 10:40:00,15.58,15.62,15.56,15.61,83400.0,13.471,13.5056,13.4537,13.4969,83400.0
2005-01-06 10:50:00,15.6,15.61,15.56,15.56,44500.0,13.4883,13.4969,13.4537,13.4537,44500.0
2005-01-06 11:00:00,15.56,15.57,15.52,15.55,98800.0,13.4537,13.4623,13.4191,13.445,98800.0
2005-01-06 11:10:00,15.55,15.59,15.55,15.57,81700.0,13.445,13.4796,13.445,13.4623,81700.0
2005-01-06 11:20:00,15.57,15.6,15.57,15.6,74800.0,13.4623,13.4883,13.4623,13.4883,74800.0
2005-01-06 11:30:00,15.6,15.67,15.59,15.59,95600.0,13.4883,13.5488,13.4796,13.4796,95600.0
2005-01-06 11:40:00,15.6,15.62,15.57,15.62,67500.0,13.4883,13.5056,13.4623,13.5056,67500.0
2005-01-06 11:50:00,15.61,15.64,15.61,15.64,60000.0,13.4969,13.5229,13.4969,13.5229,60000.0
2005-01-06 12:00:00,15.63,15.66,15.62,15.65,56600.0,13.5142,13.5401,13.5056,13.5315,56600.0
2005-01-06 12:10:00,15.65,15.67,15.64,15.65,141700.0,13.5315,13.5488,13.5229,13.5315,141700.0
2005-01-06 12:20:00,15.65,15.66,15.6,15.61,70100.0,13.5315,13.5401,13.4883,13.4969,70100.0
2005-01-06 12:30:00,15.61,15.62,15.6,15.62,33100.0,13.4969,13.5056,13.4883,13.5056,33100.0
2005-01-06 12:40:00,15.61,15.62,15.6,15.61,37300.0,13.4969,13.5056,13.4883,13.4969,37300.0
2005-01-06 12:50:00,15.61,15.61,15.6,15.6,49300.0,13.4969,13.4969,13.4883,13.4883,49300.0
2005-01-06 13:00:00,15.61,15.61,15.58,15.59,57200.0,13.4969,13.4969,13.471,13.4796,57200.0
2005-01-06 13:10:00,15.59,15.6,15.57,15.58,31400.0,13.4796,13.4883,13.4623,13.471,31400.0
2005-01-06 13:20:00,15.57,15.63,15.57,15.58,78000.0,13.4623,13.5142,13.4623,13.471,78000.0
2005-01-06 13:30:00,15.58,15.59,15.55,15.55,26500.0,13.471,13.4796,13.445,13.445,26500.0
2005-01-06 13:40:00,15.56,15.59,15.55,15.59,65700.0,13.4537,13.4796,13.445,13.4796,65700.0
2005-01-06 13:50:00,15.59,15.6,15.58,15.58,71500.0,13.4796,13.4883,13.471,13.471,71500.0
2005-01-06 14:00:00,15.58,15.59,15.57,15.58,39900.0,13.471,13.4796,13.4623,13.471,39900.0
2005-01-06 14:10:00,15.58,15.58,15.55,15.56,79000.0,13.471,13.471,13.445,13.4537,79000.0
2005-01-06 14:20:00,15.57,15.64,15.57,15.6,82700.0,13.4623,13.5229,13.4623,13.4883,82700.0
2005-01-06 14:30:00,15.6,15.61,15.59,15.6,71500.0,13.4883,13.4969,13.4796,13.4883,71500.0
2005-01-06 14:40:00,15.6,15.61,15.6,15.61,59500.0,13.4883,13.4969,13.4883,13.4969,59500.0
2005-01-06 14:50:00,15.61,15.64,15.6,15.6,38300.0,13.4969,13.5229,13.4883,13.4883,38300.0
2005-01-06 15:00:00,15.61,15.61,15.58,15.59,43700.0,13.4969,13.4969,13.471,13.4796,43700.0
2005-01-06 15:10:00,15.59,15.6,15.57,15.57,43300.0,13.4796,13.4883,13.4623,13.4623,43300.0
2005-01-06 15:20:00,15.57,15.57,15.53,15.55,105700.0,13.4623,13.4623,13.4277,13.445,105700.0
2005-01-06 15:30:00,15.54,15.55,15.53,15.54,58400.0,13.4364,13.445,13.4277,13.4364,58400.0
2005-01-06 15:40:00,15.53,15.57,15.51,15.52,107100.0,13.4277,13.4623,13.4105,13.4191,107100.0
2005-01-06 15:50:00,15.52,15.52,15.49,15.51,126700.0,13.4191,13.4191,13.3932,13.4105,126700.0
2005-01-07 09:30:00,15.73,15.79,15.72,15.73,167500.0,13.6007,13.6526,13.592,13.6007,167500.0
2005-01-07 09:40:00,15.73,15.74,15.63,15.73,85800.0,13.6007,13.6093,13.5142,13.6007,85800.0
2005-01-07 09:50:00,15.74,15.75,15.61,15.66,77100.0,13.6093,13.618,13.4969,13.5401,77100.0
2005-01-07 10:00:00,15.66,15.74,15.66,15.67,69700.0,13.5401,13.6093,13.5401,13.5488,69700.0
2005-01-07 10:10:00,15.68,15.71,15.66,15.67,65300.0,13.5574,13.5834,13.5401,13.5488,65300.0
2005-01-07 10:20:00,15.67,15.69,15.57,15.6,160400.0,13.5488,13.5661,13.4623,13.4883,160400.0
2005-01-07 10:30:00,15.6,15.62,15.56,15.57,70200.0,13.4883,13.5056,13.4537,13.4623,70200.0
2005-01-07 10:40:00,15.56,15.57,15.52,15.56,72300.0,13.4537,13.4623,13.4191,13.4537,72300.0
2005-01-07 10:50:00,15.56,15.56,15.53,15.55,67800.0,13.4537,13.4537,13.4277,13.445,67800.0
2005-01-07 11:00:00,15.55,15.58,15.54,15.56,59400.0,13.445,13.471,13.4364,13.4537,59400.0
2005-01-07 11:10:00,15.57,15.61,15.56,15.58,53700.0,13.4623,13.4969,13.4537,13.471,53700.0
2005-01-07 11:20:00,15.57,15.62,15.57,15.57,56200.0,13.4623,13.5056,13.4623,13.4623,56200.0
2005-01-07 11:30:00,15.57,15.61,15.57,15.6,63900.0,13.4623,13.4969,13.4623,13.4883,63900.0
2005-01-07 11:40:00,15.6,15.6,15.55,15.56,50500.0,13.4883,13.4883,13.445,13.4537,50500.0
2005-01-07 11:50:00,15.55,15.56,15.53,15.55,42900.0,13.445,13.4537,13.4277,13.445,42900.0
2005-01-07 12:00:00,15.55,15.57,15.52,15.53,41800.0,13.445,13.4623,13.4191,13.4277,41800.0
2005-01-07 12:10:00,15.53,15.53,15.52,15.53,32800.0,13.4277,13.4277,13.4191,13.4277,32800.0
2005-01-07 12:20:00,15.53,15.55,15.52,15.54,53300.0,13.4277,13.445,13.4191,13.4364,53300.0
2005-01-07 12:30:00,15.54,15.57,15.53,15.53,33900.0,13.4364,13.4623,13.4277,13.4277,33900.0
2005-01-07 12:40:00,15.54,15.54,15.5,15.51,54500.0,13.4364,13.4364,13.4018,13.4105,54500.0
2005-01-07 12:50:00,15.51,15.51,15.5,15.51,12700.0,13.4105,13.4105,13.4018,13.4105,12700.0
2005-01-07 13:00:00,15.51,15.54,15.5,15.53,28200.0,13.4105,13.4364,13.4018,13.4277,28200.0
2005-01-07 13:10:00,15.54,15.54,15.48,15.49,39200.0,13.4364,13.4364,13.3845,13.3932,39200.0
2005-01-07 13:20:00,15.49,15.49,15.46,15.47,34700.0,13.3932,13.3932,13.3672,13.3759,34700.0
2005-01-07 13:30:00,15.48,15.5,15.47,15.49,38700.0,13.3845,13.4018,13.3759,13.3932,38700.0
2005-01-07 13:40:00,15.49,15.49,15.46,15.47,41200.0,13.3932,13.3932,13.3672,13.3759,41200.0
2005-01-07 13:50:00,15.46,15.47,15.44,15.45,62200.0,13.3672,13.3759,13.3499,13.3586,62200.0
2005-01-07 14:00:00,15.45,15.51,15.45,15.49,67500.0,13.3586,13.4105,13.3586,13.3932,67500.0
2005-01-07 14:10:00,15.5,15.5,15.48,15.49,30900.0,13.4018,13.4018,13.3845,13.3932,30900.0
2005-01-07 14:20:00,15.5,15.51,15.49,15.5,47000.0,13.4018,13.4105,13.3932,13.4018,47000.0
2005-01-07 14:30:00,15.5,15.51,15.46,15.47,56200.0,13.4018,13.4105,13.3672,13.3759,56200.0
2005-01-07 14:40:00,15.48,15.52,15.47,15.52,175300.0,13.3845,13.4191,13.3759,13.4191,175300.0
2005-01-07 14:50:00,15.52,15.53,15.49,15.51,125100.0,13.4191,13.4277,13.3932,13.4105,125100.0
2005-01-07 15:00:00,15.51,15.54,15.5,15.53,95300.0,13.4105,13.4364,13.4018,13.4277,95300.0
2005-01-07 15:10:00,15.52,15.54,15.52,15.53,67600.0,13.4191,13.4364,13.4191,13.4277,67600.0
2005-01-07 15:20:00,15.52,15.54,15.52,15.53,76800.0,13.4191,13.4364,13.4191,13.4277,76800.0
2005-01-07 15:30:00,15.54,15.54,15.53,15.53,40500.0,13.4364,13.4364,13.4277,13.4277,40500.0
2005-01-07 15:40:00,15.54,15.57,15.54,15.55,228600.0,13.4364,13.4623,13.4364,13.445,228600.0
2005-01-07 15:50:00,15.55,15.56,15.53,15.55,161600.0,13.445,13.4537,13.4277,13.445,161600.0
2005-01-10 09:30:00,15.48,15.52,15.47,15.5,122600.0,13.3845,13.4191,13.3759,13.4018,122600.0
2005-01-10 09:40:00,15.48,15.52,15.48,15.52,77400.0,13.3845,13.4191,13.3845,13.4191,77400.0
2005-01-10 09:50:00,15.53,15.62,15.53,15.62,62500.0,13.4277,13.5056,13.4277,13.5056,62500.0
2005-01-10 10:00:00,15.63,15.64,15.53,15.54,30500.0,13.5142,13.5229,13.4277,13.4364,30500.0
2005-01-10 10:10:00,15.52,15.72,15.52,15.67,168500.0,13.4191,13.592,13.4191,13.5488,168500.0
2005-01-10 10:20:00,15.67,15.69,15.65,15.69,133400.0,13.5488,13.5661,13.5315,13.5661,133400.0
2005-01-10 10:30:00,15.69,15.7,15.66,15.67,50800.0,13.5661,13.5747,13.5401,13.5488,50800.0
2005-01-10 10:40:00,15.67,15.7,15.65,15.69,55200.0,13.5488,13.5747,13.5315,13.5661,55200.0
2005-01-10 10:50:00,15.69,15.7,15.69,15.69,39100.0,13.5661,13.5747,13.5661,13.5661,39100.0
2005-01-10 11:00:00,15.69,15.7,15.65,15.67,43500.0,13.5661,13.5747,13.5315,13.5488,43500.0
2005-01-10 11:10:00,15.67,15.67,15.6,15.6,35400.0,13.5488,13.5488,13.4883,13.4883,35400.0
2005-01-10 11:20:00,15.6,15.62,15.6,15.62,37400.0,13.4883,13.5056,13.4883,13.5056,37400.0
2005-01-10 11:30:00,15.62,15.66,15.61,15.62,105100.0,13.5056,13.5401,13.4969,13.5056,105100.0
2005-01-10 11:40:00,15.62,15.64,15.61,15.64,32600.0,13.5056,13.5229,13.4969,13.5229,32600.0
2005-01-10 11:50:00,15.62,15.63,15.59,15.6,31000.0,13.5056,13.5142,13.4796,13.4883,31000.0
2005-01-10 12:00:00,15.6,15.63,15.59,15.63,82300.0,13.4883,13.5142,13.4796,13.5142,82300.0
2005-01-10 12:10:00,15.62,15.64,15.62,15.64,21600.0,13.5056,13.5229,13.5056,13.5229,21600.0
2005-01-10 12:20:00,15.63,15.66,15.62,15.65,54200.0,13.5142,13.5401,13.5056,13.5315,54200.0
2005-01-10 12:30:00,15.65,15.67,15.63,15.65,52500.0,13.5315,13.5488,13.5142,13.5315,52500.0
2005-01-10 12:40:00,15.66,15.66,15.61,15.62,22400.0,13.5401,13.5401,13.4969,13.5056,22400.0
2005-01-10 12:50:00,15.61,15.62,15.6,15.61,26400.0,13.4969,13.5056,13.4883,13.4969,26400.0
2005-01-10 13:00:00,15.61,15.64,15.61,15.62,25200.0,13.4969,13.5229,13.4969,13.5056,25200.0
2005-01-10 13:10:00,15.62,15.68,15.61,15.64,58300.0,13.5056,13.5574,13.4969,13.5229,58300.0
2005-01-10 13:20:00,15.63,15.68,15.63,15.68,31100.0,13.5142,13.5574,13.5142,13.5574,31100.0
2005-01-10 13:30:00,15.67,15.71,15.66,15.7,52700.0,13.5488,13.5834,13.5401,13.5747,52700.0
2005-01-10 13:40:00,15.7,15.72,15.69,15.71,40300.0,13.5747,13.592,13.5661,13.5834,40300.0
2005-01-10 13:50:00,15.71,15.74,15.7,15.71,51700.0,13.5834,13.6093,13.5747,13.5834,51700.0
2005-01-10 14:00:00,15.7,15.7,15.64,15.66,69400.0,13.5747,13.5747,13.5229,13.5401,69400.0
2005-01-10 14:10:00,15.66,15.67,15.63,15.64,67600.0,13.5401,13.5488,13.5142,13.5229,67600.0
2005-01-10 14:20:00,15.64,15.7,15.64,15.7,28600.0,13.5229,13.5747,13.5229,13.5747,28600.0
2005-01-10 14:30:00,15.7,15.77,15.7,15.76,128300.0,13.5747,13.6353,13.5747,13.6266,128300.0
2005-01-10 14:40:00,15.76,15.76,15.7,15.74,68700.0,13.6266,13.6266,13.5747,13.6093,68700.0
2005-01-10 14:50:00,15.75,15.77,15.73,15.73,61300.0,13.618,13.6353,13.6007,13.6007,61300.0
2005-01-10 15:00:00,15.73,15.76,15.72,15.76,80300.0,13.6007,13.6266,13.592,13.6266,80300.0
2005-01-10 15:10:00,15.75,15.76,15.71,15.71,60900.0,13.618,13.6266,13.5834,13.5834,60900.0
2005-01-10 15:20:00,15.71,15.71,15.67,15.67,50000.0,13.5834,13.5834,13.5488,13.5488,50000.0
2005-01-10 15:30:00,15.68,15.68,15.62,15.64,47400.0,13.5574,13.5574,13.5056,13.5229,47400.0
2005-01-10 15:40:00,15.64,15.66,15.62,15.65,88600.0,13.5229,13.5401,13.5056,13.5315,88600.0
2005-01-10 15:50:00,15.65,15.67,15.65,15.66,82100.0,13.5315,13.5488,13.5315,13.5401,82100.0
2005-01-11 09:30:00,15.52,15.6,15.52,15.55,108200.0,13.4191,13.4883,13.4191,13.445,108200.0
2005-01-11 09:40:00,15.55,15.56,15.53,15.53,88400.0,13.445,13.4537,13.4277,13.4277,88400.0
2005-01-11 09:50:00,15.53,15.61,15.5,15.57,117900.0,13.4277,13.4969,13.4018,13.4623,117900.0
2005-01-11 10:00:00,15.57,15.6,15.54,15.55,129500.0,13.4623,13.4883,13.4364,13.445,129500.0
2005-01-11 10:10:00,15.55,15.56,15.46,15.54,136100.0,13.445,13.4537,13.3672,13.4364,136100.0
2005-01-11 10:20:00,15.54,15.6,15.53,15.59,62800.0,13.4364,13.4883,13.4277,13.4796,62800.0
2005-01-11 10:30:00,15.58,15.59,15.54,15.55,98200.0,13.471,13.4796,13.4364,13.445,98200.0
2005-01-11 10:40:00,15.55,15.55,15.51,15.54,48600.0,13.445,13.445,13.4105,13.4364,48600.0
2005-01-11 10:50:00,15.54,15.54,15.51,15.52,57500.0,13.4364,13.4364,13.4105,13.4191,57500.0
2005-01-11 11:00:00,15.53,15.54,15.51,15.51,28600.0,13.4277,13.4364,13.4105,13.4105,28600.0
2005-01-11 11:10:00,15.51,15.52,15.49,15.49,119800.0,13.4105,13.4191,13.3932,13.3932,119800.0
2005-01-11 11:20:00,15.49,15.51,15.48,15.5,117900.0,13.3932,13.4105,13.3845,13.4018,117900.0
2005-01-11 11:30:00,15.5,15.52,15.48,15.49,40000.0,13.4018,13.4191,13.3845,13.3932,40000.0
2005-01-11 11:40:00,15.49,15.51,15.49,15.5,63200.0,13.3932,13.4105,13.3932,13.4018,63200.0
2005-01-11 11:50:00,15.5,15.5,15.46,15.47,34800.0,13.4018,13.4018,13.3672,13.3759,34800.0
2005-01-11 12:00:00,15.47,15.51,15.46,15.5,105200.0,13.3759,13.4105,13.3672,13.4018,105200.0
2005-01-11 12:10:00,15.5,15.5,15.47,15.47,23600.0,13.4018,13.4018,13.3759,13.3759,23600.0
2005-01-11 12:20:00,15.47,15.49,15.47,15.47,32500.0,13.3759,13.3932,13.3759,13.3759,32500.0
2005-01-11 12:30:00,15.47,15.5,15.47,15.5,35800.0,13.3759,13.4018,13.3759,13.4018,35800.0
2005-01-11 12:40:00,15.5,15.5,15.46,15.47,29400.0,13.4018,13.4018,13.3672,13.3759,29400.0
2005-01-11 12:50:00,15.46,15.47,15.45,15.46,51200.0,13.3672,13.3759,13.3586,13.3672,51200.0
2005-01-11 13:00:00,15.46,15.48,15.46,15.47,37700.0,13.3672,13.3845,13.3672,13.3759,37700.0
2005-01-11 13:10:00,15.47,15.48,15.45,15.46,36700.0,13.3759,13.3845,13.3586,13.3672,36700.0
2005-01-11 13:20:00,15.45,15.47,15.45,15.47,41800.0,13.3586,13.3759,13.3586,13.3759,41800.0
2005-01-11 13:30:00,15.46,15.47,15.42,15.42,33200.0,13.3672,13.3759,13.3326,13.3326,33200.0
2005-01-11 13:40:00,15.42,15.43,15.39,15.41,76300.0,13.3326,13.3413,13.3067,13.324,76300.0
2005-01-11 13:50:00,15.41,15.45,15.41,15.42,94200.0,13.324,13.3586,13.324,13.3326,94200.0
2005-01-11 14:00:00,15.43,15.49,15.41,15.49,95700.0,13.3413,13.3932,13.324,13.3932,95700.0
2005-01-11 14:10:00,15.49,15.49,15.45,15.46,124600.0,13.3932,13.3932,13.3586,13.3672,124600.0
2005-01-11 14:20:00,15.46,15.5,15.45,15.5,65200.0,13.3672,13.4018,13.3586,13.4018,65200.0
2005-01-11 14:30:00,15.5,15.5,15.47,15.48,26300.0,13.4018,13.4018,13.3759,13.3845,26300.0
2005-01-11 14:40:00,15.48,15.48,15.45,15.46,110700.0,13.3845,13.3845,13.3586,13.3672,110700.0
2005-01-11 14:50:00,15.46,15.46,15.44,15.44,114500.0,13.3672,13.3672,13.3499,13.3499,114500.0
2005-01-11 15:00:00,15.45,15.46,15.44,15.45,55700.0,13.3586,13.3672,13.3499,13.3586,55700.0
2005-01-11 15:10:00,15.45,15.46,15.44,15.44,108800.0,13.3586,13.3672,13.3499,13.3499,108800.0
2005-01-11 15:20:00,15.44,15.47,15.44,15.45,81400.0,13.3499,13.3759,13.3499,13.3586,81400.0
2005-01-11 15:30:00,15.45,15.47,15.44,15.46,182500.0,13.3586,13.3759,13.3499,13.3672,182500.0
2005-01-11 15:40:00,15.46,15.47,15.45,15.45,92400.0,13.3672,13.3759,13.3586,13.3586,92400.0
2005-01-11 15:50:00,15.45,15.46,15.43,15.43,139000.0,13.3586,13.3672,13.3413,13.3413,139000.0
2005-01-12 09:30:00,15.42,15.45,15.36,15.38,107000.0,13.3326,13.3586,13.2808,13.2981,107000.0
2005-01-12 09:40:00,15.38,15.42,15.35,15.35,52800.0,13.2981,13.3326,13.2721,13.2721,52800.0
2005-01-12 09:50:00,15.35,15.36,15.3,15.33,74500.0,13.2721,13.2808,13.2289,13.2548,74500.0
2005-01-12 10:00:00,15.35,15.38,15.34,15.37,106600.0,13.2721,13.2981,13.2635,13.2894,106600.0
2005-01-12 10:10:00,15.37,15.39,15.33,15.33,65100.0,13.2894,13.3067,13.2548,13.2548,65100.0
2005-01-12 10:20:00,15.33,15.33,15.29,15.29,70300.0,13.2548,13.2548,13.2202,13.2202,70300.0
2005-01-12 10:30:00,15.29,15.4,15.17,15.21,170900.0,13.2202,13.3153,13.1165,13.1511,170900.0
2005-01-12 10:40:00,15.2,15.3,15.15,15.19,76300.0,13.1424,13.2289,13.0992,13.1338,76300.0
2005-01-12 10:50:00,15.19,15.19,15.12,15.12,79400.0,13.1338,13.1338,13.0732,13.0732,79400.0
2005-01-12 11:00:00,15.12,15.12,15.06,15.11,68800.0,13.0732,13.0732,13.0214,13.0646,68800.0
2005-01-12 11:10:00,15.11,15.12,15.08,15.08,178400.0,13.0646,13.0732,13.0387,13.0387,178400.0
2005-01-12 11:20:00,15.08,15.14,15.08,15.12,132900.0,13.0387,13.0905,13.0387,13.0732,132900.0
2005-01-12 11:30:00,15.12,15.23,15.12,15.22,92000.0,13.0732,13.1684,13.0732,13.1597,92000.0
2005-01-12 11:40:00,15.22,15.26,15.18,15.24,47100.0,13.1597,13.1943,13.1251,13.177,47100.0
2005-01-12 11:50:00,15.24,15.25,15.22,15.24,29200.0,13.177,13.1856,13.1597,13.177,29200.0
2005-01-12 12:00:00,15.23,15.26,15.21,15.23,51700.0,13.1684,13.1943,13.1511,13.1684,51700.0
2005-01-12 12:10:00,15.24,15.25,15.21,15.25,31900.0,13.177,13.1856,13.1511,13.1856,31900.0
2005-01-12 12:20:00,15.25,15.27,15.24,15.26,80800.0,13.1856,13.2029,13.177,13.1943,80800.0
2005-01-12 12:30:00,15.27,15.27,15.23,15.24,74600.0,13.2029,13.2029,13.1684,13.177,74600.0
2005-01-12 12:40:00,15.25,15.25,15.21,15.21,32800.0,13.1856,13.1856,13.1511,13.1511,32800.0
2005-01-12 12:50:00,15.22,15.22,15.18,15.18,23200.0,13.1597,13.1597,13.1251,13.1251,23200.0
2005-01-12 13:00:00,15.18,15.2,15.18,15.19,25500.0,13.1251,13.1424,13.1251,13.1338,25500.0
2005-01-12 13:10:00,15.18,15.2,15.18,15.18,53500.0,13.1251,13.1424,13.1251,13.1251,53500.0
2005-01-12 13:20:00,15.18,15.2,15.16,15.16,63200.0,13.1251,13.1424,13.1078,13.1078,63200.0
2005-01-12 13:30:00,15.16,15.17,15.15,15.16,82800.0,13.1078,13.1165,13.0992,13.1078,82800.0
2005-01-12 13:40:00,15.16,15.19,15.13,15.13,75100.0,13.1078,13.1338,13.0819,13.0819,75100.0
2005-01-12 13:50:00,15.13,15.15,15.12,15.14,39400.0,13.0819,13.0992,13.0732,13.0905,39400.0
2005-01-12 14:00:00,15.14,15.16,15.13,15.16,53700.0,13.0905,13.1078,13.0819,13.1078,53700.0
2005-01-12 14:10:00,15.16,15.19,15.15,15.16,56300.0,13.1078,13.1338,13.0992,13.1078,56300.0
2005-01-12 14:20:00,15.16,15.2,15.16,15.19,41500.0,13.1078,13.1424,13.1078,13.1338,41500.0
2005-01-12 14:30:00,15.19,15.19,15.15,15.16,33900.0,13.1338,13.1338,13.0992,13.1078,33900.0
2005-01-12 14:40:00,15.16,15.16,15.13,15.15,189000.0,13.1078,13.1078,13.0819,13.0992,189000.0
2005-01-12 14:50:00,15.15,15.17,15.15,15.16,46700.0,13.0992,13.1165,13.0992,13.1078,46700.0
2005-01-12 15:00:00,15.16,15.19,15.15,15.18,38700.0,13.1078,13.1338,13.0992,13.1251,38700.0
2005-01-12 15:10:00,15.18,15.21,15.16,15.16,45900.0,13.1251,13.1511,13.1078,13.1078,45900.0
2005-01-12 15:20:00,15.16,15.18,15.15,15.17,66300.0,13.1078,13.1251,13.0992,13.1165,66300.0
2005-01-12 15:30:00,15.17,15.29,15.16,15.29,146200.0,13.1165,13.2202,13.1078,13.2202,146200.0
2005-01-12 15:40:00,15.28,15.33,15.24,15.24,311100.0,13.2116,13.2548,13.177,13.177,311100.0
2005-01-12 15:50:00,15.23,15.28,15.22,15.28,198700.0,13.1684,13.2116,13.1597,13.2116,198700.0
2005-01-13 09:30:00,15.21,15.3,15.19,15.29,101100.0,13.1511,13.2289,13.1338,13.2202,101100.0
2005-01-13 09:40:00,15.29,15.3,15.21,15.21,90700.0,13.2202,13.2289,13.1511,13.1511,90700.0
2005-01-13 09:50:00,15.21,15.23,15.19,15.23,47000.0,13.1511,13.1684,13.1338,13.1684,47000.0
2005-01-13 10:00:00,15.23,15.25,15.19,15.22,27000.0,13.1684,13.1856,13.1338,13.1597,27000.0
2005-01-13 10:10:00,15.22,15.24,15.2,15.22,68700.0,13.1597,13.177,13.1424,13.1597,68700.0
2005-01-13 10:20:00,15.23,15.33,15.22,15.32,292100.0,13.1684,13.2548,13.1597,13.2462,292100.0
2005-01-13 10:30:00,15.3,15.39,15.26,15.26,74300.0,13.2289,13.3067,13.1943,13.1943,74300.0
2005-01-13 10:40:00,15.26,15.26,15.22,15.23,59700.0,13.1943,13.1943,13.1597,13.1684,59700.0
2005-01-13 10:50:00,15.24,15.29,15.22,15.27,66600.0,13.177,13.2202,13.1597,13.2029,66600.0
2005-01-13 11:00:00,15.3,15.34,15.27,15.28,77400.0,13.2289,13.2635,13.2029,13.2116,77400.0
2005-01-13 11:10:00,15.27,15.28,15.25,15.25,108200.0,13.2029,13.2116,13.1856,13.1856,108200.0
2005-01-13 11:20:00,15.25,15.26,15.24,15.25,116600.0,13.1856,13.1943,13.177,13.1856,116600.0
2005-01-13 11:30:00,15.24,15.24,15.16,15.18,84200.0,13.177,13.177,13.1078,13.1251,84200.0
2005-01-13 11:40:00,15.17,15.18,15.12,15.13,54100.0,13.1165,13.1251,13.0732,13.0819,54100.0
2005-01-13 11:50:00,15.12,15.13,15.1,15.1,68300.0,13.0732,13.0819,13.056,13.056,68300.0
2005-01-13 12:00:00,15.1,15.15,15.1,15.15,48800.0,13.056,13.0992,13.056,13.0992,48800.0
2005-01-13 12:10:00,15.15,15.15,15.12,15.14,55700.0,13.0992,13.0992,13.0732,13.0905,55700.0
2005-01-13 12:20:00,15.14,15.17,15.14,15.15,30300.0,13.0905,13.1165,13.0905,13.0992,30300.0
2005-01-13 12:30:00,15.15,15.16,15.13,15.14,37000.0,13.0992,13.1078,13.0819,13.0905,37000.0
2005-01-13 12:40:00,15.14,15.16,15.13,15.15,36700.0,13.0905,13.1078,13.0819,13.0992,36700.0
2005-01-13 12:50:00,15.15,15.15,15.12,15.13,23600.0,13.0992,13.0992,13.0732,13.0819,23600.0
2005-01-13 13:00:00,15.12,15.13,15.12,15.13,28400.0,13.0732,13.0819,13.0732,13.0819,28400.0
2005-01-13 13:10:00,15.13,15.13,15.11,15.12,18800.0,13.0819,13.0819,13.0646,13.0732,18800.0
2005-01-13 13:20:00,15.12,15.12,15.04,15.04,94500.0,13.0732,13.0732,13.0041,13.0041,94500.0
2005-01-13 13:30:00,15.04,15.06,15.03,15.03,38200.0,13.0041,13.0214,12.9954,12.9954,38200.0
2005-01-13 13:40:00,15.03,15.98,14.9,14.97,282100.0,12.9954,13.8168,12.883,12.9436,282100.0
2005-01-13 13:50:00,14.97,15.01,14.97,15.0,51700.0,12.9436,12.9781,12.9436,12.9695,51700.0
2005-01-13 14:00:00,15.01,15.03,15.0,15.01,42100.0,12.9781,12.9954,12.9695,12.9781,42100.0
2005-01-13 14:10:00,15.03,15.03,14.99,15.0,85300.0,12.9954,12.9954,12.9608,12.9695,85300.0
2005-01-13 14:20:00,15.0,15.08,14.99,15.07,105900.0,12.9695,13.0387,12.9608,13.03,105900.0
2005-01-13 14:30:00,15.07,15.08,15.04,15.08,58400.0,13.03,13.0387,13.0041,13.0387,58400.0
2005-01-13 14:40:00,15.07,15.08,15.02,15.04,169800.0,13.03,13.0387,12.9868,13.0041,169800.0
2005-01-13 14:50:00,15.05,15.05,15.02,15.02,45000.0,13.0127,13.0127,12.9868,12.9868,45000.0
2005-01-13 15:00:00,15.03,15.03,15.01,15.02,37600.0,12.9954,12.9954,12.9781,12.9868,37600.0
2005-01-13 15:10:00,15.02,15.02,14.96,14.97,74800.0,12.9868,12.9868,12.9349,12.9436,74800.0
2005-01-13 15:20:00,14.97,14.97,14.92,14.92,122000.0,12.9436,12.9436,12.9003,12.9003,122000.0
2005-01-13 15:30:00,14.93,14.96,14.89,14.89,193700.0,12.909,12.9349,12.8744,12.8744,193700.0
2005-01-13 15:40:00,14.89,14.96,14.89,14.95,125900.0,12.8744,12.9349,12.8744,12.9263,125900.0
2005-01-13 15:50:00,14.95,14.99,14.94,14.98,264300.0,12.9263,12.9608,12.9176,12.9522,264300.0
2005-01-14 09:30:00,15.08,15.16,15.06,15.08,108700.0,13.0387,13.1078,13.0214,13.0387,108700.0
2005-01-14 09:40:00,15.07,15.11,15.04,15.05,54800.0,13.03,13.0646,13.0041,13.0127,54800.0
2005-01-14 09:50:00,15.05,15.07,15.02,15.02,55700.0,13.0127,13.03,12.9868,12.9868,55700.0
2005-01-14 10:00:00,15.02,15.03,14.96,14.99,87000.0,12.9868,12.9954,12.9349,12.9608,87000.0
2005-01-14 10:10:00,15.0,15.03,14.99,14.99,230600.0,12.9695,12.9954,12.9608,12.9608,230600.0
2005-01-14 10:20:00,15.0,15.02,14.95,15.02,232700.0,12.9695,12.9868,12.9263,12.9868,232700.0
2005-01-14 10:30:00,15.02,15.03,15.0,15.01,65000.0,12.9868,12.9954,12.9695,12.9781,65000.0
2005-01-14 10:40:00,15.01,15.03,14.99,15.01,60000.0,12.9781,12.9954,12.9608,12.9781,60000.0
2005-01-14 10:50:00,15.0,15.01,14.99,15.0,33000.0,12.9695,12.9781,12.9608,12.9695,33000.0
2005-01-14 11:00:00,15.0,15.01,14.98,15.0,238000.0,12.9695,12.9781,12.9522,12.9695,238000.0
2005-01-14 11:10:00,14.99,15.0,14.97,14.98,152500.0,12.9608,12.9695,12.9436,12.9522,152500.0
2005-01-14 11:20:00,14.98,14.98,14.95,14.95,60600.0,12.9522,12.9522,12.9263,12.9263,60600.0
2005-01-14 11:30:00,14.95,14.96,14.9,14.93,124400.0,12.9263,12.9349,12.883,12.909,124400.0
2005-01-14 11:40:00,14.92,14.94,14.87,14.88,58500.0,12.9003,12.9176,12.8571,12.8657,58500.0
2005-01-14 11:50:00,14.88,14.89,14.85,14.88,46800.0,12.8657,12.8744,12.8398,12.8657,46800.0
2005-01-14 12:00:00,14.88,14.94,14.86,14.9,50700.0,12.8657,12.9176,12.8484,12.883,50700.0
2005-01-14 12:10:00,14.9,14.95,14.9,14.95,38400.0,12.883,12.9263,12.883,12.9263,38400.0
2005-01-14 12:20:00,14.95,14.96,14.93,14.96,38300.0,12.9263,12.9349,12.909,12.9349,38300.0
2005-01-14 12:30:00,14.97,14.99,14.92,14.95,67200.0,12.9436,12.9608,12.9003,12.9263,67200.0
2005-01-14 12:40:00,14.96,14.96,14.92,14.94,29700.0,12.9349,12.9349,12.9003,12.9176,29700.0
2005-01-14 12:50:00,14.95,14.95,14.92,14.92,37200.0,12.9263,12.9263,12.9003,12.9003,37200.0
2005-01-14 13:00:00,14.91,14.93,14.88,14.92,93500.0,12.8917,12.909,12.8657,12.9003,93500.0
2005-01-14 13:10:00,14.92,14.94,14.91,14.93,30700.0,12.9003,12.9176,12.8917,12.909,30700.0
2005-01-14 13:20:00,14.93,14.97,14.92,14.96,29600.0,12.909,12.9436,12.9003,12.9349,29600.0
2005-01-14 13:30:00,14.96,14.98,14.95,14.97,285200.0,12.9349,12.9522,12.9263,12.9436,285200.0
2005-01-14 13:40:00,14.98,15.0,14.97,14.98,232600.0,12.9522,12.9695,12.9436,12.9522,232600.0
2005-01-14 13:50:00,14.98,14.98,14.96,14.96,56900.0,12.9522,12.9522,12.9349,12.9349,56900.0
2005-01-14 14:00:00,14.97,14.99,14.96,14.98,104900.0,12.9436,12.9608,12.9349,12.9522,104900.0
2005-01-14 14:10:00,14.97,14.98,14.96,14.96,209500.0,12.9436,12.9522,12.9349,12.9349,209500.0
2005-01-14 14:20:00,14.96,15.0,14.96,14.99,195700.0,12.9349,12.9695,12.9349,12.9608,195700.0
2005-01-14 14:30:00,14.98,15.0,14.95,14.95,94900.0,12.9522,12.9695,12.9263,12.9263,94900.0
2005-01-14 14:40:00,14.96,14.96,14.91,14.94,128200.0,12.9349,12.9349,12.8917,12.9176,128200.0
2005-01-14 14:50:00,14.95,14.96,14.93,14.96,153500.0,12.9263,12.9349,12.909,12.9349,153500.0
2005-01-14 15:00:00,14.95,14.95,14.92,14.93,47600.0,12.9263,12.9263,12.9003,12.909,47600.0
2005-01-14 15:10:00,14.94,14.94,14.91,14.92,92600.0,12.9176,12.9176,12.8917,12.9003,92600.0
2005-01-14 15:20:00,14.93,14.94,14.91,14.92,63600.0,12.909,12.9176,12.8917,12.9003,63600.0
2005-01-14 15:30:00,14.92,14.95,14.9,14.94,61500.0,12.9003,12.9263,12.883,12.9176,61500.0
2005-01-14 15:40:00,14.94,14.97,14.94,14.96,100600.0,12.9176,12.9436,12.9176,12.9349,100600.0
2005-01-14 15:50:00,14.96,14.99,14.95,14.97,89500.0,12.9349,12.9608,12.9263,12.9436,89500.0
2005-01-18 09:30:00,15.15,15.18,15.11,15.14,300700.0,13.0992,13.1251,13.0646,13.0905,300700.0
2005-01-18 09:40:00,15.14,15.2,15.12,15.15,183300.0,13.0905,13.1424,13.0732,13.0992,183300.0
2005-01-18 09:50:00,15.15,15.18,15.09,15.13,215300.0,13.0992,13.1251,13.0473,13.0819,215300.0
2005-01-18 10:00:00,15.12,15.2,15.12,15.13,209500.0,13.0732,13.1424,13.0732,13.0819,209500.0
2005-01-18 10:10:00,15.11,15.14,15.1,15.11,87400.0,13.0646,13.0905,13.056,13.0646,87400.0
2005-01-18 10:20:00,15.1,15.16,15.1,15.13,98300.0,13.056,13.1078,13.056,13.0819,98300.0
2005-01-18 10:30:00,15.13,15.17,15.12,15.15,414800.0,13.0819,13.1165,13.0732,13.0992,414800.0
2005-01-18 10:40:00,15.14,15.15,15.12,15.14,96600.0,13.0905,13.0992,13.0732,13.0905,96600.0
2005-01-18 10:50:00,15.14,15.14,15.12,15.13,61400.0,13.0905,13.0905,13.0732,13.0819,61400.0
2005-01-18 11:00:00,15.14,15.14,15.08,15.1,50000.0,13.0905,13.0905,13.0387,13.056,50000.0
2005-01-18 11:10:00,15.11,15.15,15.11,15.12,47400.0,13.0646,13.0992,13.0646,13.0732,47400.0
2005-01-18 11:20:00,15.13,15.14,15.11,15.12,109000.0,13.0819,13.0905,13.0646,13.0732,109000.0
2005-01-18 11:30:00,15.13,15.14,15.11,15.12,89100.0,13.0819,13.0905,13.0646,13.0732,89100.0
2005-01-18 11:40:00,15.12,15.12,15.1,15.1,133500.0,13.0732,13.0732,13.056,13.056,133500.0
2005-01-18 11:50:00,15.11,15.13,15.1,15.1,124600.0,13.0646,13.0819,13.056,13.056,124600.0
2005-01-18 12:00:00,15.11,15.14,15.1,15.13,132100.0,13.0646,13.0905,13.056,13.0819,132100.0
2005-01-18 12:10:00,15.13,15.15,15.12,15.12,144500.0,13.0819,13.0992,13.0732,13.0732,144500.0
2005-01-18 12:20:00,15.13,15.14,15.12,15.12,50000.0,13.0819,13.0905,13.0732,13.0732,50000.0
2005-01-18 12:30:00,15.12,15.13,15.11,15.12,38200.0,13.0732,13.0819,13.0646,13.0732,38200.0
2005-01-18 12:40:00,15.12,15.13,15.11,15.12,126800.0,13.0732,13.0819,13.0646,13.0732,126800.0
2005-01-18 12:50:00,15.11,15.12,15.07,15.1,96200.0,13.0646,13.0732,13.03,13.056,96200.0
2005-01-18 13:00:00,15.1,15.1,15.08,15.09,56900.0,13.056,13.056,13.0387,13.0473,56900.0
2005-01-18 13:10:00,15.09,15.09,15.07,15.07,39800.0,13.0473,13.0473,13.03,13.03,39800.0
2005-01-18 13:20:00,15.08,15.08,15.07,15.08,39400.0,13.0387,13.0387,13.03,13.0387,39400.0
2005-01-18 13:30:00,15.07,15.09,15.07,15.07,70200.0,13.03,13.0473,13.03,13.03,70200.0
2005-01-18 13:40:00,15.08,15.11,15.05,15.09,90700.0,13.0387,13.0646,13.0127,13.0473,90700.0
2005-01-18 13:50:00,15.09,15.1,15.07,15.08,36400.0,13.0473,13.056,13.03,13.0387,36400.0
2005-01-18 14:00:00,15.08,15.13,15.07,15.13,65100.0,13.0387,13.0819,13.03,13.0819,65100.0
2005-01-18 14:10:00,15.13,15.14,15.11,15.12,82200.0,13.0819,13.0905,13.0646,13.0732,82200.0
2005-01-18 14:20:00,15.11,15.13,15.09,15.1,52900.0,13.0646,13.0819,13.0473,13.056,52900.0
2005-01-18 14:30:00,15.1,15.1,15.07,15.07,84400.0,13.056,13.056,13.03,13.03,84400.0
2005-01-18 14:40:00,15.08,15.11,15.07,15.1,110400.0,13.0387,13.0646,13.03,13.056,110400.0
2005-01-18 14:50:00,15.1,15.11,15.08,15.1,71800.0,13.056,13.0646,13.0387,13.056,71800.0
2005-01-18 15:00:00,15.09,15.11,15.08,15.09,69700.0,13.0473,13.0646,13.0387,13.0473,69700.0
2005-01-18 15:10:00,15.09,15.11,15.07,15.09,124500.0,13.0473,13.0646,13.03,13.0473,124500.0
2005-01-18 15:20:00,15.09,15.09,15.04,15.05,239700.0,13.0473,13.0473,13.0041,13.0127,239700.0
2005-01-18 15:30:00,15.04,15.05,15.0,15.02,341700.0,13.0041,13.0127,12.9695,12.9868,341700.0
2005-01-18 15:40:00,15.01,15.03,14.98,15.0,300100.0,12.9781,12.9954,12.9522,12.9695,300100.0
2005-01-18 15:50:00,15.0,15.0,14.98,15.0,208600.0,12.9695,12.9695,12.9522,12.9695,208600.0
2005-01-19 09:30:00,14.66,14.66,14.45,14.45,456200.0,12.6755,12.6755,12.4939,12.4939,456200.0
2005-01-19 09:40:00,14.5,14.69,14.22,14.69,425200.0,12.5372,12.7015,12.2951,12.7015,425200.0
2005-01-19 09:50:00,14.69,14.8,14.62,14.62,217600.0,12.7015,12.7966,12.6409,12.6409,217600.0
2005-01-19 10:00:00,14.63,14.67,14.57,14.64,184900.0,12.6496,12.6842,12.5977,12.6582,184900.0
2005-01-19 10:10:00,14.64,14.65,14.56,14.62,170800.0,12.6582,12.6669,12.5891,12.6409,170800.0
2005-01-19 10:20:00,14.62,14.63,14.54,14.57,473900.0,12.6409,12.6496,12.5718,12.5977,473900.0
2005-01-19 10:30:00,14.56,14.6,14.53,14.54,277700.0,12.5891,12.6236,12.5631,12.5718,277700.0
2005-01-19 10:40:00,14.54,14.57,14.53,14.57,143500.0,12.5718,12.5977,12.5631,12.5977,143500.0
2005-01-19 10:50:00,14.56,15.55,14.5,14.5,191100.0,12.5891,13.445,12.5372,12.5372,191100.0
2005-01-19 11:00:00,14.5,14.51,14.35,14.42,298100.0,12.5372,12.5458,12.4075,12.468,298100.0
2005-01-19 11:10:00,14.41,14.53,14.41,14.47,190400.0,12.4594,12.5631,12.4594,12.5112,190400.0
2005-01-19 11:20:00,14.46,14.52,14.46,14.49,115200.0,12.5026,12.5545,12.5026,12.5285,115200.0
2005-01-19 11:30:00,14.49,14.5,14.4,14.41,117500.0,12.5285,12.5372,12.4507,12.4594,117500.0
2005-01-19 11:40:00,14.41,14.43,14.38,14.43,90100.0,12.4594,12.4767,12.4334,12.4767,90100.0
2005-01-19 11:50:00,14.43,14.43,14.4,14.41,75100.0,12.4767,12.4767,12.4507,12.4594,75100.0
2005-01-19 12:00:00,14.41,14.47,14.41,14.43,79800.0,12.4594,12.5112,12.4594,12.4767,79800.0
2005-01-19 12:10:00,14.43,14.45,14.39,14.45,124300.0,12.4767,12.4939,12.4421,12.4939,124300.0
2005-01-19 12:20:00,14.44,14.46,14.4,14.41,68700.0,12.4853,12.5026,12.4507,12.4594,68700.0
2005-01-19 12:30:00,14.41,14.42,14.38,14.39,57400.0,12.4594,12.468,12.4334,12.4421,57400.0
2005-01-19 12:40:00,14.39,14.39,14.37,14.37,55500.0,12.4421,12.4421,12.4248,12.4248,55500.0
2005-01-19 12:50:00,14.38,14.42,14.38,14.42,62100.0,12.4334,12.468,12.4334,12.468,62100.0
2005-01-19 13:00:00,14.43,14.49,14.42,14.46,131400.0,12.4767,12.5285,12.468,12.5026,131400.0
2005-01-19 13:10:00,14.45,14.46,14.4,14.44,79900.0,12.4939,12.5026,12.4507,12.4853,79900.0
2005-01-19 13:20:00,14.42,14.45,14.4,14.41,75800.0,12.468,12.4939,12.4507,12.4594,75800.0
2005-01-19 13:30:00,14.42,14.44,14.41,14.43,107900.0,12.468,12.4853,12.4594,12.4767,107900.0
2005-01-19 13:40:00,14.42,14.43,14.38,14.41,172300.0,12.468,12.4767,12.4334,12.4594,172300.0
2005-01-19 13:50:00,14.41,14.42,14.38,14.38,73600.0,12.4594,12.468,12.4334,12.4334,73600.0
2005-01-19 14:00:00,14.38,14.41,14.38,14.4,118000.0,12.4334,12.4594,12.4334,12.4507,118000.0
2005-01-19 14:10:00,14.41,14.42,14.39,14.42,147800.0,12.4594,12.468,12.4421,12.468,147800.0
2005-01-19 14:20:00,14.42,14.43,14.4,14.42,73900.0,12.468,12.4767,12.4507,12.468,73900.0
2005-01-19 14:30:00,14.42,14.45,14.37,14.38,134700.0,12.468,12.4939,12.4248,12.4334,134700.0
2005-01-19 14:40:00,14.38,14.4,14.36,14.39,99500.0,12.4334,12.4507,12.4161,12.4421,99500.0
2005-01-19 14:50:00,14.39,14.39,14.36,14.39,97900.0,12.4421,12.4421,12.4161,12.4421,97900.0
2005-01-19 15:00:00,14.39,14.45,14.38,14.4,128100.0,12.4421,12.4939,12.4334,12.4507,128100.0
2005-01-19 15:10:00,14.4,14.4,14.38,14.39,83100.0,12.4507,12.4507,12.4334,12.4421,83100.0
2005-01-19 15:20:00,14.38,14.39,14.33,14.33,227100.0,12.4334,12.4421,12.3902,12.3902,227100.0
2005-01-19 15:30:00,14.33,14.36,14.32,14.36,171300.0,12.3902,12.4161,12.3815,12.4161,171300.0
2005-01-19 15:40:00,14.35,14.47,14.35,14.46,207000.0,12.4075,12.5112,12.4075,12.5026,207000.0
2005-01-19 15:50:00,14.47,14.48,14.38,14.39,426400.0,12.5112,12.5199,12.4334,12.4421,426400.0
2005-01-20 09:30:00,14.35,14.49,14.35,14.46,185100.0,12.4075,12.5285,12.4075,12.5026,185100.0
2005-01-20 09:40:00,14.46,14.48,14.36,14.4,72500.0,12.5026,12.5199,12.4161,12.4507,72500.0
2005-01-20 09:50:00,14.4,14.4,14.34,14.37,83100.0,12.4507,12.4507,12.3988,12.4248,83100.0
2005-01-20 10:00:00,14.37,14.39,14.29,14.32,296000.0,12.4248,12.4421,12.3556,12.3815,296000.0
2005-01-20 10:10:00,14.32,14.38,14.31,14.35,139000.0,12.3815,12.4334,12.3729,12.4075,139000.0
2005-01-20 10:20:00,14.35,14.35,14.15,14.19,127400.0,12.4075,12.4075,12.2346,12.2691,127400.0
2005-01-20 10:30:00,14.18,14.29,14.15,14.23,197900.0,12.2605,12.3556,12.2346,12.3037,197900.0
2005-01-20 10:40:00,14.23,14.23,14.08,14.2,255500.0,12.3037,12.3037,12.174,12.2778,255500.0
2005-01-20 10:50:00,14.2,14.23,14.11,14.12,130600.0,12.2778,12.3037,12.2,12.2086,130600.0
2005-01-20 11:00:00,14.12,14.23,14.12,14.21,93500.0,12.2086,12.3037,12.2086,12.2864,93500.0
2005-01-20 11:10:00,14.21,14.25,14.21,14.23,177000.0,12.2864,12.321,12.2864,12.3037,177000.0
2005-01-20 11:20:00,14.23,14.23,14.18,14.22,80300.0,12.3037,12.3037,12.2605,12.2951,80300.0
2005-01-20 11:30:00,14.21,14.22,14.18,14.18,85500.0,12.2864,12.2951,12.2605,12.2605,85500.0
2005-01-20 11:40:00,14.18,14.22,14.18,14.21,102100.0,12.2605,12.2951,12.2605,12.2864,102100.0
2005-01-20 11:50:00,14.21,14.21,14.19,14.2,91100.0,12.2864,12.2864,12.2691,12.2778,91100.0
2005-01-20 12:00:00,14.2,14.2,14.15,14.18,109600.0,12.2778,12.2778,12.2346,12.2605,109600.0
2005-01-20 12:10:00,14.18,14.19,14.17,14.19,100400.0,12.2605,12.2691,12.2518,12.2691,100400.0
2005-01-20 12:20:00,14.19,14.22,14.17,14.18,65600.0,12.2691,12.2951,12.2518,12.2605,65600.0
2005-01-20 12:30:00,14.18,14.18,14.16,14.17,57100.0,12.2605,12.2605,12.2432,12.2518,57100.0
2005-01-20 12:40:00,14.17,14.21,14.17,14.2,37600.0,12.2518,12.2864,12.2518,12.2778,37600.0
2005-01-20 12:50:00,14.2,14.2,14.19,14.2,61500.0,12.2778,12.2778,12.2691,12.2778,61500.0
2005-01-20 13:00:00,14.2,14.22,14.2,14.21,71200.0,12.2778,12.2951,12.2778,12.2864,71200.0
2005-01-20 13:10:00,14.21,14.21,14.15,14.16,101800.0,12.2864,12.2864,12.2346,12.2432,101800.0
2005-01-20 13:20:00,14.16,14.21,14.15,14.19,138600.0,12.2432,12.2864,12.2346,12.2691,138600.0
2005-01-20 13:30:00,14.18,14.2,14.17,14.2,44500.0,12.2605,12.2778,12.2518,12.2778,44500.0
2005-01-20 13:40:00,14.2,14.2,14.17,14.19,102300.0,12.2778,12.2778,12.2518,12.2691,102300.0
2005-01-20 13:50:00,14.19,14.21,14.16,14.19,103800.0,12.2691,12.2864,12.2432,12.2691,103800.0
2005-01-20 14:00:00,14.19,14.2,14.17,14.19,85400.0,12.2691,12.2778,12.2518,12.2691,85400.0
2005-01-20 14:10:00,14.2,14.2,14.17,14.18,119100.0,12.2778,12.2778,12.2518,12.2605,119100.0
2005-01-20 14:20:00,14.19,14.19,14.14,14.15,132100.0,12.2691,12.2691,12.2259,12.2346,132100.0
2005-01-20 14:30:00,14.14,14.18,14.14,14.14,99700.0,12.2259,12.2605,12.2259,12.2259,99700.0
2005-01-20 14:40:00,14.14,14.17,14.13,14.14,102700.0,12.2259,12.2518,12.2173,12.2259,102700.0
2005-01-20 14:50:00,14.14,14.16,14.13,14.13,53800.0,12.2259,12.2432,12.2173,12.2173,53800.0
2005-01-20 15:00:00,14.12,14.13,14.1,14.11,98300.0,12.2086,12.2173,12.1913,12.2,98300.0
2005-01-20 15:10:00,14.11,14.13,14.1,14.12,80800.0,12.2,12.2173,12.1913,12.2086,80800.0
2005-01-20 15:20:00,14.12,14.12,14.06,14.06,394000.0,12.2086,12.2086,12.1567,12.1567,394000.0
2005-01-20 15:30:00,14.07,14.07,14.04,14.06,284200.0,12.1654,12.1654,12.1394,12.1567,284200.0
2005-01-20 15:40:00,14.05,14.1,14.05,14.06,158700.0,12.1481,12.1913,12.1481,12.1567,158700.0
2005-01-20 15:50:00,14.06,14.06,14.02,14.05,256400.0,12.1567,12.1567,12.1222,12.1481,256400.0
2005-01-21 09:30:00,14.07,14.14,14.07,14.1,207000.0,12.1654,12.2259,12.1654,12.1913,207000.0
2005-01-21 09:40:00,14.11,14.11,14.05,14.05,84000.0,12.2,12.2,12.1481,12.1481,84000.0
2005-01-21 09:50:00,14.06,14.06,14.0,14.03,154800.0,12.1567,12.1567,12.1049,12.1308,154800.0
2005-01-21 10:00:00,14.03,14.06,14.01,14.05,200400.0,12.1308,12.1567,12.1135,12.1481,200400.0
2005-01-21 10:10:00,14.05,14.06,13.93,13.94,104800.0,12.1481,12.1567,12.0443,12.053,104800.0
2005-01-21 10:20:00,13.94,14.05,13.93,14.0,217100.0,12.053,12.1481,12.0443,12.1049,217100.0
2005-01-21 10:30:00,14.0,14.01,13.95,13.95,163800.0,12.1049,12.1135,12.0616,12.0616,163800.0
2005-01-21 10:40:00,13.96,13.99,13.94,13.99,61900.0,12.0703,12.0962,12.053,12.0962,61900.0
2005-01-21 10:50:00,13.99,13.99,13.94,13.95,73100.0,12.0962,12.0962,12.053,12.0616,73100.0
2005-01-21 11:00:00,13.96,13.97,13.92,13.93,119600.0,12.0703,12.0789,12.0357,12.0443,119600.0
2005-01-21 11:10:00,13.93,13.94,13.9,13.91,77700.0,12.0443,12.053,12.0184,12.027,77700.0
2005-01-21 11:20:00,13.91,13.99,13.9,13.98,157100.0,12.027,12.0962,12.0184,12.0876,157100.0
2005-01-21 11:30:00,13.98,14.02,13.95,13.99,262500.0,12.0876,12.1222,12.0616,12.0962,262500.0
2005-01-21 11:40:00,14.0,14.01,13.98,13.98,145000.0,12.1049,12.1135,12.0876,12.0876,145000.0
2005-01-21 11:50:00,13.99,14.0,13.99,13.99,44400.0,12.0962,12.1049,12.0962,12.0962,44400.0
2005-01-21 12:00:00,13.99,14.0,13.97,13.99,78200.0,12.0962,12.1049,12.0789,12.0962,78200.0
2005-01-21 12:10:00,13.99,13.99,13.96,13.97,132800.0,12.0962,12.0962,12.0703,12.0789,132800.0
2005-01-21 12:20:00,13.97,13.99,13.96,13.97,58400.0,12.0789,12.0962,12.0703,12.0789,58400.0
2005-01-21 12:30:00,13.98,13.99,13.96,13.98,55800.0,12.0876,12.0962,12.0703,12.0876,55800.0
2005-01-21 12:40:00,13.98,13.99,13.97,13.98,99900.0,12.0876,12.0962,12.0789,12.0876,99900.0
2005-01-21 12:50:00,13.98,13.99,13.94,13.95,119100.0,12.0876,12.0962,12.053,12.0616,119100.0
2005-01-21 13:00:00,13.95,13.97,13.94,13.95,52400.0,12.0616,12.0789,12.053,12.0616,52400.0
2005-01-21 13:10:00,13.95,13.96,13.94,13.95,231800.0,12.0616,12.0703,12.053,12.0616,231800.0
2005-01-21 13:20:00,13.96,13.97,13.95,13.97,81900.0,12.0703,12.0789,12.0616,12.0789,81900.0
2005-01-21 13:30:00,13.97,13.99,13.96,13.98,119600.0,12.0789,12.0962,12.0703,12.0876,119600.0
2005-01-21 13:40:00,13.97,13.97,13.95,13.96,74200.0,12.0789,12.0789,12.0616,12.0703,74200.0
2005-01-21 13:50:00,13.96,13.97,13.95,13.97,89400.0,12.0703,12.0789,12.0616,12.0789,89400.0
2005-01-21 14:00:00,13.97,13.99,13.96,13.97,121300.0,12.0789,12.0962,12.0703,12.0789,121300.0
2005-01-21 14:10:00,13.97,13.97,13.95,13.96,37900.0,12.0789,12.0789,12.0616,12.0703,37900.0
2005-01-21 14:20:00,13.96,13.97,13.95,13.96,171200.0,12.0703,12.0789,12.0616,12.0703,171200.0
2005-01-21 14:30:00,13.96,13.98,13.96,13.96,112700.0,12.0703,12.0876,12.0703,12.0703,112700.0
2005-01-21 14:40:00,13.96,14.02,13.95,13.95,103700.0,12.0703,12.1222,12.0616,12.0616,103700.0
2005-01-21 14:50:00,13.95,13.96,13.9,13.9,175600.0,12.0616,12.0703,12.0184,12.0184,175600.0
2005-01-21 15:00:00,13.9,13.92,13.89,13.91,125500.0,12.0184,12.0357,12.0097,12.027,125500.0
2005-01-21 15:10:00,13.91,13.92,13.9,13.91,144700.0,12.027,12.0357,12.0184,12.027,144700.0
2005-01-21 15:20:00,13.9,13.92,13.89,13.9,228800.0,12.0184,12.0357,12.0097,12.0184,228800.0
2005-01-21 15:30:00,13.9,13.91,13.85,13.86,162100.0,12.0184,12.027,11.9752,11.9838,162100.0
2005-01-21 15:40:00,13.86,13.86,13.78,13.78,395800.0,11.9838,11.9838,11.9146,11.9146,395800.0
2005-01-21 15:50:00,13.78,13.85,13.77,13.85,301500.0,11.9146,11.9752,11.906,11.9752,301500.0
2005-01-24 09:30:00,13.84,13.88,13.82,13.82,112500.0,11.9665,12.0011,11.9492,11.9492,112500.0
2005-01-24 09:40:00,13.83,13.84,13.69,13.74,122800.0,11.9579,11.9665,11.8368,11.8801,122800.0
2005-01-24 09:50:00,13.74,13.75,13.66,13.71,81000.0,11.8801,11.8887,11.8109,11.8541,81000.0
2005-01-24 10:00:00,13.71,13.71,13.68,13.69,194000.0,11.8541,11.8541,11.8282,11.8368,194000.0
2005-01-24 10:10:00,13.7,13.71,13.68,13.68,167500.0,11.8455,11.8541,11.8282,11.8282,167500.0
2005-01-24 10:20:00,13.68,13.7,13.61,13.63,192800.0,11.8282,11.8455,11.7677,11.7849,192800.0
2005-01-24 10:30:00,13.63,13.73,13.62,13.65,114900.0,11.7849,11.8714,11.7763,11.8022,114900.0
2005-01-24 10:40:00,13.65,13.68,13.65,13.67,64500.0,11.8022,11.8282,11.8022,11.8195,64500.0
2005-01-24 10:50:00,13.66,13.7,13.65,13.69,137100.0,11.8109,11.8455,11.8022,11.8368,137100.0
2005-01-24 11:00:00,13.69,13.72,13.67,13.67,174800.0,11.8368,11.8628,11.8195,11.8195,174800.0
2005-01-24 11:10:00,13.68,13.72,13.66,13.72,131900.0,11.8282,11.8628,11.8109,11.8628,131900.0
2005-01-24 11:20:00,13.7,13.72,13.66,13.66,170600.0,11.8455,11.8628,11.8109,11.8109,170600.0
2005-01-24 11:30:00,13.67,13.67,13.61,13.62,86000.0,11.8195,11.8195,11.7677,11.7763,86000.0
2005-01-24 11:40:00,13.62,13.68,13.6,13.68,139300.0,11.7763,11.8282,11.759,11.8282,139300.0
2005-01-24 11:50:00,13.68,13.71,13.68,13.71,139300.0,11.8282,11.8541,11.8282,11.8541,139300.0
2005-01-24 12:00:00,13.7,13.75,13.69,13.71,78600.0,11.8455,11.8887,11.8368,11.8541,78600.0
2005-01-24 12:10:00,13.71,13.72,13.7,13.7,47600.0,11.8541,11.8628,11.8455,11.8455,47600.0
2005-01-24 12:20:00,13.71,13.79,13.7,13.77,123400.0,11.8541,11.9233,11.8455,11.906,123400.0
2005-01-24 12:30:00,13.77,13.8,13.75,13.79,124600.0,11.906,11.9319,11.8887,11.9233,124600.0
2005-01-24 12:40:00,13.78,13.85,13.78,13.85,126600.0,11.9146,11.9752,11.9146,11.9752,126600.0
2005-01-24 12:50:00,13.85,13.9,13.85,13.9,81100.0,11.9752,12.0184,11.9752,12.0184,81100.0
2005-01-24 13:00:00,13.9,13.94,13.89,13.9,91300.0,12.0184,12.053,12.0097,12.0184,91300.0
2005-01-24 13:10:00,13.9,13.92,13.89,13.9,46500.0,12.0184,12.0357,12.0097,12.0184,46500.0
2005-01-24 13:20:00,13.9,13.95,13.88,13.93,111300.0,12.0184,12.0616,12.0011,12.0443,111300.0
2005-01-24 13:30:00,13.93,13.94,13.9,13.91,83000.0,12.0443,12.053,12.0184,12.027,83000.0
2005-01-24 13:40:00,13.92,13.92,13.9,13.91,41900.0,12.0357,12.0357,12.0184,12.027,41900.0
2005-01-24 13:50:00,13.91,13.93,13.91,13.92,88100.0,12.027,12.0443,12.027,12.0357,88100.0
2005-01-24 14:00:00,13.92,13.95,13.9,13.95,125900.0,12.0357,12.0616,12.0184,12.0616,125900.0
2005-01-24 14:10:00,13.95,13.96,13.95,13.95,149500.0,12.0616,12.0703,12.0616,12.0616,149500.0
2005-01-24 14:20:00,13.96,13.96,13.88,13.88,125600.0,12.0703,12.0703,12.0011,12.0011,125600.0
2005-01-24 14:30:00,13.87,13.9,13.86,13.9,104000.0,11.9925,12.0184,11.9838,12.0184,104000.0
2005-01-24 14:40:00,13.9,13.91,13.89,13.9,183500.0,12.0184,12.027,12.0097,12.0184,183500.0
2005-01-24 14:50:00,13.91,13.91,13.84,13.85,63500.0,12.027,12.027,11.9665,11.9752,63500.0
2005-01-24 15:00:00,13.85,13.88,13.84,13.87,141800.0,11.9752,12.0011,11.9665,11.9925,141800.0
2005-01-24 15:10:00,13.87,13.9,13.87,13.89,119000.0,11.9925,12.0184,11.9925,12.0097,119000.0
2005-01-24 15:20:00,13.89,13.93,13.89,13.93,236400.0,12.0097,12.0443,12.0097,12.0443,236400.0
2005-01-24 15:30:00,13.93,13.93,13.84,13.85,146500.0,12.0443,12.0443,11.9665,11.9752,146500.0
2005-01-24 15:40:00,13.85,13.86,13.79,13.79,98100.0,11.9752,11.9838,11.9233,11.9233,98100.0
2005-01-24 15:50:00,13.8,13.8,13.77,13.79,207400.0,11.9319,11.9319,11.906,11.9233,207400.0
2005-01-25 09:30:00,13.92,14.16,13.92,14.09,228800.0,12.0357,12.2432,12.0357,12.1827,228800.0
2005-01-25 09:40:00,14.09,14.17,14.09,14.15,197300.0,12.1827,12.2518,12.1827,12.2346,197300.0
2005-01-25 09:50:00,14.16,14.17,14.14,14.15,162200.0,12.2432,12.2518,12.2259,12.2346,162200.0
2005-01-25 10:00:00,14.16,14.2,14.15,14.19,234400.0,12.2432,12.2778,12.2346,12.2691,234400.0
2005-01-25 10:10:00,14.2,14.29,14.15,14.28,124400.0,12.2778,12.3556,12.2346,12.347,124400.0
2005-01-25 10:20:00,14.28,14.29,14.2,14.25,171400.0,12.347,12.3556,12.2778,12.321,171400.0
2005-01-25 10:30:00,14.25,14.28,14.24,14.26,112500.0,12.321,12.347,12.3124,12.3297,112500.0
2005-01-25 10:40:00,14.26,14.31,14.26,14.31,100500.0,12.3297,12.3729,12.3297,12.3729,100500.0
2005-01-25 10:50:00,14.3,14.36,14.28,14.35,134200.0,12.3642,12.4161,12.347,12.4075,134200.0
2005-01-25 11:00:00,14.36,14.45,14.35,14.44,170900.0,12.4161,12.4939,12.4075,12.4853,170900.0
2005-01-25 11:10:00,14.44,14.47,14.39,14.4,126800.0,12.4853,12.5112,12.4421,12.4507,126800.0
2005-01-25 11:20:00,14.4,14.4,14.36,14.4,100100.0,12.4507,12.4507,12.4161,12.4507,100100.0
2005-01-25 11:30:00,14.4,14.41,14.38,14.4,82500.0,12.4507,12.4594,12.4334,12.4507,82500.0
2005-01-25 11:40:00,14.4,14.4,14.37,14.37,109400.0,12.4507,12.4507,12.4248,12.4248,109400.0
2005-01-25 11:50:00,14.38,14.39,14.34,14.36,100300.0,12.4334,12.4421,12.3988,12.4161,100300.0
2005-01-25 12:00:00,14.35,14.4,14.35,14.39,111500.0,12.4075,12.4507,12.4075,12.4421,111500.0
2005-01-25 12:10:00,14.4,14.4,14.35,14.36,58300.0,12.4507,12.4507,12.4075,12.4161,58300.0
2005-01-25 12:20:00,14.36,14.41,14.36,14.39,106500.0,12.4161,12.4594,12.4161,12.4421,106500.0
2005-01-25 12:30:00,14.38,14.41,14.37,14.41,91500.0,12.4334,12.4594,12.4248,12.4594,91500.0
2005-01-25 12:40:00,14.4,14.42,14.4,14.4,52200.0,12.4507,12.468,12.4507,12.4507,52200.0
2005-01-25 12:50:00,14.4,14.41,14.35,14.37,98200.0,12.4507,12.4594,12.4075,12.4248,98200.0
2005-01-25 13:00:00,14.37,14.42,14.33,14.42,106600.0,12.4248,12.468,12.3902,12.468,106600.0
2005-01-25 13:10:00,14.42,14.43,14.37,14.37,47100.0,12.468,12.4767,12.4248,12.4248,47100.0
2005-01-25 13:20:00,14.38,14.38,14.34,14.35,49200.0,12.4334,12.4334,12.3988,12.4075,49200.0
2005-01-25 13:30:00,14.36,14.36,14.3,14.33,52800.0,12.4161,12.4161,12.3642,12.3902,52800.0
2005-01-25 13:40:00,14.32,14.36,14.3,14.3,86600.0,12.3815,12.4161,12.3642,12.3642,86600.0
2005-01-25 13:50:00,14.31,14.36,14.31,14.35,95900.0,12.3729,12.4161,12.3729,12.4075,95900.0
2005-01-25 14:00:00,14.35,14.37,14.32,14.32,127000.0,12.4075,12.4248,12.3815,12.3815,127000.0
2005-01-25 14:10:00,14.33,14.37,14.33,14.34,132100.0,12.3902,12.4248,12.3902,12.3988,132100.0
2005-01-25 14:20:00,14.34,14.36,14.32,14.32,151200.0,12.3988,12.4161,12.3815,12.3815,151200.0
2005-01-25 14:30:00,14.33,14.34,14.31,14.32,121600.0,12.3902,12.3988,12.3729,12.3815,121600.0
2005-01-25 14:40:00,14.33,14.35,14.31,14.32,109300.0,12.3902,12.4075,12.3729,12.3815,109300.0
2005-01-25 14:50:00,14.32,14.33,14.3,14.32,119800.0,12.3815,12.3902,12.3642,12.3815,119800.0
2005-01-25 15:00:00,14.32,14.33,14.28,14.31,179300.0,12.3815,12.3902,12.347,12.3729,179300.0
2005-01-25 15:10:00,14.29,14.31,14.26,14.26,135500.0,12.3556,12.3729,12.3297,12.3297,135500.0
2005-01-25 15:20:00,14.27,14.31,14.26,14.27,176100.0,12.3383,12.3729,12.3297,12.3383,176100.0
2005-01-25 15:30:00,14.26,14.28,14.21,14.26,232100.0,12.3297,12.347,12.2864,12.3297,232100.0
2005-01-25 15:40:00,14.27,14.28,14.22,14.24,164600.0,12.3383,12.347,12.2951,12.3124,164600.0
2005-01-25 15:50:00,14.24,14.26,14.2,14.26,221900.0,12.3124,12.3297,12.2778,12.3297,221900.0
2005-01-26 09:30:00,14.45,14.46,14.26,14.27,147300.0,12.4939,12.5026,12.3297,12.3383,147300.0
2005-01-26 09:40:00,14.27,14.39,14.27,14.37,197900.0,12.3383,12.4421,12.3383,12.4248,197900.0
2005-01-26 09:50:00,14.36,14.45,14.29,14.45,133200.0,12.4161,12.4939,12.3556,12.4939,133200.0
2005-01-26 10:00:00,14.45,14.48,14.42,14.45,83600.0,12.4939,12.5199,12.468,12.4939,83600.0
2005-01-26 10:10:00,14.45,14.45,14.39,14.4,123700.0,12.4939,12.4939,12.4421,12.4507,123700.0
2005-01-26 10:20:00,14.4,14.41,14.34,14.35,71000.0,12.4507,12.4594,12.3988,12.4075,71000.0
2005-01-26 10:30:00,14.35,14.4,14.3,14.38,583700.0,12.4075,12.4507,12.3642,12.4334,583700.0
2005-01-26 10:40:00,14.39,14.41,14.37,14.4,95500.0,12.4421,12.4594,12.4248,12.4507,95500.0
2005-01-26 10:50:00,14.4,14.42,14.37,14.38,105800.0,12.4507,12.468,12.4248,12.4334,105800.0
2005-01-26 11:00:00,14.39,14.41,14.36,14.38,123200.0,12.4421,12.4594,12.4161,12.4334,123200.0
2005-01-26 11:10:00,14.38,14.38,14.35,14.37,49300.0,12.4334,12.4334,12.4075,12.4248,49300.0
2005-01-26 11:20:00,14.35,14.37,14.35,14.35,115000.0,12.4075,12.4248,12.4075,12.4075,115000.0
2005-01-26 11:30:00,14.35,14.36,14.29,14.3,146700.0,12.4075,12.4161,12.3556,12.3642,146700.0
2005-01-26 11:40:00,14.3,14.32,14.25,14.25,85000.0,12.3642,12.3815,12.321,12.321,85000.0
2005-01-26 11:50:00,14.26,14.3,14.25,14.29,55100.0,12.3297,12.3642,12.321,12.3556,55100.0
2005-01-26 12:00:00,14.29,14.33,14.29,14.33,88300.0,12.3556,12.3902,12.3556,12.3902,88300.0
2005-01-26 12:10:00,14.33,14.34,14.28,14.28,34300.0,12.3902,12.3988,12.347,12.347,34300.0
2005-01-26 12:20:00,14.28,14.31,14.27,14.29,64000.0,12.347,12.3729,12.3383,12.3556,64000.0
2005-01-26 12:30:00,14.28,14.3,14.26,14.26,73900.0,12.347,12.3642,12.3297,12.3297,73900.0
2005-01-26 12:40:00,14.26,14.3,14.25,14.29,22000.0,12.3297,12.3642,12.321,12.3556,22000.0
2005-01-26 12:50:00,14.28,14.28,14.24,14.24,22300.0,12.347,12.347,12.3124,12.3124,22300.0
2005-01-26 13:00:00,14.24,14.27,14.24,14.27,66500.0,12.3124,12.3383,12.3124,12.3383,66500.0
2005-01-26 13:10:00,14.26,14.32,14.26,14.32,67500.0,12.3297,12.3815,12.3297,12.3815,67500.0
2005-01-26 13:20:00,14.32,14.32,14.29,14.31,102300.0,12.3815,12.3815,12.3556,12.3729,102300.0
2005-01-26 13:30:00,14.32,14.34,14.3,14.33,103400.0,12.3815,12.3988,12.3642,12.3902,103400.0
2005-01-26 13:40:00,14.32,14.37,14.31,14.37,67700.0,12.3815,12.4248,12.3729,12.4248,67700.0
2005-01-26 13:50:00,14.37,14.39,14.34,14.37,38700.0,12.4248,12.4421,12.3988,12.4248,38700.0
2005-01-26 14:00:00,14.36,14.39,14.35,14.36,48500.0,12.4161,12.4421,12.4075,12.4161,48500.0
2005-01-26 14:10:00,14.36,14.37,14.35,14.36,116500.0,12.4161,12.4248,12.4075,12.4161,116500.0
2005-01-26 14:20:00,14.35,14.35,14.33,14.34,46600.0,12.4075,12.4075,12.3902,12.3988,46600.0
2005-01-26 14:30:00,14.33,14.37,14.31,14.37,50300.0,12.3902,12.4248,12.3729,12.4248,50300.0
2005-01-26 14:40:00,14.37,14.4,14.36,14.39,159000.0,12.4248,12.4507,12.4161,12.4421,159000.0
2005-01-26 14:50:00,14.39,14.41,14.37,14.4,211600.0,12.4421,12.4594,12.4248,12.4507,211600.0
2005-01-26 15:00:00,14.41,14.42,14.37,14.39,137300.0,12.4594,12.468,12.4248,12.4421,137300.0
2005-01-26 15:10:00,14.39,14.41,14.38,14.4,260200.0,12.4421,12.4594,12.4334,12.4507,260200.0
2005-01-26 15:20:00,14.4,14.42,14.39,14.39,117400.0,12.4507,12.468,12.4421,12.4421,117400.0
2005-01-26 15:30:00,14.39,14.41,14.37,14.41,243500.0,12.4421,12.4594,12.4248,12.4594,243500.0
2005-01-26 15:40:00,14.4,14.4,14.36,14.37,113100.0,12.4507,12.4507,12.4161,12.4248,113100.0
2005-01-26 15:50:00,14.37,14.39,14.32,14.39,281600.0,12.4248,12.4421,12.3815,12.4421,281600.0
2005-01-27 09:30:00,14.4,14.4,14.31,14.34,92800.0,12.4507,12.4507,12.3729,12.3988,92800.0
2005-01-27 09:40:00,14.33,14.4,14.33,14.36,99400.0,12.3902,12.4507,12.3902,12.4161,99400.0
2005-01-27 09:50:00,14.36,14.36,14.25,14.27,66900.0,12.4161,12.4161,12.321,12.3383,66900.0
2005-01-27 10:00:00,14.27,14.36,14.26,14.35,252100.0,12.3383,12.4161,12.3297,12.4075,252100.0
2005-01-27 10:10:00,14.35,14.35,14.19,14.19,130200.0,12.4075,12.4075,12.2691,12.2691,130200.0
2005-01-27 10:20:00,14.19,14.27,14.18,14.24,109600.0,12.2691,12.3383,12.2605,12.3124,109600.0
2005-01-27 10:30:00,14.25,14.26,14.21,14.25,89800.0,12.321,12.3297,12.2864,12.321,89800.0
2005-01-27 10:40:00,14.26,14.27,14.2,14.25,148700.0,12.3297,12.3383,12.2778,12.321,148700.0
2005-01-27 10:50:00,14.25,14.25,14.22,14.24,128200.0,12.321,12.321,12.2951,12.3124,128200.0
2005-01-27 11:00:00,14.25,14.27,14.21,14.25,98700.0,12.321,12.3383,12.2864,12.321,98700.0
2005-01-27 11:10:00,14.26,14.27,14.22,14.26,54100.0,12.3297,12.3383,12.2951,12.3297,54100.0
2005-01-27 11:20:00,14.27,14.27,14.25,14.25,51500.0,12.3383,12.3383,12.321,12.321,51500.0
2005-01-27 11:30:00,14.25,14.29,14.23,14.28,94900.0,12.321,12.3556,12.3037,12.347,94900.0
2005-01-27 11:40:00,14.29,14.29,14.26,14.28,46000.0,12.3556,12.3556,12.3297,12.347,46000.0
2005-01-27 11:50:00,14.28,14.28,14.25,14.25,23900.0,12.347,12.347,12.321,12.321,23900.0
2005-01-27 12:00:00,14.25,14.26,14.24,14.25,131500.0,12.321,12.3297,12.3124,12.321,131500.0
2005-01-27 12:10:00,14.26,14.26,14.23,14.25,33600.0,12.3297,12.3297,12.3037,12.321,33600.0
2005-01-27 12:20:00,14.26,14.27,14.25,14.25,37900.0,12.3297,12.3383,12.321,12.321,37900.0
2005-01-27 12:30:00,14.25,14.29,14.25,14.25,85400.0,12.321,12.3556,12.321,12.321,85400.0
2005-01-27 12:40:00,14.25,14.28,14.25,14.27,33500.0,12.321,12.347,12.321,12.3383,33500.0
2005-01-27 12:50:00,14.27,14.28,14.26,14.27,22800.0,12.3383,12.347,12.3297,12.3383,22800.0
2005-01-27 13:00:00,14.28,14.3,14.26,14.29,64700.0,12.347,12.3642,12.3297,12.3556,64700.0
2005-01-27 13:10:00,14.29,14.32,14.28,14.32,68300.0,12.3556,12.3815,12.347,12.3815,68300.0
2005-01-27 13:20:00,14.32,14.32,14.3,14.3,49500.0,12.3815,12.3815,12.3642,12.3642,49500.0
2005-01-27 13:30:00,14.3,14.33,14.3,14.31,89100.0,12.3642,12.3902,12.3642,12.3729,89100.0
2005-01-27 13:40:00,14.3,14.32,14.3,14.3,65500.0,12.3642,12.3815,12.3642,12.3642,65500.0
2005-01-27 13:50:00,14.3,14.31,14.3,14.3,34900.0,12.3642,12.3729,12.3642,12.3642,34900.0
2005-01-27 14:00:00,14.3,14.32,14.3,14.32,121500.0,12.3642,12.3815,12.3642,12.3815,121500.0
2005-01-27 14:10:00,14.32,14.33,14.3,14.31,40600.0,12.3815,12.3902,12.3642,12.3729,40600.0
2005-01-27 14:20:00,14.31,14.33,14.3,14.31,44200.0,12.3729,12.3902,12.3642,12.3729,44200.0
2005-01-27 14:30:00,14.31,14.35,14.31,14.31,90100.0,12.3729,12.4075,12.3729,12.3729,90100.0
2005-01-27 14:40:00,14.32,14.35,14.3,14.35,59400.0,12.3815,12.4075,12.3642,12.4075,59400.0
2005-01-27 14:50:00,14.35,14.36,14.32,14.32,109000.0,12.4075,12.4161,12.3815,12.3815,109000.0
2005-01-27 15:00:00,14.32,14.33,14.28,14.28,78100.0,12.3815,12.3902,12.347,12.347,78100.0
2005-01-27 15:10:00,14.28,14.37,14.28,14.35,80200.0,12.347,12.4248,12.347,12.4075,80200.0
2005-01-27 15:20:00,14.35,14.36,14.29,14.29,74600.0,12.4075,12.4161,12.3556,12.3556,74600.0
2005-01-27 15:30:00,14.29,14.32,14.28,14.31,103000.0,12.3556,12.3815,12.347,12.3729,103000.0
2005-01-27 15:40:00,14.3,14.33,14.3,14.32,71700.0,12.3642,12.3902,12.3642,12.3815,71700.0
2005-01-27 15:50:00,14.33,14.34,14.29,14.31,102300.0,12.3902,12.3988,12.3556,12.3729,102300.0
2005-01-28 09:30:00,14.31,14.34,14.25,14.26,65400.0,12.3729,12.3988,12.321,12.3297,65400.0
2005-01-28 09:40:00,14.25,14.26,14.19,14.21,158000.0,12.321,12.3297,12.2691,12.2864,158000.0
2005-01-28 09:50:00,14.2,14.27,14.13,14.23,101800.0,12.2778,12.3383,12.2173,12.3037,101800.0
2005-01-28 10:00:00,14.22,14.23,14.17,14.2,70400.0,12.2951,12.3037,12.2518,12.2778,70400.0
2005-01-28 10:10:00,14.2,14.23,14.16,14.2,122800.0,12.2778,12.3037,12.2432,12.2778,122800.0
2005-01-28 10:20:00,14.2,14.21,14.18,14.21,151300.0,12.2778,12.2864,12.2605,12.2864,151300.0
2005-01-28 10:30:00,14.2,14.21,14.19,14.2,51500.0,12.2778,12.2864,12.2691,12.2778,51500.0
2005-01-28 10:40:00,14.2,14.24,14.2,14.21,50200.0,12.2778,12.3124,12.2778,12.2864,50200.0
2005-01-28 10:50:00,14.21,14.23,14.19,14.23,122000.0,12.2864,12.3037,12.2691,12.3037,122000.0
2005-01-28 11:00:00,14.23,14.24,14.2,14.2,73600.0,12.3037,12.3124,12.2778,12.2778,73600.0
2005-01-28 11:10:00,14.2,14.21,14.15,14.15,124300.0,12.2778,12.2864,12.2346,12.2346,124300.0
2005-01-28 11:20:00,14.15,14.15,14.09,14.12,90000.0,12.2346,12.2346,12.1827,12.2086,90000.0
2005-01-28 11:30:00,14.13,14.19,14.13,14.17,68000.0,12.2173,12.2691,12.2173,12.2518,68000.0
2005-01-28 11:40:00,14.16,14.18,14.15,14.15,81700.0,12.2432,12.2605,12.2346,12.2346,81700.0
2005-01-28 11:50:00,14.16,14.21,14.15,14.18,39700.0,12.2432,12.2864,12.2346,12.2605,39700.0
2005-01-28 12:00:00,14.17,14.21,14.17,14.17,47200.0,12.2518,12.2864,12.2518,12.2518,47200.0
2005-01-28 12:10:00,14.18,14.2,14.17,14.2,31600.0,12.2605,12.2778,12.2518,12.2778,31600.0
2005-01-28 12:20:00,14.19,14.19,14.16,14.17,21100.0,12.2691,12.2691,12.2432,12.2518,21100.0
2005-01-28 12:30:00,14.17,14.18,14.15,14.17,33600.0,12.2518,12.2605,12.2346,12.2518,33600.0
2005-01-28 12:40:00,14.17,14.21,14.17,14.21,100500.0,12.2518,12.2864,12.2518,12.2864,100500.0
2005-01-28 12:50:00,14.2,14.23,14.2,14.23,38500.0,12.2778,12.3037,12.2778,12.3037,38500.0
2005-01-28 13:00:00,14.22,14.23,14.2,14.21,43100.0,12.2951,12.3037,12.2778,12.2864,43100.0
2005-01-28 13:10:00,14.21,14.25,14.2,14.23,84900.0,12.2864,12.321,12.2778,12.3037,84900.0
2005-01-28 13:20:00,14.23,14.23,14.18,14.22,45800.0,12.3037,12.3037,12.2605,12.2951,45800.0
2005-01-28 13:30:00,14.21,14.23,14.2,14.22,35500.0,12.2864,12.3037,12.2778,12.2951,35500.0
2005-01-28 13:40:00,14.22,14.26,14.19,14.25,46500.0,12.2951,12.3297,12.2691,12.321,46500.0
2005-01-28 13:50:00,14.25,14.25,14.19,14.21,36000.0,12.321,12.321,12.2691,12.2864,36000.0
2005-01-28 14:00:00,14.21,14.22,14.2,14.2,32000.0,12.2864,12.2951,12.2778,12.2778,32000.0
2005-01-28 14:10:00,14.2,14.27,14.2,14.26,79100.0,12.2778,12.3383,12.2778,12.3297,79100.0
2005-01-28 14:20:00,14.26,14.27,14.25,14.25,83700.0,12.3297,12.3383,12.321,12.321,83700.0
2005-01-28 14:30:00,14.25,14.25,14.19,14.23,140800.0,12.321,12.321,12.2691,12.3037,140800.0
2005-01-28 14:40:00,14.23,14.27,14.22,14.24,50300.0,12.3037,12.3383,12.2951,12.3124,50300.0
2005-01-28 14:50:00,14.24,14.26,14.19,14.22,48200.0,12.3124,12.3297,12.2691,12.2951,48200.0
2005-01-28 15:00:00,14.21,14.27,14.19,14.25,178700.0,12.2864,12.3383,12.2691,12.321,178700.0
2005-01-28 15:10:00,14.25,14.26,14.22,14.22,99800.0,12.321,12.3297,12.2951,12.2951,99800.0
2005-01-28 15:20:00,14.23,14.25,14.18,14.2,88800.0,12.3037,12.321,12.2605,12.2778,88800.0
2005-01-28 15:30:00,14.2,14.25,14.18,14.22,85600.0,12.2778,12.321,12.2605,12.2951,85600.0
2005-01-28 15:40:00,14.22,14.27,14.17,14.21,172300.0,12.2951,12.3383,12.2518,12.2864,172300.0
2005-01-28 15:50:00,14.21,14.28,14.21,14.23,117900.0,12.2864,12.347,12.2864,12.3037,117900.0
2005-01-31 09:30:00,14.45,14.5,14.4,14.47,239400.0,12.4939,12.5372,12.4507,12.5112,239400.0
2005-01-31 09:40:00,14.46,14.47,14.4,14.45,203100.0,12.5026,12.5112,12.4507,12.4939,203100.0
2005-01-31 09:50:00,14.46,14.47,14.43,14.45,82400.0,12.5026,12.5112,12.4767,12.4939,82400.0
2005-01-31 10:00:00,14.45,14.49,14.44,14.46,108000.0,12.4939,12.5285,12.4853,12.5026,108000.0
2005-01-31 10:10:00,14.45,14.49,14.42,14.42,55600.0,12.4939,12.5285,12.468,12.468,55600.0
2005-01-31 10:20:00,14.44,14.46,14.42,14.42,48300.0,12.4853,12.5026,12.468,12.468,48300.0
2005-01-31 10:30:00,14.42,14.45,14.42,14.44,18700.0,12.468,12.4939,12.468,12.4853,18700.0
2005-01-31 10:40:00,14.45,14.45,14.38,14.38,25600.0,12.4939,12.4939,12.4334,12.4334,25600.0
2005-01-31 10:50:00,14.39,14.44,14.37,14.43,52300.0,12.4421,12.4853,12.4248,12.4767,52300.0
2005-01-31 11:00:00,14.44,14.44,14.39,14.42,34800.0,12.4853,12.4853,12.4421,12.468,34800.0
2005-01-31 11:10:00,14.42,14.48,14.41,14.47,85700.0,12.468,12.5199,12.4594,12.5112,85700.0
2005-01-31 11:20:00,14.47,14.49,14.44,14.48,48600.0,12.5112,12.5285,12.4853,12.5199,48600.0
2005-01-31 11:30:00,14.47,14.54,14.47,14.53,193300.0,12.5112,12.5718,12.5112,12.5631,193300.0
2005-01-31 11:40:00,14.53,14.55,14.5,14.53,45600.0,12.5631,12.5804,12.5372,12.5631,45600.0
2005-01-31 11:50:00,14.53,14.54,14.5,14.5,31300.0,12.5631,12.5718,12.5372,12.5372,31300.0
2005-01-31 12:00:00,14.5,14.51,14.49,14.51,98000.0,12.5372,12.5458,12.5285,12.5458,98000.0
2005-01-31 12:10:00,14.5,14.51,14.5,14.51,43200.0,12.5372,12.5458,12.5372,12.5458,43200.0
2005-01-31 12:20:00,14.5,14.54,14.5,14.5,55300.0,12.5372,12.5718,12.5372,12.5372,55300.0
2005-01-31 12:30:00,14.5,14.51,14.49,14.5,149100.0,12.5372,12.5458,12.5285,12.5372,149100.0
2005-01-31 12:40:00,14.5,14.51,14.49,14.5,153200.0,12.5372,12.5458,12.5285,12.5372,153200.0
2005-01-31 12:50:00,14.5,14.51,14.47,14.47,20000.0,12.5372,12.5458,12.5112,12.5112,20000.0
2005-01-31 13:00:00,14.47,14.48,14.45,14.46,51100.0,12.5112,12.5199,12.4939,12.5026,51100.0
2005-01-31 13:10:00,14.46,14.48,14.46,14.47,19500.0,12.5026,12.5199,12.5026,12.5112,19500.0
2005-01-31 13:20:00,14.47,14.48,14.47,14.47,23900.0,12.5112,12.5199,12.5112,12.5112,23900.0
2005-01-31 13:30:00,14.47,14.48,14.45,14.48,27300.0,12.5112,12.5199,12.4939,12.5199,27300.0
2005-01-31 13:40:00,14.47,14.48,14.45,14.45,19200.0,12.5112,12.5199,12.4939,12.4939,19200.0
2005-01-31 13:50:00,14.45,14.48,14.45,14.46,48800.0,12.4939,12.5199,12.4939,12.5026,48800.0
2005-01-31 14:00:00,14.46,14.48,14.45,14.48,29100.0,12.5026,12.5199,12.4939,12.5199,29100.0
2005-01-31 14:10:00,14.48,14.5,14.46,14.47,60400.0,12.5199,12.5372,12.5026,12.5112,60400.0
2005-01-31 14:20:00,14.47,14.47,14.44,14.46,50300.0,12.5112,12.5112,12.4853,12.5026,50300.0
2005-01-31 14:30:00,14.44,14.49,14.44,14.47,51400.0,12.4853,12.5285,12.4853,12.5112,51400.0
2005-01-31 14:40:00,14.47,14.49,14.46,14.49,37100.0,12.5112,12.5285,12.5026,12.5285,37100.0
2005-01-31 14:50:00,14.48,14.49,14.45,14.45,46600.0,12.5199,12.5285,12.4939,12.4939,46600.0
2005-01-31 15:00:00,14.44,14.46,14.4,14.4,51600.0,12.4853,12.5026,12.4507,12.4507,51600.0
2005-01-31 15:10:00,14.41,14.44,14.38,14.39,37500.0,12.4594,12.4853,12.4334,12.4421,37500.0
2005-01-31 15:20:00,14.39,14.47,14.38,14.45,117000.0,12.4421,12.5112,12.4334,12.4939,117000.0
2005-01-31 15:30:00,14.46,14.46,14.44,14.46,72900.0,12.5026,12.5026,12.4853,12.5026,72900.0
2005-01-31 15:40:00,14.46,14.48,14.45,14.48,52300.0,12.5026,12.5199,12.4939,12.5199,52300.0
2005-01-31 15:50:00,14.47,14.48,14.44,14.47,164000.0,12.5112,12.5199,12.4853,12.5112,164000.0
2005-02-01 09:30:00,14.48,14.48,14.4,14.43,68900.0,12.5199,12.5199,12.4507,12.4767,68900.0
2005-02-01 09:40:00,14.43,14.47,14.41,14.43,211600.0,12.4767,12.5112,12.4594,12.4767,211600.0
2005-02-01 09:50:00,14.43,14.46,14.37,14.46,70500.0,12.4767,12.5026,12.4248,12.5026,70500.0
2005-02-01 10:00:00,14.45,14.47,14.4,14.41,160800.0,12.4939,12.5112,12.4507,12.4594,160800.0
2005-02-01 10:10:00,14.4,14.45,14.4,14.42,63700.0,12.4507,12.4939,12.4507,12.468,63700.0
2005-02-01 10:20:00,14.41,14.42,14.38,14.41,31700.0,12.4594,12.468,12.4334,12.4594,31700.0
2005-02-01 10:30:00,14.41,14.49,14.41,14.48,45300.0,12.4594,12.5285,12.4594,12.5199,45300.0
2005-02-01 10:40:00,14.46,14.48,14.45,14.45,22500.0,12.5026,12.5199,12.4939,12.4939,22500.0
2005-02-01 10:50:00,14.46,14.47,14.43,14.44,47300.0,12.5026,12.5112,12.4767,12.4853,47300.0
2005-02-01 11:00:00,14.45,14.47,14.44,14.46,23900.0,12.4939,12.5112,12.4853,12.5026,23900.0
2005-02-01 11:10:00,14.46,14.48,14.43,14.44,31000.0,12.5026,12.5199,12.4767,12.4853,31000.0
2005-02-01 11:20:00,14.44,14.45,14.42,14.42,59200.0,12.4853,12.4939,12.468,12.468,59200.0
2005-02-01 11:30:00,14.42,14.53,14.42,14.49,149100.0,12.468,12.5631,12.468,12.5285,149100.0
2005-02-01 11:40:00,14.5,14.53,14.49,14.52,166000.0,12.5372,12.5631,12.5285,12.5545,166000.0
2005-02-01 11:50:00,14.53,14.53,14.51,14.52,33200.0,12.5631,12.5631,12.5458,12.5545,33200.0
2005-02-01 12:00:00,14.52,14.53,14.5,14.5,66700.0,12.5545,12.5631,12.5372,12.5372,66700.0
2005-02-01 12:10:00,14.51,14.52,14.49,14.52,69100.0,12.5458,12.5545,12.5285,12.5545,69100.0
2005-02-01 12:20:00,14.51,14.54,14.5,14.5,56800.0,12.5458,12.5718,12.5372,12.5372,56800.0
2005-02-01 12:30:00,14.5,14.51,14.49,14.49,17900.0,12.5372,12.5458,12.5285,12.5285,17900.0
2005-02-01 12:40:00,14.5,14.52,14.49,14.5,60400.0,12.5372,12.5545,12.5285,12.5372,60400.0
2005-02-01 12:50:00,14.5,14.5,14.48,14.49,70700.0,12.5372,12.5372,12.5199,12.5285,70700.0
2005-02-01 13:00:00,14.49,14.51,14.48,14.5,147500.0,12.5285,12.5458,12.5199,12.5372,147500.0
2005-02-01 13:10:00,14.51,14.51,14.48,14.49,24700.0,12.5458,12.5458,12.5199,12.5285,24700.0
2005-02-01 13:20:00,14.49,14.51,14.48,14.51,41100.0,12.5285,12.5458,12.5199,12.5458,41100.0
2005-02-01 13:30:00,14.5,14.51,14.48,14.49,70200.0,12.5372,12.5458,12.5199,12.5285,70200.0
2005-02-01 13:40:00,14.48,14.5,14.47,14.5,63900.0,12.5199,12.5372,12.5112,12.5372,63900.0
2005-02-01 13:50:00,14.5,14.52,14.49,14.52,18600.0,12.5372,12.5545,12.5285,12.5545,18600.0
2005-02-01 14:00:00,14.52,14.52,14.5,14.5,16700.0,12.5545,12.5545,12.5372,12.5372,16700.0
2005-02-01 14:10:00,14.5,14.54,14.49,14.53,73800.0,12.5372,12.5718,12.5285,12.5631,73800.0
2005-02-01 14:20:00,14.53,14.54,14.52,14.54,64900.0,12.5631,12.5718,12.5545,12.5718,64900.0
2005-02-01 14:30:00,14.54,14.54,14.53,14.53,24600.0,12.5718,12.5718,12.5631,12.5631,24600.0
2005-02-01 14:40:00,14.53,14.54,14.52,14.54,56200.0,12.5631,12.5718,12.5545,12.5718,56200.0
2005-02-01 14:50:00,14.54,14.54,14.52,14.52,39300.0,12.5718,12.5718,12.5545,12.5545,39300.0
2005-02-01 15:00:00,14.53,14.53,14.45,14.49,87100.0,12.5631,12.5631,12.4939,12.5285,87100.0
2005-02-01 15:10:00,14.48,14.52,14.47,14.51,78000.0,12.5199,12.5545,12.5112,12.5458,78000.0
2005-02-01 15:20:00,14.5,14.51,14.48,14.49,85500.0,12.5372,12.5458,12.5199,12.5285,85500.0
2005-02-01 15:30:00,14.5,14.51,14.48,14.51,94600.0,12.5372,12.5458,12.5199,12.5458,94600.0
2005-02-01 15:40:00,14.51,14.56,14.5,14.54,207600.0,12.5458,12.5891,12.5372,12.5718,207600.0
2005-02-01 15:50:00,14.54,14.55,14.52,14.53,115400.0,12.5718,12.5804,12.5545,12.5631,115400.0
2005-02-02 09:30:00,14.56,14.6,14.5,14.55,71000.0,12.5891,12.6236,12.5372,12.5804,71000.0
2005-02-02 09:40:00,14.56,14.6,14.55,14.59,173700.0,12.5891,12.6236,12.5804,12.615,173700.0
2005-02-02 09:50:00,14.59,14.62,14.58,14.6,70500.0,12.615,12.6409,12.6063,12.6236,70500.0
2005-02-02 10:00:00,14.6,14.62,14.59,14.61,207000.0,12.6236,12.6409,12.615,12.6323,207000.0
2005-02-02 10:10:00,14.62,14.67,14.61,14.63,269400.0,12.6409,12.6842,12.6323,12.6496,269400.0
2005-02-02 10:20:00,14.63,14.64,14.6,14.62,28000.0,12.6496,12.6582,12.6236,12.6409,28000.0
2005-02-02 10:30:00,14.63,14.65,14.6,14.64,112300.0,12.6496,12.6669,12.6236,12.6582,112300.0
2005-02-02 10:40:00,14.64,14.64,14.61,14.61,19800.0,12.6582,12.6582,12.6323,12.6323,19800.0
2005-02-02 10:50:00,14.62,14.71,14.61,14.7,99700.0,12.6409,12.7187,12.6323,12.7101,99700.0
2005-02-02 11:00:00,14.7,14.76,14.7,14.75,340400.0,12.7101,12.762,12.7101,12.7533,340400.0
2005-02-02 11:10:00,14.75,14.75,14.71,14.72,102900.0,12.7533,12.7533,12.7187,12.7274,102900.0
2005-02-02 11:20:00,14.72,14.72,14.61,14.62,124100.0,12.7274,12.7274,12.6323,12.6409,124100.0
2005-02-02 11:30:00,14.62,14.64,14.59,14.64,80100.0,12.6409,12.6582,12.615,12.6582,80100.0
2005-02-02 11:40:00,14.64,14.64,14.62,14.62,56100.0,12.6582,12.6582,12.6409,12.6409,56100.0
2005-02-02 11:50:00,14.62,14.67,14.61,14.66,71400.0,12.6409,12.6842,12.6323,12.6755,71400.0
2005-02-02 12:00:00,14.65,14.66,14.63,14.63,35700.0,12.6669,12.6755,12.6496,12.6496,35700.0
2005-02-02 12:10:00,14.63,14.63,14.6,14.61,25900.0,12.6496,12.6496,12.6236,12.6323,25900.0
2005-02-02 12:20:00,14.61,14.62,14.59,14.59,34900.0,12.6323,12.6409,12.615,12.615,34900.0
2005-02-02 12:30:00,14.59,14.59,14.54,14.57,98600.0,12.615,12.615,12.5718,12.5977,98600.0
2005-02-02 12:40:00,14.57,14.64,14.57,14.62,68400.0,12.5977,12.6582,12.5977,12.6409,68400.0
2005-02-02 12:50:00,14.62,14.63,14.59,14.61,54600.0,12.6409,12.6496,12.615,12.6323,54600.0
2005-02-02 13:00:00,14.61,14.62,14.6,14.6,35600.0,12.6323,12.6409,12.6236,12.6236,35600.0
2005-02-02 13:10:00,14.6,14.61,14.59,14.61,51000.0,12.6236,12.6323,12.615,12.6323,51000.0
2005-02-02 13:20:00,14.6,14.61,14.59,14.59,30100.0,12.6236,12.6323,12.615,12.615,30100.0
2005-02-02 13:30:00,14.6,14.6,14.56,14.59,56500.0,12.6236,12.6236,12.5891,12.615,56500.0
2005-02-02 13:40:00,14.59,14.61,14.56,14.58,63400.0,12.615,12.6323,12.5891,12.6063,63400.0
2005-02-02 13:50:00,14.59,14.6,14.58,14.6,56200.0,12.615,12.6236,12.6063,12.6236,56200.0
2005-02-02 14:00:00,14.6,14.61,14.58,14.61,39900.0,12.6236,12.6323,12.6063,12.6323,39900.0
2005-02-02 14:10:00,14.61,14.62,14.59,14.6,36000.0,12.6323,12.6409,12.615,12.6236,36000.0
2005-02-02 14:20:00,14.61,14.66,14.6,14.65,62100.0,12.6323,12.6755,12.6236,12.6669,62100.0
2005-02-02 14:30:00,14.65,14.66,14.52,14.53,64000.0,12.6669,12.6755,12.5545,12.5631,64000.0
2005-02-02 14:40:00,14.53,14.6,14.51,14.58,75300.0,12.5631,12.6236,12.5458,12.6063,75300.0
2005-02-02 14:50:00,14.6,14.6,14.52,14.55,59600.0,12.6236,12.6236,12.5545,12.5804,59600.0
2005-02-02 15:00:00,14.54,14.57,14.51,14.51,77900.0,12.5718,12.5977,12.5458,12.5458,77900.0
2005-02-02 15:10:00,14.52,14.58,14.46,14.47,119700.0,12.5545,12.6063,12.5026,12.5112,119700.0
2005-02-02 15:20:00,14.48,14.58,14.47,14.56,74800.0,12.5199,12.6063,12.5112,12.5891,74800.0
2005-02-02 15:30:00,14.55,14.58,14.49,14.57,87900.0,12.5804,12.6063,12.5285,12.5977,87900.0
2005-02-02 15:40:00,14.58,14.58,14.54,14.55,93900.0,12.6063,12.6063,12.5718,12.5804,93900.0
2005-02-02 15:50:00,14.54,14.59,14.53,14.56,188300.0,12.5718,12.615,12.5631,12.5891,188300.0
2005-02-03 09:30:00,14.56,14.63,14.52,14.6,90200.0,12.5891,12.6496,12.5545,12.6236,90200.0
2005-02-03 09:40:00,14.59,14.67,14.56,14.61,176700.0,12.615,12.6842,12.5891,12.6323,176700.0
2005-02-03 09:50:00,14.62,14.66,14.59,14.59,77700.0,12.6409,12.6755,12.615,12.615,77700.0
2005-02-03 10:00:00,14.59,14.63,14.58,14.61,81300.0,12.615,12.6496,12.6063,12.6323,81300.0
2005-02-03 10:10:00,14.6,14.7,14.6,14.7,270000.0,12.6236,12.7101,12.6236,12.7101,270000.0
2005-02-03 10:20:00,14.7,14.72,14.65,14.67,56600.0,12.7101,12.7274,12.6669,12.6842,56600.0
2005-02-03 10:30:00,14.66,14.68,14.64,14.67,83000.0,12.6755,12.6928,12.6582,12.6842,83000.0
2005-02-03 10:40:00,14.66,14.68,14.63,14.66,88600.0,12.6755,12.6928,12.6496,12.6755,88600.0
2005-02-03 10:50:00,14.66,14.67,14.56,14.59,43600.0,12.6755,12.6842,12.5891,12.615,43600.0
2005-02-03 11:00:00,14.57,14.6,14.55,14.6,51100.0,12.5977,12.6236,12.5804,12.6236,51100.0
2005-02-03 11:10:00,14.59,14.59,14.56,14.57,56400.0,12.615,12.615,12.5891,12.5977,56400.0
2005-02-03 11:20:00,14.57,14.57,14.55,14.56,80300.0,12.5977,12.5977,12.5804,12.5891,80300.0
2005-02-03 11:30:00,14.56,14.57,14.55,14.56,37000.0,12.5891,12.5977,12.5804,12.5891,37000.0
2005-02-03 11:40:00,14.55,14.57,14.54,14.56,87500.0,12.5804,12.5977,12.5718,12.5891,87500.0
2005-02-03 11:50:00,14.55,14.56,14.52,14.52,51400.0,12.5804,12.5891,12.5545,12.5545,51400.0
2005-02-03 12:00:00,14.53,14.53,14.48,14.5,75900.0,12.5631,12.5631,12.5199,12.5372,75900.0
2005-02-03 12:10:00,14.51,14.51,14.48,14.51,17000.0,12.5458,12.5458,12.5199,12.5458,17000.0
2005-02-03 12:20:00,14.51,14.51,14.47,14.47,23100.0,12.5458,12.5458,12.5112,12.5112,23100.0
2005-02-03 12:30:00,14.48,14.49,14.45,14.49,27400.0,12.5199,12.5285,12.4939,12.5285,27400.0
2005-02-03 12:40:00,14.48,14.52,14.48,14.49,43600.0,12.5199,12.5545,12.5199,12.5285,43600.0
2005-02-03 12:50:00,14.48,14.51,14.47,14.5,45800.0,12.5199,12.5458,12.5112,12.5372,45800.0
2005-02-03 13:00:00,14.51,14.52,14.5,14.5,20800.0,12.5458,12.5545,12.5372,12.5372,20800.0
2005-02-03 13:10:00,14.5,14.67,14.49,14.67,114100.0,12.5372,12.6842,12.5285,12.6842,114100.0
2005-02-03 13:20:00,14.67,14.67,14.65,14.65,33900.0,12.6842,12.6842,12.6669,12.6669,33900.0
2005-02-03 13:30:00,14.66,14.68,14.65,14.66,38900.0,12.6755,12.6928,12.6669,12.6755,38900.0
2005-02-03 13:40:00,14.65,14.66,14.62,14.63,57800.0,12.6669,12.6755,12.6409,12.6496,57800.0
2005-02-03 13:50:00,14.63,14.66,14.62,14.64,31200.0,12.6496,12.6755,12.6409,12.6582,31200.0
2005-02-03 14:00:00,14.64,14.67,14.62,14.64,75100.0,12.6582,12.6842,12.6409,12.6582,75100.0
2005-02-03 14:10:00,14.65,14.65,14.6,14.63,68200.0,12.6669,12.6669,12.6236,12.6496,68200.0
2005-02-03 14:20:00,14.62,14.65,14.61,14.62,49700.0,12.6409,12.6669,12.6323,12.6409,49700.0
2005-02-03 14:30:00,14.62,14.62,14.57,14.58,33900.0,12.6409,12.6409,12.5977,12.6063,33900.0
2005-02-03 14:40:00,14.57,14.6,14.57,14.58,35100.0,12.5977,12.6236,12.5977,12.6063,35100.0
2005-02-03 14:50:00,14.59,14.7,14.59,14.68,112600.0,12.615,12.7101,12.615,12.6928,112600.0
2005-02-03 15:00:00,14.69,14.69,14.65,14.66,112300.0,12.7015,12.7015,12.6669,12.6755,112300.0
2005-02-03 15:10:00,14.66,14.67,14.65,14.66,66500.0,12.6755,12.6842,12.6669,12.6755,66500.0
2005-02-03 15:20:00,14.67,14.67,14.65,14.66,68600.0,12.6842,12.6842,12.6669,12.6755,68600.0
2005-02-03 15:30:00,14.65,14.69,14.65,14.69,71500.0,12.6669,12.7015,12.6669,12.7015,71500.0
2005-02-03 15:40:00,14.7,14.7,14.65,14.65,66300.0,12.7101,12.7101,12.6669,12.6669,66300.0
2005-02-03 15:50:00,14.65,14.65,14.59,14.61,161900.0,12.6669,12.6669,12.615,12.6323,161900.0
2005-02-04 09:30:00,14.61,14.68,14.55,14.62,71100.0,12.6323,12.6928,12.5804,12.6409,71100.0
2005-02-04 09:40:00,14.61,14.67,14.61,14.66,44400.0,12.6323,12.6842,12.6323,12.6755,44400.0
2005-02-04 09:50:00,14.65,14.73,14.65,14.72,78500.0,12.6669,12.736,12.6669,12.7274,78500.0
2005-02-04 10:00:00,14.72,14.84,14.72,14.82,199300.0,12.7274,12.8311,12.7274,12.8139,199300.0
2005-02-04 10:10:00,14.82,14.84,14.7,14.75,319700.0,12.8139,12.8311,12.7101,12.7533,319700.0
2005-02-04 10:20:00,14.75,14.78,14.71,14.74,72500.0,12.7533,12.7793,12.7187,12.7447,72500.0
2005-02-04 10:30:00,14.74,14.76,14.72,14.75,30900.0,12.7447,12.762,12.7274,12.7533,30900.0
2005-02-04 10:40:00,14.75,14.76,14.72,14.72,35500.0,12.7533,12.762,12.7274,12.7274,35500.0
2005-02-04 10:50:00,14.72,14.77,14.72,14.74,47000.0,12.7274,12.7706,12.7274,12.7447,47000.0
2005-02-04 11:00:00,14.74,14.8,14.74,14.78,29000.0,12.7447,12.7966,12.7447,12.7793,29000.0
2005-02-04 11:10:00,14.78,14.8,14.78,14.78,28500.0,12.7793,12.7966,12.7793,12.7793,28500.0
2005-02-04 11:20:00,14.78,14.8,14.77,14.78,40400.0,12.7793,12.7966,12.7706,12.7793,40400.0
2005-02-04 11:30:00,14.78,14.79,14.78,14.79,24600.0,12.7793,12.7879,12.7793,12.7879,24600.0
2005-02-04 11:40:00,14.78,14.81,14.78,14.81,31800.0,12.7793,12.8052,12.7793,12.8052,31800.0
2005-02-04 11:50:00,14.8,14.83,14.8,14.82,40900.0,12.7966,12.8225,12.7966,12.8139,40900.0
2005-02-04 12:00:00,14.82,14.83,14.8,14.82,48700.0,12.8139,12.8225,12.7966,12.8139,48700.0
2005-02-04 12:10:00,14.81,14.82,14.78,14.81,38000.0,12.8052,12.8139,12.7793,12.8052,38000.0
2005-02-04 12:20:00,14.8,14.84,14.8,14.83,22400.0,12.7966,12.8311,12.7966,12.8225,22400.0
2005-02-04 12:30:00,14.81,14.9,14.81,14.87,103100.0,12.8052,12.883,12.8052,12.8571,103100.0
2005-02-04 12:40:00,14.87,14.93,14.87,14.87,145000.0,12.8571,12.909,12.8571,12.8571,145000.0
2005-02-04 12:50:00,14.87,14.9,14.87,14.89,75000.0,12.8571,12.883,12.8571,12.8744,75000.0
2005-02-04 13:00:00,14.89,14.89,14.84,14.85,47800.0,12.8744,12.8744,12.8311,12.8398,47800.0
2005-02-04 13:10:00,14.84,14.86,14.83,14.85,39200.0,12.8311,12.8484,12.8225,12.8398,39200.0
2005-02-04 13:20:00,14.84,14.86,14.84,14.85,25000.0,12.8311,12.8484,12.8311,12.8398,25000.0
2005-02-04 13:30:00,14.86,14.87,14.85,14.85,17200.0,12.8484,12.8571,12.8398,12.8398,17200.0
2005-02-04 13:40:00,14.86,14.9,14.85,14.87,59100.0,12.8484,12.883,12.8398,12.8571,59100.0
2005-02-04 13:50:00,14.86,14.88,14.84,14.84,61300.0,12.8484,12.8657,12.8311,12.8311,61300.0
2005-02-04 14:00:00,14.83,14.88,14.83,14.83,164400.0,12.8225,12.8657,12.8225,12.8225,164400.0
2005-02-04 14:10:00,14.83,14.85,14.82,14.83,39700.0,12.8225,12.8398,12.8139,12.8225,39700.0
2005-02-04 14:20:00,14.82,14.83,14.78,14.78,46600.0,12.8139,12.8225,12.7793,12.7793,46600.0
2005-02-04 14:30:00,14.79,14.81,14.78,14.81,51800.0,12.7879,12.8052,12.7793,12.8052,51800.0
2005-02-04 14:40:00,14.8,14.82,14.8,14.81,71600.0,12.7966,12.8139,12.7966,12.8052,71600.0
2005-02-04 14:50:00,14.8,14.81,14.79,14.8,23400.0,12.7966,12.8052,12.7879,12.7966,23400.0
2005-02-04 15:00:00,14.79,14.83,14.79,14.8,50300.0,12.7879,12.8225,12.7879,12.7966,50300.0
2005-02-04 15:10:00,14.8,14.83,14.79,14.79,54100.0,12.7966,12.8225,12.7879,12.7879,54100.0
2005-02-04 15:20:00,14.79,14.8,14.74,14.76,70600.0,12.7879,12.7966,12.7447,12.762,70600.0
2005-02-04 15:30:00,14.75,14.84,14.75,14.83,49100.0,12.7533,12.8311,12.7533,12.8225,49100.0
2005-02-04 15:40:00,14.82,14.83,14.8,14.82,64000.0,12.8139,12.8225,12.7966,12.8139,64000.0
2005-02-04 15:50:00,14.81,14.82,14.76,14.77,127200.0,12.8052,12.8139,12.762,12.7706,127200.0
2005-02-07 09:30:00,14.71,14.76,14.7,14.7,122800.0,12.7187,12.762,12.7101,12.7101,122800.0
2005-02-07 09:40:00,14.71,14.8,14.7,14.79,62600.0,12.7187,12.7966,12.7101,12.7879,62600.0
2005-02-07 09:50:00,14.79,14.9,14.79,14.88,63300.0,12.7879,12.883,12.7879,12.8657,63300.0
2005-02-07 10:00:00,14.86,14.95,14.85,14.9,80500.0,12.8484,12.9263,12.8398,12.883,80500.0
2005-02-07 10:10:00,14.92,14.96,14.91,14.96,77800.0,12.9003,12.9349,12.8917,12.9349,77800.0
2005-02-07 10:20:00,14.96,14.97,14.94,14.95,127100.0,12.9349,12.9436,12.9176,12.9263,127100.0
2005-02-07 10:30:00,14.95,14.97,14.94,14.95,98800.0,12.9263,12.9436,12.9176,12.9263,98800.0
2005-02-07 10:40:00,14.95,14.97,14.94,14.96,37500.0,12.9263,12.9436,12.9176,12.9349,37500.0
2005-02-07 10:50:00,14.97,14.98,14.94,14.96,132900.0,12.9436,12.9522,12.9176,12.9349,132900.0
2005-02-07 11:00:00,14.97,15.0,14.95,14.98,89600.0,12.9436,12.9695,12.9263,12.9522,89600.0
2005-02-07 11:10:00,14.97,14.99,14.96,14.98,98500.0,12.9436,12.9608,12.9349,12.9522,98500.0
2005-02-07 11:20:00,14.97,14.98,14.94,14.95,33600.0,12.9436,12.9522,12.9176,12.9263,33600.0
2005-02-07 11:30:00,14.94,14.96,14.91,14.91,37300.0,12.9176,12.9349,12.8917,12.8917,37300.0
2005-02-07 11:40:00,14.91,14.91,14.9,14.91,24300.0,12.8917,12.8917,12.883,12.8917,24300.0
2005-02-07 11:50:00,14.9,14.91,14.88,14.9,27000.0,12.883,12.8917,12.8657,12.883,27000.0
2005-02-07 12:00:00,14.89,14.9,14.88,14.9,31800.0,12.8744,12.883,12.8657,12.883,31800.0
2005-02-07 12:10:00,14.9,14.9,14.88,14.9,22000.0,12.883,12.883,12.8657,12.883,22000.0
2005-02-07 12:20:00,14.9,14.93,14.89,14.93,35700.0,12.883,12.909,12.8744,12.909,35700.0
2005-02-07 12:30:00,14.93,14.95,14.92,14.93,27600.0,12.909,12.9263,12.9003,12.909,27600.0
2005-02-07 12:40:00,14.94,14.94,14.91,14.91,53400.0,12.9176,12.9176,12.8917,12.8917,53400.0
2005-02-07 12:50:00,14.93,14.93,14.91,14.93,24500.0,12.909,12.909,12.8917,12.909,24500.0
2005-02-07 13:00:00,14.93,14.95,14.92,14.94,25100.0,12.909,12.9263,12.9003,12.9176,25100.0
2005-02-07 13:10:00,14.95,14.95,14.91,14.92,40200.0,12.9263,12.9263,12.8917,12.9003,40200.0
2005-02-07 13:20:00,14.92,14.93,14.91,14.91,54000.0,12.9003,12.909,12.8917,12.8917,54000.0
2005-02-07 13:30:00,14.92,14.93,14.91,14.92,50600.0,12.9003,12.909,12.8917,12.9003,50600.0
2005-02-07 13:40:00,14.92,14.93,14.9,14.92,44700.0,12.9003,12.909,12.883,12.9003,44700.0
2005-02-07 13:50:00,14.92,14.93,14.9,14.9,33700.0,12.9003,12.909,12.883,12.883,33700.0
2005-02-07 14:00:00,14.9,14.93,14.9,14.92,51300.0,12.883,12.909,12.883,12.9003,51300.0
2005-02-07 14:10:00,14.92,14.93,14.9,14.92,46300.0,12.9003,12.909,12.883,12.9003,46300.0
2005-02-07 14:20:00,14.93,14.94,14.91,14.93,51400.0,12.909,12.9176,12.8917,12.909,51400.0
2005-02-07 14:30:00,14.93,14.95,14.92,14.94,103000.0,12.909,12.9263,12.9003,12.9176,103000.0
2005-02-07 14:40:00,14.94,14.95,14.94,14.94,89600.0,12.9176,12.9263,12.9176,12.9176,89600.0
2005-02-07 14:50:00,14.94,14.96,14.93,14.95,59900.0,12.9176,12.9349,12.909,12.9263,59900.0
2005-02-07 15:00:00,14.95,14.96,14.9,14.91,69000.0,12.9263,12.9349,12.883,12.8917,69000.0
2005-02-07 15:10:00,14.9,14.91,14.88,14.9,65700.0,12.883,12.8917,12.8657,12.883,65700.0
2005-02-07 15:20:00,14.89,14.93,14.87,14.91,72700.0,12.8744,12.909,12.8571,12.8917,72700.0
2005-02-07 15:30:00,14.91,14.93,14.89,14.9,80600.0,12.8917,12.909,12.8744,12.883,80600.0
2005-02-07 15:40:00,14.89,14.9,14.85,14.88,90400.0,12.8744,12.883,12.8398,12.8657,90400.0
2005-02-07 15:50:00,14.88,14.9,14.83,14.86,152300.0,12.8657,12.883,12.8225,12.8484,152300.0
2005-02-08 09:30:00,14.83,14.88,14.83,14.87,90200.0,12.8225,12.8657,12.8225,12.8571,90200.0
2005-02-08 09:40:00,14.86,14.96,14.86,14.95,84800.0,12.8484,12.9349,12.8484,12.9263,84800.0
2005-02-08 09:50:00,14.96,14.98,14.95,14.97,111700.0,12.9349,12.9522,12.9263,12.9436,111700.0
2005-02-08 10:00:00,14.96,14.97,14.93,14.95,57600.0,12.9349,12.9436,12.909,12.9263,57600.0
2005-02-08 10:10:00,14.96,14.98,14.95,14.95,17100.0,12.9349,12.9522,12.9263,12.9263,17100.0
2005-02-08 10:20:00,14.95,14.96,14.94,14.94,183700.0,12.9263,12.9349,12.9176,12.9176,183700.0
2005-02-08 10:30:00,14.95,14.95,14.89,14.91,37500.0,12.9263,12.9263,12.8744,12.8917,37500.0
2005-02-08 10:40:00,14.91,14.91,14.86,14.87,34600.0,12.8917,12.8917,12.8484,12.8571,34600.0
2005-02-08 10:50:00,14.87,14.87,14.82,14.82,46500.0,12.8571,12.8571,12.8139,12.8139,46500.0
2005-02-08 11:00:00,14.81,14.83,14.8,14.82,42700.0,12.8052,12.8225,12.7966,12.8139,42700.0
2005-02-08 11:10:00,14.81,14.82,14.8,14.81,29000.0,12.8052,12.8139,12.7966,12.8052,29000.0
2005-02-08 11:20:00,14.81,14.82,14.78,14.78,38400.0,12.8052,12.8139,12.7793,12.7793,38400.0
2005-02-08 11:30:00,14.78,14.8,14.76,14.78,28100.0,12.7793,12.7966,12.762,12.7793,28100.0
2005-02-08 11:40:00,14.78,14.8,14.75,14.78,41200.0,12.7793,12.7966,12.7533,12.7793,41200.0
2005-02-08 11:50:00,14.77,14.77,14.75,14.77,15700.0,12.7706,12.7706,12.7533,12.7706,15700.0
2005-02-08 12:00:00,14.76,14.77,14.74,14.76,55600.0,12.762,12.7706,12.7447,12.762,55600.0
2005-02-08 12:10:00,14.76,14.76,14.71,14.72,27500.0,12.762,12.762,12.7187,12.7274,27500.0
2005-02-08 12:20:00,14.72,14.72,14.67,14.71,51400.0,12.7274,12.7274,12.6842,12.7187,51400.0
2005-02-08 12:30:00,14.7,14.76,14.7,14.75,53700.0,12.7101,12.762,12.7101,12.7533,53700.0
2005-02-08 12:40:00,14.76,14.77,14.73,14.74,24300.0,12.762,12.7706,12.736,12.7447,24300.0
2005-02-08 12:50:00,14.74,14.76,14.72,14.72,51300.0,12.7447,12.762,12.7274,12.7274,51300.0
2005-02-08 13:00:00,14.72,14.72,14.67,14.71,49500.0,12.7274,12.7274,12.6842,12.7187,49500.0
2005-02-08 13:10:00,14.72,14.73,14.7,14.71,18900.0,12.7274,12.736,12.7101,12.7187,18900.0
2005-02-08 13:20:00,14.72,14.75,14.72,14.75,17500.0,12.7274,12.7533,12.7274,12.7533,17500.0
2005-02-08 13:30:00,14.74,14.76,14.73,14.75,27700.0,12.7447,12.762,12.736,12.7533,27700.0
2005-02-08 13:40:00,14.74,14.77,14.74,14.74,12900.0,12.7447,12.7706,12.7447,12.7447,12900.0
2005-02-08 13:50:00,14.74,14.74,14.7,14.71,27800.0,12.7447,12.7447,12.7101,12.7187,27800.0
2005-02-08 14:00:00,14.71,14.73,14.7,14.72,37100.0,12.7187,12.736,12.7101,12.7274,37100.0
2005-02-08 14:10:00,14.72,14.76,14.72,14.75,50700.0,12.7274,12.762,12.7274,12.7533,50700.0
2005-02-08 14:20:00,14.76,14.77,14.74,14.74,40700.0,12.762,12.7706,12.7447,12.7447,40700.0
2005-02-08 14:30:00,14.74,14.76,14.72,14.74,46700.0,12.7447,12.762,12.7274,12.7447,46700.0
2005-02-08 14:40:00,14.74,14.76,14.72,14.74,31300.0,12.7447,12.762,12.7274,12.7447,31300.0
2005-02-08 14:50:00,14.73,14.75,14.72,14.74,31400.0,12.736,12.7533,12.7274,12.7447,31400.0
2005-02-08 15:00:00,14.74,14.77,14.73,14.76,25600.0,12.7447,12.7706,12.736,12.762,25600.0
2005-02-08 15:10:00,14.77,14.8,14.75,14.76,48800.0,12.7706,12.7966,12.7533,12.762,48800.0
2005-02-08 15:20:00,14.75,14.79,14.75,14.77,49900.0,12.7533,12.7879,12.7533,12.7706,49900.0
2005-02-08 15:30:00,14.77,14.82,14.75,14.81,64500.0,12.7706,12.8139,12.7533,12.8052,64500.0
2005-02-08 15:40:00,14.8,14.81,14.78,14.8,61400.0,12.7966,12.8052,12.7793,12.7966,61400.0
2005-02-08 15:50:00,14.8,14.82,14.75,14.76,83800.0,12.7966,12.8139,12.7533,12.762,83800.0
2005-02-09 09:30:00,14.76,14.84,14.71,14.84,85900.0,12.762,12.8311,12.7187,12.8311,85900.0
2005-02-09 09:40:00,14.84,14.87,14.8,14.84,37900.0,12.8311,12.8571,12.7966,12.8311,37900.0
2005-02-09 09:50:00,14.84,14.86,14.78,14.79,25800.0,12.8311,12.8484,12.7793,12.7879,25800.0
2005-02-09 10:00:00,14.79,14.8,14.76,14.77,28900.0,12.7879,12.7966,12.762,12.7706,28900.0
2005-02-09 10:10:00,14.77,14.77,14.6,14.61,70300.0,12.7706,12.7706,12.6236,12.6323,70300.0
2005-02-09 10:20:00,14.61,14.64,14.55,14.62,47500.0,12.6323,12.6582,12.5804,12.6409,47500.0
2005-02-09 10:30:00,14.61,14.61,14.5,14.52,74600.0,12.6323,12.6323,12.5372,12.5545,74600.0
2005-02-09 10:40:00,14.5,14.54,14.48,14.48,142800.0,12.5372,12.5718,12.5199,12.5199,142800.0
2005-02-09 10:50:00,14.49,14.49,14.44,14.45,68600.0,12.5285,12.5285,12.4853,12.4939,68600.0
2005-02-09 11:00:00,14.45,14.45,14.43,14.43,105600.0,12.4939,12.4939,12.4767,12.4767,105600.0
2005-02-09 11:10:00,14.42,14.43,14.35,14.35,174100.0,12.468,12.4767,12.4075,12.4075,174100.0
2005-02-09 11:20:00,14.35,14.37,14.33,14.33,45500.0,12.4075,12.4248,12.3902,12.3902,45500.0
2005-02-09 11:30:00,14.33,14.36,14.32,14.34,69900.0,12.3902,12.4161,12.3815,12.3988,69900.0
2005-02-09 11:40:00,14.34,14.35,14.33,14.34,72200.0,12.3988,12.4075,12.3902,12.3988,72200.0
2005-02-09 11:50:00,14.34,14.36,14.32,14.36,61200.0,12.3988,12.4161,12.3815,12.4161,61200.0
2005-02-09 12:00:00,14.35,14.38,14.34,14.36,63300.0,12.4075,12.4334,12.3988,12.4161,63300.0
2005-02-09 12:10:00,14.36,14.38,14.35,14.35,95600.0,12.4161,12.4334,12.4075,12.4075,95600.0
2005-02-09 12:20:00,14.35,14.37,14.34,14.36,30800.0,12.4075,12.4248,12.3988,12.4161,30800.0
2005-02-09 12:30:00,14.37,14.43,14.36,14.42,55000.0,12.4248,12.4767,12.4161,12.468,55000.0
2005-02-09 12:40:00,14.42,14.42,14.38,14.41,59400.0,12.468,12.468,12.4334,12.4594,59400.0
2005-02-09 12:50:00,14.41,14.41,14.39,14.4,35100.0,12.4594,12.4594,12.4421,12.4507,35100.0
2005-02-09 13:00:00,14.4,14.44,14.38,14.43,46700.0,12.4507,12.4853,12.4334,12.4767,46700.0
2005-02-09 13:10:00,14.41,14.42,14.37,14.38,90300.0,12.4594,12.468,12.4248,12.4334,90300.0
2005-02-09 13:20:00,14.39,14.46,14.38,14.45,37100.0,12.4421,12.5026,12.4334,12.4939,37100.0
2005-02-09 13:30:00,14.46,14.46,14.41,14.41,43800.0,12.5026,12.5026,12.4594,12.4594,43800.0
2005-02-09 13:40:00,14.4,14.4,14.37,14.39,56800.0,12.4507,12.4507,12.4248,12.4421,56800.0
2005-02-09 13:50:00,14.4,14.42,14.37,14.38,38900.0,12.4507,12.468,12.4248,12.4334,38900.0
2005-02-09 14:00:00,14.38,14.38,14.34,14.34,50900.0,12.4334,12.4334,12.3988,12.3988,50900.0
2005-02-09 14:10:00,14.34,14.36,14.31,14.32,69000.0,12.3988,12.4161,12.3729,12.3815,69000.0
2005-02-09 14:20:00,14.32,14.35,14.31,14.34,62500.0,12.3815,12.4075,12.3729,12.3988,62500.0
2005-02-09 14:30:00,14.35,14.37,14.34,14.36,79700.0,12.4075,12.4248,12.3988,12.4161,79700.0
2005-02-09 14:40:00,14.37,14.4,14.36,14.37,60200.0,12.4248,12.4507,12.4161,12.4248,60200.0
2005-02-09 14:50:00,14.37,14.37,14.34,14.34,67100.0,12.4248,12.4248,12.3988,12.3988,67100.0
2005-02-09 15:00:00,14.35,14.37,14.34,14.35,133700.0,12.4075,12.4248,12.3988,12.4075,133700.0
2005-02-09 15:10:00,14.34,14.36,14.31,14.33,60300.0,12.3988,12.4161,12.3729,12.3902,60300.0
2005-02-09 15:20:00,14.32,14.36,14.3,14.36,81900.0,12.3815,12.4161,12.3642,12.4161,81900.0
2005-02-09 15:30:00,14.36,14.36,14.34,14.35,60400.0,12.4161,12.4161,12.3988,12.4075,60400.0
2005-02-09 15:40:00,14.34,14.35,14.31,14.31,89900.0,12.3988,12.4075,12.3729,12.3729,89900.0
2005-02-09 15:50:00,14.31,14.32,14.28,14.3,183200.0,12.3729,12.3815,12.347,12.3642,183200.0
2005-02-10 09:30:00,14.34,14.44,14.34,14.41,63300.0,12.3988,12.4853,12.3988,12.4594,63300.0
2005-02-10 09:40:00,14.41,14.41,14.35,14.39,44700.0,12.4594,12.4594,12.4075,12.4421,44700.0
2005-02-10 09:50:00,14.4,14.4,14.33,14.37,45700.0,12.4507,12.4507,12.3902,12.4248,45700.0
2005-02-10 10:00:00,14.37,14.41,14.36,14.4,89100.0,12.4248,12.4594,12.4161,12.4507,89100.0
2005-02-10 10:10:00,14.4,14.45,14.39,14.45,37900.0,12.4507,12.4939,12.4421,12.4939,37900.0
2005-02-10 10:20:00,14.45,14.51,14.45,14.51,40300.0,12.4939,12.5458,12.4939,12.5458,40300.0
2005-02-10 10:30:00,14.51,14.51,14.45,14.47,52800.0,12.5458,12.5458,12.4939,12.5112,52800.0
2005-02-10 10:40:00,14.46,14.48,14.45,14.45,42500.0,12.5026,12.5199,12.4939,12.4939,42500.0
2005-02-10 10:50:00,14.45,14.46,14.41,14.42,31200.0,12.4939,12.5026,12.4594,12.468,31200.0
2005-02-10 11:00:00,14.42,14.42,14.38,14.42,56700.0,12.468,12.468,12.4334,12.468,56700.0
2005-02-10 11:10:00,14.42,14.43,14.4,14.43,66200.0,12.468,12.4767,12.4507,12.4767,66200.0
2005-02-10 11:20:00,14.43,14.45,14.42,14.45,85800.0,12.4767,12.4939,12.468,12.4939,85800.0
2005-02-10 11:30:00,14.45,14.45,14.39,14.4,50900.0,12.4939,12.4939,12.4421,12.4507,50900.0
2005-02-10 11:40:00,14.4,14.41,14.39,14.4,45900.0,12.4507,12.4594,12.4421,12.4507,45900.0
2005-02-10 11:50:00,14.41,14.46,14.41,14.44,22000.0,12.4594,12.5026,12.4594,12.4853,22000.0
2005-02-10 12:00:00,14.44,14.49,14.44,14.49,54200.0,12.4853,12.5285,12.4853,12.5285,54200.0
2005-02-10 12:10:00,14.49,14.5,14.49,14.5,27100.0,12.5285,12.5372,12.5285,12.5372,27100.0
2005-02-10 12:20:00,14.5,14.52,14.49,14.51,47900.0,12.5372,12.5545,12.5285,12.5458,47900.0
2005-02-10 12:30:00,14.51,14.53,14.5,14.51,27900.0,12.5458,12.5631,12.5372,12.5458,27900.0
2005-02-10 12:40:00,14.51,14.54,14.51,14.54,18700.0,12.5458,12.5718,12.5458,12.5718,18700.0
2005-02-10 12:50:00,14.53,14.56,14.53,14.56,33200.0,12.5631,12.5891,12.5631,12.5891,33200.0
2005-02-10 13:00:00,14.56,14.57,14.54,14.55,37800.0,12.5891,12.5977,12.5718,12.5804,37800.0
2005-02-10 13:10:00,14.55,14.56,14.53,14.55,43000.0,12.5804,12.5891,12.5631,12.5804,43000.0
2005-02-10 13:20:00,14.56,14.59,14.55,14.59,42400.0,12.5891,12.615,12.5804,12.615,42400.0
2005-02-10 13:30:00,14.6,14.61,14.58,14.6,74400.0,12.6236,12.6323,12.6063,12.6236,74400.0
2005-02-10 13:40:00,14.6,14.61,14.57,14.57,38800.0,12.6236,12.6323,12.5977,12.5977,38800.0
2005-02-10 13:50:00,14.56,14.64,14.56,14.63,39100.0,12.5891,12.6582,12.5891,12.6496,39100.0
2005-02-10 14:00:00,14.64,14.66,14.58,14.58,184700.0,12.6582,12.6755,12.6063,12.6063,184700.0
2005-02-10 14:10:00,14.58,14.59,14.55,14.56,146200.0,12.6063,12.615,12.5804,12.5891,146200.0
2005-02-10 14:20:00,14.55,14.56,14.54,14.55,317400.0,12.5804,12.5891,12.5718,12.5804,317400.0
2005-02-10 14:30:00,14.56,14.56,14.52,14.52,29500.0,12.5891,12.5891,12.5545,12.5545,29500.0
2005-02-10 14:40:00,14.53,14.53,14.5,14.52,37500.0,12.5631,12.5631,12.5372,12.5545,37500.0
2005-02-10 14:50:00,14.5,14.56,14.5,14.55,39100.0,12.5372,12.5891,12.5372,12.5804,39100.0
2005-02-10 15:00:00,14.55,14.57,14.53,14.56,42600.0,12.5804,12.5977,12.5631,12.5891,42600.0
2005-02-10 15:10:00,14.56,14.58,14.55,14.55,34000.0,12.5891,12.6063,12.5804,12.5804,34000.0
2005-02-10 15:20:00,14.55,14.56,14.54,14.55,29200.0,12.5804,12.5891,12.5718,12.5804,29200.0
2005-02-10 15:30:00,14.55,14.56,14.52,14.53,44300.0,12.5804,12.5891,12.5545,12.5631,44300.0
2005-02-10 15:40:00,14.53,14.56,14.51,14.51,74000.0,12.5631,12.5891,12.5458,12.5458,74000.0
2005-02-10 15:50:00,14.51,14.53,14.51,14.53,52800.0,12.5458,12.5631,12.5458,12.5631,52800.0
2005-02-11 09:30:00,14.46,14.55,14.46,14.55,92600.0,12.5026,12.5804,12.5026,12.5804,92600.0
2005-02-11 09:40:00,14.55,14.55,14.46,14.5,50500.0,12.5804,12.5804,12.5026,12.5372,50500.0
2005-02-11 09:50:00,14.51,14.51,14.46,14.46,42200.0,12.5458,12.5458,12.5026,12.5026,42200.0
2005-02-11 10:00:00,14.46,14.5,14.42,14.42,154400.0,12.5026,12.5372,12.468,12.468,154400.0
2005-02-11 10:10:00,14.42,14.44,14.36,14.42,36400.0,12.468,12.4853,12.4161,12.468,36400.0
2005-02-11 10:20:00,14.42,14.43,14.38,14.4,169200.0,12.468,12.4767,12.4334,12.4507,169200.0
2005-02-11 10:30:00,14.4,14.47,14.39,14.42,105400.0,12.4507,12.5112,12.4421,12.468,105400.0
2005-02-11 10:40:00,14.42,14.43,14.39,14.4,172500.0,12.468,12.4767,12.4421,12.4507,172500.0
2005-02-11 10:50:00,14.4,14.4,14.36,14.37,75900.0,12.4507,12.4507,12.4161,12.4248,75900.0
2005-02-11 11:00:00,14.37,14.42,14.36,14.42,79100.0,12.4248,12.468,12.4161,12.468,79100.0
2005-02-11 11:10:00,14.42,14.43,14.38,14.39,126000.0,12.468,12.4767,12.4334,12.4421,126000.0
2005-02-11 11:20:00,14.39,14.44,14.37,14.42,175100.0,12.4421,12.4853,12.4248,12.468,175100.0
2005-02-11 11:30:00,14.44,14.44,14.38,14.4,72300.0,12.4853,12.4853,12.4334,12.4507,72300.0
2005-02-11 11:40:00,14.4,14.47,14.4,14.42,167000.0,12.4507,12.5112,12.4507,12.468,167000.0
2005-02-11 11:50:00,14.42,14.43,14.38,14.43,71000.0,12.468,12.4767,12.4334,12.4767,71000.0
2005-02-11 12:00:00,14.43,14.47,14.39,14.42,43500.0,12.4767,12.5112,12.4421,12.468,43500.0
2005-02-11 12:10:00,14.43,14.47,14.42,14.45,56000.0,12.4767,12.5112,12.468,12.4939,56000.0
2005-02-11 12:20:00,14.43,14.47,14.43,14.44,66500.0,12.4767,12.5112,12.4767,12.4853,66500.0
2005-02-11 12:30:00,14.44,14.45,14.41,14.43,53600.0,12.4853,12.4939,12.4594,12.4767,53600.0
2005-02-11 12:40:00,14.43,14.45,14.42,14.44,72600.0,12.4767,12.4939,12.468,12.4853,72600.0
2005-02-11 12:50:00,14.44,14.44,14.41,14.42,45200.0,12.4853,12.4853,12.4594,12.468,45200.0
2005-02-11 13:00:00,14.42,14.46,14.41,14.46,49100.0,12.468,12.5026,12.4594,12.5026,49100.0
2005-02-11 13:10:00,14.45,14.46,14.43,14.44,41200.0,12.4939,12.5026,12.4767,12.4853,41200.0
2005-02-11 13:20:00,14.44,14.46,14.42,14.42,54000.0,12.4853,12.5026,12.468,12.468,54000.0
2005-02-11 13:30:00,14.41,14.45,14.4,14.44,56400.0,12.4594,12.4939,12.4507,12.4853,56400.0
2005-02-11 13:40:00,14.45,14.5,14.42,14.46,136100.0,12.4939,12.5372,12.468,12.5026,136100.0
2005-02-11 13:50:00,14.46,14.5,14.44,14.46,78400.0,12.5026,12.5372,12.4853,12.5026,78400.0
2005-02-11 14:00:00,14.46,14.46,14.43,14.45,71400.0,12.5026,12.5026,12.4767,12.4939,71400.0
2005-02-11 14:10:00,14.45,14.46,14.42,14.45,51000.0,12.4939,12.5026,12.468,12.4939,51000.0
2005-02-11 14:20:00,14.45,14.46,14.44,14.45,27400.0,12.4939,12.5026,12.4853,12.4939,27400.0
2005-02-11 14:30:00,14.45,14.48,14.44,14.48,51300.0,12.4939,12.5199,12.4853,12.5199,51300.0
2005-02-11 14:40:00,14.48,14.49,14.47,14.47,40700.0,12.5199,12.5285,12.5112,12.5112,40700.0
2005-02-11 14:50:00,14.47,14.47,14.44,14.45,21400.0,12.5112,12.5112,12.4853,12.4939,21400.0
2005-02-11 15:00:00,14.45,14.47,14.44,14.46,54400.0,12.4939,12.5112,12.4853,12.5026,54400.0
2005-02-11 15:10:00,14.47,14.47,14.44,14.44,38200.0,12.5112,12.5112,12.4853,12.4853,38200.0
2005-02-11 15:20:00,14.45,14.47,14.44,14.46,60200.0,12.4939,12.5112,12.4853,12.5026,60200.0
2005-02-11 15:30:00,14.47,14.48,14.46,14.48,82200.0,12.5112,12.5199,12.5026,12.5199,82200.0
2005-02-11 15:40:00,14.48,14.5,14.46,14.47,102000.0,12.5199,12.5372,12.5026,12.5112,102000.0
2005-02-11 15:50:00,14.47,14.48,14.45,14.47,85200.0,12.5112,12.5199,12.4939,12.5112,85200.0
2005-02-14 09:30:00,14.48,14.53,14.42,14.43,70500.0,12.5199,12.5631,12.468,12.4767,70500.0
2005-02-14 09:40:00,14.41,14.54,14.41,14.49,42200.0,12.4594,12.5718,12.4594,12.5285,42200.0
2005-02-14 09:50:00,14.5,14.53,14.48,14.49,28600.0,12.5372,12.5631,12.5199,12.5285,28600.0
2005-02-14 10:00:00,14.49,14.5,14.46,14.48,39500.0,12.5285,12.5372,12.5026,12.5199,39500.0
2005-02-14 10:10:00,14.46,14.48,14.36,14.36,58600.0,12.5026,12.5199,12.4161,12.4161,58600.0
2005-02-14 10:20:00,14.36,14.43,14.36,14.4,54300.0,12.4161,12.4767,12.4161,12.4507,54300.0
2005-02-14 10:30:00,14.4,14.41,14.3,14.35,543100.0,12.4507,12.4594,12.3642,12.4075,543100.0
2005-02-14 10:40:00,14.35,14.38,14.33,14.36,41500.0,12.4075,12.4334,12.3902,12.4161,41500.0
2005-02-14 10:50:00,14.35,14.35,14.3,14.3,99700.0,12.4075,12.4075,12.3642,12.3642,99700.0
2005-02-14 11:00:00,14.31,14.33,14.29,14.3,70700.0,12.3729,12.3902,12.3556,12.3642,70700.0
2005-02-14 11:10:00,14.3,14.32,14.28,14.29,74400.0,12.3642,12.3815,12.347,12.3556,74400.0
2005-02-14 11:20:00,14.3,14.3,14.15,14.2,189500.0,12.3642,12.3642,12.2346,12.2778,189500.0
2005-02-14 11:30:00,14.21,14.23,14.15,14.23,316500.0,12.2864,12.3037,12.2346,12.3037,316500.0
2005-02-14 11:40:00,14.24,14.29,14.23,14.27,51300.0,12.3124,12.3556,12.3037,12.3383,51300.0
2005-02-14 11:50:00,14.27,14.33,14.27,14.33,88700.0,12.3383,12.3902,12.3383,12.3902,88700.0
2005-02-14 12:00:00,14.33,14.33,14.29,14.29,41500.0,12.3902,12.3902,12.3556,12.3556,41500.0
2005-02-14 12:10:00,14.29,14.32,14.25,14.28,101400.0,12.3556,12.3815,12.321,12.347,101400.0
2005-02-14 12:20:00,14.28,14.3,14.25,14.3,35500.0,12.347,12.3642,12.321,12.3642,35500.0
2005-02-14 12:30:00,14.31,14.34,14.3,14.32,28500.0,12.3729,12.3988,12.3642,12.3815,28500.0
2005-02-14 12:40:00,14.32,14.34,14.29,14.29,79100.0,12.3815,12.3988,12.3556,12.3556,79100.0
2005-02-14 12:50:00,14.3,14.34,14.29,14.32,95100.0,12.3642,12.3988,12.3556,12.3815,95100.0
2005-02-14 13:00:00,14.32,14.32,14.29,14.3,110600.0,12.3815,12.3815,12.3556,12.3642,110600.0
2005-02-14 13:10:00,14.29,14.3,14.28,14.29,33900.0,12.3556,12.3642,12.347,12.3556,33900.0
2005-02-14 13:20:00,14.3,14.31,14.29,14.29,58100.0,12.3642,12.3729,12.3556,12.3556,58100.0
2005-02-14 13:30:00,14.29,14.31,14.28,14.29,114800.0,12.3556,12.3729,12.347,12.3556,114800.0
2005-02-14 13:40:00,14.29,14.31,14.28,14.3,74500.0,12.3556,12.3729,12.347,12.3642,74500.0
2005-02-14 13:50:00,14.29,14.31,14.28,14.3,83600.0,12.3556,12.3729,12.347,12.3642,83600.0
2005-02-14 14:00:00,14.3,14.31,14.28,14.28,30300.0,12.3642,12.3729,12.347,12.347,30300.0
2005-02-14 14:10:00,14.28,14.3,14.28,14.28,76300.0,12.347,12.3642,12.347,12.347,76300.0
2005-02-14 14:20:00,14.29,14.3,14.28,14.29,24200.0,12.3556,12.3642,12.347,12.3556,24200.0
2005-02-14 14:30:00,14.29,14.3,14.28,14.28,108600.0,12.3556,12.3642,12.347,12.347,108600.0
2005-02-14 14:40:00,14.29,14.29,14.27,14.29,27700.0,12.3556,12.3556,12.3383,12.3556,27700.0
2005-02-14 14:50:00,14.29,14.3,14.27,14.29,91600.0,12.3556,12.3642,12.3383,12.3556,91600.0
2005-02-14 15:00:00,14.29,14.31,14.28,14.28,32900.0,12.3556,12.3729,12.347,12.347,32900.0
2005-02-14 15:10:00,14.28,14.31,14.28,14.3,133500.0,12.347,12.3729,12.347,12.3642,133500.0
2005-02-14 15:20:00,14.3,14.3,14.28,14.3,147500.0,12.3642,12.3642,12.347,12.3642,147500.0
2005-02-14 15:30:00,14.29,14.31,14.28,14.3,79600.0,12.3556,12.3729,12.347,12.3642,79600.0
2005-02-14 15:40:00,14.3,14.31,14.29,14.29,101100.0,12.3642,12.3729,12.3556,12.3556,101100.0
2005-02-14 15:50:00,14.3,14.3,14.27,14.28,124200.0,12.3642,12.3642,12.3383,12.347,124200.0
2005-02-15 09:30:00,14.26,14.3,14.25,14.25,127200.0,12.3297,12.3642,12.321,12.321,127200.0
2005-02-15 09:40:00,14.24,14.31,14.23,14.24,45300.0,12.3124,12.3729,12.3037,12.3124,45300.0
2005-02-15 09:50:00,14.25,14.25,14.24,14.24,36200.0,12.321,12.321,12.3124,12.3124,36200.0
2005-02-15 10:00:00,14.23,14.25,14.2,14.24,70700.0,12.3037,12.321,12.2778,12.3124,70700.0
2005-02-15 10:10:00,14.24,14.24,14.21,14.24,69000.0,12.3124,12.3124,12.2864,12.3124,69000.0
2005-02-15 10:20:00,14.23,14.25,14.22,14.23,49800.0,12.3037,12.321,12.2951,12.3037,49800.0
2005-02-15 10:30:00,14.23,14.29,14.23,14.27,107100.0,12.3037,12.3556,12.3037,12.3383,107100.0
2005-02-15 10:40:00,14.27,14.29,14.25,14.26,108500.0,12.3383,12.3556,12.321,12.3297,108500.0
2005-02-15 10:50:00,14.26,14.28,14.25,14.27,47500.0,12.3297,12.347,12.321,12.3383,47500.0
2005-02-15 11:00:00,14.27,14.28,14.25,14.25,45100.0,12.3383,12.347,12.321,12.321,45100.0
2005-02-15 11:10:00,14.25,14.26,14.25,14.26,66100.0,12.321,12.3297,12.321,12.3297,66100.0
2005-02-15 11:20:00,14.26,14.3,14.25,14.28,61900.0,12.3297,12.3642,12.321,12.347,61900.0
2005-02-15 11:30:00,14.29,14.3,14.25,14.25,94100.0,12.3556,12.3642,12.321,12.321,94100.0
2005-02-15 11:40:00,14.25,14.26,14.22,14.22,47800.0,12.321,12.3297,12.2951,12.2951,47800.0
2005-02-15 11:50:00,14.21,14.24,14.2,14.2,60700.0,12.2864,12.3124,12.2778,12.2778,60700.0
2005-02-15 12:00:00,14.2,14.24,14.2,14.23,66200.0,12.2778,12.3124,12.2778,12.3037,66200.0
2005-02-15 12:10:00,14.22,14.23,14.21,14.21,82100.0,12.2951,12.3037,12.2864,12.2864,82100.0
2005-02-15 12:20:00,14.21,14.23,14.2,14.21,61400.0,12.2864,12.3037,12.2778,12.2864,61400.0
2005-02-15 12:30:00,14.22,14.25,14.21,14.25,27500.0,12.2951,12.321,12.2864,12.321,27500.0
2005-02-15 12:40:00,14.24,14.26,14.23,14.25,25200.0,12.3124,12.3297,12.3037,12.321,25200.0
2005-02-15 12:50:00,14.24,14.27,14.24,14.25,40600.0,12.3124,12.3383,12.3124,12.321,40600.0
2005-02-15 13:00:00,14.26,14.26,14.24,14.25,36000.0,12.3297,12.3297,12.3124,12.321,36000.0
2005-02-15 13:10:00,14.26,14.28,14.25,14.25,46800.0,12.3297,12.347,12.321,12.321,46800.0
2005-02-15 13:20:00,14.25,14.26,14.23,14.23,37200.0,12.321,12.3297,12.3037,12.3037,37200.0
2005-02-15 13:30:00,14.23,14.24,14.21,14.24,45300.0,12.3037,12.3124,12.2864,12.3124,45300.0
2005-02-15 13:40:00,14.24,14.26,14.23,14.25,70000.0,12.3124,12.3297,12.3037,12.321,70000.0
2005-02-15 13:50:00,14.26,14.26,14.24,14.25,28000.0,12.3297,12.3297,12.3124,12.321,28000.0
2005-02-15 14:00:00,14.24,14.25,14.21,14.22,22500.0,12.3124,12.321,12.2864,12.2951,22500.0
2005-02-15 14:10:00,14.21,14.23,14.2,14.21,31600.0,12.2864,12.3037,12.2778,12.2864,31600.0
2005-02-15 14:20:00,14.21,14.24,14.21,14.23,17600.0,12.2864,12.3124,12.2864,12.3037,17600.0
2005-02-15 14:30:00,14.22,14.25,14.21,14.24,174300.0,12.2951,12.321,12.2864,12.3124,174300.0
2005-02-15 14:40:00,14.25,14.25,14.23,14.24,36900.0,12.321,12.321,12.3037,12.3124,36900.0
2005-02-15 14:50:00,14.25,14.26,14.22,14.23,41100.0,12.321,12.3297,12.2951,12.3037,41100.0
2005-02-15 15:00:00,14.23,14.27,14.23,14.24,41600.0,12.3037,12.3383,12.3037,12.3124,41600.0
2005-02-15 15:10:00,14.23,14.25,14.23,14.24,53500.0,12.3037,12.321,12.3037,12.3124,53500.0
2005-02-15 15:20:00,14.24,14.27,14.24,14.26,49900.0,12.3124,12.3383,12.3124,12.3297,49900.0
2005-02-15 15:30:00,14.26,14.32,14.26,14.32,72200.0,12.3297,12.3815,12.3297,12.3815,72200.0
2005-02-15 15:40:00,14.31,14.33,14.31,14.32,43800.0,12.3729,12.3902,12.3729,12.3815,43800.0
2005-02-15 15:50:00,14.32,14.32,14.27,14.29,95500.0,12.3815,12.3815,12.3383,12.3556,95500.0
2005-02-16 09:30:00,14.29,14.4,14.26,14.31,99000.0,12.3556,12.4507,12.3297,12.3729,99000.0
2005-02-16 09:40:00,14.32,14.42,14.3,14.41,102700.0,12.3815,12.468,12.3642,12.4594,102700.0
2005-02-16 09:50:00,14.41,14.41,14.32,14.34,91400.0,12.4594,12.4594,12.3815,12.3988,91400.0
2005-02-16 10:00:00,14.34,14.4,14.32,14.38,65600.0,12.3988,12.4507,12.3815,12.4334,65600.0
2005-02-16 10:10:00,14.38,14.38,14.35,14.36,38600.0,12.4334,12.4334,12.4075,12.4161,38600.0
2005-02-16 10:20:00,14.36,14.36,14.33,14.35,81600.0,12.4161,12.4161,12.3902,12.4075,81600.0
2005-02-16 10:30:00,14.35,14.45,14.35,14.38,90200.0,12.4075,12.4939,12.4075,12.4334,90200.0
2005-02-16 10:40:00,14.38,14.38,14.34,14.35,46200.0,12.4334,12.4334,12.3988,12.4075,46200.0
2005-02-16 10:50:00,14.36,14.38,14.34,14.37,29800.0,12.4161,12.4334,12.3988,12.4248,29800.0
2005-02-16 11:00:00,14.36,14.38,14.34,14.37,23800.0,12.4161,12.4334,12.3988,12.4248,23800.0
2005-02-16 11:10:00,14.37,14.41,14.37,14.41,34700.0,12.4248,12.4594,12.4248,12.4594,34700.0
2005-02-16 11:20:00,14.41,14.43,14.4,14.4,23800.0,12.4594,12.4767,12.4507,12.4507,23800.0
2005-02-16 11:30:00,14.41,14.41,14.35,14.37,54900.0,12.4594,12.4594,12.4075,12.4248,54900.0
2005-02-16 11:40:00,14.37,14.37,14.34,14.35,320900.0,12.4248,12.4248,12.3988,12.4075,320900.0
2005-02-16 11:50:00,14.35,14.36,14.34,14.34,32500.0,12.4075,12.4161,12.3988,12.3988,32500.0
2005-02-16 12:00:00,14.35,14.36,14.34,14.35,62700.0,12.4075,12.4161,12.3988,12.4075,62700.0
2005-02-16 12:10:00,14.34,14.35,14.33,14.35,49600.0,12.3988,12.4075,12.3902,12.4075,49600.0
2005-02-16 12:20:00,14.34,14.35,14.32,14.34,64800.0,12.3988,12.4075,12.3815,12.3988,64800.0
2005-02-16 12:30:00,14.34,14.34,14.32,14.33,19500.0,12.3988,12.3988,12.3815,12.3902,19500.0
2005-02-16 12:40:00,14.33,14.35,14.33,14.35,21700.0,12.3902,12.4075,12.3902,12.4075,21700.0
2005-02-16 12:50:00,14.34,14.35,14.31,14.31,31600.0,12.3988,12.4075,12.3729,12.3729,31600.0
2005-02-16 13:00:00,14.32,14.33,14.3,14.32,39800.0,12.3815,12.3902,12.3642,12.3815,39800.0
2005-02-16 13:10:00,14.32,14.34,14.32,14.32,83100.0,12.3815,12.3988,12.3815,12.3815,83100.0
2005-02-16 13:20:00,14.33,14.33,14.29,14.3,45700.0,12.3902,12.3902,12.3556,12.3642,45700.0
2005-02-16 13:30:00,14.3,14.31,14.28,14.3,54900.0,12.3642,12.3729,12.347,12.3642,54900.0
2005-02-16 13:40:00,14.3,14.32,14.29,14.31,16200.0,12.3642,12.3815,12.3556,12.3729,16200.0
2005-02-16 13:50:00,14.31,14.33,14.3,14.31,21700.0,12.3729,12.3902,12.3642,12.3729,21700.0
2005-02-16 14:00:00,14.31,14.32,14.3,14.31,140300.0,12.3729,12.3815,12.3642,12.3729,140300.0
2005-02-16 14:10:00,14.32,14.33,14.29,14.33,51000.0,12.3815,12.3902,12.3556,12.3902,51000.0
2005-02-16 14:20:00,14.33,14.33,14.28,14.29,55100.0,12.3902,12.3902,12.347,12.3556,55100.0
2005-02-16 14:30:00,14.29,14.31,14.29,14.29,85200.0,12.3556,12.3729,12.3556,12.3556,85200.0
2005-02-16 14:40:00,14.29,14.32,14.28,14.3,51200.0,12.3556,12.3815,12.347,12.3642,51200.0
2005-02-16 14:50:00,14.3,14.31,14.29,14.31,58200.0,12.3642,12.3729,12.3556,12.3729,58200.0
2005-02-16 15:00:00,14.31,14.32,14.29,14.32,113900.0,12.3729,12.3815,12.3556,12.3815,113900.0
2005-02-16 15:10:00,14.32,14.32,14.28,14.28,61700.0,12.3815,12.3815,12.347,12.347,61700.0
2005-02-16 15:20:00,14.28,14.28,14.22,14.25,120300.0,12.347,12.347,12.2951,12.321,120300.0
2005-02-16 15:30:00,14.24,14.28,14.24,14.26,76800.0,12.3124,12.347,12.3124,12.3297,76800.0
2005-02-16 15:40:00,14.26,14.29,14.26,14.28,74500.0,12.3297,12.3556,12.3297,12.347,74500.0
2005-02-16 15:50:00,14.28,14.3,14.27,14.28,111400.0,12.347,12.3642,12.3383,12.347,111400.0
2005-02-17 09:30:00,14.25,14.29,14.22,14.28,121300.0,12.321,12.3556,12.2951,12.347,121300.0
2005-02-17 09:40:00,14.28,14.3,14.26,14.27,90900.0,12.347,12.3642,12.3297,12.3383,90900.0
2005-02-17 09:50:00,14.27,14.27,14.25,14.26,35300.0,12.3383,12.3383,12.321,12.3297,35300.0
2005-02-17 10:00:00,14.25,14.27,14.24,14.25,72200.0,12.321,12.3383,12.3124,12.321,72200.0
2005-02-17 10:10:00,14.25,14.25,14.22,14.23,82300.0,12.321,12.321,12.2951,12.3037,82300.0
2005-02-17 10:20:00,14.23,14.24,14.22,14.22,65300.0,12.3037,12.3124,12.2951,12.2951,65300.0
2005-02-17 10:30:00,14.22,14.24,14.16,14.17,247000.0,12.2951,12.3124,12.2432,12.2518,247000.0
2005-02-17 10:40:00,14.17,14.19,14.15,14.18,48000.0,12.2518,12.2691,12.2346,12.2605,48000.0
2005-02-17 10:50:00,14.17,14.17,14.13,14.15,44200.0,12.2518,12.2518,12.2173,12.2346,44200.0
2005-02-17 11:00:00,14.15,14.19,14.15,14.19,55000.0,12.2346,12.2691,12.2346,12.2691,55000.0
2005-02-17 11:10:00,14.19,14.19,14.13,14.14,205000.0,12.2691,12.2691,12.2173,12.2259,205000.0
2005-02-17 11:20:00,14.15,14.18,14.14,14.17,23300.0,12.2346,12.2605,12.2259,12.2518,23300.0
2005-02-17 11:30:00,14.15,14.15,14.13,14.14,25200.0,12.2346,12.2346,12.2173,12.2259,25200.0
2005-02-17 11:40:00,14.14,14.15,14.13,14.13,20500.0,12.2259,12.2346,12.2173,12.2173,20500.0
2005-02-17 11:50:00,14.13,14.14,14.1,14.12,37900.0,12.2173,12.2259,12.1913,12.2086,37900.0
2005-02-17 12:00:00,14.12,14.17,14.12,14.15,36200.0,12.2086,12.2518,12.2086,12.2346,36200.0
2005-02-17 12:10:00,14.14,14.16,14.14,14.16,11800.0,12.2259,12.2432,12.2259,12.2432,11800.0
2005-02-17 12:20:00,14.15,14.17,14.13,14.15,39900.0,12.2346,12.2518,12.2173,12.2346,39900.0
2005-02-17 12:30:00,14.16,14.16,14.14,14.16,47200.0,12.2432,12.2432,12.2259,12.2432,47200.0
2005-02-17 12:40:00,14.16,14.19,14.15,14.19,93600.0,12.2432,12.2691,12.2346,12.2691,93600.0
2005-02-17 12:50:00,14.19,14.22,14.18,14.21,57800.0,12.2691,12.2951,12.2605,12.2864,57800.0
2005-02-17 13:00:00,14.21,14.25,14.2,14.21,50800.0,12.2864,12.321,12.2778,12.2864,50800.0
2005-02-17 13:10:00,14.2,14.23,14.2,14.22,31300.0,12.2778,12.3037,12.2778,12.2951,31300.0
2005-02-17 13:20:00,14.21,14.21,14.19,14.2,39800.0,12.2864,12.2864,12.2691,12.2778,39800.0
2005-02-17 13:30:00,14.21,14.22,14.2,14.2,39700.0,12.2864,12.2951,12.2778,12.2778,39700.0
2005-02-17 13:40:00,14.2,14.21,14.16,14.2,70600.0,12.2778,12.2864,12.2432,12.2778,70600.0
2005-02-17 13:50:00,14.2,14.21,14.19,14.2,56500.0,12.2778,12.2864,12.2691,12.2778,56500.0
2005-02-17 14:00:00,14.2,14.22,14.19,14.2,47100.0,12.2778,12.2951,12.2691,12.2778,47100.0
2005-02-17 14:10:00,14.22,14.22,14.19,14.21,51300.0,12.2951,12.2951,12.2691,12.2864,51300.0
2005-02-17 14:20:00,14.21,14.22,14.19,14.2,52600.0,12.2864,12.2951,12.2691,12.2778,52600.0
2005-02-17 14:30:00,14.21,14.21,14.15,14.2,57200.0,12.2864,12.2864,12.2346,12.2778,57200.0
2005-02-17 14:40:00,14.21,14.22,14.18,14.2,165000.0,12.2864,12.2951,12.2605,12.2778,165000.0
2005-02-17 14:50:00,14.19,14.2,14.17,14.18,63000.0,12.2691,12.2778,12.2518,12.2605,63000.0
2005-02-17 15:00:00,14.18,14.21,14.17,14.2,356900.0,12.2605,12.2864,12.2518,12.2778,356900.0
2005-02-17 15:10:00,14.2,14.22,14.19,14.19,48900.0,12.2778,12.2951,12.2691,12.2691,48900.0
2005-02-17 15:20:00,14.2,14.21,14.19,14.2,135700.0,12.2778,12.2864,12.2691,12.2778,135700.0
2005-02-17 15:30:00,14.2,14.21,14.19,14.19,82900.0,12.2778,12.2864,12.2691,12.2691,82900.0
2005-02-17 15:40:00,14.19,14.21,14.19,14.2,200600.0,12.2691,12.2864,12.2691,12.2778,200600.0
2005-02-17 15:50:00,14.2,14.24,14.2,14.22,136000.0,12.2778,12.3124,12.2778,12.2951,136000.0
2005-02-18 09:30:00,14.24,14.25,14.2,14.2,164200.0,12.3124,12.321,12.2778,12.2778,164200.0
2005-02-18 09:40:00,14.21,14.23,14.19,14.2,111400.0,12.2864,12.3037,12.2691,12.2778,111400.0
2005-02-18 09:50:00,14.21,14.21,14.15,14.2,95600.0,12.2864,12.2864,12.2346,12.2778,95600.0
2005-02-18 10:00:00,14.21,14.21,14.18,14.21,84200.0,12.2864,12.2864,12.2605,12.2864,84200.0
2005-02-18 10:10:00,14.21,14.22,14.18,14.18,156600.0,12.2864,12.2951,12.2605,12.2605,156600.0
2005-02-18 10:20:00,14.17,14.2,14.13,14.16,145600.0,12.2518,12.2778,12.2173,12.2432,145600.0
2005-02-18 10:30:00,14.14,14.15,14.11,14.11,40400.0,12.2259,12.2346,12.2,12.2,40400.0
2005-02-18 10:40:00,14.11,14.12,14.08,14.09,359800.0,12.2,12.2086,12.174,12.1827,359800.0
2005-02-18 10:50:00,14.09,14.09,14.06,14.07,69000.0,12.1827,12.1827,12.1567,12.1654,69000.0
2005-02-18 11:00:00,14.08,14.09,14.06,14.07,50900.0,12.174,12.1827,12.1567,12.1654,50900.0
2005-02-18 11:10:00,14.07,14.07,14.06,14.07,55500.0,12.1654,12.1654,12.1567,12.1654,55500.0
2005-02-18 11:20:00,14.07,14.08,14.06,14.07,34900.0,12.1654,12.174,12.1567,12.1654,34900.0
2005-02-18 11:30:00,14.08,14.1,14.07,14.08,64500.0,12.174,12.1913,12.1654,12.174,64500.0
2005-02-18 11:40:00,14.08,14.09,14.07,14.08,41400.0,12.174,12.1827,12.1654,12.174,41400.0
2005-02-18 11:50:00,14.08,14.1,14.06,14.09,37000.0,12.174,12.1913,12.1567,12.1827,37000.0
2005-02-18 12:00:00,14.08,14.1,14.08,14.08,146700.0,12.174,12.1913,12.174,12.174,146700.0
2005-02-18 12:10:00,14.08,14.09,14.06,14.07,1392200.0,12.174,12.1827,12.1567,12.1654,1392200.0
2005-02-18 12:20:00,14.08,14.08,14.06,14.06,49100.0,12.174,12.174,12.1567,12.1567,49100.0
2005-02-18 12:30:00,14.07,14.08,14.03,14.05,312200.0,12.1654,12.174,12.1308,12.1481,312200.0
2005-02-18 12:40:00,14.04,14.05,14.04,14.04,62300.0,12.1394,12.1481,12.1394,12.1394,62300.0
2005-02-18 12:50:00,14.04,14.06,14.04,14.06,196200.0,12.1394,12.1567,12.1394,12.1567,196200.0
2005-02-18 13:00:00,14.06,14.1,14.06,14.09,24000.0,12.1567,12.1913,12.1567,12.1827,24000.0
2005-02-18 13:10:00,14.09,14.11,14.09,14.1,21000.0,12.1827,12.2,12.1827,12.1913,21000.0
2005-02-18 13:20:00,14.09,14.11,14.09,14.1,22200.0,12.1827,12.2,12.1827,12.1913,22200.0
2005-02-18 13:30:00,14.11,14.11,14.09,14.1,124800.0,12.2,12.2,12.1827,12.1913,124800.0
2005-02-18 13:40:00,14.1,14.1,14.08,14.09,17900.0,12.1913,12.1913,12.174,12.1827,17900.0
2005-02-18 13:50:00,14.1,14.1,14.09,14.09,9600.0,12.1913,12.1913,12.1827,12.1827,9600.0
2005-02-18 14:00:00,14.09,14.1,14.08,14.1,15100.0,12.1827,12.1913,12.174,12.1913,15100.0
2005-02-18 14:10:00,14.1,14.11,14.09,14.1,54100.0,12.1913,12.2,12.1827,12.1913,54100.0
2005-02-18 14:20:00,14.09,14.11,14.08,14.1,71800.0,12.1827,12.2,12.174,12.1913,71800.0
2005-02-18 14:30:00,14.1,14.1,14.08,14.09,25600.0,12.1913,12.1913,12.174,12.1827,25600.0
2005-02-18 14:40:00,14.08,14.1,14.08,14.1,33600.0,12.174,12.1913,12.174,12.1913,33600.0
2005-02-18 14:50:00,14.1,14.12,14.08,14.09,39500.0,12.1913,12.2086,12.174,12.1827,39500.0
2005-02-18 15:00:00,14.08,14.09,14.07,14.09,143200.0,12.174,12.1827,12.1654,12.1827,143200.0
2005-02-18 15:10:00,14.07,14.08,14.07,14.08,157500.0,12.1654,12.174,12.1654,12.174,157500.0
2005-02-18 15:20:00,14.08,14.1,14.07,14.08,107000.0,12.174,12.1913,12.1654,12.174,107000.0
2005-02-18 15:30:00,14.1,14.1,14.07,14.08,94900.0,12.1913,12.1913,12.1654,12.174,94900.0
2005-02-18 15:40:00,14.08,14.12,14.07,14.12,141500.0,12.174,12.2086,12.1654,12.2086,141500.0
2005-02-18 15:50:00,14.12,14.12,14.07,14.11,93200.0,12.2086,12.2086,12.1654,12.2,93200.0
2005-02-22 09:30:00,14.0,14.01,13.94,13.98,240800.0,12.1049,12.1135,12.053,12.0876,240800.0
2005-02-22 09:40:00,13.98,14.02,13.91,13.93,93400.0,12.0876,12.1222,12.027,12.0443,93400.0
2005-02-22 09:50:00,13.92,14.02,13.92,14.0,179300.0,12.0357,12.1222,12.0357,12.1049,179300.0
2005-02-22 10:00:00,14.0,14.01,13.98,14.0,90700.0,12.1049,12.1135,12.0876,12.1049,90700.0
2005-02-22 10:10:00,14.0,14.02,13.99,14.0,69400.0,12.1049,12.1222,12.0962,12.1049,69400.0
2005-02-22 10:20:00,14.0,14.01,13.99,13.99,49100.0,12.1049,12.1135,12.0962,12.0962,49100.0
2005-02-22 10:30:00,13.99,14.0,13.96,14.0,62100.0,12.0962,12.1049,12.0703,12.1049,62100.0
2005-02-22 10:40:00,14.0,14.0,13.97,13.99,26900.0,12.1049,12.1049,12.0789,12.0962,26900.0
2005-02-22 10:50:00,13.99,14.0,13.95,13.95,60400.0,12.0962,12.1049,12.0616,12.0616,60400.0
2005-02-22 11:00:00,13.97,13.98,13.95,13.95,26200.0,12.0789,12.0876,12.0616,12.0616,26200.0
2005-02-22 11:10:00,13.96,13.96,13.94,13.94,197100.0,12.0703,12.0703,12.053,12.053,197100.0
2005-02-22 11:20:00,13.94,13.95,13.94,13.94,39700.0,12.053,12.0616,12.053,12.053,39700.0
2005-02-22 11:30:00,13.94,13.95,13.91,13.92,172200.0,12.053,12.0616,12.027,12.0357,172200.0
2005-02-22 11:40:00,13.91,13.92,13.9,13.92,52200.0,12.027,12.0357,12.0184,12.0357,52200.0
2005-02-22 11:50:00,13.91,13.93,13.91,13.92,39700.0,12.027,12.0443,12.027,12.0357,39700.0
2005-02-22 12:00:00,13.92,13.93,13.91,13.93,17000.0,12.0357,12.0443,12.027,12.0443,17000.0
2005-02-22 12:10:00,13.93,13.93,13.91,13.91,42000.0,12.0443,12.0443,12.027,12.027,42000.0
2005-02-22 12:20:00,13.9,13.91,13.87,13.88,102100.0,12.0184,12.027,11.9925,12.0011,102100.0
2005-02-22 12:30:00,13.89,13.9,13.86,13.88,64900.0,12.0097,12.0184,11.9838,12.0011,64900.0
2005-02-22 12:40:00,13.88,13.89,13.85,13.88,49700.0,12.0011,12.0097,11.9752,12.0011,49700.0
2005-02-22 12:50:00,13.88,13.88,13.86,13.87,49200.0,12.0011,12.0011,11.9838,11.9925,49200.0
2005-02-22 13:00:00,13.88,13.88,13.86,13.87,96200.0,12.0011,12.0011,11.9838,11.9925,96200.0
2005-02-22 13:10:00,13.88,13.89,13.87,13.89,59800.0,12.0011,12.0097,11.9925,12.0097,59800.0
2005-02-22 13:20:00,13.88,13.9,13.88,13.89,64300.0,12.0011,12.0184,12.0011,12.0097,64300.0
2005-02-22 13:30:00,13.9,13.91,13.88,13.89,67000.0,12.0184,12.027,12.0011,12.0097,67000.0
2005-02-22 13:40:00,13.9,13.9,13.87,13.87,78000.0,12.0184,12.0184,11.9925,11.9925,78000.0
2005-02-22 13:50:00,13.88,13.89,13.86,13.86,57200.0,12.0011,12.0097,11.9838,11.9838,57200.0
2005-02-22 14:00:00,13.87,13.88,13.86,13.87,101900.0,11.9925,12.0011,11.9838,11.9925,101900.0
2005-02-22 14:10:00,13.87,13.88,13.86,13.86,83400.0,11.9925,12.0011,11.9838,11.9838,83400.0
2005-02-22 14:20:00,13.86,13.86,13.83,13.83,239700.0,11.9838,11.9838,11.9579,11.9579,239700.0
2005-02-22 14:30:00,13.83,13.84,13.8,13.8,40300.0,11.9579,11.9665,11.9319,11.9319,40300.0
2005-02-22 14:40:00,13.81,13.84,13.78,13.78,102100.0,11.9406,11.9665,11.9146,11.9146,102100.0
2005-02-22 14:50:00,13.78,13.81,13.77,13.79,55400.0,11.9146,11.9406,11.906,11.9233,55400.0
2005-02-22 15:00:00,13.79,13.81,13.77,13.79,68500.0,11.9233,11.9406,11.906,11.9233,68500.0
2005-02-22 15:10:00,13.8,13.85,13.75,13.78,121500.0,11.9319,11.9752,11.8887,11.9146,121500.0
2005-02-22 15:20:00,13.79,13.83,13.77,13.81,64300.0,11.9233,11.9579,11.906,11.9406,64300.0
2005-02-22 15:30:00,13.81,13.84,13.81,13.83,485700.0,11.9406,11.9665,11.9406,11.9579,485700.0
2005-02-22 15:40:00,13.83,13.87,13.83,13.84,112100.0,11.9579,11.9925,11.9579,11.9665,112100.0
2005-02-22 15:50:00,13.84,13.86,13.8,13.81,156900.0,11.9665,11.9838,11.9319,11.9406,156900.0
2005-02-23 09:30:00,13.95,13.99,13.89,13.91,148400.0,12.0616,12.0962,12.0097,12.027,148400.0
2005-02-23 09:40:00,13.92,13.94,13.89,13.9,37000.0,12.0357,12.053,12.0097,12.0184,37000.0
2005-02-23 09:50:00,13.9,13.91,13.85,13.85,42900.0,12.0184,12.027,11.9752,11.9752,42900.0
2005-02-23 10:00:00,13.84,13.88,13.82,13.83,70300.0,11.9665,12.0011,11.9492,11.9579,70300.0
2005-02-23 10:10:00,13.82,13.84,13.8,13.84,76500.0,11.9492,11.9665,11.9319,11.9665,76500.0
2005-02-23 10:20:00,13.84,13.88,13.83,13.86,74000.0,11.9665,12.0011,11.9579,11.9838,74000.0
2005-02-23 10:30:00,13.85,13.86,13.8,13.81,50000.0,11.9752,11.9838,11.9319,11.9406,50000.0
2005-02-23 10:40:00,13.81,13.86,13.8,13.82,41500.0,11.9406,11.9838,11.9319,11.9492,41500.0
2005-02-23 10:50:00,13.82,13.82,13.79,13.82,41400.0,11.9492,11.9492,11.9233,11.9492,41400.0
2005-02-23 11:00:00,13.82,13.86,13.81,13.85,27100.0,11.9492,11.9838,11.9406,11.9752,27100.0
2005-02-23 11:10:00,13.86,13.88,13.84,13.87,53400.0,11.9838,12.0011,11.9665,11.9925,53400.0
2005-02-23 11:20:00,13.85,13.86,13.83,13.85,55300.0,11.9752,11.9838,11.9579,11.9752,55300.0
2005-02-23 11:30:00,13.85,13.87,13.83,13.86,43700.0,11.9752,11.9925,11.9579,11.9838,43700.0
2005-02-23 11:40:00,13.85,13.87,13.83,13.84,49000.0,11.9752,11.9925,11.9579,11.9665,49000.0
2005-02-23 11:50:00,13.83,13.87,13.83,13.85,52000.0,11.9579,11.9925,11.9579,11.9752,52000.0
2005-02-23 12:00:00,13.85,13.87,13.84,13.87,60800.0,11.9752,11.9925,11.9665,11.9925,60800.0
2005-02-23 12:10:00,13.87,13.91,13.86,13.91,87400.0,11.9925,12.027,11.9838,12.027,87400.0
2005-02-23 12:20:00,13.91,13.91,13.89,13.9,19600.0,12.027,12.027,12.0097,12.0184,19600.0
2005-02-23 12:30:00,13.9,13.91,13.9,13.9,18400.0,12.0184,12.027,12.0184,12.0184,18400.0
2005-02-23 12:40:00,13.91,13.93,13.9,13.93,24600.0,12.027,12.0443,12.0184,12.0443,24600.0
2005-02-23 12:50:00,13.92,13.93,13.91,13.91,19200.0,12.0357,12.0443,12.027,12.027,19200.0
2005-02-23 13:00:00,13.92,13.97,13.92,13.96,96300.0,12.0357,12.0789,12.0357,12.0703,96300.0
2005-02-23 13:10:00,13.96,14.06,13.94,14.06,141800.0,12.0703,12.1567,12.053,12.1567,141800.0
2005-02-23 13:20:00,14.06,14.06,14.0,14.01,55900.0,12.1567,12.1567,12.1049,12.1135,55900.0
2005-02-23 13:30:00,14.01,14.03,14.0,14.02,93400.0,12.1135,12.1308,12.1049,12.1222,93400.0
2005-02-23 13:40:00,14.03,14.04,14.0,14.04,48100.0,12.1308,12.1394,12.1049,12.1394,48100.0
2005-02-23 13:50:00,14.04,14.05,14.02,14.03,26000.0,12.1394,12.1481,12.1222,12.1308,26000.0
2005-02-23 14:00:00,14.04,14.06,14.03,14.04,44200.0,12.1394,12.1567,12.1308,12.1394,44200.0
2005-02-23 14:10:00,14.04,14.05,14.0,14.01,76700.0,12.1394,12.1481,12.1049,12.1135,76700.0
2005-02-23 14:20:00,14.01,14.04,14.01,14.02,47000.0,12.1135,12.1394,12.1135,12.1222,47000.0
2005-02-23 14:30:00,14.03,14.05,14.02,14.05,52300.0,12.1308,12.1481,12.1222,12.1481,52300.0
2005-02-23 14:40:00,14.05,14.05,14.02,14.03,58500.0,12.1481,12.1481,12.1222,12.1308,58500.0
2005-02-23 14:50:00,14.03,14.06,14.02,14.06,64100.0,12.1308,12.1567,12.1222,12.1567,64100.0
2005-02-23 15:00:00,14.05,14.06,14.04,14.04,41100.0,12.1481,12.1567,12.1394,12.1394,41100.0
2005-02-23 15:10:00,14.04,14.08,14.04,14.07,46300.0,12.1394,12.174,12.1394,12.1654,46300.0
2005-02-23 15:20:00,14.08,14.11,14.07,14.1,110400.0,12.174,12.2,12.1654,12.1913,110400.0
2005-02-23 15:30:00,14.1,14.11,14.07,14.08,90000.0,12.1913,12.2,12.1654,12.174,90000.0
2005-02-23 15:40:00,14.07,14.08,14.05,14.07,93400.0,12.1654,12.174,12.1481,12.1654,93400.0
2005-02-23 15:50:00,14.07,14.12,14.07,14.1,196800.0,12.1654,12.2086,12.1654,12.1913,196800.0
2005-02-24 09:30:00,14.02,14.03,14.0,14.03,61600.0,12.1222,12.1308,12.1049,12.1308,61600.0
2005-02-24 09:40:00,14.01,14.02,13.97,13.97,100000.0,12.1135,12.1222,12.0789,12.0789,100000.0
2005-02-24 09:50:00,13.97,13.98,13.96,13.97,26700.0,12.0789,12.0876,12.0703,12.0789,26700.0
2005-02-24 10:00:00,13.98,14.01,13.97,14.01,33500.0,12.0876,12.1135,12.0789,12.1135,33500.0
2005-02-24 10:10:00,14.01,14.02,14.0,14.02,62700.0,12.1135,12.1222,12.1049,12.1222,62700.0
2005-02-24 10:20:00,14.01,14.02,14.0,14.01,41900.0,12.1135,12.1222,12.1049,12.1135,41900.0
2005-02-24 10:30:00,14.0,14.13,14.0,14.07,183700.0,12.1049,12.2173,12.1049,12.1654,183700.0
2005-02-24 10:40:00,14.07,14.1,14.07,14.08,100600.0,12.1654,12.1913,12.1654,12.174,100600.0
2005-02-24 10:50:00,14.07,14.09,14.05,14.05,103500.0,12.1654,12.1827,12.1481,12.1481,103500.0
2005-02-24 11:00:00,14.05,14.05,14.03,14.04,85500.0,12.1481,12.1481,12.1308,12.1394,85500.0
2005-02-24 11:10:00,14.05,14.1,14.04,14.09,73800.0,12.1481,12.1913,12.1394,12.1827,73800.0
2005-02-24 11:20:00,14.09,14.1,14.06,14.06,75000.0,12.1827,12.1913,12.1567,12.1567,75000.0
2005-02-24 11:30:00,14.06,14.09,14.05,14.08,61500.0,12.1567,12.1827,12.1481,12.174,61500.0
2005-02-24 11:40:00,14.08,14.09,14.07,14.07,26800.0,12.174,12.1827,12.1654,12.1654,26800.0
2005-02-24 11:50:00,14.07,14.08,14.03,14.04,53300.0,12.1654,12.174,12.1308,12.1394,53300.0
2005-02-24 12:00:00,14.04,14.05,14.02,14.04,65600.0,12.1394,12.1481,12.1222,12.1394,65600.0
2005-02-24 12:10:00,14.03,14.06,14.02,14.05,30000.0,12.1308,12.1567,12.1222,12.1481,30000.0
2005-02-24 12:20:00,14.05,14.06,14.03,14.05,61900.0,12.1481,12.1567,12.1308,12.1481,61900.0
2005-02-24 12:30:00,14.05,14.07,14.04,14.06,23400.0,12.1481,12.1654,12.1394,12.1567,23400.0
2005-02-24 12:40:00,14.06,14.07,14.04,14.04,60700.0,12.1567,12.1654,12.1394,12.1394,60700.0
2005-02-24 12:50:00,14.03,14.04,14.02,14.02,42100.0,12.1308,12.1394,12.1222,12.1222,42100.0
2005-02-24 13:00:00,14.02,14.02,13.99,13.99,29800.0,12.1222,12.1222,12.0962,12.0962,29800.0
2005-02-24 13:10:00,13.99,14.0,13.96,13.97,34400.0,12.0962,12.1049,12.0703,12.0789,34400.0
2005-02-24 13:20:00,13.97,14.0,13.97,13.99,30300.0,12.0789,12.1049,12.0789,12.0962,30300.0
2005-02-24 13:30:00,13.99,14.06,13.98,14.05,91600.0,12.0962,12.1567,12.0876,12.1481,91600.0
2005-02-24 13:40:00,14.05,14.07,14.0,14.02,45900.0,12.1481,12.1654,12.1049,12.1222,45900.0
2005-02-24 13:50:00,14.01,14.08,14.01,14.05,20300.0,12.1135,12.174,12.1135,12.1481,20300.0
2005-02-24 14:00:00,14.05,14.08,14.04,14.08,21400.0,12.1481,12.174,12.1394,12.174,21400.0
2005-02-24 14:10:00,14.08,14.14,14.07,14.1,52200.0,12.174,12.2259,12.1654,12.1913,52200.0
2005-02-24 14:20:00,14.1,14.13,14.09,14.1,27600.0,12.1913,12.2173,12.1827,12.1913,27600.0
2005-02-24 14:30:00,14.1,14.13,14.08,14.09,40100.0,12.1913,12.2173,12.174,12.1827,40100.0
2005-02-24 14:40:00,14.08,14.1,14.07,14.09,39200.0,12.174,12.1913,12.1654,12.1827,39200.0
2005-02-24 14:50:00,14.1,14.12,14.09,14.11,79900.0,12.1913,12.2086,12.1827,12.2,79900.0
2005-02-24 15:00:00,14.12,14.14,14.09,14.12,62300.0,12.2086,12.2259,12.1827,12.2086,62300.0
2005-02-24 15:10:00,14.12,14.13,14.11,14.11,25100.0,12.2086,12.2173,12.2,12.2,25100.0
2005-02-24 15:20:00,14.11,14.12,14.1,14.1,39800.0,12.2,12.2086,12.1913,12.1913,39800.0
2005-02-24 15:30:00,14.1,14.14,14.1,14.13,66200.0,12.1913,12.2259,12.1913,12.2173,66200.0
2005-02-24 15:40:00,14.13,14.13,14.09,14.11,55200.0,12.2173,12.2173,12.1827,12.2,55200.0
2005-02-24 15:50:00,14.1,14.12,14.1,14.11,63200.0,12.1913,12.2086,12.1913,12.2,63200.0
2005-02-25 09:30:00,14.05,14.17,14.05,14.13,93600.0,12.1481,12.2518,12.1481,12.2173,93600.0
2005-02-25 09:40:00,14.13,14.16,14.13,14.14,78100.0,12.2173,12.2432,12.2173,12.2259,78100.0
2005-02-25 09:50:00,14.14,14.14,14.09,14.12,117800.0,12.2259,12.2259,12.1827,12.2086,117800.0
2005-02-25 10:00:00,14.12,14.12,14.06,14.08,63200.0,12.2086,12.2086,12.1567,12.174,63200.0
2005-02-25 10:10:00,14.08,14.09,14.07,14.07,30400.0,12.174,12.1827,12.1654,12.1654,30400.0
2005-02-25 10:20:00,14.07,14.08,14.01,14.03,83300.0,12.1654,12.174,12.1135,12.1308,83300.0
2005-02-25 10:30:00,14.03,14.08,14.02,14.05,37000.0,12.1308,12.174,12.1222,12.1481,37000.0
2005-02-25 10:40:00,14.05,14.08,14.04,14.07,30100.0,12.1481,12.174,12.1394,12.1654,30100.0
2005-02-25 10:50:00,14.08,14.09,14.04,14.08,61000.0,12.174,12.1827,12.1394,12.174,61000.0
2005-02-25 11:00:00,14.09,14.13,14.08,14.13,60900.0,12.1827,12.2173,12.174,12.2173,60900.0
2005-02-25 11:10:00,14.13,14.14,14.09,14.1,31000.0,12.2173,12.2259,12.1827,12.1913,31000.0
2005-02-25 11:20:00,14.1,14.1,14.08,14.08,30500.0,12.1913,12.1913,12.174,12.174,30500.0
2005-02-25 11:30:00,14.09,14.14,14.09,14.14,25800.0,12.1827,12.2259,12.1827,12.2259,25800.0
2005-02-25 11:40:00,14.14,14.15,14.13,14.15,31500.0,12.2259,12.2346,12.2173,12.2346,31500.0
2005-02-25 11:50:00,14.15,14.24,14.15,14.23,67300.0,12.2346,12.3124,12.2346,12.3037,67300.0
2005-02-25 12:00:00,14.24,14.26,14.22,14.25,71300.0,12.3124,12.3297,12.2951,12.321,71300.0
2005-02-25 12:10:00,14.25,14.27,14.24,14.26,54000.0,12.321,12.3383,12.3124,12.3297,54000.0
2005-02-25 12:20:00,14.26,14.26,14.2,14.2,49900.0,12.3297,12.3297,12.2778,12.2778,49900.0
2005-02-25 12:30:00,14.21,14.23,14.2,14.23,36300.0,12.2864,12.3037,12.2778,12.3037,36300.0
2005-02-25 12:40:00,14.22,14.22,14.19,14.19,26900.0,12.2951,12.2951,12.2691,12.2691,26900.0
2005-02-25 12:50:00,14.19,14.21,14.18,14.18,11700.0,12.2691,12.2864,12.2605,12.2605,11700.0
2005-02-25 13:00:00,14.18,14.21,14.17,14.19,8900.0,12.2605,12.2864,12.2518,12.2691,8900.0
2005-02-25 13:10:00,14.19,14.21,14.17,14.18,26100.0,12.2691,12.2864,12.2518,12.2605,26100.0
2005-02-25 13:20:00,14.19,14.19,14.14,14.15,13500.0,12.2691,12.2691,12.2259,12.2346,13500.0
2005-02-25 13:30:00,14.15,14.18,14.15,14.17,21100.0,12.2346,12.2605,12.2346,12.2518,21100.0
2005-02-25 13:40:00,14.16,14.19,14.16,14.17,22200.0,12.2432,12.2691,12.2432,12.2518,22200.0
2005-02-25 13:50:00,14.18,14.2,14.15,14.16,20000.0,12.2605,12.2778,12.2346,12.2432,20000.0
2005-02-25 14:00:00,14.15,14.17,14.14,14.15,16400.0,12.2346,12.2518,12.2259,12.2346,16400.0
2005-02-25 14:10:00,14.15,14.2,14.14,14.19,42900.0,12.2346,12.2778,12.2259,12.2691,42900.0
2005-02-25 14:20:00,14.18,14.21,14.18,14.19,30700.0,12.2605,12.2864,12.2605,12.2691,30700.0
2005-02-25 14:30:00,14.19,14.19,14.18,14.19,22300.0,12.2691,12.2691,12.2605,12.2691,22300.0
2005-02-25 14:40:00,14.18,14.19,14.16,14.18,32000.0,12.2605,12.2691,12.2432,12.2605,32000.0
2005-02-25 14:50:00,14.18,14.2,14.18,14.2,22400.0,12.2605,12.2778,12.2605,12.2778,22400.0
2005-02-25 15:00:00,14.19,14.23,14.19,14.21,46000.0,12.2691,12.3037,12.2691,12.2864,46000.0
2005-02-25 15:10:00,14.22,14.26,14.2,14.26,87100.0,12.2951,12.3297,12.2778,12.3297,87100.0
2005-02-25 15:20:00,14.25,14.26,14.22,14.25,65200.0,12.321,12.3297,12.2951,12.321,65200.0
2005-02-25 15:30:00,14.24,14.26,14.22,14.26,77100.0,12.3124,12.3297,12.2951,12.3297,77100.0
2005-02-25 15:40:00,14.26,14.29,14.25,14.27,157300.0,12.3297,12.3556,12.321,12.3383,157300.0
2005-02-25 15:50:00,14.27,14.28,14.21,14.23,109600.0,12.3383,12.347,12.2864,12.3037,109600.0
2005-02-28 09:30:00,14.13,14.13,14.05,14.08,102400.0,12.2173,12.2173,12.1481,12.174,102400.0
2005-02-28 09:40:00,14.07,14.1,14.05,14.09,50900.0,12.1654,12.1913,12.1481,12.1827,50900.0
2005-02-28 09:50:00,14.07,14.12,14.07,14.07,49900.0,12.1654,12.2086,12.1654,12.1654,49900.0
2005-02-28 10:00:00,14.09,14.1,14.08,14.08,34200.0,12.1827,12.1913,12.174,12.174,34200.0
2005-02-28 10:10:00,14.08,14.09,14.08,14.08,23300.0,12.174,12.1827,12.174,12.174,23300.0
2005-02-28 10:20:00,14.08,14.12,14.08,14.1,58500.0,12.174,12.2086,12.174,12.1913,58500.0
2005-02-28 10:30:00,14.1,14.13,14.09,14.13,65500.0,12.1913,12.2173,12.1827,12.2173,65500.0
2005-02-28 10:40:00,14.13,14.16,14.12,14.12,44400.0,12.2173,12.2432,12.2086,12.2086,44400.0
2005-02-28 10:50:00,14.13,14.14,14.1,14.11,51000.0,12.2173,12.2259,12.1913,12.2,51000.0
2005-02-28 11:00:00,14.11,14.11,14.06,14.07,46700.0,12.2,12.2,12.1567,12.1654,46700.0
2005-02-28 11:10:00,14.07,14.08,14.01,14.05,246000.0,12.1654,12.174,12.1135,12.1481,246000.0
2005-02-28 11:20:00,14.05,14.05,14.03,14.04,96800.0,12.1481,12.1481,12.1308,12.1394,96800.0
2005-02-28 11:30:00,14.04,14.07,14.02,14.07,34300.0,12.1394,12.1654,12.1222,12.1654,34300.0
2005-02-28 11:40:00,14.05,14.07,14.03,14.04,63900.0,12.1481,12.1654,12.1308,12.1394,63900.0
2005-02-28 11:50:00,14.04,14.06,14.02,14.05,53100.0,12.1394,12.1567,12.1222,12.1481,53100.0
2005-02-28 12:00:00,14.04,14.05,13.99,14.0,93100.0,12.1394,12.1481,12.0962,12.1049,93100.0
2005-02-28 12:10:00,14.0,14.0,13.99,14.0,40600.0,12.1049,12.1049,12.0962,12.1049,40600.0
2005-02-28 12:20:00,14.0,14.0,13.98,13.99,53200.0,12.1049,12.1049,12.0876,12.0962,53200.0
2005-02-28 12:30:00,13.99,13.99,13.93,13.93,82200.0,12.0962,12.0962,12.0443,12.0443,82200.0
2005-02-28 12:40:00,13.95,13.95,13.88,13.88,97500.0,12.0616,12.0616,12.0011,12.0011,97500.0
2005-02-28 12:50:00,13.89,13.93,13.88,13.9,80200.0,12.0097,12.0443,12.0011,12.0184,80200.0
2005-02-28 13:00:00,13.92,13.92,13.87,13.87,114900.0,12.0357,12.0357,11.9925,11.9925,114900.0
2005-02-28 13:10:00,13.88,13.88,13.86,13.87,54500.0,12.0011,12.0011,11.9838,11.9925,54500.0
2005-02-28 13:20:00,13.87,13.88,13.86,13.87,37200.0,11.9925,12.0011,11.9838,11.9925,37200.0
2005-02-28 13:30:00,13.86,13.86,13.82,13.82,130500.0,11.9838,11.9838,11.9492,11.9492,130500.0
2005-02-28 13:40:00,13.83,13.83,13.78,13.79,65000.0,11.9579,11.9579,11.9146,11.9233,65000.0
2005-02-28 13:50:00,13.79,13.79,13.74,13.75,119200.0,11.9233,11.9233,11.8801,11.8887,119200.0
2005-02-28 14:00:00,13.75,13.75,13.71,13.74,125000.0,11.8887,11.8887,11.8541,11.8801,125000.0
2005-02-28 14:10:00,13.74,13.79,13.72,13.79,107200.0,11.8801,11.9233,11.8628,11.9233,107200.0
2005-02-28 14:20:00,13.78,13.79,13.75,13.75,120200.0,11.9146,11.9233,11.8887,11.8887,120200.0
2005-02-28 14:30:00,13.76,13.8,13.75,13.8,131800.0,11.8973,11.9319,11.8887,11.9319,131800.0
2005-02-28 14:40:00,13.8,13.86,13.79,13.86,122300.0,11.9319,11.9838,11.9233,11.9838,122300.0
2005-02-28 14:50:00,13.85,13.86,13.8,13.84,169600.0,11.9752,11.9838,11.9319,11.9665,169600.0
2005-02-28 15:00:00,13.84,13.87,13.83,13.87,79400.0,11.9665,11.9925,11.9579,11.9925,79400.0
2005-02-28 15:10:00,13.87,13.91,13.87,13.91,117400.0,11.9925,12.027,11.9925,12.027,117400.0
2005-02-28 15:20:00,13.9,13.9,13.82,13.83,129300.0,12.0184,12.0184,11.9492,11.9579,129300.0
2005-02-28 15:30:00,13.83,13.88,13.82,13.85,233600.0,11.9579,12.0011,11.9492,11.9752,233600.0
2005-02-28 15:40:00,13.84,13.88,13.83,13.87,271900.0,11.9665,12.0011,11.9579,11.9925,271900.0
2005-02-28 15:50:00,13.87,13.88,13.83,13.85,346300.0,11.9925,12.0011,11.9579,11.9752,346300.0
2005-03-01 09:30:00,13.84,13.98,13.84,13.94,153000.0,11.9703,12.0914,11.9703,12.0568,153000.0
2005-03-01 09:40:00,13.95,14.03,13.92,14.02,113500.0,12.0654,12.1346,12.0395,12.126,113500.0
2005-03-01 09:50:00,14.02,14.07,13.98,14.06,103800.0,12.126,12.1692,12.0914,12.1606,103800.0
2005-03-01 10:00:00,14.07,14.31,14.06,14.3,301000.0,12.1692,12.3768,12.1606,12.3682,301000.0
2005-03-01 10:10:00,14.3,14.42,14.29,14.32,467100.0,12.3682,12.472,12.3595,12.3855,467100.0
2005-03-01 10:20:00,14.31,14.35,14.28,14.28,137400.0,12.3768,12.4114,12.3509,12.3509,137400.0
2005-03-01 10:30:00,14.28,14.29,14.23,14.25,93200.0,12.3509,12.3595,12.3076,12.3249,93200.0
2005-03-01 10:40:00,14.26,14.3,14.24,14.3,100000.0,12.3336,12.3682,12.3163,12.3682,100000.0
2005-03-01 10:50:00,14.3,14.31,14.25,14.27,103800.0,12.3682,12.3768,12.3249,12.3422,103800.0
2005-03-01 11:00:00,14.27,14.3,14.22,14.27,78100.0,12.3422,12.3682,12.299,12.3422,78100.0
2005-03-01 11:10:00,14.26,14.27,14.21,14.23,84100.0,12.3336,12.3422,12.2903,12.3076,84100.0
2005-03-01 11:20:00,14.23,14.23,14.17,14.2,39100.0,12.3076,12.3076,12.2557,12.2817,39100.0
2005-03-01 11:30:00,14.22,14.25,14.2,14.23,239100.0,12.299,12.3249,12.2817,12.3076,239100.0
2005-03-01 11:40:00,14.22,14.23,14.2,14.23,35400.0,12.299,12.3076,12.2817,12.3076,35400.0
2005-03-01 11:50:00,14.22,14.24,14.19,14.19,62200.0,12.299,12.3163,12.273,12.273,62200.0
2005-03-01 12:00:00,14.19,14.21,14.18,14.19,26700.0,12.273,12.2903,12.2644,12.273,26700.0
2005-03-01 12:10:00,14.2,14.22,14.17,14.18,72000.0,12.2817,12.299,12.2557,12.2644,72000.0
2005-03-01 12:20:00,14.18,14.2,14.14,14.19,95100.0,12.2644,12.2817,12.2298,12.273,95100.0
2005-03-01 12:30:00,14.19,14.21,14.14,14.14,52800.0,12.273,12.2903,12.2298,12.2298,52800.0
2005-03-01 12:40:00,14.14,14.16,14.12,14.14,32200.0,12.2298,12.2471,12.2125,12.2298,32200.0
2005-03-01 12:50:00,14.15,14.18,14.12,14.18,43700.0,12.2384,12.2644,12.2125,12.2644,43700.0
2005-03-01 13:00:00,14.18,14.19,14.17,14.18,39900.0,12.2644,12.273,12.2557,12.2644,39900.0
2005-03-01 13:10:00,14.19,14.19,14.14,14.14,36200.0,12.273,12.273,12.2298,12.2298,36200.0
2005-03-01 13:20:00,14.14,14.17,14.12,14.15,40300.0,12.2298,12.2557,12.2125,12.2384,40300.0
2005-03-01 13:30:00,14.16,14.22,14.15,14.2,86700.0,12.2471,12.299,12.2384,12.2817,86700.0
2005-03-01 13:40:00,14.2,14.22,14.17,14.19,43900.0,12.2817,12.299,12.2557,12.273,43900.0
2005-03-01 13:50:00,14.19,14.21,14.18,14.2,46400.0,12.273,12.2903,12.2644,12.2817,46400.0
2005-03-01 14:00:00,14.21,14.24,14.2,14.24,69100.0,12.2903,12.3163,12.2817,12.3163,69100.0
2005-03-01 14:10:00,14.22,14.24,14.19,14.21,47600.0,12.299,12.3163,12.273,12.2903,47600.0
2005-03-01 14:20:00,14.21,14.21,14.19,14.2,56000.0,12.2903,12.2903,12.273,12.2817,56000.0
2005-03-01 14:30:00,14.2,14.21,14.17,14.2,37800.0,12.2817,12.2903,12.2557,12.2817,37800.0
2005-03-01 14:40:00,14.2,14.21,14.19,14.2,49000.0,12.2817,12.2903,12.273,12.2817,49000.0
2005-03-01 14:50:00,14.21,14.23,14.2,14.22,31200.0,12.2903,12.3076,12.2817,12.299,31200.0
2005-03-01 15:00:00,14.22,14.24,14.2,14.23,67400.0,12.299,12.3163,12.2817,12.3076,67400.0
2005-03-01 15:10:00,14.23,14.25,14.22,14.24,132200.0,12.3076,12.3249,12.299,12.3163,132200.0
2005-03-01 15:20:00,14.24,14.26,14.22,14.24,109800.0,12.3163,12.3336,12.299,12.3163,109800.0
2005-03-01 15:30:00,14.25,14.27,14.22,14.23,145600.0,12.3249,12.3422,12.299,12.3076,145600.0
2005-03-01 15:40:00,14.24,14.24,14.2,14.2,161500.0,12.3163,12.3163,12.2817,12.2817,161500.0
2005-03-01 15:50:00,14.2,14.26,14.2,14.23,179800.0,12.2817,12.3336,12.2817,12.3076,179800.0
2005-03-02 09:30:00,14.2,14.32,14.2,14.31,153000.0,12.2817,12.3855,12.2817,12.3768,153000.0
2005-03-02 09:40:00,14.3,14.3,14.21,14.24,85300.0,12.3682,12.3682,12.2903,12.3163,85300.0
2005-03-02 09:50:00,14.25,14.25,14.21,14.24,67200.0,12.3249,12.3249,12.2903,12.3163,67200.0
2005-03-02 10:00:00,14.25,14.25,14.2,14.23,48900.0,12.3249,12.3249,12.2817,12.3076,48900.0
2005-03-02 10:10:00,14.22,14.24,14.16,14.18,156000.0,12.299,12.3163,12.2471,12.2644,156000.0
2005-03-02 10:20:00,14.18,14.2,14.15,14.16,51400.0,12.2644,12.2817,12.2384,12.2471,51400.0
2005-03-02 10:30:00,14.16,14.22,14.16,14.21,180600.0,12.2471,12.299,12.2471,12.2903,180600.0
2005-03-02 10:40:00,14.21,14.21,14.12,14.13,117000.0,12.2903,12.2903,12.2125,12.2211,117000.0
2005-03-02 10:50:00,14.12,14.17,14.12,14.15,72500.0,12.2125,12.2557,12.2125,12.2384,72500.0
2005-03-02 11:00:00,14.15,14.16,14.12,14.15,50900.0,12.2384,12.2471,12.2125,12.2384,50900.0
2005-03-02 11:10:00,14.15,14.19,14.15,14.18,100000.0,12.2384,12.273,12.2384,12.2644,100000.0
2005-03-02 11:20:00,14.18,14.19,14.15,14.16,64800.0,12.2644,12.273,12.2384,12.2471,64800.0
2005-03-02 11:30:00,14.16,14.18,14.14,14.16,82100.0,12.2471,12.2644,12.2298,12.2471,82100.0
2005-03-02 11:40:00,14.16,14.17,14.11,14.14,44400.0,12.2471,12.2557,12.2038,12.2298,44400.0
2005-03-02 11:50:00,14.12,14.21,14.12,14.2,137700.0,12.2125,12.2903,12.2125,12.2817,137700.0
2005-03-02 12:00:00,14.2,14.23,14.2,14.2,333000.0,12.2817,12.3076,12.2817,12.2817,333000.0
2005-03-02 12:10:00,14.2,14.21,14.19,14.21,341500.0,12.2817,12.2903,12.273,12.2903,341500.0
2005-03-02 12:20:00,14.21,14.23,14.18,14.19,22300.0,12.2903,12.3076,12.2644,12.273,22300.0
2005-03-02 12:30:00,14.2,14.2,14.19,14.19,24100.0,12.2817,12.2817,12.273,12.273,24100.0
2005-03-02 12:40:00,14.18,14.19,14.17,14.19,216700.0,12.2644,12.273,12.2557,12.273,216700.0
2005-03-02 12:50:00,14.18,14.19,14.17,14.18,18200.0,12.2644,12.273,12.2557,12.2644,18200.0
2005-03-02 13:00:00,14.17,14.2,14.17,14.19,31500.0,12.2557,12.2817,12.2557,12.273,31500.0
2005-03-02 13:10:00,14.18,14.22,14.18,14.21,22000.0,12.2644,12.299,12.2644,12.2903,22000.0
2005-03-02 13:20:00,14.21,14.21,14.19,14.2,15800.0,12.2903,12.2903,12.273,12.2817,15800.0
2005-03-02 13:30:00,14.21,14.22,14.2,14.2,21100.0,12.2903,12.299,12.2817,12.2817,21100.0
2005-03-02 13:40:00,14.21,14.21,14.18,14.19,53600.0,12.2903,12.2903,12.2644,12.273,53600.0
2005-03-02 13:50:00,14.19,14.19,14.15,14.15,268200.0,12.273,12.273,12.2384,12.2384,268200.0
2005-03-02 14:00:00,14.15,14.16,14.12,14.13,29900.0,12.2384,12.2471,12.2125,12.2211,29900.0
2005-03-02 14:10:00,14.13,14.13,14.09,14.09,193600.0,12.2211,12.2211,12.1865,12.1865,193600.0
2005-03-02 14:20:00,14.08,14.16,14.08,14.13,202500.0,12.1779,12.2471,12.1779,12.2211,202500.0
2005-03-02 14:30:00,14.13,14.16,14.11,14.13,326400.0,12.2211,12.2471,12.2038,12.2211,326400.0
2005-03-02 14:40:00,14.12,14.15,14.1,14.14,231700.0,12.2125,12.2384,12.1952,12.2298,231700.0
2005-03-02 14:50:00,14.14,14.15,14.11,14.11,31000.0,12.2298,12.2384,12.2038,12.2038,31000.0
2005-03-02 15:00:00,14.11,14.15,14.1,14.15,30400.0,12.2038,12.2384,12.1952,12.2384,30400.0
2005-03-02 15:10:00,14.15,14.15,14.08,14.08,46500.0,12.2384,12.2384,12.1779,12.1779,46500.0
2005-03-02 15:20:00,14.09,14.13,14.08,14.11,45800.0,12.1865,12.2211,12.1779,12.2038,45800.0
2005-03-02 15:30:00,14.11,14.16,14.11,14.14,161100.0,12.2038,12.2471,12.2038,12.2298,161100.0
2005-03-02 15:40:00,14.14,14.16,14.11,14.12,46500.0,12.2298,12.2471,12.2038,12.2125,46500.0
2005-03-02 15:50:00,14.12,14.12,14.07,14.08,120500.0,12.2125,12.2125,12.1692,12.1779,120500.0
2005-03-03 09:30:00,14.11,14.2,14.11,14.14,78100.0,12.2038,12.2817,12.2038,12.2298,78100.0
2005-03-03 09:40:00,14.15,14.2,14.13,14.13,35000.0,12.2384,12.2817,12.2211,12.2211,35000.0
2005-03-03 09:50:00,14.14,14.25,14.14,14.24,60200.0,12.2298,12.3249,12.2298,12.3163,60200.0
2005-03-03 10:00:00,14.24,14.32,14.23,14.32,65700.0,12.3163,12.3855,12.3076,12.3855,65700.0
2005-03-03 10:10:00,14.31,14.33,14.29,14.32,72700.0,12.3768,12.3941,12.3595,12.3855,72700.0
2005-03-03 10:20:00,14.33,14.36,14.31,14.31,54500.0,12.3941,12.4201,12.3768,12.3768,54500.0
2005-03-03 10:30:00,14.3,14.3,14.25,14.28,49800.0,12.3682,12.3682,12.3249,12.3509,49800.0
2005-03-03 10:40:00,14.28,14.37,14.28,14.36,64600.0,12.3509,12.4287,12.3509,12.4201,64600.0
2005-03-03 10:50:00,14.37,14.38,14.33,14.33,126700.0,12.4287,12.4374,12.3941,12.3941,126700.0
2005-03-03 11:00:00,14.33,14.34,14.28,14.29,90000.0,12.3941,12.4028,12.3509,12.3595,90000.0
2005-03-03 11:10:00,14.27,14.31,14.27,14.29,44900.0,12.3422,12.3768,12.3422,12.3595,44900.0
2005-03-03 11:20:00,14.29,14.3,14.26,14.27,49900.0,12.3595,12.3682,12.3336,12.3422,49900.0
2005-03-03 11:30:00,14.28,14.35,14.26,14.35,39400.0,12.3509,12.4114,12.3336,12.4114,39400.0
2005-03-03 11:40:00,14.35,14.36,14.31,14.31,67900.0,12.4114,12.4201,12.3768,12.3768,67900.0
2005-03-03 11:50:00,14.31,14.34,14.28,14.29,111900.0,12.3768,12.4028,12.3509,12.3595,111900.0
2005-03-03 12:00:00,14.3,14.3,14.27,14.27,40700.0,12.3682,12.3682,12.3422,12.3422,40700.0
2005-03-03 12:10:00,14.28,14.28,14.26,14.26,33300.0,12.3509,12.3509,12.3336,12.3336,33300.0
2005-03-03 12:20:00,14.26,14.27,14.22,14.24,57000.0,12.3336,12.3422,12.299,12.3163,57000.0
2005-03-03 12:30:00,14.23,14.26,14.22,14.24,71200.0,12.3076,12.3336,12.299,12.3163,71200.0
2005-03-03 12:40:00,14.24,14.26,14.22,14.24,48700.0,12.3163,12.3336,12.299,12.3163,48700.0
2005-03-03 12:50:00,14.23,14.25,14.23,14.25,17000.0,12.3076,12.3249,12.3076,12.3249,17000.0
2005-03-03 13:00:00,14.25,14.4,14.24,14.37,144300.0,12.3249,12.4547,12.3163,12.4287,144300.0
2005-03-03 13:10:00,14.38,14.41,14.37,14.39,86700.0,12.4374,12.4633,12.4287,12.446,86700.0
2005-03-03 13:20:00,14.39,14.39,14.35,14.35,42400.0,12.446,12.446,12.4114,12.4114,42400.0
2005-03-03 13:30:00,14.36,14.36,14.35,14.35,20900.0,12.4201,12.4201,12.4114,12.4114,20900.0
2005-03-03 13:40:00,14.35,14.36,14.34,14.34,82100.0,12.4114,12.4201,12.4028,12.4028,82100.0
2005-03-03 13:50:00,14.34,14.37,14.34,14.36,24500.0,12.4028,12.4287,12.4028,12.4201,24500.0
2005-03-03 14:00:00,14.36,14.38,14.35,14.37,49500.0,12.4201,12.4374,12.4114,12.4287,49500.0
2005-03-03 14:10:00,14.36,14.38,14.35,14.35,56500.0,12.4201,12.4374,12.4114,12.4114,56500.0
2005-03-03 14:20:00,14.35,14.4,14.35,14.4,109000.0,12.4114,12.4547,12.4114,12.4547,109000.0
2005-03-03 14:30:00,14.4,14.42,14.39,14.42,56300.0,12.4547,12.472,12.446,12.472,56300.0
2005-03-03 14:40:00,14.42,14.45,14.4,14.45,121200.0,12.472,12.4979,12.4547,12.4979,121200.0
2005-03-03 14:50:00,14.45,14.47,14.42,14.44,102800.0,12.4979,12.5152,12.472,12.4893,102800.0
2005-03-03 15:00:00,14.43,14.44,14.41,14.43,36600.0,12.4806,12.4893,12.4633,12.4806,36600.0
2005-03-03 15:10:00,14.42,14.45,14.42,14.43,75200.0,12.472,12.4979,12.472,12.4806,75200.0
2005-03-03 15:20:00,14.43,14.44,14.41,14.41,100500.0,12.4806,12.4893,12.4633,12.4633,100500.0
2005-03-03 15:30:00,14.42,14.42,14.37,14.38,89000.0,12.472,12.472,12.4287,12.4374,89000.0
2005-03-03 15:40:00,14.39,14.43,14.37,14.42,115900.0,12.446,12.4806,12.4287,12.472,115900.0
2005-03-03 15:50:00,14.42,14.42,14.39,14.39,200600.0,12.472,12.472,12.446,12.446,200600.0
2005-03-04 09:30:00,14.64,14.66,14.53,14.56,129000.0,12.6622,12.6795,12.5671,12.593,129000.0
2005-03-04 09:40:00,14.57,14.6,14.54,14.6,413300.0,12.6017,12.6276,12.5757,12.6276,413300.0
2005-03-04 09:50:00,14.6,14.62,14.56,14.59,100100.0,12.6276,12.6449,12.593,12.619,100100.0
2005-03-04 10:00:00,14.58,14.66,14.57,14.61,142500.0,12.6103,12.6795,12.6017,12.6363,142500.0
2005-03-04 10:10:00,14.61,14.66,14.6,14.66,326500.0,12.6363,12.6795,12.6276,12.6795,326500.0
2005-03-04 10:20:00,14.65,14.74,14.64,14.73,317100.0,12.6709,12.7487,12.6622,12.7401,317100.0
2005-03-04 10:30:00,14.73,14.73,14.67,14.68,73000.0,12.7401,12.7401,12.6882,12.6968,73000.0
2005-03-04 10:40:00,14.67,14.68,14.65,14.66,49500.0,12.6882,12.6968,12.6709,12.6795,49500.0
2005-03-04 10:50:00,14.66,14.68,14.64,14.65,89900.0,12.6795,12.6968,12.6622,12.6709,89900.0
2005-03-04 11:00:00,14.65,14.66,14.62,14.62,141100.0,12.6709,12.6795,12.6449,12.6449,141100.0
2005-03-04 11:10:00,14.62,14.63,14.61,14.63,60000.0,12.6449,12.6536,12.6363,12.6536,60000.0
2005-03-04 11:20:00,14.64,14.64,14.6,14.64,67700.0,12.6622,12.6622,12.6276,12.6622,67700.0
2005-03-04 11:30:00,14.64,14.65,14.63,14.64,47300.0,12.6622,12.6709,12.6536,12.6622,47300.0
2005-03-04 11:40:00,14.64,14.69,14.63,14.66,152800.0,12.6622,12.7055,12.6536,12.6795,152800.0
2005-03-04 11:50:00,14.66,14.71,14.66,14.71,79200.0,12.6795,12.7228,12.6795,12.7228,79200.0
2005-03-04 12:00:00,14.71,14.72,14.7,14.71,89100.0,12.7228,12.7314,12.7141,12.7228,89100.0
2005-03-04 12:10:00,14.72,14.73,14.68,14.7,34100.0,12.7314,12.7401,12.6968,12.7141,34100.0
2005-03-04 12:20:00,14.69,14.73,14.69,14.71,41300.0,12.7055,12.7401,12.7055,12.7228,41300.0
2005-03-04 12:30:00,14.71,14.72,14.68,14.7,44600.0,12.7228,12.7314,12.6968,12.7141,44600.0
2005-03-04 12:40:00,14.7,14.72,14.69,14.69,46700.0,12.7141,12.7314,12.7055,12.7055,46700.0
2005-03-04 12:50:00,14.7,14.71,14.69,14.7,51000.0,12.7141,12.7228,12.7055,12.7141,51000.0
2005-03-04 13:00:00,14.71,14.73,14.7,14.71,61300.0,12.7228,12.7401,12.7141,12.7228,61300.0
2005-03-04 13:10:00,14.71,14.72,14.7,14.72,20900.0,12.7228,12.7314,12.7141,12.7314,20900.0
2005-03-04 13:20:00,14.72,14.74,14.71,14.73,38700.0,12.7314,12.7487,12.7228,12.7401,38700.0
2005-03-04 13:30:00,14.73,14.73,14.71,14.72,43000.0,12.7401,12.7401,12.7228,12.7314,43000.0
2005-03-04 13:40:00,14.73,14.73,14.71,14.73,45900.0,12.7401,12.7401,12.7228,12.7401,45900.0
2005-03-04 13:50:00,14.72,14.74,14.72,14.74,46400.0,12.7314,12.7487,12.7314,12.7487,46400.0
2005-03-04 14:00:00,14.73,14.75,14.72,14.74,71500.0,12.7401,12.7574,12.7314,12.7487,71500.0
2005-03-04 14:10:00,14.74,14.75,14.7,14.74,68500.0,12.7487,12.7574,12.7141,12.7487,68500.0
2005-03-04 14:20:00,14.74,14.74,14.71,14.71,34000.0,12.7487,12.7487,12.7228,12.7228,34000.0
2005-03-04 14:30:00,14.72,14.73,14.71,14.73,61200.0,12.7314,12.7401,12.7228,12.7401,61200.0
2005-03-04 14:40:00,14.73,14.74,14.7,14.7,111400.0,12.7401,12.7487,12.7141,12.7141,111400.0
2005-03-04 14:50:00,14.71,14.73,14.7,14.73,58800.0,12.7228,12.7401,12.7141,12.7401,58800.0
2005-03-04 15:00:00,14.73,14.75,14.73,14.74,160000.0,12.7401,12.7574,12.7401,12.7487,160000.0
2005-03-04 15:10:00,14.74,14.77,14.74,14.76,136800.0,12.7487,12.7747,12.7487,12.766,136800.0
2005-03-04 15:20:00,14.77,14.78,14.75,14.77,75200.0,12.7747,12.7833,12.7574,12.7747,75200.0
2005-03-04 15:30:00,14.77,14.78,14.74,14.75,91100.0,12.7747,12.7833,12.7487,12.7574,91100.0
2005-03-04 15:40:00,14.74,14.78,14.73,14.76,187500.0,12.7487,12.7833,12.7401,12.766,187500.0
2005-03-04 15:50:00,14.77,14.78,14.75,14.77,228000.0,12.7747,12.7833,12.7574,12.7747,228000.0
2005-03-07 09:30:00,14.75,14.75,14.68,14.71,155500.0,12.7574,12.7574,12.6968,12.7228,155500.0
2005-03-07 09:40:00,14.72,14.75,14.66,14.67,100300.0,12.7314,12.7574,12.6795,12.6882,100300.0
2005-03-07 09:50:00,14.67,14.75,14.66,14.74,76400.0,12.6882,12.7574,12.6795,12.7487,76400.0
2005-03-07 10:00:00,14.75,14.77,14.73,14.77,156200.0,12.7574,12.7747,12.7401,12.7747,156200.0
2005-03-07 10:10:00,14.77,14.77,14.75,14.77,102200.0,12.7747,12.7747,12.7574,12.7747,102200.0
2005-03-07 10:20:00,14.77,14.79,14.76,14.77,109500.0,12.7747,12.792,12.766,12.7747,109500.0
2005-03-07 10:30:00,14.78,14.78,14.75,14.76,178200.0,12.7833,12.7833,12.7574,12.766,178200.0
2005-03-07 10:40:00,14.76,14.78,14.76,14.77,60300.0,12.766,12.7833,12.766,12.7747,60300.0
2005-03-07 10:50:00,14.77,14.77,14.72,14.73,115100.0,12.7747,12.7747,12.7314,12.7401,115100.0
2005-03-07 11:00:00,14.73,14.75,14.73,14.74,32600.0,12.7401,12.7574,12.7401,12.7487,32600.0
2005-03-07 11:10:00,14.75,14.77,14.73,14.76,77400.0,12.7574,12.7747,12.7401,12.766,77400.0
2005-03-07 11:20:00,14.77,14.78,14.76,14.78,73000.0,12.7747,12.7833,12.766,12.7833,73000.0
2005-03-07 11:30:00,14.78,14.79,14.76,14.77,51700.0,12.7833,12.792,12.766,12.7747,51700.0
2005-03-07 11:40:00,14.77,14.78,14.76,14.77,53300.0,12.7747,12.7833,12.766,12.7747,53300.0
2005-03-07 11:50:00,14.77,14.77,14.75,14.77,47600.0,12.7747,12.7747,12.7574,12.7747,47600.0
2005-03-07 12:00:00,14.77,14.78,14.76,14.77,53800.0,12.7747,12.7833,12.766,12.7747,53800.0
2005-03-07 12:10:00,14.77,14.78,14.76,14.77,95600.0,12.7747,12.7833,12.766,12.7747,95600.0
2005-03-07 12:20:00,14.77,14.78,14.76,14.77,59200.0,12.7747,12.7833,12.766,12.7747,59200.0
2005-03-07 12:30:00,14.77,14.78,14.75,14.76,44200.0,12.7747,12.7833,12.7574,12.766,44200.0
2005-03-07 12:40:00,14.77,14.78,14.76,14.78,58700.0,12.7747,12.7833,12.766,12.7833,58700.0
2005-03-07 12:50:00,14.78,14.78,14.76,14.77,57500.0,12.7833,12.7833,12.766,12.7747,57500.0
2005-03-07 13:00:00,14.76,14.77,14.75,14.76,52600.0,12.766,12.7747,12.7574,12.766,52600.0
2005-03-07 13:10:00,14.76,14.77,14.75,14.76,61500.0,12.766,12.7747,12.7574,12.766,61500.0
2005-03-07 13:20:00,14.76,14.76,14.74,14.75,49400.0,12.766,12.766,12.7487,12.7574,49400.0
2005-03-07 13:30:00,14.76,14.78,14.75,14.78,149900.0,12.766,12.7833,12.7574,12.7833,149900.0
2005-03-07 13:40:00,14.78,14.8,14.76,14.78,225700.0,12.7833,12.8006,12.766,12.7833,225700.0
2005-03-07 13:50:00,14.77,14.82,14.77,14.81,83100.0,12.7747,12.8179,12.7747,12.8093,83100.0
2005-03-07 14:00:00,14.82,14.82,14.8,14.82,33400.0,12.8179,12.8179,12.8006,12.8179,33400.0
2005-03-07 14:10:00,14.82,14.82,14.78,14.78,54800.0,12.8179,12.8179,12.7833,12.7833,54800.0
2005-03-07 14:20:00,14.78,14.79,14.77,14.78,33400.0,12.7833,12.792,12.7747,12.7833,33400.0
2005-03-07 14:30:00,14.78,14.79,14.77,14.79,27800.0,12.7833,12.792,12.7747,12.792,27800.0
2005-03-07 14:40:00,14.79,14.82,14.78,14.81,49200.0,12.792,12.8179,12.7833,12.8093,49200.0
2005-03-07 14:50:00,14.81,14.82,14.8,14.82,41400.0,12.8093,12.8179,12.8006,12.8179,41400.0
2005-03-07 15:00:00,14.81,14.82,14.79,14.81,300900.0,12.8093,12.8179,12.792,12.8093,300900.0
2005-03-07 15:10:00,14.8,14.82,14.78,14.81,53100.0,12.8006,12.8179,12.7833,12.8093,53100.0
2005-03-07 15:20:00,14.82,14.83,14.81,14.83,46800.0,12.8179,12.8266,12.8093,12.8266,46800.0
2005-03-07 15:30:00,14.83,14.83,14.79,14.8,84800.0,12.8266,12.8266,12.792,12.8006,84800.0
2005-03-07 15:40:00,14.8,14.81,14.76,14.77,151300.0,12.8006,12.8093,12.766,12.7747,151300.0
2005-03-07 15:50:00,14.77,14.81,14.76,14.8,1085200.0,12.7747,12.8093,12.766,12.8006,1085200.0
2005-03-08 09:30:00,14.78,14.82,14.7,14.77,180300.0,12.7833,12.8179,12.7141,12.7747,180300.0
2005-03-08 09:40:00,14.78,14.79,14.74,14.75,103300.0,12.7833,12.792,12.7487,12.7574,103300.0
2005-03-08 09:50:00,14.75,14.8,14.73,14.8,64700.0,12.7574,12.8006,12.7401,12.8006,64700.0
2005-03-08 10:00:00,14.8,14.8,14.77,14.77,95100.0,12.8006,12.8006,12.7747,12.7747,95100.0
2005-03-08 10:10:00,14.79,14.81,14.77,14.79,693300.0,12.792,12.8093,12.7747,12.792,693300.0
2005-03-08 10:20:00,14.79,14.8,14.77,14.78,61700.0,12.792,12.8006,12.7747,12.7833,61700.0
2005-03-08 10:30:00,14.78,14.8,14.78,14.78,98700.0,12.7833,12.8006,12.7833,12.7833,98700.0
2005-03-08 10:40:00,14.79,14.8,14.78,14.78,58700.0,12.792,12.8006,12.7833,12.7833,58700.0
2005-03-08 10:50:00,14.78,14.79,14.77,14.77,41300.0,12.7833,12.792,12.7747,12.7747,41300.0
2005-03-08 11:00:00,14.78,14.78,14.72,14.74,128400.0,12.7833,12.7833,12.7314,12.7487,128400.0
2005-03-08 11:10:00,14.74,14.77,14.72,14.77,111000.0,12.7487,12.7747,12.7314,12.7747,111000.0
2005-03-08 11:20:00,14.76,14.78,14.76,14.77,57700.0,12.766,12.7833,12.766,12.7747,57700.0
2005-03-08 11:30:00,14.77,14.78,14.75,14.75,48400.0,12.7747,12.7833,12.7574,12.7574,48400.0
2005-03-08 11:40:00,14.76,14.77,14.75,14.76,42700.0,12.766,12.7747,12.7574,12.766,42700.0
2005-03-08 11:50:00,14.75,14.77,14.74,14.76,61700.0,12.7574,12.7747,12.7487,12.766,61700.0
2005-03-08 12:00:00,14.76,14.76,14.73,14.76,62000.0,12.766,12.766,12.7401,12.766,62000.0
2005-03-08 12:10:00,14.77,14.78,14.76,14.77,46100.0,12.7747,12.7833,12.766,12.7747,46100.0
2005-03-08 12:20:00,14.77,14.78,14.76,14.77,37400.0,12.7747,12.7833,12.766,12.7747,37400.0
2005-03-08 12:30:00,14.78,14.79,14.77,14.79,101400.0,12.7833,12.792,12.7747,12.792,101400.0
2005-03-08 12:40:00,14.79,14.79,14.77,14.78,60100.0,12.792,12.792,12.7747,12.7833,60100.0
2005-03-08 12:50:00,14.78,14.79,14.77,14.77,126900.0,12.7833,12.792,12.7747,12.7747,126900.0
2005-03-08 13:00:00,14.78,14.8,14.77,14.8,53400.0,12.7833,12.8006,12.7747,12.8006,53400.0
2005-03-08 13:10:00,14.8,14.81,14.79,14.81,44700.0,12.8006,12.8093,12.792,12.8093,44700.0
2005-03-08 13:20:00,14.81,14.81,14.78,14.8,36800.0,12.8093,12.8093,12.7833,12.8006,36800.0
2005-03-08 13:30:00,14.8,14.8,14.79,14.79,32400.0,12.8006,12.8006,12.792,12.792,32400.0
2005-03-08 13:40:00,14.8,14.8,14.77,14.78,81100.0,12.8006,12.8006,12.7747,12.7833,81100.0
2005-03-08 13:50:00,14.78,14.79,14.77,14.78,57200.0,12.7833,12.792,12.7747,12.7833,57200.0
2005-03-08 14:00:00,14.79,14.8,14.77,14.79,72800.0,12.792,12.8006,12.7747,12.792,72800.0
2005-03-08 14:10:00,14.79,14.81,14.76,14.77,70700.0,12.792,12.8093,12.766,12.7747,70700.0
2005-03-08 14:20:00,14.77,14.78,14.77,14.77,57000.0,12.7747,12.7833,12.7747,12.7747,57000.0
2005-03-08 14:30:00,14.77,14.8,14.77,14.8,42300.0,12.7747,12.8006,12.7747,12.8006,42300.0
2005-03-08 14:40:00,14.8,14.81,14.78,14.78,54100.0,12.8006,12.8093,12.7833,12.7833,54100.0
2005-03-08 14:50:00,14.78,14.81,14.78,14.81,370000.0,12.7833,12.8093,12.7833,12.8093,370000.0
2005-03-08 15:00:00,14.81,14.81,14.79,14.8,126200.0,12.8093,12.8093,12.792,12.8006,126200.0
2005-03-08 15:10:00,14.8,14.81,14.79,14.8,120200.0,12.8006,12.8093,12.792,12.8006,120200.0
2005-03-08 15:20:00,14.79,14.8,14.78,14.78,39600.0,12.792,12.8006,12.7833,12.7833,39600.0
2005-03-08 15:30:00,14.78,14.79,14.77,14.77,181700.0,12.7833,12.792,12.7747,12.7747,181700.0
2005-03-08 15:40:00,14.77,14.79,14.76,14.79,159800.0,12.7747,12.792,12.766,12.792,159800.0
2005-03-08 15:50:00,14.79,14.81,14.78,14.8,195000.0,12.792,12.8093,12.7833,12.8006,195000.0
2005-03-09 09:30:00,14.79,14.79,14.67,14.68,135500.0,12.792,12.792,12.6882,12.6968,135500.0
2005-03-09 09:40:00,14.68,14.79,14.65,14.65,78900.0,12.6968,12.792,12.6709,12.6709,78900.0
2005-03-09 09:50:00,14.64,14.71,14.61,14.66,64600.0,12.6622,12.7228,12.6363,12.6795,64600.0
2005-03-09 10:00:00,14.66,14.67,14.65,14.65,48200.0,12.6795,12.6882,12.6709,12.6709,48200.0
2005-03-09 10:10:00,14.65,14.71,14.65,14.7,58400.0,12.6709,12.7228,12.6709,12.7141,58400.0
2005-03-09 10:20:00,14.7,14.74,14.69,14.7,144900.0,12.7141,12.7487,12.7055,12.7141,144900.0
2005-03-09 10:30:00,14.7,14.81,14.69,14.79,113900.0,12.7141,12.8093,12.7055,12.792,113900.0
2005-03-09 10:40:00,14.79,14.8,14.73,14.77,112800.0,12.792,12.8006,12.7401,12.7747,112800.0
2005-03-09 10:50:00,14.77,14.8,14.73,14.73,58600.0,12.7747,12.8006,12.7401,12.7401,58600.0
2005-03-09 11:00:00,14.74,14.74,14.72,14.72,25800.0,12.7487,12.7487,12.7314,12.7314,25800.0
2005-03-09 11:10:00,14.72,14.73,14.71,14.71,34300.0,12.7314,12.7401,12.7228,12.7228,34300.0
2005-03-09 11:20:00,14.71,14.72,14.68,14.69,65900.0,12.7228,12.7314,12.6968,12.7055,65900.0
2005-03-09 11:30:00,14.7,14.72,14.69,14.69,31100.0,12.7141,12.7314,12.7055,12.7055,31100.0
2005-03-09 11:40:00,14.7,14.7,14.69,14.69,20200.0,12.7141,12.7141,12.7055,12.7055,20200.0
2005-03-09 11:50:00,14.7,14.7,14.68,14.68,41900.0,12.7141,12.7141,12.6968,12.6968,41900.0
2005-03-09 12:00:00,14.68,14.68,14.66,14.66,31200.0,12.6968,12.6968,12.6795,12.6795,31200.0
2005-03-09 12:10:00,14.67,14.68,14.64,14.64,49700.0,12.6882,12.6968,12.6622,12.6622,49700.0
2005-03-09 12:20:00,14.64,14.66,14.62,14.65,49400.0,12.6622,12.6795,12.6449,12.6709,49400.0
2005-03-09 12:30:00,14.66,14.66,14.65,14.65,36200.0,12.6795,12.6795,12.6709,12.6709,36200.0
2005-03-09 12:40:00,14.66,14.66,14.58,14.58,73000.0,12.6795,12.6795,12.6103,12.6103,73000.0
2005-03-09 12:50:00,14.58,14.59,14.52,14.54,95200.0,12.6103,12.619,12.5584,12.5757,95200.0
2005-03-09 13:00:00,14.54,14.57,14.54,14.56,63300.0,12.5757,12.6017,12.5757,12.593,63300.0
2005-03-09 13:10:00,14.56,14.6,14.56,14.58,35200.0,12.593,12.6276,12.593,12.6103,35200.0
2005-03-09 13:20:00,14.59,14.6,14.58,14.58,83000.0,12.619,12.6276,12.6103,12.6103,83000.0
2005-03-09 13:30:00,14.59,14.59,14.55,14.55,33400.0,12.619,12.619,12.5844,12.5844,33400.0
2005-03-09 13:40:00,14.56,14.58,14.55,14.55,19300.0,12.593,12.6103,12.5844,12.5844,19300.0
2005-03-09 13:50:00,14.57,14.57,14.55,14.56,67100.0,12.6017,12.6017,12.5844,12.593,67100.0
2005-03-09 14:00:00,14.58,14.6,14.56,14.56,100400.0,12.6103,12.6276,12.593,12.593,100400.0
2005-03-09 14:10:00,14.57,14.58,14.55,14.55,21300.0,12.6017,12.6103,12.5844,12.5844,21300.0
2005-03-09 14:20:00,14.56,14.57,14.53,14.57,102300.0,12.593,12.6017,12.5671,12.6017,102300.0
2005-03-09 14:30:00,14.57,14.58,14.55,14.55,31000.0,12.6017,12.6103,12.5844,12.5844,31000.0
2005-03-09 14:40:00,14.55,14.57,14.54,14.55,82300.0,12.5844,12.6017,12.5757,12.5844,82300.0
2005-03-09 14:50:00,14.56,14.56,14.53,14.55,59700.0,12.593,12.593,12.5671,12.5844,59700.0
2005-03-09 15:00:00,14.54,14.56,14.51,14.52,119300.0,12.5757,12.593,12.5498,12.5584,119300.0
2005-03-09 15:10:00,14.51,14.53,14.5,14.53,146900.0,12.5498,12.5671,12.5411,12.5671,146900.0
2005-03-09 15:20:00,14.53,14.55,14.52,14.54,74800.0,12.5671,12.5844,12.5584,12.5757,74800.0
2005-03-09 15:30:00,14.54,14.54,14.52,14.53,74400.0,12.5757,12.5757,12.5584,12.5671,74400.0
2005-03-09 15:40:00,14.52,14.53,14.49,14.5,150100.0,12.5584,12.5671,12.5325,12.5411,150100.0
2005-03-09 15:50:00,14.49,14.51,14.49,14.5,657600.0,12.5325,12.5498,12.5325,12.5411,657600.0
2005-03-10 09:30:00,14.43,14.44,14.26,14.31,168200.0,12.4806,12.4893,12.3336,12.3768,168200.0
2005-03-10 09:40:00,14.31,14.32,14.26,14.29,106100.0,12.3768,12.3855,12.3336,12.3595,106100.0
2005-03-10 09:50:00,14.28,14.4,14.28,14.37,138500.0,12.3509,12.4547,12.3509,12.4287,138500.0
2005-03-10 10:00:00,14.36,14.36,14.31,14.33,59900.0,12.4201,12.4201,12.3768,12.3941,59900.0
2005-03-10 10:10:00,14.33,14.35,14.32,14.32,94000.0,12.3941,12.4114,12.3855,12.3855,94000.0
2005-03-10 10:20:00,14.31,14.35,14.31,14.31,76400.0,12.3768,12.4114,12.3768,12.3768,76400.0
2005-03-10 10:30:00,14.31,14.31,14.28,14.29,50600.0,12.3768,12.3768,12.3509,12.3595,50600.0
2005-03-10 10:40:00,14.28,14.35,14.28,14.35,67100.0,12.3509,12.4114,12.3509,12.4114,67100.0
2005-03-10 10:50:00,14.35,14.36,14.33,14.36,59100.0,12.4114,12.4201,12.3941,12.4201,59100.0
2005-03-10 11:00:00,14.35,14.36,14.29,14.29,105300.0,12.4114,12.4201,12.3595,12.3595,105300.0
2005-03-10 11:10:00,14.3,14.34,14.3,14.33,73700.0,12.3682,12.4028,12.3682,12.3941,73700.0
2005-03-10 11:20:00,14.34,14.34,14.31,14.32,83500.0,12.4028,12.4028,12.3768,12.3855,83500.0
2005-03-10 11:30:00,14.32,14.33,14.31,14.31,46300.0,12.3855,12.3941,12.3768,12.3768,46300.0
2005-03-10 11:40:00,14.32,14.32,14.29,14.3,59200.0,12.3855,12.3855,12.3595,12.3682,59200.0
2005-03-10 11:50:00,14.29,14.31,14.29,14.29,40000.0,12.3595,12.3768,12.3595,12.3595,40000.0
2005-03-10 12:00:00,14.31,14.31,14.27,14.3,44900.0,12.3768,12.3768,12.3422,12.3682,44900.0
2005-03-10 12:10:00,14.3,14.31,14.29,14.3,39600.0,12.3682,12.3768,12.3595,12.3682,39600.0
2005-03-10 12:20:00,14.31,14.31,14.26,14.29,76400.0,12.3768,12.3768,12.3336,12.3595,76400.0
2005-03-10 12:30:00,14.3,14.31,14.29,14.3,83700.0,12.3682,12.3768,12.3595,12.3682,83700.0
2005-03-10 12:40:00,14.31,14.31,14.26,14.28,31100.0,12.3768,12.3768,12.3336,12.3509,31100.0
2005-03-10 12:50:00,14.28,14.33,14.28,14.33,50900.0,12.3509,12.3941,12.3509,12.3941,50900.0
2005-03-10 13:00:00,14.32,14.33,14.28,14.28,26100.0,12.3855,12.3941,12.3509,12.3509,26100.0
2005-03-10 13:10:00,14.28,14.31,14.28,14.3,20100.0,12.3509,12.3768,12.3509,12.3682,20100.0
2005-03-10 13:20:00,14.31,14.33,14.3,14.33,73700.0,12.3768,12.3941,12.3682,12.3941,73700.0
2005-03-10 13:30:00,14.32,14.35,14.32,14.34,68700.0,12.3855,12.4114,12.3855,12.4028,68700.0
2005-03-10 13:40:00,14.35,14.41,14.34,14.41,111700.0,12.4114,12.4633,12.4028,12.4633,111700.0
2005-03-10 13:50:00,14.41,14.42,14.39,14.4,58100.0,12.4633,12.472,12.446,12.4547,58100.0
2005-03-10 14:00:00,14.4,14.4,14.38,14.39,135800.0,12.4547,12.4547,12.4374,12.446,135800.0
2005-03-10 14:10:00,14.38,14.38,14.34,14.36,53100.0,12.4374,12.4374,12.4028,12.4201,53100.0
2005-03-10 14:20:00,14.36,14.36,14.28,14.3,77200.0,12.4201,12.4201,12.3509,12.3682,77200.0
2005-03-10 14:30:00,14.29,14.3,14.25,14.27,61500.0,12.3595,12.3682,12.3249,12.3422,61500.0
2005-03-10 14:40:00,14.28,14.32,14.27,14.3,114500.0,12.3509,12.3855,12.3422,12.3682,114500.0
2005-03-10 14:50:00,14.3,14.3,14.28,14.29,75400.0,12.3682,12.3682,12.3509,12.3595,75400.0
2005-03-10 15:00:00,14.29,14.3,14.23,14.23,97100.0,12.3595,12.3682,12.3076,12.3076,97100.0
2005-03-10 15:10:00,14.23,14.26,14.23,14.24,44500.0,12.3076,12.3336,12.3076,12.3163,44500.0
2005-03-10 15:20:00,14.23,14.27,14.22,14.27,54000.0,12.3076,12.3422,12.299,12.3422,54000.0
2005-03-10 15:30:00,14.27,14.28,14.19,14.19,157000.0,12.3422,12.3509,12.273,12.273,157000.0
2005-03-10 15:40:00,14.19,14.2,14.18,14.19,121400.0,12.273,12.2817,12.2644,12.273,121400.0
2005-03-10 15:50:00,14.18,14.28,14.18,14.24,293900.0,12.2644,12.3509,12.2644,12.3163,293900.0
2005-03-11 09:30:00,14.18,14.21,14.16,14.19,199200.0,12.2644,12.2903,12.2471,12.273,199200.0
2005-03-11 09:40:00,14.19,14.25,14.16,14.25,141600.0,12.273,12.3249,12.2471,12.3249,141600.0
2005-03-11 09:50:00,14.25,14.31,14.22,14.22,117600.0,12.3249,12.3768,12.299,12.299,117600.0
2005-03-11 10:00:00,14.23,14.29,14.22,14.25,100300.0,12.3076,12.3595,12.299,12.3249,100300.0
2005-03-11 10:10:00,14.26,14.28,14.24,14.26,168900.0,12.3336,12.3509,12.3163,12.3336,168900.0
2005-03-11 10:20:00,14.27,14.28,14.26,14.28,66300.0,12.3422,12.3509,12.3336,12.3509,66300.0
2005-03-11 10:30:00,14.28,14.3,14.26,14.29,90700.0,12.3509,12.3682,12.3336,12.3595,90700.0
2005-03-11 10:40:00,14.29,14.29,14.26,14.28,235500.0,12.3595,12.3595,12.3336,12.3509,235500.0
2005-03-11 10:50:00,14.27,14.28,14.25,14.26,129900.0,12.3422,12.3509,12.3249,12.3336,129900.0
2005-03-11 11:00:00,14.26,14.29,14.26,14.27,109000.0,12.3336,12.3595,12.3336,12.3422,109000.0
2005-03-11 11:10:00,14.28,14.3,14.28,14.3,243900.0,12.3509,12.3682,12.3509,12.3682,243900.0
2005-03-11 11:20:00,14.3,14.31,14.3,14.3,73300.0,12.3682,12.3768,12.3682,12.3682,73300.0
2005-03-11 11:30:00,14.31,14.31,14.29,14.3,45600.0,12.3768,12.3768,12.3595,12.3682,45600.0
2005-03-11 11:40:00,14.3,14.32,14.29,14.32,77600.0,12.3682,12.3855,12.3595,12.3855,77600.0
2005-03-11 11:50:00,14.31,14.34,14.31,14.31,41500.0,12.3768,12.4028,12.3768,12.3768,41500.0
2005-03-11 12:00:00,14.31,14.35,14.31,14.34,119300.0,12.3768,12.4114,12.3768,12.4028,119300.0
2005-03-11 12:10:00,14.33,14.34,14.29,14.31,159000.0,12.3941,12.4028,12.3595,12.3768,159000.0
2005-03-11 12:20:00,14.31,14.31,14.29,14.3,220700.0,12.3768,12.3768,12.3595,12.3682,220700.0
2005-03-11 12:30:00,14.31,14.32,14.29,14.3,31700.0,12.3768,12.3855,12.3595,12.3682,31700.0
2005-03-11 12:40:00,14.3,14.3,14.28,14.29,74700.0,12.3682,12.3682,12.3509,12.3595,74700.0
2005-03-11 12:50:00,14.3,14.3,14.27,14.28,35500.0,12.3682,12.3682,12.3422,12.3509,35500.0
2005-03-11 13:00:00,14.27,14.29,14.27,14.28,60800.0,12.3422,12.3595,12.3422,12.3509,60800.0
2005-03-11 13:10:00,14.28,14.31,14.28,14.3,47500.0,12.3509,12.3768,12.3509,12.3682,47500.0
2005-03-11 13:20:00,14.3,14.3,14.28,14.3,91800.0,12.3682,12.3682,12.3509,12.3682,91800.0
2005-03-11 13:30:00,14.29,14.3,14.28,14.29,32800.0,12.3595,12.3682,12.3509,12.3595,32800.0
2005-03-11 13:40:00,14.29,14.29,14.25,14.25,36200.0,12.3595,12.3595,12.3249,12.3249,36200.0
2005-03-11 13:50:00,14.25,14.27,14.25,14.26,134600.0,12.3249,12.3422,12.3249,12.3336,134600.0
2005-03-11 14:00:00,14.25,14.26,14.22,14.25,48900.0,12.3249,12.3336,12.299,12.3249,48900.0
2005-03-11 14:10:00,14.25,14.27,14.23,14.26,33100.0,12.3249,12.3422,12.3076,12.3336,33100.0
2005-03-11 14:20:00,14.26,14.26,14.24,14.26,27300.0,12.3336,12.3336,12.3163,12.3336,27300.0
2005-03-11 14:30:00,14.25,14.26,14.23,14.25,73800.0,12.3249,12.3336,12.3076,12.3249,73800.0
2005-03-11 14:40:00,14.25,14.26,14.16,14.23,30100.0,12.3249,12.3336,12.2471,12.3076,30100.0
2005-03-11 14:50:00,14.25,14.25,14.22,14.24,53700.0,12.3249,12.3249,12.299,12.3163,53700.0
2005-03-11 15:00:00,14.23,14.24,14.21,14.23,137100.0,12.3076,12.3163,12.2903,12.3076,137100.0
2005-03-11 15:10:00,14.24,14.24,14.22,14.22,61600.0,12.3163,12.3163,12.299,12.299,61600.0
2005-03-11 15:20:00,14.23,14.23,14.2,14.23,64000.0,12.3076,12.3076,12.2817,12.3076,64000.0
2005-03-11 15:30:00,14.23,14.23,14.21,14.22,72800.0,12.3076,12.3076,12.2903,12.299,72800.0
2005-03-11 15:40:00,14.21,14.22,14.2,14.22,80700.0,12.2903,12.299,12.2817,12.299,80700.0
2005-03-11 15:50:00,14.22,14.25,14.2,14.2,187000.0,12.299,12.3249,12.2817,12.2817,187000.0
2005-03-14 09:30:00,14.2,14.32,14.2,14.32,135200.0,12.2817,12.3855,12.2817,12.3855,135200.0
2005-03-14 09:40:00,14.32,14.39,14.32,14.33,103200.0,12.3855,12.446,12.3855,12.3941,103200.0
2005-03-14 09:50:00,14.33,14.45,14.33,14.39,93900.0,12.3941,12.4979,12.3941,12.446,93900.0
2005-03-14 10:00:00,14.36,14.42,14.35,14.4,50900.0,12.4201,12.472,12.4114,12.4547,50900.0
2005-03-14 10:10:00,14.39,14.49,14.33,14.33,84700.0,12.446,12.5325,12.3941,12.3941,84700.0
2005-03-14 10:20:00,14.33,14.37,14.32,14.37,81000.0,12.3941,12.4287,12.3855,12.4287,81000.0
2005-03-14 10:30:00,14.37,14.41,14.37,14.41,111100.0,12.4287,12.4633,12.4287,12.4633,111100.0
2005-03-14 10:40:00,14.4,14.41,14.37,14.39,70500.0,12.4547,12.4633,12.4287,12.446,70500.0
2005-03-14 10:50:00,14.39,14.39,14.36,14.37,33400.0,12.446,12.446,12.4201,12.4287,33400.0
2005-03-14 11:00:00,14.37,14.39,14.33,14.35,55900.0,12.4287,12.446,12.3941,12.4114,55900.0
2005-03-14 11:10:00,14.35,14.36,14.34,14.36,58800.0,12.4114,12.4201,12.4028,12.4201,58800.0
2005-03-14 11:20:00,14.36,14.37,14.35,14.36,21800.0,12.4201,12.4287,12.4114,12.4201,21800.0
2005-03-14 11:30:00,14.36,14.38,14.35,14.38,44500.0,12.4201,12.4374,12.4114,12.4374,44500.0
2005-03-14 11:40:00,14.37,14.39,14.36,14.37,49800.0,12.4287,12.446,12.4201,12.4287,49800.0
2005-03-14 11:50:00,14.37,14.38,14.36,14.36,35200.0,12.4287,12.4374,12.4201,12.4201,35200.0
2005-03-14 12:00:00,14.36,14.36,14.35,14.36,74500.0,12.4201,12.4201,12.4114,12.4201,74500.0
2005-03-14 12:10:00,14.35,14.36,14.3,14.34,177400.0,12.4114,12.4201,12.3682,12.4028,177400.0
2005-03-14 12:20:00,14.34,14.34,14.32,14.32,31400.0,12.4028,12.4028,12.3855,12.3855,31400.0
2005-03-14 12:30:00,14.31,14.32,14.25,14.25,163500.0,12.3768,12.3855,12.3249,12.3249,163500.0
2005-03-14 12:40:00,14.25,14.27,14.23,14.25,166800.0,12.3249,12.3422,12.3076,12.3249,166800.0
2005-03-14 12:50:00,14.25,14.26,14.22,14.23,121100.0,12.3249,12.3336,12.299,12.3076,121100.0
2005-03-14 13:00:00,14.23,14.25,14.23,14.25,34100.0,12.3076,12.3249,12.3076,12.3249,34100.0
2005-03-14 13:10:00,14.25,14.25,14.23,14.24,31800.0,12.3249,12.3249,12.3076,12.3163,31800.0
2005-03-14 13:20:00,14.23,14.23,14.21,14.22,43300.0,12.3076,12.3076,12.2903,12.299,43300.0
2005-03-14 13:30:00,14.21,14.23,14.21,14.22,125700.0,12.2903,12.3076,12.2903,12.299,125700.0
2005-03-14 13:40:00,14.22,14.22,14.18,14.18,80700.0,12.299,12.299,12.2644,12.2644,80700.0
2005-03-14 13:50:00,14.19,14.21,14.18,14.2,72400.0,12.273,12.2903,12.2644,12.2817,72400.0
2005-03-14 14:00:00,14.19,14.26,14.19,14.25,103900.0,12.273,12.3336,12.273,12.3249,103900.0
2005-03-14 14:10:00,14.25,14.26,14.24,14.24,90600.0,12.3249,12.3336,12.3163,12.3163,90600.0
2005-03-14 14:20:00,14.24,14.25,14.22,14.22,45900.0,12.3163,12.3249,12.299,12.299,45900.0
2005-03-14 14:30:00,14.22,14.23,14.21,14.23,46500.0,12.299,12.3076,12.2903,12.3076,46500.0
2005-03-14 14:40:00,14.23,14.23,14.22,14.23,42000.0,12.3076,12.3076,12.299,12.3076,42000.0
2005-03-14 14:50:00,14.23,14.24,14.21,14.23,101300.0,12.3076,12.3163,12.2903,12.3076,101300.0
2005-03-14 15:00:00,14.23,14.25,14.23,14.24,86300.0,12.3076,12.3249,12.3076,12.3163,86300.0
2005-03-14 15:10:00,14.24,14.25,14.22,14.25,166600.0,12.3163,12.3249,12.299,12.3249,166600.0
2005-03-14 15:20:00,14.26,14.28,14.25,14.26,95200.0,12.3336,12.3509,12.3249,12.3336,95200.0
2005-03-14 15:30:00,14.26,14.29,14.26,14.26,167400.0,12.3336,12.3595,12.3336,12.3336,167400.0
2005-03-14 15:40:00,14.26,14.27,14.24,14.24,147200.0,12.3336,12.3422,12.3163,12.3163,147200.0
2005-03-14 15:50:00,14.25,14.25,14.24,14.25,131300.0,12.3249,12.3249,12.3163,12.3249,131300.0
2005-03-15 09:30:00,14.4,14.4,14.33,14.33,111000.0,12.4547,12.4547,12.3941,12.3941,111000.0
2005-03-15 09:40:00,14.34,14.34,14.25,14.26,59600.0,12.4028,12.4028,12.3249,12.3336,59600.0
2005-03-15 09:50:00,14.25,14.4,14.25,14.37,150400.0,12.3249,12.4547,12.3249,12.4287,150400.0
2005-03-15 10:00:00,14.36,14.37,14.32,14.33,74700.0,12.4201,12.4287,12.3855,12.3941,74700.0
2005-03-15 10:10:00,14.33,14.33,14.29,14.3,145600.0,12.3941,12.3941,12.3595,12.3682,145600.0
2005-03-15 10:20:00,14.3,14.31,14.27,14.28,96600.0,12.3682,12.3768,12.3422,12.3509,96600.0
2005-03-15 10:30:00,14.28,14.33,14.27,14.33,66100.0,12.3509,12.3941,12.3422,12.3941,66100.0
2005-03-15 10:40:00,14.33,14.35,14.32,14.33,48000.0,12.3941,12.4114,12.3855,12.3941,48000.0
2005-03-15 10:50:00,14.33,14.35,14.3,14.35,112000.0,12.3941,12.4114,12.3682,12.4114,112000.0
2005-03-15 11:00:00,14.35,14.4,14.35,14.38,104600.0,12.4114,12.4547,12.4114,12.4374,104600.0
2005-03-15 11:10:00,14.38,14.4,14.37,14.39,65800.0,12.4374,12.4547,12.4287,12.446,65800.0
2005-03-15 11:20:00,14.39,14.39,14.36,14.36,39000.0,12.446,12.446,12.4201,12.4201,39000.0
2005-03-15 11:30:00,14.36,14.37,14.3,14.3,103800.0,12.4201,12.4287,12.3682,12.3682,103800.0
2005-03-15 11:40:00,14.3,14.31,14.25,14.27,167400.0,12.3682,12.3768,12.3249,12.3422,167400.0
2005-03-15 11:50:00,14.27,14.33,14.26,14.33,89800.0,12.3422,12.3941,12.3336,12.3941,89800.0
2005-03-15 12:00:00,14.33,14.34,14.31,14.32,55600.0,12.3941,12.4028,12.3768,12.3855,55600.0
2005-03-15 12:10:00,14.32,14.36,14.31,14.35,72100.0,12.3855,12.4201,12.3768,12.4114,72100.0
2005-03-15 12:20:00,14.34,14.36,14.33,14.34,40100.0,12.4028,12.4201,12.3941,12.4028,40100.0
2005-03-15 12:30:00,14.34,14.36,14.33,14.34,80600.0,12.4028,12.4201,12.3941,12.4028,80600.0
2005-03-15 12:40:00,14.34,14.35,14.34,14.34,60200.0,12.4028,12.4114,12.4028,12.4028,60200.0
2005-03-15 12:50:00,14.35,14.36,14.34,14.35,29800.0,12.4114,12.4201,12.4028,12.4114,29800.0
2005-03-15 13:00:00,14.36,14.38,14.35,14.35,59100.0,12.4201,12.4374,12.4114,12.4114,59100.0
2005-03-15 13:10:00,14.35,14.36,14.34,14.36,79000.0,12.4114,12.4201,12.4028,12.4201,79000.0
2005-03-15 13:20:00,14.35,14.36,14.33,14.34,48300.0,12.4114,12.4201,12.3941,12.4028,48300.0
2005-03-15 13:30:00,14.34,14.34,14.32,14.32,70400.0,12.4028,12.4028,12.3855,12.3855,70400.0
2005-03-15 13:40:00,14.32,14.32,14.3,14.32,47400.0,12.3855,12.3855,12.3682,12.3855,47400.0
2005-03-15 13:50:00,14.32,14.34,14.3,14.34,86100.0,12.3855,12.4028,12.3682,12.4028,86100.0
2005-03-15 14:00:00,14.34,14.35,14.33,14.35,58800.0,12.4028,12.4114,12.3941,12.4114,58800.0
2005-03-15 14:10:00,14.34,14.35,14.33,14.33,40800.0,12.4028,12.4114,12.3941,12.3941,40800.0
2005-03-15 14:20:00,14.33,14.34,14.32,14.32,105600.0,12.3941,12.4028,12.3855,12.3855,105600.0
2005-03-15 14:30:00,14.32,14.33,14.3,14.32,98000.0,12.3855,12.3941,12.3682,12.3855,98000.0
2005-03-15 14:40:00,14.32,14.33,14.31,14.32,68700.0,12.3855,12.3941,12.3768,12.3855,68700.0
2005-03-15 14:50:00,14.32,14.33,14.31,14.32,61300.0,12.3855,12.3941,12.3768,12.3855,61300.0
2005-03-15 15:00:00,14.33,14.33,14.31,14.32,57900.0,12.3941,12.3941,12.3768,12.3855,57900.0
2005-03-15 15:10:00,14.32,14.33,14.3,14.3,114100.0,12.3855,12.3941,12.3682,12.3682,114100.0
2005-03-15 15:20:00,14.3,14.31,14.27,14.28,47800.0,12.3682,12.3768,12.3422,12.3509,47800.0
2005-03-15 15:30:00,14.29,14.31,14.28,14.29,74800.0,12.3595,12.3768,12.3509,12.3595,74800.0
2005-03-15 15:40:00,14.28,14.3,14.28,14.29,148300.0,12.3509,12.3682,12.3509,12.3595,148300.0
2005-03-15 15:50:00,14.29,14.3,14.27,14.28,252700.0,12.3595,12.3682,12.3422,12.3509,252700.0
2005-03-16 09:30:00,14.24,14.35,14.24,14.33,104800.0,12.3163,12.4114,12.3163,12.3941,104800.0
2005-03-16 09:40:00,14.33,14.33,14.29,14.31,100700.0,12.3941,12.3941,12.3595,12.3768,100700.0
2005-03-16 09:50:00,14.32,14.32,14.3,14.31,65800.0,12.3855,12.3855,12.3682,12.3768,65800.0
2005-03-16 10:00:00,14.31,14.33,14.29,14.33,99100.0,12.3768,12.3941,12.3595,12.3941,99100.0
2005-03-16 10:10:00,14.32,14.35,14.32,14.33,40500.0,12.3855,12.4114,12.3855,12.3941,40500.0
2005-03-16 10:20:00,14.32,14.33,14.29,14.3,105300.0,12.3855,12.3941,12.3595,12.3682,105300.0
2005-03-16 10:30:00,14.3,14.31,14.25,14.27,545700.0,12.3682,12.3768,12.3249,12.3422,545700.0
2005-03-16 10:40:00,14.27,14.27,14.14,14.16,137900.0,12.3422,12.3422,12.2298,12.2471,137900.0
2005-03-16 10:50:00,14.16,14.21,14.16,14.19,145200.0,12.2471,12.2903,12.2471,12.273,145200.0
2005-03-16 11:00:00,14.19,14.22,14.19,14.19,48200.0,12.273,12.299,12.273,12.273,48200.0
2005-03-16 11:10:00,14.2,14.2,14.18,14.18,74700.0,12.2817,12.2817,12.2644,12.2644,74700.0
2005-03-16 11:20:00,14.18,14.19,14.18,14.18,55200.0,12.2644,12.273,12.2644,12.2644,55200.0
2005-03-16 11:30:00,14.18,14.2,14.18,14.19,66400.0,12.2644,12.2817,12.2644,12.273,66400.0
2005-03-16 11:40:00,14.19,14.19,14.18,14.18,63700.0,12.273,12.273,12.2644,12.2644,63700.0
2005-03-16 11:50:00,14.19,14.2,14.18,14.2,43500.0,12.273,12.2817,12.2644,12.2817,43500.0
2005-03-16 12:00:00,14.19,14.2,14.18,14.19,37900.0,12.273,12.2817,12.2644,12.273,37900.0
2005-03-16 12:10:00,14.18,14.2,14.18,14.18,30700.0,12.2644,12.2817,12.2644,12.2644,30700.0
2005-03-16 12:20:00,14.18,14.19,14.18,14.18,27300.0,12.2644,12.273,12.2644,12.2644,27300.0
2005-03-16 12:30:00,14.18,14.19,14.16,14.18,33700.0,12.2644,12.273,12.2471,12.2644,33700.0
2005-03-16 12:40:00,14.17,14.19,14.17,14.18,15900.0,12.2557,12.273,12.2557,12.2644,15900.0
2005-03-16 12:50:00,14.19,14.21,14.18,14.21,37800.0,12.273,12.2903,12.2644,12.2903,37800.0
2005-03-16 13:00:00,14.21,14.21,14.2,14.21,17900.0,12.2903,12.2903,12.2817,12.2903,17900.0
2005-03-16 13:10:00,14.21,14.21,14.16,14.17,49700.0,12.2903,12.2903,12.2471,12.2557,49700.0
2005-03-16 13:20:00,14.17,14.19,14.17,14.17,43000.0,12.2557,12.273,12.2557,12.2557,43000.0
2005-03-16 13:30:00,14.17,14.18,14.17,14.17,35600.0,12.2557,12.2644,12.2557,12.2557,35600.0
2005-03-16 13:40:00,14.17,14.18,14.16,14.18,17200.0,12.2557,12.2644,12.2471,12.2644,17200.0
2005-03-16 13:50:00,14.17,14.18,14.16,14.18,30000.0,12.2557,12.2644,12.2471,12.2644,30000.0
2005-03-16 14:00:00,14.18,14.22,14.17,14.17,57300.0,12.2644,12.299,12.2557,12.2557,57300.0
2005-03-16 14:10:00,14.18,14.19,14.16,14.17,31600.0,12.2644,12.273,12.2471,12.2557,31600.0
2005-03-16 14:20:00,14.16,14.18,14.15,14.17,68100.0,12.2471,12.2644,12.2384,12.2557,68100.0
2005-03-16 14:30:00,14.17,14.17,14.15,14.15,68400.0,12.2557,12.2557,12.2384,12.2384,68400.0
2005-03-16 14:40:00,14.15,14.16,14.14,14.14,86500.0,12.2384,12.2471,12.2298,12.2298,86500.0
2005-03-16 14:50:00,14.14,14.15,14.11,14.12,82700.0,12.2298,12.2384,12.2038,12.2125,82700.0
2005-03-16 15:00:00,14.11,14.13,14.1,14.11,60500.0,12.2038,12.2211,12.1952,12.2038,60500.0
2005-03-16 15:10:00,14.11,14.11,14.09,14.11,92600.0,12.2038,12.2038,12.1865,12.2038,92600.0
2005-03-16 15:20:00,14.11,14.12,14.1,14.11,177400.0,12.2038,12.2125,12.1952,12.2038,177400.0
2005-03-16 15:30:00,14.12,14.14,14.11,14.13,119600.0,12.2125,12.2298,12.2038,12.2211,119600.0
2005-03-16 15:40:00,14.13,14.17,14.12,14.15,132400.0,12.2211,12.2557,12.2125,12.2384,132400.0
2005-03-16 15:50:00,14.12,14.19,14.11,14.18,436000.0,12.2125,12.273,12.2038,12.2644,436000.0
2005-03-17 09:30:00,14.12,14.13,14.11,14.11,118500.0,12.2125,12.2211,12.2038,12.2038,118500.0
2005-03-17 09:40:00,14.12,14.18,14.11,14.12,89300.0,12.2125,12.2644,12.2038,12.2125,89300.0
2005-03-17 09:50:00,14.12,14.12,14.09,14.1,101900.0,12.2125,12.2125,12.1865,12.1952,101900.0
2005-03-17 10:00:00,14.09,14.14,14.09,14.13,113100.0,12.1865,12.2298,12.1865,12.2211,113100.0
2005-03-17 10:10:00,14.13,14.19,14.13,14.19,42400.0,12.2211,12.273,12.2211,12.273,42400.0
2005-03-17 10:20:00,14.19,14.23,14.18,14.22,69500.0,12.273,12.3076,12.2644,12.299,69500.0
2005-03-17 10:30:00,14.22,14.22,14.15,14.16,62900.0,12.299,12.299,12.2384,12.2471,62900.0
2005-03-17 10:40:00,14.16,14.17,14.15,14.15,51400.0,12.2471,12.2557,12.2384,12.2384,51400.0
2005-03-17 10:50:00,14.15,14.25,14.15,14.21,88100.0,12.2384,12.3249,12.2384,12.2903,88100.0
2005-03-17 11:00:00,14.21,14.23,14.17,14.21,35200.0,12.2903,12.3076,12.2557,12.2903,35200.0
2005-03-17 11:10:00,14.21,14.24,14.19,14.23,37600.0,12.2903,12.3163,12.273,12.3076,37600.0
2005-03-17 11:20:00,14.23,14.25,14.22,14.23,37200.0,12.3076,12.3249,12.299,12.3076,37200.0
2005-03-17 11:30:00,14.23,14.23,14.2,14.21,31600.0,12.3076,12.3076,12.2817,12.2903,31600.0
2005-03-17 11:40:00,14.21,14.21,14.17,14.17,27600.0,12.2903,12.2903,12.2557,12.2557,27600.0
2005-03-17 11:50:00,14.18,14.21,14.17,14.2,26500.0,12.2644,12.2903,12.2557,12.2817,26500.0
2005-03-17 12:00:00,14.2,14.21,14.18,14.19,61000.0,12.2817,12.2903,12.2644,12.273,61000.0
2005-03-17 12:10:00,14.18,14.25,14.18,14.25,58100.0,12.2644,12.3249,12.2644,12.3249,58100.0
2005-03-17 12:20:00,14.25,14.25,14.24,14.24,29000.0,12.3249,12.3249,12.3163,12.3163,29000.0
2005-03-17 12:30:00,14.24,14.25,14.24,14.24,36100.0,12.3163,12.3249,12.3163,12.3163,36100.0
2005-03-17 12:40:00,14.25,14.28,14.24,14.28,76700.0,12.3249,12.3509,12.3163,12.3509,76700.0
2005-03-17 12:50:00,14.27,14.31,14.27,14.3,88600.0,12.3422,12.3768,12.3422,12.3682,88600.0
2005-03-17 13:00:00,14.31,14.34,14.31,14.33,61300.0,12.3768,12.4028,12.3768,12.3941,61300.0
2005-03-17 13:10:00,14.34,14.34,14.3,14.3,52500.0,12.4028,12.4028,12.3682,12.3682,52500.0
2005-03-17 13:20:00,14.31,14.37,14.3,14.32,61000.0,12.3768,12.4287,12.3682,12.3855,61000.0
2005-03-17 13:30:00,14.32,14.33,14.32,14.33,22800.0,12.3855,12.3941,12.3855,12.3941,22800.0
2005-03-17 13:40:00,14.32,14.32,14.28,14.29,68200.0,12.3855,12.3855,12.3509,12.3595,68200.0
2005-03-17 13:50:00,14.29,14.29,14.27,14.27,21700.0,12.3595,12.3595,12.3422,12.3422,21700.0
2005-03-17 14:00:00,14.27,14.28,14.2,14.2,91000.0,12.3422,12.3509,12.2817,12.2817,91000.0
2005-03-17 14:10:00,14.2,14.24,14.2,14.23,58300.0,12.2817,12.3163,12.2817,12.3076,58300.0
2005-03-17 14:20:00,14.22,14.27,14.22,14.26,53600.0,12.299,12.3422,12.299,12.3336,53600.0
2005-03-17 14:30:00,14.26,14.28,14.25,14.26,65700.0,12.3336,12.3509,12.3249,12.3336,65700.0
2005-03-17 14:40:00,14.26,14.32,14.26,14.3,110700.0,12.3336,12.3855,12.3336,12.3682,110700.0
2005-03-17 14:50:00,14.31,14.31,14.29,14.29,82100.0,12.3768,12.3768,12.3595,12.3595,82100.0
2005-03-17 15:00:00,14.29,14.32,14.29,14.32,113600.0,12.3595,12.3855,12.3595,12.3855,113600.0
2005-03-17 15:10:00,14.32,14.32,14.29,14.3,72400.0,12.3855,12.3855,12.3595,12.3682,72400.0
2005-03-17 15:20:00,14.3,14.33,14.3,14.33,56400.0,12.3682,12.3941,12.3682,12.3941,56400.0
2005-03-17 15:30:00,14.33,14.33,14.31,14.33,57500.0,12.3941,12.3941,12.3768,12.3941,57500.0
2005-03-17 15:40:00,14.32,14.35,14.32,14.35,128700.0,12.3855,12.4114,12.3855,12.4114,128700.0
2005-03-17 15:50:00,14.35,14.35,14.32,14.33,177400.0,12.4114,12.4114,12.3855,12.3941,177400.0
2005-03-18 09:30:00,14.55,14.62,14.45,14.46,1161400.0,12.5844,12.6449,12.4979,12.5066,1161400.0
2005-03-18 09:40:00,14.48,14.62,14.45,14.47,142300.0,12.5238,12.6449,12.4979,12.5152,142300.0
2005-03-18 09:50:00,14.46,14.51,14.45,14.5,150100.0,12.5066,12.5498,12.4979,12.5411,150100.0
2005-03-18 10:00:00,14.5,14.54,14.49,14.54,299700.0,12.5411,12.5757,12.5325,12.5757,299700.0
2005-03-18 10:10:00,14.54,14.56,14.51,14.51,205300.0,12.5757,12.593,12.5498,12.5498,205300.0
2005-03-18 10:20:00,14.51,14.59,14.51,14.59,148400.0,12.5498,12.619,12.5498,12.619,148400.0
2005-03-18 10:30:00,14.59,14.59,14.54,14.55,153500.0,12.619,12.619,12.5757,12.5844,153500.0
2005-03-18 10:40:00,14.55,14.56,14.53,14.53,106900.0,12.5844,12.593,12.5671,12.5671,106900.0
2005-03-18 10:50:00,14.52,14.58,14.52,14.58,99500.0,12.5584,12.6103,12.5584,12.6103,99500.0
2005-03-18 11:00:00,14.57,14.65,14.57,14.62,147600.0,12.6017,12.6709,12.6017,12.6449,147600.0
2005-03-18 11:10:00,14.61,14.66,14.6,14.66,116700.0,12.6363,12.6795,12.6276,12.6795,116700.0
2005-03-18 11:20:00,14.66,14.7,14.66,14.69,89100.0,12.6795,12.7141,12.6795,12.7055,89100.0
2005-03-18 11:30:00,14.7,14.72,14.68,14.72,102000.0,12.7141,12.7314,12.6968,12.7314,102000.0
2005-03-18 11:40:00,14.72,14.73,14.7,14.72,219100.0,12.7314,12.7401,12.7141,12.7314,219100.0
2005-03-18 11:50:00,14.71,14.72,14.67,14.68,83500.0,12.7228,12.7314,12.6882,12.6968,83500.0
2005-03-18 12:00:00,14.69,14.7,14.65,14.66,91300.0,12.7055,12.7141,12.6709,12.6795,91300.0
2005-03-18 12:10:00,14.66,14.66,14.65,14.66,39900.0,12.6795,12.6795,12.6709,12.6795,39900.0
2005-03-18 12:20:00,14.66,14.68,14.65,14.68,62400.0,12.6795,12.6968,12.6709,12.6968,62400.0
2005-03-18 12:30:00,14.68,14.68,14.66,14.66,67200.0,12.6968,12.6968,12.6795,12.6795,67200.0
2005-03-18 12:40:00,14.66,14.69,14.65,14.68,90600.0,12.6795,12.7055,12.6709,12.6968,90600.0
2005-03-18 12:50:00,14.69,14.69,14.66,14.67,55100.0,12.7055,12.7055,12.6795,12.6882,55100.0
2005-03-18 13:00:00,14.67,14.67,14.6,14.6,71700.0,12.6882,12.6882,12.6276,12.6276,71700.0
2005-03-18 13:10:00,14.6,14.61,14.58,14.61,40500.0,12.6276,12.6363,12.6103,12.6363,40500.0
2005-03-18 13:20:00,14.6,14.61,14.55,14.55,77500.0,12.6276,12.6363,12.5844,12.5844,77500.0
2005-03-18 13:30:00,14.55,14.61,14.55,14.61,52500.0,12.5844,12.6363,12.5844,12.6363,52500.0
2005-03-18 13:40:00,14.62,14.63,14.55,14.55,43200.0,12.6449,12.6536,12.5844,12.5844,43200.0
2005-03-18 13:50:00,14.55,14.56,14.53,14.53,95200.0,12.5844,12.593,12.5671,12.5671,95200.0
2005-03-18 14:00:00,14.53,14.55,14.53,14.53,56500.0,12.5671,12.5844,12.5671,12.5671,56500.0
2005-03-18 14:10:00,14.53,14.55,14.52,14.53,153900.0,12.5671,12.5844,12.5584,12.5671,153900.0
2005-03-18 14:20:00,14.52,14.56,14.52,14.55,138300.0,12.5584,12.593,12.5584,12.5844,138300.0
2005-03-18 14:30:00,14.54,14.55,14.5,14.54,94100.0,12.5757,12.5844,12.5411,12.5757,94100.0
2005-03-18 14:40:00,14.5,14.5,14.43,14.46,160000.0,12.5411,12.5411,12.4806,12.5066,160000.0
2005-03-18 14:50:00,14.46,14.5,14.45,14.48,116500.0,12.5066,12.5411,12.4979,12.5238,116500.0
2005-03-18 15:00:00,14.49,14.5,14.44,14.46,150900.0,12.5325,12.5411,12.4893,12.5066,150900.0
2005-03-18 15:10:00,14.46,14.47,14.45,14.46,59200.0,12.5066,12.5152,12.4979,12.5066,59200.0
2005-03-18 15:20:00,14.46,14.51,14.46,14.5,173500.0,12.5066,12.5498,12.5066,12.5411,173500.0
2005-03-18 15:30:00,14.5,14.51,14.45,14.49,181800.0,12.5411,12.5498,12.4979,12.5325,181800.0
2005-03-18 15:40:00,14.49,14.55,14.48,14.48,315300.0,12.5325,12.5844,12.5238,12.5238,315300.0
2005-03-18 15:50:00,14.49,14.51,14.48,14.5,417400.0,12.5325,12.5498,12.5238,12.5411,417400.0
2005-03-21 09:30:00,14.46,14.47,14.41,14.47,159500.0,12.5066,12.5152,12.4633,12.5152,159500.0
2005-03-21 09:40:00,14.47,14.48,14.45,14.46,71800.0,12.5152,12.5238,12.4979,12.5066,71800.0
2005-03-21 09:50:00,14.46,14.46,14.44,14.45,90500.0,12.5066,12.5066,12.4893,12.4979,90500.0
2005-03-21 10:00:00,14.45,14.45,14.42,14.42,220200.0,12.4979,12.4979,12.472,12.472,220200.0
2005-03-21 10:10:00,14.42,14.42,14.28,14.3,165700.0,12.472,12.472,12.3509,12.3682,165700.0
2005-03-21 10:20:00,14.3,14.3,14.26,14.28,223000.0,12.3682,12.3682,12.3336,12.3509,223000.0
2005-03-21 10:30:00,14.28,14.28,14.22,14.22,77500.0,12.3509,12.3509,12.299,12.299,77500.0
2005-03-21 10:40:00,14.22,14.23,14.18,14.22,197600.0,12.299,12.3076,12.2644,12.299,197600.0
2005-03-21 10:50:00,14.23,14.24,14.22,14.24,105900.0,12.3076,12.3163,12.299,12.3163,105900.0
2005-03-21 11:00:00,14.24,14.27,14.24,14.26,138700.0,12.3163,12.3422,12.3163,12.3336,138700.0
2005-03-21 11:10:00,14.26,14.28,14.24,14.28,119800.0,12.3336,12.3509,12.3163,12.3509,119800.0
2005-03-21 11:20:00,14.28,14.36,14.28,14.33,99900.0,12.3509,12.4201,12.3509,12.3941,99900.0
2005-03-21 11:30:00,14.32,14.33,14.29,14.32,93200.0,12.3855,12.3941,12.3595,12.3855,93200.0
2005-03-21 11:40:00,14.32,14.36,14.31,14.34,27700.0,12.3855,12.4201,12.3768,12.4028,27700.0
2005-03-21 11:50:00,14.33,14.37,14.32,14.36,35700.0,12.3941,12.4287,12.3855,12.4201,35700.0
2005-03-21 12:00:00,14.37,14.41,14.37,14.4,53900.0,12.4287,12.4633,12.4287,12.4547,53900.0
2005-03-21 12:10:00,14.4,14.44,14.39,14.4,106500.0,12.4547,12.4893,12.446,12.4547,106500.0
2005-03-21 12:20:00,14.4,14.4,14.35,14.36,66400.0,12.4547,12.4547,12.4114,12.4201,66400.0
2005-03-21 12:30:00,14.36,14.37,14.35,14.36,45600.0,12.4201,12.4287,12.4114,12.4201,45600.0
2005-03-21 12:40:00,14.36,14.38,14.35,14.38,35200.0,12.4201,12.4374,12.4114,12.4374,35200.0
2005-03-21 12:50:00,14.38,14.4,14.36,14.38,158000.0,12.4374,12.4547,12.4201,12.4374,158000.0
2005-03-21 13:00:00,14.39,14.39,14.34,14.35,103500.0,12.446,12.446,12.4028,12.4114,103500.0
2005-03-21 13:10:00,14.35,14.35,14.33,14.33,33700.0,12.4114,12.4114,12.3941,12.3941,33700.0
2005-03-21 13:20:00,14.33,14.33,14.31,14.32,40100.0,12.3941,12.3941,12.3768,12.3855,40100.0
2005-03-21 13:30:00,14.31,14.36,14.31,14.36,61500.0,12.3768,12.4201,12.3768,12.4201,61500.0
2005-03-21 13:40:00,14.36,14.39,14.35,14.38,35100.0,12.4201,12.446,12.4114,12.4374,35100.0
2005-03-21 13:50:00,14.37,14.37,14.33,14.33,354200.0,12.4287,12.4287,12.3941,12.3941,354200.0
2005-03-21 14:00:00,14.33,14.33,14.3,14.3,84200.0,12.3941,12.3941,12.3682,12.3682,84200.0
2005-03-21 14:10:00,14.3,14.31,14.27,14.27,77300.0,12.3682,12.3768,12.3422,12.3422,77300.0
2005-03-21 14:20:00,14.28,14.29,14.25,14.27,57000.0,12.3509,12.3595,12.3249,12.3422,57000.0
2005-03-21 14:30:00,14.28,14.32,14.27,14.31,54700.0,12.3509,12.3855,12.3422,12.3768,54700.0
2005-03-21 14:40:00,14.31,14.32,14.28,14.29,71900.0,12.3768,12.3855,12.3509,12.3595,71900.0
2005-03-21 14:50:00,14.28,14.29,14.27,14.28,36300.0,12.3509,12.3595,12.3422,12.3509,36300.0
2005-03-21 15:00:00,14.27,14.29,14.27,14.29,50000.0,12.3422,12.3595,12.3422,12.3595,50000.0
2005-03-21 15:10:00,14.29,14.34,14.28,14.34,70700.0,12.3595,12.4028,12.3509,12.4028,70700.0
2005-03-21 15:20:00,14.33,14.38,14.33,14.38,97500.0,12.3941,12.4374,12.3941,12.4374,97500.0
2005-03-21 15:30:00,14.37,14.38,14.33,14.34,58500.0,12.4287,12.4374,12.3941,12.4028,58500.0
2005-03-21 15:40:00,14.34,14.34,14.31,14.32,82800.0,12.4028,12.4028,12.3768,12.3855,82800.0
2005-03-21 15:50:00,14.31,14.35,14.31,14.31,183100.0,12.3768,12.4114,12.3768,12.3768,183100.0
2005-03-22 09:30:00,14.25,14.3,14.25,14.3,140400.0,12.3249,12.3682,12.3249,12.3682,140400.0
2005-03-22 09:40:00,14.3,14.33,14.28,14.33,309600.0,12.3682,12.3941,12.3509,12.3941,309600.0
2005-03-22 09:50:00,14.33,14.33,14.3,14.33,85600.0,12.3941,12.3941,12.3682,12.3941,85600.0
2005-03-22 10:00:00,14.32,14.33,14.29,14.3,60900.0,12.3855,12.3941,12.3595,12.3682,60900.0
2005-03-22 10:10:00,14.3,14.32,14.29,14.29,59500.0,12.3682,12.3855,12.3595,12.3595,59500.0
2005-03-22 10:20:00,14.29,14.32,14.28,14.28,51800.0,12.3595,12.3855,12.3509,12.3509,51800.0
2005-03-22 10:30:00,14.28,14.31,14.27,14.31,29400.0,12.3509,12.3768,12.3422,12.3768,29400.0
2005-03-22 10:40:00,14.31,14.32,14.3,14.31,38600.0,12.3768,12.3855,12.3682,12.3768,38600.0
2005-03-22 10:50:00,14.32,14.32,14.31,14.32,23600.0,12.3855,12.3855,12.3768,12.3855,23600.0
2005-03-22 11:00:00,14.32,14.32,14.3,14.31,47400.0,12.3855,12.3855,12.3682,12.3768,47400.0
2005-03-22 11:10:00,14.31,14.32,14.31,14.31,24600.0,12.3768,12.3855,12.3768,12.3768,24600.0
2005-03-22 11:20:00,14.31,14.32,14.3,14.3,314300.0,12.3768,12.3855,12.3682,12.3682,314300.0
2005-03-22 11:30:00,14.31,14.31,14.29,14.3,84500.0,12.3768,12.3768,12.3595,12.3682,84500.0
2005-03-22 11:40:00,14.3,14.31,14.29,14.3,35600.0,12.3682,12.3768,12.3595,12.3682,35600.0
2005-03-22 11:50:00,14.3,14.31,14.3,14.3,26700.0,12.3682,12.3768,12.3682,12.3682,26700.0
2005-03-22 12:00:00,14.3,14.32,14.3,14.31,87800.0,12.3682,12.3855,12.3682,12.3768,87800.0
2005-03-22 12:10:00,14.31,14.31,14.28,14.28,404000.0,12.3768,12.3768,12.3509,12.3509,404000.0
2005-03-22 12:20:00,14.29,14.29,14.28,14.29,24300.0,12.3595,12.3595,12.3509,12.3595,24300.0
2005-03-22 12:30:00,14.29,14.3,14.28,14.28,35700.0,12.3595,12.3682,12.3509,12.3509,35700.0
2005-03-22 12:40:00,14.28,14.3,14.28,14.3,46400.0,12.3509,12.3682,12.3509,12.3682,46400.0
2005-03-22 12:50:00,14.3,14.3,14.29,14.3,30700.0,12.3682,12.3682,12.3595,12.3682,30700.0
2005-03-22 13:00:00,14.3,14.3,14.28,14.29,20600.0,12.3682,12.3682,12.3509,12.3595,20600.0
2005-03-22 13:10:00,14.28,14.29,14.27,14.28,63800.0,12.3509,12.3595,12.3422,12.3509,63800.0
2005-03-22 13:20:00,14.27,14.28,14.27,14.28,270100.0,12.3422,12.3509,12.3422,12.3509,270100.0
2005-03-22 13:30:00,14.28,14.29,14.27,14.28,25700.0,12.3509,12.3595,12.3422,12.3509,25700.0
2005-03-22 13:40:00,14.28,14.29,14.27,14.27,39500.0,12.3509,12.3595,12.3422,12.3422,39500.0
2005-03-22 13:50:00,14.28,14.28,14.26,14.27,88300.0,12.3509,12.3509,12.3336,12.3422,88300.0
2005-03-22 14:00:00,14.27,14.28,14.24,14.27,153400.0,12.3422,12.3509,12.3163,12.3422,153400.0
2005-03-22 14:10:00,14.27,14.27,14.24,14.26,247100.0,12.3422,12.3422,12.3163,12.3336,247100.0
2005-03-22 14:20:00,14.25,14.26,14.2,14.22,213900.0,12.3249,12.3336,12.2817,12.299,213900.0
2005-03-22 14:30:00,14.22,14.28,14.22,14.23,116500.0,12.299,12.3509,12.299,12.3076,116500.0
2005-03-22 14:40:00,14.24,14.25,14.19,14.21,114400.0,12.3163,12.3249,12.273,12.2903,114400.0
2005-03-22 14:50:00,14.21,14.26,14.19,14.25,72500.0,12.2903,12.3336,12.273,12.3249,72500.0
2005-03-22 15:00:00,14.24,14.25,14.21,14.22,59300.0,12.3163,12.3249,12.2903,12.299,59300.0
2005-03-22 15:10:00,14.23,14.23,14.2,14.22,104400.0,12.3076,12.3076,12.2817,12.299,104400.0
2005-03-22 15:20:00,14.22,14.23,14.2,14.22,141900.0,12.299,12.3076,12.2817,12.299,141900.0
2005-03-22 15:30:00,14.22,14.23,14.15,14.15,72000.0,12.299,12.3076,12.2384,12.2384,72000.0
2005-03-22 15:40:00,14.15,14.16,14.14,14.14,213400.0,12.2384,12.2471,12.2298,12.2298,213400.0
2005-03-22 15:50:00,14.15,14.3,14.13,14.13,315000.0,12.2384,12.3682,12.2211,12.2211,315000.0
2005-03-23 09:30:00,14.15,14.24,14.15,14.18,148500.0,12.2384,12.3163,12.2384,12.2644,148500.0
2005-03-23 09:40:00,14.18,14.24,14.16,14.19,127700.0,12.2644,12.3163,12.2471,12.273,127700.0
2005-03-23 09:50:00,14.19,14.21,14.17,14.2,142800.0,12.273,12.2903,12.2557,12.2817,142800.0
2005-03-23 10:00:00,14.21,14.31,14.2,14.3,136200.0,12.2903,12.3768,12.2817,12.3682,136200.0
2005-03-23 10:10:00,14.3,14.38,14.29,14.34,129100.0,12.3682,12.4374,12.3595,12.4028,129100.0
2005-03-23 10:20:00,14.34,14.4,14.31,14.4,217800.0,12.4028,12.4547,12.3768,12.4547,217800.0
2005-03-23 10:30:00,14.4,14.45,14.35,14.37,297000.0,12.4547,12.4979,12.4114,12.4287,297000.0
2005-03-23 10:40:00,14.35,14.4,14.34,14.36,79200.0,12.4114,12.4547,12.4028,12.4201,79200.0
2005-03-23 10:50:00,14.35,14.45,14.35,14.43,134600.0,12.4114,12.4979,12.4114,12.4806,134600.0
2005-03-23 11:00:00,14.43,14.48,14.39,14.45,115600.0,12.4806,12.5238,12.446,12.4979,115600.0
2005-03-23 11:10:00,14.46,14.52,14.46,14.51,386600.0,12.5066,12.5584,12.5066,12.5498,386600.0
2005-03-23 11:20:00,14.51,14.52,14.5,14.52,43300.0,12.5498,12.5584,12.5411,12.5584,43300.0
2005-03-23 11:30:00,14.52,14.54,14.5,14.53,132600.0,12.5584,12.5757,12.5411,12.5671,132600.0
2005-03-23 11:40:00,14.53,14.6,14.53,14.58,201700.0,12.5671,12.6276,12.5671,12.6103,201700.0
2005-03-23 11:50:00,14.59,14.59,14.52,14.54,56100.0,12.619,12.619,12.5584,12.5757,56100.0
2005-03-23 12:00:00,14.55,14.61,14.54,14.61,166300.0,12.5844,12.6363,12.5757,12.6363,166300.0
2005-03-23 12:10:00,14.61,14.68,14.6,14.6,90400.0,12.6363,12.6968,12.6276,12.6276,90400.0
2005-03-23 12:20:00,14.6,14.62,14.59,14.6,150400.0,12.6276,12.6449,12.619,12.6276,150400.0
2005-03-23 12:30:00,14.59,14.61,14.58,14.61,136700.0,12.619,12.6363,12.6103,12.6363,136700.0
2005-03-23 12:40:00,14.61,14.61,14.57,14.57,32000.0,12.6363,12.6363,12.6017,12.6017,32000.0
2005-03-23 12:50:00,14.57,14.59,14.57,14.59,38200.0,12.6017,12.619,12.6017,12.619,38200.0
2005-03-23 13:00:00,14.59,14.6,14.58,14.58,18800.0,12.619,12.6276,12.6103,12.6103,18800.0
2005-03-23 13:10:00,14.58,14.59,14.51,14.54,102600.0,12.6103,12.619,12.5498,12.5757,102600.0
2005-03-23 13:20:00,14.54,14.54,14.5,14.5,397600.0,12.5757,12.5757,12.5411,12.5411,397600.0
2005-03-23 13:30:00,14.5,14.51,14.48,14.49,76100.0,12.5411,12.5498,12.5238,12.5325,76100.0
2005-03-23 13:40:00,14.49,14.49,14.47,14.47,77300.0,12.5325,12.5325,12.5152,12.5152,77300.0
2005-03-23 13:50:00,14.47,14.47,14.44,14.45,79200.0,12.5152,12.5152,12.4893,12.4979,79200.0
2005-03-23 14:00:00,14.44,14.51,14.44,14.5,187000.0,12.4893,12.5498,12.4893,12.5411,187000.0
2005-03-23 14:10:00,14.5,14.51,14.46,14.48,83600.0,12.5411,12.5498,12.5066,12.5238,83600.0
2005-03-23 14:20:00,14.47,14.5,14.47,14.49,59700.0,12.5152,12.5411,12.5152,12.5325,59700.0
2005-03-23 14:30:00,14.48,14.5,14.46,14.47,60500.0,12.5238,12.5411,12.5066,12.5152,60500.0
2005-03-23 14:40:00,14.47,14.48,14.44,14.45,55700.0,12.5152,12.5238,12.4893,12.4979,55700.0
2005-03-23 14:50:00,14.44,14.46,14.44,14.44,32100.0,12.4893,12.5066,12.4893,12.4893,32100.0
2005-03-23 15:00:00,14.45,14.47,14.44,14.47,59300.0,12.4979,12.5152,12.4893,12.5152,59300.0
2005-03-23 15:10:00,14.47,14.49,14.45,14.45,549800.0,12.5152,12.5325,12.4979,12.4979,549800.0
2005-03-23 15:20:00,14.46,14.48,14.39,14.44,164300.0,12.5066,12.5238,12.446,12.4893,164300.0
2005-03-23 15:30:00,14.42,14.46,14.42,14.44,130600.0,12.472,12.5066,12.472,12.4893,130600.0
2005-03-23 15:40:00,14.43,14.48,14.43,14.46,147500.0,12.4806,12.5238,12.4806,12.5066,147500.0
2005-03-23 15:50:00,14.46,14.49,14.46,14.46,205100.0,12.5066,12.5325,12.5066,12.5066,205100.0
2005-03-24 09:30:00,14.48,14.52,14.34,14.39,100100.0,12.5238,12.5584,12.4028,12.446,100100.0
2005-03-24 09:40:00,14.39,14.39,14.27,14.29,55200.0,12.446,12.446,12.3422,12.3595,55200.0
2005-03-24 09:50:00,14.29,14.35,14.28,14.32,104600.0,12.3595,12.4114,12.3509,12.3855,104600.0
2005-03-24 10:00:00,14.31,14.41,14.31,14.4,119000.0,12.3768,12.4633,12.3768,12.4547,119000.0
2005-03-24 10:10:00,14.4,14.41,14.32,14.33,90800.0,12.4547,12.4633,12.3855,12.3941,90800.0
2005-03-24 10:20:00,14.32,14.37,14.3,14.36,86700.0,12.3855,12.4287,12.3682,12.4201,86700.0
2005-03-24 10:30:00,14.36,14.39,14.35,14.35,62600.0,12.4201,12.446,12.4114,12.4114,62600.0
2005-03-24 10:40:00,14.35,14.35,14.3,14.3,92400.0,12.4114,12.4114,12.3682,12.3682,92400.0
2005-03-24 10:50:00,14.3,14.4,14.27,14.36,139300.0,12.3682,12.4547,12.3422,12.4201,139300.0
2005-03-24 11:00:00,14.35,14.36,14.3,14.3,145600.0,12.4114,12.4201,12.3682,12.3682,145600.0
2005-03-24 11:10:00,14.31,14.32,14.29,14.31,65200.0,12.3768,12.3855,12.3595,12.3768,65200.0
2005-03-24 11:20:00,14.31,14.33,14.3,14.3,38600.0,12.3768,12.3941,12.3682,12.3682,38600.0
2005-03-24 11:30:00,14.3,14.31,14.29,14.31,47400.0,12.3682,12.3768,12.3595,12.3768,47400.0
2005-03-24 11:40:00,14.31,14.31,14.3,14.31,46000.0,12.3768,12.3768,12.3682,12.3768,46000.0
2005-03-24 11:50:00,14.31,14.31,14.29,14.3,52900.0,12.3768,12.3768,12.3595,12.3682,52900.0
2005-03-24 12:00:00,14.3,14.3,14.29,14.3,56600.0,12.3682,12.3682,12.3595,12.3682,56600.0
2005-03-24 12:10:00,14.3,14.3,14.28,14.29,44700.0,12.3682,12.3682,12.3509,12.3595,44700.0
2005-03-24 12:20:00,14.28,14.28,14.25,14.25,40900.0,12.3509,12.3509,12.3249,12.3249,40900.0
2005-03-24 12:30:00,14.25,14.29,14.25,14.29,64900.0,12.3249,12.3595,12.3249,12.3595,64900.0
2005-03-24 12:40:00,14.28,14.28,14.27,14.27,15000.0,12.3509,12.3509,12.3422,12.3422,15000.0
2005-03-24 12:50:00,14.27,14.28,14.26,14.27,31500.0,12.3422,12.3509,12.3336,12.3422,31500.0
2005-03-24 13:00:00,14.26,14.27,14.25,14.25,97900.0,12.3336,12.3422,12.3249,12.3249,97900.0
2005-03-24 13:10:00,14.25,14.26,14.24,14.25,146400.0,12.3249,12.3336,12.3163,12.3249,146400.0
2005-03-24 13:20:00,14.26,14.26,14.22,14.23,46100.0,12.3336,12.3336,12.299,12.3076,46100.0
2005-03-24 13:30:00,14.23,14.23,14.22,14.23,13500.0,12.3076,12.3076,12.299,12.3076,13500.0
2005-03-24 13:40:00,14.23,14.23,14.22,14.22,41300.0,12.3076,12.3076,12.299,12.299,41300.0
2005-03-24 13:50:00,14.23,14.23,14.21,14.23,32600.0,12.3076,12.3076,12.2903,12.3076,32600.0
2005-03-24 14:00:00,14.23,14.27,14.22,14.26,72300.0,12.3076,12.3422,12.299,12.3336,72300.0
2005-03-24 14:10:00,14.27,14.28,14.26,14.27,38200.0,12.3422,12.3509,12.3336,12.3422,38200.0
2005-03-24 14:20:00,14.28,14.28,14.25,14.26,41200.0,12.3509,12.3509,12.3249,12.3336,41200.0
2005-03-24 14:30:00,14.25,14.26,14.25,14.25,23900.0,12.3249,12.3336,12.3249,12.3249,23900.0
2005-03-24 14:40:00,14.25,14.26,14.24,14.25,34400.0,12.3249,12.3336,12.3163,12.3249,34400.0
2005-03-24 14:50:00,14.25,14.27,14.24,14.27,97800.0,12.3249,12.3422,12.3163,12.3422,97800.0
2005-03-24 15:00:00,14.27,14.27,14.25,14.26,23400.0,12.3422,12.3422,12.3249,12.3336,23400.0
2005-03-24 15:10:00,14.26,14.26,14.25,14.26,54300.0,12.3336,12.3336,12.3249,12.3336,54300.0
2005-03-24 15:20:00,14.25,14.26,14.24,14.25,43700.0,12.3249,12.3336,12.3163,12.3249,43700.0
2005-03-24 15:30:00,14.25,14.25,14.2,14.2,211200.0,12.3249,12.3249,12.2817,12.2817,211200.0
2005-03-24 15:40:00,14.2,14.25,14.2,14.21,151700.0,12.2817,12.3249,12.2817,12.2903,151700.0
2005-03-24 15:50:00,14.21,14.24,14.2,14.21,145400.0,12.2903,12.3163,12.2817,12.2903,145400.0
2005-03-28 09:30:00,14.28,14.38,14.28,14.35,125100.0,12.3509,12.4374,12.3509,12.4114,125100.0
2005-03-28 09:40:00,14.35,14.43,14.35,14.39,53400.0,12.4114,12.4806,12.4114,12.446,53400.0
2005-03-28 09:50:00,14.39,14.4,14.31,14.32,28400.0,12.446,12.4547,12.3768,12.3855,28400.0
2005-03-28 10:00:00,14.33,14.34,14.32,14.32,32500.0,12.3941,12.4028,12.3855,12.3855,32500.0
2005-03-28 10:10:00,14.32,14.33,14.29,14.29,33300.0,12.3855,12.3941,12.3595,12.3595,33300.0
2005-03-28 10:20:00,14.31,14.31,14.23,14.26,91700.0,12.3768,12.3768,12.3076,12.3336,91700.0
2005-03-28 10:30:00,14.26,14.32,14.23,14.27,53300.0,12.3336,12.3855,12.3076,12.3422,53300.0
2005-03-28 10:40:00,14.27,14.29,14.23,14.27,108400.0,12.3422,12.3595,12.3076,12.3422,108400.0
2005-03-28 10:50:00,14.23,14.29,14.23,14.28,30900.0,12.3076,12.3595,12.3076,12.3509,30900.0
2005-03-28 11:00:00,14.29,14.3,14.24,14.24,37300.0,12.3595,12.3682,12.3163,12.3163,37300.0
2005-03-28 11:10:00,14.24,14.3,14.24,14.3,33200.0,12.3163,12.3682,12.3163,12.3682,33200.0
2005-03-28 11:20:00,14.3,14.33,14.28,14.28,51100.0,12.3682,12.3941,12.3509,12.3509,51100.0
2005-03-28 11:30:00,14.29,14.3,14.25,14.28,27300.0,12.3595,12.3682,12.3249,12.3509,27300.0
2005-03-28 11:40:00,14.27,14.3,14.27,14.28,20500.0,12.3422,12.3682,12.3422,12.3509,20500.0
2005-03-28 11:50:00,14.28,14.29,14.25,14.28,27300.0,12.3509,12.3595,12.3249,12.3509,27300.0
2005-03-28 12:00:00,14.29,14.29,14.25,14.26,29800.0,12.3595,12.3595,12.3249,12.3336,29800.0
2005-03-28 12:10:00,14.26,14.29,14.25,14.28,39500.0,12.3336,12.3595,12.3249,12.3509,39500.0
2005-03-28 12:20:00,14.29,14.29,14.26,14.29,26100.0,12.3595,12.3595,12.3336,12.3595,26100.0
2005-03-28 12:30:00,14.29,14.32,14.26,14.28,53000.0,12.3595,12.3855,12.3336,12.3509,53000.0
2005-03-28 12:40:00,14.27,14.29,14.27,14.27,11000.0,12.3422,12.3595,12.3422,12.3422,11000.0
2005-03-28 12:50:00,14.27,14.29,14.26,14.28,15100.0,12.3422,12.3595,12.3336,12.3509,15100.0
2005-03-28 13:00:00,14.28,14.29,14.26,14.26,16800.0,12.3509,12.3595,12.3336,12.3336,16800.0
2005-03-28 13:10:00,14.27,14.29,14.26,14.27,26500.0,12.3422,12.3595,12.3336,12.3422,26500.0
2005-03-28 13:20:00,14.27,14.27,14.23,14.26,51200.0,12.3422,12.3422,12.3076,12.3336,51200.0
2005-03-28 13:30:00,14.26,14.27,14.23,14.23,63700.0,12.3336,12.3422,12.3076,12.3076,63700.0
2005-03-28 13:40:00,14.24,14.27,14.21,14.24,68400.0,12.3163,12.3422,12.2903,12.3163,68400.0
2005-03-28 13:50:00,14.24,14.27,14.24,14.26,70600.0,12.3163,12.3422,12.3163,12.3336,70600.0
2005-03-28 14:00:00,14.26,14.26,14.2,14.23,93200.0,12.3336,12.3336,12.2817,12.3076,93200.0
2005-03-28 14:10:00,14.22,14.26,14.21,14.24,41600.0,12.299,12.3336,12.2903,12.3163,41600.0
2005-03-28 14:20:00,14.23,14.26,14.21,14.26,27900.0,12.3076,12.3336,12.2903,12.3336,27900.0
2005-03-28 14:30:00,14.26,14.27,14.24,14.25,41000.0,12.3336,12.3422,12.3163,12.3249,41000.0
2005-03-28 14:40:00,14.25,14.28,14.24,14.26,30600.0,12.3249,12.3509,12.3163,12.3336,30600.0
2005-03-28 14:50:00,14.27,14.28,14.25,14.26,89500.0,12.3422,12.3509,12.3249,12.3336,89500.0
2005-03-28 15:00:00,14.26,14.27,14.24,14.25,36700.0,12.3336,12.3422,12.3163,12.3249,36700.0
2005-03-28 15:10:00,14.24,14.27,14.24,14.27,27400.0,12.3163,12.3422,12.3163,12.3422,27400.0
2005-03-28 15:20:00,14.26,14.27,14.24,14.25,38900.0,12.3336,12.3422,12.3163,12.3249,38900.0
2005-03-28 15:30:00,14.25,14.26,14.24,14.25,124100.0,12.3249,12.3336,12.3163,12.3249,124100.0
2005-03-28 15:40:00,14.25,14.25,14.19,14.2,72600.0,12.3249,12.3249,12.273,12.2817,72600.0
2005-03-28 15:50:00,14.21,14.22,14.18,14.22,142700.0,12.2903,12.299,12.2644,12.299,142700.0
2005-03-29 09:30:00,14.11,14.2,14.1,14.19,130000.0,12.2038,12.2817,12.1952,12.273,130000.0
2005-03-29 09:40:00,14.19,14.2,14.13,14.15,54900.0,12.273,12.2817,12.2211,12.2384,54900.0
2005-03-29 09:50:00,14.15,14.15,14.08,14.13,105500.0,12.2384,12.2384,12.1779,12.2211,105500.0
2005-03-29 10:00:00,14.15,14.16,14.12,14.12,100700.0,12.2384,12.2471,12.2125,12.2125,100700.0
2005-03-29 10:10:00,14.13,14.15,14.08,14.14,52600.0,12.2211,12.2384,12.1779,12.2298,52600.0
2005-03-29 10:20:00,14.15,14.16,14.13,14.13,137200.0,12.2384,12.2471,12.2211,12.2211,137200.0
2005-03-29 10:30:00,14.13,14.18,14.12,14.18,70100.0,12.2211,12.2644,12.2125,12.2644,70100.0
2005-03-29 10:40:00,14.18,14.21,14.17,14.2,112700.0,12.2644,12.2903,12.2557,12.2817,112700.0
2005-03-29 10:50:00,14.21,14.22,14.2,14.22,78700.0,12.2903,12.299,12.2817,12.299,78700.0
2005-03-29 11:00:00,14.23,14.23,14.16,14.18,43500.0,12.3076,12.3076,12.2471,12.2644,43500.0
2005-03-29 11:10:00,14.17,14.22,14.17,14.21,64400.0,12.2557,12.299,12.2557,12.2903,64400.0
2005-03-29 11:20:00,14.2,14.21,14.16,14.17,45700.0,12.2817,12.2903,12.2471,12.2557,45700.0
2005-03-29 11:30:00,14.16,14.18,14.16,14.16,19300.0,12.2471,12.2644,12.2471,12.2471,19300.0
2005-03-29 11:40:00,14.17,14.18,14.14,14.15,45900.0,12.2557,12.2644,12.2298,12.2384,45900.0
2005-03-29 11:50:00,14.14,14.15,14.13,14.13,21300.0,12.2298,12.2384,12.2211,12.2211,21300.0
2005-03-29 12:00:00,14.14,14.15,14.12,14.13,21300.0,12.2298,12.2384,12.2125,12.2211,21300.0
2005-03-29 12:10:00,14.12,14.13,14.1,14.11,41000.0,12.2125,12.2211,12.1952,12.2038,41000.0
2005-03-29 12:20:00,14.11,14.14,14.11,14.13,17900.0,12.2038,12.2298,12.2038,12.2211,17900.0
2005-03-29 12:30:00,14.13,14.13,14.09,14.1,33900.0,12.2211,12.2211,12.1865,12.1952,33900.0
2005-03-29 12:40:00,14.09,14.12,14.09,14.12,18300.0,12.1865,12.2125,12.1865,12.2125,18300.0
2005-03-29 12:50:00,14.12,14.13,14.1,14.12,40700.0,12.2125,12.2211,12.1952,12.2125,40700.0
2005-03-29 13:00:00,14.12,14.13,14.1,14.1,25600.0,12.2125,12.2211,12.1952,12.1952,25600.0
2005-03-29 13:10:00,14.1,14.12,14.09,14.1,42300.0,12.1952,12.2125,12.1865,12.1952,42300.0
2005-03-29 13:20:00,14.1,14.1,14.08,14.08,52800.0,12.1952,12.1952,12.1779,12.1779,52800.0
2005-03-29 13:30:00,14.08,14.09,14.08,14.09,24000.0,12.1779,12.1865,12.1779,12.1865,24000.0
2005-03-29 13:40:00,14.08,14.09,14.05,14.06,35000.0,12.1779,12.1865,12.1519,12.1606,35000.0
2005-03-29 13:50:00,14.06,14.08,14.05,14.07,58900.0,12.1606,12.1779,12.1519,12.1692,58900.0
2005-03-29 14:00:00,14.07,14.08,14.05,14.06,28800.0,12.1692,12.1779,12.1519,12.1606,28800.0
2005-03-29 14:10:00,14.06,14.07,14.05,14.06,62600.0,12.1606,12.1692,12.1519,12.1606,62600.0
2005-03-29 14:20:00,14.05,14.06,14.05,14.06,37200.0,12.1519,12.1606,12.1519,12.1606,37200.0
2005-03-29 14:30:00,14.06,14.08,14.05,14.06,94100.0,12.1606,12.1779,12.1519,12.1606,94100.0
2005-03-29 14:40:00,14.06,14.07,14.02,14.04,303900.0,12.1606,12.1692,12.126,12.1433,303900.0
2005-03-29 14:50:00,14.05,14.07,14.04,14.05,161100.0,12.1519,12.1692,12.1433,12.1519,161100.0
2005-03-29 15:00:00,14.05,14.05,14.02,14.03,177000.0,12.1519,12.1519,12.126,12.1346,177000.0
2005-03-29 15:10:00,14.03,14.04,14.0,14.01,107200.0,12.1346,12.1433,12.1087,12.1173,107200.0
2005-03-29 15:20:00,14.01,14.05,14.01,14.05,107500.0,12.1173,12.1519,12.1173,12.1519,107500.0
2005-03-29 15:30:00,14.05,14.05,13.99,13.99,203300.0,12.1519,12.1519,12.1,12.1,203300.0
2005-03-29 15:40:00,13.99,14.03,13.99,14.03,181400.0,12.1,12.1346,12.1,12.1346,181400.0
2005-03-29 15:50:00,14.03,14.03,13.99,14.01,249200.0,12.1346,12.1346,12.1,12.1173,249200.0
2005-03-30 09:30:00,14.13,14.3,14.13,14.29,293900.0,12.2211,12.3682,12.2211,12.3595,293900.0
2005-03-30 09:40:00,14.28,14.29,14.22,14.28,141500.0,12.3509,12.3595,12.299,12.3509,141500.0
2005-03-30 09:50:00,14.29,14.29,14.23,14.28,55700.0,12.3595,12.3595,12.3076,12.3509,55700.0
2005-03-30 10:00:00,14.28,14.3,14.26,14.29,117300.0,12.3509,12.3682,12.3336,12.3595,117300.0
2005-03-30 10:10:00,14.29,14.3,14.26,14.27,71800.0,12.3595,12.3682,12.3336,12.3422,71800.0
2005-03-30 10:20:00,14.27,14.29,14.25,14.28,77600.0,12.3422,12.3595,12.3249,12.3509,77600.0
2005-03-30 10:30:00,14.28,14.37,14.27,14.37,247100.0,12.3509,12.4287,12.3422,12.4287,247100.0
2005-03-30 10:40:00,14.38,14.44,14.38,14.41,294300.0,12.4374,12.4893,12.4374,12.4633,294300.0
2005-03-30 10:50:00,14.41,14.45,14.4,14.43,185500.0,12.4633,12.4979,12.4547,12.4806,185500.0
2005-03-30 11:00:00,14.43,14.43,14.38,14.39,142400.0,12.4806,12.4806,12.4374,12.446,142400.0
2005-03-30 11:10:00,14.39,14.44,14.38,14.44,108200.0,12.446,12.4893,12.4374,12.4893,108200.0
2005-03-30 11:20:00,14.44,14.48,14.43,14.44,124400.0,12.4893,12.5238,12.4806,12.4893,124400.0
2005-03-30 11:30:00,14.44,14.49,14.42,14.48,84300.0,12.4893,12.5325,12.472,12.5238,84300.0
2005-03-30 11:40:00,14.49,14.49,14.46,14.48,95400.0,12.5325,12.5325,12.5066,12.5238,95400.0
2005-03-30 11:50:00,14.48,14.48,14.45,14.47,102800.0,12.5238,12.5238,12.4979,12.5152,102800.0
2005-03-30 12:00:00,14.47,14.48,14.46,14.48,108200.0,12.5152,12.5238,12.5066,12.5238,108200.0
2005-03-30 12:10:00,14.48,14.49,14.46,14.48,56400.0,12.5238,12.5325,12.5066,12.5238,56400.0
2005-03-30 12:20:00,14.48,14.49,14.46,14.49,38200.0,12.5238,12.5325,12.5066,12.5325,38200.0
2005-03-30 12:30:00,14.49,14.5,14.48,14.5,94500.0,12.5325,12.5411,12.5238,12.5411,94500.0
2005-03-30 12:40:00,14.5,14.52,14.49,14.5,89600.0,12.5411,12.5584,12.5325,12.5411,89600.0
2005-03-30 12:50:00,14.5,14.51,14.49,14.49,54600.0,12.5411,12.5498,12.5325,12.5325,54600.0
2005-03-30 13:00:00,14.49,14.5,14.4,14.4,50900.0,12.5325,12.5411,12.4547,12.4547,50900.0
2005-03-30 13:10:00,14.4,14.42,14.39,14.42,53900.0,12.4547,12.472,12.446,12.472,53900.0
2005-03-30 13:20:00,14.41,14.44,14.4,14.43,45300.0,12.4633,12.4893,12.4547,12.4806,45300.0
2005-03-30 13:30:00,14.42,14.44,14.4,14.41,200000.0,12.472,12.4893,12.4547,12.4633,200000.0
2005-03-30 13:40:00,14.41,14.44,14.39,14.41,120500.0,12.4633,12.4893,12.446,12.4633,120500.0
2005-03-30 13:50:00,14.4,14.4,14.37,14.4,52600.0,12.4547,12.4547,12.4287,12.4547,52600.0
2005-03-30 14:00:00,14.4,14.4,14.38,14.39,77500.0,12.4547,12.4547,12.4374,12.446,77500.0
2005-03-30 14:10:00,14.39,14.39,14.37,14.38,42800.0,12.446,12.446,12.4287,12.4374,42800.0
2005-03-30 14:20:00,14.37,14.38,14.31,14.31,46900.0,12.4287,12.4374,12.3768,12.3768,46900.0
2005-03-30 14:30:00,14.3,14.36,14.3,14.32,76300.0,12.3682,12.4201,12.3682,12.3855,76300.0
2005-03-30 14:40:00,14.32,14.32,14.26,14.27,113000.0,12.3855,12.3855,12.3336,12.3422,113000.0
2005-03-30 14:50:00,14.27,14.31,14.26,14.3,91500.0,12.3422,12.3768,12.3336,12.3682,91500.0
2005-03-30 15:00:00,14.31,14.39,14.3,14.39,187700.0,12.3768,12.446,12.3682,12.446,187700.0
2005-03-30 15:10:00,14.38,14.39,14.36,14.37,93200.0,12.4374,12.446,12.4201,12.4287,93200.0
2005-03-30 15:20:00,14.37,14.4,14.36,14.4,173300.0,12.4287,12.4547,12.4201,12.4547,173300.0
2005-03-30 15:30:00,14.4,14.43,14.4,14.41,215800.0,12.4547,12.4806,12.4547,12.4633,215800.0
2005-03-30 15:40:00,14.41,14.43,14.38,14.39,140500.0,12.4633,12.4806,12.4374,12.446,140500.0
2005-03-30 15:50:00,14.39,14.41,14.38,14.39,472600.0,12.446,12.4633,12.4374,12.446,472600.0
2005-03-31 09:30:00,14.34,14.34,14.23,14.24,280300.0,12.4028,12.4028,12.3076,12.3163,280300.0
2005-03-31 09:40:00,14.23,14.25,14.19,14.25,222700.0,12.3076,12.3249,12.273,12.3249,222700.0
2005-03-31 09:50:00,14.24,14.25,14.21,14.24,132900.0,12.3163,12.3249,12.2903,12.3163,132900.0
2005-03-31 10:00:00,14.23,14.26,14.23,14.26,201100.0,12.3076,12.3336,12.3076,12.3336,201100.0
2005-03-31 10:10:00,14.26,14.26,14.24,14.24,73800.0,12.3336,12.3336,12.3163,12.3163,73800.0
2005-03-31 10:20:00,14.25,14.26,14.24,14.24,412200.0,12.3249,12.3336,12.3163,12.3163,412200.0
2005-03-31 10:30:00,14.25,14.27,14.24,14.27,196400.0,12.3249,12.3422,12.3163,12.3422,196400.0
2005-03-31 10:40:00,14.26,14.28,14.26,14.26,73500.0,12.3336,12.3509,12.3336,12.3336,73500.0
2005-03-31 10:50:00,14.26,14.27,14.25,14.26,69800.0,12.3336,12.3422,12.3249,12.3336,69800.0
2005-03-31 11:00:00,14.25,14.27,14.25,14.27,66500.0,12.3249,12.3422,12.3249,12.3422,66500.0
2005-03-31 11:10:00,14.27,14.27,14.26,14.27,57700.0,12.3422,12.3422,12.3336,12.3422,57700.0
2005-03-31 11:20:00,14.27,14.27,14.26,14.27,56900.0,12.3422,12.3422,12.3336,12.3422,56900.0
2005-03-31 11:30:00,14.26,14.27,14.25,14.26,241100.0,12.3336,12.3422,12.3249,12.3336,241100.0
2005-03-31 11:40:00,14.26,14.27,14.25,14.25,68300.0,12.3336,12.3422,12.3249,12.3249,68300.0
2005-03-31 11:50:00,14.25,14.27,14.25,14.26,38000.0,12.3249,12.3422,12.3249,12.3336,38000.0
2005-03-31 12:00:00,14.26,14.27,14.25,14.27,31200.0,12.3336,12.3422,12.3249,12.3422,31200.0
2005-03-31 12:10:00,14.27,14.27,14.24,14.24,85300.0,12.3422,12.3422,12.3163,12.3163,85300.0
2005-03-31 12:20:00,14.24,14.27,14.24,14.26,34000.0,12.3163,12.3422,12.3163,12.3336,34000.0
2005-03-31 12:30:00,14.27,14.27,14.24,14.27,21200.0,12.3422,12.3422,12.3163,12.3422,21200.0
2005-03-31 12:40:00,14.26,14.26,14.24,14.25,22800.0,12.3336,12.3336,12.3163,12.3249,22800.0
2005-03-31 12:50:00,14.25,14.25,14.23,14.24,82400.0,12.3249,12.3249,12.3076,12.3163,82400.0
2005-03-31 13:00:00,14.24,14.24,14.22,14.23,56400.0,12.3163,12.3163,12.299,12.3076,56400.0
2005-03-31 13:10:00,14.23,14.23,14.22,14.23,22300.0,12.3076,12.3076,12.299,12.3076,22300.0
2005-03-31 13:20:00,14.23,14.23,14.22,14.22,78300.0,12.3076,12.3076,12.299,12.299,78300.0
2005-03-31 13:30:00,14.23,14.23,14.21,14.22,198400.0,12.3076,12.3076,12.2903,12.299,198400.0
2005-03-31 13:40:00,14.22,14.24,14.2,14.22,282400.0,12.299,12.3163,12.2817,12.299,282400.0
2005-03-31 13:50:00,14.21,14.23,14.19,14.21,300900.0,12.2903,12.3076,12.273,12.2903,300900.0
2005-03-31 14:00:00,14.22,14.22,14.2,14.2,61100.0,12.299,12.299,12.2817,12.2817,61100.0
2005-03-31 14:10:00,14.21,14.24,14.2,14.23,219400.0,12.2903,12.3163,12.2817,12.3076,219400.0
2005-03-31 14:20:00,14.23,14.26,14.23,14.24,188000.0,12.3076,12.3336,12.3076,12.3163,188000.0
2005-03-31 14:30:00,14.24,14.25,14.24,14.24,173600.0,12.3163,12.3249,12.3163,12.3163,173600.0
2005-03-31 14:40:00,14.24,14.26,14.23,14.24,55700.0,12.3163,12.3336,12.3076,12.3163,55700.0
2005-03-31 14:50:00,14.23,14.25,14.23,14.24,46900.0,12.3076,12.3249,12.3076,12.3163,46900.0
2005-03-31 15:00:00,14.24,14.25,14.23,14.23,33000.0,12.3163,12.3249,12.3076,12.3076,33000.0
2005-03-31 15:10:00,14.24,14.25,14.23,14.24,68600.0,12.3163,12.3249,12.3076,12.3163,68600.0
2005-03-31 15:20:00,14.25,14.26,14.24,14.26,253400.0,12.3249,12.3336,12.3163,12.3336,253400.0
2005-03-31 15:30:00,14.26,14.27,14.25,14.26,127700.0,12.3336,12.3422,12.3249,12.3336,127700.0
2005-03-31 15:40:00,14.26,14.28,14.26,14.26,63400.0,12.3336,12.3509,12.3336,12.3336,63400.0
2005-03-31 15:50:00,14.26,14.28,14.22,14.23,198500.0,12.3336,12.3509,12.299,12.3076,198500.0
2005-04-01 09:30:00,14.24,14.25,14.21,14.21,191500.0,12.3163,12.3249,12.2903,12.2903,191500.0
2005-04-01 09:40:00,14.22,14.23,14.19,14.2,126400.0,12.299,12.3076,12.273,12.2817,126400.0
2005-04-01 09:50:00,14.19,14.21,14.16,14.18,63600.0,12.273,12.2903,12.2471,12.2644,63600.0
2005-04-01 10:00:00,14.17,14.18,14.06,14.06,138900.0,12.2557,12.2644,12.1606,12.1606,138900.0
2005-04-01 10:10:00,14.07,14.09,14.03,14.06,154500.0,12.1692,12.1865,12.1346,12.1606,154500.0
2005-04-01 10:20:00,14.06,14.11,14.03,14.04,254100.0,12.1606,12.2038,12.1346,12.1433,254100.0
2005-04-01 10:30:00,14.04,14.07,14.01,14.06,152500.0,12.1433,12.1692,12.1173,12.1606,152500.0
2005-04-01 10:40:00,14.06,14.06,14.01,14.02,89200.0,12.1606,12.1606,12.1173,12.126,89200.0
2005-04-01 10:50:00,14.03,14.06,13.99,14.0,159800.0,12.1346,12.1606,12.1,12.1087,159800.0
2005-04-01 11:00:00,14.0,14.02,13.98,14.01,192600.0,12.1087,12.126,12.0914,12.1173,192600.0
2005-04-01 11:10:00,14.01,14.01,13.95,14.0,68500.0,12.1173,12.1173,12.0654,12.1087,68500.0
2005-04-01 11:20:00,13.99,14.03,13.98,14.0,86000.0,12.1,12.1346,12.0914,12.1087,86000.0
2005-04-01 11:30:00,14.0,14.01,13.98,14.0,70700.0,12.1087,12.1173,12.0914,12.1087,70700.0
2005-04-01 11:40:00,13.99,14.0,13.97,13.99,93000.0,12.1,12.1087,12.0827,12.1,93000.0
2005-04-01 11:50:00,13.99,13.99,13.98,13.99,47300.0,12.1,12.1,12.0914,12.1,47300.0
2005-04-01 12:00:00,13.98,14.0,13.98,13.99,203800.0,12.0914,12.1087,12.0914,12.1,203800.0
2005-04-01 12:10:00,13.99,14.0,13.98,13.98,174700.0,12.1,12.1087,12.0914,12.0914,174700.0
2005-04-01 12:20:00,13.98,13.99,13.96,13.96,36100.0,12.0914,12.1,12.0741,12.0741,36100.0
2005-04-01 12:30:00,13.96,13.98,13.94,13.96,147200.0,12.0741,12.0914,12.0568,12.0741,147200.0
2005-04-01 12:40:00,13.96,13.96,13.94,13.95,65600.0,12.0741,12.0741,12.0568,12.0654,65600.0
2005-04-01 12:50:00,13.94,13.95,13.93,13.93,265100.0,12.0568,12.0654,12.0482,12.0482,265100.0
2005-04-01 13:00:00,13.92,13.95,13.91,13.95,358400.0,12.0395,12.0654,12.0309,12.0654,358400.0
2005-04-01 13:10:00,13.95,13.97,13.94,13.96,100900.0,12.0654,12.0827,12.0568,12.0741,100900.0
2005-04-01 13:20:00,13.96,13.96,13.94,13.95,202000.0,12.0741,12.0741,12.0568,12.0654,202000.0
2005-04-01 13:30:00,13.95,13.95,13.93,13.94,137100.0,12.0654,12.0654,12.0482,12.0568,137100.0
2005-04-01 13:40:00,13.93,13.95,13.93,13.93,110300.0,12.0482,12.0654,12.0482,12.0482,110300.0
2005-04-01 13:50:00,13.94,13.98,13.93,13.94,225200.0,12.0568,12.0914,12.0482,12.0568,225200.0
2005-04-01 14:00:00,13.94,13.96,13.92,13.95,93200.0,12.0568,12.0741,12.0395,12.0654,93200.0
2005-04-01 14:10:00,13.95,13.99,13.94,13.98,140800.0,12.0654,12.1,12.0568,12.0914,140800.0
2005-04-01 14:20:00,13.98,14.0,13.98,14.0,125400.0,12.0914,12.1087,12.0914,12.1087,125400.0
2005-04-01 14:30:00,13.99,14.02,13.98,14.01,119900.0,12.1,12.126,12.0914,12.1173,119900.0
2005-04-01 14:40:00,14.01,14.01,13.99,13.99,58400.0,12.1173,12.1173,12.1,12.1,58400.0
2005-04-01 14:50:00,13.99,14.0,13.99,13.99,34500.0,12.1,12.1087,12.1,12.1,34500.0
2005-04-01 15:00:00,13.99,14.0,13.99,14.0,21800.0,12.1,12.1087,12.1,12.1087,21800.0
2005-04-01 15:10:00,13.99,14.0,13.98,13.99,61200.0,12.1,12.1087,12.0914,12.1,61200.0
2005-04-01 15:20:00,13.99,13.99,13.98,13.99,76500.0,12.1,12.1,12.0914,12.1,76500.0
2005-04-01 15:30:00,13.98,14.01,13.98,14.0,117900.0,12.0914,12.1173,12.0914,12.1087,117900.0
2005-04-01 15:40:00,14.01,14.03,14.0,14.02,96200.0,12.1173,12.1346,12.1087,12.126,96200.0
2005-04-01 15:50:00,14.02,14.02,13.98,13.99,95000.0,12.126,12.126,12.0914,12.1,95000.0
2005-04-04 09:30:00,14.0,14.05,13.89,13.89,424700.0,12.1087,12.1519,12.0136,12.0136,424700.0
2005-04-04 09:40:00,13.9,13.9,13.85,13.87,71000.0,12.0222,12.0222,11.979,11.9963,71000.0
2005-04-04 09:50:00,13.86,13.93,13.86,13.86,519700.0,11.9876,12.0482,11.9876,11.9876,519700.0
2005-04-04 10:00:00,13.86,14.13,13.86,13.91,228800.0,11.9876,12.2211,11.9876,12.0309,228800.0
2005-04-04 10:10:00,13.91,13.92,13.88,13.91,129200.0,12.0309,12.0395,12.0049,12.0309,129200.0
2005-04-04 10:20:00,13.91,13.95,13.89,13.95,42800.0,12.0309,12.0654,12.0136,12.0654,42800.0
2005-04-04 10:30:00,13.95,13.99,13.93,13.98,184000.0,12.0654,12.1,12.0482,12.0914,184000.0
2005-04-04 10:40:00,13.98,13.98,13.93,13.95,65900.0,12.0914,12.0914,12.0482,12.0654,65900.0
2005-04-04 10:50:00,13.95,13.98,13.95,13.95,83300.0,12.0654,12.0914,12.0654,12.0654,83300.0
2005-04-04 11:00:00,13.95,13.99,13.94,13.98,128600.0,12.0654,12.1,12.0568,12.0914,128600.0
2005-04-04 11:10:00,13.98,13.99,13.92,13.92,80100.0,12.0914,12.1,12.0395,12.0395,80100.0
2005-04-04 11:20:00,13.91,13.97,13.91,13.92,55300.0,12.0309,12.0827,12.0309,12.0395,55300.0
2005-04-04 11:30:00,13.92,13.94,13.91,13.93,52200.0,12.0395,12.0568,12.0309,12.0482,52200.0
2005-04-04 11:40:00,13.92,13.93,13.91,13.92,41500.0,12.0395,12.0482,12.0309,12.0395,41500.0
2005-04-04 11:50:00,13.93,13.95,13.92,13.94,84900.0,12.0482,12.0654,12.0395,12.0568,84900.0
2005-04-04 12:00:00,13.95,13.98,13.94,13.96,41400.0,12.0654,12.0914,12.0568,12.0741,41400.0
2005-04-04 12:10:00,13.97,13.97,13.94,13.96,65100.0,12.0827,12.0827,12.0568,12.0741,65100.0
2005-04-04 12:20:00,13.96,13.96,13.95,13.96,176400.0,12.0741,12.0741,12.0654,12.0741,176400.0
2005-04-04 12:30:00,13.96,13.99,13.96,13.99,26100.0,12.0741,12.1,12.0741,12.1,26100.0
2005-04-04 12:40:00,13.98,13.99,13.97,13.98,30900.0,12.0914,12.1,12.0827,12.0914,30900.0
2005-04-04 12:50:00,13.98,13.98,13.95,13.95,24600.0,12.0914,12.0914,12.0654,12.0654,24600.0
2005-04-04 13:00:00,13.95,13.95,13.93,13.94,171800.0,12.0654,12.0654,12.0482,12.0568,171800.0
2005-04-04 13:10:00,13.94,13.95,13.93,13.93,119800.0,12.0568,12.0654,12.0482,12.0482,119800.0
2005-04-04 13:20:00,13.92,13.93,13.91,13.93,97100.0,12.0395,12.0482,12.0309,12.0482,97100.0
2005-04-04 13:30:00,13.92,13.95,13.92,13.95,41400.0,12.0395,12.0654,12.0395,12.0654,41400.0
2005-04-04 13:40:00,13.94,14.0,13.94,13.96,52200.0,12.0568,12.1087,12.0568,12.0741,52200.0
2005-04-04 13:50:00,13.96,14.01,13.96,14.0,69200.0,12.0741,12.1173,12.0741,12.1087,69200.0
2005-04-04 14:00:00,14.0,14.0,13.98,13.99,220300.0,12.1087,12.1087,12.0914,12.1,220300.0
2005-04-04 14:10:00,14.0,14.0,13.99,13.99,57700.0,12.1087,12.1087,12.1,12.1,57700.0
2005-04-04 14:20:00,14.0,14.0,13.98,13.99,210400.0,12.1087,12.1087,12.0914,12.1,210400.0
2005-04-04 14:30:00,14.0,14.05,13.99,14.05,79300.0,12.1087,12.1519,12.1,12.1519,79300.0
2005-04-04 14:40:00,14.05,14.05,14.02,14.03,50000.0,12.1519,12.1519,12.126,12.1346,50000.0
2005-04-04 14:50:00,14.02,14.02,14.0,14.02,52400.0,12.126,12.126,12.1087,12.126,52400.0
2005-04-04 15:00:00,14.02,14.02,14.0,14.01,40100.0,12.126,12.126,12.1087,12.1173,40100.0
2005-04-04 15:10:00,14.01,14.01,13.99,14.0,150700.0,12.1173,12.1173,12.1,12.1087,150700.0
2005-04-04 15:20:00,14.0,14.02,13.99,14.0,206300.0,12.1087,12.126,12.1,12.1087,206300.0
2005-04-04 15:30:00,14.0,14.0,13.99,14.0,122700.0,12.1087,12.1087,12.1,12.1087,122700.0
2005-04-04 15:40:00,14.0,14.04,13.99,14.02,341500.0,12.1087,12.1433,12.1,12.126,341500.0
2005-04-04 15:50:00,14.01,14.04,14.01,14.04,375100.0,12.1173,12.1433,12.1173,12.1433,375100.0
2005-04-05 09:30:00,14.09,14.18,14.09,14.17,95100.0,12.1865,12.2644,12.1865,12.2557,95100.0
2005-04-05 09:40:00,14.17,14.25,14.17,14.25,142400.0,12.2557,12.3249,12.2557,12.3249,142400.0
2005-04-05 09:50:00,14.25,14.26,14.22,14.26,279200.0,12.3249,12.3336,12.299,12.3336,279200.0
2005-04-05 10:00:00,14.26,14.26,14.21,14.24,62900.0,12.3336,12.3336,12.2903,12.3163,62900.0
2005-04-05 10:10:00,14.23,14.32,14.22,14.29,228800.0,12.3076,12.3855,12.299,12.3595,228800.0
2005-04-05 10:20:00,14.28,14.29,14.25,14.25,48500.0,12.3509,12.3595,12.3249,12.3249,48500.0
2005-04-05 10:30:00,14.26,14.3,14.24,14.28,134200.0,12.3336,12.3682,12.3163,12.3509,134200.0
2005-04-05 10:40:00,14.29,14.29,14.27,14.29,38100.0,12.3595,12.3595,12.3422,12.3595,38100.0
2005-04-05 10:50:00,14.28,14.29,14.27,14.28,32700.0,12.3509,12.3595,12.3422,12.3509,32700.0
2005-04-05 11:00:00,14.29,14.29,14.24,14.26,77100.0,12.3595,12.3595,12.3163,12.3336,77100.0
2005-04-05 11:10:00,14.26,14.26,14.25,14.25,52100.0,12.3336,12.3336,12.3249,12.3249,52100.0
2005-04-05 11:20:00,14.25,14.28,14.25,14.28,22800.0,12.3249,12.3509,12.3249,12.3509,22800.0
2005-04-05 11:30:00,14.27,14.28,14.25,14.25,24200.0,12.3422,12.3509,12.3249,12.3249,24200.0
2005-04-05 11:40:00,14.26,14.26,14.24,14.25,122100.0,12.3336,12.3336,12.3163,12.3249,122100.0
2005-04-05 11:50:00,14.25,14.25,14.18,14.21,240500.0,12.3249,12.3249,12.2644,12.2903,240500.0
2005-04-05 12:00:00,14.21,14.22,14.2,14.22,46600.0,12.2903,12.299,12.2817,12.299,46600.0
2005-04-05 12:10:00,14.21,14.25,14.21,14.24,16300.0,12.2903,12.3249,12.2903,12.3163,16300.0
2005-04-05 12:20:00,14.24,14.29,14.23,14.29,35100.0,12.3163,12.3595,12.3076,12.3595,35100.0
2005-04-05 12:30:00,14.28,14.28,14.26,14.28,23300.0,12.3509,12.3509,12.3336,12.3509,23300.0
2005-04-05 12:40:00,14.27,14.29,14.24,14.26,82900.0,12.3422,12.3595,12.3163,12.3336,82900.0
2005-04-05 12:50:00,14.25,14.28,14.25,14.26,34100.0,12.3249,12.3509,12.3249,12.3336,34100.0
2005-04-05 13:00:00,14.26,14.28,14.26,14.26,22300.0,12.3336,12.3509,12.3336,12.3336,22300.0
2005-04-05 13:10:00,14.26,14.28,14.25,14.26,38400.0,12.3336,12.3509,12.3249,12.3336,38400.0
2005-04-05 13:20:00,14.26,14.27,14.26,14.27,35900.0,12.3336,12.3422,12.3336,12.3422,35900.0
2005-04-05 13:30:00,14.27,14.28,14.26,14.26,23300.0,12.3422,12.3509,12.3336,12.3336,23300.0
2005-04-05 13:40:00,14.26,14.27,14.26,14.26,119600.0,12.3336,12.3422,12.3336,12.3336,119600.0
2005-04-05 13:50:00,14.26,14.28,14.26,14.27,40000.0,12.3336,12.3509,12.3336,12.3422,40000.0
2005-04-05 14:00:00,14.27,14.29,14.27,14.28,26000.0,12.3422,12.3595,12.3422,12.3509,26000.0
2005-04-05 14:10:00,14.28,14.28,14.25,14.26,81300.0,12.3509,12.3509,12.3249,12.3336,81300.0
2005-04-05 14:20:00,14.27,14.28,14.25,14.28,36300.0,12.3422,12.3509,12.3249,12.3509,36300.0
2005-04-05 14:30:00,14.28,14.28,14.27,14.28,37000.0,12.3509,12.3509,12.3422,12.3509,37000.0
2005-04-05 14:40:00,14.28,14.28,14.27,14.28,38400.0,12.3509,12.3509,12.3422,12.3509,38400.0
2005-04-05 14:50:00,14.28,14.29,14.27,14.27,34400.0,12.3509,12.3595,12.3422,12.3422,34400.0
2005-04-05 15:00:00,14.27,14.28,14.27,14.27,30500.0,12.3422,12.3509,12.3422,12.3422,30500.0
2005-04-05 15:10:00,14.27,14.28,14.27,14.27,33200.0,12.3422,12.3509,12.3422,12.3422,33200.0
2005-04-05 15:20:00,14.28,14.3,14.27,14.28,59500.0,12.3509,12.3682,12.3422,12.3509,59500.0
2005-04-05 15:30:00,14.29,14.32,14.28,14.31,73900.0,12.3595,12.3855,12.3509,12.3768,73900.0
2005-04-05 15:40:00,14.3,14.32,14.3,14.3,115500.0,12.3682,12.3855,12.3682,12.3682,115500.0
2005-04-05 15:50:00,14.3,14.31,14.29,14.29,136100.0,12.3682,12.3768,12.3595,12.3595,136100.0
2005-04-06 09:30:00,14.34,14.43,14.33,14.4,218100.0,12.4028,12.4806,12.3941,12.4547,218100.0
2005-04-06 09:40:00,14.39,14.42,14.39,14.42,352500.0,12.446,12.472,12.446,12.472,352500.0
2005-04-06 09:50:00,14.42,14.44,14.41,14.41,161200.0,12.472,12.4893,12.4633,12.4633,161200.0
2005-04-06 10:00:00,14.41,14.44,14.41,14.43,61300.0,12.4633,12.4893,12.4633,12.4806,61300.0
2005-04-06 10:10:00,14.44,14.46,14.43,14.46,94600.0,12.4893,12.5066,12.4806,12.5066,94600.0
2005-04-06 10:20:00,14.45,14.47,14.44,14.46,18600.0,12.4979,12.5152,12.4893,12.5066,18600.0
2005-04-06 10:30:00,14.46,14.48,14.43,14.45,210400.0,12.5066,12.5238,12.4806,12.4979,210400.0
2005-04-06 10:40:00,14.46,14.49,14.46,14.47,120000.0,12.5066,12.5325,12.5066,12.5152,120000.0
2005-04-06 10:50:00,14.47,14.5,14.45,14.49,95300.0,12.5152,12.5411,12.4979,12.5325,95300.0
2005-04-06 11:00:00,14.48,14.5,14.47,14.48,375600.0,12.5238,12.5411,12.5152,12.5238,375600.0
2005-04-06 11:10:00,14.48,14.5,14.45,14.45,44800.0,12.5238,12.5411,12.4979,12.4979,44800.0
2005-04-06 11:20:00,14.44,14.47,14.4,14.45,67600.0,12.4893,12.5152,12.4547,12.4979,67600.0
2005-04-06 11:30:00,14.46,14.46,14.41,14.43,29300.0,12.5066,12.5066,12.4633,12.4806,29300.0
2005-04-06 11:40:00,14.43,14.43,14.4,14.42,43100.0,12.4806,12.4806,12.4547,12.472,43100.0
2005-04-06 11:50:00,14.42,14.43,14.39,14.4,24900.0,12.472,12.4806,12.446,12.4547,24900.0
2005-04-06 12:00:00,14.4,14.42,14.38,14.42,41900.0,12.4547,12.472,12.4374,12.472,41900.0
2005-04-06 12:10:00,14.41,14.42,14.36,14.36,50400.0,12.4633,12.472,12.4201,12.4201,50400.0
2005-04-06 12:20:00,14.35,14.38,14.34,14.38,40700.0,12.4114,12.4374,12.4028,12.4374,40700.0
2005-04-06 12:30:00,14.37,14.38,14.34,14.38,29900.0,12.4287,12.4374,12.4028,12.4374,29900.0
2005-04-06 12:40:00,14.37,14.37,14.34,14.35,19900.0,12.4287,12.4287,12.4028,12.4114,19900.0
2005-04-06 12:50:00,14.35,14.35,14.31,14.34,62400.0,12.4114,12.4114,12.3768,12.4028,62400.0
2005-04-06 13:00:00,14.35,14.38,14.32,14.37,74400.0,12.4114,12.4374,12.3855,12.4287,74400.0
2005-04-06 13:10:00,14.37,14.38,14.36,14.36,22800.0,12.4287,12.4374,12.4201,12.4201,22800.0
2005-04-06 13:20:00,14.37,14.38,14.36,14.37,18800.0,12.4287,12.4374,12.4201,12.4287,18800.0
2005-04-06 13:30:00,14.37,14.37,14.34,14.35,29600.0,12.4287,12.4287,12.4028,12.4114,29600.0
2005-04-06 13:40:00,14.35,14.36,14.32,14.35,67800.0,12.4114,12.4201,12.3855,12.4114,67800.0
2005-04-06 13:50:00,14.34,14.35,14.33,14.34,176600.0,12.4028,12.4114,12.3941,12.4028,176600.0
2005-04-06 14:00:00,14.35,14.35,14.28,14.28,77600.0,12.4114,12.4114,12.3509,12.3509,77600.0
2005-04-06 14:10:00,14.29,14.29,14.23,14.24,34600.0,12.3595,12.3595,12.3076,12.3163,34600.0
2005-04-06 14:20:00,14.24,14.25,14.24,14.25,66300.0,12.3163,12.3249,12.3163,12.3249,66300.0
2005-04-06 14:30:00,14.25,14.25,14.24,14.25,36700.0,12.3249,12.3249,12.3163,12.3249,36700.0
2005-04-06 14:40:00,14.25,14.25,14.19,14.19,35400.0,12.3249,12.3249,12.273,12.273,35400.0
2005-04-06 14:50:00,14.21,14.25,14.2,14.25,65100.0,12.2903,12.3249,12.2817,12.3249,65100.0
2005-04-06 15:00:00,14.24,14.27,14.24,14.24,58700.0,12.3163,12.3422,12.3163,12.3163,58700.0
2005-04-06 15:10:00,14.24,14.25,14.23,14.23,27100.0,12.3163,12.3249,12.3076,12.3076,27100.0
2005-04-06 15:20:00,14.23,14.24,14.2,14.21,35100.0,12.3076,12.3163,12.2817,12.2903,35100.0
2005-04-06 15:30:00,14.21,14.22,14.2,14.21,36700.0,12.2903,12.299,12.2817,12.2903,36700.0
2005-04-06 15:40:00,14.22,14.22,14.2,14.21,28300.0,12.299,12.299,12.2817,12.2903,28300.0
2005-04-06 15:50:00,14.2,14.22,14.2,14.21,56900.0,12.2817,12.299,12.2817,12.2903,56900.0
2005-04-07 09:30:00,14.25,14.4,14.25,14.35,195400.0,12.3249,12.4547,12.3249,12.4114,195400.0
2005-04-07 09:40:00,14.35,14.39,14.31,14.35,122200.0,12.4114,12.446,12.3768,12.4114,122200.0
2005-04-07 09:50:00,14.35,14.37,14.32,14.32,88700.0,12.4114,12.4287,12.3855,12.3855,88700.0
2005-04-07 10:00:00,14.31,14.36,14.31,14.35,115100.0,12.3768,12.4201,12.3768,12.4114,115100.0
2005-04-07 10:10:00,14.34,14.35,14.31,14.31,19300.0,12.4028,12.4114,12.3768,12.3768,19300.0
2005-04-07 10:20:00,14.31,14.31,14.22,14.24,49100.0,12.3768,12.3768,12.299,12.3163,49100.0
2005-04-07 10:30:00,14.24,14.29,14.22,14.23,81100.0,12.3163,12.3595,12.299,12.3076,81100.0
2005-04-07 10:40:00,14.25,14.32,14.25,14.32,70700.0,12.3249,12.3855,12.3249,12.3855,70700.0
2005-04-07 10:50:00,14.32,14.36,14.32,14.34,195400.0,12.3855,12.4201,12.3855,12.4028,195400.0
2005-04-07 11:00:00,14.35,14.35,14.34,14.35,46800.0,12.4114,12.4114,12.4028,12.4114,46800.0
2005-04-07 11:10:00,14.35,14.35,14.34,14.34,45100.0,12.4114,12.4114,12.4028,12.4028,45100.0
2005-04-07 11:20:00,14.34,14.36,14.34,14.35,35100.0,12.4028,12.4201,12.4028,12.4114,35100.0
2005-04-07 11:30:00,14.35,14.35,14.33,14.34,25800.0,12.4114,12.4114,12.3941,12.4028,25800.0
2005-04-07 11:40:00,14.35,14.35,14.34,14.35,228400.0,12.4114,12.4114,12.4028,12.4114,228400.0
2005-04-07 11:50:00,14.36,14.37,14.34,14.37,304700.0,12.4201,12.4287,12.4028,12.4287,304700.0
2005-04-07 12:00:00,14.37,14.39,14.37,14.39,26000.0,12.4287,12.446,12.4287,12.446,26000.0
2005-04-07 12:10:00,14.39,14.4,14.37,14.39,142800.0,12.446,12.4547,12.4287,12.446,142800.0
2005-04-07 12:20:00,14.4,14.4,14.36,14.38,40400.0,12.4547,12.4547,12.4201,12.4374,40400.0
2005-04-07 12:30:00,14.38,14.45,14.38,14.44,95900.0,12.4374,12.4979,12.4374,12.4893,95900.0
2005-04-07 12:40:00,14.45,14.49,14.25,14.47,131100.0,12.4979,12.5325,12.3249,12.5152,131100.0
2005-04-07 12:50:00,14.46,14.48,14.46,14.46,73000.0,12.5066,12.5238,12.5066,12.5066,73000.0
2005-04-07 13:00:00,14.47,14.47,14.42,14.45,110200.0,12.5152,12.5152,12.472,12.4979,110200.0
2005-04-07 13:10:00,14.46,14.49,14.46,14.47,79000.0,12.5066,12.5325,12.5066,12.5152,79000.0
2005-04-07 13:20:00,14.48,14.52,14.47,14.49,152100.0,12.5238,12.5584,12.5152,12.5325,152100.0
2005-04-07 13:30:00,14.49,14.51,14.48,14.48,75200.0,12.5325,12.5498,12.5238,12.5238,75200.0
2005-04-07 13:40:00,14.48,14.48,14.41,14.44,127300.0,12.5238,12.5238,12.4633,12.4893,127300.0
2005-04-07 13:50:00,14.43,14.45,14.41,14.44,44900.0,12.4806,12.4979,12.4633,12.4893,44900.0
2005-04-07 14:00:00,14.44,14.45,14.44,14.44,45100.0,12.4893,12.4979,12.4893,12.4893,45100.0
2005-04-07 14:10:00,14.44,14.47,14.44,14.45,36100.0,12.4893,12.5152,12.4893,12.4979,36100.0
2005-04-07 14:20:00,14.45,14.48,14.43,14.47,70900.0,12.4979,12.5238,12.4806,12.5152,70900.0
2005-04-07 14:30:00,14.47,14.5,14.46,14.46,94700.0,12.5152,12.5411,12.5066,12.5066,94700.0
2005-04-07 14:40:00,14.46,14.51,14.46,14.5,83000.0,12.5066,12.5498,12.5066,12.5411,83000.0
2005-04-07 14:50:00,14.5,14.53,14.5,14.52,81400.0,12.5411,12.5671,12.5411,12.5584,81400.0
2005-04-07 15:00:00,14.52,14.56,14.51,14.55,105400.0,12.5584,12.593,12.5498,12.5844,105400.0
2005-04-07 15:10:00,14.56,14.58,14.55,14.55,117700.0,12.593,12.6103,12.5844,12.5844,117700.0
2005-04-07 15:20:00,14.56,14.56,14.52,14.54,80000.0,12.593,12.593,12.5584,12.5757,80000.0
2005-04-07 15:30:00,14.53,14.54,14.52,14.52,49500.0,12.5671,12.5757,12.5584,12.5584,49500.0
2005-04-07 15:40:00,14.53,14.53,14.49,14.51,108300.0,12.5671,12.5671,12.5325,12.5498,108300.0
2005-04-07 15:50:00,14.51,14.55,14.51,14.54,145300.0,12.5498,12.5844,12.5498,12.5757,145300.0
2005-04-08 09:30:00,14.58,14.58,14.5,14.51,260000.0,12.6103,12.6103,12.5411,12.5498,260000.0
2005-04-08 09:40:00,14.5,14.54,14.49,14.51,66500.0,12.5411,12.5757,12.5325,12.5498,66500.0
2005-04-08 09:50:00,14.5,14.54,14.5,14.54,65000.0,12.5411,12.5757,12.5411,12.5757,65000.0
2005-04-08 10:00:00,14.53,14.55,14.49,14.51,91200.0,12.5671,12.5844,12.5325,12.5498,91200.0
2005-04-08 10:10:00,14.5,14.5,14.46,14.49,68700.0,12.5411,12.5411,12.5066,12.5325,68700.0
2005-04-08 10:20:00,14.49,14.52,14.47,14.47,60600.0,12.5325,12.5584,12.5152,12.5152,60600.0
2005-04-08 10:30:00,14.46,14.55,14.46,14.52,109900.0,12.5066,12.5844,12.5066,12.5584,109900.0
2005-04-08 10:40:00,14.52,14.52,14.49,14.49,201800.0,12.5584,12.5584,12.5325,12.5325,201800.0
2005-04-08 10:50:00,14.48,14.5,14.48,14.48,47700.0,12.5238,12.5411,12.5238,12.5238,47700.0
2005-04-08 11:00:00,14.48,14.48,14.43,14.43,53000.0,12.5238,12.5238,12.4806,12.4806,53000.0
2005-04-08 11:10:00,14.44,14.44,14.38,14.38,178500.0,12.4893,12.4893,12.4374,12.4374,178500.0
2005-04-08 11:20:00,14.38,14.39,14.32,14.35,94200.0,12.4374,12.446,12.3855,12.4114,94200.0
2005-04-08 11:30:00,14.34,14.34,14.3,14.31,283100.0,12.4028,12.4028,12.3682,12.3768,283100.0
2005-04-08 11:40:00,14.31,14.33,14.29,14.33,142800.0,12.3768,12.3941,12.3595,12.3941,142800.0
2005-04-08 11:50:00,14.33,14.35,14.27,14.28,328800.0,12.3941,12.4114,12.3422,12.3509,328800.0
2005-04-08 12:00:00,14.28,14.28,14.26,14.26,56900.0,12.3509,12.3509,12.3336,12.3336,56900.0
2005-04-08 12:10:00,14.26,14.29,14.26,14.28,75400.0,12.3336,12.3595,12.3336,12.3509,75400.0
2005-04-08 12:20:00,14.28,14.33,14.28,14.32,105300.0,12.3509,12.3941,12.3509,12.3855,105300.0
2005-04-08 12:30:00,14.32,14.35,14.32,14.34,62900.0,12.3855,12.4114,12.3855,12.4028,62900.0
2005-04-08 12:40:00,14.35,14.35,14.31,14.31,85300.0,12.4114,12.4114,12.3768,12.3768,85300.0
2005-04-08 12:50:00,14.3,14.3,14.26,14.27,258900.0,12.3682,12.3682,12.3336,12.3422,258900.0
2005-04-08 13:00:00,14.27,14.29,14.27,14.28,51000.0,12.3422,12.3595,12.3422,12.3509,51000.0
2005-04-08 13:10:00,14.28,14.3,14.27,14.29,33200.0,12.3509,12.3682,12.3422,12.3595,33200.0
2005-04-08 13:20:00,14.3,14.3,14.29,14.3,76600.0,12.3682,12.3682,12.3595,12.3682,76600.0
2005-04-08 13:30:00,14.3,14.37,14.3,14.36,51200.0,12.3682,12.4287,12.3682,12.4201,51200.0
2005-04-08 13:40:00,14.37,14.41,14.36,14.39,49800.0,12.4287,12.4633,12.4201,12.446,49800.0
2005-04-08 13:50:00,14.39,14.44,14.39,14.44,72300.0,12.446,12.4893,12.446,12.4893,72300.0
2005-04-08 14:00:00,14.45,14.45,14.4,14.4,61800.0,12.4979,12.4979,12.4547,12.4547,61800.0
2005-04-08 14:10:00,14.41,14.45,14.4,14.42,52200.0,12.4633,12.4979,12.4547,12.472,52200.0
2005-04-08 14:20:00,14.42,14.44,14.41,14.42,49600.0,12.472,12.4893,12.4633,12.472,49600.0
2005-04-08 14:30:00,14.42,14.45,14.42,14.43,91400.0,12.472,12.4979,12.472,12.4806,91400.0
2005-04-08 14:40:00,14.43,14.44,14.41,14.42,28300.0,12.4806,12.4893,12.4633,12.472,28300.0
2005-04-08 14:50:00,14.42,14.43,14.42,14.43,46400.0,12.472,12.4806,12.472,12.4806,46400.0
2005-04-08 15:00:00,14.43,14.46,14.42,14.46,70800.0,12.4806,12.5066,12.472,12.5066,70800.0
2005-04-08 15:10:00,14.46,14.47,14.45,14.45,147100.0,12.5066,12.5152,12.4979,12.4979,147100.0
2005-04-08 15:20:00,14.45,14.46,14.44,14.44,90100.0,12.4979,12.5066,12.4893,12.4893,90100.0
2005-04-08 15:30:00,14.44,14.46,14.44,14.46,142500.0,12.4893,12.5066,12.4893,12.5066,142500.0
2005-04-08 15:40:00,14.46,14.47,14.44,14.46,116100.0,12.5066,12.5152,12.4893,12.5066,116100.0
2005-04-08 15:50:00,14.46,14.47,14.43,14.44,207500.0,12.5066,12.5152,12.4806,12.4893,207500.0
2005-04-11 09:30:00,14.46,14.48,14.4,14.46,103000.0,12.5066,12.5238,12.4547,12.5066,103000.0
2005-04-11 09:40:00,14.46,14.46,14.39,14.44,36200.0,12.5066,12.5066,12.446,12.4893,36200.0
2005-04-11 09:50:00,14.43,14.44,14.31,14.33,57700.0,12.4806,12.4893,12.3768,12.3941,57700.0
2005-04-11 10:00:00,14.33,14.34,14.32,14.33,28900.0,12.3941,12.4028,12.3855,12.3941,28900.0
2005-04-11 10:10:00,14.33,14.39,14.31,14.36,37500.0,12.3941,12.446,12.3768,12.4201,37500.0
2005-04-11 10:20:00,14.36,14.46,14.36,14.38,71700.0,12.4201,12.5066,12.4201,12.4374,71700.0
2005-04-11 10:30:00,14.39,14.45,14.38,14.44,66500.0,12.446,12.4979,12.4374,12.4893,66500.0
2005-04-11 10:40:00,14.44,14.48,14.42,14.48,56100.0,12.4893,12.5238,12.472,12.5238,56100.0
2005-04-11 10:50:00,14.47,14.48,14.45,14.48,54100.0,12.5152,12.5238,12.4979,12.5238,54100.0
2005-04-11 11:00:00,14.48,14.5,14.47,14.47,82500.0,12.5238,12.5411,12.5152,12.5152,82500.0
2005-04-11 11:10:00,14.48,14.52,14.48,14.52,74500.0,12.5238,12.5584,12.5238,12.5584,74500.0
2005-04-11 11:20:00,14.51,14.51,14.47,14.49,45400.0,12.5498,12.5498,12.5152,12.5325,45400.0
2005-04-11 11:30:00,14.5,14.5,14.47,14.48,35900.0,12.5411,12.5411,12.5152,12.5238,35900.0
2005-04-11 11:40:00,14.48,14.49,14.47,14.49,15900.0,12.5238,12.5325,12.5152,12.5325,15900.0
2005-04-11 11:50:00,14.49,14.49,14.47,14.47,27000.0,12.5325,12.5325,12.5152,12.5152,27000.0
2005-04-11 12:00:00,14.47,14.5,14.45,14.46,129700.0,12.5152,12.5411,12.4979,12.5066,129700.0
2005-04-11 12:10:00,14.46,14.46,14.45,14.46,27800.0,12.5066,12.5066,12.4979,12.5066,27800.0
2005-04-11 12:20:00,14.45,14.49,14.45,14.48,56800.0,12.4979,12.5325,12.4979,12.5238,56800.0
2005-04-11 12:30:00,14.48,14.49,14.47,14.49,24400.0,12.5238,12.5325,12.5152,12.5325,24400.0
2005-04-11 12:40:00,14.49,14.5,14.46,14.46,35300.0,12.5325,12.5411,12.5066,12.5066,35300.0
2005-04-11 12:50:00,14.47,14.51,14.47,14.5,47600.0,12.5152,12.5498,12.5152,12.5411,47600.0
2005-04-11 13:00:00,14.49,14.5,14.49,14.49,27000.0,12.5325,12.5411,12.5325,12.5325,27000.0
2005-04-11 13:10:00,14.48,14.49,14.48,14.48,44400.0,12.5238,12.5325,12.5238,12.5238,44400.0
2005-04-11 13:20:00,14.49,14.49,14.44,14.45,49700.0,12.5325,12.5325,12.4893,12.4979,49700.0
2005-04-11 13:30:00,14.46,14.46,14.44,14.44,36600.0,12.5066,12.5066,12.4893,12.4893,36600.0
2005-04-11 13:40:00,14.44,14.45,14.42,14.43,36300.0,12.4893,12.4979,12.472,12.4806,36300.0
2005-04-11 13:50:00,14.43,14.44,14.39,14.4,35800.0,12.4806,12.4893,12.446,12.4547,35800.0
2005-04-11 14:00:00,14.41,14.42,14.4,14.41,37700.0,12.4633,12.472,12.4547,12.4633,37700.0
2005-04-11 14:10:00,14.41,14.42,14.4,14.41,43600.0,12.4633,12.472,12.4547,12.4633,43600.0
2005-04-11 14:20:00,14.4,14.41,14.38,14.39,26000.0,12.4547,12.4633,12.4374,12.446,26000.0
2005-04-11 14:30:00,14.39,14.4,14.38,14.4,22000.0,12.446,12.4547,12.4374,12.4547,22000.0
2005-04-11 14:40:00,14.4,14.42,14.39,14.42,27900.0,12.4547,12.472,12.446,12.472,27900.0
2005-04-11 14:50:00,14.42,14.42,14.38,14.38,40000.0,12.472,12.472,12.4374,12.4374,40000.0
2005-04-11 15:00:00,14.39,14.41,14.38,14.39,27300.0,12.446,12.4633,12.4374,12.446,27300.0
2005-04-11 15:10:00,14.38,14.38,14.36,14.36,23700.0,12.4374,12.4374,12.4201,12.4201,23700.0
2005-04-11 15:20:00,14.37,14.37,14.32,14.33,75800.0,12.4287,12.4287,12.3855,12.3941,75800.0
2005-04-11 15:30:00,14.34,14.35,14.32,14.35,63000.0,12.4028,12.4114,12.3855,12.4114,63000.0
2005-04-11 15:40:00,14.35,14.36,14.31,14.36,111100.0,12.4114,12.4201,12.3768,12.4201,111100.0
2005-04-11 15:50:00,14.36,14.38,14.34,14.35,64400.0,12.4201,12.4374,12.4028,12.4114,64400.0
2005-04-12 09:30:00,14.27,14.3,14.27,14.27,167700.0,12.3422,12.3682,12.3422,12.3422,167700.0
2005-04-12 09:40:00,14.29,14.3,14.25,14.26,32000.0,12.3595,12.3682,12.3249,12.3336,32000.0
2005-04-12 09:50:00,14.26,14.27,14.21,14.21,79300.0,12.3336,12.3422,12.2903,12.2903,79300.0
2005-04-12 10:00:00,14.21,14.29,14.2,14.21,52000.0,12.2903,12.3595,12.2817,12.2903,52000.0
2005-04-12 10:10:00,14.21,14.25,14.2,14.24,52400.0,12.2903,12.3249,12.2817,12.3163,52400.0
2005-04-12 10:20:00,14.24,14.3,14.22,14.29,44600.0,12.3163,12.3682,12.299,12.3595,44600.0
2005-04-12 10:30:00,14.29,14.29,14.24,14.24,33900.0,12.3595,12.3595,12.3163,12.3163,33900.0
2005-04-12 10:40:00,14.24,14.25,14.18,14.18,50400.0,12.3163,12.3249,12.2644,12.2644,50400.0
2005-04-12 10:50:00,14.18,14.2,14.15,14.19,99500.0,12.2644,12.2817,12.2384,12.273,99500.0
2005-04-12 11:00:00,14.18,14.2,14.18,14.19,29300.0,12.2644,12.2817,12.2644,12.273,29300.0
2005-04-12 11:10:00,14.18,14.2,14.17,14.19,29700.0,12.2644,12.2817,12.2557,12.273,29700.0
2005-04-12 11:20:00,14.18,14.19,14.18,14.19,60500.0,12.2644,12.273,12.2644,12.273,60500.0
2005-04-12 11:30:00,14.19,14.19,14.17,14.18,11600.0,12.273,12.273,12.2557,12.2644,11600.0
2005-04-12 11:40:00,14.18,14.24,14.17,14.23,96200.0,12.2644,12.3163,12.2557,12.3076,96200.0
2005-04-12 11:50:00,14.22,14.22,14.21,14.21,17000.0,12.299,12.299,12.2903,12.2903,17000.0
2005-04-12 12:00:00,14.21,14.25,14.21,14.22,87900.0,12.2903,12.3249,12.2903,12.299,87900.0
2005-04-12 12:10:00,14.23,14.23,14.21,14.21,50100.0,12.3076,12.3076,12.2903,12.2903,50100.0
2005-04-12 12:20:00,14.2,14.21,14.2,14.21,36900.0,12.2817,12.2903,12.2817,12.2903,36900.0
2005-04-12 12:30:00,14.21,14.21,14.19,14.2,24000.0,12.2903,12.2903,12.273,12.2817,24000.0
2005-04-12 12:40:00,14.19,14.21,14.19,14.2,33300.0,12.273,12.2903,12.273,12.2817,33300.0
2005-04-12 12:50:00,14.2,14.21,14.19,14.2,276900.0,12.2817,12.2903,12.273,12.2817,276900.0
2005-04-12 13:00:00,14.21,14.22,14.19,14.21,17200.0,12.2903,12.299,12.273,12.2903,17200.0
2005-04-12 13:10:00,14.22,14.25,14.2,14.2,72900.0,12.299,12.3249,12.2817,12.2817,72900.0
2005-04-12 13:20:00,14.21,14.22,14.2,14.21,48500.0,12.2903,12.299,12.2817,12.2903,48500.0
2005-04-12 13:30:00,14.22,14.23,14.2,14.23,186600.0,12.299,12.3076,12.2817,12.3076,186600.0
2005-04-12 13:40:00,14.22,14.23,14.18,14.21,32300.0,12.299,12.3076,12.2644,12.2903,32300.0
2005-04-12 13:50:00,14.2,14.21,14.2,14.2,14900.0,12.2817,12.2903,12.2817,12.2817,14900.0
2005-04-12 14:00:00,14.2,14.24,14.19,14.24,171800.0,12.2817,12.3163,12.273,12.3163,171800.0
2005-04-12 14:10:00,14.23,14.25,14.22,14.25,107300.0,12.3076,12.3249,12.299,12.3249,107300.0
2005-04-12 14:20:00,14.24,14.35,14.24,14.31,154600.0,12.3163,12.4114,12.3163,12.3768,154600.0
2005-04-12 14:30:00,14.31,14.37,14.29,14.36,123700.0,12.3768,12.4287,12.3595,12.4201,123700.0
2005-04-12 14:40:00,14.37,14.48,14.37,14.46,130500.0,12.4287,12.5238,12.4287,12.5066,130500.0
2005-04-12 14:50:00,14.47,14.55,14.46,14.54,224100.0,12.5152,12.5844,12.5066,12.5757,224100.0
2005-04-12 15:00:00,14.52,14.53,14.49,14.51,78700.0,12.5584,12.5671,12.5325,12.5498,78700.0
2005-04-12 15:10:00,14.5,14.51,14.47,14.51,83700.0,12.5411,12.5498,12.5152,12.5498,83700.0
2005-04-12 15:20:00,14.51,14.53,14.5,14.52,61500.0,12.5498,12.5671,12.5411,12.5584,61500.0
2005-04-12 15:30:00,14.52,14.59,14.52,14.58,252100.0,12.5584,12.619,12.5584,12.6103,252100.0
2005-04-12 15:40:00,14.58,14.62,14.56,14.62,299400.0,12.6103,12.6449,12.593,12.6449,299400.0
2005-04-12 15:50:00,14.61,14.65,14.61,14.63,355000.0,12.6363,12.6709,12.6363,12.6536,355000.0
2005-04-13 09:30:00,14.65,14.74,14.59,14.71,444700.0,12.6709,12.7487,12.619,12.7228,444700.0
2005-04-13 09:40:00,14.71,14.72,14.67,14.71,145700.0,12.7228,12.7314,12.6882,12.7228,145700.0
2005-04-13 09:50:00,14.71,14.73,14.69,14.71,264700.0,12.7228,12.7401,12.7055,12.7228,264700.0
2005-04-13 10:00:00,14.71,14.78,14.71,14.77,403900.0,12.7228,12.7833,12.7228,12.7747,403900.0
2005-04-13 10:10:00,14.77,14.8,14.77,14.78,215300.0,12.7747,12.8006,12.7747,12.7833,215300.0
2005-04-13 10:20:00,14.78,14.8,14.76,14.79,144800.0,12.7833,12.8006,12.766,12.792,144800.0
2005-04-13 10:30:00,14.8,14.9,14.79,14.88,351600.0,12.8006,12.8871,12.792,12.8698,351600.0
2005-04-13 10:40:00,14.89,14.89,14.81,14.81,106500.0,12.8785,12.8785,12.8093,12.8093,106500.0
2005-04-13 10:50:00,14.81,14.83,14.79,14.83,192400.0,12.8093,12.8266,12.792,12.8266,192400.0
2005-04-13 11:00:00,14.83,14.84,14.79,14.79,123000.0,12.8266,12.8352,12.792,12.792,123000.0
2005-04-13 11:10:00,14.79,14.81,14.77,14.81,114400.0,12.792,12.8093,12.7747,12.8093,114400.0
2005-04-13 11:20:00,14.8,14.81,14.79,14.81,64500.0,12.8006,12.8093,12.792,12.8093,64500.0
2005-04-13 11:30:00,14.82,14.86,14.79,14.84,74300.0,12.8179,12.8525,12.792,12.8352,74300.0
2005-04-13 11:40:00,14.84,14.85,14.82,14.82,134600.0,12.8352,12.8439,12.8179,12.8179,134600.0
2005-04-13 11:50:00,14.82,14.85,14.81,14.82,95500.0,12.8179,12.8439,12.8093,12.8179,95500.0
2005-04-13 12:00:00,14.81,14.81,14.79,14.8,85400.0,12.8093,12.8093,12.792,12.8006,85400.0
2005-04-13 12:10:00,14.79,14.81,14.79,14.8,167900.0,12.792,12.8093,12.792,12.8006,167900.0
2005-04-13 12:20:00,14.8,14.81,14.8,14.81,37800.0,12.8006,12.8093,12.8006,12.8093,37800.0
2005-04-13 12:30:00,14.8,14.83,14.8,14.81,60900.0,12.8006,12.8266,12.8006,12.8093,60900.0
2005-04-13 12:40:00,14.81,14.83,14.81,14.82,61100.0,12.8093,12.8266,12.8093,12.8179,61100.0
2005-04-13 12:50:00,14.82,14.85,14.81,14.82,58900.0,12.8179,12.8439,12.8093,12.8179,58900.0
2005-04-13 13:00:00,14.82,14.83,14.81,14.82,36600.0,12.8179,12.8266,12.8093,12.8179,36600.0
2005-04-13 13:10:00,14.82,14.83,14.82,14.83,39900.0,12.8179,12.8266,12.8179,12.8266,39900.0
2005-04-13 13:20:00,14.82,14.83,14.78,14.78,95900.0,12.8179,12.8266,12.7833,12.7833,95900.0
2005-04-13 13:30:00,14.78,14.79,14.75,14.76,98500.0,12.7833,12.792,12.7574,12.766,98500.0
2005-04-13 13:40:00,14.75,14.76,14.73,14.74,127100.0,12.7574,12.766,12.7401,12.7487,127100.0
2005-04-13 13:50:00,14.74,14.76,14.72,14.75,91000.0,12.7487,12.766,12.7314,12.7574,91000.0
2005-04-13 14:00:00,14.76,14.8,14.76,14.78,100800.0,12.766,12.8006,12.766,12.7833,100800.0
2005-04-13 14:10:00,14.77,14.77,14.74,14.76,109200.0,12.7747,12.7747,12.7487,12.766,109200.0
2005-04-13 14:20:00,14.76,14.78,14.75,14.76,51100.0,12.766,12.7833,12.7574,12.766,51100.0
2005-04-13 14:30:00,14.76,14.76,14.75,14.76,52700.0,12.766,12.766,12.7574,12.766,52700.0
2005-04-13 14:40:00,14.76,14.78,14.76,14.77,170600.0,12.766,12.7833,12.766,12.7747,170600.0
2005-04-13 14:50:00,14.77,14.79,14.76,14.79,162400.0,12.7747,12.792,12.766,12.792,162400.0
2005-04-13 15:00:00,14.79,14.81,14.78,14.78,141300.0,12.792,12.8093,12.7833,12.7833,141300.0
2005-04-13 15:10:00,14.79,14.81,14.77,14.77,128200.0,12.792,12.8093,12.7747,12.7747,128200.0
2005-04-13 15:20:00,14.76,14.77,14.72,14.72,90600.0,12.766,12.7747,12.7314,12.7314,90600.0
2005-04-13 15:30:00,14.73,14.74,14.6,14.61,238500.0,12.7401,12.7487,12.6276,12.6363,238500.0
2005-04-13 15:40:00,14.62,14.72,14.62,14.71,137000.0,12.6449,12.7314,12.6449,12.7228,137000.0
2005-04-13 15:50:00,14.71,14.79,14.67,14.7,200600.0,12.7228,12.792,12.6882,12.7141,200600.0
2005-04-14 09:30:00,15.11,15.38,14.92,15.34,2423000.0,13.0687,13.3023,12.9044,13.2677,2423000.0
2005-04-14 09:40:00,15.34,15.4,15.25,15.26,792300.0,13.2677,13.3196,13.1898,13.1985,792300.0
2005-04-14 09:50:00,15.26,15.26,15.17,15.18,382700.0,13.1985,13.1985,13.1206,13.1293,382700.0
2005-04-14 10:00:00,15.18,15.2,15.15,15.16,376900.0,13.1293,13.1466,13.1033,13.112,376900.0
2005-04-14 10:10:00,15.15,15.16,15.08,15.13,625400.0,13.1033,13.112,13.0428,13.086,625400.0
2005-04-14 10:20:00,15.12,15.14,15.08,15.12,428500.0,13.0774,13.0947,13.0428,13.0774,428500.0
2005-04-14 10:30:00,15.12,15.13,15.01,15.06,395000.0,13.0774,13.086,12.9823,13.0255,395000.0
2005-04-14 10:40:00,15.06,15.11,15.05,15.11,365800.0,13.0255,13.0687,13.0168,13.0687,365800.0
2005-04-14 10:50:00,15.1,15.11,15.03,15.08,317400.0,13.0601,13.0687,12.9995,13.0428,317400.0
2005-04-14 11:00:00,15.07,15.08,15.04,15.08,432600.0,13.0341,13.0428,13.0082,13.0428,432600.0
2005-04-14 11:10:00,15.08,15.08,14.99,14.99,191300.0,13.0428,13.0428,12.965,12.965,191300.0
2005-04-14 11:20:00,14.99,15.02,14.95,15.0,240100.0,12.965,12.9909,12.9304,12.9736,240100.0
2005-04-14 11:30:00,15.01,15.12,15.0,15.08,422700.0,12.9823,13.0774,12.9736,13.0428,422700.0
2005-04-14 11:40:00,15.07,15.11,15.03,15.08,211200.0,13.0341,13.0687,12.9995,13.0428,211200.0
2005-04-14 11:50:00,15.07,15.15,15.07,15.08,217000.0,13.0341,13.1033,13.0341,13.0428,217000.0
2005-04-14 12:00:00,15.06,15.12,15.04,15.05,114000.0,13.0255,13.0774,13.0082,13.0168,114000.0
2005-04-14 12:10:00,15.05,15.05,14.96,14.99,158300.0,13.0168,13.0168,12.939,12.965,158300.0
2005-04-14 12:20:00,14.99,15.0,14.96,14.96,134100.0,12.965,12.9736,12.939,12.939,134100.0
2005-04-14 12:30:00,14.97,14.98,14.95,14.98,83900.0,12.9477,12.9563,12.9304,12.9563,83900.0
2005-04-14 12:40:00,14.98,14.98,14.75,14.91,144700.0,12.9563,12.9563,12.7574,12.8958,144700.0
2005-04-14 12:50:00,14.92,14.96,14.92,14.92,150100.0,12.9044,12.939,12.9044,12.9044,150100.0
2005-04-14 13:00:00,14.92,14.92,14.82,14.9,301900.0,12.9044,12.9044,12.8179,12.8871,301900.0
2005-04-14 13:10:00,14.89,14.9,14.85,14.86,130900.0,12.8785,12.8871,12.8439,12.8525,130900.0
2005-04-14 13:20:00,14.86,14.91,14.85,14.89,116000.0,12.8525,12.8958,12.8439,12.8785,116000.0
2005-04-14 13:30:00,14.9,14.92,14.83,14.92,162900.0,12.8871,12.9044,12.8266,12.9044,162900.0
2005-04-14 13:40:00,14.92,14.94,14.89,14.9,103200.0,12.9044,12.9217,12.8785,12.8871,103200.0
2005-04-14 13:50:00,14.9,14.9,14.85,14.86,237400.0,12.8871,12.8871,12.8439,12.8525,237400.0
2005-04-14 14:00:00,14.86,14.86,14.81,14.85,492200.0,12.8525,12.8525,12.8093,12.8439,492200.0
2005-04-14 14:10:00,14.85,14.94,14.85,14.94,173800.0,12.8439,12.9217,12.8439,12.9217,173800.0
2005-04-14 14:20:00,14.93,14.97,14.93,14.93,121100.0,12.9131,12.9477,12.9131,12.9131,121100.0
2005-04-14 14:30:00,14.93,14.94,14.87,14.88,295700.0,12.9131,12.9217,12.8612,12.8698,295700.0
2005-04-14 14:40:00,14.88,14.89,14.85,14.88,330200.0,12.8698,12.8785,12.8439,12.8698,330200.0
2005-04-14 14:50:00,14.87,14.9,14.87,14.89,207700.0,12.8612,12.8871,12.8612,12.8785,207700.0
2005-04-14 15:00:00,14.88,14.9,14.87,14.89,260500.0,12.8698,12.8871,12.8612,12.8785,260500.0
2005-04-14 15:10:00,14.9,14.93,14.89,14.92,280300.0,12.8871,12.9131,12.8785,12.9044,280300.0
2005-04-14 15:20:00,14.92,14.92,14.86,14.89,510500.0,12.9044,12.9044,12.8525,12.8785,510500.0
2005-04-14 15:30:00,14.9,14.91,14.89,14.91,804500.0,12.8871,12.8958,12.8785,12.8958,804500.0
2005-04-14 15:40:00,14.9,15.0,14.9,15.0,472900.0,12.8871,12.9736,12.8871,12.9736,472900.0
2005-04-14 15:50:00,15.0,15.0,14.92,14.92,304300.0,12.9736,12.9736,12.9044,12.9044,304300.0
2005-04-15 09:30:00,15.0,15.1,15.0,15.05,294000.0,12.9736,13.0601,12.9736,13.0168,294000.0
2005-04-15 09:40:00,15.06,15.1,15.06,15.09,98500.0,13.0255,13.0601,13.0255,13.0514,98500.0
2005-04-15 09:50:00,15.1,15.12,15.08,15.09,234500.0,13.0601,13.0774,13.0428,13.0514,234500.0
2005-04-15 10:00:00,15.09,15.1,15.06,15.07,187300.0,13.0514,13.0601,13.0255,13.0341,187300.0
2005-04-15 10:10:00,15.06,15.09,15.01,15.09,156500.0,13.0255,13.0514,12.9823,13.0514,156500.0
2005-04-15 10:20:00,15.09,15.12,15.07,15.11,117000.0,13.0514,13.0774,13.0341,13.0687,117000.0
2005-04-15 10:30:00,15.12,15.12,15.09,15.09,140600.0,13.0774,13.0774,13.0514,13.0514,140600.0
2005-04-15 10:40:00,15.09,15.14,15.09,15.11,132400.0,13.0514,13.0947,13.0514,13.0687,132400.0
2005-04-15 10:50:00,15.11,15.13,15.08,15.12,123700.0,13.0687,13.086,13.0428,13.0774,123700.0
2005-04-15 11:00:00,15.12,15.14,15.06,15.08,92700.0,13.0774,13.0947,13.0255,13.0428,92700.0
2005-04-15 11:10:00,15.08,15.08,15.05,15.08,137400.0,13.0428,13.0428,13.0168,13.0428,137400.0
2005-04-15 11:20:00,15.09,15.11,15.06,15.06,85100.0,13.0514,13.0687,13.0255,13.0255,85100.0
2005-04-15 11:30:00,15.06,15.09,15.05,15.05,66500.0,13.0255,13.0514,13.0168,13.0168,66500.0
2005-04-15 11:40:00,15.05,15.07,15.02,15.02,90600.0,13.0168,13.0341,12.9909,12.9909,90600.0
2005-04-15 11:50:00,15.01,15.01,14.98,15.0,189300.0,12.9823,12.9823,12.9563,12.9736,189300.0
2005-04-15 12:00:00,14.99,14.99,14.91,14.96,115600.0,12.965,12.965,12.8958,12.939,115600.0
2005-04-15 12:10:00,14.97,14.99,14.9,14.9,109200.0,12.9477,12.965,12.8871,12.8871,109200.0
2005-04-15 12:20:00,14.9,14.94,14.89,14.93,52200.0,12.8871,12.9217,12.8785,12.9131,52200.0
2005-04-15 12:30:00,14.94,14.97,14.88,14.88,64700.0,12.9217,12.9477,12.8698,12.8698,64700.0
2005-04-15 12:40:00,14.89,14.91,14.83,14.85,121400.0,12.8785,12.8958,12.8266,12.8439,121400.0
2005-04-15 12:50:00,14.83,14.84,14.75,14.82,199200.0,12.8266,12.8352,12.7574,12.8179,199200.0
2005-04-15 13:00:00,14.82,14.9,14.82,14.88,71300.0,12.8179,12.8871,12.8179,12.8698,71300.0
2005-04-15 13:10:00,14.87,14.9,14.87,14.89,74400.0,12.8612,12.8871,12.8612,12.8785,74400.0
2005-04-15 13:20:00,14.89,14.9,14.87,14.87,62100.0,12.8785,12.8871,12.8612,12.8612,62100.0
2005-04-15 13:30:00,14.87,14.9,14.84,14.87,154800.0,12.8612,12.8871,12.8352,12.8612,154800.0
2005-04-15 13:40:00,14.87,14.88,14.86,14.86,207300.0,12.8612,12.8698,12.8525,12.8525,207300.0
2005-04-15 13:50:00,14.87,14.87,14.85,14.86,218700.0,12.8612,12.8612,12.8439,12.8525,218700.0
2005-04-15 14:00:00,14.86,15.0,14.85,14.86,71100.0,12.8525,12.9736,12.8439,12.8525,71100.0
2005-04-15 14:10:00,14.86,14.88,14.86,14.87,51400.0,12.8525,12.8698,12.8525,12.8612,51400.0
2005-04-15 14:20:00,14.88,14.9,14.87,14.88,72900.0,12.8698,12.8871,12.8612,12.8698,72900.0
2005-04-15 14:30:00,14.88,14.92,14.86,14.87,78600.0,12.8698,12.9044,12.8525,12.8612,78600.0
2005-04-15 14:40:00,14.87,14.87,14.85,14.87,71200.0,12.8612,12.8612,12.8439,12.8612,71200.0
2005-04-15 14:50:00,14.87,14.88,14.81,14.85,110900.0,12.8612,12.8698,12.8093,12.8439,110900.0
2005-04-15 15:00:00,14.85,14.87,14.81,14.82,90300.0,12.8439,12.8612,12.8093,12.8179,90300.0
2005-04-15 15:10:00,14.82,14.85,14.82,14.85,97200.0,12.8179,12.8439,12.8179,12.8439,97200.0
2005-04-15 15:20:00,14.84,14.86,14.83,14.85,188900.0,12.8352,12.8525,12.8266,12.8439,188900.0
2005-04-15 15:30:00,14.84,14.91,14.83,14.84,118200.0,12.8352,12.8958,12.8266,12.8352,118200.0
2005-04-15 15:40:00,14.84,14.85,14.8,14.8,342100.0,12.8352,12.8439,12.8006,12.8006,342100.0
2005-04-15 15:50:00,14.8,14.83,14.73,14.73,336800.0,12.8006,12.8266,12.7401,12.7401,336800.0
2005-04-18 09:30:00,14.9,15.0,14.85,14.91,266700.0,12.8871,12.9736,12.8439,12.8958,266700.0
2005-04-18 09:40:00,14.9,14.94,14.82,14.92,114300.0,12.8871,12.9217,12.8179,12.9044,114300.0
2005-04-18 09:50:00,14.94,14.99,14.92,14.96,119900.0,12.9217,12.965,12.9044,12.939,119900.0
2005-04-18 10:00:00,14.96,15.03,14.94,15.01,166000.0,12.939,12.9995,12.9217,12.9823,166000.0
2005-04-18 10:10:00,15.03,15.04,14.98,15.02,188200.0,12.9995,13.0082,12.9563,12.9909,188200.0
2005-04-18 10:20:00,15.01,15.07,15.0,15.03,160300.0,12.9823,13.0341,12.9736,12.9995,160300.0
2005-04-18 10:30:00,15.03,15.04,15.01,15.01,133900.0,12.9995,13.0082,12.9823,12.9823,133900.0
2005-04-18 10:40:00,15.01,15.02,14.97,14.98,56400.0,12.9823,12.9909,12.9477,12.9563,56400.0
2005-04-18 10:50:00,14.98,15.05,14.98,15.05,58600.0,12.9563,13.0168,12.9563,13.0168,58600.0
2005-04-18 11:00:00,15.05,15.1,15.04,15.05,329200.0,13.0168,13.0601,13.0082,13.0168,329200.0
2005-04-18 11:10:00,15.05,15.08,15.0,15.01,39500.0,13.0168,13.0428,12.9736,12.9823,39500.0
2005-04-18 11:20:00,15.01,15.03,14.98,14.99,42700.0,12.9823,12.9995,12.9563,12.965,42700.0
2005-04-18 11:30:00,15.0,15.0,14.9,14.91,60600.0,12.9736,12.9736,12.8871,12.8958,60600.0
2005-04-18 11:40:00,14.91,14.92,14.9,14.91,49700.0,12.8958,12.9044,12.8871,12.8958,49700.0
2005-04-18 11:50:00,14.91,14.91,14.9,14.9,31000.0,12.8958,12.8958,12.8871,12.8871,31000.0
2005-04-18 12:00:00,14.91,14.94,14.9,14.94,35600.0,12.8958,12.9217,12.8871,12.9217,35600.0
2005-04-18 12:10:00,14.93,14.97,14.93,14.94,30000.0,12.9131,12.9477,12.9131,12.9217,30000.0
2005-04-18 12:20:00,14.94,14.95,14.91,14.92,29600.0,12.9217,12.9304,12.8958,12.9044,29600.0
2005-04-18 12:30:00,14.92,14.95,14.92,14.95,41500.0,12.9044,12.9304,12.9044,12.9304,41500.0
2005-04-18 12:40:00,14.94,14.96,14.91,14.91,70900.0,12.9217,12.939,12.8958,12.8958,70900.0
2005-04-18 12:50:00,14.92,14.95,14.9,14.92,97100.0,12.9044,12.9304,12.8871,12.9044,97100.0
2005-04-18 13:00:00,14.92,14.94,14.89,14.89,74300.0,12.9044,12.9217,12.8785,12.8785,74300.0
2005-04-18 13:10:00,14.9,14.9,14.87,14.88,34800.0,12.8871,12.8871,12.8612,12.8698,34800.0
2005-04-18 13:20:00,14.88,14.93,14.88,14.89,68300.0,12.8698,12.9131,12.8698,12.8785,68300.0
2005-04-18 13:30:00,14.9,14.9,14.88,14.89,31000.0,12.8871,12.8871,12.8698,12.8785,31000.0
2005-04-18 13:40:00,14.89,14.89,14.85,14.85,145900.0,12.8785,12.8785,12.8439,12.8439,145900.0
2005-04-18 13:50:00,14.85,14.89,14.85,14.87,58900.0,12.8439,12.8785,12.8439,12.8612,58900.0
2005-04-18 14:00:00,14.87,14.89,14.85,14.87,223800.0,12.8612,12.8785,12.8439,12.8612,223800.0
2005-04-18 14:10:00,14.87,14.89,14.86,14.87,62200.0,12.8612,12.8785,12.8525,12.8612,62200.0
2005-04-18 14:20:00,14.88,14.89,14.86,14.88,48800.0,12.8698,12.8785,12.8525,12.8698,48800.0
2005-04-18 14:30:00,14.89,14.9,14.88,14.9,37700.0,12.8785,12.8871,12.8698,12.8871,37700.0
2005-04-18 14:40:00,14.9,14.91,14.88,14.89,51900.0,12.8871,12.8958,12.8698,12.8785,51900.0
2005-04-18 14:50:00,14.9,14.91,14.88,14.89,327600.0,12.8871,12.8958,12.8698,12.8785,327600.0
2005-04-18 15:00:00,14.89,14.9,14.88,14.88,72300.0,12.8785,12.8871,12.8698,12.8698,72300.0
2005-04-18 15:10:00,14.88,14.89,14.87,14.87,69600.0,12.8698,12.8785,12.8612,12.8612,69600.0
2005-04-18 15:20:00,14.87,14.91,14.87,14.91,132900.0,12.8612,12.8958,12.8612,12.8958,132900.0
2005-04-18 15:30:00,14.91,14.94,14.87,14.88,163100.0,12.8958,12.9217,12.8612,12.8698,163100.0
2005-04-18 15:40:00,14.88,14.88,14.86,14.87,121100.0,12.8698,12.8698,12.8525,12.8612,121100.0
2005-04-18 15:50:00,14.86,14.88,14.85,14.85,194000.0,12.8525,12.8698,12.8439,12.8439,194000.0
2005-04-19 09:30:00,14.81,14.84,14.74,14.75,464500.0,12.8093,12.8352,12.7487,12.7574,464500.0
2005-04-19 09:40:00,14.75,14.77,14.68,14.75,496600.0,12.7574,12.7747,12.6968,12.7574,496600.0
2005-04-19 09:50:00,14.74,14.8,14.72,14.8,264800.0,12.7487,12.8006,12.7314,12.8006,264800.0
2005-04-19 10:00:00,14.8,14.8,14.73,14.76,438800.0,12.8006,12.8006,12.7401,12.766,438800.0
2005-04-19 10:10:00,14.76,14.77,14.74,14.75,489200.0,12.766,12.7747,12.7487,12.7574,489200.0
2005-04-19 10:20:00,14.75,14.77,14.74,14.74,252000.0,12.7574,12.7747,12.7487,12.7487,252000.0
2005-04-19 10:30:00,14.75,14.8,14.73,14.79,148800.0,12.7574,12.8006,12.7401,12.792,148800.0
2005-04-19 10:40:00,14.79,14.81,14.76,14.8,195400.0,12.792,12.8093,12.766,12.8006,195400.0
2005-04-19 10:50:00,14.81,14.87,14.8,14.87,130500.0,12.8093,12.8612,12.8006,12.8612,130500.0
2005-04-19 11:00:00,14.88,14.88,14.84,14.88,142100.0,12.8698,12.8698,12.8352,12.8698,142100.0
2005-04-19 11:10:00,14.88,14.9,14.86,14.88,134300.0,12.8698,12.8871,12.8525,12.8698,134300.0
2005-04-19 11:20:00,14.88,14.95,14.87,14.95,151600.0,12.8698,12.9304,12.8612,12.9304,151600.0
2005-04-19 11:30:00,14.95,14.99,14.94,14.98,75700.0,12.9304,12.965,12.9217,12.9563,75700.0
2005-04-19 11:40:00,14.99,15.0,14.98,15.0,151300.0,12.965,12.9736,12.9563,12.9736,151300.0
2005-04-19 11:50:00,15.0,15.0,14.96,14.96,224400.0,12.9736,12.9736,12.939,12.939,224400.0
2005-04-19 12:00:00,14.97,14.97,14.92,14.92,48700.0,12.9477,12.9477,12.9044,12.9044,48700.0
2005-04-19 12:10:00,14.93,14.93,14.9,14.92,37200.0,12.9131,12.9131,12.8871,12.9044,37200.0
2005-04-19 12:20:00,14.92,14.94,14.89,14.9,49500.0,12.9044,12.9217,12.8785,12.8871,49500.0
2005-04-19 12:30:00,14.91,14.97,14.91,14.96,52400.0,12.8958,12.9477,12.8958,12.939,52400.0
2005-04-19 12:40:00,14.97,15.0,14.96,14.97,52600.0,12.9477,12.9736,12.939,12.9477,52600.0
2005-04-19 12:50:00,14.98,14.98,14.94,14.95,42500.0,12.9563,12.9563,12.9217,12.9304,42500.0
2005-04-19 13:00:00,14.95,14.95,14.92,14.94,65700.0,12.9304,12.9304,12.9044,12.9217,65700.0
2005-04-19 13:10:00,14.94,14.96,14.91,14.92,70800.0,12.9217,12.939,12.8958,12.9044,70800.0
2005-04-19 13:20:00,14.93,14.94,14.9,14.94,61900.0,12.9131,12.9217,12.8871,12.9217,61900.0
2005-04-19 13:30:00,14.95,14.97,14.93,14.97,56200.0,12.9304,12.9477,12.9131,12.9477,56200.0
2005-04-19 13:40:00,14.96,15.02,14.96,15.02,83000.0,12.939,12.9909,12.939,12.9909,83000.0
2005-04-19 13:50:00,15.02,15.02,14.98,15.0,129000.0,12.9909,12.9909,12.9563,12.9736,129000.0
2005-04-19 14:00:00,15.01,15.01,14.98,14.98,57100.0,12.9823,12.9823,12.9563,12.9563,57100.0
2005-04-19 14:10:00,14.99,15.0,14.98,14.99,56400.0,12.965,12.9736,12.9563,12.965,56400.0
2005-04-19 14:20:00,14.99,15.04,14.98,15.02,69300.0,12.965,13.0082,12.9563,12.9909,69300.0
2005-04-19 14:30:00,15.03,15.03,14.99,14.99,43200.0,12.9995,12.9995,12.965,12.965,43200.0
2005-04-19 14:40:00,15.0,15.0,14.97,14.98,17600.0,12.9736,12.9736,12.9477,12.9563,17600.0
2005-04-19 14:50:00,14.98,14.99,14.97,14.99,20100.0,12.9563,12.965,12.9477,12.965,20100.0
2005-04-19 15:00:00,14.99,14.99,14.91,14.93,53500.0,12.965,12.965,12.8958,12.9131,53500.0
2005-04-19 15:10:00,14.93,14.96,14.92,14.94,154200.0,12.9131,12.939,12.9044,12.9217,154200.0
2005-04-19 15:20:00,14.94,14.95,14.92,14.92,71400.0,12.9217,12.9304,12.9044,12.9044,71400.0
2005-04-19 15:30:00,14.93,14.96,14.93,14.94,89300.0,12.9131,12.939,12.9131,12.9217,89300.0
2005-04-19 15:40:00,14.94,14.95,14.88,14.89,127600.0,12.9217,12.9304,12.8698,12.8785,127600.0
2005-04-19 15:50:00,14.9,14.9,14.85,14.86,156100.0,12.8871,12.8871,12.8439,12.8525,156100.0
2005-04-20 09:30:00,14.8,14.85,14.77,14.78,133100.0,12.8006,12.8439,12.7747,12.7833,133100.0
2005-04-20 09:40:00,14.78,14.79,14.6,14.6,210700.0,12.7833,12.792,12.6276,12.6276,210700.0
2005-04-20 09:50:00,14.59,14.65,14.58,14.6,334500.0,12.619,12.6709,12.6103,12.6276,334500.0
2005-04-20 10:00:00,14.59,14.64,14.57,14.64,207000.0,12.619,12.6622,12.6017,12.6622,207000.0
2005-04-20 10:10:00,14.64,14.76,14.64,14.73,301300.0,12.6622,12.766,12.6622,12.7401,301300.0
2005-04-20 10:20:00,14.72,14.73,14.68,14.7,311400.0,12.7314,12.7401,12.6968,12.7141,311400.0
2005-04-20 10:30:00,14.7,14.7,14.59,14.62,317500.0,12.7141,12.7141,12.619,12.6449,317500.0
2005-04-20 10:40:00,14.61,14.63,14.59,14.61,54500.0,12.6363,12.6536,12.619,12.6363,54500.0
2005-04-20 10:50:00,14.62,14.62,14.59,14.6,237000.0,12.6449,12.6449,12.619,12.6276,237000.0
2005-04-20 11:00:00,14.6,14.65,14.58,14.58,578600.0,12.6276,12.6709,12.6103,12.6103,578600.0
2005-04-20 11:10:00,14.58,14.6,14.53,14.55,155100.0,12.6103,12.6276,12.5671,12.5844,155100.0
2005-04-20 11:20:00,14.55,14.57,14.51,14.51,217100.0,12.5844,12.6017,12.5498,12.5498,217100.0
2005-04-20 11:30:00,14.51,14.54,14.51,14.52,95600.0,12.5498,12.5757,12.5498,12.5584,95600.0
2005-04-20 11:40:00,14.52,14.65,14.52,14.64,255600.0,12.5584,12.6709,12.5584,12.6622,255600.0
2005-04-20 11:50:00,14.64,14.68,14.62,14.68,152100.0,12.6622,12.6968,12.6449,12.6968,152100.0
2005-04-20 12:00:00,14.68,14.69,14.63,14.69,123900.0,12.6968,12.7055,12.6536,12.7055,123900.0
2005-04-20 12:10:00,14.69,14.7,14.65,14.65,170700.0,12.7055,12.7141,12.6709,12.6709,170700.0
2005-04-20 12:20:00,14.65,14.66,14.6,14.61,96400.0,12.6709,12.6795,12.6276,12.6363,96400.0
2005-04-20 12:30:00,14.62,14.64,14.6,14.62,120000.0,12.6449,12.6622,12.6276,12.6449,120000.0
2005-04-20 12:40:00,14.61,14.63,14.61,14.62,66000.0,12.6363,12.6536,12.6363,12.6449,66000.0
2005-04-20 12:50:00,14.62,14.63,14.6,14.61,42400.0,12.6449,12.6536,12.6276,12.6363,42400.0
2005-04-20 13:00:00,14.6,14.63,14.6,14.63,38800.0,12.6276,12.6536,12.6276,12.6536,38800.0
2005-04-20 13:10:00,14.63,14.63,14.61,14.62,53000.0,12.6536,12.6536,12.6363,12.6449,53000.0
2005-04-20 13:20:00,14.63,14.63,14.6,14.6,101100.0,12.6536,12.6536,12.6276,12.6276,101100.0
2005-04-20 13:30:00,14.6,14.61,14.59,14.59,133000.0,12.6276,12.6363,12.619,12.619,133000.0
2005-04-20 13:40:00,14.6,14.6,14.59,14.59,163600.0,12.6276,12.6276,12.619,12.619,163600.0
2005-04-20 13:50:00,14.59,14.6,14.56,14.57,90500.0,12.619,12.6276,12.593,12.6017,90500.0
2005-04-20 14:00:00,14.56,14.57,14.52,14.52,88700.0,12.593,12.6017,12.5584,12.5584,88700.0
2005-04-20 14:10:00,14.53,14.55,14.52,14.53,120900.0,12.5671,12.5844,12.5584,12.5671,120900.0
2005-04-20 14:20:00,14.53,14.54,14.49,14.49,91800.0,12.5671,12.5757,12.5325,12.5325,91800.0
2005-04-20 14:30:00,14.49,14.52,14.46,14.51,140300.0,12.5325,12.5584,12.5066,12.5498,140300.0
2005-04-20 14:40:00,14.51,14.53,14.5,14.51,58400.0,12.5498,12.5671,12.5411,12.5498,58400.0
2005-04-20 14:50:00,14.51,14.54,14.49,14.53,137800.0,12.5498,12.5757,12.5325,12.5671,137800.0
2005-04-20 15:00:00,14.53,14.57,14.53,14.56,84800.0,12.5671,12.6017,12.5671,12.593,84800.0
2005-04-20 15:10:00,14.55,14.56,14.48,14.5,165600.0,12.5844,12.593,12.5238,12.5411,165600.0
2005-04-20 15:20:00,14.49,14.5,14.47,14.5,142400.0,12.5325,12.5411,12.5152,12.5411,142400.0
2005-04-20 15:30:00,14.49,14.49,14.47,14.47,222100.0,12.5325,12.5325,12.5152,12.5152,222100.0
2005-04-20 15:40:00,14.47,14.48,14.41,14.44,228200.0,12.5152,12.5238,12.4633,12.4893,228200.0
2005-04-20 15:50:00,14.44,14.46,14.44,14.45,264700.0,12.4893,12.5066,12.4893,12.4979,264700.0
2005-04-21 09:30:00,14.76,14.79,14.75,14.77,182400.0,12.766,12.792,12.7574,12.7747,182400.0
2005-04-21 09:40:00,14.78,14.86,14.75,14.75,142800.0,12.7833,12.8525,12.7574,12.7574,142800.0
2005-04-21 09:50:00,14.75,14.81,14.72,14.78,346800.0,12.7574,12.8093,12.7314,12.7833,346800.0
2005-04-21 10:00:00,14.78,14.85,14.77,14.85,71200.0,12.7833,12.8439,12.7747,12.8439,71200.0
2005-04-21 10:10:00,14.85,14.86,14.82,14.84,79600.0,12.8439,12.8525,12.8179,12.8352,79600.0
2005-04-21 10:20:00,14.84,14.85,14.83,14.85,84100.0,12.8352,12.8439,12.8266,12.8439,84100.0
2005-04-21 10:30:00,14.86,14.89,14.83,14.88,141100.0,12.8525,12.8785,12.8266,12.8698,141100.0
2005-04-21 10:40:00,14.88,14.88,14.84,14.87,59500.0,12.8698,12.8698,12.8352,12.8612,59500.0
2005-04-21 10:50:00,14.87,14.89,14.82,14.84,173100.0,12.8612,12.8785,12.8179,12.8352,173100.0
2005-04-21 11:00:00,14.83,14.87,14.82,14.87,41000.0,12.8266,12.8612,12.8179,12.8612,41000.0
2005-04-21 11:10:00,14.86,14.86,14.81,14.83,67200.0,12.8525,12.8525,12.8093,12.8266,67200.0
2005-04-21 11:20:00,14.84,14.88,14.83,14.87,62400.0,12.8352,12.8698,12.8266,12.8612,62400.0
2005-04-21 11:30:00,14.87,14.89,14.86,14.89,36600.0,12.8612,12.8785,12.8525,12.8785,36600.0
2005-04-21 11:40:00,14.89,14.9,14.88,14.9,50300.0,12.8785,12.8871,12.8698,12.8871,50300.0
2005-04-21 11:50:00,14.9,14.92,14.89,14.91,68200.0,12.8871,12.9044,12.8785,12.8958,68200.0
2005-04-21 12:00:00,14.91,14.96,14.91,14.96,55900.0,12.8958,12.939,12.8958,12.939,55900.0
2005-04-21 12:10:00,14.94,14.98,14.94,14.97,47700.0,12.9217,12.9563,12.9217,12.9477,47700.0
2005-04-21 12:20:00,14.97,14.98,14.95,14.95,35200.0,12.9477,12.9563,12.9304,12.9304,35200.0
2005-04-21 12:30:00,14.96,15.06,14.95,15.05,214800.0,12.939,13.0255,12.9304,13.0168,214800.0
2005-04-21 12:40:00,15.06,15.1,14.97,15.03,167600.0,13.0255,13.0601,12.9477,12.9995,167600.0
2005-04-21 12:50:00,15.02,15.02,14.96,14.99,141700.0,12.9909,12.9909,12.939,12.965,141700.0
2005-04-21 13:00:00,15.0,15.01,14.96,14.96,49100.0,12.9736,12.9823,12.939,12.939,49100.0
2005-04-21 13:10:00,14.97,15.01,14.97,14.99,63600.0,12.9477,12.9823,12.9477,12.965,63600.0
2005-04-21 13:20:00,15.0,15.03,14.99,15.01,31100.0,12.9736,12.9995,12.965,12.9823,31100.0
2005-04-21 13:30:00,15.0,15.01,14.97,14.98,108000.0,12.9736,12.9823,12.9477,12.9563,108000.0
2005-04-21 13:40:00,14.97,15.01,14.97,14.99,56900.0,12.9477,12.9823,12.9477,12.965,56900.0
2005-04-21 13:50:00,14.99,15.01,14.99,14.99,62900.0,12.965,12.9823,12.965,12.965,62900.0
2005-04-21 14:00:00,15.0,15.03,15.0,15.03,68600.0,12.9736,12.9995,12.9736,12.9995,68600.0
2005-04-21 14:10:00,15.02,15.03,15.0,15.01,83200.0,12.9909,12.9995,12.9736,12.9823,83200.0
2005-04-21 14:20:00,15.02,15.03,15.0,15.02,83100.0,12.9909,12.9995,12.9736,12.9909,83100.0
2005-04-21 14:30:00,15.02,15.02,14.98,14.99,40800.0,12.9909,12.9909,12.9563,12.965,40800.0
2005-04-21 14:40:00,14.99,14.99,14.97,14.97,33500.0,12.965,12.965,12.9477,12.9477,33500.0
2005-04-21 14:50:00,14.97,14.99,14.97,14.98,46800.0,12.9477,12.965,12.9477,12.9563,46800.0
2005-04-21 15:00:00,14.97,14.98,14.93,14.93,73300.0,12.9477,12.9563,12.9131,12.9131,73300.0
2005-04-21 15:10:00,14.93,14.96,14.93,14.95,81800.0,12.9131,12.939,12.9131,12.9304,81800.0
2005-04-21 15:20:00,14.94,14.96,14.93,14.96,187300.0,12.9217,12.939,12.9131,12.939,187300.0
2005-04-21 15:30:00,14.95,14.99,14.95,14.98,103600.0,12.9304,12.965,12.9304,12.9563,103600.0
2005-04-21 15:40:00,14.97,14.98,14.94,14.96,184900.0,12.9477,12.9563,12.9217,12.939,184900.0
2005-04-21 15:50:00,14.96,15.0,14.96,14.99,175800.0,12.939,12.9736,12.939,12.965,175800.0
2005-04-22 09:30:00,14.82,14.87,14.75,14.79,172900.0,12.8179,12.8612,12.7574,12.792,172900.0
2005-04-22 09:40:00,14.78,14.84,14.78,14.81,113900.0,12.7833,12.8352,12.7833,12.8093,113900.0
2005-04-22 09:50:00,14.81,14.82,14.79,14.8,78500.0,12.8093,12.8179,12.792,12.8006,78500.0
2005-04-22 10:00:00,14.81,14.83,14.75,14.78,144200.0,12.8093,12.8266,12.7574,12.7833,144200.0
2005-04-22 10:10:00,14.77,14.84,14.76,14.82,91900.0,12.7747,12.8352,12.766,12.8179,91900.0
2005-04-22 10:20:00,14.82,14.85,14.81,14.85,68500.0,12.8179,12.8439,12.8093,12.8439,68500.0
2005-04-22 10:30:00,14.83,14.87,14.83,14.85,80900.0,12.8266,12.8612,12.8266,12.8439,80900.0
2005-04-22 10:40:00,14.85,14.85,14.78,14.78,60800.0,12.8439,12.8439,12.7833,12.7833,60800.0
2005-04-22 10:50:00,14.78,14.82,14.78,14.81,45200.0,12.7833,12.8179,12.7833,12.8093,45200.0
2005-04-22 11:00:00,14.81,14.82,14.78,14.78,48200.0,12.8093,12.8179,12.7833,12.7833,48200.0
2005-04-22 11:10:00,14.78,14.83,14.78,14.82,59400.0,12.7833,12.8266,12.7833,12.8179,59400.0
2005-04-22 11:20:00,14.82,14.83,14.8,14.81,30400.0,12.8179,12.8266,12.8006,12.8093,30400.0
2005-04-22 11:30:00,14.8,14.81,14.79,14.8,65100.0,12.8006,12.8093,12.792,12.8006,65100.0
2005-04-22 11:40:00,14.8,14.81,14.76,14.81,59300.0,12.8006,12.8093,12.766,12.8093,59300.0
2005-04-22 11:50:00,14.8,14.82,14.78,14.78,74700.0,12.8006,12.8179,12.7833,12.7833,74700.0
2005-04-22 12:00:00,14.78,14.79,14.77,14.78,28900.0,12.7833,12.792,12.7747,12.7833,28900.0
2005-04-22 12:10:00,14.78,14.79,14.75,14.77,134200.0,12.7833,12.792,12.7574,12.7747,134200.0
2005-04-22 12:20:00,14.78,14.78,14.75,14.75,112200.0,12.7833,12.7833,12.7574,12.7574,112200.0
2005-04-22 12:30:00,14.75,14.75,14.73,14.75,56300.0,12.7574,12.7574,12.7401,12.7574,56300.0
2005-04-22 12:40:00,14.75,14.76,14.69,14.69,52400.0,12.7574,12.766,12.7055,12.7055,52400.0
2005-04-22 12:50:00,14.7,14.7,14.69,14.69,74800.0,12.7141,12.7141,12.7055,12.7055,74800.0
2005-04-22 13:00:00,14.69,14.69,14.65,14.66,104600.0,12.7055,12.7055,12.6709,12.6795,104600.0
2005-04-22 13:10:00,14.66,14.67,14.62,14.62,117300.0,12.6795,12.6882,12.6449,12.6449,117300.0
2005-04-22 13:20:00,14.63,14.66,14.62,14.62,73300.0,12.6536,12.6795,12.6449,12.6449,73300.0
2005-04-22 13:30:00,14.64,14.66,14.63,14.66,29700.0,12.6622,12.6795,12.6536,12.6795,29700.0
2005-04-22 13:40:00,14.66,14.67,14.64,14.66,29400.0,12.6795,12.6882,12.6622,12.6795,29400.0
2005-04-22 13:50:00,14.66,14.71,14.65,14.71,52600.0,12.6795,12.7228,12.6709,12.7228,52600.0
2005-04-22 14:00:00,14.71,14.73,14.71,14.72,65100.0,12.7228,12.7401,12.7228,12.7314,65100.0
2005-04-22 14:10:00,14.71,14.74,14.7,14.71,32500.0,12.7228,12.7487,12.7141,12.7228,32500.0
2005-04-22 14:20:00,14.71,14.71,14.68,14.71,57300.0,12.7228,12.7228,12.6968,12.7228,57300.0
2005-04-22 14:30:00,14.71,14.72,14.69,14.69,42300.0,12.7228,12.7314,12.7055,12.7055,42300.0
2005-04-22 14:40:00,14.69,14.69,14.63,14.63,47600.0,12.7055,12.7055,12.6536,12.6536,47600.0
2005-04-22 14:50:00,14.62,14.64,14.59,14.59,67100.0,12.6449,12.6622,12.619,12.619,67100.0
2005-04-22 15:00:00,14.59,14.6,14.57,14.59,83400.0,12.619,12.6276,12.6017,12.619,83400.0
2005-04-22 15:10:00,14.59,14.61,14.55,14.55,143100.0,12.619,12.6363,12.5844,12.5844,143100.0
2005-04-22 15:20:00,14.55,14.56,14.49,14.49,149800.0,12.5844,12.593,12.5325,12.5325,149800.0
2005-04-22 15:30:00,14.49,14.49,14.43,14.43,122200.0,12.5325,12.5325,12.4806,12.4806,122200.0
2005-04-22 15:40:00,14.43,14.48,14.43,14.45,178700.0,12.4806,12.5238,12.4806,12.4979,178700.0
2005-04-22 15:50:00,14.45,14.53,14.45,14.52,143700.0,12.4979,12.5671,12.4979,12.5584,143700.0
2005-04-25 09:30:00,14.6,14.68,14.6,14.68,21300.0,12.6276,12.6968,12.6276,12.6968,21300.0
2005-04-25 09:40:00,14.68,14.74,14.66,14.74,87900.0,12.6968,12.7487,12.6795,12.7487,87900.0
2005-04-25 09:50:00,14.76,14.86,14.75,14.86,116100.0,12.766,12.8525,12.7574,12.8525,116100.0
2005-04-25 10:00:00,14.86,14.88,14.72,14.79,158900.0,12.8525,12.8698,12.7314,12.792,158900.0
2005-04-25 10:10:00,14.79,14.89,14.78,14.81,102100.0,12.792,12.8785,12.7833,12.8093,102100.0
2005-04-25 10:20:00,14.8,14.82,14.75,14.77,116700.0,12.8006,12.8179,12.7574,12.7747,116700.0
2005-04-25 10:30:00,14.77,14.82,14.75,14.82,95800.0,12.7747,12.8179,12.7574,12.8179,95800.0
2005-04-25 10:40:00,14.82,14.83,14.8,14.81,98800.0,12.8179,12.8266,12.8006,12.8093,98800.0
2005-04-25 10:50:00,14.81,14.88,14.8,14.88,269400.0,12.8093,12.8698,12.8006,12.8698,269400.0
2005-04-25 11:00:00,14.88,14.93,14.88,14.9,86400.0,12.8698,12.9131,12.8698,12.8871,86400.0
2005-04-25 11:10:00,14.89,14.92,14.89,14.89,76200.0,12.8785,12.9044,12.8785,12.8785,76200.0
2005-04-25 11:20:00,14.9,14.9,14.86,14.87,34500.0,12.8871,12.8871,12.8525,12.8612,34500.0
2005-04-25 11:30:00,14.87,14.92,14.87,14.91,140800.0,12.8612,12.9044,12.8612,12.8958,140800.0
2005-04-25 11:40:00,14.91,14.92,14.9,14.92,21500.0,12.8958,12.9044,12.8871,12.9044,21500.0
2005-04-25 11:50:00,14.92,14.92,14.89,14.9,149600.0,12.9044,12.9044,12.8785,12.8871,149600.0
2005-04-25 12:00:00,14.9,14.9,14.85,14.85,88600.0,12.8871,12.8871,12.8439,12.8439,88600.0
2005-04-25 12:10:00,14.85,14.87,14.84,14.87,135700.0,12.8439,12.8612,12.8352,12.8612,135700.0
2005-04-25 12:20:00,14.87,14.88,14.86,14.88,43400.0,12.8612,12.8698,12.8525,12.8698,43400.0
2005-04-25 12:30:00,14.87,14.88,14.86,14.88,18200.0,12.8612,12.8698,12.8525,12.8698,18200.0
2005-04-25 12:40:00,14.88,14.89,14.87,14.89,129000.0,12.8698,12.8785,12.8612,12.8785,129000.0
2005-04-25 12:50:00,14.89,14.93,14.89,14.92,114900.0,12.8785,12.9131,12.8785,12.9044,114900.0
2005-04-25 13:00:00,14.92,14.93,14.88,14.88,208600.0,12.9044,12.9131,12.8698,12.8698,208600.0
2005-04-25 13:10:00,14.88,14.89,14.84,14.85,80100.0,12.8698,12.8785,12.8352,12.8439,80100.0
2005-04-25 13:20:00,14.85,14.85,14.82,14.82,15600.0,12.8439,12.8439,12.8179,12.8179,15600.0
2005-04-25 13:30:00,14.82,14.86,14.82,14.84,160000.0,12.8179,12.8525,12.8179,12.8352,160000.0
2005-04-25 13:40:00,14.84,14.84,14.71,14.71,87400.0,12.8352,12.8352,12.7228,12.7228,87400.0
2005-04-25 13:50:00,14.71,14.76,14.71,14.75,70600.0,12.7228,12.766,12.7228,12.7574,70600.0
2005-04-25 14:00:00,14.75,14.78,14.75,14.77,30400.0,12.7574,12.7833,12.7574,12.7747,30400.0
2005-04-25 14:10:00,14.77,14.79,14.76,14.76,185400.0,12.7747,12.792,12.766,12.766,185400.0
2005-04-25 14:20:00,14.77,14.78,14.75,14.78,49500.0,12.7747,12.7833,12.7574,12.7833,49500.0
2005-04-25 14:30:00,14.78,14.81,14.77,14.79,55200.0,12.7833,12.8093,12.7747,12.792,55200.0
2005-04-25 14:40:00,14.79,14.79,14.72,14.73,80600.0,12.792,12.792,12.7314,12.7401,80600.0
2005-04-25 14:50:00,14.74,14.76,14.7,14.7,47000.0,12.7487,12.766,12.7141,12.7141,47000.0
2005-04-25 15:00:00,14.7,14.71,14.65,14.7,72600.0,12.7141,12.7228,12.6709,12.7141,72600.0
2005-04-25 15:10:00,14.7,14.71,14.67,14.67,76000.0,12.7141,12.7228,12.6882,12.6882,76000.0
2005-04-25 15:20:00,14.67,14.7,14.66,14.69,43600.0,12.6882,12.7141,12.6795,12.7055,43600.0
2005-04-25 15:30:00,14.7,14.73,14.68,14.71,61900.0,12.7141,12.7401,12.6968,12.7228,61900.0
2005-04-25 15:40:00,14.72,14.72,14.68,14.68,66900.0,12.7314,12.7314,12.6968,12.6968,66900.0
2005-04-25 15:50:00,14.69,14.7,14.66,14.68,116000.0,12.7055,12.7141,12.6795,12.6968,116000.0
2005-04-26 09:30:00,14.59,14.62,14.55,14.6,148500.0,12.619,12.6449,12.5844,12.6276,148500.0
2005-04-26 09:40:00,14.6,14.64,14.59,14.63,64100.0,12.6276,12.6622,12.619,12.6536,64100.0
2005-04-26 09:50:00,14.61,14.64,14.6,14.61,100400.0,12.6363,12.6622,12.6276,12.6363,100400.0
2005-04-26 10:00:00,14.61,14.7,14.6,14.65,55900.0,12.6363,12.7141,12.6276,12.6709,55900.0
2005-04-26 10:10:00,14.65,14.69,14.61,14.68,47100.0,12.6709,12.7055,12.6363,12.6968,47100.0
2005-04-26 10:20:00,14.68,14.69,14.65,14.65,46800.0,12.6968,12.7055,12.6709,12.6709,46800.0
2005-04-26 10:30:00,14.65,14.72,14.65,14.69,48900.0,12.6709,12.7314,12.6709,12.7055,48900.0
2005-04-26 10:40:00,14.69,14.74,14.69,14.72,80800.0,12.7055,12.7487,12.7055,12.7314,80800.0
2005-04-26 10:50:00,14.72,14.79,14.72,14.79,58500.0,12.7314,12.792,12.7314,12.792,58500.0
2005-04-26 11:00:00,14.79,14.84,14.79,14.8,85200.0,12.792,12.8352,12.792,12.8006,85200.0
2005-04-26 11:10:00,14.8,14.81,14.7,14.71,103900.0,12.8006,12.8093,12.7141,12.7228,103900.0
2005-04-26 11:20:00,14.71,14.76,14.69,14.72,90400.0,12.7228,12.766,12.7055,12.7314,90400.0
2005-04-26 11:30:00,14.72,14.73,14.69,14.69,59900.0,12.7314,12.7401,12.7055,12.7055,59900.0
2005-04-26 11:40:00,14.69,14.7,14.65,14.67,126300.0,12.7055,12.7141,12.6709,12.6882,126300.0
2005-04-26 11:50:00,14.68,14.7,14.66,14.7,34400.0,12.6968,12.7141,12.6795,12.7141,34400.0
2005-04-26 12:00:00,14.71,14.72,14.69,14.69,28300.0,12.7228,12.7314,12.7055,12.7055,28300.0
2005-04-26 12:10:00,14.7,14.72,14.68,14.69,31700.0,12.7141,12.7314,12.6968,12.7055,31700.0
2005-04-26 12:20:00,14.69,14.7,14.66,14.7,34100.0,12.7055,12.7141,12.6795,12.7141,34100.0
2005-04-26 12:30:00,14.7,14.73,14.7,14.72,28100.0,12.7141,12.7401,12.7141,12.7314,28100.0
2005-04-26 12:40:00,14.71,14.72,14.7,14.7,30400.0,12.7228,12.7314,12.7141,12.7141,30400.0
2005-04-26 12:50:00,14.71,14.71,14.67,14.68,145000.0,12.7228,12.7228,12.6882,12.6968,145000.0
2005-04-26 13:00:00,14.69,14.74,14.67,14.73,83300.0,12.7055,12.7487,12.6882,12.7401,83300.0
2005-04-26 13:10:00,14.74,14.77,14.73,14.74,46900.0,12.7487,12.7747,12.7401,12.7487,46900.0
2005-04-26 13:20:00,14.74,14.76,14.7,14.7,32100.0,12.7487,12.766,12.7141,12.7141,32100.0
2005-04-26 13:30:00,14.7,14.72,14.68,14.68,37500.0,12.7141,12.7314,12.6968,12.6968,37500.0
2005-04-26 13:40:00,14.7,14.71,14.66,14.66,70300.0,12.7141,12.7228,12.6795,12.6795,70300.0
2005-04-26 13:50:00,14.68,14.71,14.67,14.7,23000.0,12.6968,12.7228,12.6882,12.7141,23000.0
2005-04-26 14:00:00,14.7,14.7,14.65,14.66,89600.0,12.7141,12.7141,12.6709,12.6795,89600.0
2005-04-26 14:10:00,14.66,14.68,14.64,14.65,51100.0,12.6795,12.6968,12.6622,12.6709,51100.0
2005-04-26 14:20:00,14.66,14.67,14.63,14.66,50500.0,12.6795,12.6882,12.6536,12.6795,50500.0
2005-04-26 14:30:00,14.65,14.69,14.64,14.68,35500.0,12.6709,12.7055,12.6622,12.6968,35500.0
2005-04-26 14:40:00,14.68,14.69,14.65,14.65,61300.0,12.6968,12.7055,12.6709,12.6709,61300.0
2005-04-26 14:50:00,14.66,14.67,14.64,14.64,83500.0,12.6795,12.6882,12.6622,12.6622,83500.0
2005-04-26 15:00:00,14.64,14.66,14.63,14.65,56100.0,12.6622,12.6795,12.6536,12.6709,56100.0
2005-04-26 15:10:00,14.65,14.66,14.62,14.63,233200.0,12.6709,12.6795,12.6449,12.6536,233200.0
2005-04-26 15:20:00,14.63,14.64,14.62,14.62,102000.0,12.6536,12.6622,12.6449,12.6449,102000.0
2005-04-26 15:30:00,14.63,14.63,14.61,14.61,85900.0,12.6536,12.6536,12.6363,12.6363,85900.0
2005-04-26 15:40:00,14.62,14.62,14.58,14.59,99000.0,12.6449,12.6449,12.6103,12.619,99000.0
2005-04-26 15:50:00,14.58,14.59,14.56,14.56,107500.0,12.6103,12.619,12.593,12.593,107500.0
2005-04-27 09:30:00,14.5,14.53,14.5,14.51,78900.0,12.5411,12.5671,12.5411,12.5498,78900.0
2005-04-27 09:40:00,14.52,14.52,14.49,14.5,156300.0,12.5584,12.5584,12.5325,12.5411,156300.0
2005-04-27 09:50:00,14.49,14.52,14.45,14.45,95900.0,12.5325,12.5584,12.4979,12.4979,95900.0
2005-04-27 10:00:00,14.46,14.48,14.43,14.44,69200.0,12.5066,12.5238,12.4806,12.4893,69200.0
2005-04-27 10:10:00,14.44,14.45,14.41,14.42,40400.0,12.4893,12.4979,12.4633,12.472,40400.0
2005-04-27 10:20:00,14.42,14.43,14.4,14.4,67500.0,12.472,12.4806,12.4547,12.4547,67500.0
2005-04-27 10:30:00,14.4,14.58,14.4,14.47,155100.0,12.4547,12.6103,12.4547,12.5152,155100.0
2005-04-27 10:40:00,14.47,14.47,14.43,14.46,29700.0,12.5152,12.5152,12.4806,12.5066,29700.0
2005-04-27 10:50:00,14.47,14.47,14.42,14.42,41700.0,12.5152,12.5152,12.472,12.472,41700.0
2005-04-27 11:00:00,14.42,14.43,14.41,14.42,74500.0,12.472,12.4806,12.4633,12.472,74500.0
2005-04-27 11:10:00,14.42,14.42,14.41,14.42,46200.0,12.472,12.472,12.4633,12.472,46200.0
2005-04-27 11:20:00,14.42,14.51,14.41,14.51,87800.0,12.472,12.5498,12.4633,12.5498,87800.0
2005-04-27 11:30:00,14.52,14.53,14.46,14.47,55700.0,12.5584,12.5671,12.5066,12.5152,55700.0
2005-04-27 11:40:00,14.47,14.48,14.45,14.46,34800.0,12.5152,12.5238,12.4979,12.5066,34800.0
2005-04-27 11:50:00,14.47,14.49,14.46,14.49,33400.0,12.5152,12.5325,12.5066,12.5325,33400.0
2005-04-27 12:00:00,14.48,14.55,14.48,14.54,60000.0,12.5238,12.5844,12.5238,12.5757,60000.0
2005-04-27 12:10:00,14.54,14.56,14.49,14.49,41100.0,12.5757,12.593,12.5325,12.5325,41100.0
2005-04-27 12:20:00,14.49,14.53,14.48,14.5,23000.0,12.5325,12.5671,12.5238,12.5411,23000.0
2005-04-27 12:30:00,14.49,14.51,14.49,14.51,46600.0,12.5325,12.5498,12.5325,12.5498,46600.0
2005-04-27 12:40:00,14.51,14.57,14.5,14.53,51400.0,12.5498,12.6017,12.5411,12.5671,51400.0
2005-04-27 12:50:00,14.53,14.54,14.49,14.51,96100.0,12.5671,12.5757,12.5325,12.5498,96100.0
2005-04-27 13:00:00,14.5,14.53,14.5,14.53,110900.0,12.5411,12.5671,12.5411,12.5671,110900.0
2005-04-27 13:10:00,14.54,14.63,14.54,14.62,68000.0,12.5757,12.6536,12.5757,12.6449,68000.0
2005-04-27 13:20:00,14.6,14.62,14.58,14.59,69100.0,12.6276,12.6449,12.6103,12.619,69100.0
2005-04-27 13:30:00,14.59,14.59,14.57,14.58,32100.0,12.619,12.619,12.6017,12.6103,32100.0
2005-04-27 13:40:00,14.58,14.58,14.55,14.56,20000.0,12.6103,12.6103,12.5844,12.593,20000.0
2005-04-27 13:50:00,14.56,14.59,14.56,14.57,16200.0,12.593,12.619,12.593,12.6017,16200.0
2005-04-27 14:00:00,14.57,14.6,14.56,14.57,32000.0,12.6017,12.6276,12.593,12.6017,32000.0
2005-04-27 14:10:00,14.56,14.6,14.54,14.6,53400.0,12.593,12.6276,12.5757,12.6276,53400.0
2005-04-27 14:20:00,14.59,14.67,14.59,14.67,60900.0,12.619,12.6882,12.619,12.6882,60900.0
2005-04-27 14:30:00,14.66,14.66,14.61,14.61,57600.0,12.6795,12.6795,12.6363,12.6363,57600.0
2005-04-27 14:40:00,14.6,14.61,14.59,14.6,63800.0,12.6276,12.6363,12.619,12.6276,63800.0
2005-04-27 14:50:00,14.59,14.63,14.59,14.62,36100.0,12.619,12.6536,12.619,12.6449,36100.0
2005-04-27 15:00:00,14.62,14.66,14.58,14.58,54100.0,12.6449,12.6795,12.6103,12.6103,54100.0
2005-04-27 15:10:00,14.58,14.58,14.56,14.56,47700.0,12.6103,12.6103,12.593,12.593,47700.0
2005-04-27 15:20:00,14.56,14.58,14.55,14.57,143000.0,12.593,12.6103,12.5844,12.6017,143000.0
2005-04-27 15:30:00,14.57,14.67,14.57,14.67,296200.0,12.6017,12.6882,12.6017,12.6882,296200.0
2005-04-27 15:40:00,14.66,14.77,14.66,14.76,344500.0,12.6795,12.7747,12.6795,12.766,344500.0
2005-04-27 15:50:00,14.76,14.82,14.75,14.77,370100.0,12.766,12.8179,12.7574,12.7747,370100.0
2005-04-28 09:30:00,14.65,14.71,14.65,14.68,86600.0,12.6709,12.7228,12.6709,12.6968,86600.0
2005-04-28 09:40:00,14.68,14.74,14.62,14.69,89800.0,12.6968,12.7487,12.6449,12.7055,89800.0
2005-04-28 09:50:00,14.69,14.72,14.62,14.62,52200.0,12.7055,12.7314,12.6449,12.6449,52200.0
2005-04-28 10:00:00,14.63,14.73,14.62,14.69,47800.0,12.6536,12.7401,12.6449,12.7055,47800.0
2005-04-28 10:10:00,14.69,14.75,14.69,14.72,85400.0,12.7055,12.7574,12.7055,12.7314,85400.0
2005-04-28 10:20:00,14.72,14.79,14.71,14.79,116600.0,12.7314,12.792,12.7228,12.792,116600.0
2005-04-28 10:30:00,14.79,14.85,14.79,14.81,113400.0,12.792,12.8439,12.792,12.8093,113400.0
2005-04-28 10:40:00,14.81,14.84,14.8,14.82,70300.0,12.8093,12.8352,12.8006,12.8179,70300.0
2005-04-28 10:50:00,14.82,14.88,14.8,14.88,137900.0,12.8179,12.8698,12.8006,12.8698,137900.0
2005-04-28 11:00:00,14.88,14.91,14.85,14.85,56300.0,12.8698,12.8958,12.8439,12.8439,56300.0
2005-04-28 11:10:00,14.86,14.92,14.83,14.91,113900.0,12.8525,12.9044,12.8266,12.8958,113900.0
2005-04-28 11:20:00,14.91,14.94,14.88,14.89,56900.0,12.8958,12.9217,12.8698,12.8785,56900.0
2005-04-28 11:30:00,14.89,14.9,14.82,14.84,59000.0,12.8785,12.8871,12.8179,12.8352,59000.0
2005-04-28 11:40:00,14.84,14.85,14.82,14.83,59700.0,12.8352,12.8439,12.8179,12.8266,59700.0
2005-04-28 11:50:00,14.83,14.84,14.81,14.84,48700.0,12.8266,12.8352,12.8093,12.8352,48700.0
2005-04-28 12:00:00,14.84,14.85,14.79,14.79,77300.0,12.8352,12.8439,12.792,12.792,77300.0
2005-04-28 12:10:00,14.79,14.82,14.74,14.81,42700.0,12.792,12.8179,12.7487,12.8093,42700.0
2005-04-28 12:20:00,14.82,14.83,14.78,14.8,25100.0,12.8179,12.8266,12.7833,12.8006,25100.0
2005-04-28 12:30:00,14.81,14.84,14.81,14.82,28500.0,12.8093,12.8352,12.8093,12.8179,28500.0
2005-04-28 12:40:00,14.83,14.86,14.83,14.85,28800.0,12.8266,12.8525,12.8266,12.8439,28800.0
2005-04-28 12:50:00,14.86,14.87,14.84,14.85,27300.0,12.8525,12.8612,12.8352,12.8439,27300.0
2005-04-28 13:00:00,14.86,14.86,14.84,14.85,33000.0,12.8525,12.8525,12.8352,12.8439,33000.0
2005-04-28 13:10:00,14.86,14.86,14.82,14.83,41800.0,12.8525,12.8525,12.8179,12.8266,41800.0
2005-04-28 13:20:00,14.83,14.85,14.81,14.81,47400.0,12.8266,12.8439,12.8093,12.8093,47400.0
2005-04-28 13:30:00,14.81,14.84,14.8,14.84,45800.0,12.8093,12.8352,12.8006,12.8352,45800.0
2005-04-28 13:40:00,14.83,14.84,14.81,14.82,121400.0,12.8266,12.8352,12.8093,12.8179,121400.0
2005-04-28 13:50:00,14.84,14.87,14.82,14.87,49800.0,12.8352,12.8612,12.8179,12.8612,49800.0
2005-04-28 14:00:00,14.87,14.88,14.8,14.8,75100.0,12.8612,12.8698,12.8006,12.8006,75100.0
2005-04-28 14:10:00,14.79,14.83,14.79,14.79,77700.0,12.792,12.8266,12.792,12.792,77700.0
2005-04-28 14:20:00,14.78,14.79,14.71,14.77,106200.0,12.7833,12.792,12.7228,12.7747,106200.0
2005-04-28 14:30:00,14.77,14.8,14.75,14.78,115800.0,12.7747,12.8006,12.7574,12.7833,115800.0
2005-04-28 14:40:00,14.79,14.8,14.74,14.74,57400.0,12.792,12.8006,12.7487,12.7487,57400.0
2005-04-28 14:50:00,14.75,14.77,14.72,14.76,96100.0,12.7574,12.7747,12.7314,12.766,96100.0
2005-04-28 15:00:00,14.76,14.77,14.73,14.74,84500.0,12.766,12.7747,12.7401,12.7487,84500.0
2005-04-28 15:10:00,14.73,14.74,14.72,14.73,56200.0,12.7401,12.7487,12.7314,12.7401,56200.0
2005-04-28 15:20:00,14.73,14.77,14.73,14.74,58200.0,12.7401,12.7747,12.7401,12.7487,58200.0
2005-04-28 15:30:00,14.74,14.76,14.7,14.7,89100.0,12.7487,12.766,12.7141,12.7141,89100.0
2005-04-28 15:40:00,14.7,14.71,14.63,14.63,104700.0,12.7141,12.7228,12.6536,12.6536,104700.0
2005-04-28 15:50:00,14.64,14.65,14.56,14.58,230500.0,12.6622,12.6709,12.593,12.6103,230500.0
2005-04-29 09:30:00,14.6,14.72,14.6,14.65,105700.0,12.6276,12.7314,12.6276,12.6709,105700.0
2005-04-29 09:40:00,14.64,14.68,14.6,14.66,33100.0,12.6622,12.6968,12.6276,12.6795,33100.0
2005-04-29 09:50:00,14.66,14.67,14.62,14.65,40100.0,12.6795,12.6882,12.6449,12.6709,40100.0
2005-04-29 10:00:00,14.65,14.68,14.6,14.63,52000.0,12.6709,12.6968,12.6276,12.6536,52000.0
2005-04-29 10:10:00,14.63,14.69,14.6,14.69,37700.0,12.6536,12.7055,12.6276,12.7055,37700.0
2005-04-29 10:20:00,14.68,14.68,14.56,14.56,23600.0,12.6968,12.6968,12.593,12.593,23600.0
2005-04-29 10:30:00,14.56,14.58,14.53,14.55,36400.0,12.593,12.6103,12.5671,12.5844,36400.0
2005-04-29 10:40:00,14.54,14.57,14.52,14.55,39600.0,12.5757,12.6017,12.5584,12.5844,39600.0
2005-04-29 10:50:00,14.55,14.59,14.54,14.59,47200.0,12.5844,12.619,12.5757,12.619,47200.0
2005-04-29 11:00:00,14.59,14.6,14.57,14.6,47100.0,12.619,12.6276,12.6017,12.6276,47100.0
2005-04-29 11:10:00,14.6,14.62,14.57,14.6,26000.0,12.6276,12.6449,12.6017,12.6276,26000.0
2005-04-29 11:20:00,14.59,14.59,14.54,14.55,33200.0,12.619,12.619,12.5757,12.5844,33200.0
2005-04-29 11:30:00,14.55,14.55,14.5,14.51,41800.0,12.5844,12.5844,12.5411,12.5498,41800.0
2005-04-29 11:40:00,14.51,14.52,14.46,14.46,61400.0,12.5498,12.5584,12.5066,12.5066,61400.0
2005-04-29 11:50:00,14.46,14.52,14.45,14.52,52700.0,12.5066,12.5584,12.4979,12.5584,52700.0
2005-04-29 12:00:00,14.52,14.57,14.5,14.5,61800.0,12.5584,12.6017,12.5411,12.5411,61800.0
2005-04-29 12:10:00,14.51,14.55,14.49,14.54,53900.0,12.5498,12.5844,12.5325,12.5757,53900.0
2005-04-29 12:20:00,14.54,14.56,14.54,14.56,70300.0,12.5757,12.593,12.5757,12.593,70300.0
2005-04-29 12:30:00,14.55,14.55,14.48,14.49,82200.0,12.5844,12.5844,12.5238,12.5325,82200.0
2005-04-29 12:40:00,14.49,14.52,14.48,14.49,30000.0,12.5325,12.5584,12.5238,12.5325,30000.0
2005-04-29 12:50:00,14.49,14.55,14.48,14.53,23500.0,12.5325,12.5844,12.5238,12.5671,23500.0
2005-04-29 13:00:00,14.53,14.59,14.53,14.59,33400.0,12.5671,12.619,12.5671,12.619,33400.0
2005-04-29 13:10:00,14.59,14.63,14.58,14.63,48900.0,12.619,12.6536,12.6103,12.6536,48900.0
2005-04-29 13:20:00,14.65,14.65,14.57,14.59,46500.0,12.6709,12.6709,12.6017,12.619,46500.0
2005-04-29 13:30:00,14.59,14.59,14.52,14.52,27300.0,12.619,12.619,12.5584,12.5584,27300.0
2005-04-29 13:40:00,14.52,14.59,14.52,14.59,40700.0,12.5584,12.619,12.5584,12.619,40700.0
2005-04-29 13:50:00,14.59,14.62,14.57,14.62,30700.0,12.619,12.6449,12.6017,12.6449,30700.0
2005-04-29 14:00:00,14.62,14.69,14.62,14.63,54000.0,12.6449,12.7055,12.6449,12.6536,54000.0
2005-04-29 14:10:00,14.63,14.69,14.62,14.68,58800.0,12.6536,12.7055,12.6449,12.6968,58800.0
2005-04-29 14:20:00,14.66,14.75,14.65,14.75,109900.0,12.6795,12.7574,12.6709,12.7574,109900.0
2005-04-29 14:30:00,14.74,14.84,14.74,14.82,109400.0,12.7487,12.8352,12.7487,12.8179,109400.0
2005-04-29 14:40:00,14.81,14.83,14.78,14.83,92700.0,12.8093,12.8266,12.7833,12.8266,92700.0
2005-04-29 14:50:00,14.82,14.87,14.81,14.83,107100.0,12.8179,12.8612,12.8093,12.8266,107100.0
2005-04-29 15:00:00,14.83,14.83,14.79,14.8,74500.0,12.8266,12.8266,12.792,12.8006,74500.0
2005-04-29 15:10:00,14.8,14.83,14.8,14.82,57500.0,12.8006,12.8266,12.8006,12.8179,57500.0
2005-04-29 15:20:00,14.81,14.83,14.81,14.82,68800.0,12.8093,12.8266,12.8093,12.8179,68800.0
2005-04-29 15:30:00,14.82,14.83,14.81,14.83,57300.0,12.8179,12.8266,12.8093,12.8266,57300.0
2005-04-29 15:40:00,14.83,14.93,14.82,14.89,172000.0,12.8266,12.9131,12.8179,12.8785,172000.0
2005-04-29 15:50:00,14.91,14.91,14.84,14.85,150000.0,12.8958,12.8958,12.8352,12.8439,150000.0
2005-05-02 09:30:00,14.88,14.97,14.88,14.94,102100.0,12.8698,12.9477,12.8698,12.9217,102100.0
2005-05-02 09:40:00,14.94,14.94,14.87,14.89,69200.0,12.9217,12.9217,12.8612,12.8785,69200.0
2005-05-02 09:50:00,14.89,14.91,14.88,14.9,39700.0,12.8785,12.8958,12.8698,12.8871,39700.0
2005-05-02 10:00:00,14.91,14.92,14.85,14.86,54400.0,12.8958,12.9044,12.8439,12.8525,54400.0
2005-05-02 10:10:00,14.86,14.86,14.8,14.85,79500.0,12.8525,12.8525,12.8006,12.8439,79500.0
2005-05-02 10:20:00,14.85,14.86,14.77,14.78,87600.0,12.8439,12.8525,12.7747,12.7833,87600.0
2005-05-02 10:30:00,14.78,14.79,14.76,14.76,52100.0,12.7833,12.792,12.766,12.766,52100.0
2005-05-02 10:40:00,14.76,14.8,14.76,14.8,428500.0,12.766,12.8006,12.766,12.8006,428500.0
2005-05-02 10:50:00,14.8,14.85,14.8,14.85,99800.0,12.8006,12.8439,12.8006,12.8439,99800.0
2005-05-02 11:00:00,14.85,14.87,14.85,14.86,75700.0,12.8439,12.8612,12.8439,12.8525,75700.0
2005-05-02 11:10:00,14.86,14.87,14.84,14.86,132000.0,12.8525,12.8612,12.8352,12.8525,132000.0
2005-05-02 11:20:00,14.86,14.93,14.86,14.92,103400.0,12.8525,12.9131,12.8525,12.9044,103400.0
2005-05-02 11:30:00,14.92,14.95,14.91,14.95,64900.0,12.9044,12.9304,12.8958,12.9304,64900.0
2005-05-02 11:40:00,14.94,14.95,14.94,14.95,58600.0,12.9217,12.9304,12.9217,12.9304,58600.0
2005-05-02 11:50:00,14.95,14.97,14.94,14.97,54900.0,12.9304,12.9477,12.9217,12.9477,54900.0
2005-05-02 12:00:00,14.97,14.98,14.95,14.98,76300.0,12.9477,12.9563,12.9304,12.9563,76300.0
2005-05-02 12:10:00,14.98,14.99,14.97,14.99,51200.0,12.9563,12.965,12.9477,12.965,51200.0
2005-05-02 12:20:00,14.99,15.0,14.97,14.98,191500.0,12.965,12.9736,12.9477,12.9563,191500.0
2005-05-02 12:30:00,14.98,15.0,14.96,14.98,73200.0,12.9563,12.9736,12.939,12.9563,73200.0
2005-05-02 12:40:00,14.98,15.02,14.96,15.01,104200.0,12.9563,12.9909,12.939,12.9823,104200.0
2005-05-02 12:50:00,15.01,15.03,15.01,15.01,48600.0,12.9823,12.9995,12.9823,12.9823,48600.0
2005-05-02 13:00:00,15.02,15.03,15.0,15.03,53000.0,12.9909,12.9995,12.9736,12.9995,53000.0
2005-05-02 13:10:00,15.03,15.05,15.02,15.05,95300.0,12.9995,13.0168,12.9909,13.0168,95300.0
2005-05-02 13:20:00,15.05,15.1,15.04,15.07,181100.0,13.0168,13.0601,13.0082,13.0341,181100.0
2005-05-02 13:30:00,15.06,15.08,14.96,14.97,271000.0,13.0255,13.0428,12.939,12.9477,271000.0
2005-05-02 13:40:00,14.97,14.98,14.96,14.96,70800.0,12.9477,12.9563,12.939,12.939,70800.0
2005-05-02 13:50:00,14.97,15.0,14.96,14.97,99300.0,12.9477,12.9736,12.939,12.9477,99300.0
2005-05-02 14:00:00,14.98,14.98,14.9,14.93,102000.0,12.9563,12.9563,12.8871,12.9131,102000.0
2005-05-02 14:10:00,14.93,14.95,14.92,14.93,59400.0,12.9131,12.9304,12.9044,12.9131,59400.0
2005-05-02 14:20:00,14.93,14.94,14.89,14.89,48400.0,12.9131,12.9217,12.8785,12.8785,48400.0
2005-05-02 14:30:00,14.89,14.92,14.89,14.92,58500.0,12.8785,12.9044,12.8785,12.9044,58500.0
2005-05-02 14:40:00,14.92,14.98,14.92,14.97,55500.0,12.9044,12.9563,12.9044,12.9477,55500.0
2005-05-02 14:50:00,14.97,14.97,14.95,14.95,63400.0,12.9477,12.9477,12.9304,12.9304,63400.0
2005-05-02 15:00:00,14.95,15.0,14.95,14.98,124100.0,12.9304,12.9736,12.9304,12.9563,124100.0
2005-05-02 15:10:00,14.97,15.01,14.96,15.0,101000.0,12.9477,12.9823,12.939,12.9736,101000.0
2005-05-02 15:20:00,15.0,15.01,14.98,14.98,121200.0,12.9736,12.9823,12.9563,12.9563,121200.0
2005-05-02 15:30:00,14.98,15.0,14.97,15.0,98500.0,12.9563,12.9736,12.9477,12.9736,98500.0
2005-05-02 15:40:00,15.0,15.01,14.98,15.0,76500.0,12.9736,12.9823,12.9563,12.9736,76500.0
2005-05-02 15:50:00,15.0,15.0,14.98,14.99,177300.0,12.9736,12.9736,12.9563,12.965,177300.0
2005-05-03 09:30:00,15.0,15.01,14.91,14.92,64200.0,12.9736,12.9823,12.8958,12.9044,64200.0
2005-05-03 09:40:00,14.92,15.0,14.92,15.0,226500.0,12.9044,12.9736,12.9044,12.9736,226500.0
2005-05-03 09:50:00,15.0,15.07,14.97,15.05,483700.0,12.9736,13.0341,12.9477,13.0168,483700.0
2005-05-03 10:00:00,15.05,15.06,14.92,14.97,68100.0,13.0168,13.0255,12.9044,12.9477,68100.0
2005-05-03 10:10:00,14.98,14.98,14.94,14.97,49300.0,12.9563,12.9563,12.9217,12.9477,49300.0
2005-05-03 10:20:00,14.97,15.02,14.97,15.02,47400.0,12.9477,12.9909,12.9477,12.9909,47400.0
2005-05-03 10:30:00,15.02,15.04,15.0,15.0,158600.0,12.9909,13.0082,12.9736,12.9736,158600.0
2005-05-03 10:40:00,15.0,15.02,14.99,15.01,222700.0,12.9736,12.9909,12.965,12.9823,222700.0
2005-05-03 10:50:00,14.99,14.99,14.95,14.97,42200.0,12.965,12.965,12.9304,12.9477,42200.0
2005-05-03 11:00:00,14.97,14.97,14.95,14.96,27900.0,12.9477,12.9477,12.9304,12.939,27900.0
2005-05-03 11:10:00,14.96,15.0,14.96,14.99,57700.0,12.939,12.9736,12.939,12.965,57700.0
2005-05-03 11:20:00,14.99,15.0,14.97,14.97,53700.0,12.965,12.9736,12.9477,12.9477,53700.0
2005-05-03 11:30:00,14.97,14.98,14.95,14.98,31000.0,12.9477,12.9563,12.9304,12.9563,31000.0
2005-05-03 11:40:00,14.98,14.98,14.96,14.98,50500.0,12.9563,12.9563,12.939,12.9563,50500.0
2005-05-03 11:50:00,14.98,14.99,14.97,14.99,13100.0,12.9563,12.965,12.9477,12.965,13100.0
2005-05-03 12:00:00,14.98,14.99,14.95,14.96,74800.0,12.9563,12.965,12.9304,12.939,74800.0
2005-05-03 12:10:00,14.97,14.98,14.96,14.98,77900.0,12.9477,12.9563,12.939,12.9563,77900.0
2005-05-03 12:20:00,14.98,15.0,14.97,14.99,51800.0,12.9563,12.9736,12.9477,12.965,51800.0
2005-05-03 12:30:00,14.99,15.0,14.99,14.99,22500.0,12.965,12.9736,12.965,12.965,22500.0
2005-05-03 12:40:00,14.99,15.0,14.98,14.99,30200.0,12.965,12.9736,12.9563,12.965,30200.0
2005-05-03 12:50:00,14.98,15.0,14.97,14.99,66500.0,12.9563,12.9736,12.9477,12.965,66500.0
2005-05-03 13:00:00,14.99,15.0,14.98,14.99,38000.0,12.965,12.9736,12.9563,12.965,38000.0
2005-05-03 13:10:00,14.99,15.01,14.99,15.0,91800.0,12.965,12.9823,12.965,12.9736,91800.0
2005-05-03 13:20:00,14.99,15.0,14.99,14.99,12600.0,12.965,12.9736,12.965,12.965,12600.0
2005-05-03 13:30:00,14.98,15.0,14.98,14.99,56500.0,12.9563,12.9736,12.9563,12.965,56500.0
2005-05-03 13:40:00,14.99,15.0,14.96,14.97,70700.0,12.965,12.9736,12.939,12.9477,70700.0
2005-05-03 13:50:00,14.98,15.02,14.98,15.0,85900.0,12.9563,12.9909,12.9563,12.9736,85900.0
2005-05-03 14:00:00,15.0,15.01,14.99,14.99,35900.0,12.9736,12.9823,12.965,12.965,35900.0
2005-05-03 14:10:00,14.99,15.01,14.94,14.94,110300.0,12.965,12.9823,12.9217,12.9217,110300.0
2005-05-03 14:20:00,14.93,15.01,14.93,14.99,193200.0,12.9131,12.9823,12.9131,12.965,193200.0
2005-05-03 14:30:00,15.0,15.04,14.99,15.02,149800.0,12.9736,13.0082,12.965,12.9909,149800.0
2005-05-03 14:40:00,15.02,15.05,14.99,14.99,190100.0,12.9909,13.0168,12.965,12.965,190100.0
2005-05-03 14:50:00,14.99,15.04,14.99,15.02,69100.0,12.965,13.0082,12.965,12.9909,69100.0
2005-05-03 15:00:00,15.02,15.03,14.97,14.97,139800.0,12.9909,12.9995,12.9477,12.9477,139800.0
2005-05-03 15:10:00,14.98,15.01,14.97,15.0,174700.0,12.9563,12.9823,12.9477,12.9736,174700.0
2005-05-03 15:20:00,15.0,15.02,14.99,15.0,142600.0,12.9736,12.9909,12.965,12.9736,142600.0
2005-05-03 15:30:00,15.0,15.0,14.98,15.0,87700.0,12.9736,12.9736,12.9563,12.9736,87700.0
2005-05-03 15:40:00,14.99,15.0,14.99,14.99,37800.0,12.965,12.9736,12.965,12.965,37800.0
2005-05-03 15:50:00,14.99,15.0,14.98,15.0,198100.0,12.965,12.9736,12.9563,12.9736,198100.0
2005-05-04 09:30:00,15.0,15.02,14.99,15.0,433400.0,12.9736,12.9909,12.965,12.9736,433400.0
2005-05-04 09:40:00,15.0,15.02,14.99,15.01,63500.0,12.9736,12.9909,12.965,12.9823,63500.0
2005-05-04 09:50:00,15.01,15.03,15.0,15.01,52000.0,12.9823,12.9995,12.9736,12.9823,52000.0
2005-05-04 10:00:00,15.01,15.03,15.0,15.0,410100.0,12.9823,12.9995,12.9736,12.9736,410100.0
2005-05-04 10:10:00,15.0,15.01,14.97,15.0,93300.0,12.9736,12.9823,12.9477,12.9736,93300.0
2005-05-04 10:20:00,15.0,15.03,14.99,15.02,69400.0,12.9736,12.9995,12.965,12.9909,69400.0
2005-05-04 10:30:00,15.01,15.22,15.01,15.17,255300.0,12.9823,13.1639,12.9823,13.1206,255300.0
2005-05-04 10:40:00,15.16,15.17,15.07,15.11,154300.0,13.112,13.1206,13.0341,13.0687,154300.0
2005-05-04 10:50:00,15.11,15.14,15.1,15.11,182800.0,13.0687,13.0947,13.0601,13.0687,182800.0
2005-05-04 11:00:00,15.11,15.21,15.1,15.16,192600.0,13.0687,13.1552,13.0601,13.112,192600.0
2005-05-04 11:10:00,15.15,15.2,15.11,15.15,380200.0,13.1033,13.1466,13.0687,13.1033,380200.0
2005-05-04 11:20:00,15.16,15.22,15.15,15.18,97600.0,13.112,13.1639,13.1033,13.1293,97600.0
2005-05-04 11:30:00,15.18,15.19,15.14,15.15,58100.0,13.1293,13.1379,13.0947,13.1033,58100.0
2005-05-04 11:40:00,15.16,15.24,15.15,15.2,117700.0,13.112,13.1812,13.1033,13.1466,117700.0
2005-05-04 11:50:00,15.21,15.21,15.13,15.14,122400.0,13.1552,13.1552,13.086,13.0947,122400.0
2005-05-04 12:00:00,15.14,15.18,15.14,15.17,152200.0,13.0947,13.1293,13.0947,13.1206,152200.0
2005-05-04 12:10:00,15.17,15.17,15.14,15.16,116900.0,13.1206,13.1206,13.0947,13.112,116900.0
2005-05-04 12:20:00,15.16,15.19,15.15,15.19,74600.0,13.112,13.1379,13.1033,13.1379,74600.0
2005-05-04 12:30:00,15.19,15.23,15.19,15.23,80200.0,13.1379,13.1725,13.1379,13.1725,80200.0
2005-05-04 12:40:00,15.22,15.24,15.22,15.23,35300.0,13.1639,13.1812,13.1639,13.1725,35300.0
2005-05-04 12:50:00,15.23,15.25,15.22,15.25,141000.0,13.1725,13.1898,13.1639,13.1898,141000.0
2005-05-04 13:00:00,15.25,15.26,15.24,15.25,96300.0,13.1898,13.1985,13.1812,13.1898,96300.0
2005-05-04 13:10:00,15.25,15.26,15.2,15.21,66200.0,13.1898,13.1985,13.1466,13.1552,66200.0
2005-05-04 13:20:00,15.21,15.25,15.2,15.24,286500.0,13.1552,13.1898,13.1466,13.1812,286500.0
2005-05-04 13:30:00,15.24,15.26,15.22,15.25,189000.0,13.1812,13.1985,13.1639,13.1898,189000.0
2005-05-04 13:40:00,15.26,15.28,15.25,15.28,34500.0,13.1985,13.2158,13.1898,13.2158,34500.0
2005-05-04 13:50:00,15.27,15.34,15.27,15.27,116400.0,13.2071,13.2677,13.2071,13.2071,116400.0
2005-05-04 14:00:00,15.28,15.32,15.27,15.29,100600.0,13.2158,13.2504,13.2071,13.2244,100600.0
2005-05-04 14:10:00,15.29,15.33,15.28,15.3,97900.0,13.2244,13.259,13.2158,13.2331,97900.0
2005-05-04 14:20:00,15.3,15.32,15.29,15.3,83900.0,13.2331,13.2504,13.2244,13.2331,83900.0
2005-05-04 14:30:00,15.3,15.33,15.29,15.33,121900.0,13.2331,13.259,13.2244,13.259,121900.0
2005-05-04 14:40:00,15.33,15.35,15.31,15.31,80500.0,13.259,13.2763,13.2417,13.2417,80500.0
2005-05-04 14:50:00,15.31,15.35,15.31,15.34,86100.0,13.2417,13.2763,13.2417,13.2677,86100.0
2005-05-04 15:00:00,15.34,15.34,15.31,15.33,87800.0,13.2677,13.2677,13.2417,13.259,87800.0
2005-05-04 15:10:00,15.33,15.35,15.31,15.35,194500.0,13.259,13.2763,13.2417,13.2763,194500.0
2005-05-04 15:20:00,15.35,15.39,15.34,15.39,205100.0,13.2763,13.3109,13.2677,13.3109,205100.0
2005-05-04 15:30:00,15.39,15.47,15.39,15.47,254700.0,13.3109,13.3801,13.3109,13.3801,254700.0
2005-05-04 15:40:00,15.46,15.5,15.44,15.48,481200.0,13.3715,13.4061,13.3542,13.3888,481200.0
2005-05-04 15:50:00,15.48,15.49,15.45,15.47,287700.0,13.3888,13.3974,13.3628,13.3801,287700.0
2005-05-05 09:30:00,15.31,15.38,15.3,15.35,114400.0,13.2417,13.3023,13.2331,13.2763,114400.0
2005-05-05 09:40:00,15.36,15.36,15.32,15.33,103900.0,13.285,13.285,13.2504,13.259,103900.0
2005-05-05 09:50:00,15.33,15.34,15.32,15.32,177700.0,13.259,13.2677,13.2504,13.2504,177700.0
2005-05-05 10:00:00,15.32,15.34,15.22,15.22,918400.0,13.2504,13.2677,13.1639,13.1639,918400.0
2005-05-05 10:10:00,15.22,15.27,15.22,15.26,82300.0,13.1639,13.2071,13.1639,13.1985,82300.0
2005-05-05 10:20:00,15.25,15.26,15.24,15.26,53100.0,13.1898,13.1985,13.1812,13.1985,53100.0
2005-05-05 10:30:00,15.26,15.29,15.24,15.28,63600.0,13.1985,13.2244,13.1812,13.2158,63600.0
2005-05-05 10:40:00,15.29,15.33,15.26,15.29,83000.0,13.2244,13.259,13.1985,13.2244,83000.0
2005-05-05 10:50:00,15.29,15.31,15.26,15.3,103800.0,13.2244,13.2417,13.1985,13.2331,103800.0
2005-05-05 11:00:00,15.31,15.34,15.3,15.33,115800.0,13.2417,13.2677,13.2331,13.259,115800.0
2005-05-05 11:10:00,15.33,15.35,15.33,15.33,104400.0,13.259,13.2763,13.259,13.259,104400.0
2005-05-05 11:20:00,15.33,15.36,15.31,15.32,105900.0,13.259,13.285,13.2417,13.2504,105900.0
2005-05-05 11:30:00,15.32,15.35,15.31,15.35,75500.0,13.2504,13.2763,13.2417,13.2763,75500.0
2005-05-05 11:40:00,15.36,15.37,15.35,15.37,30800.0,13.285,13.2936,13.2763,13.2936,30800.0
2005-05-05 11:50:00,15.37,15.4,15.36,15.36,48400.0,13.2936,13.3196,13.285,13.285,48400.0
2005-05-05 12:00:00,15.36,15.38,15.36,15.37,17700.0,13.285,13.3023,13.285,13.2936,17700.0
2005-05-05 12:10:00,15.37,15.38,15.36,15.38,40100.0,13.2936,13.3023,13.285,13.3023,40100.0
2005-05-05 12:20:00,15.38,15.4,15.38,15.39,28200.0,13.3023,13.3196,13.3023,13.3109,28200.0
2005-05-05 12:30:00,15.39,15.4,15.37,15.37,23600.0,13.3109,13.3196,13.2936,13.2936,23600.0
2005-05-05 12:40:00,15.37,15.37,15.32,15.33,79800.0,13.2936,13.2936,13.2504,13.259,79800.0
2005-05-05 12:50:00,15.33,15.35,15.27,15.31,105200.0,13.259,13.2763,13.2071,13.2417,105200.0
2005-05-05 13:00:00,15.31,15.33,15.27,15.27,172400.0,13.2417,13.259,13.2071,13.2071,172400.0
2005-05-05 13:10:00,15.27,15.32,15.26,15.26,75900.0,13.2071,13.2504,13.1985,13.1985,75900.0
2005-05-05 13:20:00,15.25,15.29,15.25,15.29,43500.0,13.1898,13.2244,13.1898,13.2244,43500.0
2005-05-05 13:30:00,15.29,15.37,15.28,15.34,61400.0,13.2244,13.2936,13.2158,13.2677,61400.0
2005-05-05 13:40:00,15.34,15.34,15.29,15.3,47900.0,13.2677,13.2677,13.2244,13.2331,47900.0
2005-05-05 13:50:00,15.3,15.31,15.27,15.27,37600.0,13.2331,13.2417,13.2071,13.2071,37600.0
2005-05-05 14:00:00,15.28,15.31,15.26,15.28,42000.0,13.2158,13.2417,13.1985,13.2158,42000.0
2005-05-05 14:10:00,15.29,15.3,15.27,15.27,42000.0,13.2244,13.2331,13.2071,13.2071,42000.0
2005-05-05 14:20:00,15.26,15.28,15.25,15.25,42000.0,13.1985,13.2158,13.1898,13.1898,42000.0
2005-05-05 14:30:00,15.25,15.27,15.24,15.27,99000.0,13.1898,13.2071,13.1812,13.2071,99000.0
2005-05-05 14:40:00,15.27,15.3,15.26,15.28,93200.0,13.2071,13.2331,13.1985,13.2158,93200.0
2005-05-05 14:50:00,15.27,15.3,15.26,15.27,53100.0,13.2071,13.2331,13.1985,13.2071,53100.0
2005-05-05 15:00:00,15.27,15.29,15.27,15.29,47200.0,13.2071,13.2244,13.2071,13.2244,47200.0
2005-05-05 15:10:00,15.3,15.32,15.27,15.28,56400.0,13.2331,13.2504,13.2071,13.2158,56400.0
2005-05-05 15:20:00,15.28,15.31,15.28,15.29,65100.0,13.2158,13.2417,13.2158,13.2244,65100.0
2005-05-05 15:30:00,15.29,15.35,15.28,15.3,112400.0,13.2244,13.2763,13.2158,13.2331,112400.0
2005-05-05 15:40:00,15.3,15.32,15.3,15.31,74200.0,13.2331,13.2504,13.2331,13.2417,74200.0
2005-05-05 15:50:00,15.32,15.33,15.31,15.33,94900.0,13.2504,13.259,13.2417,13.259,94900.0
2005-05-06 09:30:00,15.34,15.48,15.34,15.39,108500.0,13.2677,13.3888,13.2677,13.3109,108500.0
2005-05-06 09:40:00,15.4,15.4,15.35,15.36,79600.0,13.3196,13.3196,13.2763,13.285,79600.0
2005-05-06 09:50:00,15.35,15.39,15.35,15.39,102000.0,13.2763,13.3109,13.2763,13.3109,102000.0
2005-05-06 10:00:00,15.4,15.42,15.37,15.39,151300.0,13.3196,13.3369,13.2936,13.3109,151300.0
2005-05-06 10:10:00,15.38,15.38,15.33,15.33,62300.0,13.3023,13.3023,13.259,13.259,62300.0
2005-05-06 10:20:00,15.33,15.36,15.27,15.29,93400.0,13.259,13.285,13.2071,13.2244,93400.0
2005-05-06 10:30:00,15.3,15.3,15.26,15.26,87300.0,13.2331,13.2331,13.1985,13.1985,87300.0
2005-05-06 10:40:00,15.27,15.27,15.23,15.23,240100.0,13.2071,13.2071,13.1725,13.1725,240100.0
2005-05-06 10:50:00,15.23,15.23,15.12,15.12,219900.0,13.1725,13.1725,13.0774,13.0774,219900.0
2005-05-06 11:00:00,15.12,15.18,15.11,15.17,145200.0,13.0774,13.1293,13.0687,13.1206,145200.0
2005-05-06 11:10:00,15.17,15.22,15.16,15.22,112300.0,13.1206,13.1639,13.112,13.1639,112300.0
2005-05-06 11:20:00,15.22,15.38,15.19,15.19,112300.0,13.1639,13.3023,13.1379,13.1379,112300.0
2005-05-06 11:30:00,15.2,15.21,15.17,15.17,101200.0,13.1466,13.1552,13.1206,13.1206,101200.0
2005-05-06 11:40:00,15.18,15.18,15.15,15.15,23300.0,13.1293,13.1293,13.1033,13.1033,23300.0
2005-05-06 11:50:00,15.15,15.2,15.15,15.16,32600.0,13.1033,13.1466,13.1033,13.112,32600.0
2005-05-06 12:00:00,15.16,15.17,15.14,15.16,37000.0,13.112,13.1206,13.0947,13.112,37000.0
2005-05-06 12:10:00,15.16,15.2,15.16,15.2,53800.0,13.112,13.1466,13.112,13.1466,53800.0
2005-05-06 12:20:00,15.2,15.21,15.17,15.19,47400.0,13.1466,13.1552,13.1206,13.1379,47400.0
2005-05-06 12:30:00,15.2,15.2,15.18,15.19,17700.0,13.1466,13.1466,13.1293,13.1379,17700.0
2005-05-06 12:40:00,15.19,15.23,15.19,15.23,32800.0,13.1379,13.1725,13.1379,13.1725,32800.0
2005-05-06 12:50:00,15.23,15.28,15.22,15.27,75200.0,13.1725,13.2158,13.1639,13.2071,75200.0
2005-05-06 13:00:00,15.27,15.28,15.23,15.23,35100.0,13.2071,13.2158,13.1725,13.1725,35100.0
2005-05-06 13:10:00,15.23,15.24,15.22,15.23,36800.0,13.1725,13.1812,13.1639,13.1725,36800.0
2005-05-06 13:20:00,15.24,15.26,15.22,15.24,42300.0,13.1812,13.1985,13.1639,13.1812,42300.0
2005-05-06 13:30:00,15.25,15.26,15.23,15.23,26400.0,13.1898,13.1985,13.1725,13.1725,26400.0
2005-05-06 13:40:00,15.24,15.24,15.23,15.24,21100.0,13.1812,13.1812,13.1725,13.1812,21100.0
2005-05-06 13:50:00,15.23,15.25,15.22,15.24,40800.0,13.1725,13.1898,13.1639,13.1812,40800.0
2005-05-06 14:00:00,15.24,15.31,15.24,15.28,41900.0,13.1812,13.2417,13.1812,13.2158,41900.0
2005-05-06 14:10:00,15.27,15.29,15.26,15.27,50200.0,13.2071,13.2244,13.1985,13.2071,50200.0
2005-05-06 14:20:00,15.26,15.27,15.24,15.24,80000.0,13.1985,13.2071,13.1812,13.1812,80000.0
2005-05-06 14:30:00,15.24,15.25,15.22,15.22,51300.0,13.1812,13.1898,13.1639,13.1639,51300.0
2005-05-06 14:40:00,15.21,15.22,15.19,15.2,177600.0,13.1552,13.1639,13.1379,13.1466,177600.0
2005-05-06 14:50:00,15.2,15.22,15.19,15.21,79200.0,13.1466,13.1639,13.1379,13.1552,79200.0
2005-05-06 15:00:00,15.2,15.24,15.2,15.22,64300.0,13.1466,13.1812,13.1466,13.1639,64300.0
2005-05-06 15:10:00,15.22,15.28,15.21,15.28,53000.0,13.1639,13.2158,13.1552,13.2158,53000.0
2005-05-06 15:20:00,15.28,15.28,15.25,15.25,43800.0,13.2158,13.2158,13.1898,13.1898,43800.0
2005-05-06 15:30:00,15.25,15.29,15.25,15.26,50200.0,13.1898,13.2244,13.1898,13.1985,50200.0
2005-05-06 15:40:00,15.27,15.3,15.26,15.3,68900.0,13.2071,13.2331,13.1985,13.2331,68900.0
2005-05-06 15:50:00,15.29,15.32,15.26,15.28,178300.0,13.2244,13.2504,13.1985,13.2158,178300.0
2005-05-09 09:30:00,15.22,15.23,15.19,15.23,142500.0,13.1639,13.1725,13.1379,13.1725,142500.0
2005-05-09 09:40:00,15.23,15.23,15.19,15.2,538400.0,13.1725,13.1725,13.1379,13.1466,538400.0
2005-05-09 09:50:00,15.2,15.23,15.19,15.21,196200.0,13.1466,13.1725,13.1379,13.1552,196200.0
2005-05-09 10:00:00,15.21,15.24,15.2,15.22,67700.0,13.1552,13.1812,13.1466,13.1639,67700.0
2005-05-09 10:10:00,15.22,15.25,15.2,15.24,67100.0,13.1639,13.1898,13.1466,13.1812,67100.0
2005-05-09 10:20:00,15.25,15.28,15.23,15.27,33100.0,13.1898,13.2158,13.1725,13.2071,33100.0
2005-05-09 10:30:00,15.28,15.29,15.25,15.25,34600.0,13.2158,13.2244,13.1898,13.1898,34600.0
2005-05-09 10:40:00,15.25,15.26,15.24,15.25,38900.0,13.1898,13.1985,13.1812,13.1898,38900.0
2005-05-09 10:50:00,15.24,15.27,15.23,15.26,29700.0,13.1812,13.2071,13.1725,13.1985,29700.0
2005-05-09 11:00:00,15.26,15.26,15.22,15.24,38800.0,13.1985,13.1985,13.1639,13.1812,38800.0
2005-05-09 11:10:00,15.24,15.25,15.22,15.23,21200.0,13.1812,13.1898,13.1639,13.1725,21200.0
2005-05-09 11:20:00,15.22,15.23,15.21,15.22,18900.0,13.1639,13.1725,13.1552,13.1639,18900.0
2005-05-09 11:30:00,15.22,15.27,15.2,15.24,61100.0,13.1639,13.2071,13.1466,13.1812,61100.0
2005-05-09 11:40:00,15.24,15.27,15.24,15.26,24300.0,13.1812,13.2071,13.1812,13.1985,24300.0
2005-05-09 11:50:00,15.26,15.26,15.25,15.26,15400.0,13.1985,13.1985,13.1898,13.1985,15400.0
2005-05-09 12:00:00,15.26,15.28,15.25,15.26,27200.0,13.1985,13.2158,13.1898,13.1985,27200.0
2005-05-09 12:10:00,15.26,15.27,15.26,15.27,28900.0,13.1985,13.2071,13.1985,13.2071,28900.0
2005-05-09 12:20:00,15.26,15.28,15.26,15.28,38300.0,13.1985,13.2158,13.1985,13.2158,38300.0
2005-05-09 12:30:00,15.29,15.32,15.28,15.28,38300.0,13.2244,13.2504,13.2158,13.2158,38300.0
2005-05-09 12:40:00,15.28,15.34,15.28,15.33,26000.0,13.2158,13.2677,13.2158,13.259,26000.0
2005-05-09 12:50:00,15.32,15.33,15.29,15.3,22500.0,13.2504,13.259,13.2244,13.2331,22500.0
2005-05-09 13:00:00,15.29,15.3,15.28,15.29,32700.0,13.2244,13.2331,13.2158,13.2244,32700.0
2005-05-09 13:10:00,15.29,15.3,15.27,15.27,35900.0,13.2244,13.2331,13.2071,13.2071,35900.0
2005-05-09 13:20:00,15.27,15.32,15.27,15.32,52100.0,13.2071,13.2504,13.2071,13.2504,52100.0
2005-05-09 13:30:00,15.31,15.32,15.3,15.32,38600.0,13.2417,13.2504,13.2331,13.2504,38600.0
2005-05-09 13:40:00,15.32,15.34,15.32,15.34,31000.0,13.2504,13.2677,13.2504,13.2677,31000.0
2005-05-09 13:50:00,15.33,15.34,15.32,15.33,34900.0,13.259,13.2677,13.2504,13.259,34900.0
2005-05-09 14:00:00,15.33,15.34,15.31,15.32,77600.0,13.259,13.2677,13.2417,13.2504,77600.0
2005-05-09 14:10:00,15.32,15.34,15.32,15.32,82300.0,13.2504,13.2677,13.2504,13.2504,82300.0
2005-05-09 14:20:00,15.32,15.32,15.3,15.31,55500.0,13.2504,13.2504,13.2331,13.2417,55500.0
2005-05-09 14:30:00,15.31,15.31,15.29,15.31,72200.0,13.2417,13.2417,13.2244,13.2417,72200.0
2005-05-09 14:40:00,15.31,15.33,15.31,15.33,48700.0,13.2417,13.259,13.2417,13.259,48700.0
2005-05-09 14:50:00,15.32,15.35,15.32,15.35,69200.0,13.2504,13.2763,13.2504,13.2763,69200.0
2005-05-09 15:00:00,15.34,15.35,15.33,15.33,103200.0,13.2677,13.2763,13.259,13.259,103200.0
2005-05-09 15:10:00,15.33,15.34,15.3,15.33,46600.0,13.259,13.2677,13.2331,13.259,46600.0
2005-05-09 15:20:00,15.33,15.33,15.32,15.33,41200.0,13.259,13.259,13.2504,13.259,41200.0
2005-05-09 15:30:00,15.33,15.34,15.32,15.33,62800.0,13.259,13.2677,13.2504,13.259,62800.0
2005-05-09 15:40:00,15.34,15.34,15.32,15.32,73800.0,13.2677,13.2677,13.2504,13.2504,73800.0
2005-05-09 15:50:00,15.32,15.36,15.31,15.35,204100.0,13.2504,13.285,13.2417,13.2763,204100.0
2005-05-10 09:30:00,15.23,15.23,15.2,15.21,112300.0,13.1725,13.1725,13.1466,13.1552,112300.0
2005-05-10 09:40:00,15.2,15.25,15.2,15.24,439900.0,13.1466,13.1898,13.1466,13.1812,439900.0
2005-05-10 09:50:00,15.22,15.23,15.18,15.2,153700.0,13.1639,13.1725,13.1293,13.1466,153700.0
2005-05-10 10:00:00,15.21,15.21,15.1,15.11,215900.0,13.1552,13.1552,13.0601,13.0687,215900.0
2005-05-10 10:10:00,15.11,15.18,15.11,15.11,244100.0,13.0687,13.1293,13.0687,13.0687,244100.0
2005-05-10 10:20:00,15.11,15.13,15.1,15.13,63000.0,13.0687,13.086,13.0601,13.086,63000.0
2005-05-10 10:30:00,15.13,15.18,15.13,15.16,51800.0,13.086,13.1293,13.086,13.112,51800.0
2005-05-10 10:40:00,15.17,15.17,15.12,15.12,25300.0,13.1206,13.1206,13.0774,13.0774,25300.0
2005-05-10 10:50:00,15.12,15.15,15.07,15.08,61500.0,13.0774,13.1033,13.0341,13.0428,61500.0
2005-05-10 11:00:00,15.08,15.11,15.07,15.09,34900.0,13.0428,13.0687,13.0341,13.0514,34900.0
2005-05-10 11:10:00,15.1,15.1,15.07,15.08,279400.0,13.0601,13.0601,13.0341,13.0428,279400.0
2005-05-10 11:20:00,15.08,15.1,15.07,15.08,38900.0,13.0428,13.0601,13.0341,13.0428,38900.0
2005-05-10 11:30:00,15.07,15.11,15.07,15.11,49200.0,13.0341,13.0687,13.0341,13.0687,49200.0
2005-05-10 11:40:00,15.09,15.1,15.08,15.09,33700.0,13.0514,13.0601,13.0428,13.0514,33700.0
2005-05-10 11:50:00,15.08,15.09,15.06,15.09,30800.0,13.0428,13.0514,13.0255,13.0514,30800.0
2005-05-10 12:00:00,15.09,15.12,15.09,15.11,50300.0,13.0514,13.0774,13.0514,13.0687,50300.0
2005-05-10 12:10:00,15.12,15.12,15.08,15.12,48500.0,13.0774,13.0774,13.0428,13.0774,48500.0
2005-05-10 12:20:00,15.11,15.12,15.07,15.09,36400.0,13.0687,13.0774,13.0341,13.0514,36400.0
2005-05-10 12:30:00,15.09,15.1,15.08,15.08,23000.0,13.0514,13.0601,13.0428,13.0428,23000.0
2005-05-10 12:40:00,15.09,15.1,15.07,15.1,127900.0,13.0514,13.0601,13.0341,13.0601,127900.0
2005-05-10 12:50:00,15.1,15.11,15.09,15.09,33800.0,13.0601,13.0687,13.0514,13.0514,33800.0
2005-05-10 13:00:00,15.09,15.1,15.07,15.07,22900.0,13.0514,13.0601,13.0341,13.0341,22900.0
2005-05-10 13:10:00,15.08,15.1,15.06,15.1,22700.0,13.0428,13.0601,13.0255,13.0601,22700.0
2005-05-10 13:20:00,15.1,15.12,15.08,15.12,33900.0,13.0601,13.0774,13.0428,13.0774,33900.0
2005-05-10 13:30:00,15.12,15.14,15.08,15.1,35800.0,13.0774,13.0947,13.0428,13.0601,35800.0
2005-05-10 13:40:00,15.09,15.1,15.07,15.1,33200.0,13.0514,13.0601,13.0341,13.0601,33200.0
2005-05-10 13:50:00,15.1,15.16,15.09,15.15,43800.0,13.0601,13.112,13.0514,13.1033,43800.0
2005-05-10 14:00:00,15.16,15.16,15.11,15.14,33500.0,13.112,13.112,13.0687,13.0947,33500.0
2005-05-10 14:10:00,15.13,15.16,15.13,15.13,49800.0,13.086,13.112,13.086,13.086,49800.0
2005-05-10 14:20:00,15.14,15.16,15.12,15.14,23000.0,13.0947,13.112,13.0774,13.0947,23000.0
2005-05-10 14:30:00,15.14,15.15,15.06,15.07,899700.0,13.0947,13.1033,13.0255,13.0341,899700.0
2005-05-10 14:40:00,15.06,15.1,15.02,15.07,86900.0,13.0255,13.0601,12.9909,13.0341,86900.0
2005-05-10 14:50:00,15.07,15.08,15.04,15.06,49000.0,13.0341,13.0428,13.0082,13.0255,49000.0
2005-05-10 15:00:00,15.05,15.06,15.02,15.03,53500.0,13.0168,13.0255,12.9909,12.9995,53500.0
2005-05-10 15:10:00,15.02,15.03,15.02,15.02,47800.0,12.9909,12.9995,12.9909,12.9909,47800.0
2005-05-10 15:20:00,15.02,15.03,14.97,14.98,162100.0,12.9909,12.9995,12.9477,12.9563,162100.0
2005-05-10 15:30:00,14.97,15.0,14.96,14.96,359100.0,12.9477,12.9736,12.939,12.939,359100.0
2005-05-10 15:40:00,14.97,14.97,14.95,14.96,136200.0,12.9477,12.9477,12.9304,12.939,136200.0
2005-05-10 15:50:00,14.96,14.96,14.95,14.95,124100.0,12.939,12.939,12.9304,12.9304,124100.0
2005-05-11 09:30:00,14.95,14.97,14.05,14.97,177900.0,12.9304,12.9477,12.1519,12.9477,177900.0
2005-05-11 09:40:00,14.96,14.99,14.96,14.99,91300.0,12.939,12.965,12.939,12.965,91300.0
2005-05-11 09:50:00,14.99,14.99,14.97,14.97,93700.0,12.965,12.965,12.9477,12.9477,93700.0
2005-05-11 10:00:00,14.97,14.98,14.92,14.94,597600.0,12.9477,12.9563,12.9044,12.9217,597600.0
2005-05-11 10:10:00,14.95,14.95,14.9,14.91,310000.0,12.9304,12.9304,12.8871,12.8958,310000.0
2005-05-11 10:20:00,14.9,14.9,14.84,14.84,80300.0,12.8871,12.8871,12.8352,12.8352,80300.0
2005-05-11 10:30:00,14.85,14.85,14.73,14.75,273200.0,12.8439,12.8439,12.7401,12.7574,273200.0
2005-05-11 10:40:00,14.75,14.75,14.71,14.72,131300.0,12.7574,12.7574,12.7228,12.7314,131300.0
2005-05-11 10:50:00,14.72,14.72,14.56,14.56,218700.0,12.7314,12.7314,12.593,12.593,218700.0
2005-05-11 11:00:00,14.56,14.6,14.56,14.59,219300.0,12.593,12.6276,12.593,12.619,219300.0
2005-05-11 11:10:00,14.58,14.61,14.58,14.6,139400.0,12.6103,12.6363,12.6103,12.6276,139400.0
2005-05-11 11:20:00,14.6,14.6,14.58,14.59,69100.0,12.6276,12.6276,12.6103,12.619,69100.0
2005-05-11 11:30:00,14.59,14.61,14.58,14.59,99900.0,12.619,12.6363,12.6103,12.619,99900.0
2005-05-11 11:40:00,14.59,14.6,14.59,14.6,63600.0,12.619,12.6276,12.619,12.6276,63600.0
2005-05-11 11:50:00,14.6,14.6,14.58,14.59,67600.0,12.6276,12.6276,12.6103,12.619,67600.0
2005-05-11 12:00:00,14.59,14.59,14.53,14.54,128000.0,12.619,12.619,12.5671,12.5757,128000.0
2005-05-11 12:10:00,14.53,14.59,14.51,14.58,326600.0,12.5671,12.619,12.5498,12.6103,326600.0
2005-05-11 12:20:00,14.59,14.59,14.57,14.58,50600.0,12.619,12.619,12.6017,12.6103,50600.0
2005-05-11 12:30:00,14.59,14.6,14.57,14.58,109400.0,12.619,12.6276,12.6017,12.6103,109400.0
2005-05-11 12:40:00,14.58,14.59,14.56,14.58,89200.0,12.6103,12.619,12.593,12.6103,89200.0
2005-05-11 12:50:00,14.57,14.58,14.56,14.58,47800.0,12.6017,12.6103,12.593,12.6103,47800.0
2005-05-11 13:00:00,14.58,14.68,14.58,14.67,343000.0,12.6103,12.6968,12.6103,12.6882,343000.0
2005-05-11 13:10:00,14.67,14.72,14.65,14.69,126800.0,12.6882,12.7314,12.6709,12.7055,126800.0
2005-05-11 13:20:00,14.7,14.73,14.69,14.73,88500.0,12.7141,12.7401,12.7055,12.7401,88500.0
2005-05-11 13:30:00,14.73,14.74,14.7,14.7,60500.0,12.7401,12.7487,12.7141,12.7141,60500.0
2005-05-11 13:40:00,14.71,14.72,14.69,14.7,40200.0,12.7228,12.7314,12.7055,12.7141,40200.0
2005-05-11 13:50:00,14.7,14.72,14.7,14.72,38000.0,12.7141,12.7314,12.7141,12.7314,38000.0
2005-05-11 14:00:00,14.72,14.78,14.72,14.78,96200.0,12.7314,12.7833,12.7314,12.7833,96200.0
2005-05-11 14:10:00,14.78,14.87,14.77,14.86,74600.0,12.7833,12.8612,12.7747,12.8525,74600.0
2005-05-11 14:20:00,14.86,14.9,14.84,14.88,115000.0,12.8525,12.8871,12.8352,12.8698,115000.0
2005-05-11 14:30:00,14.89,14.89,14.87,14.89,63000.0,12.8785,12.8785,12.8612,12.8785,63000.0
2005-05-11 14:40:00,14.89,14.92,14.88,14.92,45100.0,12.8785,12.9044,12.8698,12.9044,45100.0
2005-05-11 14:50:00,14.92,14.94,14.85,14.87,143100.0,12.9044,12.9217,12.8439,12.8612,143100.0
2005-05-11 15:00:00,14.87,14.88,14.84,14.84,168700.0,12.8612,12.8698,12.8352,12.8352,168700.0
2005-05-11 15:10:00,14.84,14.86,14.8,14.86,122800.0,12.8352,12.8525,12.8006,12.8525,122800.0
2005-05-11 15:20:00,14.86,14.88,14.85,14.87,60700.0,12.8525,12.8698,12.8439,12.8612,60700.0
2005-05-11 15:30:00,14.86,14.9,14.86,14.89,98000.0,12.8525,12.8871,12.8525,12.8785,98000.0
2005-05-11 15:40:00,14.89,14.89,14.88,14.88,58600.0,12.8785,12.8785,12.8698,12.8698,58600.0
2005-05-11 15:50:00,14.89,14.92,14.88,14.9,165300.0,12.8785,12.9044,12.8698,12.8871,165300.0
2005-05-12 09:30:00,14.88,14.98,14.88,14.98,95200.0,12.8698,12.9563,12.8698,12.9563,95200.0
2005-05-12 09:40:00,14.98,14.98,14.9,14.9,258300.0,12.9563,12.9563,12.8871,12.8871,258300.0
2005-05-12 09:50:00,14.9,14.9,14.82,14.87,91400.0,12.8871,12.8871,12.8179,12.8612,91400.0
2005-05-12 10:00:00,14.87,14.96,14.85,14.96,86800.0,12.8612,12.939,12.8439,12.939,86800.0
2005-05-12 10:10:00,14.95,14.99,14.94,14.94,89000.0,12.9304,12.965,12.9217,12.9217,89000.0
2005-05-12 10:20:00,14.94,14.95,14.86,14.87,82900.0,12.9217,12.9304,12.8525,12.8612,82900.0
2005-05-12 10:30:00,14.87,14.95,14.84,14.86,110600.0,12.8612,12.9304,12.8352,12.8525,110600.0
2005-05-12 10:40:00,14.86,14.87,14.8,14.8,99900.0,12.8525,12.8612,12.8006,12.8006,99900.0
2005-05-12 10:50:00,14.81,14.86,14.81,14.86,60800.0,12.8093,12.8525,12.8093,12.8525,60800.0
2005-05-12 11:00:00,14.86,14.86,14.81,14.81,70100.0,12.8525,12.8525,12.8093,12.8093,70100.0
2005-05-12 11:10:00,14.82,14.83,14.81,14.83,102000.0,12.8179,12.8266,12.8093,12.8266,102000.0
2005-05-12 11:20:00,14.83,14.83,14.81,14.82,69300.0,12.8266,12.8266,12.8093,12.8179,69300.0
2005-05-12 11:30:00,14.82,14.85,14.81,14.82,154600.0,12.8179,12.8439,12.8093,12.8179,154600.0
2005-05-12 11:40:00,14.82,14.82,14.77,14.78,102000.0,12.8179,12.8179,12.7747,12.7833,102000.0
2005-05-12 11:50:00,14.78,14.8,14.76,14.8,73400.0,12.7833,12.8006,12.766,12.8006,73400.0
2005-05-12 12:00:00,14.79,14.8,14.77,14.79,81300.0,12.792,12.8006,12.7747,12.792,81300.0
2005-05-12 12:10:00,14.78,14.8,14.76,14.8,65600.0,12.7833,12.8006,12.766,12.8006,65600.0
2005-05-12 12:20:00,14.79,14.79,14.76,14.78,113800.0,12.792,12.792,12.766,12.7833,113800.0
2005-05-12 12:30:00,14.77,14.77,14.75,14.75,169900.0,12.7747,12.7747,12.7574,12.7574,169900.0
2005-05-12 12:40:00,14.76,14.76,14.74,14.75,71100.0,12.766,12.766,12.7487,12.7574,71100.0
2005-05-12 12:50:00,14.75,14.77,14.74,14.77,95300.0,12.7574,12.7747,12.7487,12.7747,95300.0
2005-05-12 13:00:00,14.77,14.8,14.75,14.78,106100.0,12.7747,12.8006,12.7574,12.7833,106100.0
2005-05-12 13:10:00,14.78,14.78,14.75,14.76,163300.0,12.7833,12.7833,12.7574,12.766,163300.0
2005-05-12 13:20:00,14.75,14.75,14.73,14.73,76100.0,12.7574,12.7574,12.7401,12.7401,76100.0
2005-05-12 13:30:00,14.73,14.74,14.7,14.71,105800.0,12.7401,12.7487,12.7141,12.7228,105800.0
2005-05-12 13:40:00,14.7,14.84,14.61,14.64,133900.0,12.7141,12.8352,12.6363,12.6622,133900.0
2005-05-12 13:50:00,14.63,14.64,14.62,14.62,128200.0,12.6536,12.6622,12.6449,12.6449,128200.0
2005-05-12 14:00:00,14.62,14.63,14.6,14.61,274800.0,12.6449,12.6536,12.6276,12.6363,274800.0
2005-05-12 14:10:00,14.6,14.61,14.56,14.58,191500.0,12.6276,12.6363,12.593,12.6103,191500.0
2005-05-12 14:20:00,14.58,14.61,14.57,14.59,202700.0,12.6103,12.6363,12.6017,12.619,202700.0
2005-05-12 14:30:00,14.58,14.63,14.58,14.63,328700.0,12.6103,12.6536,12.6103,12.6536,328700.0
2005-05-12 14:40:00,14.63,14.63,14.58,14.59,366000.0,12.6536,12.6536,12.6103,12.619,366000.0
2005-05-12 14:50:00,14.59,14.6,14.58,14.58,118300.0,12.619,12.6276,12.6103,12.6103,118300.0
2005-05-12 15:00:00,14.59,14.6,14.58,14.58,154700.0,12.619,12.6276,12.6103,12.6103,154700.0
2005-05-12 15:10:00,14.59,14.59,14.53,14.56,138900.0,12.619,12.619,12.5671,12.593,138900.0
2005-05-12 15:20:00,14.56,14.58,14.54,14.55,152500.0,12.593,12.6103,12.5757,12.5844,152500.0
2005-05-12 15:30:00,14.55,14.58,14.51,14.56,140000.0,12.5844,12.6103,12.5498,12.593,140000.0
2005-05-12 15:40:00,14.57,14.57,14.51,14.52,233900.0,12.6017,12.6017,12.5498,12.5584,233900.0
2005-05-12 15:50:00,14.52,14.56,14.51,14.54,343100.0,12.5584,12.593,12.5498,12.5757,343100.0
2005-05-13 09:30:00,14.67,14.68,14.6,14.65,130400.0,12.6882,12.6968,12.6276,12.6709,130400.0
2005-05-13 09:40:00,14.65,14.69,14.64,14.67,233100.0,12.6709,12.7055,12.6622,12.6882,233100.0
2005-05-13 09:50:00,14.67,14.67,14.6,14.65,101900.0,12.6882,12.6882,12.6276,12.6709,101900.0
2005-05-13 10:00:00,14.64,14.65,14.62,14.65,62400.0,12.6622,12.6709,12.6449,12.6709,62400.0
2005-05-13 10:10:00,14.65,14.66,14.64,14.65,104900.0,12.6709,12.6795,12.6622,12.6709,104900.0
2005-05-13 10:20:00,14.65,14.66,14.62,14.65,149900.0,12.6709,12.6795,12.6449,12.6709,149900.0
2005-05-13 10:30:00,14.64,14.65,14.64,14.65,38900.0,12.6622,12.6709,12.6622,12.6709,38900.0
2005-05-13 10:40:00,14.65,14.71,14.64,14.7,157900.0,12.6709,12.7228,12.6622,12.7141,157900.0
2005-05-13 10:50:00,14.7,14.71,14.67,14.68,86500.0,12.7141,12.7228,12.6882,12.6968,86500.0
2005-05-13 11:00:00,14.69,14.7,14.68,14.68,63200.0,12.7055,12.7141,12.6968,12.6968,63200.0
2005-05-13 11:10:00,14.68,14.7,14.66,14.68,90800.0,12.6968,12.7141,12.6795,12.6968,90800.0
2005-05-13 11:20:00,14.68,14.7,14.67,14.7,107500.0,12.6968,12.7141,12.6882,12.7141,107500.0
2005-05-13 11:30:00,14.7,14.71,14.69,14.69,52600.0,12.7141,12.7228,12.7055,12.7055,52600.0
2005-05-13 11:40:00,14.69,14.75,14.69,14.74,196100.0,12.7055,12.7574,12.7055,12.7487,196100.0
2005-05-13 11:50:00,14.74,14.76,14.73,14.76,59200.0,12.7487,12.766,12.7401,12.766,59200.0
2005-05-13 12:00:00,14.75,14.77,14.75,14.77,98300.0,12.7574,12.7747,12.7574,12.7747,98300.0
2005-05-13 12:10:00,14.77,14.79,14.77,14.79,51300.0,12.7747,12.792,12.7747,12.792,51300.0
2005-05-13 12:20:00,14.79,14.84,14.78,14.8,122200.0,12.792,12.8352,12.7833,12.8006,122200.0
2005-05-13 12:30:00,14.8,14.81,14.78,14.8,90000.0,12.8006,12.8093,12.7833,12.8006,90000.0
2005-05-13 12:40:00,14.8,14.87,14.79,14.84,92400.0,12.8006,12.8612,12.792,12.8352,92400.0
2005-05-13 12:50:00,14.84,14.89,14.84,14.89,88100.0,12.8352,12.8785,12.8352,12.8785,88100.0
2005-05-13 13:00:00,14.89,14.92,14.89,14.91,64000.0,12.8785,12.9044,12.8785,12.8958,64000.0
2005-05-13 13:10:00,14.91,14.99,14.91,14.94,289000.0,12.8958,12.965,12.8958,12.9217,289000.0
2005-05-13 13:20:00,14.94,14.95,14.92,14.95,109700.0,12.9217,12.9304,12.9044,12.9304,109700.0
2005-05-13 13:30:00,14.94,14.95,14.93,14.94,102100.0,12.9217,12.9304,12.9131,12.9217,102100.0
2005-05-13 13:40:00,14.94,14.95,14.86,14.95,158300.0,12.9217,12.9304,12.8525,12.9304,158300.0
2005-05-13 13:50:00,14.94,14.98,14.9,14.97,285400.0,12.9217,12.9563,12.8871,12.9477,285400.0
2005-05-13 14:00:00,14.97,14.97,14.91,14.92,94900.0,12.9477,12.9477,12.8958,12.9044,94900.0
2005-05-13 14:10:00,14.91,14.91,14.89,14.9,227600.0,12.8958,12.8958,12.8785,12.8871,227600.0
2005-05-13 14:20:00,14.9,14.93,14.89,14.9,240400.0,12.8871,12.9131,12.8785,12.8871,240400.0
2005-05-13 14:30:00,14.91,14.91,14.89,14.9,267100.0,12.8958,12.8958,12.8785,12.8871,267100.0
2005-05-13 14:40:00,14.91,14.91,14.86,14.87,129600.0,12.8958,12.8958,12.8525,12.8612,129600.0
2005-05-13 14:50:00,14.88,14.9,14.88,14.89,325700.0,12.8698,12.8871,12.8698,12.8785,325700.0
2005-05-13 15:00:00,14.9,14.9,14.88,14.9,156400.0,12.8871,12.8871,12.8698,12.8871,156400.0
2005-05-13 15:10:00,14.89,14.91,14.88,14.9,474400.0,12.8785,12.8958,12.8698,12.8871,474400.0
2005-05-13 15:20:00,14.9,14.93,14.89,14.9,87800.0,12.8871,12.9131,12.8785,12.8871,87800.0
2005-05-13 15:30:00,14.9,14.92,14.89,14.92,150700.0,12.8871,12.9044,12.8785,12.9044,150700.0
2005-05-13 15:40:00,14.92,14.92,14.84,14.85,128800.0,12.9044,12.9044,12.8352,12.8439,128800.0
2005-05-13 15:50:00,14.85,14.86,14.82,14.85,317200.0,12.8439,12.8525,12.8179,12.8439,317200.0
2005-05-16 09:30:00,14.87,14.93,14.87,14.93,72600.0,12.8612,12.9131,12.8612,12.9131,72600.0
2005-05-16 09:40:00,14.94,14.98,14.93,14.96,414100.0,12.9217,12.9563,12.9131,12.939,414100.0
2005-05-16 09:50:00,14.96,14.98,14.95,14.95,46000.0,12.939,12.9563,12.9304,12.9304,46000.0
2005-05-16 10:00:00,14.95,14.99,14.95,14.97,117900.0,12.9304,12.965,12.9304,12.9477,117900.0
2005-05-16 10:10:00,14.98,14.99,14.96,14.99,46900.0,12.9563,12.965,12.939,12.965,46900.0
2005-05-16 10:20:00,14.99,15.0,14.94,14.99,81100.0,12.965,12.9736,12.9217,12.965,81100.0
2005-05-16 10:30:00,14.98,15.0,14.95,15.0,110700.0,12.9563,12.9736,12.9304,12.9736,110700.0
2005-05-16 10:40:00,14.99,15.0,14.97,14.99,90900.0,12.965,12.9736,12.9477,12.965,90900.0
2005-05-16 10:50:00,14.99,15.0,14.98,15.0,51600.0,12.965,12.9736,12.9563,12.9736,51600.0
2005-05-16 11:00:00,15.0,15.0,14.97,14.99,61000.0,12.9736,12.9736,12.9477,12.965,61000.0
2005-05-16 11:10:00,14.99,15.0,14.98,15.0,37200.0,12.965,12.9736,12.9563,12.9736,37200.0
2005-05-16 11:20:00,15.0,15.0,14.97,14.98,47600.0,12.9736,12.9736,12.9477,12.9563,47600.0
2005-05-16 11:30:00,14.98,14.99,14.98,14.98,22400.0,12.9563,12.965,12.9563,12.9563,22400.0
2005-05-16 11:40:00,14.99,15.0,14.97,14.99,71800.0,12.965,12.9736,12.9477,12.965,71800.0
2005-05-16 11:50:00,14.99,15.0,14.95,14.97,142300.0,12.965,12.9736,12.9304,12.9477,142300.0
2005-05-16 12:00:00,14.96,15.0,14.96,14.98,64200.0,12.939,12.9736,12.939,12.9563,64200.0
2005-05-16 12:10:00,14.98,14.99,14.98,14.99,18600.0,12.9563,12.965,12.9563,12.965,18600.0
2005-05-16 12:20:00,14.99,14.99,14.97,14.97,65800.0,12.965,12.965,12.9477,12.9477,65800.0
2005-05-16 12:30:00,14.98,14.98,14.96,14.98,24900.0,12.9563,12.9563,12.939,12.9563,24900.0
2005-05-16 12:40:00,14.98,14.98,14.97,14.98,34300.0,12.9563,12.9563,12.9477,12.9563,34300.0
2005-05-16 12:50:00,14.98,14.98,14.96,14.98,41800.0,12.9563,12.9563,12.939,12.9563,41800.0
2005-05-16 13:00:00,14.98,14.99,14.97,14.97,10000.0,12.9563,12.965,12.9477,12.9477,10000.0
2005-05-16 13:10:00,14.98,14.99,14.97,14.97,12900.0,12.9563,12.965,12.9477,12.9477,12900.0
2005-05-16 13:20:00,14.98,14.99,14.97,14.99,23700.0,12.9563,12.965,12.9477,12.965,23700.0
2005-05-16 13:30:00,14.99,14.99,14.96,14.96,227800.0,12.965,12.965,12.939,12.939,227800.0
2005-05-16 13:40:00,14.97,15.0,14.95,15.0,121900.0,12.9477,12.9736,12.9304,12.9736,121900.0
2005-05-16 13:50:00,14.99,15.05,14.99,15.05,119200.0,12.965,13.0168,12.965,13.0168,119200.0
2005-05-16 14:00:00,15.07,15.07,15.03,15.03,67600.0,13.0341,13.0341,12.9995,12.9995,67600.0
2005-05-16 14:10:00,15.03,15.07,15.02,15.05,85700.0,12.9995,13.0341,12.9909,13.0168,85700.0
2005-05-16 14:20:00,15.05,15.05,15.03,15.04,25600.0,13.0168,13.0168,12.9995,13.0082,25600.0
2005-05-16 14:30:00,15.04,15.06,15.03,15.05,27300.0,13.0082,13.0255,12.9995,13.0168,27300.0
2005-05-16 14:40:00,15.06,15.06,15.02,15.04,64000.0,13.0255,13.0255,12.9909,13.0082,64000.0
2005-05-16 14:50:00,15.04,15.05,15.03,15.05,26200.0,13.0082,13.0168,12.9995,13.0168,26200.0
2005-05-16 15:00:00,15.04,15.07,15.04,15.06,49900.0,13.0082,13.0341,13.0082,13.0255,49900.0
2005-05-16 15:10:00,15.07,15.12,15.07,15.11,135900.0,13.0341,13.0774,13.0341,13.0687,135900.0
2005-05-16 15:20:00,15.1,15.12,15.09,15.09,66600.0,13.0601,13.0774,13.0514,13.0514,66600.0
2005-05-16 15:30:00,15.09,15.09,15.01,15.01,111300.0,13.0514,13.0514,12.9823,12.9823,111300.0
2005-05-16 15:40:00,15.01,15.02,14.99,14.99,85400.0,12.9823,12.9909,12.965,12.965,85400.0
2005-05-16 15:50:00,14.99,15.03,14.99,15.02,168000.0,12.965,12.9995,12.965,12.9909,168000.0
2005-05-17 09:30:00,14.95,15.01,14.93,14.96,164200.0,12.9304,12.9823,12.9131,12.939,164200.0
2005-05-17 09:40:00,14.95,14.96,14.93,14.93,85600.0,12.9304,12.939,12.9131,12.9131,85600.0
2005-05-17 09:50:00,14.94,14.98,14.93,14.97,279300.0,12.9217,12.9563,12.9131,12.9477,279300.0
2005-05-17 10:00:00,14.98,15.02,14.98,15.02,148600.0,12.9563,12.9909,12.9563,12.9909,148600.0
2005-05-17 10:10:00,15.01,15.02,14.97,14.98,61800.0,12.9823,12.9909,12.9477,12.9563,61800.0
2005-05-17 10:20:00,14.99,15.0,14.98,14.98,145700.0,12.965,12.9736,12.9563,12.9563,145700.0
2005-05-17 10:30:00,14.98,15.04,14.98,15.0,623900.0,12.9563,13.0082,12.9563,12.9736,623900.0
2005-05-17 10:40:00,15.0,15.04,14.99,15.03,294000.0,12.9736,13.0082,12.965,12.9995,294000.0
2005-05-17 10:50:00,15.03,15.06,15.02,15.03,55700.0,12.9995,13.0255,12.9909,12.9995,55700.0
2005-05-17 11:00:00,15.03,15.06,15.03,15.03,61100.0,12.9995,13.0255,12.9995,12.9995,61100.0
2005-05-17 11:10:00,15.03,15.04,15.01,15.03,16600.0,12.9995,13.0082,12.9823,12.9995,16600.0
2005-05-17 11:20:00,15.04,15.05,15.03,15.04,51900.0,13.0082,13.0168,12.9995,13.0082,51900.0
2005-05-17 11:30:00,15.04,15.06,15.02,15.06,75300.0,13.0082,13.0255,12.9909,13.0255,75300.0
2005-05-17 11:40:00,15.06,15.08,15.04,15.05,62700.0,13.0255,13.0428,13.0082,13.0168,62700.0
2005-05-17 11:50:00,15.05,15.07,15.04,15.05,98400.0,13.0168,13.0341,13.0082,13.0168,98400.0
2005-05-17 12:00:00,15.05,15.06,15.0,15.02,125100.0,13.0168,13.0255,12.9736,12.9909,125100.0
2005-05-17 12:10:00,15.01,15.05,15.01,15.05,168600.0,12.9823,13.0168,12.9823,13.0168,168600.0
2005-05-17 12:20:00,15.04,15.05,15.03,15.04,90600.0,13.0082,13.0168,12.9995,13.0082,90600.0
2005-05-17 12:30:00,15.05,15.06,15.04,15.05,96500.0,13.0168,13.0255,13.0082,13.0168,96500.0
2005-05-17 12:40:00,15.05,15.09,15.03,15.08,57300.0,13.0168,13.0514,12.9995,13.0428,57300.0
2005-05-17 12:50:00,15.09,15.09,15.05,15.09,49700.0,13.0514,13.0514,13.0168,13.0514,49700.0
2005-05-17 13:00:00,15.09,15.1,15.05,15.05,118600.0,13.0514,13.0601,13.0168,13.0168,118600.0
2005-05-17 13:10:00,15.05,15.07,15.04,15.06,127900.0,13.0168,13.0341,13.0082,13.0255,127900.0
2005-05-17 13:20:00,15.05,15.06,15.02,15.02,285600.0,13.0168,13.0255,12.9909,12.9909,285600.0
2005-05-17 13:30:00,15.02,15.04,15.01,15.01,29000.0,12.9909,13.0082,12.9823,12.9823,29000.0
2005-05-17 13:40:00,15.01,15.03,15.01,15.01,15700.0,12.9823,12.9995,12.9823,12.9823,15700.0
2005-05-17 13:50:00,15.01,15.02,14.99,15.0,55100.0,12.9823,12.9909,12.965,12.9736,55100.0
2005-05-17 14:00:00,15.0,15.01,14.99,15.0,229600.0,12.9736,12.9823,12.965,12.9736,229600.0
2005-05-17 14:10:00,14.99,15.0,14.99,15.0,126000.0,12.965,12.9736,12.965,12.9736,126000.0
2005-05-17 14:20:00,15.0,15.0,14.99,15.0,6500.0,12.9736,12.9736,12.965,12.9736,6500.0
2005-05-17 14:30:00,15.0,15.01,14.99,15.01,93200.0,12.9736,12.9823,12.965,12.9823,93200.0
2005-05-17 14:40:00,15.01,15.02,14.99,15.0,97700.0,12.9823,12.9909,12.965,12.9736,97700.0
2005-05-17 14:50:00,15.0,15.0,14.99,15.0,150600.0,12.9736,12.9736,12.965,12.9736,150600.0
2005-05-17 15:00:00,14.99,15.0,14.98,14.98,55000.0,12.965,12.9736,12.9563,12.9563,55000.0
2005-05-17 15:10:00,14.98,15.0,14.97,14.99,129400.0,12.9563,12.9736,12.9477,12.965,129400.0
2005-05-17 15:20:00,15.0,15.0,14.98,15.0,51300.0,12.9736,12.9736,12.9563,12.9736,51300.0
2005-05-17 15:30:00,15.0,15.0,14.99,15.0,117000.0,12.9736,12.9736,12.965,12.9736,117000.0
2005-05-17 15:40:00,15.0,15.0,14.99,14.99,75800.0,12.9736,12.9736,12.965,12.965,75800.0
2005-05-17 15:50:00,15.0,15.0,14.99,15.0,118900.0,12.9736,12.9736,12.965,12.9736,118900.0
2005-05-18 09:30:00,15.25,15.27,15.2,15.21,256700.0,13.1898,13.2071,13.1466,13.1552,256700.0
2005-05-18 09:40:00,15.2,15.2,15.1,15.11,105000.0,13.1466,13.1466,13.0601,13.0687,105000.0
2005-05-18 09:50:00,15.1,15.11,15.06,15.06,111800.0,13.0601,13.0687,13.0255,13.0255,111800.0
2005-05-18 10:00:00,15.06,15.06,15.0,15.03,406700.0,13.0255,13.0255,12.9736,12.9995,406700.0
2005-05-18 10:10:00,15.03,15.13,15.03,15.04,386600.0,12.9995,13.086,12.9995,13.0082,386600.0
2005-05-18 10:20:00,15.05,15.05,15.04,15.04,250300.0,13.0168,13.0168,13.0082,13.0082,250300.0
2005-05-18 10:30:00,15.05,15.14,15.04,15.08,499000.0,13.0168,13.0947,13.0082,13.0428,499000.0
2005-05-18 10:40:00,15.06,15.07,15.03,15.04,102500.0,13.0255,13.0341,12.9995,13.0082,102500.0
2005-05-18 10:50:00,15.04,15.05,15.02,15.05,202200.0,13.0082,13.0168,12.9909,13.0168,202200.0
2005-05-18 11:00:00,15.05,15.06,15.03,15.04,132600.0,13.0168,13.0255,12.9995,13.0082,132600.0
2005-05-18 11:10:00,15.04,15.06,15.02,15.04,149400.0,13.0082,13.0255,12.9909,13.0082,149400.0
2005-05-18 11:20:00,15.05,15.06,15.01,15.01,138700.0,13.0168,13.0255,12.9823,12.9823,138700.0
2005-05-18 11:30:00,15.02,15.03,14.94,14.94,141700.0,12.9909,12.9995,12.9217,12.9217,141700.0
2005-05-18 11:40:00,14.94,14.97,14.93,14.96,75700.0,12.9217,12.9477,12.9131,12.939,75700.0
2005-05-18 11:50:00,14.96,14.97,14.94,14.97,122600.0,12.939,12.9477,12.9217,12.9477,122600.0
2005-05-18 12:00:00,14.96,15.02,14.96,15.0,277200.0,12.939,12.9909,12.939,12.9736,277200.0
2005-05-18 12:10:00,15.03,15.03,14.99,14.99,172000.0,12.9995,12.9995,12.965,12.965,172000.0
2005-05-18 12:20:00,14.99,15.0,14.97,14.98,102600.0,12.965,12.9736,12.9477,12.9563,102600.0
2005-05-18 12:30:00,14.98,14.98,14.95,14.97,72800.0,12.9563,12.9563,12.9304,12.9477,72800.0
2005-05-18 12:40:00,14.97,14.98,14.96,14.97,51700.0,12.9477,12.9563,12.939,12.9477,51700.0
2005-05-18 12:50:00,14.98,15.01,14.97,15.0,70100.0,12.9563,12.9823,12.9477,12.9736,70100.0
2005-05-18 13:00:00,15.0,15.0,14.97,14.97,72200.0,12.9736,12.9736,12.9477,12.9477,72200.0
2005-05-18 13:10:00,14.98,14.99,14.94,14.98,184700.0,12.9563,12.965,12.9217,12.9563,184700.0
2005-05-18 13:20:00,15.0,15.05,14.99,15.05,314900.0,12.9736,13.0168,12.965,13.0168,314900.0
2005-05-18 13:30:00,15.05,15.05,15.01,15.03,88400.0,13.0168,13.0168,12.9823,12.9995,88400.0
2005-05-18 13:40:00,15.03,15.03,14.96,15.01,43400.0,12.9995,12.9995,12.939,12.9823,43400.0
2005-05-18 13:50:00,15.0,15.02,14.98,14.98,86200.0,12.9736,12.9909,12.9563,12.9563,86200.0
2005-05-18 14:00:00,14.99,15.01,14.98,15.01,128600.0,12.965,12.9823,12.9563,12.9823,128600.0
2005-05-18 14:10:00,15.0,15.03,14.99,15.02,94200.0,12.9736,12.9995,12.965,12.9909,94200.0
2005-05-18 14:20:00,15.02,15.04,15.0,15.02,93900.0,12.9909,13.0082,12.9736,12.9909,93900.0
2005-05-18 14:30:00,15.03,15.03,14.99,15.0,89300.0,12.9995,12.9995,12.965,12.9736,89300.0
2005-05-18 14:40:00,15.0,15.0,14.98,14.99,77700.0,12.9736,12.9736,12.9563,12.965,77700.0
2005-05-18 14:50:00,14.99,14.99,14.98,14.98,98600.0,12.965,12.965,12.9563,12.9563,98600.0
2005-05-18 15:00:00,14.98,14.99,14.98,14.99,108500.0,12.9563,12.965,12.9563,12.965,108500.0
2005-05-18 15:10:00,14.99,15.03,14.98,15.02,224800.0,12.965,12.9995,12.9563,12.9909,224800.0
2005-05-18 15:20:00,15.03,15.08,15.03,15.07,211500.0,12.9995,13.0428,12.9995,13.0341,211500.0
2005-05-18 15:30:00,15.06,15.07,15.01,15.03,272500.0,13.0255,13.0341,12.9823,12.9995,272500.0
2005-05-18 15:40:00,15.03,15.04,14.99,15.0,354000.0,12.9995,13.0082,12.965,12.9736,354000.0
2005-05-18 15:50:00,14.99,15.0,14.98,14.98,254900.0,12.965,12.9736,12.9563,12.9563,254900.0
2005-05-19 09:30:00,14.84,14.85,14.7,14.76,222300.0,12.8352,12.8439,12.7141,12.766,222300.0
2005-05-19 09:40:00,14.76,14.83,14.76,14.76,120900.0,12.766,12.8266,12.766,12.766,120900.0
2005-05-19 09:50:00,14.75,14.75,14.67,14.68,190900.0,12.7574,12.7574,12.6882,12.6968,190900.0
2005-05-19 10:00:00,14.68,14.71,14.67,14.7,153000.0,12.6968,12.7228,12.6882,12.7141,153000.0
2005-05-19 10:10:00,14.71,14.72,14.65,14.66,213300.0,12.7228,12.7314,12.6709,12.6795,213300.0
2005-05-19 10:20:00,14.65,14.73,14.64,14.73,138500.0,12.6709,12.7401,12.6622,12.7401,138500.0
2005-05-19 10:30:00,14.73,14.74,14.72,14.73,128100.0,12.7401,12.7487,12.7314,12.7401,128100.0
2005-05-19 10:40:00,14.74,14.75,14.73,14.73,108500.0,12.7487,12.7574,12.7401,12.7401,108500.0
2005-05-19 10:50:00,14.73,14.76,14.73,14.75,149000.0,12.7401,12.766,12.7401,12.7574,149000.0
2005-05-19 11:00:00,14.76,14.76,14.71,14.73,161500.0,12.766,12.766,12.7228,12.7401,161500.0
2005-05-19 11:10:00,14.73,14.8,14.73,14.78,181500.0,12.7401,12.8006,12.7401,12.7833,181500.0
2005-05-19 11:20:00,14.77,14.78,14.77,14.77,44000.0,12.7747,12.7833,12.7747,12.7747,44000.0
2005-05-19 11:30:00,14.77,14.79,14.77,14.79,84200.0,12.7747,12.792,12.7747,12.792,84200.0
2005-05-19 11:40:00,14.79,14.79,14.75,14.79,71900.0,12.792,12.792,12.7574,12.792,71900.0
2005-05-19 11:50:00,14.79,14.83,14.78,14.82,63500.0,12.792,12.8266,12.7833,12.8179,63500.0
2005-05-19 12:00:00,14.8,14.8,14.75,14.76,76500.0,12.8006,12.8006,12.7574,12.766,76500.0
2005-05-19 12:10:00,14.75,14.78,14.75,14.76,44100.0,12.7574,12.7833,12.7574,12.766,44100.0
2005-05-19 12:20:00,14.76,14.78,14.74,14.75,52200.0,12.766,12.7833,12.7487,12.7574,52200.0
2005-05-19 12:30:00,14.75,14.78,14.75,14.76,56700.0,12.7574,12.7833,12.7574,12.766,56700.0
2005-05-19 12:40:00,14.75,14.77,14.75,14.77,28000.0,12.7574,12.7747,12.7574,12.7747,28000.0
2005-05-19 12:50:00,14.76,14.78,14.75,14.77,36300.0,12.766,12.7833,12.7574,12.7747,36300.0
2005-05-19 13:00:00,14.77,14.79,14.76,14.78,32800.0,12.7747,12.792,12.766,12.7833,32800.0
2005-05-19 13:10:00,14.79,14.79,14.75,14.76,87000.0,12.792,12.792,12.7574,12.766,87000.0
2005-05-19 13:20:00,14.76,14.77,14.75,14.76,40900.0,12.766,12.7747,12.7574,12.766,40900.0
2005-05-19 13:30:00,14.75,14.75,14.72,14.72,51900.0,12.7574,12.7574,12.7314,12.7314,51900.0
2005-05-19 13:40:00,14.72,14.73,14.7,14.71,92700.0,12.7314,12.7401,12.7141,12.7228,92700.0
2005-05-19 13:50:00,14.71,14.71,14.66,14.68,99300.0,12.7228,12.7228,12.6795,12.6968,99300.0
2005-05-19 14:00:00,14.68,14.7,14.67,14.68,40600.0,12.6968,12.7141,12.6882,12.6968,40600.0
2005-05-19 14:10:00,14.69,14.76,14.69,14.76,53000.0,12.7055,12.766,12.7055,12.766,53000.0
2005-05-19 14:20:00,14.76,14.78,14.75,14.78,61700.0,12.766,12.7833,12.7574,12.7833,61700.0
2005-05-19 14:30:00,14.77,14.79,14.76,14.76,60500.0,12.7747,12.792,12.766,12.766,60500.0
2005-05-19 14:40:00,14.76,14.77,14.72,14.76,75800.0,12.766,12.7747,12.7314,12.766,75800.0
2005-05-19 14:50:00,14.76,14.8,14.76,14.79,92200.0,12.766,12.8006,12.766,12.792,92200.0
2005-05-19 15:00:00,14.78,14.82,14.78,14.78,104300.0,12.7833,12.8179,12.7833,12.7833,104300.0
2005-05-19 15:10:00,14.78,14.79,14.77,14.78,96400.0,12.7833,12.792,12.7747,12.7833,96400.0
2005-05-19 15:20:00,14.77,14.8,14.77,14.8,90400.0,12.7747,12.8006,12.7747,12.8006,90400.0
2005-05-19 15:30:00,14.8,14.8,14.79,14.8,108200.0,12.8006,12.8006,12.792,12.8006,108200.0
2005-05-19 15:40:00,14.8,14.8,14.79,14.8,77500.0,12.8006,12.8006,12.792,12.8006,77500.0
2005-05-19 15:50:00,14.79,14.8,14.79,14.79,315200.0,12.792,12.8006,12.792,12.792,315200.0
2005-05-20 09:30:00,15.04,15.1,15.03,15.05,667200.0,13.0082,13.0601,12.9995,13.0168,667200.0
2005-05-20 09:40:00,15.04,15.06,15.04,15.06,158700.0,13.0082,13.0255,13.0082,13.0255,158700.0
2005-05-20 09:50:00,15.06,15.06,14.95,14.99,176200.0,13.0255,13.0255,12.9304,12.965,176200.0
2005-05-20 10:00:00,14.98,15.0,14.98,14.99,96300.0,12.9563,12.9736,12.9563,12.965,96300.0
2005-05-20 10:10:00,14.99,15.0,14.95,14.98,99000.0,12.965,12.9736,12.9304,12.9563,99000.0
2005-05-20 10:20:00,14.97,15.0,14.97,14.99,103700.0,12.9477,12.9736,12.9477,12.965,103700.0
2005-05-20 10:30:00,14.99,15.0,14.93,14.95,86400.0,12.965,12.9736,12.9131,12.9304,86400.0
2005-05-20 10:40:00,14.95,14.95,14.89,14.94,122700.0,12.9304,12.9304,12.8785,12.9217,122700.0
2005-05-20 10:50:00,14.94,14.97,14.92,14.95,74900.0,12.9217,12.9477,12.9044,12.9304,74900.0
2005-05-20 11:00:00,14.96,14.97,14.92,14.97,72900.0,12.939,12.9477,12.9044,12.9477,72900.0
2005-05-20 11:10:00,14.97,15.02,14.97,14.99,270600.0,12.9477,12.9909,12.9477,12.965,270600.0
2005-05-20 11:20:00,15.0,15.0,14.99,14.99,356100.0,12.9736,12.9736,12.965,12.965,356100.0
2005-05-20 11:30:00,14.99,15.0,14.94,14.95,64500.0,12.965,12.9736,12.9217,12.9304,64500.0
2005-05-20 11:40:00,14.94,14.96,14.92,14.93,86000.0,12.9217,12.939,12.9044,12.9131,86000.0
2005-05-20 11:50:00,14.93,14.96,14.93,14.96,114900.0,12.9131,12.939,12.9131,12.939,114900.0
2005-05-20 12:00:00,14.95,14.95,14.92,14.93,63600.0,12.9304,12.9304,12.9044,12.9131,63600.0
2005-05-20 12:10:00,14.93,14.94,14.92,14.93,39400.0,12.9131,12.9217,12.9044,12.9131,39400.0
2005-05-20 12:20:00,14.93,14.95,14.92,14.95,32900.0,12.9131,12.9304,12.9044,12.9304,32900.0
2005-05-20 12:30:00,14.95,14.97,14.93,14.97,50100.0,12.9304,12.9477,12.9131,12.9477,50100.0
2005-05-20 12:40:00,14.97,14.98,14.97,14.97,19400.0,12.9477,12.9563,12.9477,12.9477,19400.0
2005-05-20 12:50:00,14.98,14.99,14.97,14.99,33200.0,12.9563,12.965,12.9477,12.965,33200.0
2005-05-20 13:00:00,14.99,14.99,14.97,14.98,40000.0,12.965,12.965,12.9477,12.9563,40000.0
2005-05-20 13:10:00,14.98,15.0,14.97,14.99,59400.0,12.9563,12.9736,12.9477,12.965,59400.0
2005-05-20 13:20:00,14.99,15.0,14.97,15.0,30100.0,12.965,12.9736,12.9477,12.9736,30100.0
2005-05-20 13:30:00,15.0,15.0,14.98,14.98,37200.0,12.9736,12.9736,12.9563,12.9563,37200.0
2005-05-20 13:40:00,14.99,14.99,14.98,14.99,21600.0,12.965,12.965,12.9563,12.965,21600.0
2005-05-20 13:50:00,14.99,15.0,14.99,15.0,28600.0,12.965,12.9736,12.965,12.9736,28600.0
2005-05-20 14:00:00,15.0,15.0,14.98,14.99,23900.0,12.9736,12.9736,12.9563,12.965,23900.0
2005-05-20 14:10:00,14.98,15.0,14.98,15.0,72000.0,12.9563,12.9736,12.9563,12.9736,72000.0
2005-05-20 14:20:00,15.0,15.0,14.98,15.0,30000.0,12.9736,12.9736,12.9563,12.9736,30000.0
2005-05-20 14:30:00,15.0,15.0,14.99,15.0,73900.0,12.9736,12.9736,12.965,12.9736,73900.0
2005-05-20 14:40:00,15.0,15.03,15.0,15.02,75600.0,12.9736,12.9995,12.9736,12.9909,75600.0
2005-05-20 14:50:00,15.02,15.03,15.01,15.02,26300.0,12.9909,12.9995,12.9823,12.9909,26300.0
2005-05-20 15:00:00,15.02,15.02,14.97,14.98,51300.0,12.9909,12.9909,12.9477,12.9563,51300.0
2005-05-20 15:10:00,14.98,15.0,14.98,14.99,41900.0,12.9563,12.9736,12.9563,12.965,41900.0
2005-05-20 15:20:00,14.98,15.02,14.98,15.0,59800.0,12.9563,12.9909,12.9563,12.9736,59800.0
2005-05-20 15:30:00,15.01,15.01,14.99,14.99,87600.0,12.9823,12.9823,12.965,12.965,87600.0
2005-05-20 15:40:00,14.99,15.0,14.93,14.94,124700.0,12.965,12.9736,12.9131,12.9217,124700.0
2005-05-20 15:50:00,14.94,14.95,14.92,14.93,199700.0,12.9217,12.9304,12.9044,12.9131,199700.0
2005-05-23 09:30:00,14.87,14.95,14.86,14.95,106600.0,12.8612,12.9304,12.8525,12.9304,106600.0
2005-05-23 09:40:00,14.95,14.98,14.92,14.94,68400.0,12.9304,12.9563,12.9044,12.9217,68400.0
2005-05-23 09:50:00,14.94,14.96,14.94,14.95,54200.0,12.9217,12.939,12.9217,12.9304,54200.0
2005-05-23 10:00:00,14.94,14.96,14.94,14.94,55900.0,12.9217,12.939,12.9217,12.9217,55900.0
2005-05-23 10:10:00,14.94,14.96,14.93,14.93,91900.0,12.9217,12.939,12.9131,12.9131,91900.0
2005-05-23 10:20:00,14.93,14.95,14.93,14.95,112800.0,12.9131,12.9304,12.9131,12.9304,112800.0
2005-05-23 10:30:00,14.95,14.98,14.95,14.98,100700.0,12.9304,12.9563,12.9304,12.9563,100700.0
2005-05-23 10:40:00,14.98,14.98,14.92,14.92,55100.0,12.9563,12.9563,12.9044,12.9044,55100.0
2005-05-23 10:50:00,14.92,14.93,14.9,14.92,34800.0,12.9044,12.9131,12.8871,12.9044,34800.0
2005-05-23 11:00:00,14.92,14.92,14.9,14.9,55300.0,12.9044,12.9044,12.8871,12.8871,55300.0
2005-05-23 11:10:00,14.9,14.91,14.89,14.89,109900.0,12.8871,12.8958,12.8785,12.8785,109900.0
2005-05-23 11:20:00,14.9,14.9,14.87,14.88,40200.0,12.8871,12.8871,12.8612,12.8698,40200.0
2005-05-23 11:30:00,14.88,14.9,14.87,14.88,67800.0,12.8698,12.8871,12.8612,12.8698,67800.0
2005-05-23 11:40:00,14.88,14.88,14.86,14.86,40900.0,12.8698,12.8698,12.8525,12.8525,40900.0
2005-05-23 11:50:00,14.86,14.87,14.83,14.83,47900.0,12.8525,12.8612,12.8266,12.8266,47900.0
2005-05-23 12:00:00,14.83,14.85,14.83,14.84,62500.0,12.8266,12.8439,12.8266,12.8352,62500.0
2005-05-23 12:10:00,14.85,14.85,14.84,14.85,55800.0,12.8439,12.8439,12.8352,12.8439,55800.0
2005-05-23 12:20:00,14.85,14.85,14.84,14.84,47600.0,12.8439,12.8439,12.8352,12.8352,47600.0
2005-05-23 12:30:00,14.84,14.85,14.84,14.85,29400.0,12.8352,12.8439,12.8352,12.8439,29400.0
2005-05-23 12:40:00,14.85,14.85,14.84,14.84,69100.0,12.8439,12.8439,12.8352,12.8352,69100.0
2005-05-23 12:50:00,14.85,14.85,14.84,14.85,39600.0,12.8439,12.8439,12.8352,12.8439,39600.0
2005-05-23 13:00:00,14.85,14.85,14.84,14.84,23900.0,12.8439,12.8439,12.8352,12.8352,23900.0
2005-05-23 13:10:00,14.85,14.85,14.84,14.85,27800.0,12.8439,12.8439,12.8352,12.8439,27800.0
2005-05-23 13:20:00,14.85,14.85,14.84,14.84,96800.0,12.8439,12.8439,12.8352,12.8352,96800.0
2005-05-23 13:30:00,14.85,14.85,14.84,14.84,26800.0,12.8439,12.8439,12.8352,12.8352,26800.0
2005-05-23 13:40:00,14.85,14.85,14.84,14.84,39300.0,12.8439,12.8439,12.8352,12.8352,39300.0
2005-05-23 13:50:00,14.85,14.85,14.84,14.84,35200.0,12.8439,12.8439,12.8352,12.8352,35200.0
2005-05-23 14:00:00,14.85,14.85,14.84,14.85,84700.0,12.8439,12.8439,12.8352,12.8439,84700.0
2005-05-23 14:10:00,14.85,14.85,14.84,14.85,68800.0,12.8439,12.8439,12.8352,12.8439,68800.0
2005-05-23 14:20:00,14.85,14.87,14.84,14.85,80700.0,12.8439,12.8612,12.8352,12.8439,80700.0
2005-05-23 14:30:00,14.85,14.85,14.79,14.8,148900.0,12.8439,12.8439,12.792,12.8006,148900.0
2005-05-23 14:40:00,14.8,14.85,14.79,14.85,348500.0,12.8006,12.8439,12.792,12.8439,348500.0
2005-05-23 14:50:00,14.85,14.88,14.84,14.87,178600.0,12.8439,12.8698,12.8352,12.8612,178600.0
2005-05-23 15:00:00,14.87,14.89,14.86,14.87,87900.0,12.8612,12.8785,12.8525,12.8612,87900.0
2005-05-23 15:10:00,14.87,14.9,14.87,14.89,47300.0,12.8612,12.8871,12.8612,12.8785,47300.0
2005-05-23 15:20:00,14.89,14.89,14.88,14.89,50700.0,12.8785,12.8785,12.8698,12.8785,50700.0
2005-05-23 15:30:00,14.89,14.89,14.88,14.89,61000.0,12.8785,12.8785,12.8698,12.8785,61000.0
2005-05-23 15:40:00,14.89,14.89,14.88,14.89,113500.0,12.8785,12.8785,12.8698,12.8785,113500.0
2005-05-23 15:50:00,14.89,14.93,14.88,14.92,199600.0,12.8785,12.9131,12.8698,12.9044,199600.0
2005-05-24 09:30:00,14.78,14.78,14.71,14.73,224200.0,12.7833,12.7833,12.7228,12.7401,224200.0
2005-05-24 09:40:00,14.73,14.75,14.72,14.74,46900.0,12.7401,12.7574,12.7314,12.7487,46900.0
2005-05-24 09:50:00,14.74,14.78,14.74,14.77,59300.0,12.7487,12.7833,12.7487,12.7747,59300.0
2005-05-24 10:00:00,14.77,14.78,14.73,14.73,42200.0,12.7747,12.7833,12.7401,12.7401,42200.0
2005-05-24 10:10:00,14.73,14.76,14.73,14.76,44200.0,12.7401,12.766,12.7401,12.766,44200.0
2005-05-24 10:20:00,14.76,14.76,14.74,14.75,33000.0,12.766,12.766,12.7487,12.7574,33000.0
2005-05-24 10:30:00,14.74,14.75,14.74,14.74,32600.0,12.7487,12.7574,12.7487,12.7487,32600.0
2005-05-24 10:40:00,14.74,14.75,14.73,14.74,29900.0,12.7487,12.7574,12.7401,12.7487,29900.0
2005-05-24 10:50:00,14.74,14.75,14.74,14.74,16500.0,12.7487,12.7574,12.7487,12.7487,16500.0
2005-05-24 11:00:00,14.74,14.75,14.74,14.74,41500.0,12.7487,12.7574,12.7487,12.7487,41500.0
2005-05-24 11:10:00,14.74,14.75,14.74,14.74,42200.0,12.7487,12.7574,12.7487,12.7487,42200.0
2005-05-24 11:20:00,14.74,14.75,14.74,14.75,20500.0,12.7487,12.7574,12.7487,12.7574,20500.0
2005-05-24 11:30:00,14.75,14.75,14.69,14.69,115900.0,12.7574,12.7574,12.7055,12.7055,115900.0
2005-05-24 11:40:00,14.69,14.7,14.69,14.7,79500.0,12.7055,12.7141,12.7055,12.7141,79500.0
2005-05-24 11:50:00,14.7,14.7,14.65,14.65,88000.0,12.7141,12.7141,12.6709,12.6709,88000.0
2005-05-24 12:00:00,14.65,14.69,14.64,14.67,116000.0,12.6709,12.7055,12.6622,12.6882,116000.0
2005-05-24 12:10:00,14.67,14.68,14.65,14.65,68000.0,12.6882,12.6968,12.6709,12.6709,68000.0
2005-05-24 12:20:00,14.66,14.66,14.65,14.65,33300.0,12.6795,12.6795,12.6709,12.6709,33300.0
2005-05-24 12:30:00,14.66,14.66,14.65,14.66,19100.0,12.6795,12.6795,12.6709,12.6795,19100.0
2005-05-24 12:40:00,14.66,14.66,14.63,14.64,44500.0,12.6795,12.6795,12.6536,12.6622,44500.0
2005-05-24 12:50:00,14.64,14.65,14.63,14.65,21100.0,12.6622,12.6709,12.6536,12.6709,21100.0
2005-05-24 13:00:00,14.65,14.65,14.64,14.64,31200.0,12.6709,12.6709,12.6622,12.6622,31200.0
2005-05-24 13:10:00,14.64,14.65,14.64,14.65,58400.0,12.6622,12.6709,12.6622,12.6709,58400.0
2005-05-24 13:20:00,14.64,14.65,14.64,14.64,46700.0,12.6622,12.6709,12.6622,12.6622,46700.0
2005-05-24 13:30:00,14.65,14.66,14.64,14.66,60200.0,12.6709,12.6795,12.6622,12.6795,60200.0
2005-05-24 13:40:00,14.67,14.69,14.67,14.68,30800.0,12.6882,12.7055,12.6882,12.6968,30800.0
2005-05-24 13:50:00,14.68,14.69,14.67,14.67,32000.0,12.6968,12.7055,12.6882,12.6882,32000.0
2005-05-24 14:00:00,14.67,14.7,14.66,14.69,173600.0,12.6882,12.7141,12.6795,12.7055,173600.0
2005-05-24 14:10:00,14.7,14.7,14.67,14.68,48600.0,12.7141,12.7141,12.6882,12.6968,48600.0
2005-05-24 14:20:00,14.69,14.7,14.66,14.67,89900.0,12.7055,12.7141,12.6795,12.6882,89900.0
2005-05-24 14:30:00,14.67,14.69,14.66,14.67,31700.0,12.6882,12.7055,12.6795,12.6882,31700.0
2005-05-24 14:40:00,14.67,14.67,14.66,14.67,30000.0,12.6882,12.6882,12.6795,12.6882,30000.0
2005-05-24 14:50:00,14.67,14.68,14.66,14.68,38000.0,12.6882,12.6968,12.6795,12.6968,38000.0
2005-05-24 15:00:00,14.68,14.68,14.66,14.67,32700.0,12.6968,12.6968,12.6795,12.6882,32700.0
2005-05-24 15:10:00,14.67,14.7,14.66,14.68,76700.0,12.6882,12.7141,12.6795,12.6968,76700.0
2005-05-24 15:20:00,14.67,14.7,14.67,14.68,82400.0,12.6882,12.7141,12.6882,12.6968,82400.0
2005-05-24 15:30:00,14.68,14.7,14.68,14.69,41800.0,12.6968,12.7141,12.6968,12.7055,41800.0
2005-05-24 15:40:00,14.7,14.7,14.69,14.69,78300.0,12.7141,12.7141,12.7055,12.7055,78300.0
2005-05-24 15:50:00,14.69,14.7,14.68,14.7,113400.0,12.7055,12.7141,12.6968,12.7141,113400.0
2005-05-25 09:30:00,14.61,14.67,14.6,14.63,227700.0,12.6363,12.6882,12.6276,12.6536,227700.0
2005-05-25 09:40:00,14.62,14.64,14.61,14.63,30800.0,12.6449,12.6622,12.6363,12.6536,30800.0
2005-05-25 09:50:00,14.63,14.68,14.62,14.67,36700.0,12.6536,12.6968,12.6449,12.6882,36700.0
2005-05-25 10:00:00,14.67,14.68,14.66,14.67,84600.0,12.6882,12.6968,12.6795,12.6882,84600.0
2005-05-25 10:10:00,14.67,14.67,14.62,14.62,51500.0,12.6882,12.6882,12.6449,12.6449,51500.0
2005-05-25 10:20:00,14.62,14.62,14.59,14.6,222600.0,12.6449,12.6449,12.619,12.6276,222600.0
2005-05-25 10:30:00,14.6,14.6,14.55,14.56,106700.0,12.6276,12.6276,12.5844,12.593,106700.0
2005-05-25 10:40:00,14.57,14.57,14.56,14.57,37400.0,12.6017,12.6017,12.593,12.6017,37400.0
2005-05-25 10:50:00,14.56,14.6,14.56,14.58,279900.0,12.593,12.6276,12.593,12.6103,279900.0
2005-05-25 11:00:00,14.57,14.58,14.57,14.57,38200.0,12.6017,12.6103,12.6017,12.6017,38200.0
2005-05-25 11:10:00,14.57,14.58,14.56,14.57,91000.0,12.6017,12.6103,12.593,12.6017,91000.0
2005-05-25 11:20:00,14.57,14.57,14.55,14.56,109100.0,12.6017,12.6017,12.5844,12.593,109100.0
2005-05-25 11:30:00,14.55,14.56,14.51,14.53,231200.0,12.5844,12.593,12.5498,12.5671,231200.0
2005-05-25 11:40:00,14.53,14.57,14.53,14.54,54800.0,12.5671,12.6017,12.5671,12.5757,54800.0
2005-05-25 11:50:00,14.54,14.57,14.53,14.56,48800.0,12.5757,12.6017,12.5671,12.593,48800.0
2005-05-25 12:00:00,14.56,14.57,14.56,14.56,30000.0,12.593,12.6017,12.593,12.593,30000.0
2005-05-25 12:10:00,14.57,14.57,14.55,14.56,39600.0,12.6017,12.6017,12.5844,12.593,39600.0
2005-05-25 12:20:00,14.57,14.57,14.48,14.52,192700.0,12.6017,12.6017,12.5238,12.5584,192700.0
2005-05-25 12:30:00,14.53,14.53,14.5,14.5,23400.0,12.5671,12.5671,12.5411,12.5411,23400.0
2005-05-25 12:40:00,14.5,14.5,14.49,14.5,17000.0,12.5411,12.5411,12.5325,12.5411,17000.0
2005-05-25 12:50:00,14.49,14.5,14.49,14.5,59100.0,12.5325,12.5411,12.5325,12.5411,59100.0
2005-05-25 13:00:00,14.5,14.5,14.48,14.48,96200.0,12.5411,12.5411,12.5238,12.5238,96200.0
2005-05-25 13:10:00,14.48,14.49,14.45,14.45,50200.0,12.5238,12.5325,12.4979,12.4979,50200.0
2005-05-25 13:20:00,14.46,14.46,14.41,14.41,72800.0,12.5066,12.5066,12.4633,12.4633,72800.0
2005-05-25 13:30:00,14.42,14.42,14.41,14.42,68000.0,12.472,12.472,12.4633,12.472,68000.0
2005-05-25 13:40:00,14.42,14.47,14.42,14.47,86200.0,12.472,12.5152,12.472,12.5152,86200.0
2005-05-25 13:50:00,14.47,14.49,14.45,14.47,81200.0,12.5152,12.5325,12.4979,12.5152,81200.0
2005-05-25 14:00:00,14.48,14.48,14.45,14.45,66100.0,12.5238,12.5238,12.4979,12.4979,66100.0
2005-05-25 14:10:00,14.45,14.46,14.43,14.45,73500.0,12.4979,12.5066,12.4806,12.4979,73500.0
2005-05-25 14:20:00,14.45,14.45,14.43,14.44,68900.0,12.4979,12.4979,12.4806,12.4893,68900.0
2005-05-25 14:30:00,14.44,14.49,14.43,14.44,160500.0,12.4893,12.5325,12.4806,12.4893,160500.0
2005-05-25 14:40:00,14.44,14.44,14.36,14.37,292300.0,12.4893,12.4893,12.4201,12.4287,292300.0
2005-05-25 14:50:00,14.37,14.44,14.37,14.43,94500.0,12.4287,12.4893,12.4287,12.4806,94500.0
2005-05-25 15:00:00,14.43,14.44,14.4,14.42,53300.0,12.4806,12.4893,12.4547,12.472,53300.0
2005-05-25 15:10:00,14.42,14.48,14.42,14.47,102700.0,12.472,12.5238,12.472,12.5152,102700.0
2005-05-25 15:20:00,14.48,14.49,14.46,14.47,92400.0,12.5238,12.5325,12.5066,12.5152,92400.0
2005-05-25 15:30:00,14.48,14.52,14.47,14.52,184400.0,12.5238,12.5584,12.5152,12.5584,184400.0
2005-05-25 15:40:00,14.51,14.53,14.49,14.51,178300.0,12.5498,12.5671,12.5325,12.5498,178300.0
2005-05-25 15:50:00,14.51,14.54,14.49,14.51,278400.0,12.5498,12.5757,12.5325,12.5498,278400.0
2005-05-26 09:30:00,14.52,14.6,14.52,14.55,129800.0,12.5584,12.6276,12.5584,12.5844,129800.0
2005-05-26 09:40:00,14.54,14.58,14.53,14.55,175300.0,12.5757,12.6103,12.5671,12.5844,175300.0
2005-05-26 09:50:00,14.56,14.59,14.52,14.52,105300.0,12.593,12.619,12.5584,12.5584,105300.0
2005-05-26 10:00:00,14.51,14.52,14.46,14.52,133700.0,12.5498,12.5584,12.5066,12.5584,133700.0
2005-05-26 10:10:00,14.52,14.55,14.52,14.54,74800.0,12.5584,12.5844,12.5584,12.5757,74800.0
2005-05-26 10:20:00,14.55,14.55,14.52,14.54,80500.0,12.5844,12.5844,12.5584,12.5757,80500.0
2005-05-26 10:30:00,14.54,14.54,14.52,14.53,44700.0,12.5757,12.5757,12.5584,12.5671,44700.0
2005-05-26 10:40:00,14.52,14.59,14.52,14.58,221300.0,12.5584,12.619,12.5584,12.6103,221300.0
2005-05-26 10:50:00,14.58,14.59,14.54,14.59,47700.0,12.6103,12.619,12.5757,12.619,47700.0
2005-05-26 11:00:00,14.59,14.59,14.56,14.56,56500.0,12.619,12.619,12.593,12.593,56500.0
2005-05-26 11:10:00,14.56,14.59,14.56,14.58,24100.0,12.593,12.619,12.593,12.6103,24100.0
2005-05-26 11:20:00,14.59,14.59,14.57,14.58,19500.0,12.619,12.619,12.6017,12.6103,19500.0
2005-05-26 11:30:00,14.58,14.58,14.56,14.58,20100.0,12.6103,12.6103,12.593,12.6103,20100.0
2005-05-26 11:40:00,14.59,14.59,14.55,14.57,45000.0,12.619,12.619,12.5844,12.6017,45000.0
2005-05-26 11:50:00,14.57,14.59,14.55,14.59,28600.0,12.6017,12.619,12.5844,12.619,28600.0
2005-05-26 12:00:00,14.58,14.59,14.57,14.58,52400.0,12.6103,12.619,12.6017,12.6103,52400.0
2005-05-26 12:10:00,14.58,14.58,14.56,14.57,31300.0,12.6103,12.6103,12.593,12.6017,31300.0
2005-05-26 12:20:00,14.57,14.59,14.56,14.59,18800.0,12.6017,12.619,12.593,12.619,18800.0
2005-05-26 12:30:00,14.58,14.6,14.58,14.59,43000.0,12.6103,12.6276,12.6103,12.619,43000.0
2005-05-26 12:40:00,14.58,14.63,14.58,14.62,68200.0,12.6103,12.6536,12.6103,12.6449,68200.0
2005-05-26 12:50:00,14.62,14.62,14.61,14.61,27900.0,12.6449,12.6449,12.6363,12.6363,27900.0
2005-05-26 13:00:00,14.61,14.61,14.59,14.6,62300.0,12.6363,12.6363,12.619,12.6276,62300.0
2005-05-26 13:10:00,14.6,14.6,14.58,14.58,55100.0,12.6276,12.6276,12.6103,12.6103,55100.0
2005-05-26 13:20:00,14.57,14.59,14.57,14.59,78100.0,12.6017,12.619,12.6017,12.619,78100.0
2005-05-26 13:30:00,14.59,14.59,14.58,14.59,25100.0,12.619,12.619,12.6103,12.619,25100.0
2005-05-26 13:40:00,14.59,14.59,14.57,14.58,74700.0,12.619,12.619,12.6017,12.6103,74700.0
2005-05-26 13:50:00,14.58,14.6,14.57,14.6,44600.0,12.6103,12.6276,12.6017,12.6276,44600.0
2005-05-26 14:00:00,14.6,14.63,14.59,14.62,144100.0,12.6276,12.6536,12.619,12.6449,144100.0
2005-05-26 14:10:00,14.6,14.65,14.6,14.64,96600.0,12.6276,12.6709,12.6276,12.6622,96600.0
2005-05-26 14:20:00,14.65,14.65,14.64,14.64,95100.0,12.6709,12.6709,12.6622,12.6622,95100.0
2005-05-26 14:30:00,14.64,14.66,14.63,14.63,151100.0,12.6622,12.6795,12.6536,12.6536,151100.0
2005-05-26 14:40:00,14.63,14.65,14.63,14.64,40800.0,12.6536,12.6709,12.6536,12.6622,40800.0
2005-05-26 14:50:00,14.64,14.66,14.62,14.66,68000.0,12.6622,12.6795,12.6449,12.6795,68000.0
2005-05-26 15:00:00,14.65,14.69,14.65,14.68,95300.0,12.6709,12.7055,12.6709,12.6968,95300.0
2005-05-26 15:10:00,14.68,14.7,14.67,14.68,88700.0,12.6968,12.7141,12.6882,12.6968,88700.0
2005-05-26 15:20:00,14.67,14.67,14.65,14.67,74900.0,12.6882,12.6882,12.6709,12.6882,74900.0
2005-05-26 15:30:00,14.67,14.67,14.63,14.65,171800.0,12.6882,12.6882,12.6536,12.6709,171800.0
2005-05-26 15:40:00,14.65,14.65,14.64,14.64,142100.0,12.6709,12.6709,12.6622,12.6622,142100.0
2005-05-26 15:50:00,14.64,14.69,14.63,14.67,204400.0,12.6622,12.7055,12.6536,12.6882,204400.0
2005-05-27 09:30:00,14.65,14.65,14.54,14.56,55400.0,12.6709,12.6709,12.5757,12.593,55400.0
2005-05-27 09:40:00,14.57,14.59,14.55,14.56,35900.0,12.6017,12.619,12.5844,12.593,35900.0
2005-05-27 09:50:00,14.56,14.58,14.54,14.55,37800.0,12.593,12.6103,12.5757,12.5844,37800.0
2005-05-27 10:00:00,14.54,14.58,14.53,14.56,45500.0,12.5757,12.6103,12.5671,12.593,45500.0
2005-05-27 10:10:00,14.54,14.55,14.51,14.54,51000.0,12.5757,12.5844,12.5498,12.5757,51000.0
2005-05-27 10:20:00,14.53,14.56,14.52,14.56,18400.0,12.5671,12.593,12.5584,12.593,18400.0
2005-05-27 10:30:00,14.54,14.56,14.53,14.55,23300.0,12.5757,12.593,12.5671,12.5844,23300.0
2005-05-27 10:40:00,14.54,14.56,14.54,14.56,18200.0,12.5757,12.593,12.5757,12.593,18200.0
2005-05-27 10:50:00,14.56,14.66,14.56,14.6,39400.0,12.593,12.6795,12.593,12.6276,39400.0
2005-05-27 11:00:00,14.61,14.64,14.59,14.64,33300.0,12.6363,12.6622,12.619,12.6622,33300.0
2005-05-27 11:10:00,14.63,14.64,14.59,14.61,15600.0,12.6536,12.6622,12.619,12.6363,15600.0
2005-05-27 11:20:00,14.62,14.63,14.61,14.62,18000.0,12.6449,12.6536,12.6363,12.6449,18000.0
2005-05-27 11:30:00,14.62,14.63,14.61,14.63,16700.0,12.6449,12.6536,12.6363,12.6536,16700.0
2005-05-27 11:40:00,14.63,14.67,14.63,14.64,24700.0,12.6536,12.6882,12.6536,12.6622,24700.0
2005-05-27 11:50:00,14.65,14.65,14.63,14.64,13900.0,12.6709,12.6709,12.6536,12.6622,13900.0
2005-05-27 12:00:00,14.63,14.65,14.63,14.65,14200.0,12.6536,12.6709,12.6536,12.6709,14200.0
2005-05-27 12:10:00,14.64,14.65,14.62,14.62,7400.0,12.6622,12.6709,12.6449,12.6449,7400.0
2005-05-27 12:20:00,14.62,14.63,14.6,14.6,13400.0,12.6449,12.6536,12.6276,12.6276,13400.0
2005-05-27 12:30:00,14.6,14.61,14.56,14.6,33400.0,12.6276,12.6363,12.593,12.6276,33400.0
2005-05-27 12:40:00,14.6,14.61,14.56,14.58,40400.0,12.6276,12.6363,12.593,12.6103,40400.0
2005-05-27 12:50:00,14.58,14.6,14.57,14.59,20100.0,12.6103,12.6276,12.6017,12.619,20100.0
2005-05-27 13:00:00,14.59,14.61,14.58,14.6,48300.0,12.619,12.6363,12.6103,12.6276,48300.0
2005-05-27 13:10:00,14.59,14.6,14.59,14.6,18400.0,12.619,12.6276,12.619,12.6276,18400.0
2005-05-27 13:20:00,14.59,14.6,14.57,14.57,25200.0,12.619,12.6276,12.6017,12.6017,25200.0
2005-05-27 13:30:00,14.56,14.59,14.56,14.58,16300.0,12.593,12.619,12.593,12.6103,16300.0
2005-05-27 13:40:00,14.58,14.6,14.58,14.58,10700.0,12.6103,12.6276,12.6103,12.6103,10700.0
2005-05-27 13:50:00,14.57,14.58,14.57,14.57,15700.0,12.6017,12.6103,12.6017,12.6017,15700.0
2005-05-27 14:00:00,14.57,14.58,14.57,14.58,14800.0,12.6017,12.6103,12.6017,12.6103,14800.0
2005-05-27 14:10:00,14.58,14.59,14.57,14.58,14500.0,12.6103,12.619,12.6017,12.6103,14500.0
2005-05-27 14:20:00,14.57,14.58,14.57,14.57,28000.0,12.6017,12.6103,12.6017,12.6017,28000.0
2005-05-27 14:30:00,14.58,14.59,14.57,14.58,6600.0,12.6103,12.619,12.6017,12.6103,6600.0
2005-05-27 14:40:00,14.58,14.59,14.57,14.57,24700.0,12.6103,12.619,12.6017,12.6017,24700.0
2005-05-27 14:50:00,14.58,14.58,14.56,14.56,30800.0,12.6103,12.6103,12.593,12.593,30800.0
2005-05-27 15:00:00,14.56,14.6,14.56,14.6,60300.0,12.593,12.6276,12.593,12.6276,60300.0
2005-05-27 15:10:00,14.6,14.61,14.58,14.59,61300.0,12.6276,12.6363,12.6103,12.619,61300.0
2005-05-27 15:20:00,14.59,14.6,14.58,14.6,18600.0,12.619,12.6276,12.6103,12.6276,18600.0
2005-05-27 15:30:00,14.6,14.6,14.58,14.6,31600.0,12.6276,12.6276,12.6103,12.6276,31600.0
2005-05-27 15:40:00,14.59,14.62,14.59,14.61,73600.0,12.619,12.6449,12.619,12.6363,73600.0
2005-05-27 15:50:00,14.61,14.62,14.58,14.62,84300.0,12.6363,12.6449,12.6103,12.6449,84300.0
2005-05-31 09:30:00,14.63,14.7,14.63,14.67,65000.0,12.6536,12.7141,12.6536,12.6882,65000.0
2005-05-31 09:40:00,14.68,14.7,14.66,14.7,84300.0,12.6968,12.7141,12.6795,12.7141,84300.0
2005-05-31 09:50:00,14.7,14.7,14.56,14.58,87800.0,12.7141,12.7141,12.593,12.6103,87800.0
2005-05-31 10:00:00,14.58,14.63,14.57,14.59,34800.0,12.6103,12.6536,12.6017,12.619,34800.0
2005-05-31 10:10:00,14.58,14.58,14.53,14.54,65000.0,12.6103,12.6103,12.5671,12.5757,65000.0
2005-05-31 10:20:00,14.53,14.6,14.52,14.6,28800.0,12.5671,12.6276,12.5584,12.6276,28800.0
2005-05-31 10:30:00,14.59,14.64,14.59,14.64,226900.0,12.619,12.6622,12.619,12.6622,226900.0
2005-05-31 10:40:00,14.63,14.64,14.62,14.63,102200.0,12.6536,12.6622,12.6449,12.6536,102200.0
2005-05-31 10:50:00,14.63,14.63,14.6,14.61,61900.0,12.6536,12.6536,12.6276,12.6363,61900.0
2005-05-31 11:00:00,14.61,14.62,14.6,14.6,77700.0,12.6363,12.6449,12.6276,12.6276,77700.0
2005-05-31 11:10:00,14.59,14.61,14.57,14.59,57800.0,12.619,12.6363,12.6017,12.619,57800.0
2005-05-31 11:20:00,14.59,14.6,14.58,14.58,37300.0,12.619,12.6276,12.6103,12.6103,37300.0
2005-05-31 11:30:00,14.58,14.6,14.56,14.6,179000.0,12.6103,12.6276,12.593,12.6276,179000.0
2005-05-31 11:40:00,14.6,14.61,14.58,14.61,25000.0,12.6276,12.6363,12.6103,12.6363,25000.0
2005-05-31 11:50:00,14.6,14.61,14.59,14.6,25100.0,12.6276,12.6363,12.619,12.6276,25100.0
2005-05-31 12:00:00,14.61,14.61,14.59,14.6,22500.0,12.6363,12.6363,12.619,12.6276,22500.0
2005-05-31 12:10:00,14.6,14.61,14.56,14.58,30400.0,12.6276,12.6363,12.593,12.6103,30400.0
2005-05-31 12:20:00,14.58,14.6,14.56,14.59,27300.0,12.6103,12.6276,12.593,12.619,27300.0
2005-05-31 12:30:00,14.59,14.62,14.59,14.61,44700.0,12.619,12.6449,12.619,12.6363,44700.0
2005-05-31 12:40:00,14.62,14.63,14.6,14.61,29900.0,12.6449,12.6536,12.6276,12.6363,29900.0
2005-05-31 12:50:00,14.62,14.85,14.59,14.62,29200.0,12.6449,12.8439,12.619,12.6449,29200.0
2005-05-31 13:00:00,14.61,14.63,14.59,14.59,34400.0,12.6363,12.6536,12.619,12.619,34400.0
2005-05-31 13:10:00,14.6,14.61,14.58,14.59,15000.0,12.6276,12.6363,12.6103,12.619,15000.0
2005-05-31 13:20:00,14.6,14.6,14.57,14.58,38700.0,12.6276,12.6276,12.6017,12.6103,38700.0
2005-05-31 13:30:00,14.59,14.6,14.59,14.6,17700.0,12.619,12.6276,12.619,12.6276,17700.0
2005-05-31 13:40:00,14.6,14.6,14.57,14.57,33900.0,12.6276,12.6276,12.6017,12.6017,33900.0
2005-05-31 13:50:00,14.58,14.59,14.57,14.59,66900.0,12.6103,12.619,12.6017,12.619,66900.0
2005-05-31 14:00:00,14.59,14.6,14.57,14.58,27500.0,12.619,12.6276,12.6017,12.6103,27500.0
2005-05-31 14:10:00,14.58,14.59,14.57,14.58,10900.0,12.6103,12.619,12.6017,12.6103,10900.0
2005-05-31 14:20:00,14.59,14.61,14.58,14.61,29500.0,12.619,12.6363,12.6103,12.6363,29500.0
2005-05-31 14:30:00,14.61,14.64,14.59,14.6,64900.0,12.6363,12.6622,12.619,12.6276,64900.0
2005-05-31 14:40:00,14.6,14.6,14.58,14.59,51500.0,12.6276,12.6276,12.6103,12.619,51500.0
2005-05-31 14:50:00,14.59,14.6,14.58,14.59,28000.0,12.619,12.6276,12.6103,12.619,28000.0
2005-05-31 15:00:00,14.6,14.6,14.59,14.6,69400.0,12.6276,12.6276,12.619,12.6276,69400.0
2005-05-31 15:10:00,14.6,14.63,14.6,14.62,79800.0,12.6276,12.6536,12.6276,12.6449,79800.0
2005-05-31 15:20:00,14.62,14.65,14.6,14.61,106400.0,12.6449,12.6709,12.6276,12.6363,106400.0
2005-05-31 15:30:00,14.6,14.62,14.59,14.6,136100.0,12.6276,12.6449,12.619,12.6276,136100.0
2005-05-31 15:40:00,14.6,14.6,14.58,14.6,144800.0,12.6276,12.6276,12.6103,12.6276,144800.0
2005-05-31 15:50:00,14.59,14.59,14.54,14.54,201000.0,12.619,12.619,12.5757,12.5757,201000.0
2005-06-01 09:30:00,14.55,14.59,14.53,14.59,78300.0,12.5844,12.619,12.5671,12.619,78300.0
2005-06-01 09:40:00,14.59,14.6,14.52,14.58,133300.0,12.619,12.6276,12.5584,12.6103,133300.0
2005-06-01 09:50:00,14.59,14.59,14.54,14.58,44300.0,12.619,12.619,12.5757,12.6103,44300.0
2005-06-01 10:00:00,14.58,14.65,14.57,14.64,126200.0,12.6103,12.6709,12.6017,12.6622,126200.0
2005-06-01 10:10:00,14.64,14.67,14.6,14.63,99300.0,12.6622,12.6882,12.6276,12.6536,99300.0
2005-06-01 10:20:00,14.63,14.67,14.6,14.66,60000.0,12.6536,12.6882,12.6276,12.6795,60000.0
2005-06-01 10:30:00,14.66,14.68,14.62,14.64,77100.0,12.6795,12.6968,12.6449,12.6622,77100.0
2005-06-01 10:40:00,14.65,14.66,14.59,14.6,188500.0,12.6709,12.6795,12.619,12.6276,188500.0
2005-06-01 10:50:00,14.6,14.64,14.59,14.59,166700.0,12.6276,12.6622,12.619,12.619,166700.0
2005-06-01 11:00:00,14.6,14.63,14.58,14.61,128700.0,12.6276,12.6536,12.6103,12.6363,128700.0
2005-06-01 11:10:00,14.61,14.65,14.6,14.64,42200.0,12.6363,12.6709,12.6276,12.6622,42200.0
2005-06-01 11:20:00,14.64,14.65,14.62,14.63,29500.0,12.6622,12.6709,12.6449,12.6536,29500.0
2005-06-01 11:30:00,14.63,14.65,14.62,14.63,32300.0,12.6536,12.6709,12.6449,12.6536,32300.0
2005-06-01 11:40:00,14.62,14.63,14.61,14.63,27900.0,12.6449,12.6536,12.6363,12.6536,27900.0
2005-06-01 11:50:00,14.62,14.65,14.62,14.64,18000.0,12.6449,12.6709,12.6449,12.6622,18000.0
2005-06-01 12:00:00,14.63,14.66,14.63,14.65,86600.0,12.6536,12.6795,12.6536,12.6709,86600.0
2005-06-01 12:10:00,14.65,14.66,14.64,14.65,61400.0,12.6709,12.6795,12.6622,12.6709,61400.0
2005-06-01 12:20:00,14.65,14.65,14.6,14.63,61100.0,12.6709,12.6709,12.6276,12.6536,61100.0
2005-06-01 12:30:00,14.63,14.64,14.61,14.61,26000.0,12.6536,12.6622,12.6363,12.6363,26000.0
2005-06-01 12:40:00,14.61,14.63,14.6,14.63,22000.0,12.6363,12.6536,12.6276,12.6536,22000.0
2005-06-01 12:50:00,14.63,14.63,14.6,14.61,26600.0,12.6536,12.6536,12.6276,12.6363,26600.0
2005-06-01 13:00:00,14.61,14.62,14.6,14.61,31600.0,12.6363,12.6449,12.6276,12.6363,31600.0
2005-06-01 13:10:00,14.61,14.62,14.61,14.61,36100.0,12.6363,12.6449,12.6363,12.6363,36100.0
2005-06-01 13:20:00,14.61,14.64,14.61,14.62,31800.0,12.6363,12.6622,12.6363,12.6449,31800.0
2005-06-01 13:30:00,14.62,14.62,14.61,14.61,18700.0,12.6449,12.6449,12.6363,12.6363,18700.0
2005-06-01 13:40:00,14.62,14.63,14.6,14.62,36800.0,12.6449,12.6536,12.6276,12.6449,36800.0
2005-06-01 13:50:00,14.62,14.63,14.61,14.62,35700.0,12.6449,12.6536,12.6363,12.6449,35700.0
2005-06-01 14:00:00,14.63,14.63,14.56,14.57,88500.0,12.6536,12.6536,12.593,12.6017,88500.0
2005-06-01 14:10:00,14.58,14.58,14.52,14.53,67000.0,12.6103,12.6103,12.5584,12.5671,67000.0
2005-06-01 14:20:00,14.53,14.55,14.52,14.55,102800.0,12.5671,12.5844,12.5584,12.5844,102800.0
2005-06-01 14:30:00,14.56,14.57,14.54,14.54,54100.0,12.593,12.6017,12.5757,12.5757,54100.0
2005-06-01 14:40:00,14.54,14.55,14.5,14.52,151400.0,12.5757,12.5844,12.5411,12.5584,151400.0
2005-06-01 14:50:00,14.52,14.53,14.5,14.5,219600.0,12.5584,12.5671,12.5411,12.5411,219600.0
2005-06-01 15:00:00,14.5,14.52,14.5,14.5,88500.0,12.5411,12.5584,12.5411,12.5411,88500.0
2005-06-01 15:10:00,14.5,14.51,14.49,14.5,102600.0,12.5411,12.5498,12.5325,12.5411,102600.0
2005-06-01 15:20:00,14.5,14.5,14.48,14.49,89800.0,12.5411,12.5411,12.5238,12.5325,89800.0
2005-06-01 15:30:00,14.48,14.51,14.48,14.51,107300.0,12.5238,12.5498,12.5238,12.5498,107300.0
2005-06-01 15:40:00,14.52,14.52,14.51,14.52,82400.0,12.5584,12.5584,12.5498,12.5584,82400.0
2005-06-01 15:50:00,14.52,14.52,14.52,14.52,0.0,12.5584,12.5584,12.5584,12.5584,0.0
2005-06-02 09:30:00,14.45,14.56,14.42,14.53,147900.0,12.4979,12.593,12.472,12.5671,147900.0
2005-06-02 09:40:00,14.54,14.59,14.49,14.49,65300.0,12.5757,12.619,12.5325,12.5325,65300.0
2005-06-02 09:50:00,14.49,14.55,14.49,14.52,94400.0,12.5325,12.5844,12.5325,12.5584,94400.0
2005-06-02 10:00:00,14.52,14.52,14.44,14.45,98400.0,12.5584,12.5584,12.4893,12.4979,98400.0
2005-06-02 10:10:00,14.45,14.45,14.41,14.42,93300.0,12.4979,12.4979,12.4633,12.472,93300.0
2005-06-02 10:20:00,14.42,14.5,14.41,14.49,40300.0,12.472,12.5411,12.4633,12.5325,40300.0
2005-06-02 10:30:00,14.5,14.54,14.49,14.51,39100.0,12.5411,12.5757,12.5325,12.5498,39100.0
2005-06-02 10:40:00,14.51,14.6,14.51,14.56,85200.0,12.5498,12.6276,12.5498,12.593,85200.0
2005-06-02 10:50:00,14.56,14.57,14.55,14.57,23500.0,12.593,12.6017,12.5844,12.6017,23500.0
2005-06-02 11:00:00,14.57,14.57,14.53,14.53,42300.0,12.6017,12.6017,12.5671,12.5671,42300.0
2005-06-02 11:10:00,14.53,14.56,14.53,14.56,43800.0,12.5671,12.593,12.5671,12.593,43800.0
2005-06-02 11:20:00,14.56,14.6,14.56,14.58,52400.0,12.593,12.6276,12.593,12.6103,52400.0
2005-06-02 11:30:00,14.58,14.59,14.57,14.58,34200.0,12.6103,12.619,12.6017,12.6103,34200.0
2005-06-02 11:40:00,14.58,14.59,14.58,14.59,28900.0,12.6103,12.619,12.6103,12.619,28900.0
2005-06-02 11:50:00,14.59,14.6,14.58,14.59,25300.0,12.619,12.6276,12.6103,12.619,25300.0
2005-06-02 12:00:00,14.59,14.65,14.58,14.63,86000.0,12.619,12.6709,12.6103,12.6536,86000.0
2005-06-02 12:10:00,14.63,14.64,14.62,14.63,60900.0,12.6536,12.6622,12.6449,12.6536,60900.0
2005-06-02 12:20:00,14.63,14.67,14.63,14.67,146800.0,12.6536,12.6882,12.6536,12.6882,146800.0
2005-06-02 12:30:00,14.67,14.72,14.66,14.71,72900.0,12.6882,12.7314,12.6795,12.7228,72900.0
2005-06-02 12:40:00,14.71,14.75,14.71,14.73,48400.0,12.7228,12.7574,12.7228,12.7401,48400.0
2005-06-02 12:50:00,14.72,14.74,14.72,14.73,30500.0,12.7314,12.7487,12.7314,12.7401,30500.0
2005-06-02 13:00:00,14.73,14.73,14.7,14.72,38700.0,12.7401,12.7401,12.7141,12.7314,38700.0
2005-06-02 13:10:00,14.72,14.72,14.69,14.7,101800.0,12.7314,12.7314,12.7055,12.7141,101800.0
2005-06-02 13:20:00,14.71,14.73,14.7,14.72,53800.0,12.7228,12.7401,12.7141,12.7314,53800.0
2005-06-02 13:30:00,14.72,14.73,14.72,14.73,32800.0,12.7314,12.7401,12.7314,12.7401,32800.0
2005-06-02 13:40:00,14.73,14.73,14.69,14.71,112200.0,12.7401,12.7401,12.7055,12.7228,112200.0
2005-06-02 13:50:00,14.71,14.71,14.66,14.68,136200.0,12.7228,12.7228,12.6795,12.6968,136200.0
2005-06-02 14:00:00,14.69,14.7,14.68,14.7,35200.0,12.7055,12.7141,12.6968,12.7141,35200.0
2005-06-02 14:10:00,14.7,14.71,14.69,14.69,48000.0,12.7141,12.7228,12.7055,12.7055,48000.0
2005-06-02 14:20:00,14.7,14.7,14.69,14.69,45600.0,12.7141,12.7141,12.7055,12.7055,45600.0
2005-06-02 14:30:00,14.7,14.7,14.67,14.69,144900.0,12.7141,12.7141,12.6882,12.7055,144900.0
2005-06-02 14:40:00,14.69,14.69,14.66,14.66,207600.0,12.7055,12.7055,12.6795,12.6795,207600.0
2005-06-02 14:50:00,14.66,14.68,14.65,14.67,63100.0,12.6795,12.6968,12.6709,12.6882,63100.0
2005-06-02 15:00:00,14.66,14.68,14.66,14.67,185800.0,12.6795,12.6968,12.6795,12.6882,185800.0
2005-06-02 15:10:00,14.67,14.68,14.67,14.68,23100.0,12.6882,12.6968,12.6882,12.6968,23100.0
2005-06-02 15:20:00,14.68,14.68,14.67,14.68,85800.0,12.6968,12.6968,12.6882,12.6968,85800.0
2005-06-02 15:30:00,14.67,14.68,14.67,14.67,57200.0,12.6882,12.6968,12.6882,12.6882,57200.0
2005-06-02 15:40:00,14.68,14.68,14.65,14.66,150200.0,12.6968,12.6968,12.6709,12.6795,150200.0
2005-06-02 15:50:00,14.65,14.68,14.65,14.67,144600.0,12.6709,12.6968,12.6709,12.6882,144600.0
2005-06-03 09:30:00,14.68,14.68,14.62,14.64,94200.0,12.6968,12.6968,12.6449,12.6622,94200.0
2005-06-03 09:40:00,14.64,14.65,14.63,14.65,111500.0,12.6622,12.6709,12.6536,12.6709,111500.0
2005-06-03 09:50:00,14.66,14.66,14.63,14.64,140600.0,12.6795,12.6795,12.6536,12.6622,140600.0
2005-06-03 10:00:00,14.64,14.64,14.59,14.59,103000.0,12.6622,12.6622,12.619,12.619,103000.0
2005-06-03 10:10:00,14.6,14.6,14.56,14.58,43000.0,12.6276,12.6276,12.593,12.6103,43000.0
2005-06-03 10:20:00,14.59,14.59,14.55,14.56,36000.0,12.619,12.619,12.5844,12.593,36000.0
2005-06-03 10:30:00,14.56,14.57,14.56,14.56,78800.0,12.593,12.6017,12.593,12.593,78800.0
2005-06-03 10:40:00,14.56,14.58,14.56,14.58,127600.0,12.593,12.6103,12.593,12.6103,127600.0
2005-06-03 10:50:00,14.58,14.64,14.58,14.62,132900.0,12.6103,12.6622,12.6103,12.6449,132900.0
2005-06-03 11:00:00,14.63,14.63,14.62,14.62,41200.0,12.6536,12.6536,12.6449,12.6449,41200.0
2005-06-03 11:10:00,14.63,14.63,14.59,14.59,80400.0,12.6536,12.6536,12.619,12.619,80400.0
2005-06-03 11:20:00,14.59,14.61,14.58,14.58,97000.0,12.619,12.6363,12.6103,12.6103,97000.0
2005-06-03 11:30:00,14.58,14.6,14.57,14.58,139900.0,12.6103,12.6276,12.6017,12.6103,139900.0
2005-06-03 11:40:00,14.59,14.59,14.56,14.57,65100.0,12.619,12.619,12.593,12.6017,65100.0
2005-06-03 11:50:00,14.57,14.57,14.53,14.54,41100.0,12.6017,12.6017,12.5671,12.5757,41100.0
2005-06-03 12:00:00,14.55,14.56,14.52,14.54,42000.0,12.5844,12.593,12.5584,12.5757,42000.0
2005-06-03 12:10:00,14.55,14.55,14.51,14.51,127100.0,12.5844,12.5844,12.5498,12.5498,127100.0
2005-06-03 12:20:00,14.52,14.52,14.51,14.51,28200.0,12.5584,12.5584,12.5498,12.5498,28200.0
2005-06-03 12:30:00,14.51,14.52,14.5,14.52,42500.0,12.5498,12.5584,12.5411,12.5584,42500.0
2005-06-03 12:40:00,14.52,14.54,14.51,14.54,16500.0,12.5584,12.5757,12.5498,12.5757,16500.0
2005-06-03 12:50:00,14.54,14.54,14.51,14.51,10800.0,12.5757,12.5757,12.5498,12.5498,10800.0
2005-06-03 13:00:00,14.51,14.54,14.51,14.53,25100.0,12.5498,12.5757,12.5498,12.5671,25100.0
2005-06-03 13:10:00,14.53,14.54,14.53,14.53,14300.0,12.5671,12.5757,12.5671,12.5671,14300.0
2005-06-03 13:20:00,14.54,14.54,14.52,14.53,18800.0,12.5757,12.5757,12.5584,12.5671,18800.0
2005-06-03 13:30:00,14.53,14.55,14.52,14.54,49800.0,12.5671,12.5844,12.5584,12.5757,49800.0
2005-06-03 13:40:00,14.54,14.58,14.54,14.58,95300.0,12.5757,12.6103,12.5757,12.6103,95300.0
2005-06-03 13:50:00,14.58,14.58,14.56,14.57,20500.0,12.6103,12.6103,12.593,12.6017,20500.0
2005-06-03 14:00:00,14.57,14.58,14.54,14.54,22900.0,12.6017,12.6103,12.5757,12.5757,22900.0
2005-06-03 14:10:00,14.55,14.59,14.54,14.58,42900.0,12.5844,12.619,12.5757,12.6103,42900.0
2005-06-03 14:20:00,14.58,14.59,14.58,14.58,17300.0,12.6103,12.619,12.6103,12.6103,17300.0
2005-06-03 14:30:00,14.58,14.59,14.57,14.57,22500.0,12.6103,12.619,12.6017,12.6017,22500.0
2005-06-03 14:40:00,14.57,14.59,14.55,14.56,23400.0,12.6017,12.619,12.5844,12.593,23400.0
2005-06-03 14:50:00,14.56,14.56,14.53,14.54,30200.0,12.593,12.593,12.5671,12.5757,30200.0
2005-06-03 15:00:00,14.54,14.56,14.51,14.55,113100.0,12.5757,12.593,12.5498,12.5844,113100.0
2005-06-03 15:10:00,14.56,14.56,14.55,14.56,38100.0,12.593,12.593,12.5844,12.593,38100.0
2005-06-03 15:20:00,14.56,14.56,14.55,14.56,45800.0,12.593,12.593,12.5844,12.593,45800.0
2005-06-03 15:30:00,14.55,14.58,14.55,14.57,66100.0,12.5844,12.6103,12.5844,12.6017,66100.0
2005-06-03 15:40:00,14.58,14.61,14.57,14.61,50500.0,12.6103,12.6363,12.6017,12.6363,50500.0
2005-06-03 15:50:00,14.61,14.61,14.58,14.59,43900.0,12.6363,12.6363,12.6103,12.619,43900.0
2005-06-06 09:30:00,14.54,14.64,14.54,14.57,44300.0,12.5757,12.6622,12.5757,12.6017,44300.0
2005-06-06 09:40:00,14.58,14.58,14.52,14.53,34700.0,12.6103,12.6103,12.5584,12.5671,34700.0
2005-06-06 09:50:00,14.52,14.54,14.52,14.54,22200.0,12.5584,12.5757,12.5584,12.5757,22200.0
2005-06-06 10:00:00,14.54,14.56,14.51,14.51,59100.0,12.5757,12.593,12.5498,12.5498,59100.0
2005-06-06 10:10:00,14.52,14.54,14.51,14.54,52800.0,12.5584,12.5757,12.5498,12.5757,52800.0
2005-06-06 10:20:00,14.54,14.54,14.5,14.5,35100.0,12.5757,12.5757,12.5411,12.5411,35100.0
2005-06-06 10:30:00,14.51,14.53,14.5,14.53,45000.0,12.5498,12.5671,12.5411,12.5671,45000.0
2005-06-06 10:40:00,14.52,14.54,14.51,14.52,43200.0,12.5584,12.5757,12.5498,12.5584,43200.0
2005-06-06 10:50:00,14.52,14.53,14.51,14.51,14100.0,12.5584,12.5671,12.5498,12.5498,14100.0
2005-06-06 11:00:00,14.5,14.52,14.5,14.51,25300.0,12.5411,12.5584,12.5411,12.5498,25300.0
2005-06-06 11:10:00,14.51,14.51,14.5,14.51,28800.0,12.5498,12.5498,12.5411,12.5498,28800.0
2005-06-06 11:20:00,14.51,14.52,14.5,14.51,31700.0,12.5498,12.5584,12.5411,12.5498,31700.0
2005-06-06 11:30:00,14.51,14.52,14.5,14.51,15100.0,12.5498,12.5584,12.5411,12.5498,15100.0
2005-06-06 11:40:00,14.51,14.52,14.5,14.5,33700.0,12.5498,12.5584,12.5411,12.5411,33700.0
2005-06-06 11:50:00,14.5,14.51,14.5,14.5,30700.0,12.5411,12.5498,12.5411,12.5411,30700.0
2005-06-06 12:00:00,14.5,14.51,14.5,14.5,15500.0,12.5411,12.5498,12.5411,12.5411,15500.0
2005-06-06 12:10:00,14.51,14.53,14.51,14.51,24600.0,12.5498,12.5671,12.5498,12.5498,24600.0
2005-06-06 12:20:00,14.5,14.52,14.5,14.51,29500.0,12.5411,12.5584,12.5411,12.5498,29500.0
2005-06-06 12:30:00,14.51,14.51,14.49,14.5,23300.0,12.5498,12.5498,12.5325,12.5411,23300.0
2005-06-06 12:40:00,14.5,14.51,14.5,14.51,8000.0,12.5411,12.5498,12.5411,12.5498,8000.0
2005-06-06 12:50:00,14.5,14.51,14.49,14.5,49200.0,12.5411,12.5498,12.5325,12.5411,49200.0
2005-06-06 13:00:00,14.5,14.53,14.5,14.52,65100.0,12.5411,12.5671,12.5411,12.5584,65100.0
2005-06-06 13:10:00,14.53,14.54,14.53,14.53,13700.0,12.5671,12.5757,12.5671,12.5671,13700.0
2005-06-06 13:20:00,14.53,14.54,14.52,14.52,9100.0,12.5671,12.5757,12.5584,12.5584,9100.0
2005-06-06 13:30:00,14.52,14.53,14.52,14.53,35600.0,12.5584,12.5671,12.5584,12.5671,35600.0
2005-06-06 13:40:00,14.53,14.57,14.52,14.56,59100.0,12.5671,12.6017,12.5584,12.593,59100.0
2005-06-06 13:50:00,14.57,14.58,14.56,14.56,28100.0,12.6017,12.6103,12.593,12.593,28100.0
2005-06-06 14:00:00,14.56,14.59,14.55,14.59,58500.0,12.593,12.619,12.5844,12.619,58500.0
2005-06-06 14:10:00,14.58,14.6,14.58,14.59,87100.0,12.6103,12.6276,12.6103,12.619,87100.0
2005-06-06 14:20:00,14.6,14.61,14.59,14.61,25500.0,12.6276,12.6363,12.619,12.6363,25500.0
2005-06-06 14:30:00,14.61,14.63,14.6,14.62,81400.0,12.6363,12.6536,12.6276,12.6449,81400.0
2005-06-06 14:40:00,14.62,14.63,14.6,14.6,84400.0,12.6449,12.6536,12.6276,12.6276,84400.0
2005-06-06 14:50:00,14.61,14.64,14.61,14.63,59900.0,12.6363,12.6622,12.6363,12.6536,59900.0
2005-06-06 15:00:00,14.62,14.63,14.62,14.63,30000.0,12.6449,12.6536,12.6449,12.6536,30000.0
2005-06-06 15:10:00,14.62,14.64,14.62,14.63,39500.0,12.6449,12.6622,12.6449,12.6536,39500.0
2005-06-06 15:20:00,14.63,14.63,14.62,14.63,40800.0,12.6536,12.6536,12.6449,12.6536,40800.0
2005-06-06 15:30:00,14.62,14.64,14.62,14.64,58700.0,12.6449,12.6622,12.6449,12.6622,58700.0
2005-06-06 15:40:00,14.64,14.65,14.62,14.63,73600.0,12.6622,12.6709,12.6449,12.6536,73600.0
2005-06-06 15:50:00,14.63,14.65,14.62,14.65,73300.0,12.6536,12.6709,12.6449,12.6709,73300.0
2005-06-07 09:30:00,14.61,14.68,14.6,14.68,100600.0,12.6402,12.7007,12.6315,12.7007,100600.0
2005-06-07 09:40:00,14.68,14.69,14.63,14.68,119600.0,12.7007,12.7094,12.6575,12.7007,119600.0
2005-06-07 09:50:00,14.68,14.69,14.67,14.69,67000.0,12.7007,12.7094,12.6921,12.7094,67000.0
2005-06-07 10:00:00,14.68,14.69,14.63,14.65,99400.0,12.7007,12.7094,12.6575,12.6748,99400.0
2005-06-07 10:10:00,14.65,14.66,14.63,14.65,128400.0,12.6748,12.6834,12.6575,12.6748,128400.0
2005-06-07 10:20:00,14.64,14.68,14.64,14.68,58100.0,12.6661,12.7007,12.6661,12.7007,58100.0
2005-06-07 10:30:00,14.68,14.7,14.67,14.7,105300.0,12.7007,12.718,12.6921,12.718,105300.0
2005-06-07 10:40:00,14.7,14.76,14.69,14.72,158600.0,12.718,12.77,12.7094,12.7353,158600.0
2005-06-07 10:50:00,14.74,14.74,14.72,14.73,84400.0,12.7527,12.7527,12.7353,12.744,84400.0
2005-06-07 11:00:00,14.72,14.76,14.72,14.76,101600.0,12.7353,12.77,12.7353,12.77,101600.0
2005-06-07 11:10:00,14.75,14.78,14.75,14.75,95700.0,12.7613,12.7873,12.7613,12.7613,95700.0
2005-06-07 11:20:00,14.75,14.76,14.73,14.75,98500.0,12.7613,12.77,12.744,12.7613,98500.0
2005-06-07 11:30:00,14.75,14.75,14.72,14.74,106400.0,12.7613,12.7613,12.7353,12.7527,106400.0
2005-06-07 11:40:00,14.75,14.84,14.74,14.84,304300.0,12.7613,12.8392,12.7527,12.8392,304300.0
2005-06-07 11:50:00,14.84,14.9,14.82,14.9,225500.0,12.8392,12.8911,12.8219,12.8911,225500.0
2005-06-07 12:00:00,14.89,14.9,14.86,14.87,55500.0,12.8824,12.8911,12.8565,12.8651,55500.0
2005-06-07 12:10:00,14.87,14.87,14.84,14.84,97000.0,12.8651,12.8651,12.8392,12.8392,97000.0
2005-06-07 12:20:00,14.84,14.87,14.84,14.87,39100.0,12.8392,12.8651,12.8392,12.8651,39100.0
2005-06-07 12:30:00,14.87,14.9,14.86,14.88,91500.0,12.8651,12.8911,12.8565,12.8738,91500.0
2005-06-07 12:40:00,14.89,14.92,14.88,14.9,68000.0,12.8824,12.9084,12.8738,12.8911,68000.0
2005-06-07 12:50:00,14.89,14.91,14.88,14.91,74200.0,12.8824,12.8997,12.8738,12.8997,74200.0
2005-06-07 13:00:00,14.91,14.91,14.87,14.89,71100.0,12.8997,12.8997,12.8651,12.8824,71100.0
2005-06-07 13:10:00,14.9,14.9,14.86,14.86,32000.0,12.8911,12.8911,12.8565,12.8565,32000.0
2005-06-07 13:20:00,14.85,14.86,14.84,14.85,62500.0,12.8478,12.8565,12.8392,12.8478,62500.0
2005-06-07 13:30:00,14.85,14.86,14.84,14.85,43900.0,12.8478,12.8565,12.8392,12.8478,43900.0
2005-06-07 13:40:00,14.85,14.87,14.84,14.86,26200.0,12.8478,12.8651,12.8392,12.8565,26200.0
2005-06-07 13:50:00,14.85,14.86,14.83,14.84,91300.0,12.8478,12.8565,12.8305,12.8392,91300.0
2005-06-07 14:00:00,14.83,14.84,14.8,14.8,86800.0,12.8305,12.8392,12.8046,12.8046,86800.0
2005-06-07 14:10:00,14.8,14.8,14.75,14.78,108800.0,12.8046,12.8046,12.7613,12.7873,108800.0
2005-06-07 14:20:00,14.77,14.78,14.68,14.7,178700.0,12.7786,12.7873,12.7007,12.718,178700.0
2005-06-07 14:30:00,14.7,14.75,14.67,14.75,128400.0,12.718,12.7613,12.6921,12.7613,128400.0
2005-06-07 14:40:00,14.74,14.75,14.74,14.74,51800.0,12.7527,12.7613,12.7527,12.7527,51800.0
2005-06-07 14:50:00,14.75,14.76,14.73,14.75,53300.0,12.7613,12.77,12.744,12.7613,53300.0
2005-06-07 15:00:00,14.73,14.75,14.68,14.69,41900.0,12.744,12.7613,12.7007,12.7094,41900.0
2005-06-07 15:10:00,14.69,14.7,14.66,14.68,126400.0,12.7094,12.718,12.6834,12.7007,126400.0
2005-06-07 15:20:00,14.67,14.7,14.65,14.65,81700.0,12.6921,12.718,12.6748,12.6748,81700.0
2005-06-07 15:30:00,14.65,14.67,14.59,14.66,83700.0,12.6748,12.6921,12.6229,12.6834,83700.0
2005-06-07 15:40:00,14.66,14.68,14.66,14.66,61600.0,12.6834,12.7007,12.6834,12.6834,61600.0
2005-06-07 15:50:00,14.66,14.67,14.61,14.62,116600.0,12.6834,12.6921,12.6402,12.6488,116600.0
2005-06-08 09:30:00,14.64,14.71,14.63,14.64,143000.0,12.6661,12.7267,12.6575,12.6661,143000.0
2005-06-08 09:40:00,14.64,14.67,14.61,14.67,86800.0,12.6661,12.6921,12.6402,12.6921,86800.0
2005-06-08 09:50:00,14.67,14.68,14.61,14.68,78000.0,12.6921,12.7007,12.6402,12.7007,78000.0
2005-06-08 10:00:00,14.66,14.69,14.65,14.65,156000.0,12.6834,12.7094,12.6748,12.6748,156000.0
2005-06-08 10:10:00,14.65,14.67,14.65,14.66,61300.0,12.6748,12.6921,12.6748,12.6834,61300.0
2005-06-08 10:20:00,14.66,14.67,14.66,14.66,44300.0,12.6834,12.6921,12.6834,12.6834,44300.0
2005-06-08 10:30:00,14.66,14.66,14.61,14.62,124600.0,12.6834,12.6834,12.6402,12.6488,124600.0
2005-06-08 10:40:00,14.62,14.63,14.62,14.62,28300.0,12.6488,12.6575,12.6488,12.6488,28300.0
2005-06-08 10:50:00,14.62,14.63,14.62,14.62,86400.0,12.6488,12.6575,12.6488,12.6488,86400.0
2005-06-08 11:00:00,14.62,14.62,14.57,14.57,107100.0,12.6488,12.6488,12.6056,12.6056,107100.0
2005-06-08 11:10:00,14.58,14.58,14.57,14.57,120200.0,12.6142,12.6142,12.6056,12.6056,120200.0
2005-06-08 11:20:00,14.58,14.58,14.57,14.57,13500.0,12.6142,12.6142,12.6056,12.6056,13500.0
2005-06-08 11:30:00,14.58,14.58,14.57,14.57,44400.0,12.6142,12.6142,12.6056,12.6056,44400.0
2005-06-08 11:40:00,14.58,14.59,14.57,14.57,139500.0,12.6142,12.6229,12.6056,12.6056,139500.0
2005-06-08 11:50:00,14.58,14.58,14.55,14.56,50000.0,12.6142,12.6142,12.5883,12.5969,50000.0
2005-06-08 12:00:00,14.55,14.56,14.55,14.55,24600.0,12.5883,12.5969,12.5883,12.5883,24600.0
2005-06-08 12:10:00,14.55,14.56,14.53,14.53,117100.0,12.5883,12.5969,12.571,12.571,117100.0
2005-06-08 12:20:00,14.53,14.54,14.52,14.53,46100.0,12.571,12.5796,12.5623,12.571,46100.0
2005-06-08 12:30:00,14.53,14.53,14.51,14.52,22200.0,12.571,12.571,12.5537,12.5623,22200.0
2005-06-08 12:40:00,14.53,14.58,14.52,14.58,107000.0,12.571,12.6142,12.5623,12.6142,107000.0
2005-06-08 12:50:00,14.59,14.59,14.53,14.54,61900.0,12.6229,12.6229,12.571,12.5796,61900.0
2005-06-08 13:00:00,14.54,14.56,14.52,14.54,32700.0,12.5796,12.5969,12.5623,12.5796,32700.0
2005-06-08 13:10:00,14.54,14.54,14.52,14.53,34100.0,12.5796,12.5796,12.5623,12.571,34100.0
2005-06-08 13:20:00,14.53,14.53,14.52,14.53,232200.0,12.571,12.571,12.5623,12.571,232200.0
2005-06-08 13:30:00,14.53,14.57,14.53,14.57,98000.0,12.571,12.6056,12.571,12.6056,98000.0
2005-06-08 13:40:00,14.56,14.57,14.54,14.55,129200.0,12.5969,12.6056,12.5796,12.5883,129200.0
2005-06-08 13:50:00,14.54,14.54,14.51,14.54,39100.0,12.5796,12.5796,12.5537,12.5796,39100.0
2005-06-08 14:00:00,14.53,14.54,14.52,14.53,34200.0,12.571,12.5796,12.5623,12.571,34200.0
2005-06-08 14:10:00,14.53,14.53,14.5,14.51,41600.0,12.571,12.571,12.545,12.5537,41600.0
2005-06-08 14:20:00,14.51,14.53,14.51,14.52,38600.0,12.5537,12.571,12.5537,12.5623,38600.0
2005-06-08 14:30:00,14.51,14.52,14.5,14.52,30700.0,12.5537,12.5623,12.545,12.5623,30700.0
2005-06-08 14:40:00,14.51,14.52,14.5,14.51,24900.0,12.5537,12.5623,12.545,12.5537,24900.0
2005-06-08 14:50:00,14.51,14.52,14.49,14.49,144300.0,12.5537,12.5623,12.5364,12.5364,144300.0
2005-06-08 15:00:00,14.49,14.5,14.48,14.49,55200.0,12.5364,12.545,12.5277,12.5364,55200.0
2005-06-08 15:10:00,14.5,14.51,14.48,14.49,42000.0,12.545,12.5537,12.5277,12.5364,42000.0
2005-06-08 15:20:00,14.48,14.49,14.47,14.48,68600.0,12.5277,12.5364,12.5191,12.5277,68600.0
2005-06-08 15:30:00,14.48,14.5,14.48,14.5,47900.0,12.5277,12.545,12.5277,12.545,47900.0
2005-06-08 15:40:00,14.5,14.52,14.49,14.52,114900.0,12.545,12.5623,12.5364,12.5623,114900.0
2005-06-08 15:50:00,14.52,14.56,14.52,14.54,135700.0,12.5623,12.5969,12.5623,12.5796,135700.0
2005-06-09 09:30:00,14.48,14.51,14.48,14.49,45200.0,12.5277,12.5537,12.5277,12.5364,45200.0
2005-06-09 09:40:00,14.49,14.5,14.47,14.49,51200.0,12.5364,12.545,12.5191,12.5364,51200.0
2005-06-09 09:50:00,14.48,14.51,14.47,14.5,44600.0,12.5277,12.5537,12.5191,12.545,44600.0
2005-06-09 10:00:00,14.48,14.53,14.47,14.52,63700.0,12.5277,12.571,12.5191,12.5623,63700.0
2005-06-09 10:10:00,14.51,14.51,14.45,14.45,56200.0,12.5537,12.5537,12.5018,12.5018,56200.0
2005-06-09 10:20:00,14.45,14.47,14.42,14.42,21900.0,12.5018,12.5191,12.4758,12.4758,21900.0
2005-06-09 10:30:00,14.43,14.45,14.42,14.44,45200.0,12.4844,12.5018,12.4758,12.4931,45200.0
2005-06-09 10:40:00,14.43,14.43,14.4,14.42,55100.0,12.4844,12.4844,12.4585,12.4758,55100.0
2005-06-09 10:50:00,14.42,14.43,14.41,14.41,42100.0,12.4758,12.4844,12.4671,12.4671,42100.0
2005-06-09 11:00:00,14.41,14.42,14.4,14.4,37900.0,12.4671,12.4758,12.4585,12.4585,37900.0
2005-06-09 11:10:00,14.4,14.41,14.39,14.39,28100.0,12.4585,12.4671,12.4498,12.4498,28100.0
2005-06-09 11:20:00,14.4,14.4,14.39,14.39,15700.0,12.4585,12.4585,12.4498,12.4498,15700.0
2005-06-09 11:30:00,14.39,14.4,14.38,14.38,41900.0,12.4498,12.4585,12.4412,12.4412,41900.0
2005-06-09 11:40:00,14.39,14.4,14.38,14.39,55300.0,12.4498,12.4585,12.4412,12.4498,55300.0
2005-06-09 11:50:00,14.39,14.4,14.39,14.39,14300.0,12.4498,12.4585,12.4498,12.4498,14300.0
2005-06-09 12:00:00,14.39,14.4,14.39,14.4,50300.0,12.4498,12.4585,12.4498,12.4585,50300.0
2005-06-09 12:10:00,14.4,14.4,14.39,14.4,37300.0,12.4585,12.4585,12.4498,12.4585,37300.0
2005-06-09 12:20:00,14.4,14.45,14.39,14.45,37200.0,12.4585,12.5018,12.4498,12.5018,37200.0
2005-06-09 12:30:00,14.45,14.45,14.43,14.44,41800.0,12.5018,12.5018,12.4844,12.4931,41800.0
2005-06-09 12:40:00,14.45,14.45,14.41,14.42,23400.0,12.5018,12.5018,12.4671,12.4758,23400.0
2005-06-09 12:50:00,14.42,14.43,14.41,14.42,12700.0,12.4758,12.4844,12.4671,12.4758,12700.0
2005-06-09 13:00:00,14.42,14.43,14.4,14.4,22600.0,12.4758,12.4844,12.4585,12.4585,22600.0
2005-06-09 13:10:00,14.41,14.41,14.39,14.39,34600.0,12.4671,12.4671,12.4498,12.4498,34600.0
2005-06-09 13:20:00,14.4,14.43,14.39,14.42,35500.0,12.4585,12.4844,12.4498,12.4758,35500.0
2005-06-09 13:30:00,14.42,14.42,14.41,14.41,14500.0,12.4758,12.4758,12.4671,12.4671,14500.0
2005-06-09 13:40:00,14.41,14.42,14.41,14.41,16000.0,12.4671,12.4758,12.4671,12.4671,16000.0
2005-06-09 13:50:00,14.41,14.41,14.39,14.4,44000.0,12.4671,12.4671,12.4498,12.4585,44000.0
2005-06-09 14:00:00,14.4,14.41,14.38,14.4,82300.0,12.4585,12.4671,12.4412,12.4585,82300.0
2005-06-09 14:10:00,14.39,14.4,14.38,14.4,71600.0,12.4498,12.4585,12.4412,12.4585,71600.0
2005-06-09 14:20:00,14.4,14.4,14.38,14.38,1197200.0,12.4585,12.4585,12.4412,12.4412,1197200.0
2005-06-09 14:30:00,14.39,14.4,14.36,14.39,690500.0,12.4498,12.4585,12.4239,12.4498,690500.0
2005-06-09 14:40:00,14.38,14.39,14.38,14.38,44100.0,12.4412,12.4498,12.4412,12.4412,44100.0
2005-06-09 14:50:00,14.38,14.39,14.37,14.38,35600.0,12.4412,12.4498,12.4325,12.4412,35600.0
2005-06-09 15:00:00,14.38,14.39,14.37,14.39,38000.0,12.4412,12.4498,12.4325,12.4498,38000.0
2005-06-09 15:10:00,14.4,14.41,14.38,14.41,1105000.0,12.4585,12.4671,12.4412,12.4671,1105000.0
2005-06-09 15:20:00,14.41,14.41,14.4,14.4,67500.0,12.4671,12.4671,12.4585,12.4585,67500.0
2005-06-09 15:30:00,14.4,14.4,14.38,14.39,58900.0,12.4585,12.4585,12.4412,12.4498,58900.0
2005-06-09 15:40:00,14.39,14.43,14.38,14.42,282300.0,12.4498,12.4844,12.4412,12.4758,282300.0
2005-06-09 15:50:00,14.42,14.44,14.42,14.43,132500.0,12.4758,12.4931,12.4758,12.4844,132500.0
2005-06-10 09:30:00,14.45,14.49,14.42,14.46,65200.0,12.5018,12.5364,12.4758,12.5104,65200.0
2005-06-10 09:40:00,14.46,14.49,14.43,14.49,54100.0,12.5104,12.5364,12.4844,12.5364,54100.0
2005-06-10 09:50:00,14.49,14.55,14.49,14.53,92500.0,12.5364,12.5883,12.5364,12.571,92500.0
2005-06-10 10:00:00,14.53,14.55,14.52,14.54,36500.0,12.571,12.5883,12.5623,12.5796,36500.0
2005-06-10 10:10:00,14.53,14.53,14.49,14.49,37500.0,12.571,12.571,12.5364,12.5364,37500.0
2005-06-10 10:20:00,14.48,14.5,14.48,14.48,48600.0,12.5277,12.545,12.5277,12.5277,48600.0
2005-06-10 10:30:00,14.48,14.48,14.43,14.45,51800.0,12.5277,12.5277,12.4844,12.5018,51800.0
2005-06-10 10:40:00,14.46,14.47,14.44,14.46,48900.0,12.5104,12.5191,12.4931,12.5104,48900.0
2005-06-10 10:50:00,14.47,14.47,14.45,14.45,54000.0,12.5191,12.5191,12.5018,12.5018,54000.0
2005-06-10 11:00:00,14.45,14.46,14.44,14.45,45900.0,12.5018,12.5104,12.4931,12.5018,45900.0
2005-06-10 11:10:00,14.45,14.46,14.43,14.43,15900.0,12.5018,12.5104,12.4844,12.4844,15900.0
2005-06-10 11:20:00,14.43,14.46,14.43,14.44,36900.0,12.4844,12.5104,12.4844,12.4931,36900.0
2005-06-10 11:30:00,14.45,14.46,14.41,14.42,29900.0,12.5018,12.5104,12.4671,12.4758,29900.0
2005-06-10 11:40:00,14.43,14.43,14.41,14.42,22700.0,12.4844,12.4844,12.4671,12.4758,22700.0
2005-06-10 11:50:00,14.41,14.41,14.35,14.35,51300.0,12.4671,12.4671,12.4152,12.4152,51300.0
2005-06-10 12:00:00,14.35,14.35,14.32,14.35,45800.0,12.4152,12.4152,12.3893,12.4152,45800.0
2005-06-10 12:10:00,14.35,14.36,14.33,14.34,38400.0,12.4152,12.4239,12.3979,12.4066,38400.0
2005-06-10 12:20:00,14.33,14.35,14.32,14.34,23800.0,12.3979,12.4152,12.3893,12.4066,23800.0
2005-06-10 12:30:00,14.33,14.35,14.33,14.35,17700.0,12.3979,12.4152,12.3979,12.4152,17700.0
2005-06-10 12:40:00,14.34,14.35,14.33,14.35,50200.0,12.4066,12.4152,12.3979,12.4152,50200.0
2005-06-10 12:50:00,14.36,14.36,14.32,14.35,27200.0,12.4239,12.4239,12.3893,12.4152,27200.0
2005-06-10 13:00:00,14.36,14.39,14.35,14.39,34000.0,12.4239,12.4498,12.4152,12.4498,34000.0
2005-06-10 13:10:00,14.39,14.41,14.38,14.4,11000.0,12.4498,12.4671,12.4412,12.4585,11000.0
2005-06-10 13:20:00,14.4,14.41,14.36,14.39,22100.0,12.4585,12.4671,12.4239,12.4498,22100.0
2005-06-10 13:30:00,14.38,14.4,14.37,14.39,17100.0,12.4412,12.4585,12.4325,12.4498,17100.0
2005-06-10 13:40:00,14.38,14.41,14.38,14.39,7600.0,12.4412,12.4671,12.4412,12.4498,7600.0
2005-06-10 13:50:00,14.39,14.4,14.36,14.36,45600.0,12.4498,12.4585,12.4239,12.4239,45600.0
2005-06-10 14:00:00,14.37,14.39,14.35,14.35,19300.0,12.4325,12.4498,12.4152,12.4152,19300.0
2005-06-10 14:10:00,14.35,14.36,14.35,14.35,13300.0,12.4152,12.4239,12.4152,12.4152,13300.0
2005-06-10 14:20:00,14.35,14.37,14.34,14.35,22000.0,12.4152,12.4325,12.4066,12.4152,22000.0
2005-06-10 14:30:00,14.34,14.37,14.34,14.37,38600.0,12.4066,12.4325,12.4066,12.4325,38600.0
2005-06-10 14:40:00,14.36,14.37,14.34,14.35,61500.0,12.4239,12.4325,12.4066,12.4152,61500.0
2005-06-10 14:50:00,14.34,14.35,14.33,14.34,30500.0,12.4066,12.4152,12.3979,12.4066,30500.0
2005-06-10 15:00:00,14.35,14.38,14.34,14.35,57500.0,12.4152,12.4412,12.4066,12.4152,57500.0
2005-06-10 15:10:00,14.35,14.39,14.35,14.38,32000.0,12.4152,12.4498,12.4152,12.4412,32000.0
2005-06-10 15:20:00,14.37,14.38,14.36,14.37,73700.0,12.4325,12.4412,12.4239,12.4325,73700.0
2005-06-10 15:30:00,14.37,14.39,14.37,14.39,39400.0,12.4325,12.4498,12.4325,12.4498,39400.0
2005-06-10 15:40:00,14.39,14.41,14.39,14.39,77500.0,12.4498,12.4671,12.4498,12.4498,77500.0
2005-06-10 15:50:00,14.39,14.4,14.38,14.39,84700.0,12.4498,12.4585,12.4412,12.4498,84700.0
2005-06-13 09:30:00,14.36,14.43,14.36,14.4,104500.0,12.4239,12.4844,12.4239,12.4585,104500.0
2005-06-13 09:40:00,14.4,14.4,14.37,14.37,33600.0,12.4585,12.4585,12.4325,12.4325,33600.0
2005-06-13 09:50:00,14.37,14.38,14.36,14.38,36600.0,12.4325,12.4412,12.4239,12.4412,36600.0
2005-06-13 10:00:00,14.38,14.4,14.36,14.38,25100.0,12.4412,12.4585,12.4239,12.4412,25100.0
2005-06-13 10:10:00,14.38,14.38,14.37,14.37,17900.0,12.4412,12.4412,12.4325,12.4325,17900.0
2005-06-13 10:20:00,14.38,14.38,14.37,14.37,35200.0,12.4412,12.4412,12.4325,12.4325,35200.0
2005-06-13 10:30:00,14.38,14.41,14.37,14.38,56200.0,12.4412,12.4671,12.4325,12.4412,56200.0
2005-06-13 10:40:00,14.38,14.4,14.38,14.4,42800.0,12.4412,12.4585,12.4412,12.4585,42800.0
2005-06-13 10:50:00,14.4,14.41,14.39,14.41,35400.0,12.4585,12.4671,12.4498,12.4671,35400.0
2005-06-13 11:00:00,14.41,14.44,14.4,14.44,43500.0,12.4671,12.4931,12.4585,12.4931,43500.0
2005-06-13 11:10:00,14.44,14.44,14.4,14.41,34900.0,12.4931,12.4931,12.4585,12.4671,34900.0
2005-06-13 11:20:00,14.41,14.41,14.4,14.41,48400.0,12.4671,12.4671,12.4585,12.4671,48400.0
2005-06-13 11:30:00,14.41,14.42,14.39,14.41,41600.0,12.4671,12.4758,12.4498,12.4671,41600.0
2005-06-13 11:40:00,14.41,14.42,14.4,14.41,17700.0,12.4671,12.4758,12.4585,12.4671,17700.0
2005-06-13 11:50:00,14.4,14.41,14.4,14.41,15100.0,12.4585,12.4671,12.4585,12.4671,15100.0
2005-06-13 12:00:00,14.4,14.41,14.4,14.4,13800.0,12.4585,12.4671,12.4585,12.4585,13800.0
2005-06-13 12:10:00,14.4,14.41,14.39,14.4,26600.0,12.4585,12.4671,12.4498,12.4585,26600.0
2005-06-13 12:20:00,14.41,14.41,14.4,14.41,18900.0,12.4671,12.4671,12.4585,12.4671,18900.0
2005-06-13 12:30:00,14.41,14.43,14.4,14.43,52100.0,12.4671,12.4844,12.4585,12.4844,52100.0
2005-06-13 12:40:00,14.42,14.44,14.42,14.43,27400.0,12.4758,12.4931,12.4758,12.4844,27400.0
2005-06-13 12:50:00,14.44,14.45,14.43,14.45,38700.0,12.4931,12.5018,12.4844,12.5018,38700.0
2005-06-13 13:00:00,14.45,14.46,14.44,14.46,61500.0,12.5018,12.5104,12.4931,12.5104,61500.0
2005-06-13 13:10:00,14.46,14.47,14.45,14.47,20900.0,12.5104,12.5191,12.5018,12.5191,20900.0
2005-06-13 13:20:00,14.46,14.49,14.46,14.49,44300.0,12.5104,12.5364,12.5104,12.5364,44300.0
2005-06-13 13:30:00,14.49,14.49,14.47,14.48,15200.0,12.5364,12.5364,12.5191,12.5277,15200.0
2005-06-13 13:40:00,14.47,14.48,14.47,14.48,16000.0,12.5191,12.5277,12.5191,12.5277,16000.0
2005-06-13 13:50:00,14.48,14.49,14.41,14.43,53600.0,12.5277,12.5364,12.4671,12.4844,53600.0
2005-06-13 14:00:00,14.42,14.44,14.42,14.44,37500.0,12.4758,12.4931,12.4758,12.4931,37500.0
2005-06-13 14:10:00,14.43,14.44,14.4,14.41,23200.0,12.4844,12.4931,12.4585,12.4671,23200.0
2005-06-13 14:20:00,14.41,14.42,14.4,14.42,35100.0,12.4671,12.4758,12.4585,12.4758,35100.0
2005-06-13 14:30:00,14.41,14.45,14.4,14.42,22000.0,12.4671,12.5018,12.4585,12.4758,22000.0
2005-06-13 14:40:00,14.43,14.44,14.41,14.43,26000.0,12.4844,12.4931,12.4671,12.4844,26000.0
2005-06-13 14:50:00,14.42,14.44,14.42,14.43,33800.0,12.4758,12.4931,12.4758,12.4844,33800.0
2005-06-13 15:00:00,14.43,14.43,14.41,14.42,22300.0,12.4844,12.4844,12.4671,12.4758,22300.0
2005-06-13 15:10:00,14.41,14.42,14.39,14.39,31300.0,12.4671,12.4758,12.4498,12.4498,31300.0
2005-06-13 15:20:00,14.38,14.42,14.38,14.41,56300.0,12.4412,12.4758,12.4412,12.4671,56300.0
2005-06-13 15:30:00,14.41,14.41,14.39,14.4,34500.0,12.4671,12.4671,12.4498,12.4585,34500.0
2005-06-13 15:40:00,14.4,14.41,14.4,14.41,39100.0,12.4585,12.4671,12.4585,12.4671,39100.0
2005-06-13 15:50:00,14.41,14.42,14.4,14.41,60200.0,12.4671,12.4758,12.4585,12.4671,60200.0
2005-06-14 09:30:00,14.39,14.44,14.39,14.42,67500.0,12.4498,12.4931,12.4498,12.4758,67500.0
2005-06-14 09:40:00,14.46,14.48,14.43,14.46,36100.0,12.5104,12.5277,12.4844,12.5104,36100.0
2005-06-14 09:50:00,14.46,14.49,14.46,14.49,20200.0,12.5104,12.5364,12.5104,12.5364,20200.0
2005-06-14 10:00:00,14.49,14.49,14.43,14.43,50600.0,12.5364,12.5364,12.4844,12.4844,50600.0
2005-06-14 10:10:00,14.43,14.45,14.42,14.44,25400.0,12.4844,12.5018,12.4758,12.4931,25400.0
2005-06-14 10:20:00,14.43,14.43,14.4,14.4,29500.0,12.4844,12.4844,12.4585,12.4585,29500.0
2005-06-14 10:30:00,14.4,14.42,14.38,14.38,93000.0,12.4585,12.4758,12.4412,12.4412,93000.0
2005-06-14 10:40:00,14.39,14.4,14.38,14.39,38400.0,12.4498,12.4585,12.4412,12.4498,38400.0
2005-06-14 10:50:00,14.39,14.4,14.38,14.4,20800.0,12.4498,12.4585,12.4412,12.4585,20800.0
2005-06-14 11:00:00,14.39,14.4,14.39,14.39,17500.0,12.4498,12.4585,12.4498,12.4498,17500.0
2005-06-14 11:10:00,14.4,14.4,14.37,14.38,38700.0,12.4585,12.4585,12.4325,12.4412,38700.0
2005-06-14 11:20:00,14.38,14.38,14.37,14.37,18200.0,12.4412,12.4412,12.4325,12.4325,18200.0
2005-06-14 11:30:00,14.38,14.38,14.37,14.38,31900.0,12.4412,12.4412,12.4325,12.4412,31900.0
2005-06-14 11:40:00,14.38,14.38,14.37,14.37,39200.0,12.4412,12.4412,12.4325,12.4325,39200.0
2005-06-14 11:50:00,14.38,14.4,14.37,14.39,40100.0,12.4412,12.4585,12.4325,12.4498,40100.0
2005-06-14 12:00:00,14.39,14.4,14.37,14.37,17100.0,12.4498,12.4585,12.4325,12.4325,17100.0
2005-06-14 12:10:00,14.37,14.38,14.37,14.37,17900.0,12.4325,12.4412,12.4325,12.4325,17900.0
2005-06-14 12:20:00,14.37,14.38,14.36,14.37,37500.0,12.4325,12.4412,12.4239,12.4325,37500.0
2005-06-14 12:30:00,14.37,14.38,14.37,14.38,17000.0,12.4325,12.4412,12.4325,12.4412,17000.0
2005-06-14 12:40:00,14.38,14.38,14.36,14.36,11500.0,12.4412,12.4412,12.4239,12.4239,11500.0
2005-06-14 12:50:00,14.37,14.38,14.36,14.37,50300.0,12.4325,12.4412,12.4239,12.4325,50300.0
2005-06-14 13:00:00,14.38,14.38,14.36,14.37,51500.0,12.4412,12.4412,12.4239,12.4325,51500.0
2005-06-14 13:10:00,14.37,14.38,14.36,14.37,59800.0,12.4325,12.4412,12.4239,12.4325,59800.0
2005-06-14 13:20:00,14.37,14.38,14.36,14.36,16800.0,12.4325,12.4412,12.4239,12.4239,16800.0
2005-06-14 13:30:00,14.37,14.37,14.36,14.37,24700.0,12.4325,12.4325,12.4239,12.4325,24700.0
2005-06-14 13:40:00,14.36,14.4,14.36,14.39,38900.0,12.4239,12.4585,12.4239,12.4498,38900.0
2005-06-14 13:50:00,14.39,14.39,14.36,14.39,71500.0,12.4498,12.4498,12.4239,12.4498,71500.0
2005-06-14 14:00:00,14.39,14.39,14.37,14.38,39300.0,12.4498,12.4498,12.4325,12.4412,39300.0
2005-06-14 14:10:00,14.37,14.38,14.36,14.36,32600.0,12.4325,12.4412,12.4239,12.4239,32600.0
2005-06-14 14:20:00,14.37,14.38,14.36,14.37,57100.0,12.4325,12.4412,12.4239,12.4325,57100.0
2005-06-14 14:30:00,14.37,14.37,14.36,14.37,45500.0,12.4325,12.4325,12.4239,12.4325,45500.0
2005-06-14 14:40:00,14.37,14.37,14.34,14.34,90500.0,12.4325,12.4325,12.4066,12.4066,90500.0
2005-06-14 14:50:00,14.34,14.39,14.32,14.36,99100.0,12.4066,12.4498,12.3893,12.4239,99100.0
2005-06-14 15:00:00,14.35,14.36,14.35,14.36,14100.0,12.4152,12.4239,12.4152,12.4239,14100.0
2005-06-14 15:10:00,14.36,14.37,14.35,14.36,44300.0,12.4239,12.4325,12.4152,12.4239,44300.0
2005-06-14 15:20:00,14.36,14.36,14.34,14.34,83800.0,12.4239,12.4239,12.4066,12.4066,83800.0
2005-06-14 15:30:00,14.34,14.35,14.32,14.33,35800.0,12.4066,12.4152,12.3893,12.3979,35800.0
2005-06-14 15:40:00,14.32,14.35,14.32,14.34,74500.0,12.3893,12.4152,12.3893,12.4066,74500.0
2005-06-14 15:50:00,14.35,14.35,14.33,14.34,74400.0,12.4152,12.4152,12.3979,12.4066,74400.0
2005-06-15 09:30:00,14.33,14.39,14.33,14.34,77300.0,12.3979,12.4498,12.3979,12.4066,77300.0
2005-06-15 09:40:00,14.34,14.37,14.33,14.34,39000.0,12.4066,12.4325,12.3979,12.4066,39000.0
2005-06-15 09:50:00,14.34,14.37,14.34,14.35,47700.0,12.4066,12.4325,12.4066,12.4152,47700.0
2005-06-15 10:00:00,14.36,14.38,14.35,14.36,35200.0,12.4239,12.4412,12.4152,12.4239,35200.0
2005-06-15 10:10:00,14.35,14.37,14.35,14.36,21100.0,12.4152,12.4325,12.4152,12.4239,21100.0
2005-06-15 10:20:00,14.36,14.38,14.35,14.36,53800.0,12.4239,12.4412,12.4152,12.4239,53800.0
2005-06-15 10:30:00,14.35,14.36,14.27,14.29,99700.0,12.4152,12.4239,12.346,12.3633,99700.0
2005-06-15 10:40:00,14.29,14.32,14.29,14.31,62200.0,12.3633,12.3893,12.3633,12.3806,62200.0
2005-06-15 10:50:00,14.31,14.32,14.28,14.29,59500.0,12.3806,12.3893,12.3547,12.3633,59500.0
2005-06-15 11:00:00,14.28,14.3,14.25,14.26,69100.0,12.3547,12.372,12.3287,12.3374,69100.0
2005-06-15 11:10:00,14.26,14.26,14.23,14.25,66600.0,12.3374,12.3374,12.3114,12.3287,66600.0
2005-06-15 11:20:00,14.26,14.27,14.24,14.25,28000.0,12.3374,12.346,12.3201,12.3287,28000.0
2005-06-15 11:30:00,14.26,14.27,14.23,14.25,31500.0,12.3374,12.346,12.3114,12.3287,31500.0
2005-06-15 11:40:00,14.26,14.26,14.23,14.23,52400.0,12.3374,12.3374,12.3114,12.3114,52400.0
2005-06-15 11:50:00,14.24,14.25,14.22,14.24,43400.0,12.3201,12.3287,12.3028,12.3201,43400.0
2005-06-15 12:00:00,14.24,14.27,14.24,14.27,22300.0,12.3201,12.346,12.3201,12.346,22300.0
2005-06-15 12:10:00,14.26,14.27,14.24,14.26,20200.0,12.3374,12.346,12.3201,12.3374,20200.0
2005-06-15 12:20:00,14.25,14.25,14.23,14.23,12000.0,12.3287,12.3287,12.3114,12.3114,12000.0
2005-06-15 12:30:00,14.23,14.25,14.23,14.24,31800.0,12.3114,12.3287,12.3114,12.3201,31800.0
2005-06-15 12:40:00,14.24,14.24,14.23,14.23,21200.0,12.3201,12.3201,12.3114,12.3114,21200.0
2005-06-15 12:50:00,14.23,14.24,14.23,14.23,15000.0,12.3114,12.3201,12.3114,12.3114,15000.0
2005-06-15 13:00:00,14.23,14.24,14.22,14.24,12200.0,12.3114,12.3201,12.3028,12.3201,12200.0
2005-06-15 13:10:00,14.24,14.24,14.23,14.24,10900.0,12.3201,12.3201,12.3114,12.3201,10900.0
2005-06-15 13:20:00,14.24,14.24,14.23,14.24,20100.0,12.3201,12.3201,12.3114,12.3201,20100.0
2005-06-15 13:30:00,14.24,14.24,14.22,14.22,33600.0,12.3201,12.3201,12.3028,12.3028,33600.0
2005-06-15 13:40:00,14.22,14.23,14.21,14.21,41200.0,12.3028,12.3114,12.2941,12.2941,41200.0
2005-06-15 13:50:00,14.22,14.25,14.21,14.24,42600.0,12.3028,12.3287,12.2941,12.3201,42600.0
2005-06-15 14:00:00,14.24,14.26,14.24,14.25,27200.0,12.3201,12.3374,12.3201,12.3287,27200.0
2005-06-15 14:10:00,14.24,14.28,14.24,14.28,38600.0,12.3201,12.3547,12.3201,12.3547,38600.0
2005-06-15 14:20:00,14.28,14.29,14.28,14.29,28300.0,12.3547,12.3633,12.3547,12.3633,28300.0
2005-06-15 14:30:00,14.29,14.3,14.27,14.29,25300.0,12.3633,12.372,12.346,12.3633,25300.0
2005-06-15 14:40:00,14.28,14.3,14.28,14.29,37700.0,12.3547,12.372,12.3547,12.3633,37700.0
2005-06-15 14:50:00,14.28,14.3,14.27,14.27,19700.0,12.3547,12.372,12.346,12.346,19700.0
2005-06-15 15:00:00,14.27,14.28,14.23,14.23,43600.0,12.346,12.3547,12.3114,12.3114,43600.0
2005-06-15 15:10:00,14.23,14.24,14.21,14.21,86800.0,12.3114,12.3201,12.2941,12.2941,86800.0
2005-06-15 15:20:00,14.22,14.25,14.21,14.24,98300.0,12.3028,12.3287,12.2941,12.3201,98300.0
2005-06-15 15:30:00,14.24,14.26,14.22,14.22,101800.0,12.3201,12.3374,12.3028,12.3028,101800.0
2005-06-15 15:40:00,14.23,14.27,14.23,14.24,57000.0,12.3114,12.346,12.3114,12.3201,57000.0
2005-06-15 15:50:00,14.25,14.27,14.24,14.25,144600.0,12.3287,12.346,12.3201,12.3287,144600.0
2005-06-16 09:30:00,14.26,14.32,14.25,14.25,54400.0,12.3374,12.3893,12.3287,12.3287,54400.0
2005-06-16 09:40:00,14.28,14.31,14.26,14.26,30100.0,12.3547,12.3806,12.3374,12.3374,30100.0
2005-06-16 09:50:00,14.26,14.29,14.26,14.28,17300.0,12.3374,12.3633,12.3374,12.3547,17300.0
2005-06-16 10:00:00,14.28,14.32,14.27,14.29,41100.0,12.3547,12.3893,12.346,12.3633,41100.0
2005-06-16 10:10:00,14.28,14.3,14.28,14.29,10500.0,12.3547,12.372,12.3547,12.3633,10500.0
2005-06-16 10:20:00,14.3,14.32,14.29,14.32,22800.0,12.372,12.3893,12.3633,12.3893,22800.0
2005-06-16 10:30:00,14.32,14.33,14.3,14.31,18300.0,12.3893,12.3979,12.372,12.3806,18300.0
2005-06-16 10:40:00,14.32,14.35,14.32,14.32,32300.0,12.3893,12.4152,12.3893,12.3893,32300.0
2005-06-16 10:50:00,14.32,14.32,14.27,14.28,28100.0,12.3893,12.3893,12.346,12.3547,28100.0
2005-06-16 11:00:00,14.29,14.3,14.28,14.3,32300.0,12.3633,12.372,12.3547,12.372,32300.0
2005-06-16 11:10:00,14.29,14.3,14.27,14.28,24500.0,12.3633,12.372,12.346,12.3547,24500.0
2005-06-16 11:20:00,14.28,14.29,14.27,14.27,40800.0,12.3547,12.3633,12.346,12.346,40800.0
2005-06-16 11:30:00,14.28,14.3,14.28,14.3,24800.0,12.3547,12.372,12.3547,12.372,24800.0
2005-06-16 11:40:00,14.31,14.31,14.29,14.31,30500.0,12.3806,12.3806,12.3633,12.3806,30500.0
2005-06-16 11:50:00,14.31,14.32,14.3,14.31,18600.0,12.3806,12.3893,12.372,12.3806,18600.0
2005-06-16 12:00:00,14.31,14.32,14.29,14.31,29200.0,12.3806,12.3893,12.3633,12.3806,29200.0
2005-06-16 12:10:00,14.3,14.31,14.27,14.3,22300.0,12.372,12.3806,12.346,12.372,22300.0
2005-06-16 12:20:00,14.31,14.31,14.29,14.31,13900.0,12.3806,12.3806,12.3633,12.3806,13900.0
2005-06-16 12:30:00,14.3,14.33,14.3,14.32,37700.0,12.372,12.3979,12.372,12.3893,37700.0
2005-06-16 12:40:00,14.32,14.34,14.32,14.33,19200.0,12.3893,12.4066,12.3893,12.3979,19200.0
2005-06-16 12:50:00,14.33,14.34,14.31,14.32,27700.0,12.3979,12.4066,12.3806,12.3893,27700.0
2005-06-16 13:00:00,14.33,14.35,14.32,14.33,25300.0,12.3979,12.4152,12.3893,12.3979,25300.0
2005-06-16 13:10:00,14.34,14.35,14.32,14.35,16000.0,12.4066,12.4152,12.3893,12.4152,16000.0
2005-06-16 13:20:00,14.34,14.35,14.33,14.33,31500.0,12.4066,12.4152,12.3979,12.3979,31500.0
2005-06-16 13:30:00,14.34,14.35,14.33,14.35,16400.0,12.4066,12.4152,12.3979,12.4152,16400.0
2005-06-16 13:40:00,14.34,14.35,14.34,14.35,19700.0,12.4066,12.4152,12.4066,12.4152,19700.0
2005-06-16 13:50:00,14.34,14.35,14.34,14.35,11600.0,12.4066,12.4152,12.4066,12.4152,11600.0
2005-06-16 14:00:00,14.35,14.35,14.34,14.34,14600.0,12.4152,12.4152,12.4066,12.4066,14600.0
2005-06-16 14:10:00,14.34,14.35,14.31,14.32,24900.0,12.4066,12.4152,12.3806,12.3893,24900.0
2005-06-16 14:20:00,14.32,14.32,14.28,14.3,46700.0,12.3893,12.3893,12.3547,12.372,46700.0
2005-06-16 14:30:00,14.3,14.31,14.28,14.29,21400.0,12.372,12.3806,12.3547,12.3633,21400.0
2005-06-16 14:40:00,14.29,14.32,14.28,14.3,60100.0,12.3633,12.3893,12.3547,12.372,60100.0
2005-06-16 14:50:00,14.3,14.31,14.29,14.31,16600.0,12.372,12.3806,12.3633,12.3806,16600.0
2005-06-16 15:00:00,14.31,14.32,14.25,14.26,83700.0,12.3806,12.3893,12.3287,12.3374,83700.0
2005-06-16 15:10:00,14.26,14.27,14.2,14.22,161600.0,12.3374,12.346,12.2855,12.3028,161600.0
2005-06-16 15:20:00,14.21,14.29,14.21,14.28,82200.0,12.2941,12.3633,12.2941,12.3547,82200.0
2005-06-16 15:30:00,14.28,14.3,14.27,14.28,66100.0,12.3547,12.372,12.346,12.3547,66100.0
2005-06-16 15:40:00,14.29,14.29,14.28,14.29,38500.0,12.3633,12.3633,12.3547,12.3633,38500.0
2005-06-16 15:50:00,14.29,14.29,14.27,14.28,88300.0,12.3633,12.3633,12.346,12.3547,88300.0
2005-06-17 09:30:00,14.4,14.4,14.2,14.2,981800.0,12.4585,12.4585,12.2855,12.2855,981800.0
2005-06-17 09:40:00,14.19,14.23,14.18,14.18,305300.0,12.2768,12.3114,12.2682,12.2682,305300.0
2005-06-17 09:50:00,14.18,14.2,14.17,14.2,41600.0,12.2682,12.2855,12.2595,12.2855,41600.0
2005-06-17 10:00:00,14.2,14.21,14.15,14.16,46500.0,12.2855,12.2941,12.2422,12.2509,46500.0
2005-06-17 10:10:00,14.17,14.21,14.15,14.17,60900.0,12.2595,12.2941,12.2422,12.2595,60900.0
2005-06-17 10:20:00,14.17,14.2,14.16,14.2,60000.0,12.2595,12.2855,12.2509,12.2855,60000.0
2005-06-17 10:30:00,14.2,14.26,14.2,14.24,51000.0,12.2855,12.3374,12.2855,12.3201,51000.0
2005-06-17 10:40:00,14.24,14.25,14.22,14.24,36100.0,12.3201,12.3287,12.3028,12.3201,36100.0
2005-06-17 10:50:00,14.25,14.27,14.23,14.25,45600.0,12.3287,12.346,12.3114,12.3287,45600.0
2005-06-17 11:00:00,14.25,14.25,14.18,14.19,456300.0,12.3287,12.3287,12.2682,12.2768,456300.0
2005-06-17 11:10:00,14.18,14.24,14.18,14.19,65300.0,12.2682,12.3201,12.2682,12.2768,65300.0
2005-06-17 11:20:00,14.19,14.21,14.18,14.2,55000.0,12.2768,12.2941,12.2682,12.2855,55000.0
2005-06-17 11:30:00,14.19,14.22,14.18,14.19,52400.0,12.2768,12.3028,12.2682,12.2768,52400.0
2005-06-17 11:40:00,14.19,14.21,14.17,14.17,129200.0,12.2768,12.2941,12.2595,12.2595,129200.0
2005-06-17 11:50:00,14.17,14.19,14.15,14.19,61700.0,12.2595,12.2768,12.2422,12.2768,61700.0
2005-06-17 12:00:00,14.18,14.19,14.17,14.18,59400.0,12.2682,12.2768,12.2595,12.2682,59400.0
2005-06-17 12:10:00,14.18,14.19,14.11,14.12,118600.0,12.2682,12.2768,12.2076,12.2162,118600.0
2005-06-17 12:20:00,14.11,14.13,14.1,14.11,61900.0,12.2076,12.2249,12.1989,12.2076,61900.0
2005-06-17 12:30:00,14.12,14.12,14.09,14.09,94300.0,12.2162,12.2162,12.1903,12.1903,94300.0
2005-06-17 12:40:00,14.09,14.11,14.07,14.08,52100.0,12.1903,12.2076,12.173,12.1816,52100.0
2005-06-17 12:50:00,14.07,14.08,14.05,14.07,49000.0,12.173,12.1816,12.1557,12.173,49000.0
2005-06-17 13:00:00,14.08,14.08,14.04,14.05,84500.0,12.1816,12.1816,12.147,12.1557,84500.0
2005-06-17 13:10:00,14.05,14.09,14.04,14.05,54000.0,12.1557,12.1903,12.147,12.1557,54000.0
2005-06-17 13:20:00,14.05,14.06,14.03,14.04,71500.0,12.1557,12.1643,12.1384,12.147,71500.0
2005-06-17 13:30:00,14.03,14.08,14.03,14.06,74500.0,12.1384,12.1816,12.1384,12.1643,74500.0
2005-06-17 13:40:00,14.07,14.08,14.06,14.08,25300.0,12.173,12.1816,12.1643,12.1816,25300.0
2005-06-17 13:50:00,14.08,14.08,14.07,14.07,21100.0,12.1816,12.1816,12.173,12.173,21100.0
2005-06-17 14:00:00,14.07,14.08,14.06,14.08,41700.0,12.173,12.1816,12.1643,12.1816,41700.0
2005-06-17 14:10:00,14.08,14.09,14.05,14.06,90600.0,12.1816,12.1903,12.1557,12.1643,90600.0
2005-06-17 14:20:00,14.05,14.06,14.03,14.05,82600.0,12.1557,12.1643,12.1384,12.1557,82600.0
2005-06-17 14:30:00,14.05,14.08,14.04,14.04,65400.0,12.1557,12.1816,12.147,12.147,65400.0
2005-06-17 14:40:00,14.04,14.05,14.03,14.04,86300.0,12.147,12.1557,12.1384,12.147,86300.0
2005-06-17 14:50:00,14.03,14.05,14.02,14.03,48400.0,12.1384,12.1557,12.1297,12.1384,48400.0
2005-06-17 15:00:00,14.03,14.05,14.03,14.03,57500.0,12.1384,12.1557,12.1384,12.1384,57500.0
2005-06-17 15:10:00,14.04,14.08,14.03,14.08,47000.0,12.147,12.1816,12.1384,12.1816,47000.0
2005-06-17 15:20:00,14.09,14.1,14.06,14.09,71600.0,12.1903,12.1989,12.1643,12.1903,71600.0
2005-06-17 15:30:00,14.1,14.12,14.08,14.12,69500.0,12.1989,12.2162,12.1816,12.2162,69500.0
2005-06-17 15:40:00,14.12,14.13,14.1,14.11,80300.0,12.2162,12.2249,12.1989,12.2076,80300.0
2005-06-17 15:50:00,14.11,14.11,14.08,14.11,110800.0,12.2076,12.2076,12.1816,12.2076,110800.0
2005-06-20 09:30:00,14.08,14.13,14.08,14.12,79200.0,12.1816,12.2249,12.1816,12.2162,79200.0
2005-06-20 09:40:00,14.11,14.17,14.1,14.13,41800.0,12.2076,12.2595,12.1989,12.2249,41800.0
2005-06-20 09:50:00,14.14,14.16,14.13,14.15,23800.0,12.2335,12.2509,12.2249,12.2422,23800.0
2005-06-20 10:00:00,14.16,14.18,14.15,14.18,30000.0,12.2509,12.2682,12.2422,12.2682,30000.0
2005-06-20 10:10:00,14.17,14.18,14.16,14.18,43300.0,12.2595,12.2682,12.2509,12.2682,43300.0
2005-06-20 10:20:00,14.18,14.18,14.17,14.17,34500.0,12.2682,12.2682,12.2595,12.2595,34500.0
2005-06-20 10:30:00,14.18,14.19,14.17,14.19,42400.0,12.2682,12.2768,12.2595,12.2768,42400.0
2005-06-20 10:40:00,14.2,14.25,14.19,14.24,38600.0,12.2855,12.3287,12.2768,12.3201,38600.0
2005-06-20 10:50:00,14.24,14.24,14.18,14.19,53300.0,12.3201,12.3201,12.2682,12.2768,53300.0
2005-06-20 11:00:00,14.19,14.23,14.17,14.21,74500.0,12.2768,12.3114,12.2595,12.2941,74500.0
2005-06-20 11:10:00,14.21,14.22,14.12,14.12,67700.0,12.2941,12.3028,12.2162,12.2162,67700.0
2005-06-20 11:20:00,14.12,14.13,14.09,14.1,94600.0,12.2162,12.2249,12.1903,12.1989,94600.0
2005-06-20 11:30:00,14.1,14.11,14.09,14.11,66500.0,12.1989,12.2076,12.1903,12.2076,66500.0
2005-06-20 11:40:00,14.11,14.14,14.09,14.13,61500.0,12.2076,12.2335,12.1903,12.2249,61500.0
2005-06-20 11:50:00,14.14,14.18,14.13,14.18,37700.0,12.2335,12.2682,12.2249,12.2682,37700.0
2005-06-20 12:00:00,14.18,14.2,14.17,14.2,61700.0,12.2682,12.2855,12.2595,12.2855,61700.0
2005-06-20 12:10:00,14.19,14.21,14.18,14.18,31300.0,12.2768,12.2941,12.2682,12.2682,31300.0
2005-06-20 12:20:00,14.18,14.22,14.18,14.21,39100.0,12.2682,12.3028,12.2682,12.2941,39100.0
2005-06-20 12:30:00,14.21,14.22,14.2,14.21,26000.0,12.2941,12.3028,12.2855,12.2941,26000.0
2005-06-20 12:40:00,14.21,14.22,14.19,14.2,28000.0,12.2941,12.3028,12.2768,12.2855,28000.0
2005-06-20 12:50:00,14.21,14.22,14.2,14.21,20400.0,12.2941,12.3028,12.2855,12.2941,20400.0
2005-06-20 13:00:00,14.22,14.22,14.18,14.2,27700.0,12.3028,12.3028,12.2682,12.2855,27700.0
2005-06-20 13:10:00,14.2,14.22,14.2,14.21,30100.0,12.2855,12.3028,12.2855,12.2941,30100.0
2005-06-20 13:20:00,14.21,14.21,14.19,14.19,25300.0,12.2941,12.2941,12.2768,12.2768,25300.0
2005-06-20 13:30:00,14.19,14.2,14.16,14.2,66900.0,12.2768,12.2855,12.2509,12.2855,66900.0
2005-06-20 13:40:00,14.2,14.23,14.19,14.22,39900.0,12.2855,12.3114,12.2768,12.3028,39900.0
2005-06-20 13:50:00,14.22,14.24,14.22,14.22,43900.0,12.3028,12.3201,12.3028,12.3028,43900.0
2005-06-20 14:00:00,14.22,14.25,14.22,14.25,57100.0,12.3028,12.3287,12.3028,12.3287,57100.0
2005-06-20 14:10:00,14.25,14.26,14.24,14.25,28200.0,12.3287,12.3374,12.3201,12.3287,28200.0
2005-06-20 14:20:00,14.25,14.29,14.25,14.28,63300.0,12.3287,12.3633,12.3287,12.3547,63300.0
2005-06-20 14:30:00,14.27,14.31,14.26,14.3,99800.0,12.346,12.3806,12.3374,12.372,99800.0
2005-06-20 14:40:00,14.31,14.31,14.3,14.31,33500.0,12.3806,12.3806,12.372,12.3806,33500.0
2005-06-20 14:50:00,14.31,14.32,14.3,14.32,32600.0,12.3806,12.3893,12.372,12.3893,32600.0
2005-06-20 15:00:00,14.32,14.37,14.31,14.36,90800.0,12.3893,12.4325,12.3806,12.4239,90800.0
2005-06-20 15:10:00,14.36,14.37,14.31,14.33,82200.0,12.4239,12.4325,12.3806,12.3979,82200.0
2005-06-20 15:20:00,14.34,14.35,14.31,14.35,104600.0,12.4066,12.4152,12.3806,12.4152,104600.0
2005-06-20 15:30:00,14.34,14.34,14.31,14.34,58700.0,12.4066,12.4066,12.3806,12.4066,58700.0
2005-06-20 15:40:00,14.34,14.35,14.33,14.34,115200.0,12.4066,12.4152,12.3979,12.4066,115200.0
2005-06-20 15:50:00,14.34,14.34,14.29,14.32,257800.0,12.4066,12.4066,12.3633,12.3893,257800.0
2005-06-21 09:30:00,14.3,14.33,14.23,14.25,59900.0,12.372,12.3979,12.3114,12.3287,59900.0
2005-06-21 09:40:00,14.27,14.28,14.24,14.28,48600.0,12.346,12.3547,12.3201,12.3547,48600.0
2005-06-21 09:50:00,14.27,14.28,14.25,14.26,39000.0,12.346,12.3547,12.3287,12.3374,39000.0
2005-06-21 10:00:00,14.26,14.26,14.2,14.25,39200.0,12.3374,12.3374,12.2855,12.3287,39200.0
2005-06-21 10:10:00,14.24,14.25,14.2,14.24,26100.0,12.3201,12.3287,12.2855,12.3201,26100.0
2005-06-21 10:20:00,14.24,14.29,14.23,14.29,30900.0,12.3201,12.3633,12.3114,12.3633,30900.0
2005-06-21 10:30:00,14.3,14.32,14.27,14.3,21400.0,12.372,12.3893,12.346,12.372,21400.0
2005-06-21 10:40:00,14.3,14.36,14.3,14.31,32100.0,12.372,12.4239,12.372,12.3806,32100.0
2005-06-21 10:50:00,14.31,14.34,14.31,14.32,22100.0,12.3806,12.4066,12.3806,12.3893,22100.0
2005-06-21 11:00:00,14.32,14.33,14.28,14.29,35000.0,12.3893,12.3979,12.3547,12.3633,35000.0
2005-06-21 11:10:00,14.29,14.3,14.29,14.3,8800.0,12.3633,12.372,12.3633,12.372,8800.0
2005-06-21 11:20:00,14.29,14.3,14.25,14.25,58500.0,12.3633,12.372,12.3287,12.3287,58500.0
2005-06-21 11:30:00,14.25,14.28,14.24,14.26,30900.0,12.3287,12.3547,12.3201,12.3374,30900.0
2005-06-21 11:40:00,14.27,14.3,14.26,14.3,21200.0,12.346,12.372,12.3374,12.372,21200.0
2005-06-21 11:50:00,14.3,14.36,14.29,14.3,65900.0,12.372,12.4239,12.3633,12.372,65900.0
2005-06-21 12:00:00,14.3,14.32,14.3,14.31,20500.0,12.372,12.3893,12.372,12.3806,20500.0
2005-06-21 12:10:00,14.32,14.34,14.31,14.34,25600.0,12.3893,12.4066,12.3806,12.4066,25600.0
2005-06-21 12:20:00,14.33,14.34,14.32,14.32,24200.0,12.3979,12.4066,12.3893,12.3893,24200.0
2005-06-21 12:30:00,14.32,14.33,14.32,14.32,12700.0,12.3893,12.3979,12.3893,12.3893,12700.0
2005-06-21 12:40:00,14.32,14.32,14.29,14.31,28000.0,12.3893,12.3893,12.3633,12.3806,28000.0
2005-06-21 12:50:00,14.31,14.32,14.3,14.3,27000.0,12.3806,12.3893,12.372,12.372,27000.0
2005-06-21 13:00:00,14.29,14.3,14.28,14.28,20700.0,12.3633,12.372,12.3547,12.3547,20700.0
2005-06-21 13:10:00,14.28,14.29,14.28,14.28,15800.0,12.3547,12.3633,12.3547,12.3547,15800.0
2005-06-21 13:20:00,14.28,14.3,14.28,14.28,18200.0,12.3547,12.372,12.3547,12.3547,18200.0
2005-06-21 13:30:00,14.27,14.3,14.27,14.3,12300.0,12.346,12.372,12.346,12.372,12300.0
2005-06-21 13:40:00,14.29,14.33,14.29,14.31,34400.0,12.3633,12.3979,12.3633,12.3806,34400.0
2005-06-21 13:50:00,14.31,14.32,14.31,14.32,11400.0,12.3806,12.3893,12.3806,12.3893,11400.0
2005-06-21 14:00:00,14.31,14.32,14.3,14.31,23500.0,12.3806,12.3893,12.372,12.3806,23500.0
2005-06-21 14:10:00,14.31,14.35,14.31,14.35,28600.0,12.3806,12.4152,12.3806,12.4152,28600.0
2005-06-21 14:20:00,14.34,14.35,14.32,14.33,48200.0,12.4066,12.4152,12.3893,12.3979,48200.0
2005-06-21 14:30:00,14.33,14.36,14.32,14.35,41500.0,12.3979,12.4239,12.3893,12.4152,41500.0
2005-06-21 14:40:00,14.35,14.37,14.34,14.37,132900.0,12.4152,12.4325,12.4066,12.4325,132900.0
2005-06-21 14:50:00,14.36,14.39,14.36,14.38,50000.0,12.4239,12.4498,12.4239,12.4412,50000.0
2005-06-21 15:00:00,14.38,14.39,14.34,14.34,43600.0,12.4412,12.4498,12.4066,12.4066,43600.0
2005-06-21 15:10:00,14.35,14.35,14.31,14.31,52100.0,12.4152,12.4152,12.3806,12.3806,52100.0
2005-06-21 15:20:00,14.31,14.36,14.31,14.34,37500.0,12.3806,12.4239,12.3806,12.4066,37500.0
2005-06-21 15:30:00,14.34,14.38,14.34,14.38,71100.0,12.4066,12.4412,12.4066,12.4412,71100.0
2005-06-21 15:40:00,14.37,14.38,14.35,14.36,48000.0,12.4325,12.4412,12.4152,12.4239,48000.0
2005-06-21 15:50:00,14.35,14.38,14.35,14.35,81200.0,12.4152,12.4412,12.4152,12.4152,81200.0
2005-06-22 09:30:00,14.39,14.4,14.33,14.34,98700.0,12.4498,12.4585,12.3979,12.4066,98700.0
2005-06-22 09:40:00,14.31,14.33,14.3,14.32,51100.0,12.3806,12.3979,12.372,12.3893,51100.0
2005-06-22 09:50:00,14.31,14.32,14.29,14.31,39200.0,12.3806,12.3893,12.3633,12.3806,39200.0
2005-06-22 10:00:00,14.3,14.35,14.29,14.32,135400.0,12.372,12.4152,12.3633,12.3893,135400.0
2005-06-22 10:10:00,14.31,14.32,14.28,14.3,29300.0,12.3806,12.3893,12.3547,12.372,29300.0
2005-06-22 10:20:00,14.3,14.33,14.3,14.31,180600.0,12.372,12.3979,12.372,12.3806,180600.0
2005-06-22 10:30:00,14.31,14.38,14.31,14.34,56600.0,12.3806,12.4412,12.3806,12.4066,56600.0
2005-06-22 10:40:00,14.35,14.39,14.32,14.34,103000.0,12.4152,12.4498,12.3893,12.4066,103000.0
2005-06-22 10:50:00,14.33,14.35,14.3,14.35,125200.0,12.3979,12.4152,12.372,12.4152,125200.0
2005-06-22 11:00:00,14.3,14.31,14.3,14.3,39100.0,12.372,12.3806,12.372,12.372,39100.0
2005-06-22 11:10:00,14.31,14.35,14.3,14.34,28500.0,12.3806,12.4152,12.372,12.4066,28500.0
2005-06-22 11:20:00,14.35,14.4,14.34,14.38,55000.0,12.4152,12.4585,12.4066,12.4412,55000.0
2005-06-22 11:30:00,14.37,14.39,14.37,14.38,23400.0,12.4325,12.4498,12.4325,12.4412,23400.0
2005-06-22 11:40:00,14.38,14.39,14.37,14.38,25100.0,12.4412,12.4498,12.4325,12.4412,25100.0
2005-06-22 11:50:00,14.39,14.39,14.37,14.38,11500.0,12.4498,12.4498,12.4325,12.4412,11500.0
2005-06-22 12:00:00,14.38,14.38,14.36,14.36,13600.0,12.4412,12.4412,12.4239,12.4239,13600.0
2005-06-22 12:10:00,14.36,14.39,14.36,14.37,19800.0,12.4239,12.4498,12.4239,12.4325,19800.0
2005-06-22 12:20:00,14.37,14.38,14.36,14.36,19000.0,12.4325,12.4412,12.4239,12.4239,19000.0
2005-06-22 12:30:00,14.35,14.37,14.34,14.36,76800.0,12.4152,12.4325,12.4066,12.4239,76800.0
2005-06-22 12:40:00,14.35,14.37,14.35,14.36,20000.0,12.4152,12.4325,12.4152,12.4239,20000.0
2005-06-22 12:50:00,14.36,14.38,14.35,14.38,16200.0,12.4239,12.4412,12.4152,12.4412,16200.0
2005-06-22 13:00:00,14.38,14.42,14.37,14.39,43800.0,12.4412,12.4758,12.4325,12.4498,43800.0
2005-06-22 13:10:00,14.38,14.39,14.37,14.39,8700.0,12.4412,12.4498,12.4325,12.4498,8700.0
2005-06-22 13:20:00,14.39,14.39,14.37,14.38,26800.0,12.4498,12.4498,12.4325,12.4412,26800.0
2005-06-22 13:30:00,14.37,14.38,14.37,14.37,10500.0,12.4325,12.4412,12.4325,12.4325,10500.0
2005-06-22 13:40:00,14.37,14.38,14.35,14.36,13800.0,12.4325,12.4412,12.4152,12.4239,13800.0
2005-06-22 13:50:00,14.35,14.37,14.34,14.34,23300.0,12.4152,12.4325,12.4066,12.4066,23300.0
2005-06-22 14:00:00,14.34,14.35,14.33,14.33,53900.0,12.4066,12.4152,12.3979,12.3979,53900.0
2005-06-22 14:10:00,14.34,14.35,14.33,14.34,34700.0,12.4066,12.4152,12.3979,12.4066,34700.0
2005-06-22 14:20:00,14.34,14.38,14.34,14.36,91700.0,12.4066,12.4412,12.4066,12.4239,91700.0
2005-06-22 14:30:00,14.36,14.37,14.35,14.36,39900.0,12.4239,12.4325,12.4152,12.4239,39900.0
2005-06-22 14:40:00,14.36,14.37,14.35,14.35,46300.0,12.4239,12.4325,12.4152,12.4152,46300.0
2005-06-22 14:50:00,14.35,14.36,14.34,14.35,50300.0,12.4152,12.4239,12.4066,12.4152,50300.0
2005-06-22 15:00:00,14.36,14.37,14.35,14.36,31400.0,12.4239,12.4325,12.4152,12.4239,31400.0
2005-06-22 15:10:00,14.36,14.37,14.35,14.36,74900.0,12.4239,12.4325,12.4152,12.4239,74900.0
2005-06-22 15:20:00,14.36,14.37,14.35,14.36,50300.0,12.4239,12.4325,12.4152,12.4239,50300.0
2005-06-22 15:30:00,14.36,14.4,14.36,14.39,92700.0,12.4239,12.4585,12.4239,12.4498,92700.0
2005-06-22 15:40:00,14.4,14.45,14.36,14.43,126600.0,12.4585,12.5018,12.4239,12.4844,126600.0
2005-06-22 15:50:00,14.44,14.46,14.35,14.36,215600.0,12.4931,12.5104,12.4152,12.4239,215600.0
2005-06-23 09:30:00,14.3,14.35,14.3,14.35,179700.0,12.372,12.4152,12.372,12.4152,179700.0
2005-06-23 09:40:00,14.35,14.35,14.3,14.3,111600.0,12.4152,12.4152,12.372,12.372,111600.0
2005-06-23 09:50:00,14.3,14.32,14.28,14.29,124100.0,12.372,12.3893,12.3547,12.3633,124100.0
2005-06-23 10:00:00,14.28,14.29,14.25,14.25,34000.0,12.3547,12.3633,12.3287,12.3287,34000.0
2005-06-23 10:10:00,14.25,14.29,14.22,14.27,1441500.0,12.3287,12.3633,12.3028,12.346,1441500.0
2005-06-23 10:20:00,14.27,14.28,14.26,14.27,24600.0,12.346,12.3547,12.3374,12.346,24600.0
2005-06-23 10:30:00,14.27,14.27,14.24,14.24,63300.0,12.346,12.346,12.3201,12.3201,63300.0
2005-06-23 10:40:00,14.24,14.26,14.22,14.22,42200.0,12.3201,12.3374,12.3028,12.3028,42200.0
2005-06-23 10:50:00,14.23,14.23,14.1,14.11,159000.0,12.3114,12.3114,12.1989,12.2076,159000.0
2005-06-23 11:00:00,14.12,14.14,14.08,14.09,94400.0,12.2162,12.2335,12.1816,12.1903,94400.0
2005-06-23 11:10:00,14.08,14.11,14.08,14.1,144100.0,12.1816,12.2076,12.1816,12.1989,144100.0
2005-06-23 11:20:00,14.1,14.11,14.09,14.09,106500.0,12.1989,12.2076,12.1903,12.1903,106500.0
2005-06-23 11:30:00,14.09,14.1,14.08,14.1,57100.0,12.1903,12.1989,12.1816,12.1989,57100.0
2005-06-23 11:40:00,14.1,14.11,14.09,14.1,111400.0,12.1989,12.2076,12.1903,12.1989,111400.0
2005-06-23 11:50:00,14.1,14.1,14.07,14.07,103800.0,12.1989,12.1989,12.173,12.173,103800.0
2005-06-23 12:00:00,14.07,14.09,14.06,14.07,345300.0,12.173,12.1903,12.1643,12.173,345300.0
2005-06-23 12:10:00,14.07,14.07,14.05,14.05,68100.0,12.173,12.173,12.1557,12.1557,68100.0
2005-06-23 12:20:00,14.05,14.06,14.04,14.05,100900.0,12.1557,12.1643,12.147,12.1557,100900.0
2005-06-23 12:30:00,14.05,14.06,14.04,14.04,151000.0,12.1557,12.1643,12.147,12.147,151000.0
2005-06-23 12:40:00,14.04,14.11,14.04,14.1,94600.0,12.147,12.2076,12.147,12.1989,94600.0
2005-06-23 12:50:00,14.09,14.1,14.06,14.08,133700.0,12.1903,12.1989,12.1643,12.1816,133700.0
2005-06-23 13:00:00,14.07,14.08,14.06,14.06,188700.0,12.173,12.1816,12.1643,12.1643,188700.0
2005-06-23 13:10:00,14.06,14.06,14.05,14.05,60000.0,12.1643,12.1643,12.1557,12.1557,60000.0
2005-06-23 13:20:00,14.06,14.08,14.05,14.07,41900.0,12.1643,12.1816,12.1557,12.173,41900.0
2005-06-23 13:30:00,14.08,14.08,14.06,14.06,55800.0,12.1816,12.1816,12.1643,12.1643,55800.0
2005-06-23 13:40:00,14.06,14.07,14.05,14.06,119800.0,12.1643,12.173,12.1557,12.1643,119800.0
2005-06-23 13:50:00,14.05,14.06,14.03,14.05,127700.0,12.1557,12.1643,12.1384,12.1557,127700.0
2005-06-23 14:00:00,14.05,14.05,14.02,14.05,146400.0,12.1557,12.1557,12.1297,12.1557,146400.0
2005-06-23 14:10:00,14.04,14.05,14.01,14.03,355600.0,12.147,12.1557,12.1211,12.1384,355600.0
2005-06-23 14:20:00,14.02,14.03,13.99,13.99,213600.0,12.1297,12.1384,12.1038,12.1038,213600.0
2005-06-23 14:30:00,13.99,14.0,13.99,14.0,60300.0,12.1038,12.1124,12.1038,12.1124,60300.0
2005-06-23 14:40:00,14.0,14.0,13.98,13.98,71000.0,12.1124,12.1124,12.0951,12.0951,71000.0
2005-06-23 14:50:00,13.99,14.0,13.97,13.98,82100.0,12.1038,12.1124,12.0865,12.0951,82100.0
2005-06-23 15:00:00,13.97,13.98,13.93,13.95,373900.0,12.0865,12.0951,12.0519,12.0692,373900.0
2005-06-23 15:10:00,13.94,13.94,13.81,13.85,479700.0,12.0605,12.0605,11.948,11.9826,479700.0
2005-06-23 15:20:00,13.85,13.86,13.82,13.83,556400.0,11.9826,11.9913,11.9567,11.9653,556400.0
2005-06-23 15:30:00,13.83,13.84,13.82,13.83,242500.0,11.9653,11.974,11.9567,11.9653,242500.0
2005-06-23 15:40:00,13.82,13.83,13.81,13.83,481300.0,11.9567,11.9653,11.948,11.9653,481300.0
2005-06-23 15:50:00,13.83,13.84,13.81,13.81,499400.0,11.9653,11.974,11.948,11.948,499400.0
2005-06-24 09:30:00,13.85,13.85,13.79,13.8,372600.0,11.9826,11.9826,11.9307,11.9394,372600.0
2005-06-24 09:40:00,13.8,13.8,13.76,13.77,304000.0,11.9394,11.9394,11.9048,11.9134,304000.0
2005-06-24 09:50:00,13.77,13.79,13.75,13.78,107600.0,11.9134,11.9307,11.8961,11.9221,107600.0
2005-06-24 10:00:00,13.78,13.78,13.75,13.77,128900.0,11.9221,11.9221,11.8961,11.9134,128900.0
2005-06-24 10:10:00,13.77,13.8,13.76,13.78,113200.0,11.9134,11.9394,11.9048,11.9221,113200.0
2005-06-24 10:20:00,13.77,13.8,13.77,13.79,75400.0,11.9134,11.9394,11.9134,11.9307,75400.0
2005-06-24 10:30:00,13.78,13.8,13.78,13.8,52100.0,11.9221,11.9394,11.9221,11.9394,52100.0
2005-06-24 10:40:00,13.8,13.82,13.78,13.82,110500.0,11.9394,11.9567,11.9221,11.9567,110500.0
2005-06-24 10:50:00,13.82,13.84,13.8,13.8,59100.0,11.9567,11.974,11.9394,11.9394,59100.0
2005-06-24 11:00:00,13.8,13.81,13.79,13.8,54700.0,11.9394,11.948,11.9307,11.9394,54700.0
2005-06-24 11:10:00,13.8,13.83,13.79,13.81,486500.0,11.9394,11.9653,11.9307,11.948,486500.0
2005-06-24 11:20:00,13.8,13.83,13.79,13.8,296500.0,11.9394,11.9653,11.9307,11.9394,296500.0
2005-06-24 11:30:00,13.8,13.8,13.71,13.72,281600.0,11.9394,11.9394,11.8615,11.8702,281600.0
2005-06-24 11:40:00,13.72,13.72,13.68,13.68,109400.0,11.8702,11.8702,11.8356,11.8356,109400.0
2005-06-24 11:50:00,13.68,13.73,13.67,13.71,492400.0,11.8356,11.8788,11.8269,11.8615,492400.0
2005-06-24 12:00:00,13.7,13.74,13.7,13.73,52600.0,11.8529,11.8875,11.8529,11.8788,52600.0
2005-06-24 12:10:00,13.74,13.74,13.7,13.72,57700.0,11.8875,11.8875,11.8529,11.8702,57700.0
2005-06-24 12:20:00,13.72,13.73,13.71,13.71,93900.0,11.8702,11.8788,11.8615,11.8615,93900.0
2005-06-24 12:30:00,13.71,13.74,13.71,13.72,60900.0,11.8615,11.8875,11.8615,11.8702,60900.0
2005-06-24 12:40:00,13.72,13.72,13.71,13.71,21600.0,11.8702,11.8702,11.8615,11.8615,21600.0
2005-06-24 12:50:00,13.71,13.72,13.7,13.71,121400.0,11.8615,11.8702,11.8529,11.8615,121400.0
2005-06-24 13:00:00,13.7,13.72,13.7,13.7,240900.0,11.8529,11.8702,11.8529,11.8529,240900.0
2005-06-24 13:10:00,13.7,13.71,13.68,13.68,62300.0,11.8529,11.8615,11.8356,11.8356,62300.0
2005-06-24 13:20:00,13.7,13.7,13.65,13.66,54200.0,11.8529,11.8529,11.8096,11.8183,54200.0
2005-06-24 13:30:00,13.65,13.66,13.62,13.62,119300.0,11.8096,11.8183,11.7837,11.7837,119300.0
2005-06-24 13:40:00,13.61,13.62,13.58,13.59,369700.0,11.775,11.7837,11.7491,11.7577,369700.0
2005-06-24 13:50:00,13.59,13.61,13.57,13.6,220500.0,11.7577,11.775,11.7404,11.7664,220500.0
2005-06-24 14:00:00,13.6,13.62,13.58,13.58,238200.0,11.7664,11.7837,11.7491,11.7491,238200.0
2005-06-24 14:10:00,13.57,13.59,13.57,13.58,57200.0,11.7404,11.7577,11.7404,11.7491,57200.0
2005-06-24 14:20:00,13.58,13.6,13.57,13.59,103200.0,11.7491,11.7664,11.7404,11.7577,103200.0
2005-06-24 14:30:00,13.59,13.66,13.56,13.65,250700.0,11.7577,11.8183,11.7317,11.8096,250700.0
2005-06-24 14:40:00,13.65,13.69,13.64,13.68,206800.0,11.8096,11.8442,11.801,11.8356,206800.0
2005-06-24 14:50:00,13.68,13.71,13.65,13.67,156400.0,11.8356,11.8615,11.8096,11.8269,156400.0
2005-06-24 15:00:00,13.68,13.68,13.65,13.66,130800.0,11.8356,11.8356,11.8096,11.8183,130800.0
2005-06-24 15:10:00,13.66,13.66,13.63,13.65,419700.0,11.8183,11.8183,11.7923,11.8096,419700.0
2005-06-24 15:20:00,13.64,13.75,13.64,13.74,342200.0,11.801,11.8961,11.801,11.8875,342200.0
2005-06-24 15:30:00,13.74,13.75,13.68,13.75,253500.0,11.8875,11.8961,11.8356,11.8961,253500.0
2005-06-24 15:40:00,13.74,13.83,13.74,13.82,313600.0,11.8875,11.9653,11.8875,11.9567,313600.0
2005-06-24 15:50:00,13.83,13.87,13.81,13.87,793600.0,11.9653,12.0,11.948,12.0,793600.0
2005-06-27 09:30:00,13.79,13.85,13.72,13.72,139700.0,11.9307,11.9826,11.8702,11.8702,139700.0
2005-06-27 09:40:00,13.72,13.73,13.64,13.64,138600.0,11.8702,11.8788,11.801,11.801,138600.0
2005-06-27 09:50:00,13.64,13.66,13.58,13.63,279500.0,11.801,11.8183,11.7491,11.7923,279500.0
2005-06-27 10:00:00,13.63,13.63,13.58,13.59,213200.0,11.7923,11.7923,11.7491,11.7577,213200.0
2005-06-27 10:10:00,13.59,13.6,13.58,13.59,91100.0,11.7577,11.7664,11.7491,11.7577,91100.0
2005-06-27 10:20:00,13.58,13.67,13.58,13.67,105000.0,11.7491,11.8269,11.7491,11.8269,105000.0
2005-06-27 10:30:00,13.67,13.73,13.65,13.7,99300.0,11.8269,11.8788,11.8096,11.8529,99300.0
2005-06-27 10:40:00,13.71,13.72,13.69,13.69,125900.0,11.8615,11.8702,11.8442,11.8442,125900.0
2005-06-27 10:50:00,13.69,13.7,13.69,13.7,47100.0,11.8442,11.8529,11.8442,11.8529,47100.0
2005-06-27 11:00:00,13.69,13.7,13.67,13.68,54900.0,11.8442,11.8529,11.8269,11.8356,54900.0
2005-06-27 11:10:00,13.68,13.7,13.65,13.7,125800.0,11.8356,11.8529,11.8096,11.8529,125800.0
2005-06-27 11:20:00,13.69,13.71,13.68,13.71,79800.0,11.8442,11.8615,11.8356,11.8615,79800.0
2005-06-27 11:30:00,13.71,13.74,13.69,13.72,120700.0,11.8615,11.8875,11.8442,11.8702,120700.0
2005-06-27 11:40:00,13.71,13.75,13.71,13.74,52900.0,11.8615,11.8961,11.8615,11.8875,52900.0
2005-06-27 11:50:00,13.74,13.77,13.74,13.76,55900.0,11.8875,11.9134,11.8875,11.9048,55900.0
2005-06-27 12:00:00,13.76,13.77,13.75,13.76,50500.0,11.9048,11.9134,11.8961,11.9048,50500.0
2005-06-27 12:10:00,13.75,13.8,13.75,13.79,81300.0,11.8961,11.9394,11.8961,11.9307,81300.0
2005-06-27 12:20:00,13.8,13.8,13.76,13.76,39000.0,11.9394,11.9394,11.9048,11.9048,39000.0
2005-06-27 12:30:00,13.77,13.77,13.75,13.75,53200.0,11.9134,11.9134,11.8961,11.8961,53200.0
2005-06-27 12:40:00,13.75,13.89,13.75,13.86,238700.0,11.8961,12.0173,11.8961,11.9913,238700.0
2005-06-27 12:50:00,13.86,13.87,13.79,13.8,131000.0,11.9913,12.0,11.9307,11.9394,131000.0
2005-06-27 13:00:00,13.8,13.8,13.79,13.79,81900.0,11.9394,11.9394,11.9307,11.9307,81900.0
2005-06-27 13:10:00,13.79,13.82,13.78,13.8,55900.0,11.9307,11.9567,11.9221,11.9394,55900.0
2005-06-27 13:20:00,13.8,13.81,13.8,13.8,64700.0,11.9394,11.948,11.9394,11.9394,64700.0
2005-06-27 13:30:00,13.8,13.82,13.79,13.81,147900.0,11.9394,11.9567,11.9307,11.948,147900.0
2005-06-27 13:40:00,13.8,13.8,13.79,13.8,104200.0,11.9394,11.9394,11.9307,11.9394,104200.0
2005-06-27 13:50:00,13.8,13.8,13.78,13.78,34800.0,11.9394,11.9394,11.9221,11.9221,34800.0
2005-06-27 14:00:00,13.79,13.79,13.78,13.79,52000.0,11.9307,11.9307,11.9221,11.9307,52000.0
2005-06-27 14:10:00,13.8,13.82,13.79,13.8,111800.0,11.9394,11.9567,11.9307,11.9394,111800.0
2005-06-27 14:20:00,13.8,13.83,13.78,13.8,89100.0,11.9394,11.9653,11.9221,11.9394,89100.0
2005-06-27 14:30:00,13.8,13.81,13.78,13.78,53400.0,11.9394,11.948,11.9221,11.9221,53400.0
2005-06-27 14:40:00,13.79,13.79,13.77,13.78,97800.0,11.9307,11.9307,11.9134,11.9221,97800.0
2005-06-27 14:50:00,13.77,13.79,13.76,13.77,69700.0,11.9134,11.9307,11.9048,11.9134,69700.0
2005-06-27 15:00:00,13.77,13.81,13.76,13.8,136300.0,11.9134,11.948,11.9048,11.9394,136300.0
2005-06-27 15:10:00,13.81,13.81,13.77,13.78,137000.0,11.948,11.948,11.9134,11.9221,137000.0
2005-06-27 15:20:00,13.79,13.81,13.78,13.8,123000.0,11.9307,11.948,11.9221,11.9394,123000.0
2005-06-27 15:30:00,13.8,13.81,13.78,13.79,141400.0,11.9394,11.948,11.9221,11.9307,141400.0
2005-06-27 15:40:00,13.79,13.79,13.77,13.77,86800.0,11.9307,11.9307,11.9134,11.9134,86800.0
2005-06-27 15:50:00,13.77,13.78,13.76,13.77,157400.0,11.9134,11.9221,11.9048,11.9134,157400.0
2005-06-28 09:30:00,13.81,13.87,13.8,13.82,143200.0,11.948,12.0,11.9394,11.9567,143200.0
2005-06-28 09:40:00,13.82,13.89,13.82,13.88,68400.0,11.9567,12.0173,11.9567,12.0086,68400.0
2005-06-28 09:50:00,13.88,13.89,13.86,13.86,90500.0,12.0086,12.0173,11.9913,11.9913,90500.0
2005-06-28 10:00:00,13.88,13.88,13.83,13.83,148700.0,12.0086,12.0086,11.9653,11.9653,148700.0
2005-06-28 10:10:00,13.83,13.84,13.81,13.82,69800.0,11.9653,11.974,11.948,11.9567,69800.0
2005-06-28 10:20:00,13.82,13.89,13.81,13.89,47100.0,11.9567,12.0173,11.948,12.0173,47100.0
2005-06-28 10:30:00,13.89,13.94,13.89,13.91,54100.0,12.0173,12.0605,12.0173,12.0346,54100.0
2005-06-28 10:40:00,13.9,13.92,13.9,13.91,64500.0,12.0259,12.0432,12.0259,12.0346,64500.0
2005-06-28 10:50:00,13.91,13.91,13.9,13.9,56500.0,12.0346,12.0346,12.0259,12.0259,56500.0
2005-06-28 11:00:00,13.91,13.94,13.91,13.93,64800.0,12.0346,12.0605,12.0346,12.0519,64800.0
2005-06-28 11:10:00,13.93,13.99,13.92,13.98,125100.0,12.0519,12.1038,12.0432,12.0951,125100.0
2005-06-28 11:20:00,13.98,13.99,13.97,13.98,36500.0,12.0951,12.1038,12.0865,12.0951,36500.0
2005-06-28 11:30:00,13.99,13.99,13.97,13.97,35300.0,12.1038,12.1038,12.0865,12.0865,35300.0
2005-06-28 11:40:00,13.97,13.98,13.96,13.98,29700.0,12.0865,12.0951,12.0778,12.0951,29700.0
2005-06-28 11:50:00,13.98,13.98,13.95,13.96,32000.0,12.0951,12.0951,12.0692,12.0778,32000.0
2005-06-28 12:00:00,13.97,13.98,13.96,13.97,33000.0,12.0865,12.0951,12.0778,12.0865,33000.0
2005-06-28 12:10:00,13.97,13.99,13.96,13.97,35800.0,12.0865,12.1038,12.0778,12.0865,35800.0
2005-06-28 12:20:00,13.97,13.99,13.96,13.97,22100.0,12.0865,12.1038,12.0778,12.0865,22100.0
2005-06-28 12:30:00,13.97,13.98,13.96,13.96,38300.0,12.0865,12.0951,12.0778,12.0778,38300.0
2005-06-28 12:40:00,13.97,13.97,13.95,13.95,26900.0,12.0865,12.0865,12.0692,12.0692,26900.0
2005-06-28 12:50:00,13.94,13.95,13.92,13.94,18200.0,12.0605,12.0692,12.0432,12.0605,18200.0
2005-06-28 13:00:00,13.94,13.99,13.92,13.99,58900.0,12.0605,12.1038,12.0432,12.1038,58900.0
2005-06-28 13:10:00,13.99,14.04,13.99,14.03,73000.0,12.1038,12.147,12.1038,12.1384,73000.0
2005-06-28 13:20:00,14.03,14.05,14.02,14.05,67600.0,12.1384,12.1557,12.1297,12.1557,67600.0
2005-06-28 13:30:00,14.04,14.04,14.02,14.03,28800.0,12.147,12.147,12.1297,12.1384,28800.0
2005-06-28 13:40:00,14.02,14.05,14.02,14.04,34300.0,12.1297,12.1557,12.1297,12.147,34300.0
2005-06-28 13:50:00,14.04,14.05,14.02,14.03,33500.0,12.147,12.1557,12.1297,12.1384,33500.0
2005-06-28 14:00:00,14.04,14.05,14.01,14.02,37300.0,12.147,12.1557,12.1211,12.1297,37300.0
2005-06-28 14:10:00,14.02,14.02,13.99,13.99,53300.0,12.1297,12.1297,12.1038,12.1038,53300.0
2005-06-28 14:20:00,13.99,14.0,13.97,13.97,33000.0,12.1038,12.1124,12.0865,12.0865,33000.0
2005-06-28 14:30:00,13.98,13.98,13.96,13.96,37100.0,12.0951,12.0951,12.0778,12.0778,37100.0
2005-06-28 14:40:00,13.97,14.03,13.96,14.02,88200.0,12.0865,12.1384,12.0778,12.1297,88200.0
2005-06-28 14:50:00,14.02,14.04,14.02,14.03,55100.0,12.1297,12.147,12.1297,12.1384,55100.0
2005-06-28 15:00:00,14.02,14.05,14.01,14.02,32900.0,12.1297,12.1557,12.1211,12.1297,32900.0
2005-06-28 15:10:00,14.02,14.07,14.01,14.04,68200.0,12.1297,12.173,12.1211,12.147,68200.0
2005-06-28 15:20:00,14.05,14.05,14.03,14.04,43300.0,12.1557,12.1557,12.1384,12.147,43300.0
2005-06-28 15:30:00,14.04,14.05,14.03,14.04,128000.0,12.147,12.1557,12.1384,12.147,128000.0
2005-06-28 15:40:00,14.04,14.06,14.03,14.05,178500.0,12.147,12.1643,12.1384,12.1557,178500.0
2005-06-28 15:50:00,14.05,14.06,14.04,14.05,149100.0,12.1557,12.1643,12.147,12.1557,149100.0
2005-06-29 09:30:00,14.04,14.04,13.92,13.94,74200.0,12.147,12.147,12.0432,12.0605,74200.0
2005-06-29 09:40:00,13.94,14.04,13.94,13.96,31100.0,12.0605,12.147,12.0605,12.0778,31100.0
2005-06-29 09:50:00,13.95,13.96,13.91,13.91,23500.0,12.0692,12.0778,12.0346,12.0346,23500.0
2005-06-29 10:00:00,13.91,13.91,13.9,13.9,56900.0,12.0346,12.0346,12.0259,12.0259,56900.0
2005-06-29 10:10:00,13.91,13.91,13.89,13.9,36500.0,12.0346,12.0346,12.0173,12.0259,36500.0
2005-06-29 10:20:00,13.89,13.91,13.88,13.9,108100.0,12.0173,12.0346,12.0086,12.0259,108100.0
2005-06-29 10:30:00,13.91,14.03,13.9,13.99,117500.0,12.0346,12.1384,12.0259,12.1038,117500.0
2005-06-29 10:40:00,13.99,14.01,13.99,14.01,35900.0,12.1038,12.1211,12.1038,12.1211,35900.0
2005-06-29 10:50:00,14.01,14.04,14.0,14.03,35900.0,12.1211,12.147,12.1124,12.1384,35900.0
2005-06-29 11:00:00,14.03,14.03,14.01,14.01,21900.0,12.1384,12.1384,12.1211,12.1211,21900.0
2005-06-29 11:10:00,14.01,14.01,13.99,13.99,55500.0,12.1211,12.1211,12.1038,12.1038,55500.0
2005-06-29 11:20:00,14.0,14.02,13.99,14.02,68400.0,12.1124,12.1297,12.1038,12.1297,68400.0
2005-06-29 11:30:00,14.02,14.03,14.0,14.0,24400.0,12.1297,12.1384,12.1124,12.1124,24400.0
2005-06-29 11:40:00,14.01,14.01,13.98,13.98,36000.0,12.1211,12.1211,12.0951,12.0951,36000.0
2005-06-29 11:50:00,13.98,14.0,13.98,13.99,29300.0,12.0951,12.1124,12.0951,12.1038,29300.0
2005-06-29 12:00:00,14.0,14.0,13.99,14.0,40500.0,12.1124,12.1124,12.1038,12.1124,40500.0
2005-06-29 12:10:00,13.99,14.0,13.99,14.0,28900.0,12.1038,12.1124,12.1038,12.1124,28900.0
2005-06-29 12:20:00,13.99,14.0,13.98,13.98,28600.0,12.1038,12.1124,12.0951,12.0951,28600.0
2005-06-29 12:30:00,13.98,13.99,13.98,13.99,29100.0,12.0951,12.1038,12.0951,12.1038,29100.0
2005-06-29 12:40:00,13.98,13.99,13.98,13.98,27400.0,12.0951,12.1038,12.0951,12.0951,27400.0
2005-06-29 12:50:00,13.98,13.98,13.96,13.96,23600.0,12.0951,12.0951,12.0778,12.0778,23600.0
2005-06-29 13:00:00,13.96,13.96,13.92,13.93,52800.0,12.0778,12.0778,12.0432,12.0519,52800.0
2005-06-29 13:10:00,13.92,13.98,13.92,13.98,88500.0,12.0432,12.0951,12.0432,12.0951,88500.0
2005-06-29 13:20:00,13.98,13.98,13.97,13.97,51700.0,12.0951,12.0951,12.0865,12.0865,51700.0
2005-06-29 13:30:00,13.96,13.97,13.93,13.94,35800.0,12.0778,12.0865,12.0519,12.0605,35800.0
2005-06-29 13:40:00,13.94,13.94,13.91,13.92,29600.0,12.0605,12.0605,12.0346,12.0432,29600.0
2005-06-29 13:50:00,13.92,13.92,13.9,13.91,93800.0,12.0432,12.0432,12.0259,12.0346,93800.0
2005-06-29 14:00:00,13.9,13.96,13.9,13.95,108500.0,12.0259,12.0778,12.0259,12.0692,108500.0
2005-06-29 14:10:00,13.95,13.98,13.95,13.97,81600.0,12.0692,12.0951,12.0692,12.0865,81600.0
2005-06-29 14:20:00,13.98,14.0,13.97,14.0,58500.0,12.0951,12.1124,12.0865,12.1124,58500.0
2005-06-29 14:30:00,13.99,14.03,13.99,14.02,80600.0,12.1038,12.1384,12.1038,12.1297,80600.0
2005-06-29 14:40:00,14.02,14.02,13.98,13.99,44500.0,12.1297,12.1297,12.0951,12.1038,44500.0
2005-06-29 14:50:00,13.99,14.0,13.96,13.97,103800.0,12.1038,12.1124,12.0778,12.0865,103800.0
2005-06-29 15:00:00,13.97,13.98,13.95,13.96,77400.0,12.0865,12.0951,12.0692,12.0778,77400.0
2005-06-29 15:10:00,13.95,13.96,13.95,13.95,54100.0,12.0692,12.0778,12.0692,12.0692,54100.0
2005-06-29 15:20:00,13.95,13.98,13.95,13.98,88900.0,12.0692,12.0951,12.0692,12.0951,88900.0
2005-06-29 15:30:00,13.98,13.99,13.97,13.99,178700.0,12.0951,12.1038,12.0865,12.1038,178700.0
2005-06-29 15:40:00,13.99,13.99,13.95,13.97,198700.0,12.1038,12.1038,12.0692,12.0865,198700.0
2005-06-29 15:50:00,13.97,13.99,13.96,13.96,97700.0,12.0865,12.1038,12.0778,12.0778,97700.0
2005-06-30 09:30:00,13.97,13.97,13.93,13.95,77100.0,12.0865,12.0865,12.0519,12.0692,77100.0
2005-06-30 09:40:00,13.95,13.97,13.93,13.93,40300.0,12.0692,12.0865,12.0519,12.0519,40300.0
2005-06-30 09:50:00,13.94,14.02,13.92,13.99,82200.0,12.0605,12.1297,12.0432,12.1038,82200.0
2005-06-30 10:00:00,14.0,14.02,14.0,14.01,58900.0,12.1124,12.1297,12.1124,12.1211,58900.0
2005-06-30 10:10:00,14.01,14.01,13.99,14.0,33900.0,12.1211,12.1211,12.1038,12.1124,33900.0
2005-06-30 10:20:00,14.0,14.0,13.99,13.99,23400.0,12.1124,12.1124,12.1038,12.1038,23400.0
2005-06-30 10:30:00,13.99,14.02,13.99,14.0,85100.0,12.1038,12.1297,12.1038,12.1124,85100.0
2005-06-30 10:40:00,14.0,14.02,13.99,13.99,46600.0,12.1124,12.1297,12.1038,12.1038,46600.0
2005-06-30 10:50:00,14.0,14.01,13.97,13.97,26400.0,12.1124,12.1211,12.0865,12.0865,26400.0
2005-06-30 11:00:00,13.98,13.98,13.95,13.97,68200.0,12.0951,12.0951,12.0692,12.0865,68200.0
2005-06-30 11:10:00,13.96,13.97,13.95,13.97,40400.0,12.0778,12.0865,12.0692,12.0865,40400.0
2005-06-30 11:20:00,13.97,13.97,13.93,13.97,106400.0,12.0865,12.0865,12.0519,12.0865,106400.0
2005-06-30 11:30:00,13.96,13.97,13.94,13.95,31400.0,12.0778,12.0865,12.0605,12.0692,31400.0
2005-06-30 11:40:00,13.95,13.97,13.95,13.97,43300.0,12.0692,12.0865,12.0692,12.0865,43300.0
2005-06-30 11:50:00,13.97,13.97,13.95,13.95,80800.0,12.0865,12.0865,12.0692,12.0692,80800.0
2005-06-30 12:00:00,13.96,13.96,13.95,13.95,105500.0,12.0778,12.0778,12.0692,12.0692,105500.0
2005-06-30 12:10:00,13.95,13.96,13.94,13.94,82800.0,12.0692,12.0778,12.0605,12.0605,82800.0
2005-06-30 12:20:00,13.94,13.98,13.92,13.98,126900.0,12.0605,12.0951,12.0432,12.0951,126900.0
2005-06-30 12:30:00,13.98,13.99,13.96,13.98,113100.0,12.0951,12.1038,12.0778,12.0951,113100.0
2005-06-30 12:40:00,13.97,13.97,13.95,13.97,54800.0,12.0865,12.0865,12.0692,12.0865,54800.0
2005-06-30 12:50:00,13.96,13.97,13.94,13.96,101100.0,12.0778,12.0865,12.0605,12.0778,101100.0
2005-06-30 13:00:00,13.95,13.97,13.95,13.97,341200.0,12.0692,12.0865,12.0692,12.0865,341200.0
2005-06-30 13:10:00,13.97,13.98,13.96,13.98,54300.0,12.0865,12.0951,12.0778,12.0951,54300.0
2005-06-30 13:20:00,13.98,13.99,13.97,13.98,58200.0,12.0951,12.1038,12.0865,12.0951,58200.0
2005-06-30 13:30:00,13.99,13.99,13.95,13.97,57700.0,12.1038,12.1038,12.0692,12.0865,57700.0
2005-06-30 13:40:00,13.97,14.0,13.97,14.0,45400.0,12.0865,12.1124,12.0865,12.1124,45400.0
2005-06-30 13:50:00,14.0,14.02,14.0,14.01,80700.0,12.1124,12.1297,12.1124,12.1211,80700.0
2005-06-30 14:00:00,14.01,14.01,13.99,13.99,38600.0,12.1211,12.1211,12.1038,12.1038,38600.0
2005-06-30 14:10:00,13.99,14.0,13.98,14.0,113500.0,12.1038,12.1124,12.0951,12.1124,113500.0
2005-06-30 14:20:00,14.01,14.01,13.96,13.98,73700.0,12.1211,12.1211,12.0778,12.0951,73700.0
2005-06-30 14:30:00,13.98,13.98,13.96,13.96,85300.0,12.0951,12.0951,12.0778,12.0778,85300.0
2005-06-30 14:40:00,13.97,13.98,13.95,13.96,109900.0,12.0865,12.0951,12.0692,12.0778,109900.0
2005-06-30 14:50:00,13.96,13.99,13.96,13.99,111000.0,12.0778,12.1038,12.0778,12.1038,111000.0
2005-06-30 15:00:00,13.99,14.0,13.96,13.97,153100.0,12.1038,12.1124,12.0778,12.0865,153100.0
2005-06-30 15:10:00,13.97,13.99,13.97,13.98,73100.0,12.0865,12.1038,12.0865,12.0951,73100.0
2005-06-30 15:20:00,13.98,13.99,13.95,13.98,84100.0,12.0951,12.1038,12.0692,12.0951,84100.0
2005-06-30 15:30:00,13.98,14.0,13.98,13.99,307000.0,12.0951,12.1124,12.0951,12.1038,307000.0
2005-06-30 15:40:00,13.99,14.0,13.99,13.99,153600.0,12.1038,12.1124,12.1038,12.1038,153600.0
2005-06-30 15:50:00,13.99,13.99,13.9,13.91,618800.0,12.1038,12.1038,12.0259,12.0346,618800.0
2005-07-01 09:30:00,13.92,13.94,13.91,13.92,61000.0,12.0432,12.0605,12.0346,12.0432,61000.0
2005-07-01 09:40:00,13.92,13.94,13.91,13.93,42700.0,12.0432,12.0605,12.0346,12.0519,42700.0
2005-07-01 09:50:00,13.92,13.94,13.91,13.91,58400.0,12.0432,12.0605,12.0346,12.0346,58400.0
2005-07-01 10:00:00,13.91,13.92,13.9,13.91,56200.0,12.0346,12.0432,12.0259,12.0346,56200.0
2005-07-01 10:10:00,13.92,13.92,13.9,13.91,60800.0,12.0432,12.0432,12.0259,12.0346,60800.0
2005-07-01 10:20:00,13.9,13.91,13.9,13.91,87800.0,12.0259,12.0346,12.0259,12.0346,87800.0
2005-07-01 10:30:00,13.91,13.92,13.9,13.9,95800.0,12.0346,12.0432,12.0259,12.0259,95800.0
2005-07-01 10:40:00,13.9,13.91,13.9,13.91,45500.0,12.0259,12.0346,12.0259,12.0346,45500.0
2005-07-01 10:50:00,13.9,13.91,13.82,13.83,111600.0,12.0259,12.0346,11.9567,11.9653,111600.0
2005-07-01 11:00:00,13.83,13.83,13.8,13.81,83300.0,11.9653,11.9653,11.9394,11.948,83300.0
2005-07-01 11:10:00,13.8,13.81,13.76,13.77,41400.0,11.9394,11.948,11.9048,11.9134,41400.0
2005-07-01 11:20:00,13.76,13.8,13.76,13.78,57800.0,11.9048,11.9394,11.9048,11.9221,57800.0
2005-07-01 11:30:00,13.78,13.79,13.77,13.79,29700.0,11.9221,11.9307,11.9134,11.9307,29700.0
2005-07-01 11:40:00,13.78,13.83,13.78,13.82,76100.0,11.9221,11.9653,11.9221,11.9567,76100.0
2005-07-01 11:50:00,13.82,13.82,13.78,13.78,52600.0,11.9567,11.9567,11.9221,11.9221,52600.0
2005-07-01 12:00:00,13.78,13.79,13.78,13.79,81500.0,11.9221,11.9307,11.9221,11.9307,81500.0
2005-07-01 12:10:00,13.78,13.79,13.77,13.77,28100.0,11.9221,11.9307,11.9134,11.9134,28100.0
2005-07-01 12:20:00,13.78,13.78,13.77,13.77,21500.0,11.9221,11.9221,11.9134,11.9134,21500.0
2005-07-01 12:30:00,13.77,13.79,13.77,13.78,56300.0,11.9134,11.9307,11.9134,11.9221,56300.0
2005-07-01 12:40:00,13.78,13.8,13.77,13.79,26500.0,11.9221,11.9394,11.9134,11.9307,26500.0
2005-07-01 12:50:00,13.8,13.8,13.78,13.78,18000.0,11.9394,11.9394,11.9221,11.9221,18000.0
2005-07-01 13:00:00,13.79,13.79,13.78,13.79,51400.0,11.9307,11.9307,11.9221,11.9307,51400.0
2005-07-01 13:10:00,13.79,13.81,13.79,13.8,24800.0,11.9307,11.948,11.9307,11.9394,24800.0
2005-07-01 13:20:00,13.81,13.84,13.8,13.83,56200.0,11.948,11.974,11.9394,11.9653,56200.0
2005-07-01 13:30:00,13.83,13.85,13.83,13.85,29800.0,11.9653,11.9826,11.9653,11.9826,29800.0
2005-07-01 13:40:00,13.85,13.85,13.8,13.81,16500.0,11.9826,11.9826,11.9394,11.948,16500.0
2005-07-01 13:50:00,13.8,13.81,13.8,13.8,23100.0,11.9394,11.948,11.9394,11.9394,23100.0
2005-07-01 14:00:00,13.8,13.81,13.78,13.78,42000.0,11.9394,11.948,11.9221,11.9221,42000.0
2005-07-01 14:10:00,13.78,13.79,13.78,13.78,39900.0,11.9221,11.9307,11.9221,11.9221,39900.0
2005-07-01 14:20:00,13.78,13.79,13.78,13.79,45900.0,11.9221,11.9307,11.9221,11.9307,45900.0
2005-07-01 14:30:00,13.78,13.8,13.78,13.79,41200.0,11.9221,11.9394,11.9221,11.9307,41200.0
2005-07-01 14:40:00,13.78,13.79,13.78,13.78,32300.0,11.9221,11.9307,11.9221,11.9221,32300.0
2005-07-01 14:50:00,13.78,13.79,13.78,13.78,54000.0,11.9221,11.9307,11.9221,11.9221,54000.0
2005-07-01 15:00:00,13.78,13.8,13.78,13.78,56000.0,11.9221,11.9394,11.9221,11.9221,56000.0
2005-07-01 15:10:00,13.79,13.8,13.78,13.79,44700.0,11.9307,11.9394,11.9221,11.9307,44700.0
2005-07-01 15:20:00,13.8,13.8,13.78,13.78,26200.0,11.9394,11.9394,11.9221,11.9221,26200.0
2005-07-01 15:30:00,13.78,13.79,13.77,13.78,130900.0,11.9221,11.9307,11.9134,11.9221,130900.0
2005-07-01 15:40:00,13.79,13.82,13.78,13.8,33300.0,11.9307,11.9567,11.9221,11.9394,33300.0
2005-07-01 15:50:00,13.79,13.84,13.79,13.81,105400.0,11.9307,11.974,11.9307,11.948,105400.0
2005-07-05 09:30:00,13.8,13.81,13.75,13.75,94500.0,11.9394,11.948,11.8961,11.8961,94500.0
2005-07-05 09:40:00,13.75,13.75,13.68,13.68,51900.0,11.8961,11.8961,11.8356,11.8356,51900.0
2005-07-05 09:50:00,13.68,13.73,13.66,13.71,54800.0,11.8356,11.8788,11.8183,11.8615,54800.0
2005-07-05 10:00:00,13.69,13.74,13.68,13.71,23100.0,11.8442,11.8875,11.8356,11.8615,23100.0
2005-07-05 10:10:00,13.72,13.72,13.71,13.72,35300.0,11.8702,11.8702,11.8615,11.8702,35300.0
2005-07-05 10:20:00,13.72,13.76,13.7,13.76,35900.0,11.8702,11.9048,11.8529,11.9048,35900.0
2005-07-05 10:30:00,13.76,13.81,13.75,13.76,52300.0,11.9048,11.948,11.8961,11.9048,52300.0
2005-07-05 10:40:00,13.76,13.79,13.76,13.79,28200.0,11.9048,11.9307,11.9048,11.9307,28200.0
2005-07-05 10:50:00,13.79,13.79,13.77,13.77,23300.0,11.9307,11.9307,11.9134,11.9134,23300.0
2005-07-05 11:00:00,13.78,13.78,13.76,13.76,36400.0,11.9221,11.9221,11.9048,11.9048,36400.0
2005-07-05 11:10:00,13.77,13.77,13.73,13.73,36700.0,11.9134,11.9134,11.8788,11.8788,36700.0
2005-07-05 11:20:00,13.74,13.74,13.73,13.73,23200.0,11.8875,11.8875,11.8788,11.8788,23200.0
2005-07-05 11:30:00,13.73,13.75,13.72,13.74,40800.0,11.8788,11.8961,11.8702,11.8875,40800.0
2005-07-05 11:40:00,13.74,13.74,13.72,13.73,26900.0,11.8875,11.8875,11.8702,11.8788,26900.0
2005-07-05 11:50:00,13.73,13.73,13.72,13.73,16200.0,11.8788,11.8788,11.8702,11.8788,16200.0
2005-07-05 12:00:00,13.73,13.78,13.72,13.77,93600.0,11.8788,11.9221,11.8702,11.9134,93600.0
2005-07-05 12:10:00,13.77,13.8,13.76,13.77,84100.0,11.9134,11.9394,11.9048,11.9134,84100.0
2005-07-05 12:20:00,13.77,13.79,13.77,13.79,38200.0,11.9134,11.9307,11.9134,11.9307,38200.0
2005-07-05 12:30:00,13.78,13.83,13.78,13.83,40800.0,11.9221,11.9653,11.9221,11.9653,40800.0
2005-07-05 12:40:00,13.83,13.84,13.81,13.83,37300.0,11.9653,11.974,11.948,11.9653,37300.0
2005-07-05 12:50:00,13.82,13.84,13.82,13.83,24000.0,11.9567,11.974,11.9567,11.9653,24000.0
2005-07-05 13:00:00,13.83,13.84,13.78,13.79,26200.0,11.9653,11.974,11.9221,11.9307,26200.0
2005-07-05 13:10:00,13.81,13.81,13.74,13.75,53100.0,11.948,11.948,11.8875,11.8961,53100.0
2005-07-05 13:20:00,13.76,13.76,13.74,13.74,38400.0,11.9048,11.9048,11.8875,11.8875,38400.0
2005-07-05 13:30:00,13.74,13.75,13.73,13.74,38500.0,11.8875,11.8961,11.8788,11.8875,38500.0
2005-07-05 13:40:00,13.75,13.75,13.73,13.75,25800.0,11.8961,11.8961,11.8788,11.8961,25800.0
2005-07-05 13:50:00,13.75,13.75,13.73,13.74,58200.0,11.8961,11.8961,11.8788,11.8875,58200.0
2005-07-05 14:00:00,13.74,13.76,13.73,13.74,49800.0,11.8875,11.9048,11.8788,11.8875,49800.0
2005-07-05 14:10:00,13.74,13.75,13.71,13.72,85400.0,11.8875,11.8961,11.8615,11.8702,85400.0
2005-07-05 14:20:00,13.72,13.73,13.7,13.71,33400.0,11.8702,11.8788,11.8529,11.8615,33400.0
2005-07-05 14:30:00,13.7,13.71,13.7,13.7,41700.0,11.8529,11.8615,11.8529,11.8529,41700.0
2005-07-05 14:40:00,13.71,13.72,13.7,13.72,36600.0,11.8615,11.8702,11.8529,11.8702,36600.0
2005-07-05 14:50:00,13.72,13.73,13.7,13.72,56200.0,11.8702,11.8788,11.8529,11.8702,56200.0
2005-07-05 15:00:00,13.71,13.72,13.7,13.7,63400.0,11.8615,11.8702,11.8529,11.8529,63400.0
2005-07-05 15:10:00,13.7,13.72,13.7,13.72,71800.0,11.8529,11.8702,11.8529,11.8702,71800.0
2005-07-05 15:20:00,13.72,13.76,13.72,13.72,53900.0,11.8702,11.9048,11.8702,11.8702,53900.0
2005-07-05 15:30:00,13.72,13.72,13.71,13.71,63200.0,11.8702,11.8702,11.8615,11.8615,63200.0
2005-07-05 15:40:00,13.71,13.77,13.71,13.77,100900.0,11.8615,11.9134,11.8615,11.9134,100900.0
2005-07-05 15:50:00,13.77,13.78,13.75,13.77,121200.0,11.9134,11.9221,11.8961,11.9134,121200.0
2005-07-06 09:30:00,13.8,13.82,13.71,13.72,73300.0,11.9394,11.9567,11.8615,11.8702,73300.0
2005-07-06 09:40:00,13.72,13.74,13.7,13.7,48400.0,11.8702,11.8875,11.8529,11.8529,48400.0
2005-07-06 09:50:00,13.7,13.72,13.7,13.72,54700.0,11.8529,11.8702,11.8529,11.8702,54700.0
2005-07-06 10:00:00,13.72,13.73,13.69,13.69,64900.0,11.8702,11.8788,11.8442,11.8442,64900.0
2005-07-06 10:10:00,13.71,13.71,13.69,13.7,68900.0,11.8615,11.8615,11.8442,11.8529,68900.0
2005-07-06 10:20:00,13.71,13.72,13.7,13.7,37100.0,11.8615,11.8702,11.8529,11.8529,37100.0
2005-07-06 10:30:00,13.71,13.72,13.69,13.71,47700.0,11.8615,11.8702,11.8442,11.8615,47700.0
2005-07-06 10:40:00,13.71,13.72,13.7,13.72,28000.0,11.8615,11.8702,11.8529,11.8702,28000.0
2005-07-06 10:50:00,13.72,13.74,13.71,13.74,25300.0,11.8702,11.8875,11.8615,11.8875,25300.0
2005-07-06 11:00:00,13.73,13.75,13.72,13.73,29800.0,11.8788,11.8961,11.8702,11.8788,29800.0
2005-07-06 11:10:00,13.73,13.74,13.73,13.74,13800.0,11.8788,11.8875,11.8788,11.8875,13800.0
2005-07-06 11:20:00,13.75,13.75,13.73,13.73,8100.0,11.8961,11.8961,11.8788,11.8788,8100.0
2005-07-06 11:30:00,13.73,13.74,13.71,13.72,23100.0,11.8788,11.8875,11.8615,11.8702,23100.0
2005-07-06 11:40:00,13.72,13.72,13.71,13.72,13700.0,11.8702,11.8702,11.8615,11.8702,13700.0
2005-07-06 11:50:00,13.71,13.72,13.71,13.71,23100.0,11.8615,11.8702,11.8615,11.8615,23100.0
2005-07-06 12:00:00,13.71,13.72,13.71,13.71,32800.0,11.8615,11.8702,11.8615,11.8615,32800.0
2005-07-06 12:10:00,13.71,13.72,13.7,13.71,16000.0,11.8615,11.8702,11.8529,11.8615,16000.0
2005-07-06 12:20:00,13.71,13.73,13.71,13.73,58900.0,11.8615,11.8788,11.8615,11.8788,58900.0
2005-07-06 12:30:00,13.73,13.73,13.71,13.72,39400.0,11.8788,11.8788,11.8615,11.8702,39400.0
2005-07-06 12:40:00,13.72,13.73,13.71,13.73,122900.0,11.8702,11.8788,11.8615,11.8788,122900.0
2005-07-06 12:50:00,13.73,13.74,13.71,13.72,27900.0,11.8788,11.8875,11.8615,11.8702,27900.0
2005-07-06 13:00:00,13.71,13.73,13.71,13.72,23300.0,11.8615,11.8788,11.8615,11.8702,23300.0
2005-07-06 13:10:00,13.73,13.73,13.72,13.72,16100.0,11.8788,11.8788,11.8702,11.8702,16100.0
2005-07-06 13:20:00,13.73,13.73,13.71,13.73,12400.0,11.8788,11.8788,11.8615,11.8788,12400.0
2005-07-06 13:30:00,13.73,13.73,13.72,13.72,12000.0,11.8788,11.8788,11.8702,11.8702,12000.0
2005-07-06 13:40:00,13.72,13.73,13.69,13.69,149700.0,11.8702,11.8788,11.8442,11.8442,149700.0
2005-07-06 13:50:00,13.69,13.71,13.69,13.71,179600.0,11.8442,11.8615,11.8442,11.8615,179600.0
2005-07-06 14:00:00,13.71,13.71,13.68,13.69,345200.0,11.8615,11.8615,11.8356,11.8442,345200.0
2005-07-06 14:10:00,13.69,13.69,13.68,13.68,74000.0,11.8442,11.8442,11.8356,11.8356,74000.0
2005-07-06 14:20:00,13.68,13.7,13.68,13.68,38500.0,11.8356,11.8529,11.8356,11.8356,38500.0
2005-07-06 14:30:00,13.68,13.7,13.68,13.69,78200.0,11.8356,11.8529,11.8356,11.8442,78200.0
2005-07-06 14:40:00,13.68,13.69,13.67,13.67,259400.0,11.8356,11.8442,11.8269,11.8269,259400.0
2005-07-06 14:50:00,13.67,13.68,13.63,13.64,141900.0,11.8269,11.8356,11.7923,11.801,141900.0
2005-07-06 15:00:00,13.63,13.64,13.62,13.62,46900.0,11.7923,11.801,11.7837,11.7837,46900.0
2005-07-06 15:10:00,13.63,13.63,13.61,13.61,66000.0,11.7923,11.7923,11.775,11.775,66000.0
2005-07-06 15:20:00,13.61,13.62,13.61,13.61,41200.0,11.775,11.7837,11.775,11.775,41200.0
2005-07-06 15:30:00,13.61,13.62,13.6,13.6,87900.0,11.775,11.7837,11.7664,11.7664,87900.0
2005-07-06 15:40:00,13.6,13.61,13.59,13.6,127400.0,11.7664,11.775,11.7577,11.7664,127400.0
2005-07-06 15:50:00,13.6,13.64,13.59,13.61,170300.0,11.7664,11.801,11.7577,11.775,170300.0
2005-07-07 09:30:00,13.5,13.5,13.32,13.4,293300.0,11.6798,11.6798,11.5241,11.5933,293300.0
2005-07-07 09:40:00,13.4,13.52,13.38,13.52,108500.0,11.5933,11.6971,11.576,11.6971,108500.0
2005-07-07 09:50:00,13.52,13.59,13.41,13.41,174100.0,11.6971,11.7577,11.602,11.602,174100.0
2005-07-07 10:00:00,13.42,13.5,13.38,13.47,119800.0,11.6106,11.6798,11.576,11.6539,119800.0
2005-07-07 10:10:00,13.48,13.52,13.41,13.46,140600.0,11.6625,11.6971,11.602,11.6452,140600.0
2005-07-07 10:20:00,13.47,13.48,13.42,13.45,39100.0,11.6539,11.6625,11.6106,11.6366,39100.0
2005-07-07 10:30:00,13.44,13.48,13.41,13.44,54100.0,11.6279,11.6625,11.602,11.6279,54100.0
2005-07-07 10:40:00,13.46,13.53,13.44,13.5,100500.0,11.6452,11.7058,11.6279,11.6798,100500.0
2005-07-07 10:50:00,13.5,13.54,13.47,13.5,73600.0,11.6798,11.7144,11.6539,11.6798,73600.0
2005-07-07 11:00:00,13.5,13.55,13.48,13.55,85900.0,11.6798,11.7231,11.6625,11.7231,85900.0
2005-07-07 11:10:00,13.55,13.67,13.55,13.64,116500.0,11.7231,11.8269,11.7231,11.801,116500.0
2005-07-07 11:20:00,13.64,13.64,13.59,13.63,82200.0,11.801,11.801,11.7577,11.7923,82200.0
2005-07-07 11:30:00,13.63,13.63,13.57,13.58,63500.0,11.7923,11.7923,11.7404,11.7491,63500.0
2005-07-07 11:40:00,13.59,13.6,13.57,13.59,38500.0,11.7577,11.7664,11.7404,11.7577,38500.0
2005-07-07 11:50:00,13.59,13.61,13.57,13.6,32100.0,11.7577,11.775,11.7404,11.7664,32100.0
2005-07-07 12:00:00,13.61,13.66,13.61,13.66,49200.0,11.775,11.8183,11.775,11.8183,49200.0
2005-07-07 12:10:00,13.66,13.72,13.66,13.67,97800.0,11.8183,11.8702,11.8183,11.8269,97800.0
2005-07-07 12:20:00,13.68,13.73,13.66,13.69,24900.0,11.8356,11.8788,11.8183,11.8442,24900.0
2005-07-07 12:30:00,13.68,13.69,13.63,13.63,41800.0,11.8356,11.8442,11.7923,11.7923,41800.0
2005-07-07 12:40:00,13.64,13.69,13.63,13.69,35700.0,11.801,11.8442,11.7923,11.8442,35700.0
2005-07-07 12:50:00,13.68,13.68,13.65,13.65,73600.0,11.8356,11.8356,11.8096,11.8096,73600.0
2005-07-07 13:00:00,13.65,13.69,13.65,13.68,49100.0,11.8096,11.8442,11.8096,11.8356,49100.0
2005-07-07 13:10:00,13.67,13.69,13.66,13.66,13200.0,11.8269,11.8442,11.8183,11.8183,13200.0
2005-07-07 13:20:00,13.66,13.66,13.62,13.64,24300.0,11.8183,11.8183,11.7837,11.801,24300.0
2005-07-07 13:30:00,13.64,13.68,13.63,13.67,34400.0,11.801,11.8356,11.7923,11.8269,34400.0
2005-07-07 13:40:00,13.68,13.73,13.68,13.71,36800.0,11.8356,11.8788,11.8356,11.8615,36800.0
2005-07-07 13:50:00,13.7,13.73,13.7,13.73,25300.0,11.8529,11.8788,11.8529,11.8788,25300.0
2005-07-07 14:00:00,13.73,13.75,13.71,13.75,59300.0,11.8788,11.8961,11.8615,11.8961,59300.0
2005-07-07 14:10:00,13.74,13.75,13.73,13.73,103200.0,11.8875,11.8961,11.8788,11.8788,103200.0
2005-07-07 14:20:00,13.74,13.74,13.73,13.74,43700.0,11.8875,11.8875,11.8788,11.8875,43700.0
2005-07-07 14:30:00,13.73,13.74,13.73,13.73,21300.0,11.8788,11.8875,11.8788,11.8788,21300.0
2005-07-07 14:40:00,13.73,13.74,13.71,13.73,68200.0,11.8788,11.8875,11.8615,11.8788,68200.0
2005-07-07 14:50:00,13.73,13.78,13.73,13.78,268500.0,11.8788,11.9221,11.8788,11.9221,268500.0
2005-07-07 15:00:00,13.78,13.83,13.78,13.8,122900.0,11.9221,11.9653,11.9221,11.9394,122900.0
2005-07-07 15:10:00,13.8,13.81,13.75,13.75,47100.0,11.9394,11.948,11.8961,11.8961,47100.0
2005-07-07 15:20:00,13.75,13.78,13.75,13.78,73500.0,11.8961,11.9221,11.8961,11.9221,73500.0
2005-07-07 15:30:00,13.78,13.81,13.76,13.78,96600.0,11.9221,11.948,11.9048,11.9221,96600.0
2005-07-07 15:40:00,13.79,13.81,13.74,13.79,98600.0,11.9307,11.948,11.8875,11.9307,98600.0
2005-07-07 15:50:00,13.78,13.79,13.74,13.75,675400.0,11.9221,11.9307,11.8875,11.8961,675400.0
2005-07-08 09:30:00,13.73,13.73,13.63,13.65,56700.0,11.8788,11.8788,11.7923,11.8096,56700.0
2005-07-08 09:40:00,13.65,13.65,13.61,13.61,31800.0,11.8096,11.8096,11.775,11.775,31800.0
2005-07-08 09:50:00,13.62,13.62,13.55,13.55,55900.0,11.7837,11.7837,11.7231,11.7231,55900.0
2005-07-08 10:00:00,13.55,13.56,13.52,13.53,29200.0,11.7231,11.7317,11.6971,11.7058,29200.0
2005-07-08 10:10:00,13.53,13.6,13.52,13.59,38600.0,11.7058,11.7664,11.6971,11.7577,38600.0
2005-07-08 10:20:00,13.59,13.62,13.58,13.6,21400.0,11.7577,11.7837,11.7491,11.7664,21400.0
2005-07-08 10:30:00,13.6,13.66,13.59,13.64,25400.0,11.7664,11.8183,11.7577,11.801,25400.0
2005-07-08 10:40:00,13.64,13.69,13.64,13.69,43200.0,11.801,11.8442,11.801,11.8442,43200.0
2005-07-08 10:50:00,13.69,13.7,13.68,13.69,22800.0,11.8442,11.8529,11.8356,11.8442,22800.0
2005-07-08 11:00:00,13.7,13.7,13.65,13.66,36200.0,11.8529,11.8529,11.8096,11.8183,36200.0
2005-07-08 11:10:00,13.66,13.67,13.65,13.65,19700.0,11.8183,11.8269,11.8096,11.8096,19700.0
2005-07-08 11:20:00,13.65,13.66,13.64,13.65,14100.0,11.8096,11.8183,11.801,11.8096,14100.0
2005-07-08 11:30:00,13.65,13.67,13.64,13.65,23800.0,11.8096,11.8269,11.801,11.8096,23800.0
2005-07-08 11:40:00,13.66,13.66,13.62,13.63,37500.0,11.8183,11.8183,11.7837,11.7923,37500.0
2005-07-08 11:50:00,13.63,13.68,13.63,13.68,27800.0,11.7923,11.8356,11.7923,11.8356,27800.0
2005-07-08 12:00:00,13.66,13.74,13.66,13.73,64800.0,11.8183,11.8875,11.8183,11.8788,64800.0
2005-07-08 12:10:00,13.72,13.75,13.72,13.74,31600.0,11.8702,11.8961,11.8702,11.8875,31600.0
2005-07-08 12:20:00,13.74,13.75,13.73,13.74,11700.0,11.8875,11.8961,11.8788,11.8875,11700.0
2005-07-08 12:30:00,13.74,13.76,13.74,13.75,41800.0,11.8875,11.9048,11.8875,11.8961,41800.0
2005-07-08 12:40:00,13.76,13.77,13.75,13.77,17300.0,11.9048,11.9134,11.8961,11.9134,17300.0
2005-07-08 12:50:00,13.77,13.78,13.7,13.72,107600.0,11.9134,11.9221,11.8529,11.8702,107600.0
2005-07-08 13:00:00,13.72,13.75,13.71,13.75,58100.0,11.8702,11.8961,11.8615,11.8961,58100.0
2005-07-08 13:10:00,13.74,13.78,13.74,13.78,37900.0,11.8875,11.9221,11.8875,11.9221,37900.0
2005-07-08 13:20:00,13.79,13.79,13.78,13.79,28000.0,11.9307,11.9307,11.9221,11.9307,28000.0
2005-07-08 13:30:00,13.78,13.79,13.76,13.79,29300.0,11.9221,11.9307,11.9048,11.9307,29300.0
2005-07-08 13:40:00,13.78,13.81,13.77,13.78,62300.0,11.9221,11.948,11.9134,11.9221,62300.0
2005-07-08 13:50:00,13.78,13.82,13.78,13.82,29700.0,11.9221,11.9567,11.9221,11.9567,29700.0
2005-07-08 14:00:00,13.82,13.83,13.78,13.78,52700.0,11.9567,11.9653,11.9221,11.9221,52700.0
2005-07-08 14:10:00,13.78,13.78,13.76,13.78,34600.0,11.9221,11.9221,11.9048,11.9221,34600.0
2005-07-08 14:20:00,13.78,13.79,13.73,13.79,93400.0,11.9221,11.9307,11.8788,11.9307,93400.0
2005-07-08 14:30:00,13.79,13.82,13.76,13.78,62300.0,11.9307,11.9567,11.9048,11.9221,62300.0
2005-07-08 14:40:00,13.78,13.79,13.76,13.78,35900.0,11.9221,11.9307,11.9048,11.9221,35900.0
2005-07-08 14:50:00,13.77,13.85,13.77,13.85,370500.0,11.9134,11.9826,11.9134,11.9826,370500.0
2005-07-08 15:00:00,13.85,13.92,13.84,13.91,96200.0,11.9826,12.0432,11.974,12.0346,96200.0
2005-07-08 15:10:00,13.91,13.92,13.86,13.88,54900.0,12.0346,12.0432,11.9913,12.0086,54900.0
2005-07-08 15:20:00,13.88,13.97,13.87,13.97,117200.0,12.0086,12.0865,12.0,12.0865,117200.0
2005-07-08 15:30:00,13.95,14.0,13.94,13.94,93700.0,12.0692,12.1124,12.0605,12.0605,93700.0
2005-07-08 15:40:00,13.95,13.97,13.94,13.97,43000.0,12.0692,12.0865,12.0605,12.0865,43000.0
2005-07-08 15:50:00,13.97,13.98,13.95,13.96,120500.0,12.0865,12.0951,12.0692,12.0778,120500.0
2005-07-11 09:30:00,13.99,14.07,13.98,14.06,102300.0,12.1038,12.173,12.0951,12.1643,102300.0
2005-07-11 09:40:00,14.06,14.1,13.98,13.99,74200.0,12.1643,12.1989,12.0951,12.1038,74200.0
2005-07-11 09:50:00,13.98,14.06,13.98,14.0,73600.0,12.0951,12.1643,12.0951,12.1124,73600.0
2005-07-11 10:00:00,13.99,14.01,13.99,13.99,71700.0,12.1038,12.1211,12.1038,12.1038,71700.0
2005-07-11 10:10:00,14.0,14.0,13.95,13.95,43700.0,12.1124,12.1124,12.0692,12.0692,43700.0
2005-07-11 10:20:00,13.95,13.96,13.92,13.92,29200.0,12.0692,12.0778,12.0432,12.0432,29200.0
2005-07-11 10:30:00,13.92,13.98,13.92,13.98,26600.0,12.0432,12.0951,12.0432,12.0951,26600.0
2005-07-11 10:40:00,13.98,14.02,13.97,14.02,76300.0,12.0951,12.1297,12.0865,12.1297,76300.0
2005-07-11 10:50:00,14.02,14.05,14.0,14.02,51900.0,12.1297,12.1557,12.1124,12.1297,51900.0
2005-07-11 11:00:00,14.01,14.03,13.97,14.0,134700.0,12.1211,12.1384,12.0865,12.1124,134700.0
2005-07-11 11:10:00,14.0,14.06,13.99,14.05,31300.0,12.1124,12.1643,12.1038,12.1557,31300.0
2005-07-11 11:20:00,14.05,14.06,14.03,14.05,24400.0,12.1557,12.1643,12.1384,12.1557,24400.0
2005-07-11 11:30:00,14.04,14.06,14.04,14.05,27400.0,12.147,12.1643,12.147,12.1557,27400.0
2005-07-11 11:40:00,14.05,14.06,14.03,14.03,39800.0,12.1557,12.1643,12.1384,12.1384,39800.0
2005-07-11 11:50:00,14.02,14.04,14.0,14.0,45500.0,12.1297,12.147,12.1124,12.1124,45500.0
2005-07-11 12:00:00,14.0,14.02,13.99,14.0,86700.0,12.1124,12.1297,12.1038,12.1124,86700.0
2005-07-11 12:10:00,14.0,14.01,14.0,14.01,18700.0,12.1124,12.1211,12.1124,12.1211,18700.0
2005-07-11 12:20:00,14.01,14.01,13.99,14.0,56500.0,12.1211,12.1211,12.1038,12.1124,56500.0
2005-07-11 12:30:00,14.01,14.01,13.98,13.98,30900.0,12.1211,12.1211,12.0951,12.0951,30900.0
2005-07-11 12:40:00,13.99,13.99,13.93,13.94,55100.0,12.1038,12.1038,12.0519,12.0605,55100.0
2005-07-11 12:50:00,13.95,13.96,13.94,13.94,26900.0,12.0692,12.0778,12.0605,12.0605,26900.0
2005-07-11 13:00:00,13.95,13.95,13.91,13.91,31800.0,12.0692,12.0692,12.0346,12.0346,31800.0
2005-07-11 13:10:00,13.91,13.93,13.91,13.93,24000.0,12.0346,12.0519,12.0346,12.0519,24000.0
2005-07-11 13:20:00,13.94,13.95,13.94,13.95,10500.0,12.0605,12.0692,12.0605,12.0692,10500.0
2005-07-11 13:30:00,13.95,13.96,13.94,13.94,22600.0,12.0692,12.0778,12.0605,12.0605,22600.0
2005-07-11 13:40:00,13.95,13.96,13.95,13.95,10900.0,12.0692,12.0778,12.0692,12.0692,10900.0
2005-07-11 13:50:00,13.95,13.96,13.95,13.95,18000.0,12.0692,12.0778,12.0692,12.0692,18000.0
2005-07-11 14:00:00,13.95,13.96,13.94,13.95,30800.0,12.0692,12.0778,12.0605,12.0692,30800.0
2005-07-11 14:10:00,13.95,13.96,13.95,13.95,16100.0,12.0692,12.0778,12.0692,12.0692,16100.0
2005-07-11 14:20:00,13.96,13.96,13.94,13.94,37500.0,12.0778,12.0778,12.0605,12.0605,37500.0
2005-07-11 14:30:00,13.95,13.96,13.94,13.95,25400.0,12.0692,12.0778,12.0605,12.0692,25400.0
2005-07-11 14:40:00,13.96,13.98,13.95,13.97,54600.0,12.0778,12.0951,12.0692,12.0865,54600.0
2005-07-11 14:50:00,13.97,13.97,13.95,13.96,18700.0,12.0865,12.0865,12.0692,12.0778,18700.0
2005-07-11 15:00:00,13.95,13.96,13.95,13.96,19100.0,12.0692,12.0778,12.0692,12.0778,19100.0
2005-07-11 15:10:00,13.96,13.99,13.96,13.98,40400.0,12.0778,12.1038,12.0778,12.0951,40400.0
2005-07-11 15:20:00,13.98,13.99,13.96,13.97,46300.0,12.0951,12.1038,12.0778,12.0865,46300.0
2005-07-11 15:30:00,13.97,14.0,13.97,13.99,242900.0,12.0865,12.1124,12.0865,12.1038,242900.0
2005-07-11 15:40:00,14.0,14.0,13.98,13.99,35200.0,12.1124,12.1124,12.0951,12.1038,35200.0
2005-07-11 15:50:00,14.0,14.0,13.97,13.99,75000.0,12.1124,12.1124,12.0865,12.1038,75000.0
2005-07-12 09:30:00,13.92,13.94,13.9,13.9,65500.0,12.0432,12.0605,12.0259,12.0259,65500.0
2005-07-12 09:40:00,13.91,13.95,13.9,13.92,20800.0,12.0346,12.0692,12.0259,12.0432,20800.0
2005-07-12 09:50:00,13.93,14.0,13.93,13.97,22700.0,12.0519,12.1124,12.0519,12.0865,22700.0
2005-07-12 10:00:00,13.97,13.97,13.92,13.92,40000.0,12.0865,12.0865,12.0432,12.0432,40000.0
2005-07-12 10:10:00,13.94,13.98,13.89,13.89,39800.0,12.0605,12.0951,12.0173,12.0173,39800.0
2005-07-12 10:20:00,13.89,13.9,13.87,13.87,35000.0,12.0173,12.0259,12.0,12.0,35000.0
2005-07-12 10:30:00,13.86,13.86,13.83,13.85,45500.0,11.9913,11.9913,11.9653,11.9826,45500.0
2005-07-12 10:40:00,13.85,13.86,13.84,13.86,45700.0,11.9826,11.9913,11.974,11.9913,45700.0
2005-07-12 10:50:00,13.86,13.87,13.84,13.85,33500.0,11.9913,12.0,11.974,11.9826,33500.0
2005-07-12 11:00:00,13.85,13.86,13.84,13.86,77700.0,11.9826,11.9913,11.974,11.9913,77700.0
2005-07-12 11:10:00,13.86,13.88,13.84,13.86,22000.0,11.9913,12.0086,11.974,11.9913,22000.0
2005-07-12 11:20:00,13.87,13.87,13.84,13.87,34400.0,12.0,12.0,11.974,12.0,34400.0
2005-07-12 11:30:00,13.87,13.88,13.84,13.86,191000.0,12.0,12.0086,11.974,11.9913,191000.0
2005-07-12 11:40:00,13.86,13.86,13.83,13.85,25300.0,11.9913,11.9913,11.9653,11.9826,25300.0
2005-07-12 11:50:00,13.85,13.85,13.84,13.84,23800.0,11.9826,11.9826,11.974,11.974,23800.0
2005-07-12 12:00:00,13.84,13.85,13.84,13.84,37700.0,11.974,11.9826,11.974,11.974,37700.0
2005-07-12 12:10:00,13.84,13.85,13.83,13.84,28300.0,11.974,11.9826,11.9653,11.974,28300.0
2005-07-12 12:20:00,13.83,13.84,13.78,13.78,49200.0,11.9653,11.974,11.9221,11.9221,49200.0
2005-07-12 12:30:00,13.78,13.8,13.77,13.78,109100.0,11.9221,11.9394,11.9134,11.9221,109100.0
2005-07-12 12:40:00,13.77,13.78,13.74,13.75,46600.0,11.9134,11.9221,11.8875,11.8961,46600.0
2005-07-12 12:50:00,13.74,13.74,13.7,13.7,104500.0,11.8875,11.8875,11.8529,11.8529,104500.0
2005-07-12 13:00:00,13.71,13.72,13.7,13.72,35800.0,11.8615,11.8702,11.8529,11.8702,35800.0
2005-07-12 13:10:00,13.71,13.73,13.69,13.7,126800.0,11.8615,11.8788,11.8442,11.8529,126800.0
2005-07-12 13:20:00,13.7,13.71,13.64,13.64,154400.0,11.8529,11.8615,11.801,11.801,154400.0
2005-07-12 13:30:00,13.65,13.65,13.63,13.65,350800.0,11.8096,11.8096,11.7923,11.8096,350800.0
2005-07-12 13:40:00,13.65,13.65,13.63,13.64,102800.0,11.8096,11.8096,11.7923,11.801,102800.0
2005-07-12 13:50:00,13.63,13.65,13.63,13.64,112500.0,11.7923,11.8096,11.7923,11.801,112500.0
2005-07-12 14:00:00,13.64,13.65,13.63,13.65,129300.0,11.801,11.8096,11.7923,11.8096,129300.0
2005-07-12 14:10:00,13.65,13.7,13.64,13.65,388800.0,11.8096,11.8529,11.801,11.8096,388800.0
2005-07-12 14:20:00,13.64,13.71,13.64,13.7,510000.0,11.801,11.8615,11.801,11.8529,510000.0
2005-07-12 14:30:00,13.7,13.7,13.68,13.68,204700.0,11.8529,11.8529,11.8356,11.8356,204700.0
2005-07-12 14:40:00,13.68,13.74,13.68,13.73,97100.0,11.8356,11.8875,11.8356,11.8788,97100.0
2005-07-12 14:50:00,13.72,13.73,13.7,13.71,38600.0,11.8702,11.8788,11.8529,11.8615,38600.0
2005-07-12 15:00:00,13.7,13.71,13.69,13.7,44700.0,11.8529,11.8615,11.8442,11.8529,44700.0
2005-07-12 15:10:00,13.69,13.7,13.68,13.68,58800.0,11.8442,11.8529,11.8356,11.8356,58800.0
2005-07-12 15:20:00,13.69,13.69,13.68,13.69,43300.0,11.8442,11.8442,11.8356,11.8442,43300.0
2005-07-12 15:30:00,13.69,13.74,13.68,13.69,281000.0,11.8442,11.8875,11.8356,11.8442,281000.0
2005-07-12 15:40:00,13.69,13.7,13.66,13.67,99200.0,11.8442,11.8529,11.8183,11.8269,99200.0
2005-07-12 15:50:00,13.67,13.7,13.66,13.69,197500.0,11.8269,11.8529,11.8183,11.8442,197500.0
2005-07-13 09:30:00,13.7,13.76,13.66,13.68,173200.0,11.8529,11.9048,11.8183,11.8356,173200.0
2005-07-13 09:40:00,13.69,13.69,13.66,13.67,101700.0,11.8442,11.8442,11.8183,11.8269,101700.0
2005-07-13 09:50:00,13.67,13.68,13.65,13.66,297600.0,11.8269,11.8356,11.8096,11.8183,297600.0
2005-07-13 10:00:00,13.66,13.67,13.65,13.67,62300.0,11.8183,11.8269,11.8096,11.8269,62300.0
2005-07-13 10:10:00,13.67,13.67,13.66,13.67,106300.0,11.8269,11.8269,11.8183,11.8269,106300.0
2005-07-13 10:20:00,13.67,13.68,13.66,13.67,88700.0,11.8269,11.8356,11.8183,11.8269,88700.0
2005-07-13 10:30:00,13.68,13.7,13.66,13.68,389200.0,11.8356,11.8529,11.8183,11.8356,389200.0
2005-07-13 10:40:00,13.68,13.7,13.68,13.69,79400.0,11.8356,11.8529,11.8356,11.8442,79400.0
2005-07-13 10:50:00,13.68,13.7,13.66,13.67,76100.0,11.8356,11.8529,11.8183,11.8269,76100.0
2005-07-13 11:00:00,13.67,13.68,13.67,13.67,61100.0,11.8269,11.8356,11.8269,11.8269,61100.0
2005-07-13 11:10:00,13.67,13.69,13.66,13.68,49900.0,11.8269,11.8442,11.8183,11.8356,49900.0
2005-07-13 11:20:00,13.68,13.69,13.66,13.67,268700.0,11.8356,11.8442,11.8183,11.8269,268700.0
2005-07-13 11:30:00,13.66,13.69,13.66,13.68,79600.0,11.8183,11.8442,11.8183,11.8356,79600.0
2005-07-13 11:40:00,13.69,13.7,13.68,13.69,154700.0,11.8442,11.8529,11.8356,11.8442,154700.0
2005-07-13 11:50:00,13.69,13.71,13.69,13.7,190200.0,11.8442,11.8615,11.8442,11.8529,190200.0
2005-07-13 12:00:00,13.71,13.74,13.7,13.74,69200.0,11.8615,11.8875,11.8529,11.8875,69200.0
2005-07-13 12:10:00,13.73,13.74,13.71,13.74,45000.0,11.8788,11.8875,11.8615,11.8875,45000.0
2005-07-13 12:20:00,13.73,13.74,13.73,13.74,14600.0,11.8788,11.8875,11.8788,11.8875,14600.0
2005-07-13 12:30:00,13.74,13.77,13.73,13.77,36900.0,11.8875,11.9134,11.8788,11.9134,36900.0
2005-07-13 12:40:00,13.76,13.78,13.76,13.77,23700.0,11.9048,11.9221,11.9048,11.9134,23700.0
2005-07-13 12:50:00,13.76,13.77,13.75,13.77,27400.0,11.9048,11.9134,11.8961,11.9134,27400.0
2005-07-13 13:00:00,13.77,13.77,13.75,13.77,17800.0,11.9134,11.9134,11.8961,11.9134,17800.0
2005-07-13 13:10:00,13.76,13.77,13.73,13.76,25400.0,11.9048,11.9134,11.8788,11.9048,25400.0
2005-07-13 13:20:00,13.76,13.78,13.75,13.77,18400.0,11.9048,11.9221,11.8961,11.9134,18400.0
2005-07-13 13:30:00,13.77,13.82,13.76,13.81,27200.0,11.9134,11.9567,11.9048,11.948,27200.0
2005-07-13 13:40:00,13.81,13.83,13.81,13.82,37300.0,11.948,11.9653,11.948,11.9567,37300.0
2005-07-13 13:50:00,13.81,13.84,13.79,13.82,82600.0,11.948,11.974,11.9307,11.9567,82600.0
2005-07-13 14:00:00,13.82,13.85,13.8,13.85,83900.0,11.9567,11.9826,11.9394,11.9826,83900.0
2005-07-13 14:10:00,13.85,13.96,13.85,13.94,125300.0,11.9826,12.0778,11.9826,12.0605,125300.0
2005-07-13 14:20:00,13.94,13.95,13.86,13.93,168400.0,12.0605,12.0692,11.9913,12.0519,168400.0
2005-07-13 14:30:00,13.93,13.98,13.93,13.98,115700.0,12.0519,12.0951,12.0519,12.0951,115700.0
2005-07-13 14:40:00,13.98,13.99,13.92,13.97,111300.0,12.0951,12.1038,12.0432,12.0865,111300.0
2005-07-13 14:50:00,13.97,13.97,13.94,13.94,76900.0,12.0865,12.0865,12.0605,12.0605,76900.0
2005-07-13 15:00:00,13.95,13.96,13.94,13.95,61100.0,12.0692,12.0778,12.0605,12.0692,61100.0
2005-07-13 15:10:00,13.94,13.96,13.91,13.95,53600.0,12.0605,12.0778,12.0346,12.0692,53600.0
2005-07-13 15:20:00,13.96,13.99,13.95,13.98,40800.0,12.0778,12.1038,12.0692,12.0951,40800.0
2005-07-13 15:30:00,13.99,14.02,13.98,14.01,194100.0,12.1038,12.1297,12.0951,12.1211,194100.0
2005-07-13 15:40:00,14.02,14.04,14.0,14.0,176900.0,12.1297,12.147,12.1124,12.1124,176900.0
2005-07-13 15:50:00,14.01,14.01,13.93,13.95,110300.0,12.1211,12.1211,12.0519,12.0692,110300.0
2005-07-14 09:30:00,14.53,14.53,14.41,14.49,1001800.0,12.571,12.571,12.4671,12.5364,1001800.0
2005-07-14 09:40:00,14.48,14.5,14.43,14.45,576600.0,12.5277,12.545,12.4844,12.5018,576600.0
2005-07-14 09:50:00,14.45,14.48,14.44,14.48,229300.0,12.5018,12.5277,12.4931,12.5277,229300.0
2005-07-14 10:00:00,14.48,14.5,14.47,14.47,279800.0,12.5277,12.545,12.5191,12.5191,279800.0
2005-07-14 10:10:00,14.47,14.49,14.45,14.49,160500.0,12.5191,12.5364,12.5018,12.5364,160500.0
2005-07-14 10:20:00,14.49,14.56,14.48,14.54,514000.0,12.5364,12.5969,12.5277,12.5796,514000.0
2005-07-14 10:30:00,14.54,14.58,14.51,14.53,301200.0,12.5796,12.6142,12.5537,12.571,301200.0
2005-07-14 10:40:00,14.53,14.54,14.5,14.53,260600.0,12.571,12.5796,12.545,12.571,260600.0
2005-07-14 10:50:00,14.53,14.58,14.52,14.57,277600.0,12.571,12.6142,12.5623,12.6056,277600.0
2005-07-14 11:00:00,14.57,14.61,14.57,14.59,565400.0,12.6056,12.6402,12.6056,12.6229,565400.0
2005-07-14 11:10:00,14.59,14.64,14.58,14.63,449300.0,12.6229,12.6661,12.6142,12.6575,449300.0
2005-07-14 11:20:00,14.63,14.7,14.63,14.69,591400.0,12.6575,12.718,12.6575,12.7094,591400.0
2005-07-14 11:30:00,14.68,14.69,14.62,14.65,246600.0,12.7007,12.7094,12.6488,12.6748,246600.0
2005-07-14 11:40:00,14.65,14.67,14.65,14.67,296800.0,12.6748,12.6921,12.6748,12.6921,296800.0
2005-07-14 11:50:00,14.67,14.68,14.66,14.68,353500.0,12.6921,12.7007,12.6834,12.7007,353500.0
2005-07-14 12:00:00,14.67,14.71,14.67,14.71,845600.0,12.6921,12.7267,12.6921,12.7267,845600.0
2005-07-14 12:10:00,14.7,14.72,14.69,14.71,217100.0,12.718,12.7353,12.7094,12.7267,217100.0
2005-07-14 12:20:00,14.7,14.71,14.66,14.68,245400.0,12.718,12.7267,12.6834,12.7007,245400.0
2005-07-14 12:30:00,14.68,14.7,14.68,14.69,233100.0,12.7007,12.718,12.7007,12.7094,233100.0
2005-07-14 12:40:00,14.69,14.74,14.69,14.74,307700.0,12.7094,12.7527,12.7094,12.7527,307700.0
2005-07-14 12:50:00,14.74,14.74,14.69,14.69,99200.0,12.7527,12.7527,12.7094,12.7094,99200.0
2005-07-14 13:00:00,14.7,14.7,14.66,14.66,186700.0,12.718,12.718,12.6834,12.6834,186700.0
2005-07-14 13:10:00,14.66,14.67,14.55,14.64,329900.0,12.6834,12.6921,12.5883,12.6661,329900.0
2005-07-14 13:20:00,14.64,14.64,14.59,14.61,125300.0,12.6661,12.6661,12.6229,12.6402,125300.0
2005-07-14 13:30:00,14.6,14.6,14.57,14.59,174400.0,12.6315,12.6315,12.6056,12.6229,174400.0
2005-07-14 13:40:00,14.58,14.59,14.51,14.52,143600.0,12.6142,12.6229,12.5537,12.5623,143600.0
2005-07-14 13:50:00,14.52,14.56,14.51,14.52,152500.0,12.5623,12.5969,12.5537,12.5623,152500.0
2005-07-14 14:00:00,14.52,14.55,14.49,14.55,427400.0,12.5623,12.5883,12.5364,12.5883,427400.0
2005-07-14 14:10:00,14.55,14.55,14.51,14.54,106200.0,12.5883,12.5883,12.5537,12.5796,106200.0
2005-07-14 14:20:00,14.55,14.55,14.5,14.51,105700.0,12.5883,12.5883,12.545,12.5537,105700.0
2005-07-14 14:30:00,14.52,14.54,14.51,14.53,78900.0,12.5623,12.5796,12.5537,12.571,78900.0
2005-07-14 14:40:00,14.53,14.55,14.53,14.54,133100.0,12.571,12.5883,12.571,12.5796,133100.0
2005-07-14 14:50:00,14.54,14.55,14.51,14.53,246100.0,12.5796,12.5883,12.5537,12.571,246100.0
2005-07-14 15:00:00,14.53,14.58,14.52,14.57,342100.0,12.571,12.6142,12.5623,12.6056,342100.0
2005-07-14 15:10:00,14.57,14.6,14.56,14.57,162200.0,12.6056,12.6315,12.5969,12.6056,162200.0
2005-07-14 15:20:00,14.57,14.58,14.56,14.57,259900.0,12.6056,12.6142,12.5969,12.6056,259900.0
2005-07-14 15:30:00,14.57,14.57,14.55,14.56,315300.0,12.6056,12.6056,12.5883,12.5969,315300.0
2005-07-14 15:40:00,14.56,14.56,14.48,14.5,247000.0,12.5969,12.5969,12.5277,12.545,247000.0
2005-07-14 15:50:00,14.49,14.5,14.45,14.45,357300.0,12.5364,12.545,12.5018,12.5018,357300.0
2005-07-15 09:30:00,14.37,14.38,14.03,14.12,494200.0,12.4325,12.4412,12.1384,12.2162,494200.0
2005-07-15 09:40:00,14.12,14.2,14.12,14.13,138600.0,12.2162,12.2855,12.2162,12.2249,138600.0
2005-07-15 09:50:00,14.14,14.14,14.1,14.13,440000.0,12.2335,12.2335,12.1989,12.2249,440000.0
2005-07-15 10:00:00,14.14,14.15,14.12,14.14,284400.0,12.2335,12.2422,12.2162,12.2335,284400.0
2005-07-15 10:10:00,14.13,14.2,14.13,14.17,70200.0,12.2249,12.2855,12.2249,12.2595,70200.0
2005-07-15 10:20:00,14.18,14.23,14.18,14.21,70300.0,12.2682,12.3114,12.2682,12.2941,70300.0
2005-07-15 10:30:00,14.2,14.21,14.19,14.19,106400.0,12.2855,12.2941,12.2768,12.2768,106400.0
2005-07-15 10:40:00,14.19,14.19,14.14,14.15,47200.0,12.2768,12.2768,12.2335,12.2422,47200.0
2005-07-15 10:50:00,14.15,14.2,14.13,14.13,222300.0,12.2422,12.2855,12.2249,12.2249,222300.0
2005-07-15 11:00:00,14.14,14.16,14.12,14.15,57800.0,12.2335,12.2509,12.2162,12.2422,57800.0
2005-07-15 11:10:00,14.15,14.15,14.12,14.12,92600.0,12.2422,12.2422,12.2162,12.2162,92600.0
2005-07-15 11:20:00,14.13,14.15,14.12,14.13,73800.0,12.2249,12.2422,12.2162,12.2249,73800.0
2005-07-15 11:30:00,14.13,14.13,14.05,14.06,127100.0,12.2249,12.2249,12.1557,12.1643,127100.0
2005-07-15 11:40:00,14.05,14.05,13.98,13.99,397700.0,12.1557,12.1557,12.0951,12.1038,397700.0
2005-07-15 11:50:00,13.99,13.99,13.93,13.99,247800.0,12.1038,12.1038,12.0519,12.1038,247800.0
2005-07-15 12:00:00,13.99,13.99,13.96,13.97,169300.0,12.1038,12.1038,12.0778,12.0865,169300.0
2005-07-15 12:10:00,13.97,14.0,13.96,13.99,172500.0,12.0865,12.1124,12.0778,12.1038,172500.0
2005-07-15 12:20:00,14.0,14.0,13.99,14.0,80900.0,12.1124,12.1124,12.1038,12.1124,80900.0
2005-07-15 12:30:00,14.0,14.0,13.99,14.0,154900.0,12.1124,12.1124,12.1038,12.1124,154900.0
2005-07-15 12:40:00,14.0,14.04,13.99,14.03,117100.0,12.1124,12.147,12.1038,12.1384,117100.0
2005-07-15 12:50:00,14.03,14.04,14.02,14.03,58900.0,12.1384,12.147,12.1297,12.1384,58900.0
2005-07-15 13:00:00,14.03,14.05,14.03,14.05,69200.0,12.1384,12.1557,12.1384,12.1557,69200.0
2005-07-15 13:10:00,14.05,14.08,14.03,14.07,129400.0,12.1557,12.1816,12.1384,12.173,129400.0
2005-07-15 13:20:00,14.07,14.08,14.06,14.08,125400.0,12.173,12.1816,12.1643,12.1816,125400.0
2005-07-15 13:30:00,14.08,14.13,14.08,14.13,168200.0,12.1816,12.2249,12.1816,12.2249,168200.0
2005-07-15 13:40:00,14.13,14.14,14.09,14.11,93300.0,12.2249,12.2335,12.1903,12.2076,93300.0
2005-07-15 13:50:00,14.12,14.13,14.09,14.13,66600.0,12.2162,12.2249,12.1903,12.2249,66600.0
2005-07-15 14:00:00,14.13,14.15,14.12,14.15,81300.0,12.2249,12.2422,12.2162,12.2422,81300.0
2005-07-15 14:10:00,14.15,14.19,14.14,14.17,79200.0,12.2422,12.2768,12.2335,12.2595,79200.0
2005-07-15 14:20:00,14.17,14.18,14.15,14.16,87300.0,12.2595,12.2682,12.2422,12.2509,87300.0
2005-07-15 14:30:00,14.16,14.18,14.14,14.18,171400.0,12.2509,12.2682,12.2335,12.2682,171400.0
2005-07-15 14:40:00,14.18,14.18,14.14,14.17,83400.0,12.2682,12.2682,12.2335,12.2595,83400.0
2005-07-15 14:50:00,14.16,14.19,14.15,14.19,73200.0,12.2509,12.2768,12.2422,12.2768,73200.0
2005-07-15 15:00:00,14.18,14.25,14.18,14.23,113900.0,12.2682,12.3287,12.2682,12.3114,113900.0
2005-07-15 15:10:00,14.23,14.24,14.21,14.24,103800.0,12.3114,12.3201,12.2941,12.3201,103800.0
2005-07-15 15:20:00,14.24,14.26,14.23,14.26,120100.0,12.3201,12.3374,12.3114,12.3374,120100.0
2005-07-15 15:30:00,14.25,14.27,14.23,14.24,112600.0,12.3287,12.346,12.3114,12.3201,112600.0
2005-07-15 15:40:00,14.25,14.32,14.24,14.32,225300.0,12.3287,12.3893,12.3201,12.3893,225300.0
2005-07-15 15:50:00,14.31,14.32,14.21,14.21,175100.0,12.3806,12.3893,12.2941,12.2941,175100.0
2005-07-18 09:30:00,14.22,14.3,14.21,14.24,209800.0,12.3028,12.372,12.2941,12.3201,209800.0
2005-07-18 09:40:00,14.24,14.26,14.22,14.26,424700.0,12.3201,12.3374,12.3028,12.3374,424700.0
2005-07-18 09:50:00,14.25,14.26,14.23,14.23,166900.0,12.3287,12.3374,12.3114,12.3114,166900.0
2005-07-18 10:00:00,14.24,14.24,14.17,14.2,162800.0,12.3201,12.3201,12.2595,12.2855,162800.0
2005-07-18 10:10:00,14.21,14.23,14.2,14.23,72300.0,12.2941,12.3114,12.2855,12.3114,72300.0
2005-07-18 10:20:00,14.23,14.32,14.23,14.32,95400.0,12.3114,12.3893,12.3114,12.3893,95400.0
2005-07-18 10:30:00,14.32,14.37,14.29,14.32,209500.0,12.3893,12.4325,12.3633,12.3893,209500.0
2005-07-18 10:40:00,14.33,14.38,14.33,14.35,220200.0,12.3979,12.4412,12.3979,12.4152,220200.0
2005-07-18 10:50:00,14.36,14.38,14.34,14.38,53800.0,12.4239,12.4412,12.4066,12.4412,53800.0
2005-07-18 11:00:00,14.38,14.4,14.37,14.38,57300.0,12.4412,12.4585,12.4325,12.4412,57300.0
2005-07-18 11:10:00,14.38,14.4,14.37,14.4,53800.0,12.4412,12.4585,12.4325,12.4585,53800.0
2005-07-18 11:20:00,14.4,14.4,14.34,14.4,107600.0,12.4585,12.4585,12.4066,12.4585,107600.0
2005-07-18 11:30:00,14.4,14.4,14.36,14.37,106300.0,12.4585,12.4585,12.4239,12.4325,106300.0
2005-07-18 11:40:00,14.37,14.43,14.37,14.43,47400.0,12.4325,12.4844,12.4325,12.4844,47400.0
2005-07-18 11:50:00,14.42,14.45,14.42,14.44,76300.0,12.4758,12.5018,12.4758,12.4931,76300.0
2005-07-18 12:00:00,14.45,14.45,14.43,14.44,69000.0,12.5018,12.5018,12.4844,12.4931,69000.0
2005-07-18 12:10:00,14.44,14.45,14.43,14.44,48700.0,12.4931,12.5018,12.4844,12.4931,48700.0
2005-07-18 12:20:00,14.45,14.51,14.44,14.5,119900.0,12.5018,12.5537,12.4931,12.545,119900.0
2005-07-18 12:30:00,14.5,14.51,14.48,14.5,98900.0,12.545,12.5537,12.5277,12.545,98900.0
2005-07-18 12:40:00,14.5,14.5,14.48,14.5,135200.0,12.545,12.545,12.5277,12.545,135200.0
2005-07-18 12:50:00,14.5,14.51,14.48,14.49,62300.0,12.545,12.5537,12.5277,12.5364,62300.0
2005-07-18 13:00:00,14.5,14.51,14.49,14.5,92500.0,12.545,12.5537,12.5364,12.545,92500.0
2005-07-18 13:10:00,14.49,14.5,14.41,14.43,84400.0,12.5364,12.545,12.4671,12.4844,84400.0
2005-07-18 13:20:00,14.44,14.45,14.42,14.42,39400.0,12.4931,12.5018,12.4758,12.4758,39400.0
2005-07-18 13:30:00,14.42,14.48,14.42,14.48,48300.0,12.4758,12.5277,12.4758,12.5277,48300.0
2005-07-18 13:40:00,14.47,14.49,14.47,14.47,77900.0,12.5191,12.5364,12.5191,12.5191,77900.0
2005-07-18 13:50:00,14.47,14.49,14.47,14.48,27700.0,12.5191,12.5364,12.5191,12.5277,27700.0
2005-07-18 14:00:00,14.48,14.48,14.46,14.47,35400.0,12.5277,12.5277,12.5104,12.5191,35400.0
2005-07-18 14:10:00,14.47,14.54,14.46,14.53,261600.0,12.5191,12.5796,12.5104,12.571,261600.0
2005-07-18 14:20:00,14.54,14.6,14.53,14.59,182400.0,12.5796,12.6315,12.571,12.6229,182400.0
2005-07-18 14:30:00,14.59,14.6,14.5,14.52,131900.0,12.6229,12.6315,12.545,12.5623,131900.0
2005-07-18 14:40:00,14.52,15.53,14.5,14.6,244800.0,12.5623,13.4361,12.545,12.6315,244800.0
2005-07-18 14:50:00,14.61,14.72,14.61,14.72,614300.0,12.6402,12.7353,12.6402,12.7353,614300.0
2005-07-18 15:00:00,14.72,14.75,14.68,14.72,409400.0,12.7353,12.7613,12.7007,12.7353,409400.0
2005-07-18 15:10:00,14.72,14.74,14.71,14.72,202300.0,12.7353,12.7527,12.7267,12.7353,202300.0
2005-07-18 15:20:00,14.72,14.72,14.67,14.72,288700.0,12.7353,12.7353,12.6921,12.7353,288700.0
2005-07-18 15:30:00,14.72,14.73,14.64,14.64,156300.0,12.7353,12.744,12.6661,12.6661,156300.0
2005-07-18 15:40:00,14.64,14.64,14.61,14.62,99400.0,12.6661,12.6661,12.6402,12.6488,99400.0
2005-07-18 15:50:00,14.61,14.62,14.57,14.6,135800.0,12.6402,12.6488,12.6056,12.6315,135800.0
2005-07-19 09:30:00,14.68,14.71,14.55,14.58,208900.0,12.7007,12.7267,12.5883,12.6142,208900.0
2005-07-19 09:40:00,14.58,14.63,14.47,14.5,92600.0,12.6142,12.6575,12.5191,12.545,92600.0
2005-07-19 09:50:00,14.5,14.56,14.42,14.48,195700.0,12.545,12.5969,12.4758,12.5277,195700.0
2005-07-19 10:00:00,14.48,14.56,14.46,14.49,254800.0,12.5277,12.5969,12.5104,12.5364,254800.0
2005-07-19 10:10:00,14.49,14.5,14.4,14.42,107200.0,12.5364,12.545,12.4585,12.4758,107200.0
2005-07-19 10:20:00,14.41,14.52,14.41,14.52,118500.0,12.4671,12.5623,12.4671,12.5623,118500.0
2005-07-19 10:30:00,14.53,14.53,14.43,14.45,150900.0,12.571,12.571,12.4844,12.5018,150900.0
2005-07-19 10:40:00,14.44,14.46,14.42,14.46,62200.0,12.4931,12.5104,12.4758,12.5104,62200.0
2005-07-19 10:50:00,14.45,14.46,14.35,14.35,143600.0,12.5018,12.5104,12.4152,12.4152,143600.0
2005-07-19 11:00:00,14.35,14.41,14.34,14.39,123700.0,12.4152,12.4671,12.4066,12.4498,123700.0
2005-07-19 11:10:00,14.38,14.38,14.35,14.38,93300.0,12.4412,12.4412,12.4152,12.4412,93300.0
2005-07-19 11:20:00,14.37,14.42,14.37,14.41,164800.0,12.4325,12.4758,12.4325,12.4671,164800.0
2005-07-19 11:30:00,14.41,14.41,14.38,14.39,65600.0,12.4671,12.4671,12.4412,12.4498,65600.0
2005-07-19 11:40:00,14.39,14.41,14.38,14.4,57700.0,12.4498,12.4671,12.4412,12.4585,57700.0
2005-07-19 11:50:00,14.4,14.41,14.39,14.4,84600.0,12.4585,12.4671,12.4498,12.4585,84600.0
2005-07-19 12:00:00,14.4,14.4,14.38,14.39,235300.0,12.4585,12.4585,12.4412,12.4498,235300.0
2005-07-19 12:10:00,14.39,14.4,14.37,14.38,158400.0,12.4498,12.4585,12.4325,12.4412,158400.0
2005-07-19 12:20:00,14.38,14.44,14.38,14.41,92700.0,12.4412,12.4931,12.4412,12.4671,92700.0
2005-07-19 12:30:00,14.4,14.43,14.4,14.42,73900.0,12.4585,12.4844,12.4585,12.4758,73900.0
2005-07-19 12:40:00,14.43,14.43,14.42,14.42,25700.0,12.4844,12.4844,12.4758,12.4758,25700.0
2005-07-19 12:50:00,14.42,14.43,14.38,14.41,179100.0,12.4758,12.4844,12.4412,12.4671,179100.0
2005-07-19 13:00:00,14.4,14.43,14.39,14.43,81500.0,12.4585,12.4844,12.4498,12.4844,81500.0
2005-07-19 13:10:00,14.43,14.43,14.42,14.42,41400.0,12.4844,12.4844,12.4758,12.4758,41400.0
2005-07-19 13:20:00,14.42,14.46,14.42,14.46,41400.0,12.4758,12.5104,12.4758,12.5104,41400.0
2005-07-19 13:30:00,14.46,14.51,14.45,14.5,54600.0,12.5104,12.5537,12.5018,12.545,54600.0
2005-07-19 13:40:00,14.5,14.51,14.47,14.48,62400.0,12.545,12.5537,12.5191,12.5277,62400.0
2005-07-19 13:50:00,14.47,14.51,14.47,14.51,54800.0,12.5191,12.5537,12.5191,12.5537,54800.0
2005-07-19 14:00:00,14.5,14.51,14.48,14.48,32700.0,12.545,12.5537,12.5277,12.5277,32700.0
2005-07-19 14:10:00,14.47,14.51,14.46,14.51,38000.0,12.5191,12.5537,12.5104,12.5537,38000.0
2005-07-19 14:20:00,14.52,14.53,14.51,14.53,33500.0,12.5623,12.571,12.5537,12.571,33500.0
2005-07-19 14:30:00,14.53,14.57,14.5,14.5,47900.0,12.571,12.6056,12.545,12.545,47900.0
2005-07-19 14:40:00,14.51,14.52,14.49,14.5,59900.0,12.5537,12.5623,12.5364,12.545,59900.0
2005-07-19 14:50:00,14.49,14.49,14.45,14.46,31600.0,12.5364,12.5364,12.5018,12.5104,31600.0
2005-07-19 15:00:00,14.45,14.46,14.43,14.44,41900.0,12.5018,12.5104,12.4844,12.4931,41900.0
2005-07-19 15:10:00,14.43,14.46,14.43,14.46,31700.0,12.4844,12.5104,12.4844,12.5104,31700.0
2005-07-19 15:20:00,14.46,14.46,14.39,14.39,122000.0,12.5104,12.5104,12.4498,12.4498,122000.0
2005-07-19 15:30:00,14.38,14.44,14.38,14.44,85400.0,12.4412,12.4931,12.4412,12.4931,85400.0
2005-07-19 15:40:00,14.44,14.44,14.42,14.44,96200.0,12.4931,12.4931,12.4758,12.4931,96200.0
2005-07-19 15:50:00,14.44,14.46,14.44,14.46,91500.0,12.4931,12.5104,12.4931,12.5104,91500.0
2005-07-20 09:30:00,14.46,14.6,14.46,14.59,134400.0,12.5104,12.6315,12.5104,12.6229,134400.0
2005-07-20 09:40:00,14.59,14.64,14.53,14.53,168300.0,12.6229,12.6661,12.571,12.571,168300.0
2005-07-20 09:50:00,14.52,14.53,14.45,14.48,86000.0,12.5623,12.571,12.5018,12.5277,86000.0
2005-07-20 10:00:00,14.48,14.54,14.46,14.51,76100.0,12.5277,12.5796,12.5104,12.5537,76100.0
2005-07-20 10:10:00,14.5,14.51,14.43,14.46,71900.0,12.545,12.5537,12.4844,12.5104,71900.0
2005-07-20 10:20:00,14.47,14.49,14.44,14.48,57200.0,12.5191,12.5364,12.4931,12.5277,57200.0
2005-07-20 10:30:00,14.48,14.58,14.48,14.54,95800.0,12.5277,12.6142,12.5277,12.5796,95800.0
2005-07-20 10:40:00,14.54,14.59,14.46,14.46,58100.0,12.5796,12.6229,12.5104,12.5104,58100.0
2005-07-20 10:50:00,14.55,14.59,14.55,14.59,62900.0,12.5883,12.6229,12.5883,12.6229,62900.0
2005-07-20 11:00:00,14.57,14.58,14.5,14.53,103800.0,12.6056,12.6142,12.545,12.571,103800.0
2005-07-20 11:10:00,14.52,14.58,14.52,14.57,56200.0,12.5623,12.6142,12.5623,12.6056,56200.0
2005-07-20 11:20:00,14.57,14.6,14.54,14.59,45400.0,12.6056,12.6315,12.5796,12.6229,45400.0
2005-07-20 11:30:00,14.59,14.64,14.59,14.63,59900.0,12.6229,12.6661,12.6229,12.6575,59900.0
2005-07-20 11:40:00,14.62,14.67,14.62,14.62,101400.0,12.6488,12.6921,12.6488,12.6488,101400.0
2005-07-20 11:50:00,14.62,14.63,14.58,14.58,73300.0,12.6488,12.6575,12.6142,12.6142,73300.0
2005-07-20 12:00:00,14.59,14.59,14.56,14.56,25300.0,12.6229,12.6229,12.5969,12.5969,25300.0
2005-07-20 12:10:00,14.56,14.56,14.53,14.53,87200.0,12.5969,12.5969,12.571,12.571,87200.0
2005-07-20 12:20:00,14.53,14.53,14.5,14.5,98700.0,12.571,12.571,12.545,12.545,98700.0
2005-07-20 12:30:00,14.5,14.51,14.48,14.5,42700.0,12.545,12.5537,12.5277,12.545,42700.0
2005-07-20 12:40:00,14.5,14.5,14.48,14.48,52200.0,12.545,12.545,12.5277,12.5277,52200.0
2005-07-20 12:50:00,14.49,14.49,14.48,14.49,42900.0,12.5364,12.5364,12.5277,12.5364,42900.0
2005-07-20 13:00:00,14.48,14.49,14.47,14.49,24600.0,12.5277,12.5364,12.5191,12.5364,24600.0
2005-07-20 13:10:00,14.49,14.57,14.48,14.55,40600.0,12.5364,12.6056,12.5277,12.5883,40600.0
2005-07-20 13:20:00,14.56,14.58,14.53,14.54,48400.0,12.5969,12.6142,12.571,12.5796,48400.0
2005-07-20 13:30:00,14.54,14.6,14.54,14.59,59800.0,12.5796,12.6315,12.5796,12.6229,59800.0
2005-07-20 13:40:00,14.58,14.59,14.56,14.57,36000.0,12.6142,12.6229,12.5969,12.6056,36000.0
2005-07-20 13:50:00,14.57,14.58,14.55,14.58,24400.0,12.6056,12.6142,12.5883,12.6142,24400.0
2005-07-20 14:00:00,14.58,14.6,14.57,14.6,22400.0,12.6142,12.6315,12.6056,12.6315,22400.0
2005-07-20 14:10:00,14.59,14.63,14.58,14.58,194800.0,12.6229,12.6575,12.6142,12.6142,194800.0
2005-07-20 14:20:00,14.59,14.6,14.56,14.6,33200.0,12.6229,12.6315,12.5969,12.6315,33200.0
2005-07-20 14:30:00,14.59,14.6,14.58,14.59,54300.0,12.6229,12.6315,12.6142,12.6229,54300.0
2005-07-20 14:40:00,14.58,14.59,14.56,14.58,61000.0,12.6142,12.6229,12.5969,12.6142,61000.0
2005-07-20 14:50:00,14.58,14.59,14.57,14.58,23600.0,12.6142,12.6229,12.6056,12.6142,23600.0
2005-07-20 15:00:00,14.58,14.59,14.57,14.59,33100.0,12.6142,12.6229,12.6056,12.6229,33100.0
2005-07-20 15:10:00,14.59,14.6,14.57,14.58,110900.0,12.6229,12.6315,12.6056,12.6142,110900.0
2005-07-20 15:20:00,14.59,14.59,14.55,14.55,53200.0,12.6229,12.6229,12.5883,12.5883,53200.0
2005-07-20 15:30:00,14.56,14.6,14.55,14.59,116300.0,12.5969,12.6315,12.5883,12.6229,116300.0
2005-07-20 15:40:00,14.59,14.65,14.59,14.63,205100.0,12.6229,12.6748,12.6229,12.6575,205100.0
2005-07-20 15:50:00,14.64,14.64,14.58,14.6,203100.0,12.6661,12.6661,12.6142,12.6315,203100.0
2005-07-21 09:30:00,14.4,14.56,14.34,14.44,159300.0,12.4585,12.5969,12.4066,12.4931,159300.0
2005-07-21 09:40:00,14.44,14.46,14.37,14.42,83600.0,12.4931,12.5104,12.4325,12.4758,83600.0
2005-07-21 09:50:00,14.42,14.51,14.41,14.51,70500.0,12.4758,12.5537,12.4671,12.5537,70500.0
2005-07-21 10:00:00,14.5,14.54,14.45,14.47,74800.0,12.545,12.5796,12.5018,12.5191,74800.0
2005-07-21 10:10:00,14.47,14.5,14.42,14.43,67500.0,12.5191,12.545,12.4758,12.4844,67500.0
2005-07-21 10:20:00,14.42,14.43,14.39,14.4,97200.0,12.4758,12.4844,12.4498,12.4585,97200.0
2005-07-21 10:30:00,14.4,14.4,14.37,14.37,97000.0,12.4585,12.4585,12.4325,12.4325,97000.0
2005-07-21 10:40:00,14.38,14.38,14.26,14.28,307000.0,12.4412,12.4412,12.3374,12.3547,307000.0
2005-07-21 10:50:00,14.29,14.3,14.26,14.28,133500.0,12.3633,12.372,12.3374,12.3547,133500.0
2005-07-21 11:00:00,14.27,14.39,14.26,14.38,298200.0,12.346,12.4498,12.3374,12.4412,298200.0
2005-07-21 11:10:00,14.39,14.4,14.37,14.39,70500.0,12.4498,12.4585,12.4325,12.4498,70500.0
2005-07-21 11:20:00,14.4,14.4,14.32,14.32,88600.0,12.4585,12.4585,12.3893,12.3893,88600.0
2005-07-21 11:30:00,14.33,14.35,14.29,14.35,57300.0,12.3979,12.4152,12.3633,12.4152,57300.0
2005-07-21 11:40:00,14.35,14.4,14.35,14.39,39700.0,12.4152,12.4585,12.4152,12.4498,39700.0
2005-07-21 11:50:00,14.4,14.4,14.37,14.38,40100.0,12.4585,12.4585,12.4325,12.4412,40100.0
2005-07-21 12:00:00,14.38,14.39,14.36,14.38,47500.0,12.4412,12.4498,12.4239,12.4412,47500.0
2005-07-21 12:10:00,14.38,14.48,14.38,14.48,147100.0,12.4412,12.5277,12.4412,12.5277,147100.0
2005-07-21 12:20:00,14.47,14.49,14.41,14.42,76600.0,12.5191,12.5364,12.4671,12.4758,76600.0
2005-07-21 12:30:00,14.43,14.53,14.43,14.51,55800.0,12.4844,12.571,12.4844,12.5537,55800.0
2005-07-21 12:40:00,14.51,14.55,14.49,14.55,57300.0,12.5537,12.5883,12.5364,12.5883,57300.0
2005-07-21 12:50:00,14.55,14.58,14.52,14.52,92500.0,12.5883,12.6142,12.5623,12.5623,92500.0
2005-07-21 13:00:00,14.52,14.55,14.5,14.5,61600.0,12.5623,12.5883,12.545,12.545,61600.0
2005-07-21 13:10:00,14.5,14.5,14.45,14.46,70700.0,12.545,12.545,12.5018,12.5104,70700.0
2005-07-21 13:20:00,14.45,14.46,14.43,14.44,25500.0,12.5018,12.5104,12.4844,12.4931,25500.0
2005-07-21 13:30:00,14.44,14.44,14.42,14.43,50300.0,12.4931,12.4931,12.4758,12.4844,50300.0
2005-07-21 13:40:00,14.43,14.45,14.41,14.42,44000.0,12.4844,12.5018,12.4671,12.4758,44000.0
2005-07-21 13:50:00,14.42,14.43,14.4,14.42,46900.0,12.4758,12.4844,12.4585,12.4758,46900.0
2005-07-21 14:00:00,14.41,14.43,14.39,14.4,70400.0,12.4671,12.4844,12.4498,12.4585,70400.0
2005-07-21 14:10:00,14.4,14.4,14.38,14.39,40800.0,12.4585,12.4585,12.4412,12.4498,40800.0
2005-07-21 14:20:00,14.38,14.39,14.37,14.37,102500.0,12.4412,12.4498,12.4325,12.4325,102500.0
2005-07-21 14:30:00,14.37,14.41,14.35,14.4,113600.0,12.4325,12.4671,12.4152,12.4585,113600.0
2005-07-21 14:40:00,14.4,14.41,14.4,14.4,29500.0,12.4585,12.4671,12.4585,12.4585,29500.0
2005-07-21 14:50:00,14.4,14.45,14.4,14.43,102900.0,12.4585,12.5018,12.4585,12.4844,102900.0
2005-07-21 15:00:00,14.43,14.46,14.42,14.44,58900.0,12.4844,12.5104,12.4758,12.4931,58900.0
2005-07-21 15:10:00,14.45,14.49,14.43,14.47,61900.0,12.5018,12.5364,12.4844,12.5191,61900.0
2005-07-21 15:20:00,14.47,14.47,14.44,14.45,60600.0,12.5191,12.5191,12.4931,12.5018,60600.0
2005-07-21 15:30:00,14.44,14.45,14.41,14.41,143500.0,12.4931,12.5018,12.4671,12.4671,143500.0
2005-07-21 15:40:00,14.41,14.42,14.4,14.4,121800.0,12.4671,12.4758,12.4585,12.4585,121800.0
2005-07-21 15:50:00,14.4,14.42,14.4,14.4,164400.0,12.4585,12.4758,12.4585,12.4585,164400.0
2005-07-22 09:30:00,14.52,14.55,14.41,14.52,134200.0,12.5623,12.5883,12.4671,12.5623,134200.0
2005-07-22 09:40:00,14.51,14.58,14.51,14.53,27900.0,12.5537,12.6142,12.5537,12.571,27900.0
2005-07-22 09:50:00,14.53,14.54,14.5,14.5,71900.0,12.571,12.5796,12.545,12.545,71900.0
2005-07-22 10:00:00,14.5,14.51,14.42,14.42,53400.0,12.545,12.5537,12.4758,12.4758,53400.0
2005-07-22 10:10:00,14.42,14.45,14.41,14.43,69600.0,12.4758,12.5018,12.4671,12.4844,69600.0
2005-07-22 10:20:00,14.44,14.5,14.44,14.49,31100.0,12.4931,12.545,12.4931,12.5364,31100.0
2005-07-22 10:30:00,14.48,14.5,14.43,14.45,34000.0,12.5277,12.545,12.4844,12.5018,34000.0
2005-07-22 10:40:00,14.45,14.46,14.41,14.43,36600.0,12.5018,12.5104,12.4671,12.4844,36600.0
2005-07-22 10:50:00,14.44,14.45,14.41,14.43,43500.0,12.4931,12.5018,12.4671,12.4844,43500.0
2005-07-22 11:00:00,14.43,14.44,14.39,14.42,40400.0,12.4844,12.4931,12.4498,12.4758,40400.0
2005-07-22 11:10:00,14.42,14.46,14.41,14.42,38000.0,12.4758,12.5104,12.4671,12.4758,38000.0
2005-07-22 11:20:00,14.41,14.44,14.4,14.43,33800.0,12.4671,12.4931,12.4585,12.4844,33800.0
2005-07-22 11:30:00,14.42,14.45,14.39,14.41,16700.0,12.4758,12.5018,12.4498,12.4671,16700.0
2005-07-22 11:40:00,14.42,14.45,14.41,14.45,25800.0,12.4758,12.5018,12.4671,12.5018,25800.0
2005-07-22 11:50:00,14.45,14.46,14.43,14.45,25400.0,12.5018,12.5104,12.4844,12.5018,25400.0
2005-07-22 12:00:00,14.44,14.46,14.44,14.44,16500.0,12.4931,12.5104,12.4931,12.4931,16500.0
2005-07-22 12:10:00,14.44,14.5,14.44,14.48,48800.0,12.4931,12.545,12.4931,12.5277,48800.0
2005-07-22 12:20:00,14.48,14.5,14.46,14.46,38500.0,12.5277,12.545,12.5104,12.5104,38500.0
2005-07-22 12:30:00,14.45,14.47,14.45,14.46,40800.0,12.5018,12.5191,12.5018,12.5104,40800.0
2005-07-22 12:40:00,14.46,14.46,14.43,14.45,41800.0,12.5104,12.5104,12.4844,12.5018,41800.0
2005-07-22 12:50:00,14.44,14.45,14.39,14.39,22200.0,12.4931,12.5018,12.4498,12.4498,22200.0
2005-07-22 13:00:00,14.39,14.42,14.39,14.41,21500.0,12.4498,12.4758,12.4498,12.4671,21500.0
2005-07-22 13:10:00,14.42,14.44,14.42,14.43,26300.0,12.4758,12.4931,12.4758,12.4844,26300.0
2005-07-22 13:20:00,14.43,14.44,14.42,14.42,20400.0,12.4844,12.4931,12.4758,12.4758,20400.0
2005-07-22 13:30:00,14.42,14.43,14.41,14.43,20400.0,12.4758,12.4844,12.4671,12.4844,20400.0
2005-07-22 13:40:00,14.42,14.43,14.42,14.43,14600.0,12.4758,12.4844,12.4758,12.4844,14600.0
2005-07-22 13:50:00,14.42,14.44,14.42,14.43,28100.0,12.4758,12.4931,12.4758,12.4844,28100.0
2005-07-22 14:00:00,14.43,14.44,14.42,14.42,31300.0,12.4844,12.4931,12.4758,12.4758,31300.0
2005-07-22 14:10:00,14.42,14.43,14.39,14.39,34700.0,12.4758,12.4844,12.4498,12.4498,34700.0
2005-07-22 14:20:00,14.39,14.4,14.31,14.33,77400.0,12.4498,12.4585,12.3806,12.3979,77400.0
2005-07-22 14:30:00,14.32,14.37,14.31,14.37,35800.0,12.3893,12.4325,12.3806,12.4325,35800.0
2005-07-22 14:40:00,14.38,14.39,14.37,14.39,31800.0,12.4412,12.4498,12.4325,12.4498,31800.0
2005-07-22 14:50:00,14.39,14.4,14.36,14.36,74900.0,12.4498,12.4585,12.4239,12.4239,74900.0
2005-07-22 15:00:00,14.36,14.39,14.36,14.38,22800.0,12.4239,12.4498,12.4239,12.4412,22800.0
2005-07-22 15:10:00,14.39,14.4,14.38,14.39,30200.0,12.4498,12.4585,12.4412,12.4498,30200.0
2005-07-22 15:20:00,14.39,14.4,14.38,14.38,52600.0,12.4498,12.4585,12.4412,12.4412,52600.0
2005-07-22 15:30:00,14.39,14.39,14.36,14.37,91600.0,12.4498,12.4498,12.4239,12.4325,91600.0
2005-07-22 15:40:00,14.37,14.4,14.37,14.4,50400.0,12.4325,12.4585,12.4325,12.4585,50400.0
2005-07-22 15:50:00,14.4,14.4,14.37,14.39,77000.0,12.4585,12.4585,12.4325,12.4498,77000.0
2005-07-25 09:30:00,14.39,14.4,14.33,14.35,82300.0,12.4498,12.4585,12.3979,12.4152,82300.0
2005-07-25 09:40:00,14.36,14.39,14.35,14.38,59500.0,12.4239,12.4498,12.4152,12.4412,59500.0
2005-07-25 09:50:00,14.38,14.4,14.36,14.37,58900.0,12.4412,12.4585,12.4239,12.4325,58900.0
2005-07-25 10:00:00,14.37,14.42,14.37,14.4,35900.0,12.4325,12.4758,12.4325,12.4585,35900.0
2005-07-25 10:10:00,14.41,14.45,14.4,14.45,67500.0,12.4671,12.5018,12.4585,12.5018,67500.0
2005-07-25 10:20:00,14.45,14.45,14.4,14.4,25200.0,12.5018,12.5018,12.4585,12.4585,25200.0
2005-07-25 10:30:00,14.39,14.4,14.38,14.38,28600.0,12.4498,12.4585,12.4412,12.4412,28600.0
2005-07-25 10:40:00,14.38,14.43,14.38,14.42,37100.0,12.4412,12.4844,12.4412,12.4758,37100.0
2005-07-25 10:50:00,14.42,14.42,14.39,14.39,32100.0,12.4758,12.4758,12.4498,12.4498,32100.0
2005-07-25 11:00:00,14.4,14.41,14.39,14.39,25700.0,12.4585,12.4671,12.4498,12.4498,25700.0
2005-07-25 11:10:00,14.39,14.4,14.38,14.39,21100.0,12.4498,12.4585,12.4412,12.4498,21100.0
2005-07-25 11:20:00,14.39,14.4,14.36,14.36,61100.0,12.4498,12.4585,12.4239,12.4239,61100.0
2005-07-25 11:30:00,14.36,14.37,14.34,14.34,23200.0,12.4239,12.4325,12.4066,12.4066,23200.0
2005-07-25 11:40:00,14.35,14.36,14.34,14.35,48800.0,12.4152,12.4239,12.4066,12.4152,48800.0
2005-07-25 11:50:00,14.35,14.37,14.34,14.36,38300.0,12.4152,12.4325,12.4066,12.4239,38300.0
2005-07-25 12:00:00,14.36,14.38,14.36,14.36,14700.0,12.4239,12.4412,12.4239,12.4239,14700.0
2005-07-25 12:10:00,14.35,14.37,14.35,14.36,16400.0,12.4152,12.4325,12.4152,12.4239,16400.0
2005-07-25 12:20:00,14.35,14.37,14.35,14.37,29900.0,12.4152,12.4325,12.4152,12.4325,29900.0
2005-07-25 12:30:00,14.36,14.37,14.35,14.36,24100.0,12.4239,12.4325,12.4152,12.4239,24100.0
2005-07-25 12:40:00,14.36,14.37,14.35,14.35,22800.0,12.4239,12.4325,12.4152,12.4152,22800.0
2005-07-25 12:50:00,14.35,14.35,14.31,14.32,108000.0,12.4152,12.4152,12.3806,12.3893,108000.0
2005-07-25 13:00:00,14.31,14.37,14.31,14.36,75100.0,12.3806,12.4325,12.3806,12.4239,75100.0
2005-07-25 13:10:00,14.36,14.37,14.35,14.37,30400.0,12.4239,12.4325,12.4152,12.4325,30400.0
2005-07-25 13:20:00,14.36,14.37,14.35,14.36,18800.0,12.4239,12.4325,12.4152,12.4239,18800.0
2005-07-25 13:30:00,14.36,14.36,14.35,14.35,52700.0,12.4239,12.4239,12.4152,12.4152,52700.0
2005-07-25 13:40:00,14.35,14.36,14.34,14.36,98500.0,12.4152,12.4239,12.4066,12.4239,98500.0
2005-07-25 13:50:00,14.35,14.37,14.34,14.34,22200.0,12.4152,12.4325,12.4066,12.4066,22200.0
2005-07-25 14:00:00,14.34,14.37,14.33,14.35,220900.0,12.4066,12.4325,12.3979,12.4152,220900.0
2005-07-25 14:10:00,14.34,14.36,14.33,14.35,38600.0,12.4066,12.4239,12.3979,12.4152,38600.0
2005-07-25 14:20:00,14.35,14.36,14.33,14.33,25500.0,12.4152,12.4239,12.3979,12.3979,25500.0
2005-07-25 14:30:00,14.33,14.34,14.28,14.31,80900.0,12.3979,12.4066,12.3547,12.3806,80900.0
2005-07-25 14:40:00,14.31,14.33,14.31,14.33,22200.0,12.3806,12.3979,12.3806,12.3979,22200.0
2005-07-25 14:50:00,14.32,14.33,14.31,14.32,50300.0,12.3893,12.3979,12.3806,12.3893,50300.0
2005-07-25 15:00:00,14.32,14.32,14.27,14.29,145000.0,12.3893,12.3893,12.346,12.3633,145000.0
2005-07-25 15:10:00,14.29,14.3,14.26,14.27,65300.0,12.3633,12.372,12.3374,12.346,65300.0
2005-07-25 15:20:00,14.28,14.28,14.25,14.25,59900.0,12.3547,12.3547,12.3287,12.3287,59900.0
2005-07-25 15:30:00,14.25,14.26,14.24,14.25,53500.0,12.3287,12.3374,12.3201,12.3287,53500.0
2005-07-25 15:40:00,14.25,14.26,14.25,14.26,40000.0,12.3287,12.3374,12.3287,12.3374,40000.0
2005-07-25 15:50:00,14.26,14.26,14.25,14.25,123400.0,12.3374,12.3374,12.3287,12.3287,123400.0
2005-07-26 09:30:00,14.26,14.33,14.26,14.31,109400.0,12.3374,12.3979,12.3374,12.3806,109400.0
2005-07-26 09:40:00,14.3,14.35,14.28,14.31,45200.0,12.372,12.4152,12.3547,12.3806,45200.0
2005-07-26 09:50:00,14.3,14.31,14.27,14.27,30300.0,12.372,12.3806,12.346,12.346,30300.0
2005-07-26 10:00:00,14.27,14.29,14.23,14.24,63900.0,12.346,12.3633,12.3114,12.3201,63900.0
2005-07-26 10:10:00,14.24,14.33,14.23,14.32,61200.0,12.3201,12.3979,12.3114,12.3893,61200.0
2005-07-26 10:20:00,14.33,14.33,14.25,14.26,32100.0,12.3979,12.3979,12.3287,12.3374,32100.0
2005-07-26 10:30:00,14.25,14.25,14.21,14.23,56700.0,12.3287,12.3287,12.2941,12.3114,56700.0
2005-07-26 10:40:00,14.22,14.24,14.21,14.22,34500.0,12.3028,12.3201,12.2941,12.3028,34500.0
2005-07-26 10:50:00,14.22,14.27,14.21,14.26,77200.0,12.3028,12.346,12.2941,12.3374,77200.0
2005-07-26 11:00:00,14.27,14.28,14.25,14.26,43900.0,12.346,12.3547,12.3287,12.3374,43900.0
2005-07-26 11:10:00,14.27,14.27,14.25,14.27,26100.0,12.346,12.346,12.3287,12.346,26100.0
2005-07-26 11:20:00,14.27,14.3,14.26,14.29,25400.0,12.346,12.372,12.3374,12.3633,25400.0
2005-07-26 11:30:00,14.29,14.29,14.26,14.28,22300.0,12.3633,12.3633,12.3374,12.3547,22300.0
2005-07-26 11:40:00,14.29,14.29,14.28,14.28,18800.0,12.3633,12.3633,12.3547,12.3547,18800.0
2005-07-26 11:50:00,14.28,14.3,14.27,14.29,14000.0,12.3547,12.372,12.346,12.3633,14000.0
2005-07-26 12:00:00,14.3,14.3,14.26,14.28,20000.0,12.372,12.372,12.3374,12.3547,20000.0
2005-07-26 12:10:00,14.27,14.28,14.25,14.26,47500.0,12.346,12.3547,12.3287,12.3374,47500.0
2005-07-26 12:20:00,14.26,14.27,14.25,14.25,30800.0,12.3374,12.346,12.3287,12.3287,30800.0
2005-07-26 12:30:00,14.26,14.27,14.24,14.25,50500.0,12.3374,12.346,12.3201,12.3287,50500.0
2005-07-26 12:40:00,14.26,14.29,14.25,14.28,22000.0,12.3374,12.3633,12.3287,12.3547,22000.0
2005-07-26 12:50:00,14.28,14.28,14.26,14.27,9900.0,12.3547,12.3547,12.3374,12.346,9900.0
2005-07-26 13:00:00,14.26,14.27,14.25,14.26,10300.0,12.3374,12.346,12.3287,12.3374,10300.0
2005-07-26 13:10:00,14.26,14.26,14.25,14.26,19900.0,12.3374,12.3374,12.3287,12.3374,19900.0
2005-07-26 13:20:00,14.27,14.28,14.25,14.26,37200.0,12.346,12.3547,12.3287,12.3374,37200.0
2005-07-26 13:30:00,14.26,14.26,14.24,14.26,34300.0,12.3374,12.3374,12.3201,12.3374,34300.0
2005-07-26 13:40:00,14.27,14.29,14.25,14.27,27700.0,12.346,12.3633,12.3287,12.346,27700.0
2005-07-26 13:50:00,14.27,14.28,14.24,14.27,26200.0,12.346,12.3547,12.3201,12.346,26200.0
2005-07-26 14:00:00,14.26,14.27,14.22,14.22,65300.0,12.3374,12.346,12.3028,12.3028,65300.0
2005-07-26 14:10:00,14.22,14.26,14.21,14.24,171200.0,12.3028,12.3374,12.2941,12.3201,171200.0
2005-07-26 14:20:00,14.24,14.26,14.23,14.25,21300.0,12.3201,12.3374,12.3114,12.3287,21300.0
2005-07-26 14:30:00,14.25,14.25,14.21,14.24,25300.0,12.3287,12.3287,12.2941,12.3201,25300.0
2005-07-26 14:40:00,14.25,14.25,14.23,14.24,20300.0,12.3287,12.3287,12.3114,12.3201,20300.0
2005-07-26 14:50:00,14.25,14.26,14.23,14.24,22700.0,12.3287,12.3374,12.3114,12.3201,22700.0
2005-07-26 15:00:00,14.24,14.24,14.22,14.23,33300.0,12.3201,12.3201,12.3028,12.3114,33300.0
2005-07-26 15:10:00,14.22,14.23,14.22,14.23,23800.0,12.3028,12.3114,12.3028,12.3114,23800.0
2005-07-26 15:20:00,14.23,14.25,14.23,14.24,51800.0,12.3114,12.3287,12.3114,12.3201,51800.0
2005-07-26 15:30:00,14.24,14.26,14.24,14.26,44900.0,12.3201,12.3374,12.3201,12.3374,44900.0
2005-07-26 15:40:00,14.26,14.29,14.24,14.28,76700.0,12.3374,12.3633,12.3201,12.3547,76700.0
2005-07-26 15:50:00,14.28,14.28,14.24,14.25,226100.0,12.3547,12.3547,12.3201,12.3287,226100.0
2005-07-27 09:30:00,14.26,14.27,14.2,14.27,70700.0,12.3374,12.346,12.2855,12.346,70700.0
2005-07-27 09:40:00,14.28,14.31,14.25,14.31,37300.0,12.3547,12.3806,12.3287,12.3806,37300.0
2005-07-27 09:50:00,14.31,14.33,14.28,14.29,25900.0,12.3806,12.3979,12.3547,12.3633,25900.0
2005-07-27 10:00:00,14.29,14.3,14.25,14.26,23000.0,12.3633,12.372,12.3287,12.3374,23000.0
2005-07-27 10:10:00,14.26,14.27,14.25,14.25,63100.0,12.3374,12.346,12.3287,12.3287,63100.0
2005-07-27 10:20:00,14.26,14.26,14.24,14.25,110500.0,12.3374,12.3374,12.3201,12.3287,110500.0
2005-07-27 10:30:00,14.26,14.26,14.24,14.26,35200.0,12.3374,12.3374,12.3201,12.3374,35200.0
2005-07-27 10:40:00,14.26,14.26,14.23,14.23,57200.0,12.3374,12.3374,12.3114,12.3114,57200.0
2005-07-27 10:50:00,14.23,14.23,14.17,14.19,42700.0,12.3114,12.3114,12.2595,12.2768,42700.0
2005-07-27 11:00:00,14.18,14.19,14.17,14.18,35300.0,12.2682,12.2768,12.2595,12.2682,35300.0
2005-07-27 11:10:00,14.17,14.18,14.15,14.15,141500.0,12.2595,12.2682,12.2422,12.2422,141500.0
2005-07-27 11:20:00,14.15,14.16,14.11,14.11,59000.0,12.2422,12.2509,12.2076,12.2076,59000.0
2005-07-27 11:30:00,14.12,14.14,14.05,14.07,402700.0,12.2162,12.2335,12.1557,12.173,402700.0
2005-07-27 11:40:00,14.08,14.09,14.06,14.07,40600.0,12.1816,12.1903,12.1643,12.173,40600.0
2005-07-27 11:50:00,14.06,14.08,14.05,14.07,63800.0,12.1643,12.1816,12.1557,12.173,63800.0
2005-07-27 12:00:00,14.06,14.14,14.06,14.14,53500.0,12.1643,12.2335,12.1643,12.2335,53500.0
2005-07-27 12:10:00,14.14,14.16,14.13,14.14,26300.0,12.2335,12.2509,12.2249,12.2335,26300.0
2005-07-27 12:20:00,14.15,14.16,14.12,14.12,36000.0,12.2422,12.2509,12.2162,12.2162,36000.0
2005-07-27 12:30:00,14.12,14.12,14.1,14.11,19900.0,12.2162,12.2162,12.1989,12.2076,19900.0
2005-07-27 12:40:00,14.11,14.14,14.1,14.12,24100.0,12.2076,12.2335,12.1989,12.2162,24100.0
2005-07-27 12:50:00,14.11,14.15,14.11,14.14,72300.0,12.2076,12.2422,12.2076,12.2335,72300.0
2005-07-27 13:00:00,14.16,14.16,14.11,14.11,18500.0,12.2509,12.2509,12.2076,12.2076,18500.0
2005-07-27 13:10:00,14.11,14.12,14.1,14.11,19300.0,12.2076,12.2162,12.1989,12.2076,19300.0
2005-07-27 13:20:00,14.11,14.13,14.11,14.12,33100.0,12.2076,12.2249,12.2076,12.2162,33100.0
2005-07-27 13:30:00,14.13,14.14,14.12,14.14,52000.0,12.2249,12.2335,12.2162,12.2335,52000.0
2005-07-27 13:40:00,14.14,14.14,14.11,14.11,44800.0,12.2335,12.2335,12.2076,12.2076,44800.0
2005-07-27 13:50:00,14.11,14.14,14.11,14.13,19200.0,12.2076,12.2335,12.2076,12.2249,19200.0
2005-07-27 14:00:00,14.12,14.17,14.12,14.16,24800.0,12.2162,12.2595,12.2162,12.2509,24800.0
2005-07-27 14:10:00,14.16,14.18,14.15,14.17,31200.0,12.2509,12.2682,12.2422,12.2595,31200.0
2005-07-27 14:20:00,14.16,14.19,14.16,14.17,39900.0,12.2509,12.2768,12.2509,12.2595,39900.0
2005-07-27 14:30:00,14.18,14.21,14.18,14.21,93500.0,12.2682,12.2941,12.2682,12.2941,93500.0
2005-07-27 14:40:00,14.21,14.22,14.19,14.2,35500.0,12.2941,12.3028,12.2768,12.2855,35500.0
2005-07-27 14:50:00,14.2,14.24,14.2,14.23,30500.0,12.2855,12.3201,12.2855,12.3114,30500.0
2005-07-27 15:00:00,14.24,14.24,14.21,14.24,38100.0,12.3201,12.3201,12.2941,12.3201,38100.0
2005-07-27 15:10:00,14.23,14.24,14.22,14.23,43000.0,12.3114,12.3201,12.3028,12.3114,43000.0
2005-07-27 15:20:00,14.23,14.25,14.22,14.24,59400.0,12.3114,12.3287,12.3028,12.3201,59400.0
2005-07-27 15:30:00,14.25,14.25,14.22,14.22,69700.0,12.3287,12.3287,12.3028,12.3028,69700.0
2005-07-27 15:40:00,14.23,14.23,14.2,14.2,54200.0,12.3114,12.3114,12.2855,12.2855,54200.0
2005-07-27 15:50:00,14.21,14.22,14.2,14.21,110400.0,12.2941,12.3028,12.2855,12.2941,110400.0
2005-07-28 09:30:00,14.26,14.29,14.23,14.27,86400.0,12.3374,12.3633,12.3114,12.346,86400.0
2005-07-28 09:40:00,14.28,14.34,14.27,14.29,69100.0,12.3547,12.4066,12.346,12.3633,69100.0
2005-07-28 09:50:00,14.28,14.3,14.27,14.3,40500.0,12.3547,12.372,12.346,12.372,40500.0
2005-07-28 10:00:00,14.3,14.31,14.26,14.28,66300.0,12.372,12.3806,12.3374,12.3547,66300.0
2005-07-28 10:10:00,14.28,14.31,14.27,14.29,34300.0,12.3547,12.3806,12.346,12.3633,34300.0
2005-07-28 10:20:00,14.28,14.3,14.28,14.29,29600.0,12.3547,12.372,12.3547,12.3633,29600.0
2005-07-28 10:30:00,14.29,14.3,14.24,14.24,293400.0,12.3633,12.372,12.3201,12.3201,293400.0
2005-07-28 10:40:00,14.24,14.25,14.23,14.24,44300.0,12.3201,12.3287,12.3114,12.3201,44300.0
2005-07-28 10:50:00,14.25,14.25,14.23,14.24,27700.0,12.3287,12.3287,12.3114,12.3201,27700.0
2005-07-28 11:00:00,14.24,14.26,14.23,14.24,133100.0,12.3201,12.3374,12.3114,12.3201,133100.0
2005-07-28 11:10:00,14.24,14.27,14.24,14.26,28500.0,12.3201,12.346,12.3201,12.3374,28500.0
2005-07-28 11:20:00,14.26,14.27,14.24,14.25,50600.0,12.3374,12.346,12.3201,12.3287,50600.0
2005-07-28 11:30:00,14.25,14.26,14.23,14.25,45400.0,12.3287,12.3374,12.3114,12.3287,45400.0
2005-07-28 11:40:00,14.25,14.27,14.24,14.26,62700.0,12.3287,12.346,12.3201,12.3374,62700.0
2005-07-28 11:50:00,14.27,14.27,14.25,14.25,20000.0,12.346,12.346,12.3287,12.3287,20000.0
2005-07-28 12:00:00,14.26,14.27,14.24,14.24,44600.0,12.3374,12.346,12.3201,12.3201,44600.0
2005-07-28 12:10:00,14.24,14.27,14.24,14.27,20500.0,12.3201,12.346,12.3201,12.346,20500.0
2005-07-28 12:20:00,14.26,14.26,14.23,14.24,95500.0,12.3374,12.3374,12.3114,12.3201,95500.0
2005-07-28 12:30:00,14.25,14.26,14.24,14.25,23700.0,12.3287,12.3374,12.3201,12.3287,23700.0
2005-07-28 12:40:00,14.26,14.26,14.24,14.24,61600.0,12.3374,12.3374,12.3201,12.3201,61600.0
2005-07-28 12:50:00,14.25,14.26,14.24,14.25,25300.0,12.3287,12.3374,12.3201,12.3287,25300.0
2005-07-28 13:00:00,14.25,14.27,14.25,14.26,39900.0,12.3287,12.346,12.3287,12.3374,39900.0
2005-07-28 13:10:00,14.26,14.28,14.26,14.28,13300.0,12.3374,12.3547,12.3374,12.3547,13300.0
2005-07-28 13:20:00,14.28,14.3,14.28,14.3,26100.0,12.3547,12.372,12.3547,12.372,26100.0
2005-07-28 13:30:00,14.3,14.32,14.29,14.32,56900.0,12.372,12.3893,12.3633,12.3893,56900.0
2005-07-28 13:40:00,14.32,14.32,14.31,14.32,28300.0,12.3893,12.3893,12.3806,12.3893,28300.0
2005-07-28 13:50:00,14.31,14.32,14.28,14.29,61700.0,12.3806,12.3893,12.3547,12.3633,61700.0
2005-07-28 14:00:00,14.28,14.3,14.28,14.3,28300.0,12.3547,12.372,12.3547,12.372,28300.0
2005-07-28 14:10:00,14.3,14.31,14.29,14.3,40300.0,12.372,12.3806,12.3633,12.372,40300.0
2005-07-28 14:20:00,14.3,14.31,14.3,14.31,53800.0,12.372,12.3806,12.372,12.3806,53800.0
2005-07-28 14:30:00,14.31,14.32,14.29,14.29,62800.0,12.3806,12.3893,12.3633,12.3633,62800.0
2005-07-28 14:40:00,14.29,14.3,14.27,14.3,38100.0,12.3633,12.372,12.346,12.372,38100.0
2005-07-28 14:50:00,14.3,14.32,14.29,14.3,36600.0,12.372,12.3893,12.3633,12.372,36600.0
2005-07-28 15:00:00,14.29,14.3,14.29,14.29,20500.0,12.3633,12.372,12.3633,12.3633,20500.0
2005-07-28 15:10:00,14.29,14.3,14.28,14.29,52500.0,12.3633,12.372,12.3547,12.3633,52500.0
2005-07-28 15:20:00,14.28,14.29,14.28,14.29,34800.0,12.3547,12.3633,12.3547,12.3633,34800.0
2005-07-28 15:30:00,14.28,14.29,14.25,14.25,83600.0,12.3547,12.3633,12.3287,12.3287,83600.0
2005-07-28 15:40:00,14.25,14.26,14.24,14.24,62000.0,12.3287,12.3374,12.3201,12.3201,62000.0
2005-07-28 15:50:00,14.24,14.27,14.24,14.27,90500.0,12.3201,12.346,12.3201,12.346,90500.0
2005-07-29 09:30:00,14.23,14.25,14.23,14.24,90300.0,12.3114,12.3287,12.3114,12.3201,90300.0
2005-07-29 09:40:00,14.24,14.26,14.24,14.24,227300.0,12.3201,12.3374,12.3201,12.3201,227300.0
2005-07-29 09:50:00,14.24,14.28,14.24,14.26,156400.0,12.3201,12.3547,12.3201,12.3374,156400.0
2005-07-29 10:00:00,14.25,14.28,14.24,14.27,83900.0,12.3287,12.3547,12.3201,12.346,83900.0
2005-07-29 10:10:00,14.27,14.29,14.25,14.27,32800.0,12.346,12.3633,12.3287,12.346,32800.0
2005-07-29 10:20:00,14.27,14.3,14.27,14.29,37100.0,12.346,12.372,12.346,12.3633,37100.0
2005-07-29 10:30:00,14.3,14.3,14.27,14.27,30800.0,12.372,12.372,12.346,12.346,30800.0
2005-07-29 10:40:00,14.29,14.3,14.26,14.3,23600.0,12.3633,12.372,12.3374,12.372,23600.0
2005-07-29 10:50:00,14.3,14.3,14.26,14.27,14900.0,12.372,12.372,12.3374,12.346,14900.0
2005-07-29 11:00:00,14.28,14.28,14.26,14.27,21300.0,12.3547,12.3547,12.3374,12.346,21300.0
2005-07-29 11:10:00,14.26,14.27,14.26,14.26,10700.0,12.3374,12.346,12.3374,12.3374,10700.0
2005-07-29 11:20:00,14.26,14.27,14.26,14.27,16500.0,12.3374,12.346,12.3374,12.346,16500.0
2005-07-29 11:30:00,14.27,14.29,14.26,14.28,35700.0,12.346,12.3633,12.3374,12.3547,35700.0
2005-07-29 11:40:00,14.27,14.28,14.25,14.26,101100.0,12.346,12.3547,12.3287,12.3374,101100.0
2005-07-29 11:50:00,14.26,14.27,14.25,14.26,60300.0,12.3374,12.346,12.3287,12.3374,60300.0
2005-07-29 12:00:00,14.26,14.27,14.25,14.25,36900.0,12.3374,12.346,12.3287,12.3287,36900.0
2005-07-29 12:10:00,14.25,14.26,14.24,14.24,117800.0,12.3287,12.3374,12.3201,12.3201,117800.0
2005-07-29 12:20:00,14.24,14.25,14.23,14.24,18500.0,12.3201,12.3287,12.3114,12.3201,18500.0
2005-07-29 12:30:00,14.24,14.26,14.24,14.26,15200.0,12.3201,12.3374,12.3201,12.3374,15200.0
2005-07-29 12:40:00,14.26,14.27,14.25,14.26,20800.0,12.3374,12.346,12.3287,12.3374,20800.0
2005-07-29 12:50:00,14.26,14.26,14.25,14.26,20200.0,12.3374,12.3374,12.3287,12.3374,20200.0
2005-07-29 13:00:00,14.26,14.26,14.25,14.25,5400.0,12.3374,12.3374,12.3287,12.3287,5400.0
2005-07-29 13:10:00,14.25,14.26,14.25,14.26,21700.0,12.3287,12.3374,12.3287,12.3374,21700.0
2005-07-29 13:20:00,14.25,14.26,14.25,14.26,24100.0,12.3287,12.3374,12.3287,12.3374,24100.0
2005-07-29 13:30:00,14.26,14.26,14.25,14.25,47900.0,12.3374,12.3374,12.3287,12.3287,47900.0
2005-07-29 13:40:00,14.26,14.28,14.25,14.27,41500.0,12.3374,12.3547,12.3287,12.346,41500.0
2005-07-29 13:50:00,14.26,14.27,14.26,14.27,32000.0,12.3374,12.346,12.3374,12.346,32000.0
2005-07-29 14:00:00,14.27,14.28,14.26,14.27,32600.0,12.346,12.3547,12.3374,12.346,32600.0
2005-07-29 14:10:00,14.27,14.28,14.26,14.27,29900.0,12.346,12.3547,12.3374,12.346,29900.0
2005-07-29 14:20:00,14.27,14.28,14.26,14.27,33900.0,12.346,12.3547,12.3374,12.346,33900.0
2005-07-29 14:30:00,14.27,14.27,14.25,14.25,37400.0,12.346,12.346,12.3287,12.3287,37400.0
2005-07-29 14:40:00,14.25,14.27,14.24,14.25,194200.0,12.3287,12.346,12.3201,12.3287,194200.0
2005-07-29 14:50:00,14.24,14.25,14.23,14.24,86700.0,12.3201,12.3287,12.3114,12.3201,86700.0
2005-07-29 15:00:00,14.24,14.25,14.23,14.23,29500.0,12.3201,12.3287,12.3114,12.3114,29500.0
2005-07-29 15:10:00,14.23,14.25,14.22,14.23,54200.0,12.3114,12.3287,12.3028,12.3114,54200.0
2005-07-29 15:20:00,14.23,14.23,14.2,14.2,43900.0,12.3114,12.3114,12.2855,12.2855,43900.0
2005-07-29 15:30:00,14.2,14.22,14.18,14.22,47900.0,12.2855,12.3028,12.2682,12.3028,47900.0
2005-07-29 15:40:00,14.22,14.24,14.18,14.19,62400.0,12.3028,12.3201,12.2682,12.2768,62400.0
2005-07-29 15:50:00,14.19,14.21,14.19,14.19,63900.0,12.2768,12.2941,12.2768,12.2768,63900.0
2005-08-01 09:30:00,14.21,14.23,14.1,14.11,63700.0,12.2941,12.3114,12.1989,12.2076,63700.0
2005-08-01 09:40:00,14.11,14.19,14.1,14.19,26800.0,12.2076,12.2768,12.1989,12.2768,26800.0
2005-08-01 09:50:00,14.2,14.25,14.18,14.23,50400.0,12.2855,12.3287,12.2682,12.3114,50400.0
2005-08-01 10:00:00,14.24,14.25,14.2,14.2,30600.0,12.3201,12.3287,12.2855,12.2855,30600.0
2005-08-01 10:10:00,14.19,14.2,14.11,14.12,46300.0,12.2768,12.2855,12.2076,12.2162,46300.0
2005-08-01 10:20:00,14.11,14.18,14.11,14.16,67200.0,12.2076,12.2682,12.2076,12.2509,67200.0
2005-08-01 10:30:00,14.15,14.18,14.11,14.11,51800.0,12.2422,12.2682,12.2076,12.2076,51800.0
2005-08-01 10:40:00,14.11,14.15,14.11,14.14,47800.0,12.2076,12.2422,12.2076,12.2335,47800.0
2005-08-01 10:50:00,14.14,14.15,14.11,14.13,56200.0,12.2335,12.2422,12.2076,12.2249,56200.0
2005-08-01 11:00:00,14.12,14.14,14.11,14.11,23000.0,12.2162,12.2335,12.2076,12.2076,23000.0
2005-08-01 11:10:00,14.11,14.16,14.11,14.15,51800.0,12.2076,12.2509,12.2076,12.2422,51800.0
2005-08-01 11:20:00,14.15,14.17,14.13,14.15,67600.0,12.2422,12.2595,12.2249,12.2422,67600.0
2005-08-01 11:30:00,14.16,14.18,14.13,14.14,67800.0,12.2509,12.2682,12.2249,12.2335,67800.0
2005-08-01 11:40:00,14.14,14.17,14.14,14.15,19900.0,12.2335,12.2595,12.2335,12.2422,19900.0
2005-08-01 11:50:00,14.15,14.15,14.13,14.14,13000.0,12.2422,12.2422,12.2249,12.2335,13000.0
2005-08-01 12:00:00,14.14,14.14,14.12,14.12,31200.0,12.2335,12.2335,12.2162,12.2162,31200.0
2005-08-01 12:10:00,14.12,14.13,14.12,14.13,15300.0,12.2162,12.2249,12.2162,12.2249,15300.0
2005-08-01 12:20:00,14.13,14.13,14.12,14.12,40400.0,12.2249,12.2249,12.2162,12.2162,40400.0
2005-08-01 12:30:00,14.12,14.14,14.12,14.13,107200.0,12.2162,12.2335,12.2162,12.2249,107200.0
2005-08-01 12:40:00,14.13,14.13,14.12,14.13,14100.0,12.2249,12.2249,12.2162,12.2249,14100.0
2005-08-01 12:50:00,14.13,14.13,14.12,14.12,11000.0,12.2249,12.2249,12.2162,12.2162,11000.0
2005-08-01 13:00:00,14.13,14.13,14.12,14.12,18800.0,12.2249,12.2249,12.2162,12.2162,18800.0
2005-08-01 13:10:00,14.13,14.13,14.12,14.12,26700.0,12.2249,12.2249,12.2162,12.2162,26700.0
2005-08-01 13:20:00,14.13,14.13,14.12,14.12,20200.0,12.2249,12.2249,12.2162,12.2162,20200.0
2005-08-01 13:30:00,14.13,14.14,14.12,14.13,9000.0,12.2249,12.2335,12.2162,12.2249,9000.0
2005-08-01 13:40:00,14.13,14.14,14.12,14.12,83800.0,12.2249,12.2335,12.2162,12.2162,83800.0
2005-08-01 13:50:00,14.12,14.13,14.12,14.13,16400.0,12.2162,12.2249,12.2162,12.2249,16400.0
2005-08-01 14:00:00,14.13,14.13,14.12,14.12,23200.0,12.2249,12.2249,12.2162,12.2162,23200.0
2005-08-01 14:10:00,14.13,14.17,14.12,14.16,108700.0,12.2249,12.2595,12.2162,12.2509,108700.0
2005-08-01 14:20:00,14.16,14.19,14.16,14.18,30000.0,12.2509,12.2768,12.2509,12.2682,30000.0
2005-08-01 14:30:00,14.18,14.2,14.15,14.15,62000.0,12.2682,12.2855,12.2422,12.2422,62000.0
2005-08-01 14:40:00,14.15,14.16,14.14,14.15,35600.0,12.2422,12.2509,12.2335,12.2422,35600.0
2005-08-01 14:50:00,14.16,14.16,14.13,14.13,41200.0,12.2509,12.2509,12.2249,12.2249,41200.0
2005-08-01 15:00:00,14.13,14.17,14.13,14.15,35800.0,12.2249,12.2595,12.2249,12.2422,35800.0
2005-08-01 15:10:00,14.16,14.17,14.14,14.14,31800.0,12.2509,12.2595,12.2335,12.2335,31800.0
2005-08-01 15:20:00,14.14,14.16,14.14,14.15,30500.0,12.2335,12.2509,12.2335,12.2422,30500.0
2005-08-01 15:30:00,14.15,14.17,14.14,14.16,55400.0,12.2422,12.2595,12.2335,12.2509,55400.0
2005-08-01 15:40:00,14.15,14.16,14.13,14.14,46600.0,12.2422,12.2509,12.2249,12.2335,46600.0
2005-08-01 15:50:00,14.13,14.15,14.11,14.12,103100.0,12.2249,12.2422,12.2076,12.2162,103100.0
2005-08-02 09:30:00,14.1,14.12,14.07,14.08,83700.0,12.1989,12.2162,12.173,12.1816,83700.0
2005-08-02 09:40:00,14.09,14.15,14.06,14.11,70700.0,12.1903,12.2422,12.1643,12.2076,70700.0
2005-08-02 09:50:00,14.11,14.14,14.1,14.1,42500.0,12.2076,12.2335,12.1989,12.1989,42500.0
2005-08-02 10:00:00,14.11,14.15,14.08,14.09,54600.0,12.2076,12.2422,12.1816,12.1903,54600.0
2005-08-02 10:10:00,14.08,14.09,14.06,14.07,97600.0,12.1816,12.1903,12.1643,12.173,97600.0
2005-08-02 10:20:00,14.07,14.09,14.06,14.07,25600.0,12.173,12.1903,12.1643,12.173,25600.0
2005-08-02 10:30:00,14.07,14.09,14.07,14.07,35300.0,12.173,12.1903,12.173,12.173,35300.0
2005-08-02 10:40:00,14.07,14.08,14.06,14.06,88200.0,12.173,12.1816,12.1643,12.1643,88200.0
2005-08-02 10:50:00,14.07,14.08,14.06,14.06,38800.0,12.173,12.1816,12.1643,12.1643,38800.0
2005-08-02 11:00:00,14.07,14.09,14.06,14.09,51200.0,12.173,12.1903,12.1643,12.1903,51200.0
2005-08-02 11:10:00,14.1,14.1,14.08,14.1,38600.0,12.1989,12.1989,12.1816,12.1989,38600.0
2005-08-02 11:20:00,14.1,14.1,14.08,14.09,37200.0,12.1989,12.1989,12.1816,12.1903,37200.0
2005-08-02 11:30:00,14.09,14.09,14.08,14.09,36300.0,12.1903,12.1903,12.1816,12.1903,36300.0
2005-08-02 11:40:00,14.08,14.09,14.08,14.08,36900.0,12.1816,12.1903,12.1816,12.1816,36900.0
2005-08-02 11:50:00,14.09,14.09,14.08,14.09,43200.0,12.1903,12.1903,12.1816,12.1903,43200.0
2005-08-02 12:00:00,14.08,14.1,14.08,14.09,42200.0,12.1816,12.1989,12.1816,12.1903,42200.0
2005-08-02 12:10:00,14.08,14.09,14.07,14.07,37900.0,12.1816,12.1903,12.173,12.173,37900.0
2005-08-02 12:20:00,14.08,14.1,14.07,14.09,34600.0,12.1816,12.1989,12.173,12.1903,34600.0
2005-08-02 12:30:00,14.09,14.1,14.09,14.1,45100.0,12.1903,12.1989,12.1903,12.1989,45100.0
2005-08-02 12:40:00,14.09,14.14,14.09,14.11,92400.0,12.1903,12.2335,12.1903,12.2076,92400.0
2005-08-02 12:50:00,14.11,14.12,14.09,14.12,76400.0,12.2076,12.2162,12.1903,12.2162,76400.0
2005-08-02 13:00:00,14.12,14.13,14.11,14.12,31700.0,12.2162,12.2249,12.2076,12.2162,31700.0
2005-08-02 13:10:00,14.09,14.12,14.08,14.11,68500.0,12.1903,12.2162,12.1816,12.2076,68500.0
2005-08-02 13:20:00,14.12,14.12,14.11,14.12,82400.0,12.2162,12.2162,12.2076,12.2162,82400.0
2005-08-02 13:30:00,14.12,14.13,14.11,14.13,60100.0,12.2162,12.2249,12.2076,12.2249,60100.0
2005-08-02 13:40:00,14.12,14.14,14.11,14.11,77800.0,12.2162,12.2335,12.2076,12.2076,77800.0
2005-08-02 13:50:00,14.12,14.12,14.09,14.09,111200.0,12.2162,12.2162,12.1903,12.1903,111200.0
2005-08-02 14:00:00,14.09,14.1,14.08,14.1,83100.0,12.1903,12.1989,12.1816,12.1989,83100.0
2005-08-02 14:10:00,14.09,14.11,14.09,14.09,57000.0,12.1903,12.2076,12.1903,12.1903,57000.0
2005-08-02 14:20:00,14.09,14.1,14.09,14.09,35900.0,12.1903,12.1989,12.1903,12.1903,35900.0
2005-08-02 14:30:00,14.09,14.1,14.09,14.1,140200.0,12.1903,12.1989,12.1903,12.1989,140200.0
2005-08-02 14:40:00,14.09,14.14,14.09,14.14,123000.0,12.1903,12.2335,12.1903,12.2335,123000.0
2005-08-02 14:50:00,14.14,14.17,14.13,14.17,90800.0,12.2335,12.2595,12.2249,12.2595,90800.0
2005-08-02 15:00:00,14.16,14.17,14.16,14.17,205900.0,12.2509,12.2595,12.2509,12.2595,205900.0
2005-08-02 15:10:00,14.17,14.19,14.16,14.19,121000.0,12.2595,12.2768,12.2509,12.2768,121000.0
2005-08-02 15:20:00,14.18,14.18,14.13,14.17,145800.0,12.2682,12.2682,12.2249,12.2595,145800.0
2005-08-02 15:30:00,14.16,14.17,14.15,14.16,115300.0,12.2509,12.2595,12.2422,12.2509,115300.0
2005-08-02 15:40:00,14.16,14.2,14.16,14.19,82200.0,12.2509,12.2855,12.2509,12.2768,82200.0
2005-08-02 15:50:00,14.19,14.24,14.18,14.21,276200.0,12.2768,12.3201,12.2682,12.2941,276200.0
2005-08-03 09:30:00,14.24,14.3,14.19,14.3,245800.0,12.3201,12.372,12.2768,12.372,245800.0
2005-08-03 09:40:00,14.31,14.36,14.3,14.36,117200.0,12.3806,12.4239,12.372,12.4239,117200.0
2005-08-03 09:50:00,14.36,14.4,14.36,14.37,78700.0,12.4239,12.4585,12.4239,12.4325,78700.0
2005-08-03 10:00:00,14.36,14.36,14.27,14.35,112600.0,12.4239,12.4239,12.346,12.4152,112600.0
2005-08-03 10:10:00,14.35,14.37,14.32,14.35,71800.0,12.4152,12.4325,12.3893,12.4152,71800.0
2005-08-03 10:20:00,14.35,14.36,14.33,14.33,96900.0,12.4152,12.4239,12.3979,12.3979,96900.0
2005-08-03 10:30:00,14.34,14.35,14.31,14.33,89800.0,12.4066,12.4152,12.3806,12.3979,89800.0
2005-08-03 10:40:00,14.33,14.37,14.33,14.36,107400.0,12.3979,12.4325,12.3979,12.4239,107400.0
2005-08-03 10:50:00,14.36,14.36,14.33,14.33,89900.0,12.4239,12.4239,12.3979,12.3979,89900.0
2005-08-03 11:00:00,14.33,14.34,14.31,14.33,50500.0,12.3979,12.4066,12.3806,12.3979,50500.0
2005-08-03 11:10:00,14.33,14.33,14.29,14.3,51900.0,12.3979,12.3979,12.3633,12.372,51900.0
2005-08-03 11:20:00,14.3,14.3,14.27,14.27,55200.0,12.372,12.372,12.346,12.346,55200.0
2005-08-03 11:30:00,14.27,14.28,14.24,14.25,77100.0,12.346,12.3547,12.3201,12.3287,77100.0
2005-08-03 11:40:00,14.25,14.25,14.21,14.22,28200.0,12.3287,12.3287,12.2941,12.3028,28200.0
2005-08-03 11:50:00,14.22,14.22,14.18,14.19,88800.0,12.3028,12.3028,12.2682,12.2768,88800.0
2005-08-03 12:00:00,14.19,14.2,14.18,14.19,80600.0,12.2768,12.2855,12.2682,12.2768,80600.0
2005-08-03 12:10:00,14.2,14.2,14.19,14.19,32000.0,12.2855,12.2855,12.2768,12.2768,32000.0
2005-08-03 12:20:00,14.2,14.26,14.2,14.26,62900.0,12.2855,12.3374,12.2855,12.3374,62900.0
2005-08-03 12:30:00,14.27,14.3,14.25,14.3,97900.0,12.346,12.372,12.3287,12.372,97900.0
2005-08-03 12:40:00,14.3,14.32,14.29,14.3,25900.0,12.372,12.3893,12.3633,12.372,25900.0
2005-08-03 12:50:00,14.31,14.31,14.29,14.3,30300.0,12.3806,12.3806,12.3633,12.372,30300.0
2005-08-03 13:00:00,14.29,14.29,14.26,14.26,80400.0,12.3633,12.3633,12.3374,12.3374,80400.0
2005-08-03 13:10:00,14.27,14.29,14.26,14.28,43300.0,12.346,12.3633,12.3374,12.3547,43300.0
2005-08-03 13:20:00,14.28,14.3,14.28,14.3,24700.0,12.3547,12.372,12.3547,12.372,24700.0
2005-08-03 13:30:00,14.3,14.31,14.29,14.31,51300.0,12.372,12.3806,12.3633,12.3806,51300.0
2005-08-03 13:40:00,14.3,14.31,14.3,14.3,33100.0,12.372,12.3806,12.372,12.372,33100.0
2005-08-03 13:50:00,14.31,14.32,14.3,14.31,65800.0,12.3806,12.3893,12.372,12.3806,65800.0
2005-08-03 14:00:00,14.3,14.31,14.29,14.3,45900.0,12.372,12.3806,12.3633,12.372,45900.0
2005-08-03 14:10:00,14.3,14.31,14.29,14.3,62700.0,12.372,12.3806,12.3633,12.372,62700.0
2005-08-03 14:20:00,14.29,14.31,14.28,14.29,56600.0,12.3633,12.3806,12.3547,12.3633,56600.0
2005-08-03 14:30:00,14.28,14.3,14.28,14.29,53400.0,12.3547,12.372,12.3547,12.3633,53400.0
2005-08-03 14:40:00,14.28,14.32,14.28,14.31,85100.0,12.3547,12.3893,12.3547,12.3806,85100.0
2005-08-03 14:50:00,14.3,14.31,14.29,14.29,52600.0,12.372,12.3806,12.3633,12.3633,52600.0
2005-08-03 15:00:00,14.3,14.3,14.27,14.28,52400.0,12.372,12.372,12.346,12.3547,52400.0
2005-08-03 15:10:00,14.28,14.3,14.27,14.3,46000.0,12.3547,12.372,12.346,12.372,46000.0
2005-08-03 15:20:00,14.29,14.31,14.29,14.3,54400.0,12.3633,12.3806,12.3633,12.372,54400.0
2005-08-03 15:30:00,14.3,14.32,14.29,14.3,38000.0,12.372,12.3893,12.3633,12.372,38000.0
2005-08-03 15:40:00,14.31,14.32,14.28,14.31,108500.0,12.3806,12.3893,12.3547,12.3806,108500.0
2005-08-03 15:50:00,14.3,14.32,14.29,14.29,125400.0,12.372,12.3893,12.3633,12.3633,125400.0
2005-08-04 09:30:00,14.29,14.32,14.15,14.25,69000.0,12.3633,12.3893,12.2422,12.3287,69000.0
2005-08-04 09:40:00,14.25,14.25,14.16,14.17,40200.0,12.3287,12.3287,12.2509,12.2595,40200.0
2005-08-04 09:50:00,14.16,14.18,14.12,14.12,54800.0,12.2509,12.2682,12.2162,12.2162,54800.0
2005-08-04 10:00:00,14.14,14.21,14.14,14.2,42700.0,12.2335,12.2941,12.2335,12.2855,42700.0
2005-08-04 10:10:00,14.19,14.22,14.18,14.2,40400.0,12.2768,12.3028,12.2682,12.2855,40400.0
2005-08-04 10:20:00,14.2,14.23,14.19,14.2,29600.0,12.2855,12.3114,12.2768,12.2855,29600.0
2005-08-04 10:30:00,14.2,14.21,14.18,14.18,43600.0,12.2855,12.2941,12.2682,12.2682,43600.0
2005-08-04 10:40:00,14.18,14.19,14.17,14.17,31800.0,12.2682,12.2768,12.2595,12.2595,31800.0
2005-08-04 10:50:00,14.17,14.18,14.17,14.17,44200.0,12.2595,12.2682,12.2595,12.2595,44200.0
2005-08-04 11:00:00,14.17,14.18,14.17,14.17,25300.0,12.2595,12.2682,12.2595,12.2595,25300.0
2005-08-04 11:10:00,14.18,14.2,14.17,14.2,16500.0,12.2682,12.2855,12.2595,12.2855,16500.0
2005-08-04 11:20:00,14.19,14.2,14.18,14.18,26900.0,12.2768,12.2855,12.2682,12.2682,26900.0
2005-08-04 11:30:00,14.17,14.19,14.16,14.17,67300.0,12.2595,12.2768,12.2509,12.2595,67300.0
2005-08-04 11:40:00,14.17,14.17,14.14,14.14,164100.0,12.2595,12.2595,12.2335,12.2335,164100.0
2005-08-04 11:50:00,14.14,14.15,14.13,14.13,41700.0,12.2335,12.2422,12.2249,12.2249,41700.0
2005-08-04 12:00:00,14.13,14.14,14.1,14.1,112600.0,12.2249,12.2335,12.1989,12.1989,112600.0
2005-08-04 12:10:00,14.1,14.11,14.06,14.06,104400.0,12.1989,12.2076,12.1643,12.1643,104400.0
2005-08-04 12:20:00,14.06,14.07,14.06,14.06,49400.0,12.1643,12.173,12.1643,12.1643,49400.0
2005-08-04 12:30:00,14.06,14.07,14.06,14.07,38800.0,12.1643,12.173,12.1643,12.173,38800.0
2005-08-04 12:40:00,14.06,14.07,14.03,14.03,115700.0,12.1643,12.173,12.1384,12.1384,115700.0
2005-08-04 12:50:00,14.03,14.06,14.03,14.05,173700.0,12.1384,12.1643,12.1384,12.1557,173700.0
2005-08-04 13:00:00,14.04,14.1,14.04,14.09,78900.0,12.147,12.1989,12.147,12.1903,78900.0
2005-08-04 13:10:00,14.09,14.1,14.07,14.07,33600.0,12.1903,12.1989,12.173,12.173,33600.0
2005-08-04 13:20:00,14.07,14.08,14.05,14.05,163300.0,12.173,12.1816,12.1557,12.1557,163300.0
2005-08-04 13:30:00,14.05,14.06,14.04,14.05,101500.0,12.1557,12.1643,12.147,12.1557,101500.0
2005-08-04 13:40:00,14.05,14.06,14.04,14.05,51100.0,12.1557,12.1643,12.147,12.1557,51100.0
2005-08-04 13:50:00,14.05,14.06,14.04,14.04,113700.0,12.1557,12.1643,12.147,12.147,113700.0
2005-08-04 14:00:00,14.04,14.06,14.04,14.05,51900.0,12.147,12.1643,12.147,12.1557,51900.0
2005-08-04 14:10:00,14.04,14.06,14.04,14.05,29500.0,12.147,12.1643,12.147,12.1557,29500.0
2005-08-04 14:20:00,14.06,14.06,14.04,14.05,33400.0,12.1643,12.1643,12.147,12.1557,33400.0
2005-08-04 14:30:00,14.06,14.06,14.05,14.05,24900.0,12.1643,12.1643,12.1557,12.1557,24900.0
2005-08-04 14:40:00,14.05,14.05,14.04,14.04,48200.0,12.1557,12.1557,12.147,12.147,48200.0
2005-08-04 14:50:00,14.05,14.08,14.04,14.07,141300.0,12.1557,12.1816,12.147,12.173,141300.0
2005-08-04 15:00:00,14.07,14.07,14.04,14.06,80500.0,12.173,12.173,12.147,12.1643,80500.0
2005-08-04 15:10:00,14.05,14.06,14.04,14.04,59700.0,12.1557,12.1643,12.147,12.147,59700.0
2005-08-04 15:20:00,14.04,14.06,14.04,14.06,96900.0,12.147,12.1643,12.147,12.1643,96900.0
2005-08-04 15:30:00,14.06,14.06,14.04,14.05,95700.0,12.1643,12.1643,12.147,12.1557,95700.0
2005-08-04 15:40:00,14.05,14.09,14.04,14.07,211800.0,12.1557,12.1903,12.147,12.173,211800.0
2005-08-04 15:50:00,14.07,14.09,14.06,14.07,248400.0,12.173,12.1903,12.1643,12.173,248400.0
2005-08-05 09:30:00,14.08,14.08,14.06,14.07,117700.0,12.1816,12.1816,12.1643,12.173,117700.0
2005-08-05 09:40:00,14.08,14.12,14.05,14.1,48500.0,12.1816,12.2162,12.1557,12.1989,48500.0
2005-08-05 09:50:00,14.1,14.11,14.04,14.04,46200.0,12.1989,12.2076,12.147,12.147,46200.0
2005-08-05 10:00:00,14.05,14.05,14.04,14.05,58400.0,12.1557,12.1557,12.147,12.1557,58400.0
2005-08-05 10:10:00,14.05,14.05,14.04,14.05,43700.0,12.1557,12.1557,12.147,12.1557,43700.0
2005-08-05 10:20:00,14.05,14.05,14.04,14.05,49200.0,12.1557,12.1557,12.147,12.1557,49200.0
2005-08-05 10:30:00,14.04,14.05,14.0,14.01,133100.0,12.147,12.1557,12.1124,12.1211,133100.0
2005-08-05 10:40:00,14.01,14.04,13.99,13.99,147100.0,12.1211,12.147,12.1038,12.1038,147100.0
2005-08-05 10:50:00,13.99,14.0,13.96,13.97,54400.0,12.1038,12.1124,12.0778,12.0865,54400.0
2005-08-05 11:00:00,13.97,14.0,13.97,13.98,45800.0,12.0865,12.1124,12.0865,12.0951,45800.0
2005-08-05 11:10:00,13.98,13.99,13.96,13.96,80400.0,12.0951,12.1038,12.0778,12.0778,80400.0
2005-08-05 11:20:00,13.97,13.99,13.96,13.96,35300.0,12.0865,12.1038,12.0778,12.0778,35300.0
2005-08-05 11:30:00,13.96,14.0,13.96,13.98,54700.0,12.0778,12.1124,12.0778,12.0951,54700.0
2005-08-05 11:40:00,13.99,13.99,13.98,13.99,69000.0,12.1038,12.1038,12.0951,12.1038,69000.0
2005-08-05 11:50:00,13.98,14.0,13.98,13.98,41700.0,12.0951,12.1124,12.0951,12.0951,41700.0
2005-08-05 12:00:00,13.98,13.99,13.98,13.99,34600.0,12.0951,12.1038,12.0951,12.1038,34600.0
2005-08-05 12:10:00,13.98,13.99,13.98,13.98,27400.0,12.0951,12.1038,12.0951,12.0951,27400.0
2005-08-05 12:20:00,13.99,13.99,13.98,13.99,15300.0,12.1038,12.1038,12.0951,12.1038,15300.0
2005-08-05 12:30:00,13.99,13.99,13.98,13.98,9600.0,12.1038,12.1038,12.0951,12.0951,9600.0
2005-08-05 12:40:00,13.98,14.0,13.98,13.99,39500.0,12.0951,12.1124,12.0951,12.1038,39500.0
2005-08-05 12:50:00,13.99,14.0,13.98,14.0,56800.0,12.1038,12.1124,12.0951,12.1124,56800.0
2005-08-05 13:00:00,14.0,14.01,13.99,14.01,25300.0,12.1124,12.1211,12.1038,12.1211,25300.0
2005-08-05 13:10:00,14.01,14.01,14.0,14.0,29500.0,12.1211,12.1211,12.1124,12.1124,29500.0
2005-08-05 13:20:00,14.0,14.01,13.99,14.0,52200.0,12.1124,12.1211,12.1038,12.1124,52200.0
2005-08-05 13:30:00,14.01,14.02,13.99,14.01,105400.0,12.1211,12.1297,12.1038,12.1211,105400.0
2005-08-05 13:40:00,14.01,14.01,13.99,14.0,51800.0,12.1211,12.1211,12.1038,12.1124,51800.0
2005-08-05 13:50:00,14.0,14.01,14.0,14.01,53100.0,12.1124,12.1211,12.1124,12.1211,53100.0
2005-08-05 14:00:00,14.0,14.01,14.0,14.0,14500.0,12.1124,12.1211,12.1124,12.1124,14500.0
2005-08-05 14:10:00,14.0,14.01,13.98,13.99,60800.0,12.1124,12.1211,12.0951,12.1038,60800.0
2005-08-05 14:20:00,13.99,14.01,13.98,13.98,58600.0,12.1038,12.1211,12.0951,12.0951,58600.0
2005-08-05 14:30:00,13.98,13.99,13.98,13.98,31500.0,12.0951,12.1038,12.0951,12.0951,31500.0
2005-08-05 14:40:00,13.99,13.99,13.98,13.99,71900.0,12.1038,12.1038,12.0951,12.1038,71900.0
2005-08-05 14:50:00,13.98,13.99,13.98,13.98,13200.0,12.0951,12.1038,12.0951,12.0951,13200.0
2005-08-05 15:00:00,13.99,13.99,13.98,13.99,24600.0,12.1038,12.1038,12.0951,12.1038,24600.0
2005-08-05 15:10:00,13.99,13.99,13.98,13.99,31000.0,12.1038,12.1038,12.0951,12.1038,31000.0
2005-08-05 15:20:00,13.98,13.99,13.98,13.98,37100.0,12.0951,12.1038,12.0951,12.0951,37100.0
2005-08-05 15:30:00,13.99,13.99,13.98,13.98,45600.0,12.1038,12.1038,12.0951,12.0951,45600.0
2005-08-05 15:40:00,13.98,13.99,13.97,13.97,98700.0,12.0951,12.1038,12.0865,12.0865,98700.0
2005-08-05 15:50:00,13.98,13.98,13.96,13.96,170100.0,12.0951,12.0951,12.0778,12.0778,170100.0
2005-08-08 09:30:00,14.0,14.0,13.96,13.99,74100.0,12.1124,12.1124,12.0778,12.1038,74100.0
2005-08-08 09:40:00,13.98,13.99,13.97,13.97,33200.0,12.0951,12.1038,12.0865,12.0865,33200.0
2005-08-08 09:50:00,13.98,13.98,13.97,13.98,54200.0,12.0951,12.0951,12.0865,12.0951,54200.0
2005-08-08 10:00:00,13.99,14.02,13.99,14.0,66700.0,12.1038,12.1297,12.1038,12.1124,66700.0
2005-08-08 10:10:00,14.0,14.01,13.98,13.98,83500.0,12.1124,12.1211,12.0951,12.0951,83500.0
2005-08-08 10:20:00,13.99,13.99,13.95,13.95,279200.0,12.1038,12.1038,12.0692,12.0692,279200.0
2005-08-08 10:30:00,13.95,13.97,13.95,13.96,41500.0,12.0692,12.0865,12.0692,12.0778,41500.0
2005-08-08 10:40:00,13.96,13.97,13.95,13.97,30200.0,12.0778,12.0865,12.0692,12.0865,30200.0
2005-08-08 10:50:00,13.97,13.97,13.95,13.95,31700.0,12.0865,12.0865,12.0692,12.0692,31700.0
2005-08-08 11:00:00,13.96,13.96,13.94,13.96,26100.0,12.0778,12.0778,12.0605,12.0778,26100.0
2005-08-08 11:10:00,13.97,13.97,13.95,13.96,15000.0,12.0865,12.0865,12.0692,12.0778,15000.0
2005-08-08 11:20:00,13.97,13.97,13.95,13.97,40100.0,12.0865,12.0865,12.0692,12.0865,40100.0
2005-08-08 11:30:00,13.97,13.98,13.95,13.96,34700.0,12.0865,12.0951,12.0692,12.0778,34700.0
2005-08-08 11:40:00,13.96,13.96,13.93,13.95,72500.0,12.0778,12.0778,12.0519,12.0692,72500.0
2005-08-08 11:50:00,13.95,13.95,13.93,13.95,29900.0,12.0692,12.0692,12.0519,12.0692,29900.0
2005-08-08 12:00:00,13.95,13.98,13.95,13.95,43300.0,12.0692,12.0951,12.0692,12.0692,43300.0
2005-08-08 12:10:00,13.95,14.0,13.95,13.98,41000.0,12.0692,12.1124,12.0692,12.0951,41000.0
2005-08-08 12:20:00,13.99,14.01,13.97,14.0,50500.0,12.1038,12.1211,12.0865,12.1124,50500.0
2005-08-08 12:30:00,14.0,14.0,13.97,13.97,27700.0,12.1124,12.1124,12.0865,12.0865,27700.0
2005-08-08 12:40:00,13.97,14.01,13.97,14.0,27900.0,12.0865,12.1211,12.0865,12.1124,27900.0
2005-08-08 12:50:00,14.01,14.03,14.0,14.01,72600.0,12.1211,12.1384,12.1124,12.1211,72600.0
2005-08-08 13:00:00,14.02,14.02,13.98,13.98,20600.0,12.1297,12.1297,12.0951,12.0951,20600.0
2005-08-08 13:10:00,13.98,13.98,13.96,13.97,22300.0,12.0951,12.0951,12.0778,12.0865,22300.0
2005-08-08 13:20:00,13.97,13.98,13.96,13.97,45600.0,12.0865,12.0951,12.0778,12.0865,45600.0
2005-08-08 13:30:00,13.97,13.97,13.95,13.95,30900.0,12.0865,12.0865,12.0692,12.0692,30900.0
2005-08-08 13:40:00,13.95,13.97,13.95,13.96,16100.0,12.0692,12.0865,12.0692,12.0778,16100.0
2005-08-08 13:50:00,13.97,14.0,13.95,14.0,42000.0,12.0865,12.1124,12.0692,12.1124,42000.0
2005-08-08 14:00:00,14.01,14.01,13.98,13.99,80800.0,12.1211,12.1211,12.0951,12.1038,80800.0
2005-08-08 14:10:00,13.99,14.0,13.97,13.99,61800.0,12.1038,12.1124,12.0865,12.1038,61800.0
2005-08-08 14:20:00,13.98,14.0,13.98,13.98,40000.0,12.0951,12.1124,12.0951,12.0951,40000.0
2005-08-08 14:30:00,13.98,14.0,13.98,14.0,33700.0,12.0951,12.1124,12.0951,12.1124,33700.0
2005-08-08 14:40:00,13.99,14.0,13.99,14.0,78600.0,12.1038,12.1124,12.1038,12.1124,78600.0
2005-08-08 14:50:00,14.0,14.0,13.98,13.99,98600.0,12.1124,12.1124,12.0951,12.1038,98600.0
2005-08-08 15:00:00,13.99,14.0,13.98,14.0,234600.0,12.1038,12.1124,12.0951,12.1124,234600.0
2005-08-08 15:10:00,14.0,14.0,13.98,13.99,94000.0,12.1124,12.1124,12.0951,12.1038,94000.0
2005-08-08 15:20:00,13.98,13.99,13.95,13.97,27200.0,12.0951,12.1038,12.0692,12.0865,27200.0
2005-08-08 15:30:00,13.96,13.97,13.95,13.96,68000.0,12.0778,12.0865,12.0692,12.0778,68000.0
2005-08-08 15:40:00,13.97,13.97,13.95,13.95,34600.0,12.0865,12.0865,12.0692,12.0692,34600.0
2005-08-08 15:50:00,13.96,13.97,13.93,13.95,192400.0,12.0778,12.0865,12.0519,12.0692,192400.0
2005-08-09 09:30:00,13.96,13.96,13.91,13.91,64700.0,12.0778,12.0778,12.0346,12.0346,64700.0
2005-08-09 09:40:00,13.9,13.92,13.88,13.89,29800.0,12.0259,12.0432,12.0086,12.0173,29800.0
2005-08-09 09:50:00,13.89,13.9,13.85,13.85,59300.0,12.0173,12.0259,11.9826,11.9826,59300.0
2005-08-09 10:00:00,13.86,13.89,13.85,13.89,53600.0,11.9913,12.0173,11.9826,12.0173,53600.0
2005-08-09 10:10:00,13.88,13.89,13.86,13.87,47500.0,12.0086,12.0173,11.9913,12.0,47500.0
2005-08-09 10:20:00,13.86,13.87,13.86,13.86,25700.0,11.9913,12.0,11.9913,11.9913,25700.0
2005-08-09 10:30:00,13.87,13.87,13.86,13.87,40100.0,12.0,12.0,11.9913,12.0,40100.0
2005-08-09 10:40:00,13.86,13.87,13.85,13.85,102400.0,11.9913,12.0,11.9826,11.9826,102400.0
2005-08-09 10:50:00,13.85,13.86,13.84,13.85,42200.0,11.9826,11.9913,11.974,11.9826,42200.0
2005-08-09 11:00:00,13.85,13.85,13.84,13.85,24800.0,11.9826,11.9826,11.974,11.9826,24800.0
2005-08-09 11:10:00,13.85,13.92,13.84,13.92,37400.0,11.9826,12.0432,11.974,12.0432,37400.0
2005-08-09 11:20:00,13.92,13.93,13.9,13.91,30800.0,12.0432,12.0519,12.0259,12.0346,30800.0
2005-08-09 11:30:00,13.9,13.91,13.88,13.9,56400.0,12.0259,12.0346,12.0086,12.0259,56400.0
2005-08-09 11:40:00,13.9,13.91,13.88,13.9,47800.0,12.0259,12.0346,12.0086,12.0259,47800.0
2005-08-09 11:50:00,13.9,13.91,13.89,13.9,19800.0,12.0259,12.0346,12.0173,12.0259,19800.0
2005-08-09 12:00:00,13.89,13.9,13.89,13.89,19700.0,12.0173,12.0259,12.0173,12.0173,19700.0
2005-08-09 12:10:00,13.89,13.91,13.89,13.9,24700.0,12.0173,12.0346,12.0173,12.0259,24700.0
2005-08-09 12:20:00,13.9,13.91,13.89,13.9,10600.0,12.0259,12.0346,12.0173,12.0259,10600.0
2005-08-09 12:30:00,13.89,13.9,13.89,13.9,25500.0,12.0173,12.0259,12.0173,12.0259,25500.0
2005-08-09 12:40:00,13.9,13.92,13.89,13.9,23000.0,12.0259,12.0432,12.0173,12.0259,23000.0
2005-08-09 12:50:00,13.91,13.91,13.9,13.9,8300.0,12.0346,12.0346,12.0259,12.0259,8300.0
2005-08-09 13:00:00,13.91,13.92,13.9,13.9,17200.0,12.0346,12.0432,12.0259,12.0259,17200.0
2005-08-09 13:10:00,13.9,13.91,13.89,13.89,12100.0,12.0259,12.0346,12.0173,12.0173,12100.0
2005-08-09 13:20:00,13.89,13.91,13.89,13.91,34900.0,12.0173,12.0346,12.0173,12.0346,34900.0
2005-08-09 13:30:00,13.91,13.91,13.89,13.9,36600.0,12.0346,12.0346,12.0173,12.0259,36600.0
2005-08-09 13:40:00,13.89,13.91,13.89,13.91,13800.0,12.0173,12.0346,12.0173,12.0346,13800.0
2005-08-09 13:50:00,13.91,13.92,13.9,13.91,9100.0,12.0346,12.0432,12.0259,12.0346,9100.0
2005-08-09 14:00:00,13.9,13.9,13.86,13.88,22200.0,12.0259,12.0259,11.9913,12.0086,22200.0
2005-08-09 14:10:00,13.87,13.93,13.87,13.93,51400.0,12.0,12.0519,12.0,12.0519,51400.0
2005-08-09 14:20:00,13.93,13.95,13.9,13.94,28300.0,12.0519,12.0692,12.0259,12.0605,28300.0
2005-08-09 14:30:00,13.95,13.95,13.92,13.93,19600.0,12.0692,12.0692,12.0432,12.0519,19600.0
2005-08-09 14:40:00,13.93,13.94,13.89,13.9,83700.0,12.0519,12.0605,12.0173,12.0259,83700.0
2005-08-09 14:50:00,13.89,13.91,13.89,13.9,26400.0,12.0173,12.0346,12.0173,12.0259,26400.0
2005-08-09 15:00:00,13.9,13.91,13.9,13.9,23300.0,12.0259,12.0346,12.0259,12.0259,23300.0
2005-08-09 15:10:00,13.9,13.9,13.88,13.89,65600.0,12.0259,12.0259,12.0086,12.0173,65600.0
2005-08-09 15:20:00,13.89,13.9,13.84,13.85,117200.0,12.0173,12.0259,11.974,11.9826,117200.0
2005-08-09 15:30:00,13.85,13.86,13.83,13.85,55100.0,11.9826,11.9913,11.9653,11.9826,55100.0
2005-08-09 15:40:00,13.85,13.86,13.84,13.85,44600.0,11.9826,11.9913,11.974,11.9826,44600.0
2005-08-09 15:50:00,13.85,13.88,13.85,13.87,82900.0,11.9826,12.0086,11.9826,12.0,82900.0
2005-08-10 09:30:00,13.85,13.9,13.85,13.9,86100.0,11.9826,12.0259,11.9826,12.0259,86100.0
2005-08-10 09:40:00,13.91,13.91,13.85,13.86,350300.0,12.0346,12.0346,11.9826,11.9913,350300.0
2005-08-10 09:50:00,13.86,13.87,13.84,13.87,137100.0,11.9913,12.0,11.974,12.0,137100.0
2005-08-10 10:00:00,13.86,13.87,13.82,13.82,251800.0,11.9913,12.0,11.9567,11.9567,251800.0
2005-08-10 10:10:00,13.83,13.83,13.81,13.81,222100.0,11.9653,11.9653,11.948,11.948,222100.0
2005-08-10 10:20:00,13.82,13.82,13.8,13.81,118200.0,11.9567,11.9567,11.9394,11.948,118200.0
2005-08-10 10:30:00,13.81,13.95,13.81,13.95,154200.0,11.948,12.0692,11.948,12.0692,154200.0
2005-08-10 10:40:00,13.94,14.0,13.92,14.0,177000.0,12.0605,12.1124,12.0432,12.1124,177000.0
2005-08-10 10:50:00,13.99,14.0,13.99,14.0,65000.0,12.1038,12.1124,12.1038,12.1124,65000.0
2005-08-10 11:00:00,13.99,14.01,13.96,13.97,63100.0,12.1038,12.1211,12.0778,12.0865,63100.0
2005-08-10 11:10:00,13.97,13.98,13.95,13.96,46500.0,12.0865,12.0951,12.0692,12.0778,46500.0
2005-08-10 11:20:00,13.95,14.0,13.95,13.96,288700.0,12.0692,12.1124,12.0692,12.0778,288700.0
2005-08-10 11:30:00,13.96,13.98,13.95,13.96,71200.0,12.0778,12.0951,12.0692,12.0778,71200.0
2005-08-10 11:40:00,13.96,13.97,13.95,13.96,36400.0,12.0778,12.0865,12.0692,12.0778,36400.0
2005-08-10 11:50:00,13.97,13.97,13.95,13.95,31400.0,12.0865,12.0865,12.0692,12.0692,31400.0
2005-08-10 12:00:00,13.95,13.97,13.95,13.96,41900.0,12.0692,12.0865,12.0692,12.0778,41900.0
2005-08-10 12:10:00,13.96,13.96,13.9,13.9,79600.0,12.0778,12.0778,12.0259,12.0259,79600.0
2005-08-10 12:20:00,13.9,13.91,13.85,13.86,37000.0,12.0259,12.0346,11.9826,11.9913,37000.0
2005-08-10 12:30:00,13.86,13.86,13.85,13.85,71800.0,11.9913,11.9913,11.9826,11.9826,71800.0
2005-08-10 12:40:00,13.85,13.86,13.81,13.82,38800.0,11.9826,11.9913,11.948,11.9567,38800.0
2005-08-10 12:50:00,13.82,13.84,13.81,13.82,25200.0,11.9567,11.974,11.948,11.9567,25200.0
2005-08-10 13:00:00,13.81,13.83,13.81,13.81,13400.0,11.948,11.9653,11.948,11.948,13400.0
2005-08-10 13:10:00,13.82,13.83,13.8,13.81,22200.0,11.9567,11.9653,11.9394,11.948,22200.0
2005-08-10 13:20:00,13.81,13.82,13.8,13.81,53400.0,11.948,11.9567,11.9394,11.948,53400.0
2005-08-10 13:30:00,13.81,13.81,13.79,13.79,53500.0,11.948,11.948,11.9307,11.9307,53500.0
2005-08-10 13:40:00,13.79,13.79,13.77,13.77,61400.0,11.9307,11.9307,11.9134,11.9134,61400.0
2005-08-10 13:50:00,13.77,13.8,13.76,13.8,91400.0,11.9134,11.9394,11.9048,11.9394,91400.0
2005-08-10 14:00:00,13.8,13.8,13.77,13.77,110600.0,11.9394,11.9394,11.9134,11.9134,110600.0
2005-08-10 14:10:00,13.77,13.8,13.77,13.79,90700.0,11.9134,11.9394,11.9134,11.9307,90700.0
2005-08-10 14:20:00,13.78,13.81,13.78,13.78,107800.0,11.9221,11.948,11.9221,11.9221,107800.0
2005-08-10 14:30:00,13.79,13.8,13.77,13.77,77800.0,11.9307,11.9394,11.9134,11.9134,77800.0
2005-08-10 14:40:00,13.78,13.79,13.77,13.78,101900.0,11.9221,11.9307,11.9134,11.9221,101900.0
2005-08-10 14:50:00,13.78,13.79,13.78,13.78,47700.0,11.9221,11.9307,11.9221,11.9221,47700.0
2005-08-10 15:00:00,13.78,13.79,13.77,13.77,59800.0,11.9221,11.9307,11.9134,11.9134,59800.0
2005-08-10 15:10:00,13.77,13.78,13.76,13.77,91600.0,11.9134,11.9221,11.9048,11.9134,91600.0
2005-08-10 15:20:00,13.77,13.78,13.77,13.77,49000.0,11.9134,11.9221,11.9134,11.9134,49000.0
2005-08-10 15:30:00,13.78,13.79,13.77,13.78,112800.0,11.9221,11.9307,11.9134,11.9221,112800.0
2005-08-10 15:40:00,13.78,13.78,13.77,13.78,71600.0,11.9221,11.9221,11.9134,11.9221,71600.0
2005-08-10 15:50:00,13.78,13.78,13.76,13.76,144900.0,11.9221,11.9221,11.9048,11.9048,144900.0
2005-08-11 09:30:00,13.76,13.78,13.76,13.77,57100.0,11.9048,11.9221,11.9048,11.9134,57100.0
2005-08-11 09:40:00,13.77,13.78,13.77,13.78,20700.0,11.9134,11.9221,11.9134,11.9221,20700.0
2005-08-11 09:50:00,13.78,13.78,13.77,13.77,27100.0,11.9221,11.9221,11.9134,11.9134,27100.0
2005-08-11 10:00:00,13.77,13.78,13.75,13.76,43100.0,11.9134,11.9221,11.8961,11.9048,43100.0
2005-08-11 10:10:00,13.76,13.76,13.72,13.72,161700.0,11.9048,11.9048,11.8702,11.8702,161700.0
2005-08-11 10:20:00,13.72,13.73,13.72,13.73,38600.0,11.8702,11.8788,11.8702,11.8788,38600.0
2005-08-11 10:30:00,13.72,13.72,13.7,13.71,21500.0,11.8702,11.8702,11.8529,11.8615,21500.0
2005-08-11 10:40:00,13.71,13.74,13.7,13.74,116700.0,11.8615,11.8875,11.8529,11.8875,116700.0
2005-08-11 10:50:00,13.74,13.74,13.72,13.74,33100.0,11.8875,11.8875,11.8702,11.8875,33100.0
2005-08-11 11:00:00,13.74,13.74,13.7,13.7,136400.0,11.8875,11.8875,11.8529,11.8529,136400.0
2005-08-11 11:10:00,13.7,13.72,13.7,13.7,67100.0,11.8529,11.8702,11.8529,11.8529,67100.0
2005-08-11 11:20:00,13.71,13.72,13.7,13.71,30400.0,11.8615,11.8702,11.8529,11.8615,30400.0
2005-08-11 11:30:00,13.71,13.72,13.7,13.7,20700.0,11.8615,11.8702,11.8529,11.8529,20700.0
2005-08-11 11:40:00,13.7,13.71,13.7,13.71,19600.0,11.8529,11.8615,11.8529,11.8615,19600.0
2005-08-11 11:50:00,13.71,13.71,13.7,13.7,33400.0,11.8615,11.8615,11.8529,11.8529,33400.0
2005-08-11 12:00:00,13.7,13.71,13.7,13.7,38600.0,11.8529,11.8615,11.8529,11.8529,38600.0
2005-08-11 12:10:00,13.71,13.71,13.7,13.7,19800.0,11.8615,11.8615,11.8529,11.8529,19800.0
2005-08-11 12:20:00,13.7,13.71,13.68,13.68,80000.0,11.8529,11.8615,11.8356,11.8356,80000.0
2005-08-11 12:30:00,13.68,13.69,13.68,13.68,13100.0,11.8356,11.8442,11.8356,11.8356,13100.0
2005-08-11 12:40:00,13.69,13.69,13.67,13.68,50500.0,11.8442,11.8442,11.8269,11.8356,50500.0
2005-08-11 12:50:00,13.68,13.68,13.67,13.68,72000.0,11.8356,11.8356,11.8269,11.8356,72000.0
2005-08-11 13:00:00,13.68,13.72,13.67,13.72,30300.0,11.8356,11.8702,11.8269,11.8702,30300.0
2005-08-11 13:10:00,13.72,13.73,13.71,13.72,11300.0,11.8702,11.8788,11.8615,11.8702,11300.0
2005-08-11 13:20:00,13.72,13.73,13.72,13.72,7900.0,11.8702,11.8788,11.8702,11.8702,7900.0
2005-08-11 13:30:00,13.73,13.73,13.7,13.71,66400.0,11.8788,11.8788,11.8529,11.8615,66400.0
2005-08-11 13:40:00,13.71,13.72,13.7,13.7,11400.0,11.8615,11.8702,11.8529,11.8529,11400.0
2005-08-11 13:50:00,13.71,13.71,13.68,13.7,81800.0,11.8615,11.8615,11.8356,11.8529,81800.0
2005-08-11 14:00:00,13.69,13.7,13.69,13.7,15500.0,11.8442,11.8529,11.8442,11.8529,15500.0
2005-08-11 14:10:00,13.7,13.7,13.66,13.68,46700.0,11.8529,11.8529,11.8183,11.8356,46700.0
2005-08-11 14:20:00,13.67,13.69,13.67,13.68,22100.0,11.8269,11.8442,11.8269,11.8356,22100.0
2005-08-11 14:30:00,13.68,13.7,13.68,13.69,26300.0,11.8356,11.8529,11.8356,11.8442,26300.0
2005-08-11 14:40:00,13.69,13.71,13.69,13.7,72900.0,11.8442,11.8615,11.8442,11.8529,72900.0
2005-08-11 14:50:00,13.7,13.7,13.68,13.68,65300.0,11.8529,11.8529,11.8356,11.8356,65300.0
2005-08-11 15:00:00,13.68,13.69,13.67,13.68,18500.0,11.8356,11.8442,11.8269,11.8356,18500.0
2005-08-11 15:10:00,13.67,13.7,13.66,13.7,61800.0,11.8269,11.8529,11.8183,11.8529,61800.0
2005-08-11 15:20:00,13.69,13.7,13.69,13.69,48100.0,11.8442,11.8529,11.8442,11.8442,48100.0
2005-08-11 15:30:00,13.69,13.7,13.69,13.7,74800.0,11.8442,11.8529,11.8442,11.8529,74800.0
2005-08-11 15:40:00,13.7,13.7,13.66,13.67,58800.0,11.8529,11.8529,11.8183,11.8269,58800.0
2005-08-11 15:50:00,13.67,13.69,13.65,13.69,144800.0,11.8269,11.8442,11.8096,11.8442,144800.0
2005-08-12 09:30:00,13.7,13.8,13.7,13.7,186400.0,11.8529,11.9394,11.8529,11.8529,186400.0
2005-08-12 09:40:00,13.7,13.73,13.68,13.71,40800.0,11.8529,11.8788,11.8356,11.8615,40800.0
2005-08-12 09:50:00,13.69,13.7,13.68,13.68,33400.0,11.8442,11.8529,11.8356,11.8356,33400.0
2005-08-12 10:00:00,13.68,13.69,13.65,13.65,34100.0,11.8356,11.8442,11.8096,11.8096,34100.0
2005-08-12 10:10:00,13.65,13.66,13.63,13.63,42000.0,11.8096,11.8183,11.7923,11.7923,42000.0
2005-08-12 10:20:00,13.64,13.64,13.61,13.61,16400.0,11.801,11.801,11.775,11.775,16400.0
2005-08-12 10:30:00,13.61,13.64,13.61,13.63,43900.0,11.775,11.801,11.775,11.7923,43900.0
2005-08-12 10:40:00,13.64,13.67,13.62,13.64,35800.0,11.801,11.8269,11.7837,11.801,35800.0
2005-08-12 10:50:00,13.64,13.67,13.64,13.65,18200.0,11.801,11.8269,11.801,11.8096,18200.0
2005-08-12 11:00:00,13.65,13.72,13.64,13.72,48200.0,11.8096,11.8702,11.801,11.8702,48200.0
2005-08-12 11:10:00,13.71,13.75,13.71,13.71,39500.0,11.8615,11.8961,11.8615,11.8615,39500.0
2005-08-12 11:20:00,13.71,13.71,13.69,13.7,227400.0,11.8615,11.8615,11.8442,11.8529,227400.0
2005-08-12 11:30:00,13.7,13.71,13.68,13.7,114600.0,11.8529,11.8615,11.8356,11.8529,114600.0
2005-08-12 11:40:00,13.7,13.71,13.63,13.65,198300.0,11.8529,11.8615,11.7923,11.8096,198300.0
2005-08-12 11:50:00,13.65,13.66,13.63,13.64,49500.0,11.8096,11.8183,11.7923,11.801,49500.0
2005-08-12 12:00:00,13.64,13.65,13.63,13.64,21600.0,11.801,11.8096,11.7923,11.801,21600.0
2005-08-12 12:10:00,13.64,13.66,13.64,13.65,34300.0,11.801,11.8183,11.801,11.8096,34300.0
2005-08-12 12:20:00,13.65,13.66,13.65,13.65,18900.0,11.8096,11.8183,11.8096,11.8096,18900.0
2005-08-12 12:30:00,13.65,13.66,13.65,13.65,16300.0,11.8096,11.8183,11.8096,11.8096,16300.0
2005-08-12 12:40:00,13.65,13.66,13.64,13.65,26600.0,11.8096,11.8183,11.801,11.8096,26600.0
2005-08-12 12:50:00,13.65,13.66,13.63,13.64,54800.0,11.8096,11.8183,11.7923,11.801,54800.0
2005-08-12 13:00:00,13.63,13.64,13.63,13.63,8000.0,11.7923,11.801,11.7923,11.7923,8000.0
2005-08-12 13:10:00,13.63,13.64,13.63,13.64,15600.0,11.7923,11.801,11.7923,11.801,15600.0
2005-08-12 13:20:00,13.64,13.64,13.63,13.63,18700.0,11.801,11.801,11.7923,11.7923,18700.0
2005-08-12 13:30:00,13.64,13.64,13.6,13.6,45900.0,11.801,11.801,11.7664,11.7664,45900.0
2005-08-12 13:40:00,13.61,13.62,13.6,13.61,66200.0,11.775,11.7837,11.7664,11.775,66200.0
2005-08-12 13:50:00,13.6,13.61,13.59,13.6,345700.0,11.7664,11.775,11.7577,11.7664,345700.0
2005-08-12 14:00:00,13.6,13.62,13.6,13.6,25200.0,11.7664,11.7837,11.7664,11.7664,25200.0
2005-08-12 14:10:00,13.61,13.61,13.6,13.6,19100.0,11.775,11.775,11.7664,11.7664,19100.0
2005-08-12 14:20:00,13.61,13.65,13.61,13.64,50600.0,11.775,11.8096,11.775,11.801,50600.0
2005-08-12 14:30:00,13.65,13.65,13.64,13.64,16500.0,11.8096,11.8096,11.801,11.801,16500.0
2005-08-12 14:40:00,13.63,13.64,13.62,13.63,44300.0,11.7923,11.801,11.7837,11.7923,44300.0
2005-08-12 14:50:00,13.63,13.63,13.61,13.61,42900.0,11.7923,11.7923,11.775,11.775,42900.0
2005-08-12 15:00:00,13.61,13.62,13.6,13.6,31300.0,11.775,11.7837,11.7664,11.7664,31300.0
2005-08-12 15:10:00,13.61,13.61,13.59,13.6,50100.0,11.775,11.775,11.7577,11.7664,50100.0
2005-08-12 15:20:00,13.61,13.65,13.61,13.65,88400.0,11.775,11.8096,11.775,11.8096,88400.0
2005-08-12 15:30:00,13.65,13.7,13.63,13.7,223400.0,11.8096,11.8529,11.7923,11.8529,223400.0
2005-08-12 15:40:00,13.69,13.72,13.67,13.69,67600.0,11.8442,11.8702,11.8269,11.8442,67600.0
2005-08-12 15:50:00,13.68,13.7,13.64,13.66,131400.0,11.8356,11.8529,11.801,11.8183,131400.0
2005-08-15 09:30:00,13.63,13.64,13.55,13.55,75400.0,11.7923,11.801,11.7231,11.7231,75400.0
2005-08-15 09:40:00,13.55,13.56,13.53,13.54,29400.0,11.7231,11.7317,11.7058,11.7144,29400.0
2005-08-15 09:50:00,13.54,13.57,13.53,13.56,31800.0,11.7144,11.7404,11.7058,11.7317,31800.0
2005-08-15 10:00:00,13.56,13.56,13.5,13.51,76700.0,11.7317,11.7317,11.6798,11.6885,76700.0
2005-08-15 10:10:00,13.51,13.51,13.47,13.48,123100.0,11.6885,11.6885,11.6539,11.6625,123100.0
2005-08-15 10:20:00,13.48,13.48,13.46,13.48,52200.0,11.6625,11.6625,11.6452,11.6625,52200.0
2005-08-15 10:30:00,13.47,13.48,13.44,13.44,71900.0,11.6539,11.6625,11.6279,11.6279,71900.0
2005-08-15 10:40:00,13.44,13.45,13.42,13.42,38600.0,11.6279,11.6366,11.6106,11.6106,38600.0
2005-08-15 10:50:00,13.42,13.43,13.35,13.4,175000.0,11.6106,11.6193,11.5501,11.5933,175000.0
2005-08-15 11:00:00,13.39,13.42,13.39,13.41,110700.0,11.5847,11.6106,11.5847,11.602,110700.0
2005-08-15 11:10:00,13.41,13.41,13.39,13.41,58200.0,11.602,11.602,11.5847,11.602,58200.0
2005-08-15 11:20:00,13.4,13.47,13.4,13.46,135600.0,11.5933,11.6539,11.5933,11.6452,135600.0
2005-08-15 11:30:00,13.47,13.49,13.46,13.47,43100.0,11.6539,11.6712,11.6452,11.6539,43100.0
2005-08-15 11:40:00,13.47,13.48,13.43,13.48,31700.0,11.6539,11.6625,11.6193,11.6625,31700.0
2005-08-15 11:50:00,13.48,13.49,13.44,13.45,46800.0,11.6625,11.6712,11.6279,11.6366,46800.0
2005-08-15 12:00:00,13.45,13.52,13.44,13.52,57400.0,11.6366,11.6971,11.6279,11.6971,57400.0
2005-08-15 12:10:00,13.52,13.59,13.52,13.58,80000.0,11.6971,11.7577,11.6971,11.7491,80000.0
2005-08-15 12:20:00,13.58,13.61,13.56,13.6,68400.0,11.7491,11.775,11.7317,11.7664,68400.0
2005-08-15 12:30:00,13.61,13.65,13.61,13.63,48000.0,11.775,11.8096,11.775,11.7923,48000.0
2005-08-15 12:40:00,13.62,13.63,13.58,13.58,22500.0,11.7837,11.7923,11.7491,11.7491,22500.0
2005-08-15 12:50:00,13.59,13.59,13.55,13.55,24000.0,11.7577,11.7577,11.7231,11.7231,24000.0
2005-08-15 13:00:00,13.54,13.55,13.53,13.53,20200.0,11.7144,11.7231,11.7058,11.7058,20200.0
2005-08-15 13:10:00,13.53,13.54,13.53,13.54,35700.0,11.7058,11.7144,11.7058,11.7144,35700.0
2005-08-15 13:20:00,13.53,13.62,13.53,13.62,52000.0,11.7058,11.7837,11.7058,11.7837,52000.0
2005-08-15 13:30:00,13.62,13.64,13.62,13.63,30400.0,11.7837,11.801,11.7837,11.7923,30400.0
2005-08-15 13:40:00,13.62,13.62,13.6,13.61,30200.0,11.7837,11.7837,11.7664,11.775,30200.0
2005-08-15 13:50:00,13.61,13.65,13.6,13.64,32800.0,11.775,11.8096,11.7664,11.801,32800.0
2005-08-15 14:00:00,13.64,13.67,13.64,13.67,46600.0,11.801,11.8269,11.801,11.8269,46600.0
2005-08-15 14:10:00,13.67,13.77,13.64,13.74,244200.0,11.8269,11.9134,11.801,11.8875,244200.0
2005-08-15 14:20:00,13.74,13.76,13.71,13.71,275800.0,11.8875,11.9048,11.8615,11.8615,275800.0
2005-08-15 14:30:00,13.71,13.72,13.68,13.72,98300.0,11.8615,11.8702,11.8356,11.8702,98300.0
2005-08-15 14:40:00,13.71,13.74,13.71,13.74,150300.0,11.8615,11.8875,11.8615,11.8875,150300.0
2005-08-15 14:50:00,13.75,13.76,13.64,13.75,205400.0,11.8961,11.9048,11.801,11.8961,205400.0
2005-08-15 15:00:00,13.76,13.77,13.72,13.75,126800.0,11.9048,11.9134,11.8702,11.8961,126800.0
2005-08-15 15:10:00,13.75,13.76,13.72,13.72,70000.0,11.8961,11.9048,11.8702,11.8702,70000.0
2005-08-15 15:20:00,13.72,13.74,13.64,13.73,95500.0,11.8702,11.8875,11.801,11.8788,95500.0
2005-08-15 15:30:00,13.73,13.74,13.64,13.71,87200.0,11.8788,11.8875,11.801,11.8615,87200.0
2005-08-15 15:40:00,13.72,13.74,13.71,13.72,225500.0,11.8702,11.8875,11.8615,11.8702,225500.0
2005-08-15 15:50:00,13.72,13.73,13.67,13.69,217200.0,11.8702,11.8788,11.8269,11.8442,217200.0
2005-08-16 09:30:00,13.73,13.73,13.66,13.69,122000.0,11.8788,11.8788,11.8183,11.8442,122000.0
2005-08-16 09:40:00,13.69,13.76,13.68,13.76,64800.0,11.8442,11.9048,11.8356,11.9048,64800.0
2005-08-16 09:50:00,13.77,13.95,13.71,13.95,170400.0,11.9134,12.0692,11.8615,12.0692,170400.0
2005-08-16 10:00:00,13.94,13.95,13.86,13.86,73400.0,12.0605,12.0692,11.9913,11.9913,73400.0
2005-08-16 10:10:00,13.87,13.96,13.82,13.83,114800.0,12.0,12.0778,11.9567,11.9653,114800.0
2005-08-16 10:20:00,13.84,13.84,13.8,13.81,43000.0,11.974,11.974,11.9394,11.948,43000.0
2005-08-16 10:30:00,13.81,13.82,13.8,13.8,38300.0,11.948,11.9567,11.9394,11.9394,38300.0
2005-08-16 10:40:00,13.8,13.8,13.72,13.73,56900.0,11.9394,11.9394,11.8702,11.8788,56900.0
2005-08-16 10:50:00,13.73,13.73,13.7,13.72,95900.0,11.8788,11.8788,11.8529,11.8702,95900.0
2005-08-16 11:00:00,13.72,13.77,13.71,13.75,164900.0,11.8702,11.9134,11.8615,11.8961,164900.0
2005-08-16 11:10:00,13.75,13.76,13.72,13.75,82900.0,11.8961,11.9048,11.8702,11.8961,82900.0
2005-08-16 11:20:00,13.76,13.78,13.75,13.76,40100.0,11.9048,11.9221,11.8961,11.9048,40100.0
2005-08-16 11:30:00,13.75,13.76,13.74,13.75,31400.0,11.8961,11.9048,11.8875,11.8961,31400.0
2005-08-16 11:40:00,13.75,13.76,13.75,13.76,41500.0,11.8961,11.9048,11.8961,11.9048,41500.0
2005-08-16 11:50:00,13.75,13.76,13.73,13.73,43900.0,11.8961,11.9048,11.8788,11.8788,43900.0
2005-08-16 12:00:00,13.73,13.73,13.69,13.7,73200.0,11.8788,11.8788,11.8442,11.8529,73200.0
2005-08-16 12:10:00,13.71,13.73,13.7,13.73,127000.0,11.8615,11.8788,11.8529,11.8788,127000.0
2005-08-16 12:20:00,13.73,13.91,13.7,13.72,40100.0,11.8788,12.0346,11.8529,11.8702,40100.0
2005-08-16 12:30:00,13.72,13.73,13.71,13.71,34700.0,11.8702,11.8788,11.8615,11.8615,34700.0
2005-08-16 12:40:00,13.71,13.71,13.69,13.7,40300.0,11.8615,11.8615,11.8442,11.8529,40300.0
2005-08-16 12:50:00,13.71,13.71,13.7,13.71,25400.0,11.8615,11.8615,11.8529,11.8615,25400.0
2005-08-16 13:00:00,13.7,13.71,13.69,13.69,46200.0,11.8529,11.8615,11.8442,11.8442,46200.0
2005-08-16 13:10:00,13.7,13.72,13.69,13.7,30400.0,11.8529,11.8702,11.8442,11.8529,30400.0
2005-08-16 13:20:00,13.69,13.7,13.68,13.69,45200.0,11.8442,11.8529,11.8356,11.8442,45200.0
2005-08-16 13:30:00,13.68,13.69,13.65,13.66,24000.0,11.8356,11.8442,11.8096,11.8183,24000.0
2005-08-16 13:40:00,13.66,13.67,13.66,13.66,28200.0,11.8183,11.8269,11.8183,11.8183,28200.0
2005-08-16 13:50:00,13.66,13.67,13.64,13.64,34800.0,11.8183,11.8269,11.801,11.801,34800.0
2005-08-16 14:00:00,13.65,13.66,13.62,13.65,74700.0,11.8096,11.8183,11.7837,11.8096,74700.0
2005-08-16 14:10:00,13.65,13.65,13.62,13.62,31600.0,11.8096,11.8096,11.7837,11.7837,31600.0
2005-08-16 14:20:00,13.62,13.65,13.62,13.62,44700.0,11.7837,11.8096,11.7837,11.7837,44700.0
2005-08-16 14:30:00,13.63,13.63,13.62,13.62,30800.0,11.7923,11.7923,11.7837,11.7837,30800.0
2005-08-16 14:40:00,13.62,13.63,13.61,13.61,35100.0,11.7837,11.7923,11.775,11.775,35100.0
2005-08-16 14:50:00,13.61,13.62,13.6,13.61,20700.0,11.775,11.7837,11.7664,11.775,20700.0
2005-08-16 15:00:00,13.61,13.62,13.61,13.62,35100.0,11.775,11.7837,11.775,11.7837,35100.0
2005-08-16 15:10:00,13.62,13.62,13.57,13.58,82900.0,11.7837,11.7837,11.7404,11.7491,82900.0
2005-08-16 15:20:00,13.58,13.58,13.54,13.55,95200.0,11.7491,11.7491,11.7144,11.7231,95200.0
2005-08-16 15:30:00,13.56,13.56,13.55,13.55,64700.0,11.7317,11.7317,11.7231,11.7231,64700.0
2005-08-16 15:40:00,13.56,13.57,13.54,13.56,166500.0,11.7317,11.7404,11.7144,11.7317,166500.0
2005-08-16 15:50:00,13.56,13.6,13.55,13.56,131000.0,11.7317,11.7664,11.7231,11.7317,131000.0
2005-08-17 09:30:00,13.57,13.59,13.56,13.56,87900.0,11.7404,11.7577,11.7317,11.7317,87900.0
2005-08-17 09:40:00,13.56,13.57,13.54,13.56,69100.0,11.7317,11.7404,11.7144,11.7317,69100.0
2005-08-17 09:50:00,13.55,13.57,13.55,13.56,40700.0,11.7231,11.7404,11.7231,11.7317,40700.0
2005-08-17 10:00:00,13.56,13.56,13.55,13.55,27300.0,11.7317,11.7317,11.7231,11.7231,27300.0
2005-08-17 10:10:00,13.56,13.57,13.55,13.57,58600.0,11.7317,11.7404,11.7231,11.7404,58600.0
2005-08-17 10:20:00,13.57,13.57,13.56,13.57,65300.0,11.7404,11.7404,11.7317,11.7404,65300.0
2005-08-17 10:30:00,13.58,13.58,13.53,13.55,66900.0,11.7491,11.7491,11.7058,11.7231,66900.0
2005-08-17 10:40:00,13.56,13.56,13.55,13.55,52100.0,11.7317,11.7317,11.7231,11.7231,52100.0
2005-08-17 10:50:00,13.56,13.57,13.55,13.56,60600.0,11.7317,11.7404,11.7231,11.7317,60600.0
2005-08-17 11:00:00,13.56,13.65,13.56,13.6,109400.0,11.7317,11.8096,11.7317,11.7664,109400.0
2005-08-17 11:10:00,13.61,13.68,13.6,13.62,80800.0,11.775,11.8356,11.7664,11.7837,80800.0
2005-08-17 11:20:00,13.62,13.7,13.61,13.7,89500.0,11.7837,11.8529,11.775,11.8529,89500.0
2005-08-17 11:30:00,13.69,13.73,13.68,13.73,29800.0,11.8442,11.8788,11.8356,11.8788,29800.0
2005-08-17 11:40:00,13.73,13.78,13.71,13.77,87300.0,11.8788,11.9221,11.8615,11.9134,87300.0
2005-08-17 11:50:00,13.77,13.83,13.76,13.83,47100.0,11.9134,11.9653,11.9048,11.9653,47100.0
2005-08-17 12:00:00,13.85,13.85,13.8,13.82,83600.0,11.9826,11.9826,11.9394,11.9567,83600.0
2005-08-17 12:10:00,13.82,13.9,13.82,13.89,117800.0,11.9567,12.0259,11.9567,12.0173,117800.0
2005-08-17 12:20:00,13.89,13.91,13.87,13.89,79200.0,12.0173,12.0346,12.0,12.0173,79200.0
2005-08-17 12:30:00,13.9,13.94,13.89,13.89,65900.0,12.0259,12.0605,12.0173,12.0173,65900.0
2005-08-17 12:40:00,13.9,13.9,13.87,13.87,27800.0,12.0259,12.0259,12.0,12.0,27800.0
2005-08-17 12:50:00,13.87,13.88,13.85,13.87,34100.0,12.0,12.0086,11.9826,12.0,34100.0
2005-08-17 13:00:00,13.86,13.87,13.82,13.83,44300.0,11.9913,12.0,11.9567,11.9653,44300.0
2005-08-17 13:10:00,13.82,13.83,13.78,13.8,47300.0,11.9567,11.9653,11.9221,11.9394,47300.0
2005-08-17 13:20:00,13.8,13.81,13.78,13.8,81200.0,11.9394,11.948,11.9221,11.9394,81200.0
2005-08-17 13:30:00,13.8,13.84,13.8,13.82,46000.0,11.9394,11.974,11.9394,11.9567,46000.0
2005-08-17 13:40:00,13.82,13.83,13.8,13.81,31400.0,11.9567,11.9653,11.9394,11.948,31400.0
2005-08-17 13:50:00,13.8,13.84,13.8,13.83,23700.0,11.9394,11.974,11.9394,11.9653,23700.0
2005-08-17 14:00:00,13.83,13.86,13.81,13.82,110800.0,11.9653,11.9913,11.948,11.9567,110800.0
2005-08-17 14:10:00,13.82,13.82,13.76,13.77,64900.0,11.9567,11.9567,11.9048,11.9134,64900.0
2005-08-17 14:20:00,13.76,13.8,13.76,13.8,76200.0,11.9048,11.9394,11.9048,11.9394,76200.0
2005-08-17 14:30:00,13.78,13.8,13.76,13.76,31500.0,11.9221,11.9394,11.9048,11.9048,31500.0
2005-08-17 14:40:00,13.76,13.77,13.75,13.76,33000.0,11.9048,11.9134,11.8961,11.9048,33000.0
2005-08-17 14:50:00,13.75,13.77,13.75,13.75,26200.0,11.8961,11.9134,11.8961,11.8961,26200.0
2005-08-17 15:00:00,13.76,13.8,13.75,13.79,41500.0,11.9048,11.9394,11.8961,11.9307,41500.0
2005-08-17 15:10:00,13.79,13.87,13.79,13.86,96700.0,11.9307,12.0,11.9307,11.9913,96700.0
2005-08-17 15:20:00,13.86,13.86,13.81,13.82,89700.0,11.9913,11.9913,11.948,11.9567,89700.0
2005-08-17 15:30:00,13.83,13.83,13.8,13.83,94100.0,11.9653,11.9653,11.9394,11.9653,94100.0
2005-08-17 15:40:00,13.82,13.83,13.81,13.82,68900.0,11.9567,11.9653,11.948,11.9567,68900.0
2005-08-17 15:50:00,13.82,13.83,13.8,13.81,110500.0,11.9567,11.9653,11.9394,11.948,110500.0
2005-08-18 09:30:00,13.83,13.83,13.71,13.72,127200.0,11.9653,11.9653,11.8615,11.8702,127200.0
2005-08-18 09:40:00,13.72,13.81,13.72,13.79,91000.0,11.8702,11.948,11.8702,11.9307,91000.0
2005-08-18 09:50:00,13.77,13.77,13.69,13.7,60400.0,11.9134,11.9134,11.8442,11.8529,60400.0
2005-08-18 10:00:00,13.7,13.72,13.68,13.7,40900.0,11.8529,11.8702,11.8356,11.8529,40900.0
2005-08-18 10:10:00,13.71,13.71,13.68,13.7,36200.0,11.8615,11.8615,11.8356,11.8529,36200.0
2005-08-18 10:20:00,13.7,13.7,13.65,13.67,72600.0,11.8529,11.8529,11.8096,11.8269,72600.0
2005-08-18 10:30:00,13.67,13.72,13.65,13.68,50900.0,11.8269,11.8702,11.8096,11.8356,50900.0
2005-08-18 10:40:00,13.68,13.69,13.63,13.64,65700.0,11.8356,11.8442,11.7923,11.801,65700.0
2005-08-18 10:50:00,13.64,13.64,13.59,13.6,127400.0,11.801,11.801,11.7577,11.7664,127400.0
2005-08-18 11:00:00,13.6,13.66,13.59,13.65,132900.0,11.7664,11.8183,11.7577,11.8096,132900.0
2005-08-18 11:10:00,13.65,13.66,13.64,13.65,69400.0,11.8096,11.8183,11.801,11.8096,69400.0
2005-08-18 11:20:00,13.65,13.65,13.63,13.64,61000.0,11.8096,11.8096,11.7923,11.801,61000.0
2005-08-18 11:30:00,13.64,13.65,13.63,13.64,71900.0,11.801,11.8096,11.7923,11.801,71900.0
2005-08-18 11:40:00,13.65,13.67,13.64,13.67,53300.0,11.8096,11.8269,11.801,11.8269,53300.0
2005-08-18 11:50:00,13.67,13.71,13.66,13.71,84300.0,11.8269,11.8615,11.8183,11.8615,84300.0
2005-08-18 12:00:00,13.71,13.75,13.7,13.75,36900.0,11.8615,11.8961,11.8529,11.8961,36900.0
2005-08-18 12:10:00,13.75,13.76,13.73,13.73,35100.0,11.8961,11.9048,11.8788,11.8788,35100.0
2005-08-18 12:20:00,13.74,13.79,13.73,13.78,35600.0,11.8875,11.9307,11.8788,11.9221,35600.0
2005-08-18 12:30:00,13.78,13.79,13.77,13.78,34000.0,11.9221,11.9307,11.9134,11.9221,34000.0
2005-08-18 12:40:00,13.79,13.81,13.75,13.76,54900.0,11.9307,11.948,11.8961,11.9048,54900.0
2005-08-18 12:50:00,13.76,13.76,13.74,13.74,87800.0,11.9048,11.9048,11.8875,11.8875,87800.0
2005-08-18 13:00:00,13.75,13.75,13.74,13.75,33200.0,11.8961,11.8961,11.8875,11.8961,33200.0
2005-08-18 13:10:00,13.75,13.8,13.74,13.8,127900.0,11.8961,11.9394,11.8875,11.9394,127900.0
2005-08-18 13:20:00,13.8,13.83,13.78,13.79,126400.0,11.9394,11.9653,11.9221,11.9307,126400.0
2005-08-18 13:30:00,13.79,13.79,13.76,13.77,55600.0,11.9307,11.9307,11.9048,11.9134,55600.0
2005-08-18 13:40:00,13.76,13.78,13.75,13.77,36100.0,11.9048,11.9221,11.8961,11.9134,36100.0
2005-08-18 13:50:00,13.77,13.79,13.76,13.77,29400.0,11.9134,11.9307,11.9048,11.9134,29400.0
2005-08-18 14:00:00,13.77,13.77,13.74,13.75,53100.0,11.9134,11.9134,11.8875,11.8961,53100.0
2005-08-18 14:10:00,13.75,13.75,13.73,13.73,45900.0,11.8961,11.8961,11.8788,11.8788,45900.0
2005-08-18 14:20:00,13.73,13.74,13.7,13.7,67100.0,11.8788,11.8875,11.8529,11.8529,67100.0
2005-08-18 14:30:00,13.71,13.71,13.69,13.7,81300.0,11.8615,11.8615,11.8442,11.8529,81300.0
2005-08-18 14:40:00,13.7,13.7,13.68,13.69,53900.0,11.8529,11.8529,11.8356,11.8442,53900.0
2005-08-18 14:50:00,13.69,13.69,13.65,13.66,111200.0,11.8442,11.8442,11.8096,11.8183,111200.0
2005-08-18 15:00:00,13.65,13.66,13.64,13.65,121500.0,11.8096,11.8183,11.801,11.8096,121500.0
2005-08-18 15:10:00,13.65,13.65,13.64,13.65,67900.0,11.8096,11.8096,11.801,11.8096,67900.0
2005-08-18 15:20:00,13.65,13.65,13.61,13.62,194700.0,11.8096,11.8096,11.775,11.7837,194700.0
2005-08-18 15:30:00,13.62,13.63,13.6,13.6,225100.0,11.7837,11.7923,11.7664,11.7664,225100.0
2005-08-18 15:40:00,13.61,13.68,13.6,13.67,209200.0,11.775,11.8356,11.7664,11.8269,209200.0
2005-08-18 15:50:00,13.67,13.67,13.63,13.64,227000.0,11.8269,11.8269,11.7923,11.801,227000.0
2005-08-19 09:30:00,13.65,13.65,13.6,13.63,217700.0,11.8096,11.8096,11.7664,11.7923,217700.0
2005-08-19 09:40:00,13.64,13.67,13.63,13.65,93200.0,11.801,11.8269,11.7923,11.8096,93200.0
2005-08-19 09:50:00,13.65,13.65,13.62,13.64,31300.0,11.8096,11.8096,11.7837,11.801,31300.0
2005-08-19 10:00:00,13.65,13.65,13.63,13.65,80900.0,11.8096,11.8096,11.7923,11.8096,80900.0
2005-08-19 10:10:00,13.65,13.66,13.63,13.66,87900.0,11.8096,11.8183,11.7923,11.8183,87900.0
2005-08-19 10:20:00,13.66,13.68,13.64,13.65,92500.0,11.8183,11.8356,11.801,11.8096,92500.0
2005-08-19 10:30:00,13.66,13.67,13.63,13.65,109000.0,11.8183,11.8269,11.7923,11.8096,109000.0
2005-08-19 10:40:00,13.64,13.65,13.62,13.65,73500.0,11.801,11.8096,11.7837,11.8096,73500.0
2005-08-19 10:50:00,13.65,13.65,13.64,13.65,20600.0,11.8096,11.8096,11.801,11.8096,20600.0
2005-08-19 11:00:00,13.65,13.65,13.64,13.65,27200.0,11.8096,11.8096,11.801,11.8096,27200.0
2005-08-19 11:10:00,13.65,13.65,13.64,13.65,60400.0,11.8096,11.8096,11.801,11.8096,60400.0
2005-08-19 11:20:00,13.65,13.65,13.63,13.64,78800.0,11.8096,11.8096,11.7923,11.801,78800.0
2005-08-19 11:30:00,13.64,13.65,13.63,13.65,73300.0,11.801,11.8096,11.7923,11.8096,73300.0
2005-08-19 11:40:00,13.65,13.65,13.64,13.65,34200.0,11.8096,11.8096,11.801,11.8096,34200.0
2005-08-19 11:50:00,13.64,13.65,13.64,13.64,23500.0,11.801,11.8096,11.801,11.801,23500.0
2005-08-19 12:00:00,13.64,13.65,13.64,13.65,23800.0,11.801,11.8096,11.801,11.8096,23800.0
2005-08-19 12:10:00,13.65,13.65,13.64,13.65,20700.0,11.8096,11.8096,11.801,11.8096,20700.0
2005-08-19 12:20:00,13.64,13.65,13.64,13.64,13600.0,11.801,11.8096,11.801,11.801,13600.0
2005-08-19 12:30:00,13.64,13.65,13.64,13.64,27200.0,11.801,11.8096,11.801,11.801,27200.0
2005-08-19 12:40:00,13.64,13.67,13.64,13.65,200000.0,11.801,11.8269,11.801,11.8096,200000.0
2005-08-19 12:50:00,13.65,13.66,13.64,13.65,79000.0,11.8096,11.8183,11.801,11.8096,79000.0
2005-08-19 13:00:00,13.65,13.65,13.64,13.65,27400.0,11.8096,11.8096,11.801,11.8096,27400.0
2005-08-19 13:10:00,13.64,13.65,13.62,13.63,69900.0,11.801,11.8096,11.7837,11.7923,69900.0
2005-08-19 13:20:00,13.63,13.65,13.62,13.62,32300.0,11.7923,11.8096,11.7837,11.7837,32300.0
2005-08-19 13:30:00,13.62,13.63,13.61,13.63,21900.0,11.7837,11.7923,11.775,11.7923,21900.0
2005-08-19 13:40:00,13.62,13.65,13.61,13.64,18900.0,11.7837,11.8096,11.775,11.801,18900.0
2005-08-19 13:50:00,13.64,13.65,13.64,13.64,32700.0,11.801,11.8096,11.801,11.801,32700.0
2005-08-19 14:00:00,13.65,13.65,13.64,13.65,10400.0,11.8096,11.8096,11.801,11.8096,10400.0
2005-08-19 14:10:00,13.65,13.65,13.63,13.65,23700.0,11.8096,11.8096,11.7923,11.8096,23700.0
2005-08-19 14:20:00,13.64,13.65,13.63,13.64,54000.0,11.801,11.8096,11.7923,11.801,54000.0
2005-08-19 14:30:00,13.64,13.64,13.63,13.63,15400.0,11.801,11.801,11.7923,11.7923,15400.0
2005-08-19 14:40:00,13.63,13.64,13.63,13.63,35200.0,11.7923,11.801,11.7923,11.7923,35200.0
2005-08-19 14:50:00,13.64,13.64,13.63,13.64,32800.0,11.801,11.801,11.7923,11.801,32800.0
2005-08-19 15:00:00,13.64,13.65,13.63,13.64,92700.0,11.801,11.8096,11.7923,11.801,92700.0
2005-08-19 15:10:00,13.65,13.65,13.63,13.63,44100.0,11.8096,11.8096,11.7923,11.7923,44100.0
2005-08-19 15:20:00,13.64,13.64,13.62,13.63,119100.0,11.801,11.801,11.7837,11.7923,119100.0
2005-08-19 15:30:00,13.63,13.63,13.61,13.61,75500.0,11.7923,11.7923,11.775,11.775,75500.0
2005-08-19 15:40:00,13.62,13.62,13.59,13.59,68800.0,11.7837,11.7837,11.7577,11.7577,68800.0
2005-08-19 15:50:00,13.6,13.61,13.57,13.6,216700.0,11.7664,11.775,11.7404,11.7664,216700.0
2005-08-22 09:30:00,13.6,13.64,13.6,13.63,59400.0,11.7664,11.801,11.7664,11.7923,59400.0
2005-08-22 09:40:00,13.63,13.69,13.6,13.65,65600.0,11.7923,11.8442,11.7664,11.8096,65600.0
2005-08-22 09:50:00,13.65,13.66,13.59,13.6,26800.0,11.8096,11.8183,11.7577,11.7664,26800.0
2005-08-22 10:00:00,13.61,13.61,13.56,13.59,40600.0,11.775,11.775,11.7317,11.7577,40600.0
2005-08-22 10:10:00,13.58,13.62,13.58,13.59,76100.0,11.7491,11.7837,11.7491,11.7577,76100.0
2005-08-22 10:20:00,13.59,13.65,13.56,13.65,97400.0,11.7577,11.8096,11.7317,11.8096,97400.0
2005-08-22 10:30:00,13.65,13.7,13.64,13.7,78200.0,11.8096,11.8529,11.801,11.8529,78200.0
2005-08-22 10:40:00,13.7,13.73,13.68,13.68,79400.0,11.8529,11.8788,11.8356,11.8356,79400.0
2005-08-22 10:50:00,13.68,13.72,13.68,13.72,103000.0,11.8356,11.8702,11.8356,11.8702,103000.0
2005-08-22 11:00:00,13.72,13.72,13.7,13.7,27800.0,11.8702,11.8702,11.8529,11.8529,27800.0
2005-08-22 11:10:00,13.7,13.7,13.64,13.64,36300.0,11.8529,11.8529,11.801,11.801,36300.0
2005-08-22 11:20:00,13.65,13.67,13.62,13.66,39100.0,11.8096,11.8269,11.7837,11.8183,39100.0
2005-08-22 11:30:00,13.66,13.68,13.64,13.64,26500.0,11.8183,11.8356,11.801,11.801,26500.0
2005-08-22 11:40:00,13.64,13.65,13.62,13.63,72800.0,11.801,11.8096,11.7837,11.7923,72800.0
2005-08-22 11:50:00,13.65,13.72,13.65,13.7,151700.0,11.8096,11.8702,11.8096,11.8529,151700.0
2005-08-22 12:00:00,13.69,13.7,13.65,13.68,89500.0,11.8442,11.8529,11.8096,11.8356,89500.0
2005-08-22 12:10:00,13.68,13.68,13.62,13.63,65700.0,11.8356,11.8356,11.7837,11.7923,65700.0
2005-08-22 12:20:00,13.64,13.64,13.6,13.6,34400.0,11.801,11.801,11.7664,11.7664,34400.0
2005-08-22 12:30:00,13.58,13.61,13.56,13.6,81200.0,11.7491,11.775,11.7317,11.7664,81200.0
2005-08-22 12:40:00,13.61,13.64,13.6,13.63,32700.0,11.775,11.801,11.7664,11.7923,32700.0
2005-08-22 12:50:00,13.63,13.65,13.58,13.58,56900.0,11.7923,11.8096,11.7491,11.7491,56900.0
2005-08-22 13:00:00,13.58,13.59,13.57,13.58,29400.0,11.7491,11.7577,11.7404,11.7491,29400.0
2005-08-22 13:10:00,13.58,13.59,13.57,13.58,31800.0,11.7491,11.7577,11.7404,11.7491,31800.0
2005-08-22 13:20:00,13.58,13.59,13.57,13.59,22300.0,11.7491,11.7577,11.7404,11.7577,22300.0
2005-08-22 13:30:00,13.59,13.65,13.59,13.64,100900.0,11.7577,11.8096,11.7577,11.801,100900.0
2005-08-22 13:40:00,13.64,13.64,13.62,13.62,8200.0,11.801,11.801,11.7837,11.7837,8200.0
2005-08-22 13:50:00,13.62,13.69,13.62,13.69,75900.0,11.7837,11.8442,11.7837,11.8442,75900.0
2005-08-22 14:00:00,13.69,13.69,13.64,13.67,31400.0,11.8442,11.8442,11.801,11.8269,31400.0
2005-08-22 14:10:00,13.66,13.68,13.62,13.65,46800.0,11.8183,11.8356,11.7837,11.8096,46800.0
2005-08-22 14:20:00,13.64,13.68,13.64,13.67,41500.0,11.801,11.8356,11.801,11.8269,41500.0
2005-08-22 14:30:00,13.67,13.68,13.62,13.63,33600.0,11.8269,11.8356,11.7837,11.7923,33600.0
2005-08-22 14:40:00,13.63,13.65,13.62,13.64,29000.0,11.7923,11.8096,11.7837,11.801,29000.0
2005-08-22 14:50:00,13.64,13.65,13.61,13.61,19400.0,11.801,11.8096,11.775,11.775,19400.0
2005-08-22 15:00:00,13.61,13.63,13.6,13.62,53300.0,11.775,11.7923,11.7664,11.7837,53300.0
2005-08-22 15:10:00,13.62,13.62,13.59,13.6,50000.0,11.7837,11.7837,11.7577,11.7664,50000.0
2005-08-22 15:20:00,13.6,13.6,13.58,13.59,52900.0,11.7664,11.7664,11.7491,11.7577,52900.0
2005-08-22 15:30:00,13.59,13.61,13.59,13.59,91500.0,11.7577,11.775,11.7577,11.7577,91500.0
2005-08-22 15:40:00,13.59,13.62,13.59,13.6,53900.0,11.7577,11.7837,11.7577,11.7664,53900.0
2005-08-22 15:50:00,13.6,13.61,13.59,13.6,76200.0,11.7664,11.775,11.7577,11.7664,76200.0
2005-08-23 09:30:00,13.55,13.6,13.55,13.57,54200.0,11.7231,11.7664,11.7231,11.7404,54200.0
2005-08-23 09:40:00,13.56,13.57,13.53,13.54,38300.0,11.7317,11.7404,11.7058,11.7144,38300.0
2005-08-23 09:50:00,13.54,13.54,13.51,13.52,30900.0,11.7144,11.7144,11.6885,11.6971,30900.0
2005-08-23 10:00:00,13.51,13.52,13.46,13.49,83500.0,11.6885,11.6971,11.6452,11.6712,83500.0
2005-08-23 10:10:00,13.49,13.5,13.47,13.49,19500.0,11.6712,11.6798,11.6539,11.6712,19500.0
2005-08-23 10:20:00,13.49,13.51,13.47,13.5,86900.0,11.6712,11.6885,11.6539,11.6798,86900.0
2005-08-23 10:30:00,13.5,13.54,13.5,13.52,53400.0,11.6798,11.7144,11.6798,11.6971,53400.0
2005-08-23 10:40:00,13.53,13.53,13.49,13.52,146400.0,11.7058,11.7058,11.6712,11.6971,146400.0
2005-08-23 10:50:00,13.52,13.57,13.52,13.57,81000.0,11.6971,11.7404,11.6971,11.7404,81000.0
2005-08-23 11:00:00,13.57,13.6,13.56,13.59,109700.0,11.7404,11.7664,11.7317,11.7577,109700.0
2005-08-23 11:10:00,13.6,13.64,13.6,13.63,96600.0,11.7664,11.801,11.7664,11.7923,96600.0
2005-08-23 11:20:00,13.64,13.64,13.62,13.62,28300.0,11.801,11.801,11.7837,11.7837,28300.0
2005-08-23 11:30:00,13.63,13.63,13.6,13.6,63400.0,11.7923,11.7923,11.7664,11.7664,63400.0
2005-08-23 11:40:00,13.6,13.61,13.59,13.61,51600.0,11.7664,11.775,11.7577,11.775,51600.0
2005-08-23 11:50:00,13.6,13.62,13.59,13.61,60000.0,11.7664,11.7837,11.7577,11.775,60000.0
2005-08-23 12:00:00,13.61,13.61,13.58,13.59,70500.0,11.775,11.775,11.7491,11.7577,70500.0
2005-08-23 12:10:00,13.59,13.59,13.58,13.58,29700.0,11.7577,11.7577,11.7491,11.7491,29700.0
2005-08-23 12:20:00,13.59,13.59,13.57,13.58,18600.0,11.7577,11.7577,11.7404,11.7491,18600.0
2005-08-23 12:30:00,13.58,13.58,13.57,13.57,24600.0,11.7491,11.7491,11.7404,11.7404,24600.0
2005-08-23 12:40:00,13.57,13.58,13.56,13.57,9300.0,11.7404,11.7491,11.7317,11.7404,9300.0
2005-08-23 12:50:00,13.57,13.57,13.55,13.56,31800.0,11.7404,11.7404,11.7231,11.7317,31800.0
2005-08-23 13:00:00,13.56,13.57,13.55,13.56,15900.0,11.7317,11.7404,11.7231,11.7317,15900.0
2005-08-23 13:10:00,13.57,13.57,13.55,13.56,23700.0,11.7404,11.7404,11.7231,11.7317,23700.0
2005-08-23 13:20:00,13.55,13.56,13.54,13.55,10900.0,11.7231,11.7317,11.7144,11.7231,10900.0
2005-08-23 13:30:00,13.54,13.55,13.54,13.54,8300.0,11.7144,11.7231,11.7144,11.7144,8300.0
2005-08-23 13:40:00,13.55,13.55,13.54,13.54,41400.0,11.7231,11.7231,11.7144,11.7144,41400.0
2005-08-23 13:50:00,13.55,13.55,13.54,13.54,22200.0,11.7231,11.7231,11.7144,11.7144,22200.0
2005-08-23 14:00:00,13.54,13.56,13.54,13.54,81000.0,11.7144,11.7317,11.7144,11.7144,81000.0
2005-08-23 14:10:00,13.54,13.55,13.53,13.54,45700.0,11.7144,11.7231,11.7058,11.7144,45700.0
2005-08-23 14:20:00,13.53,13.54,13.53,13.53,111200.0,11.7058,11.7144,11.7058,11.7058,111200.0
2005-08-23 14:30:00,13.54,13.59,13.53,13.59,105700.0,11.7144,11.7577,11.7058,11.7577,105700.0
2005-08-23 14:40:00,13.58,13.59,13.55,13.55,25800.0,11.7491,11.7577,11.7231,11.7231,25800.0
2005-08-23 14:50:00,13.55,13.56,13.55,13.55,87800.0,11.7231,11.7317,11.7231,11.7231,87800.0
2005-08-23 15:00:00,13.55,13.56,13.53,13.53,35400.0,11.7231,11.7317,11.7058,11.7058,35400.0
2005-08-23 15:10:00,13.54,13.54,13.53,13.53,53700.0,11.7144,11.7144,11.7058,11.7058,53700.0
2005-08-23 15:20:00,13.52,13.53,13.52,13.53,95600.0,11.6971,11.7058,11.6971,11.7058,95600.0
2005-08-23 15:30:00,13.53,13.53,13.52,13.53,36200.0,11.7058,11.7058,11.6971,11.7058,36200.0
2005-08-23 15:40:00,13.52,13.53,13.51,13.53,105200.0,11.6971,11.7058,11.6885,11.7058,105200.0
2005-08-23 15:50:00,13.53,13.53,13.51,13.52,107000.0,11.7058,11.7058,11.6885,11.6971,107000.0
2005-08-24 09:30:00,13.45,13.5,13.45,13.47,180700.0,11.6366,11.6798,11.6366,11.6539,180700.0
2005-08-24 09:40:00,13.48,13.49,13.46,13.48,32400.0,11.6625,11.6712,11.6452,11.6625,32400.0
2005-08-24 09:50:00,13.48,13.49,13.41,13.43,74600.0,11.6625,11.6712,11.602,11.6193,74600.0
2005-08-24 10:00:00,13.43,13.44,13.41,13.43,64600.0,11.6193,11.6279,11.602,11.6193,64600.0
2005-08-24 10:10:00,13.43,13.45,13.41,13.41,230200.0,11.6193,11.6366,11.602,11.602,230200.0
2005-08-24 10:20:00,13.42,13.5,13.41,13.5,65900.0,11.6106,11.6798,11.602,11.6798,65900.0
2005-08-24 10:30:00,13.5,13.6,13.48,13.6,141800.0,11.6798,11.7664,11.6625,11.7664,141800.0
2005-08-24 10:40:00,13.6,13.63,13.56,13.62,67800.0,11.7664,11.7923,11.7317,11.7837,67800.0
2005-08-24 10:50:00,13.62,13.64,13.59,13.59,53300.0,11.7837,11.801,11.7577,11.7577,53300.0
2005-08-24 11:00:00,13.58,13.58,13.5,13.52,85100.0,11.7491,11.7491,11.6798,11.6971,85100.0
2005-08-24 11:10:00,13.51,13.52,13.5,13.5,23400.0,11.6885,11.6971,11.6798,11.6798,23400.0
2005-08-24 11:20:00,13.51,13.51,13.5,13.5,25200.0,11.6885,11.6885,11.6798,11.6798,25200.0
2005-08-24 11:30:00,13.51,13.51,13.5,13.51,25600.0,11.6885,11.6885,11.6798,11.6885,25600.0
2005-08-24 11:40:00,13.51,13.55,13.5,13.54,50600.0,11.6885,11.7231,11.6798,11.7144,50600.0
2005-08-24 11:50:00,13.55,13.55,13.51,13.53,33600.0,11.7231,11.7231,11.6885,11.7058,33600.0
2005-08-24 12:00:00,13.53,13.53,13.51,13.51,11800.0,11.7058,11.7058,11.6885,11.6885,11800.0
2005-08-24 12:10:00,13.51,13.55,13.51,13.52,47200.0,11.6885,11.7231,11.6885,11.6971,47200.0
2005-08-24 12:20:00,13.52,13.55,13.52,13.53,45200.0,11.6971,11.7231,11.6971,11.7058,45200.0
2005-08-24 12:30:00,13.54,13.56,13.53,13.55,26700.0,11.7144,11.7317,11.7058,11.7231,26700.0
2005-08-24 12:40:00,13.55,13.55,13.52,13.53,15500.0,11.7231,11.7231,11.6971,11.7058,15500.0
2005-08-24 12:50:00,13.54,13.54,13.52,13.54,13300.0,11.7144,11.7144,11.6971,11.7144,13300.0
2005-08-24 13:00:00,13.53,13.54,13.52,13.52,13500.0,11.7058,11.7144,11.6971,11.6971,13500.0
2005-08-24 13:10:00,13.52,13.54,13.5,13.51,50700.0,11.6971,11.7144,11.6798,11.6885,50700.0
2005-08-24 13:20:00,13.51,13.53,13.5,13.52,15100.0,11.6885,11.7058,11.6798,11.6971,15100.0
2005-08-24 13:30:00,13.53,13.56,13.51,13.54,62100.0,11.7058,11.7317,11.6885,11.7144,62100.0
2005-08-24 13:40:00,13.55,13.55,13.51,13.51,7300.0,11.7231,11.7231,11.6885,11.6885,7300.0
2005-08-24 13:50:00,13.51,13.53,13.5,13.53,42100.0,11.6885,11.7058,11.6798,11.7058,42100.0
2005-08-24 14:00:00,13.54,13.54,13.52,13.54,47700.0,11.7144,11.7144,11.6971,11.7144,47700.0
2005-08-24 14:10:00,13.54,13.56,13.53,13.55,50200.0,11.7144,11.7317,11.7058,11.7231,50200.0
2005-08-24 14:20:00,13.55,13.57,13.51,13.54,93700.0,11.7231,11.7404,11.6885,11.7144,93700.0
2005-08-24 14:30:00,13.54,13.55,13.52,13.53,40300.0,11.7144,11.7231,11.6971,11.7058,40300.0
2005-08-24 14:40:00,13.52,13.53,13.5,13.51,54700.0,11.6971,11.7058,11.6798,11.6885,54700.0
2005-08-24 14:50:00,13.52,13.53,13.51,13.52,35400.0,11.6971,11.7058,11.6885,11.6971,35400.0
2005-08-24 15:00:00,13.52,13.52,13.5,13.5,81600.0,11.6971,11.6971,11.6798,11.6798,81600.0
2005-08-24 15:10:00,13.5,13.51,13.49,13.49,183600.0,11.6798,11.6885,11.6712,11.6712,183600.0
2005-08-24 15:20:00,13.49,13.5,13.47,13.49,118900.0,11.6712,11.6798,11.6539,11.6712,118900.0
2005-08-24 15:30:00,13.49,13.5,13.47,13.49,66500.0,11.6712,11.6798,11.6539,11.6712,66500.0
2005-08-24 15:40:00,13.49,13.49,13.47,13.47,122400.0,11.6712,11.6712,11.6539,11.6539,122400.0
2005-08-24 15:50:00,13.47,13.49,13.46,13.47,73700.0,11.6539,11.6712,11.6452,11.6539,73700.0
2005-08-25 09:30:00,13.46,13.47,13.44,13.46,173600.0,11.6452,11.6539,11.6279,11.6452,173600.0
2005-08-25 09:40:00,13.46,13.55,13.45,13.53,218600.0,11.6452,11.7231,11.6366,11.7058,218600.0
2005-08-25 09:50:00,13.53,13.54,13.49,13.51,72400.0,11.7058,11.7144,11.6712,11.6885,72400.0
2005-08-25 10:00:00,13.5,13.51,13.49,13.51,162600.0,11.6798,11.6885,11.6712,11.6885,162600.0
2005-08-25 10:10:00,13.51,13.52,13.49,13.51,90500.0,11.6885,11.6971,11.6712,11.6885,90500.0
2005-08-25 10:20:00,13.52,13.52,13.5,13.51,48800.0,11.6971,11.6971,11.6798,11.6885,48800.0
2005-08-25 10:30:00,13.51,13.58,13.51,13.56,61100.0,11.6885,11.7491,11.6885,11.7317,61100.0
2005-08-25 10:40:00,13.56,13.56,13.53,13.53,35600.0,11.7317,11.7317,11.7058,11.7058,35600.0
2005-08-25 10:50:00,13.53,13.57,13.52,13.55,36800.0,11.7058,11.7404,11.6971,11.7231,36800.0
2005-08-25 11:00:00,13.54,13.6,13.54,13.6,48100.0,11.7144,11.7664,11.7144,11.7664,48100.0
2005-08-25 11:10:00,13.6,13.6,13.56,13.56,59400.0,11.7664,11.7664,11.7317,11.7317,59400.0
2005-08-25 11:20:00,13.56,13.58,13.56,13.56,40800.0,11.7317,11.7491,11.7317,11.7317,40800.0
2005-08-25 11:30:00,13.57,13.57,13.55,13.56,36400.0,11.7404,11.7404,11.7231,11.7317,36400.0
2005-08-25 11:40:00,13.55,13.58,13.54,13.55,125100.0,11.7231,11.7491,11.7144,11.7231,125100.0
2005-08-25 11:50:00,13.56,13.58,13.55,13.55,48300.0,11.7317,11.7491,11.7231,11.7231,48300.0
2005-08-25 12:00:00,13.55,13.57,13.53,13.56,76500.0,11.7231,11.7404,11.7058,11.7317,76500.0
2005-08-25 12:10:00,13.55,13.56,13.55,13.56,34000.0,11.7231,11.7317,11.7231,11.7317,34000.0
2005-08-25 12:20:00,13.55,13.56,13.51,13.54,45000.0,11.7231,11.7317,11.6885,11.7144,45000.0
2005-08-25 12:30:00,13.54,13.58,13.54,13.57,52900.0,11.7144,11.7491,11.7144,11.7404,52900.0
2005-08-25 12:40:00,13.56,13.57,13.55,13.56,27100.0,11.7317,11.7404,11.7231,11.7317,27100.0
2005-08-25 12:50:00,13.56,13.57,13.54,13.54,143000.0,11.7317,11.7404,11.7144,11.7144,143000.0
2005-08-25 13:00:00,13.55,13.55,13.54,13.54,10200.0,11.7231,11.7231,11.7144,11.7144,10200.0
2005-08-25 13:10:00,13.54,13.59,13.54,13.58,110900.0,11.7144,11.7577,11.7144,11.7491,110900.0
2005-08-25 13:20:00,13.57,13.69,13.57,13.67,243000.0,11.7404,11.8442,11.7404,11.8269,243000.0
2005-08-25 13:30:00,13.66,13.69,13.65,13.67,70700.0,11.8183,11.8442,11.8096,11.8269,70700.0
2005-08-25 13:40:00,13.67,13.68,13.66,13.67,59800.0,11.8269,11.8356,11.8183,11.8269,59800.0
2005-08-25 13:50:00,13.67,13.7,13.67,13.69,98100.0,11.8269,11.8529,11.8269,11.8442,98100.0
2005-08-25 14:00:00,13.69,13.7,13.68,13.7,95900.0,11.8442,11.8529,11.8356,11.8529,95900.0
2005-08-25 14:10:00,13.69,13.7,13.64,13.65,27600.0,11.8442,11.8529,11.801,11.8096,27600.0
2005-08-25 14:20:00,13.64,13.67,13.64,13.66,69300.0,11.801,11.8269,11.801,11.8183,69300.0
2005-08-25 14:30:00,13.67,13.67,13.61,13.61,24700.0,11.8269,11.8269,11.775,11.775,24700.0
2005-08-25 14:40:00,13.61,13.61,13.59,13.6,54800.0,11.775,11.775,11.7577,11.7664,54800.0
2005-08-25 14:50:00,13.6,13.61,13.59,13.61,38900.0,11.7664,11.775,11.7577,11.775,38900.0
2005-08-25 15:00:00,13.61,13.64,13.6,13.64,68500.0,11.775,11.801,11.7664,11.801,68500.0
2005-08-25 15:10:00,13.64,13.67,13.62,13.66,116200.0,11.801,11.8269,11.7837,11.8183,116200.0
2005-08-25 15:20:00,13.66,13.69,13.6,13.6,100300.0,11.8183,11.8442,11.7664,11.7664,100300.0
2005-08-25 15:30:00,13.61,13.62,13.6,13.6,76300.0,11.775,11.7837,11.7664,11.7664,76300.0
2005-08-25 15:40:00,13.61,13.63,13.6,13.62,68600.0,11.775,11.7923,11.7664,11.7837,68600.0
2005-08-25 15:50:00,13.62,13.62,13.6,13.6,51500.0,11.7837,11.7837,11.7664,11.7664,51500.0
2005-08-26 09:30:00,13.59,13.69,13.58,13.62,83500.0,11.7577,11.8442,11.7491,11.7837,83500.0
2005-08-26 09:40:00,13.61,13.66,13.59,13.62,65500.0,11.775,11.8183,11.7577,11.7837,65500.0
2005-08-26 09:50:00,13.6,13.65,13.6,13.63,53200.0,11.7664,11.8096,11.7664,11.7923,53200.0
2005-08-26 10:00:00,13.63,13.65,13.55,13.65,75400.0,11.7923,11.8096,11.7231,11.8096,75400.0
2005-08-26 10:10:00,13.63,13.67,13.63,13.66,29800.0,11.7923,11.8269,11.7923,11.8183,29800.0
2005-08-26 10:20:00,13.67,13.67,13.63,13.63,100800.0,11.8269,11.8269,11.7923,11.7923,100800.0
2005-08-26 10:30:00,13.63,13.66,13.62,13.66,33700.0,11.7923,11.8183,11.7837,11.8183,33700.0
2005-08-26 10:40:00,13.65,13.65,13.55,13.55,48000.0,11.8096,11.8096,11.7231,11.7231,48000.0
2005-08-26 10:50:00,13.55,13.56,13.52,13.55,45900.0,11.7231,11.7317,11.6971,11.7231,45900.0
2005-08-26 11:00:00,13.54,13.59,13.54,13.58,37700.0,11.7144,11.7577,11.7144,11.7491,37700.0
2005-08-26 11:10:00,13.57,13.68,13.57,13.64,133300.0,11.7404,11.8356,11.7404,11.801,133300.0
2005-08-26 11:20:00,13.64,13.67,13.63,13.63,97400.0,11.801,11.8269,11.7923,11.7923,97400.0
2005-08-26 11:30:00,13.63,13.64,13.56,13.58,42100.0,11.7923,11.801,11.7317,11.7491,42100.0
2005-08-26 11:40:00,13.58,13.61,13.55,13.55,59800.0,11.7491,11.775,11.7231,11.7231,59800.0
2005-08-26 11:50:00,13.55,13.56,13.52,13.54,16300.0,11.7231,11.7317,11.6971,11.7144,16300.0
2005-08-26 12:00:00,13.53,13.55,13.53,13.54,82700.0,11.7058,11.7231,11.7058,11.7144,82700.0
2005-08-26 12:10:00,13.53,13.54,13.53,13.53,21900.0,11.7058,11.7144,11.7058,11.7058,21900.0
2005-08-26 12:20:00,13.53,13.54,13.53,13.54,58900.0,11.7058,11.7144,11.7058,11.7144,58900.0
2005-08-26 12:30:00,13.53,13.55,13.53,13.55,27600.0,11.7058,11.7231,11.7058,11.7231,27600.0
2005-08-26 12:40:00,13.55,13.56,13.53,13.54,29400.0,11.7231,11.7317,11.7058,11.7144,29400.0
2005-08-26 12:50:00,13.53,13.54,13.51,13.51,93900.0,11.7058,11.7144,11.6885,11.6885,93900.0
2005-08-26 13:00:00,13.51,13.52,13.51,13.51,16200.0,11.6885,11.6971,11.6885,11.6885,16200.0
2005-08-26 13:10:00,13.51,13.53,13.51,13.52,24100.0,11.6885,11.7058,11.6885,11.6971,24100.0
2005-08-26 13:20:00,13.52,13.53,13.51,13.52,24500.0,11.6971,11.7058,11.6885,11.6971,24500.0
2005-08-26 13:30:00,13.52,13.53,13.51,13.52,37100.0,11.6971,11.7058,11.6885,11.6971,37100.0
2005-08-26 13:40:00,13.52,13.53,13.51,13.51,62900.0,11.6971,11.7058,11.6885,11.6885,62900.0
2005-08-26 13:50:00,13.51,13.54,13.51,13.52,16500.0,11.6885,11.7144,11.6885,11.6971,16500.0
2005-08-26 14:00:00,13.52,13.54,13.51,13.53,42300.0,11.6971,11.7144,11.6885,11.7058,42300.0
2005-08-26 14:10:00,13.52,13.54,13.52,13.52,42800.0,11.6971,11.7144,11.6971,11.6971,42800.0
2005-08-26 14:20:00,13.52,13.59,13.52,13.56,108300.0,11.6971,11.7577,11.6971,11.7317,108300.0
2005-08-26 14:30:00,13.56,13.56,13.52,13.54,44500.0,11.7317,11.7317,11.6971,11.7144,44500.0
2005-08-26 14:40:00,13.54,13.54,13.51,13.52,22500.0,11.7144,11.7144,11.6885,11.6971,22500.0
2005-08-26 14:50:00,13.51,13.55,13.5,13.54,30400.0,11.6885,11.7231,11.6798,11.7144,30400.0
2005-08-26 15:00:00,13.54,13.58,13.54,13.56,40300.0,11.7144,11.7491,11.7144,11.7317,40300.0
2005-08-26 15:10:00,13.56,13.56,13.51,13.54,52500.0,11.7317,11.7317,11.6885,11.7144,52500.0
2005-08-26 15:20:00,13.53,13.54,13.53,13.54,23600.0,11.7058,11.7144,11.7058,11.7144,23600.0
2005-08-26 15:30:00,13.54,13.54,13.53,13.54,31600.0,11.7144,11.7144,11.7058,11.7144,31600.0
2005-08-26 15:40:00,13.54,13.54,13.51,13.52,46000.0,11.7144,11.7144,11.6885,11.6971,46000.0
2005-08-26 15:50:00,13.51,13.54,13.5,13.5,89000.0,11.6885,11.7144,11.6798,11.6798,89000.0
2005-08-29 09:30:00,13.47,13.5,13.47,13.48,251800.0,11.6539,11.6798,11.6539,11.6625,251800.0
2005-08-29 09:40:00,13.48,13.48,13.44,13.45,362000.0,11.6625,11.6625,11.6279,11.6366,362000.0
2005-08-29 09:50:00,13.45,13.45,13.4,13.4,64000.0,11.6366,11.6366,11.5933,11.5933,64000.0
2005-08-29 10:00:00,13.4,13.41,13.3,13.3,75900.0,11.5933,11.602,11.5068,11.5068,75900.0
2005-08-29 10:10:00,13.31,13.4,13.3,13.37,109300.0,11.5155,11.5933,11.5068,11.5674,109300.0
2005-08-29 10:20:00,13.37,13.37,13.33,13.36,90200.0,11.5674,11.5674,11.5328,11.5587,90200.0
2005-08-29 10:30:00,13.36,13.39,13.35,13.39,63000.0,11.5587,11.5847,11.5501,11.5847,63000.0
2005-08-29 10:40:00,13.38,13.38,13.32,13.33,89100.0,11.576,11.576,11.5241,11.5328,89100.0
2005-08-29 10:50:00,13.34,13.35,13.3,13.31,44500.0,11.5414,11.5501,11.5068,11.5155,44500.0
2005-08-29 11:00:00,13.31,13.37,13.3,13.34,95700.0,11.5155,11.5674,11.5068,11.5414,95700.0
2005-08-29 11:10:00,13.36,13.39,13.34,13.34,23600.0,11.5587,11.5847,11.5414,11.5414,23600.0
2005-08-29 11:20:00,13.35,13.37,13.33,13.35,46500.0,11.5501,11.5674,11.5328,11.5501,46500.0
2005-08-29 11:30:00,13.35,13.35,13.31,13.32,181000.0,11.5501,11.5501,11.5155,11.5241,181000.0
2005-08-29 11:40:00,13.32,13.34,13.31,13.33,94600.0,11.5241,11.5414,11.5155,11.5328,94600.0
2005-08-29 11:50:00,13.32,13.35,13.32,13.32,97000.0,11.5241,11.5501,11.5241,11.5241,97000.0
2005-08-29 12:00:00,13.31,13.33,13.31,13.32,31000.0,11.5155,11.5328,11.5155,11.5241,31000.0
2005-08-29 12:10:00,13.32,13.34,13.31,13.33,44400.0,11.5241,11.5414,11.5155,11.5328,44400.0
2005-08-29 12:20:00,13.33,13.33,13.31,13.32,44300.0,11.5328,11.5328,11.5155,11.5241,44300.0
2005-08-29 12:30:00,13.32,13.33,13.31,13.31,15900.0,11.5241,11.5328,11.5155,11.5155,15900.0
2005-08-29 12:40:00,13.32,13.33,13.31,13.31,14600.0,11.5241,11.5328,11.5155,11.5155,14600.0
2005-08-29 12:50:00,13.32,13.34,13.31,13.32,65500.0,11.5241,11.5414,11.5155,11.5241,65500.0
2005-08-29 13:00:00,13.33,13.41,13.32,13.39,205500.0,11.5328,11.602,11.5241,11.5847,205500.0
2005-08-29 13:10:00,13.39,13.4,13.37,13.37,42300.0,11.5847,11.5933,11.5674,11.5674,42300.0
2005-08-29 13:20:00,13.38,13.38,13.36,13.37,29500.0,11.576,11.576,11.5587,11.5674,29500.0
2005-08-29 13:30:00,13.37,13.38,13.35,13.36,34000.0,11.5674,11.576,11.5501,11.5587,34000.0
2005-08-29 13:40:00,13.37,13.41,13.35,13.41,120900.0,11.5674,11.602,11.5501,11.602,120900.0
2005-08-29 13:50:00,13.41,13.43,13.39,13.42,78900.0,11.602,11.6193,11.5847,11.6106,78900.0
2005-08-29 14:00:00,13.42,13.43,13.39,13.39,75700.0,11.6106,11.6193,11.5847,11.5847,75700.0
2005-08-29 14:10:00,13.4,13.41,13.39,13.4,137000.0,11.5933,11.602,11.5847,11.5933,137000.0
2005-08-29 14:20:00,13.4,13.41,13.39,13.4,68700.0,11.5933,11.602,11.5847,11.5933,68700.0
2005-08-29 14:30:00,13.4,13.41,13.39,13.39,35000.0,11.5933,11.602,11.5847,11.5847,35000.0
2005-08-29 14:40:00,13.39,13.41,13.39,13.4,38500.0,11.5847,11.602,11.5847,11.5933,38500.0
2005-08-29 14:50:00,13.4,13.41,13.39,13.39,16000.0,11.5933,11.602,11.5847,11.5847,16000.0
2005-08-29 15:00:00,13.4,13.42,13.39,13.41,40200.0,11.5933,11.6106,11.5847,11.602,40200.0
2005-08-29 15:10:00,13.41,13.44,13.4,13.41,77300.0,11.602,11.6279,11.5933,11.602,77300.0
2005-08-29 15:20:00,13.42,13.42,13.39,13.42,60700.0,11.6106,11.6106,11.5847,11.6106,60700.0
2005-08-29 15:30:00,13.41,13.44,13.41,13.43,29900.0,11.602,11.6279,11.602,11.6193,29900.0
2005-08-29 15:40:00,13.44,13.45,13.43,13.44,50400.0,11.6279,11.6366,11.6193,11.6279,50400.0
2005-08-29 15:50:00,13.44,13.46,13.44,13.45,78800.0,11.6279,11.6452,11.6279,11.6366,78800.0
2005-08-30 09:30:00,13.38,13.41,13.38,13.39,56600.0,11.5799,11.6059,11.5799,11.5886,56600.0
2005-08-30 09:40:00,13.4,13.4,13.26,13.26,62300.0,11.5972,11.5972,11.4761,11.4761,62300.0
2005-08-30 09:50:00,13.27,13.37,13.26,13.3,88800.0,11.4847,11.5713,11.4761,11.5107,88800.0
2005-08-30 10:00:00,13.31,13.35,13.31,13.32,121500.0,11.5194,11.554,11.5194,11.528,121500.0
2005-08-30 10:10:00,13.32,13.36,13.31,13.33,77500.0,11.528,11.5626,11.5194,11.5367,77500.0
2005-08-30 10:20:00,13.33,13.34,13.3,13.3,22600.0,11.5367,11.5453,11.5107,11.5107,22600.0
2005-08-30 10:30:00,13.31,13.33,13.28,13.32,76600.0,11.5194,11.5367,11.4934,11.528,76600.0
2005-08-30 10:40:00,13.31,13.32,13.3,13.31,79500.0,11.5194,11.528,11.5107,11.5194,79500.0
2005-08-30 10:50:00,13.31,13.34,13.3,13.32,106100.0,11.5194,11.5453,11.5107,11.528,106100.0
2005-08-30 11:00:00,13.31,13.31,13.26,13.26,111100.0,11.5194,11.5194,11.4761,11.4761,111100.0
2005-08-30 11:10:00,13.26,13.27,13.24,13.25,154000.0,11.4761,11.4847,11.4588,11.4674,154000.0
2005-08-30 11:20:00,13.25,13.28,13.24,13.28,189700.0,11.4674,11.4934,11.4588,11.4934,189700.0
2005-08-30 11:30:00,13.28,13.28,13.22,13.24,39600.0,11.4934,11.4934,11.4415,11.4588,39600.0
2005-08-30 11:40:00,13.23,13.25,13.22,13.22,380000.0,11.4501,11.4674,11.4415,11.4415,380000.0
2005-08-30 11:50:00,13.22,13.24,13.18,13.22,201900.0,11.4415,11.4588,11.4068,11.4415,201900.0
2005-08-30 12:00:00,13.22,13.25,13.2,13.23,29000.0,11.4415,11.4674,11.4242,11.4501,29000.0
2005-08-30 12:10:00,13.23,13.25,13.22,13.25,57200.0,11.4501,11.4674,11.4415,11.4674,57200.0
2005-08-30 12:20:00,13.25,13.29,13.25,13.25,40500.0,11.4674,11.502,11.4674,11.4674,40500.0
2005-08-30 12:30:00,13.24,13.24,13.21,13.24,40700.0,11.4588,11.4588,11.4328,11.4588,40700.0
2005-08-30 12:40:00,13.23,13.26,13.22,13.26,49400.0,11.4501,11.4761,11.4415,11.4761,49400.0
2005-08-30 12:50:00,13.26,13.26,13.23,13.24,17900.0,11.4761,11.4761,11.4501,11.4588,17900.0
2005-08-30 13:00:00,13.23,13.24,13.21,13.22,14800.0,11.4501,11.4588,11.4328,11.4415,14800.0
2005-08-30 13:10:00,13.22,13.22,13.21,13.21,38900.0,11.4415,11.4415,11.4328,11.4328,38900.0
2005-08-30 13:20:00,13.21,13.22,13.2,13.21,15100.0,11.4328,11.4415,11.4242,11.4328,15100.0
2005-08-30 13:30:00,13.21,13.25,13.21,13.24,26800.0,11.4328,11.4674,11.4328,11.4588,26800.0
2005-08-30 13:40:00,13.25,13.27,13.24,13.24,25200.0,11.4674,11.4847,11.4588,11.4588,25200.0
2005-08-30 13:50:00,13.25,13.25,13.22,13.24,26000.0,11.4674,11.4674,11.4415,11.4588,26000.0
2005-08-30 14:00:00,13.23,13.25,13.2,13.2,35000.0,11.4501,11.4674,11.4242,11.4242,35000.0
2005-08-30 14:10:00,13.2,13.23,13.18,13.19,63800.0,11.4242,11.4501,11.4068,11.4155,63800.0
2005-08-30 14:20:00,13.19,13.22,13.18,13.18,30200.0,11.4155,11.4415,11.4068,11.4068,30200.0
2005-08-30 14:30:00,13.19,13.2,13.17,13.18,49100.0,11.4155,11.4242,11.3982,11.4068,49100.0
2005-08-30 14:40:00,13.17,13.23,13.17,13.17,97700.0,11.3982,11.4501,11.3982,11.3982,97700.0
2005-08-30 14:50:00,13.17,13.18,13.14,13.15,97300.0,11.3982,11.4068,11.3722,11.3809,97300.0
2005-08-30 15:00:00,13.15,13.18,13.12,13.14,82700.0,11.3809,11.4068,11.3549,11.3722,82700.0
2005-08-30 15:10:00,13.14,13.21,13.14,13.19,61800.0,11.3722,11.4328,11.3722,11.4155,61800.0
2005-08-30 15:20:00,13.19,13.2,13.16,13.17,64300.0,11.4155,11.4242,11.3895,11.3982,64300.0
2005-08-30 15:30:00,13.18,13.32,13.18,13.32,159400.0,11.4068,11.528,11.4068,11.528,159400.0
2005-08-30 15:40:00,13.31,13.31,13.26,13.27,124000.0,11.5194,11.5194,11.4761,11.4847,124000.0
2005-08-30 15:50:00,13.26,13.27,13.22,13.26,111800.0,11.4761,11.4847,11.4415,11.4761,111800.0
2005-08-31 09:30:00,13.2,13.21,13.11,13.17,146800.0,11.4242,11.4328,11.3463,11.3982,146800.0
2005-08-31 09:40:00,13.17,13.28,13.16,13.18,91200.0,11.3982,11.4934,11.3895,11.4068,91200.0
2005-08-31 09:50:00,13.19,13.21,13.11,13.11,112100.0,11.4155,11.4328,11.3463,11.3463,112100.0
2005-08-31 10:00:00,13.12,13.15,13.06,13.08,175300.0,11.3549,11.3809,11.303,11.3203,175300.0
2005-08-31 10:10:00,13.07,13.13,13.06,13.1,110100.0,11.3116,11.3636,11.303,11.3376,110100.0
2005-08-31 10:20:00,13.1,13.15,13.07,13.09,81800.0,11.3376,11.3809,11.3116,11.329,81800.0
2005-08-31 10:30:00,13.1,13.17,13.08,13.11,124200.0,11.3376,11.3982,11.3203,11.3463,124200.0
2005-08-31 10:40:00,13.11,13.16,13.09,13.09,91000.0,11.3463,11.3895,11.329,11.329,91000.0
2005-08-31 10:50:00,13.1,13.11,13.07,13.1,37000.0,11.3376,11.3463,11.3116,11.3376,37000.0
2005-08-31 11:00:00,13.1,13.16,13.1,13.13,201200.0,11.3376,11.3895,11.3376,11.3636,201200.0
2005-08-31 11:10:00,13.14,13.17,13.11,13.17,328500.0,11.3722,11.3982,11.3463,11.3982,328500.0
2005-08-31 11:20:00,13.16,13.21,13.16,13.19,90800.0,11.3895,11.4328,11.3895,11.4155,90800.0
2005-08-31 11:30:00,13.19,13.2,13.16,13.16,32300.0,11.4155,11.4242,11.3895,11.3895,32300.0
2005-08-31 11:40:00,13.16,13.18,13.15,13.17,30900.0,11.3895,11.4068,11.3809,11.3982,30900.0
2005-08-31 11:50:00,13.16,13.17,13.15,13.16,25400.0,11.3895,11.3982,11.3809,11.3895,25400.0
2005-08-31 12:00:00,13.17,13.19,13.15,13.16,59900.0,11.3982,11.4155,11.3809,11.3895,59900.0
2005-08-31 12:10:00,13.16,13.16,13.13,13.16,102800.0,11.3895,11.3895,11.3636,11.3895,102800.0
2005-08-31 12:20:00,13.15,13.16,13.11,13.14,49700.0,11.3809,11.3895,11.3463,11.3722,49700.0
2005-08-31 12:30:00,13.13,13.14,13.12,13.12,27000.0,11.3636,11.3722,11.3549,11.3549,27000.0
2005-08-31 12:40:00,13.12,13.14,13.11,13.14,17400.0,11.3549,11.3722,11.3463,11.3722,17400.0
2005-08-31 12:50:00,13.14,13.16,13.12,13.13,29500.0,11.3722,11.3895,11.3549,11.3636,29500.0
2005-08-31 13:00:00,13.13,13.15,13.1,13.13,22500.0,11.3636,11.3809,11.3376,11.3636,22500.0
2005-08-31 13:10:00,13.14,13.2,13.14,13.18,110300.0,11.3722,11.4242,11.3722,11.4068,110300.0
2005-08-31 13:20:00,13.18,13.19,13.16,13.16,94200.0,11.4068,11.4155,11.3895,11.3895,94200.0
2005-08-31 13:30:00,13.17,13.17,13.16,13.16,31200.0,11.3982,11.3982,11.3895,11.3895,31200.0
2005-08-31 13:40:00,13.16,13.21,13.16,13.17,140100.0,11.3895,11.4328,11.3895,11.3982,140100.0
2005-08-31 13:50:00,13.18,13.25,13.16,13.23,98400.0,11.4068,11.4674,11.3895,11.4501,98400.0
2005-08-31 14:00:00,13.23,13.24,13.15,13.16,43700.0,11.4501,11.4588,11.3809,11.3895,43700.0
2005-08-31 14:10:00,13.16,13.19,13.15,13.17,26500.0,11.3895,11.4155,11.3809,11.3982,26500.0
2005-08-31 14:20:00,13.16,13.19,13.15,13.18,32200.0,11.3895,11.4155,11.3809,11.4068,32200.0
2005-08-31 14:30:00,13.17,13.22,13.17,13.21,37800.0,11.3982,11.4415,11.3982,11.4328,37800.0
2005-08-31 14:40:00,13.21,13.23,13.19,13.23,43000.0,11.4328,11.4501,11.4155,11.4501,43000.0
2005-08-31 14:50:00,13.23,13.25,13.22,13.24,46100.0,11.4501,11.4674,11.4415,11.4588,46100.0
2005-08-31 15:00:00,13.24,13.25,13.21,13.23,25400.0,11.4588,11.4674,11.4328,11.4501,25400.0
2005-08-31 15:10:00,13.23,13.25,13.21,13.23,90000.0,11.4501,11.4674,11.4328,11.4501,90000.0
2005-08-31 15:20:00,13.23,13.28,13.23,13.28,97400.0,11.4501,11.4934,11.4501,11.4934,97400.0
2005-08-31 15:30:00,13.29,13.29,13.25,13.26,91500.0,11.502,11.502,11.4674,11.4761,91500.0
2005-08-31 15:40:00,13.27,13.3,13.26,13.3,45600.0,11.4847,11.5107,11.4761,11.5107,45600.0
2005-08-31 15:50:00,13.3,13.31,13.28,13.3,155100.0,11.5107,11.5194,11.4934,11.5107,155100.0
2005-09-01 09:30:00,13.32,13.32,13.24,13.26,364500.0,11.528,11.528,11.4588,11.4761,364500.0
2005-09-01 09:40:00,13.28,13.32,13.24,13.28,64600.0,11.4934,11.528,11.4588,11.4934,64600.0
2005-09-01 09:50:00,13.29,13.32,13.28,13.31,67100.0,11.502,11.528,11.4934,11.5194,67100.0
2005-09-01 10:00:00,13.32,13.32,13.26,13.28,93200.0,11.528,11.528,11.4761,11.4934,93200.0
2005-09-01 10:10:00,13.28,13.29,13.24,13.27,89600.0,11.4934,11.502,11.4588,11.4847,89600.0
2005-09-01 10:20:00,13.27,13.27,13.23,13.24,97200.0,11.4847,11.4847,11.4501,11.4588,97200.0
2005-09-01 10:30:00,13.24,13.25,13.19,13.21,129300.0,11.4588,11.4674,11.4155,11.4328,129300.0
2005-09-01 10:40:00,13.21,13.21,13.13,13.13,89200.0,11.4328,11.4328,11.3636,11.3636,89200.0
2005-09-01 10:50:00,13.14,13.17,13.12,13.16,93500.0,11.3722,11.3982,11.3549,11.3895,93500.0
2005-09-01 11:00:00,13.15,13.17,13.13,13.14,85300.0,11.3809,11.3982,11.3636,11.3722,85300.0
2005-09-01 11:10:00,13.14,13.17,13.12,13.14,227300.0,11.3722,11.3982,11.3549,11.3722,227300.0
2005-09-01 11:20:00,13.14,13.2,13.14,13.16,115600.0,11.3722,11.4242,11.3722,11.3895,115600.0
2005-09-01 11:30:00,13.15,13.19,13.14,13.18,111600.0,11.3809,11.4155,11.3722,11.4068,111600.0
2005-09-01 11:40:00,13.17,13.21,13.17,13.2,245300.0,11.3982,11.4328,11.3982,11.4242,245300.0
2005-09-01 11:50:00,13.2,13.21,13.17,13.17,112300.0,11.4242,11.4328,11.3982,11.3982,112300.0
2005-09-01 12:00:00,13.18,13.19,13.11,13.13,153400.0,11.4068,11.4155,11.3463,11.3636,153400.0
2005-09-01 12:10:00,13.13,13.13,13.12,13.12,60800.0,11.3636,11.3636,11.3549,11.3549,60800.0
2005-09-01 12:20:00,13.12,13.14,13.1,13.12,166200.0,11.3549,11.3722,11.3376,11.3549,166200.0
2005-09-01 12:30:00,13.11,13.11,13.07,13.09,111500.0,11.3463,11.3463,11.3116,11.329,111500.0
2005-09-01 12:40:00,13.09,13.1,13.08,13.09,65100.0,11.329,11.3376,11.3203,11.329,65100.0
2005-09-01 12:50:00,13.1,13.11,13.05,13.09,118900.0,11.3376,11.3463,11.2943,11.329,118900.0
2005-09-01 13:00:00,13.09,13.11,13.05,13.1,63700.0,11.329,11.3463,11.2943,11.3376,63700.0
2005-09-01 13:10:00,13.1,13.1,13.07,13.07,73300.0,11.3376,11.3376,11.3116,11.3116,73300.0
2005-09-01 13:20:00,13.07,13.1,13.05,13.08,69200.0,11.3116,11.3376,11.2943,11.3203,69200.0
2005-09-01 13:30:00,13.09,13.11,13.07,13.11,52900.0,11.329,11.3463,11.3116,11.3463,52900.0
2005-09-01 13:40:00,13.1,13.11,13.08,13.09,60000.0,11.3376,11.3463,11.3203,11.329,60000.0
2005-09-01 13:50:00,13.09,13.09,13.07,13.08,52800.0,11.329,11.329,11.3116,11.3203,52800.0
2005-09-01 14:00:00,13.07,13.11,13.06,13.1,102100.0,11.3116,11.3463,11.303,11.3376,102100.0
2005-09-01 14:10:00,13.1,13.12,13.08,13.1,120200.0,11.3376,11.3549,11.3203,11.3376,120200.0
2005-09-01 14:20:00,13.09,13.15,13.09,13.11,124200.0,11.329,11.3809,11.329,11.3463,124200.0
2005-09-01 14:30:00,13.11,13.16,13.1,13.15,248200.0,11.3463,11.3895,11.3376,11.3809,248200.0
2005-09-01 14:40:00,13.15,13.16,13.13,13.13,64200.0,11.3809,11.3895,11.3636,11.3636,64200.0
2005-09-01 14:50:00,13.13,13.15,13.12,13.13,77300.0,11.3636,11.3809,11.3549,11.3636,77300.0
2005-09-01 15:00:00,13.13,13.16,13.13,13.15,81800.0,11.3636,11.3895,11.3636,11.3809,81800.0
2005-09-01 15:10:00,13.14,13.19,13.14,13.17,104100.0,11.3722,11.4155,11.3722,11.3982,104100.0
2005-09-01 15:20:00,13.16,13.2,13.16,13.18,390500.0,11.3895,11.4242,11.3895,11.4068,390500.0
2005-09-01 15:30:00,13.18,13.18,13.14,13.16,81900.0,11.4068,11.4068,11.3722,11.3895,81900.0
2005-09-01 15:40:00,13.16,13.18,13.15,13.18,317500.0,11.3895,11.4068,11.3809,11.4068,317500.0
2005-09-01 15:50:00,13.17,13.17,13.11,13.16,220300.0,11.3982,11.3982,11.3463,11.3895,220300.0
2005-09-02 09:30:00,13.35,13.52,13.35,13.49,370700.0,11.554,11.7011,11.554,11.6751,370700.0
2005-09-02 09:40:00,13.49,13.56,13.45,13.51,634300.0,11.6751,11.7357,11.6405,11.6924,634300.0
2005-09-02 09:50:00,13.5,13.55,13.44,13.45,390000.0,11.6838,11.7271,11.6319,11.6405,390000.0
2005-09-02 10:00:00,13.44,13.52,13.4,13.52,129700.0,11.6319,11.7011,11.5972,11.7011,129700.0
2005-09-02 10:10:00,13.5,13.55,13.5,13.55,299700.0,11.6838,11.7271,11.6838,11.7271,299700.0
2005-09-02 10:20:00,13.55,13.55,13.52,13.52,111600.0,11.7271,11.7271,11.7011,11.7011,111600.0
2005-09-02 10:30:00,13.52,13.53,13.4,13.43,356100.0,11.7011,11.7098,11.5972,11.6232,356100.0
2005-09-02 10:40:00,13.43,13.51,13.42,13.5,188800.0,11.6232,11.6924,11.6146,11.6838,188800.0
2005-09-02 10:50:00,13.5,13.53,13.49,13.53,183500.0,11.6838,11.7098,11.6751,11.7098,183500.0
2005-09-02 11:00:00,13.53,13.54,13.51,13.54,164700.0,11.7098,11.7184,11.6924,11.7184,164700.0
2005-09-02 11:10:00,13.54,13.54,13.5,13.54,128300.0,11.7184,11.7184,11.6838,11.7184,128300.0
2005-09-02 11:20:00,13.54,13.56,13.52,13.53,222500.0,11.7184,11.7357,11.7011,11.7098,222500.0
2005-09-02 11:30:00,13.54,13.54,13.52,13.54,67200.0,11.7184,11.7184,11.7011,11.7184,67200.0
2005-09-02 11:40:00,13.54,13.56,13.53,13.54,61800.0,11.7184,11.7357,11.7098,11.7184,61800.0
2005-09-02 11:50:00,13.54,13.54,13.5,13.51,338600.0,11.7184,11.7184,11.6838,11.6924,338600.0
2005-09-02 12:00:00,13.5,13.53,13.5,13.52,82200.0,11.6838,11.7098,11.6838,11.7011,82200.0
2005-09-02 12:10:00,13.51,13.53,13.5,13.52,208400.0,11.6924,11.7098,11.6838,11.7011,208400.0
2005-09-02 12:20:00,13.52,13.52,13.49,13.49,154000.0,11.7011,11.7011,11.6751,11.6751,154000.0
2005-09-02 12:30:00,13.49,13.51,13.49,13.51,166300.0,11.6751,11.6924,11.6751,11.6924,166300.0
2005-09-02 12:40:00,13.51,13.51,13.47,13.48,82100.0,11.6924,11.6924,11.6578,11.6665,82100.0
2005-09-02 12:50:00,13.47,13.49,13.47,13.49,40100.0,11.6578,11.6751,11.6578,11.6751,40100.0
2005-09-02 13:00:00,13.49,13.52,13.49,13.51,49200.0,11.6751,11.7011,11.6751,11.6924,49200.0
2005-09-02 13:10:00,13.52,13.52,13.48,13.5,37800.0,11.7011,11.7011,11.6665,11.6838,37800.0
2005-09-02 13:20:00,13.5,13.53,13.48,13.52,51000.0,11.6838,11.7098,11.6665,11.7011,51000.0
2005-09-02 13:30:00,13.52,13.57,13.51,13.57,65400.0,11.7011,11.7444,11.6924,11.7444,65400.0
2005-09-02 13:40:00,13.57,13.59,13.56,13.58,50900.0,11.7444,11.7617,11.7357,11.753,50900.0
2005-09-02 13:50:00,13.58,13.6,13.57,13.58,38200.0,11.753,11.7703,11.7444,11.753,38200.0
2005-09-02 14:00:00,13.58,13.6,13.58,13.6,65300.0,11.753,11.7703,11.753,11.7703,65300.0
2005-09-02 14:10:00,13.6,13.62,13.59,13.59,272000.0,11.7703,11.7877,11.7617,11.7617,272000.0
2005-09-02 14:20:00,13.59,13.6,13.55,13.58,83800.0,11.7617,11.7703,11.7271,11.753,83800.0
2005-09-02 14:30:00,13.58,13.6,13.57,13.58,82400.0,11.753,11.7703,11.7444,11.753,82400.0
2005-09-02 14:40:00,13.58,13.6,13.57,13.59,96900.0,11.753,11.7703,11.7444,11.7617,96900.0
2005-09-02 14:50:00,13.58,13.6,13.57,13.58,113400.0,11.753,11.7703,11.7444,11.753,113400.0
2005-09-02 15:00:00,13.58,13.6,13.56,13.57,116000.0,11.753,11.7703,11.7357,11.7444,116000.0
2005-09-02 15:10:00,13.57,13.57,13.53,13.53,110200.0,11.7444,11.7444,11.7098,11.7098,110200.0
2005-09-02 15:20:00,13.53,13.58,13.51,13.58,156600.0,11.7098,11.753,11.6924,11.753,156600.0
2005-09-02 15:30:00,13.58,13.6,13.56,13.56,169800.0,11.753,11.7703,11.7357,11.7357,169800.0
2005-09-02 15:40:00,13.57,13.57,13.5,13.51,148000.0,11.7444,11.7444,11.6838,11.6924,148000.0
2005-09-02 15:50:00,13.51,13.52,13.51,13.51,183600.0,11.6924,11.7011,11.6924,11.6924,183600.0
2005-09-06 09:30:00,13.67,13.7,13.59,13.63,217300.0,11.8309,11.8569,11.7617,11.7963,217300.0
2005-09-06 09:40:00,13.62,13.66,13.58,13.66,96400.0,11.7877,11.8223,11.753,11.8223,96400.0
2005-09-06 09:50:00,13.66,13.74,13.66,13.72,221600.0,11.8223,11.8915,11.8223,11.8742,221600.0
2005-09-06 10:00:00,13.73,13.83,13.73,13.81,186600.0,11.8829,11.9694,11.8829,11.9521,186600.0
2005-09-06 10:10:00,13.8,13.81,13.7,13.74,168000.0,11.9434,11.9521,11.8569,11.8915,168000.0
2005-09-06 10:20:00,13.74,13.77,13.72,13.75,70600.0,11.8915,11.9175,11.8742,11.9002,70600.0
2005-09-06 10:30:00,13.75,13.78,13.74,13.75,84400.0,11.9002,11.9261,11.8915,11.9002,84400.0
2005-09-06 10:40:00,13.75,13.76,13.73,13.73,110100.0,11.9002,11.9088,11.8829,11.8829,110100.0
2005-09-06 10:50:00,13.73,13.74,13.72,13.74,141000.0,11.8829,11.8915,11.8742,11.8915,141000.0
2005-09-06 11:00:00,13.74,13.84,13.74,13.84,212600.0,11.8915,11.9781,11.8915,11.9781,212600.0
2005-09-06 11:10:00,13.84,13.84,13.77,13.78,111100.0,11.9781,11.9781,11.9175,11.9261,111100.0
2005-09-06 11:20:00,13.79,13.81,13.75,13.81,101100.0,11.9348,11.9521,11.9002,11.9521,101100.0
2005-09-06 11:30:00,13.81,13.82,13.8,13.81,84400.0,11.9521,11.9607,11.9434,11.9521,84400.0
2005-09-06 11:40:00,13.81,13.81,13.79,13.81,130600.0,11.9521,11.9521,11.9348,11.9521,130600.0
2005-09-06 11:50:00,13.81,13.83,13.79,13.81,196800.0,11.9521,11.9694,11.9348,11.9521,196800.0
2005-09-06 12:00:00,13.81,13.82,13.79,13.79,145000.0,11.9521,11.9607,11.9348,11.9348,145000.0
2005-09-06 12:10:00,13.8,13.83,13.79,13.81,182300.0,11.9434,11.9694,11.9348,11.9521,182300.0
2005-09-06 12:20:00,13.81,13.84,13.8,13.81,124800.0,11.9521,11.9781,11.9434,11.9521,124800.0
2005-09-06 12:30:00,13.81,13.82,13.79,13.8,159100.0,11.9521,11.9607,11.9348,11.9434,159100.0
2005-09-06 12:40:00,13.8,13.82,13.79,13.81,109200.0,11.9434,11.9607,11.9348,11.9521,109200.0
2005-09-06 12:50:00,13.81,13.83,13.81,13.82,38400.0,11.9521,11.9694,11.9521,11.9607,38400.0
2005-09-06 13:00:00,13.82,13.83,13.81,13.82,131600.0,11.9607,11.9694,11.9521,11.9607,131600.0
2005-09-06 13:10:00,13.83,13.83,13.8,13.81,238700.0,11.9694,11.9694,11.9434,11.9521,238700.0
2005-09-06 13:20:00,13.81,13.83,13.81,13.82,44900.0,11.9521,11.9694,11.9521,11.9607,44900.0
2005-09-06 13:30:00,13.82,13.83,13.81,13.82,48100.0,11.9607,11.9694,11.9521,11.9607,48100.0
2005-09-06 13:40:00,13.81,13.84,13.81,13.83,112900.0,11.9521,11.9781,11.9521,11.9694,112900.0
2005-09-06 13:50:00,13.82,13.83,13.81,13.83,159800.0,11.9607,11.9694,11.9521,11.9694,159800.0
2005-09-06 14:00:00,13.83,13.86,13.83,13.85,108900.0,11.9694,11.9954,11.9694,11.9867,108900.0
2005-09-06 14:10:00,13.85,13.87,13.84,13.87,193800.0,11.9867,12.004,11.9781,12.004,193800.0
2005-09-06 14:20:00,13.86,13.94,13.86,13.93,212200.0,11.9954,12.0646,11.9954,12.0559,212200.0
2005-09-06 14:30:00,13.93,13.94,13.88,13.88,129500.0,12.0559,12.0646,12.0127,12.0127,129500.0
2005-09-06 14:40:00,13.88,13.91,13.87,13.87,130100.0,12.0127,12.0386,12.004,12.004,130100.0
2005-09-06 14:50:00,13.87,13.87,13.8,13.81,187200.0,12.004,12.004,11.9434,11.9521,187200.0
2005-09-06 15:00:00,13.81,13.83,13.8,13.82,113200.0,11.9521,11.9694,11.9434,11.9607,113200.0
2005-09-06 15:10:00,13.81,13.86,13.81,13.85,113400.0,11.9521,11.9954,11.9521,11.9867,113400.0
2005-09-06 15:20:00,13.86,13.87,13.8,13.83,103800.0,11.9954,12.004,11.9434,11.9694,103800.0
2005-09-06 15:30:00,13.84,13.88,13.83,13.86,105100.0,11.9781,12.0127,11.9694,11.9954,105100.0
2005-09-06 15:40:00,13.87,13.91,13.85,13.91,142700.0,12.004,12.0386,11.9867,12.0386,142700.0
2005-09-06 15:50:00,13.91,13.94,13.89,13.93,333600.0,12.0386,12.0646,12.0213,12.0559,333600.0
2005-09-07 09:30:00,13.9,13.9,13.76,13.8,149500.0,12.03,12.03,11.9088,11.9434,149500.0
2005-09-07 09:40:00,13.79,13.81,13.75,13.75,58300.0,11.9348,11.9521,11.9002,11.9002,58300.0
2005-09-07 09:50:00,13.75,13.76,13.68,13.74,75800.0,11.9002,11.9088,11.8396,11.8915,75800.0
2005-09-07 10:00:00,13.73,13.78,13.71,13.71,97300.0,11.8829,11.9261,11.8655,11.8655,97300.0
2005-09-07 10:10:00,13.71,13.74,13.7,13.71,39000.0,11.8655,11.8915,11.8569,11.8655,39000.0
2005-09-07 10:20:00,13.7,13.71,13.68,13.7,60400.0,11.8569,11.8655,11.8396,11.8569,60400.0
2005-09-07 10:30:00,13.69,13.71,13.69,13.71,205500.0,11.8482,11.8655,11.8482,11.8655,205500.0
2005-09-07 10:40:00,13.7,13.71,13.69,13.69,149700.0,11.8569,11.8655,11.8482,11.8482,149700.0
2005-09-07 10:50:00,13.7,13.7,13.64,13.65,126100.0,11.8569,11.8569,11.805,11.8136,126100.0
2005-09-07 11:00:00,13.65,13.69,13.64,13.69,110600.0,11.8136,11.8482,11.805,11.8482,110600.0
2005-09-07 11:10:00,13.7,13.7,13.64,13.64,52200.0,11.8569,11.8569,11.805,11.805,52200.0
2005-09-07 11:20:00,13.64,13.65,13.59,13.62,184400.0,11.805,11.8136,11.7617,11.7877,184400.0
2005-09-07 11:30:00,13.62,13.68,13.6,13.61,86600.0,11.7877,11.8396,11.7703,11.779,86600.0
2005-09-07 11:40:00,13.61,13.61,13.59,13.61,68400.0,11.779,11.779,11.7617,11.779,68400.0
2005-09-07 11:50:00,13.6,13.63,13.59,13.63,139800.0,11.7703,11.7963,11.7617,11.7963,139800.0
2005-09-07 12:00:00,13.63,13.65,13.63,13.63,57100.0,11.7963,11.8136,11.7963,11.7963,57100.0
2005-09-07 12:10:00,13.65,13.65,13.61,13.62,58800.0,11.8136,11.8136,11.779,11.7877,58800.0
2005-09-07 12:20:00,13.63,13.67,13.61,13.65,150700.0,11.7963,11.8309,11.779,11.8136,150700.0
2005-09-07 12:30:00,13.65,13.66,13.64,13.65,78000.0,11.8136,11.8223,11.805,11.8136,78000.0
2005-09-07 12:40:00,13.64,13.64,13.62,13.64,36600.0,11.805,11.805,11.7877,11.805,36600.0
2005-09-07 12:50:00,13.64,13.68,13.64,13.68,32300.0,11.805,11.8396,11.805,11.8396,32300.0
2005-09-07 13:00:00,13.68,13.68,13.65,13.65,50500.0,11.8396,11.8396,11.8136,11.8136,50500.0
2005-09-07 13:10:00,13.65,13.7,13.65,13.69,59200.0,11.8136,11.8569,11.8136,11.8482,59200.0
2005-09-07 13:20:00,13.69,13.7,13.67,13.68,33400.0,11.8482,11.8569,11.8309,11.8396,33400.0
2005-09-07 13:30:00,13.68,13.7,13.68,13.7,94000.0,11.8396,11.8569,11.8396,11.8569,94000.0
2005-09-07 13:40:00,13.7,13.72,13.7,13.7,56600.0,11.8569,11.8742,11.8569,11.8569,56600.0
2005-09-07 13:50:00,13.71,13.72,13.69,13.69,72300.0,11.8655,11.8742,11.8482,11.8482,72300.0
2005-09-07 14:00:00,13.69,13.74,13.69,13.73,59600.0,11.8482,11.8915,11.8482,11.8829,59600.0
2005-09-07 14:10:00,13.75,13.76,13.68,13.69,83400.0,11.9002,11.9088,11.8396,11.8482,83400.0
2005-09-07 14:20:00,13.7,13.7,13.66,13.67,45600.0,11.8569,11.8569,11.8223,11.8309,45600.0
2005-09-07 14:30:00,13.67,13.69,13.66,13.69,47000.0,11.8309,11.8482,11.8223,11.8482,47000.0
2005-09-07 14:40:00,13.69,13.7,13.68,13.7,46100.0,11.8482,11.8569,11.8396,11.8569,46100.0
2005-09-07 14:50:00,13.71,13.74,13.69,13.74,77500.0,11.8655,11.8915,11.8482,11.8915,77500.0
2005-09-07 15:00:00,13.75,13.76,13.71,13.76,85900.0,11.9002,11.9088,11.8655,11.9088,85900.0
2005-09-07 15:10:00,13.77,13.77,13.73,13.73,123400.0,11.9175,11.9175,11.8829,11.8829,123400.0
2005-09-07 15:20:00,13.74,13.74,13.72,13.73,69300.0,11.8915,11.8915,11.8742,11.8829,69300.0
2005-09-07 15:30:00,13.74,13.75,13.73,13.73,81700.0,11.8915,11.9002,11.8829,11.8829,81700.0
2005-09-07 15:40:00,13.72,13.73,13.72,13.72,113000.0,11.8742,11.8829,11.8742,11.8742,113000.0
2005-09-07 15:50:00,13.73,13.77,13.72,13.74,321200.0,11.8829,11.9175,11.8742,11.8915,321200.0
2005-09-08 09:30:00,13.73,13.73,13.65,13.7,104000.0,11.8829,11.8829,11.8136,11.8569,104000.0
2005-09-08 09:40:00,13.7,13.83,13.7,13.83,118300.0,11.8569,11.9694,11.8569,11.9694,118300.0
2005-09-08 09:50:00,13.82,13.87,13.81,13.87,107000.0,11.9607,12.004,11.9521,12.004,107000.0
2005-09-08 10:00:00,13.87,13.91,13.85,13.85,101200.0,12.004,12.0386,11.9867,11.9867,101200.0
2005-09-08 10:10:00,13.85,13.87,13.84,13.85,143600.0,11.9867,12.004,11.9781,11.9867,143600.0
2005-09-08 10:20:00,13.85,13.85,13.8,13.81,67800.0,11.9867,11.9867,11.9434,11.9521,67800.0
2005-09-08 10:30:00,13.81,13.85,13.81,13.84,160800.0,11.9521,11.9867,11.9521,11.9781,160800.0
2005-09-08 10:40:00,13.85,13.85,13.83,13.84,126300.0,11.9867,11.9867,11.9694,11.9781,126300.0
2005-09-08 10:50:00,13.84,13.84,13.75,13.76,109800.0,11.9781,11.9781,11.9002,11.9088,109800.0
2005-09-08 11:00:00,13.76,13.8,13.73,13.77,117100.0,11.9088,11.9434,11.8829,11.9175,117100.0
2005-09-08 11:10:00,13.77,13.86,13.76,13.85,77600.0,11.9175,11.9954,11.9088,11.9867,77600.0
2005-09-08 11:20:00,13.86,13.86,13.82,13.84,126300.0,11.9954,11.9954,11.9607,11.9781,126300.0
2005-09-08 11:30:00,13.84,13.84,13.8,13.82,59000.0,11.9781,11.9781,11.9434,11.9607,59000.0
2005-09-08 11:40:00,13.83,13.83,13.79,13.8,38100.0,11.9694,11.9694,11.9348,11.9434,38100.0
2005-09-08 11:50:00,13.79,13.81,13.76,13.77,83400.0,11.9348,11.9521,11.9088,11.9175,83400.0
2005-09-08 12:00:00,13.77,13.8,13.76,13.79,298600.0,11.9175,11.9434,11.9088,11.9348,298600.0
2005-09-08 12:10:00,13.79,13.79,13.75,13.76,41800.0,11.9348,11.9348,11.9002,11.9088,41800.0
2005-09-08 12:20:00,13.77,13.77,13.74,13.74,55800.0,11.9175,11.9175,11.8915,11.8915,55800.0
2005-09-08 12:30:00,13.75,13.75,13.73,13.73,18500.0,11.9002,11.9002,11.8829,11.8829,18500.0
2005-09-08 12:40:00,13.74,13.74,13.71,13.71,31600.0,11.8915,11.8915,11.8655,11.8655,31600.0
2005-09-08 12:50:00,13.71,13.74,13.7,13.72,56600.0,11.8655,11.8915,11.8569,11.8742,56600.0
2005-09-08 13:00:00,13.7,13.71,13.68,13.68,50200.0,11.8569,11.8655,11.8396,11.8396,50200.0
2005-09-08 13:10:00,13.69,13.71,13.69,13.7,50900.0,11.8482,11.8655,11.8482,11.8569,50900.0
2005-09-08 13:20:00,13.7,13.71,13.69,13.7,39400.0,11.8569,11.8655,11.8482,11.8569,39400.0
2005-09-08 13:30:00,13.7,13.73,13.7,13.73,26600.0,11.8569,11.8829,11.8569,11.8829,26600.0
2005-09-08 13:40:00,13.72,13.75,13.72,13.75,32700.0,11.8742,11.9002,11.8742,11.9002,32700.0
2005-09-08 13:50:00,13.74,13.78,13.73,13.77,63000.0,11.8915,11.9261,11.8829,11.9175,63000.0
2005-09-08 14:00:00,13.77,13.78,13.76,13.77,38000.0,11.9175,11.9261,11.9088,11.9175,38000.0
2005-09-08 14:10:00,13.77,13.78,13.74,13.76,79000.0,11.9175,11.9261,11.8915,11.9088,79000.0
2005-09-08 14:20:00,13.76,13.76,13.74,13.74,60100.0,11.9088,11.9088,11.8915,11.8915,60100.0
2005-09-08 14:30:00,13.74,13.75,13.68,13.69,219100.0,11.8915,11.9002,11.8396,11.8482,219100.0
2005-09-08 14:40:00,13.68,13.7,13.68,13.69,70000.0,11.8396,11.8569,11.8396,11.8482,70000.0
2005-09-08 14:50:00,13.69,13.69,13.66,13.66,75200.0,11.8482,11.8482,11.8223,11.8223,75200.0
2005-09-08 15:00:00,13.66,13.66,13.64,13.66,152200.0,11.8223,11.8223,11.805,11.8223,152200.0
2005-09-08 15:10:00,13.66,13.69,13.64,13.69,91300.0,11.8223,11.8482,11.805,11.8482,91300.0
2005-09-08 15:20:00,13.69,13.75,13.68,13.75,175400.0,11.8482,11.9002,11.8396,11.9002,175400.0
2005-09-08 15:30:00,13.75,13.78,13.75,13.76,73800.0,11.9002,11.9261,11.9002,11.9088,73800.0
2005-09-08 15:40:00,13.75,13.76,13.74,13.76,243700.0,11.9002,11.9088,11.8915,11.9088,243700.0
2005-09-08 15:50:00,13.75,13.79,13.75,13.77,125900.0,11.9002,11.9348,11.9002,11.9175,125900.0
2005-09-09 09:30:00,13.77,13.77,13.74,13.75,64200.0,11.9175,11.9175,11.8915,11.9002,64200.0
2005-09-09 09:40:00,13.75,13.76,13.75,13.75,197400.0,11.9002,11.9088,11.9002,11.9002,197400.0
2005-09-09 09:50:00,13.75,13.75,13.68,13.7,95700.0,11.9002,11.9002,11.8396,11.8569,95700.0
2005-09-09 10:00:00,13.69,13.74,13.69,13.71,32200.0,11.8482,11.8915,11.8482,11.8655,32200.0
2005-09-09 10:10:00,13.72,13.76,13.71,13.76,233000.0,11.8742,11.9088,11.8655,11.9088,233000.0
2005-09-09 10:20:00,13.76,13.77,13.75,13.75,148900.0,11.9088,11.9175,11.9002,11.9002,148900.0
2005-09-09 10:30:00,13.75,13.78,13.75,13.78,69400.0,11.9002,11.9261,11.9002,11.9261,69400.0
2005-09-09 10:40:00,13.78,13.79,13.77,13.78,75400.0,11.9261,11.9348,11.9175,11.9261,75400.0
2005-09-09 10:50:00,13.78,13.8,13.77,13.77,56600.0,11.9261,11.9434,11.9175,11.9175,56600.0
2005-09-09 11:00:00,13.77,13.77,13.75,13.75,87200.0,11.9175,11.9175,11.9002,11.9002,87200.0
2005-09-09 11:10:00,13.75,13.76,13.73,13.74,80200.0,11.9002,11.9088,11.8829,11.8915,80200.0
2005-09-09 11:20:00,13.74,13.75,13.74,13.75,21800.0,11.8915,11.9002,11.8915,11.9002,21800.0
2005-09-09 11:30:00,13.75,13.75,13.72,13.75,39900.0,11.9002,11.9002,11.8742,11.9002,39900.0
2005-09-09 11:40:00,13.75,13.8,13.74,13.77,35300.0,11.9002,11.9434,11.8915,11.9175,35300.0
2005-09-09 11:50:00,13.77,13.79,13.77,13.78,49800.0,11.9175,11.9348,11.9175,11.9261,49800.0
2005-09-09 12:00:00,13.79,13.82,13.78,13.81,49300.0,11.9348,11.9607,11.9261,11.9521,49300.0
2005-09-09 12:10:00,13.82,13.84,13.81,13.84,31800.0,11.9607,11.9781,11.9521,11.9781,31800.0
2005-09-09 12:20:00,13.84,13.85,13.83,13.85,33900.0,11.9781,11.9867,11.9694,11.9867,33900.0
2005-09-09 12:30:00,13.84,13.88,13.84,13.88,87000.0,11.9781,12.0127,11.9781,12.0127,87000.0
2005-09-09 12:40:00,13.88,13.9,13.88,13.89,49000.0,12.0127,12.03,12.0127,12.0213,49000.0
2005-09-09 12:50:00,13.89,13.89,13.86,13.87,24500.0,12.0213,12.0213,11.9954,12.004,24500.0
2005-09-09 13:00:00,13.86,13.87,13.86,13.87,23800.0,11.9954,12.004,11.9954,12.004,23800.0
2005-09-09 13:10:00,13.86,13.87,13.83,13.86,44000.0,11.9954,12.004,11.9694,11.9954,44000.0
2005-09-09 13:20:00,13.85,13.86,13.82,13.83,38900.0,11.9867,11.9954,11.9607,11.9694,38900.0
2005-09-09 13:30:00,13.83,13.85,13.83,13.83,24600.0,11.9694,11.9867,11.9694,11.9694,24600.0
2005-09-09 13:40:00,13.84,13.84,13.8,13.81,43900.0,11.9781,11.9781,11.9434,11.9521,43900.0
2005-09-09 13:50:00,13.81,13.81,13.8,13.81,25200.0,11.9521,11.9521,11.9434,11.9521,25200.0
2005-09-09 14:00:00,13.8,13.81,13.78,13.79,37700.0,11.9434,11.9521,11.9261,11.9348,37700.0
2005-09-09 14:10:00,13.78,13.79,13.78,13.79,26300.0,11.9261,11.9348,11.9261,11.9348,26300.0
2005-09-09 14:20:00,13.79,13.79,13.77,13.78,38600.0,11.9348,11.9348,11.9175,11.9261,38600.0
2005-09-09 14:30:00,13.79,13.79,13.77,13.77,24200.0,11.9348,11.9348,11.9175,11.9175,24200.0
2005-09-09 14:40:00,13.78,13.81,13.77,13.79,25200.0,11.9261,11.9521,11.9175,11.9348,25200.0
2005-09-09 14:50:00,13.79,13.8,13.78,13.79,25000.0,11.9348,11.9434,11.9261,11.9348,25000.0
2005-09-09 15:00:00,13.79,13.8,13.76,13.76,18000.0,11.9348,11.9434,11.9088,11.9088,18000.0
2005-09-09 15:10:00,13.76,13.77,13.75,13.75,38000.0,11.9088,11.9175,11.9002,11.9002,38000.0
2005-09-09 15:20:00,13.75,13.77,13.75,13.75,73900.0,11.9002,11.9175,11.9002,11.9002,73900.0
2005-09-09 15:30:00,13.74,13.76,13.74,13.75,68000.0,11.8915,11.9088,11.8915,11.9002,68000.0
2005-09-09 15:40:00,13.75,13.76,13.75,13.76,47200.0,11.9002,11.9088,11.9002,11.9088,47200.0
2005-09-09 15:50:00,13.76,13.77,13.74,13.76,122500.0,11.9088,11.9175,11.8915,11.9088,122500.0
2005-09-12 09:30:00,13.7,13.82,13.67,13.78,132300.0,11.8569,11.9607,11.8309,11.9261,132300.0
2005-09-12 09:40:00,13.78,13.87,13.77,13.82,43000.0,11.9261,12.004,11.9175,11.9607,43000.0
2005-09-12 09:50:00,13.83,13.86,13.8,13.86,49800.0,11.9694,11.9954,11.9434,11.9954,49800.0
2005-09-12 10:00:00,13.85,13.86,13.8,13.82,74400.0,11.9867,11.9954,11.9434,11.9607,74400.0
2005-09-12 10:10:00,13.8,13.8,13.72,13.79,88000.0,11.9434,11.9434,11.8742,11.9348,88000.0
2005-09-12 10:20:00,13.79,13.84,13.79,13.8,45700.0,11.9348,11.9781,11.9348,11.9434,45700.0
2005-09-12 10:30:00,13.8,13.82,13.76,13.82,67600.0,11.9434,11.9607,11.9088,11.9607,67600.0
2005-09-12 10:40:00,13.82,13.85,13.82,13.84,136400.0,11.9607,11.9867,11.9607,11.9781,136400.0
2005-09-12 10:50:00,13.84,13.86,13.81,13.82,53700.0,11.9781,11.9954,11.9521,11.9607,53700.0
2005-09-12 11:00:00,13.81,13.82,13.76,13.76,94500.0,11.9521,11.9607,11.9088,11.9088,94500.0
2005-09-12 11:10:00,13.76,13.78,13.76,13.78,117400.0,11.9088,11.9261,11.9088,11.9261,117400.0
2005-09-12 11:20:00,13.78,13.79,13.75,13.76,60900.0,11.9261,11.9348,11.9002,11.9088,60900.0
2005-09-12 11:30:00,13.76,13.84,13.75,13.83,133700.0,11.9088,11.9781,11.9002,11.9694,133700.0
2005-09-12 11:40:00,13.84,13.85,13.79,13.79,88500.0,11.9781,11.9867,11.9348,11.9348,88500.0
2005-09-12 11:50:00,13.79,13.85,13.79,13.85,53700.0,11.9348,11.9867,11.9348,11.9867,53700.0
2005-09-12 12:00:00,13.85,13.93,13.85,13.92,190600.0,11.9867,12.0559,11.9867,12.0473,190600.0
2005-09-12 12:10:00,13.92,13.99,13.92,13.98,231600.0,12.0473,12.1079,12.0473,12.0992,231600.0
2005-09-12 12:20:00,13.99,14.0,13.95,13.99,112500.0,12.1079,12.1165,12.0733,12.1079,112500.0
2005-09-12 12:30:00,13.99,14.01,13.96,13.97,189000.0,12.1079,12.1252,12.0819,12.0906,189000.0
2005-09-12 12:40:00,13.97,13.99,13.94,13.99,63000.0,12.0906,12.1079,12.0646,12.1079,63000.0
2005-09-12 12:50:00,13.98,13.99,13.92,13.99,73300.0,12.0992,12.1079,12.0473,12.1079,73300.0
2005-09-12 13:00:00,13.99,14.0,13.98,13.98,65500.0,12.1079,12.1165,12.0992,12.0992,65500.0
2005-09-12 13:10:00,13.99,14.03,13.99,14.01,124500.0,12.1079,12.1425,12.1079,12.1252,124500.0
2005-09-12 13:20:00,14.02,14.02,13.99,14.01,54600.0,12.1338,12.1338,12.1079,12.1252,54600.0
2005-09-12 13:30:00,14.01,14.01,13.96,13.97,70200.0,12.1252,12.1252,12.0819,12.0906,70200.0
2005-09-12 13:40:00,13.97,13.99,13.97,13.97,43100.0,12.0906,12.1079,12.0906,12.0906,43100.0
2005-09-12 13:50:00,13.97,13.98,13.94,13.95,57000.0,12.0906,12.0992,12.0646,12.0733,57000.0
2005-09-12 14:00:00,13.95,13.98,13.95,13.96,54800.0,12.0733,12.0992,12.0733,12.0819,54800.0
2005-09-12 14:10:00,13.97,13.98,13.96,13.96,84800.0,12.0906,12.0992,12.0819,12.0819,84800.0
2005-09-12 14:20:00,13.96,14.01,13.95,14.0,100100.0,12.0819,12.1252,12.0733,12.1165,100100.0
2005-09-12 14:30:00,14.0,14.02,14.0,14.0,45200.0,12.1165,12.1338,12.1165,12.1165,45200.0
2005-09-12 14:40:00,14.01,14.01,13.99,14.0,72200.0,12.1252,12.1252,12.1079,12.1165,72200.0
2005-09-12 14:50:00,14.0,14.02,13.99,14.01,97600.0,12.1165,12.1338,12.1079,12.1252,97600.0
2005-09-12 15:00:00,14.01,14.02,13.99,14.01,115800.0,12.1252,12.1338,12.1079,12.1252,115800.0
2005-09-12 15:10:00,14.01,14.03,13.99,14.0,65700.0,12.1252,12.1425,12.1079,12.1165,65700.0
2005-09-12 15:20:00,14.0,14.02,14.0,14.02,115900.0,12.1165,12.1338,12.1165,12.1338,115900.0
2005-09-12 15:30:00,14.02,14.02,14.0,14.0,106700.0,12.1338,12.1338,12.1165,12.1165,106700.0
2005-09-12 15:40:00,14.0,14.02,14.0,14.01,213700.0,12.1165,12.1338,12.1165,12.1252,213700.0
2005-09-12 15:50:00,14.02,14.04,14.01,14.04,407200.0,12.1338,12.1511,12.1252,12.1511,407200.0
2005-09-13 09:30:00,13.88,14.02,13.83,13.84,152700.0,12.0127,12.1338,11.9694,11.9781,152700.0
2005-09-13 09:40:00,13.86,13.89,13.8,13.88,84600.0,11.9954,12.0213,11.9434,12.0127,84600.0
2005-09-13 09:50:00,13.87,13.89,13.85,13.89,47800.0,12.004,12.0213,11.9867,12.0213,47800.0
2005-09-13 10:00:00,13.89,13.89,13.86,13.88,48300.0,12.0213,12.0213,11.9954,12.0127,48300.0
2005-09-13 10:10:00,13.88,13.9,13.87,13.88,67100.0,12.0127,12.03,12.004,12.0127,67100.0
2005-09-13 10:20:00,13.88,13.92,13.87,13.9,34000.0,12.0127,12.0473,12.004,12.03,34000.0
2005-09-13 10:30:00,13.9,13.91,13.82,13.82,58000.0,12.03,12.0386,11.9607,11.9607,58000.0
2005-09-13 10:40:00,13.81,13.82,13.8,13.8,54600.0,11.9521,11.9607,11.9434,11.9434,54600.0
2005-09-13 10:50:00,13.81,13.82,13.8,13.8,53700.0,11.9521,11.9607,11.9434,11.9434,53700.0
2005-09-13 11:00:00,13.81,13.81,13.76,13.77,102100.0,11.9521,11.9521,11.9088,11.9175,102100.0
2005-09-13 11:10:00,13.76,13.78,13.76,13.78,77800.0,11.9088,11.9261,11.9088,11.9261,77800.0
2005-09-13 11:20:00,13.77,13.79,13.77,13.78,31200.0,11.9175,11.9348,11.9175,11.9261,31200.0
2005-09-13 11:30:00,13.78,13.78,13.77,13.78,40500.0,11.9261,11.9261,11.9175,11.9261,40500.0
2005-09-13 11:40:00,13.77,13.8,13.77,13.8,74200.0,11.9175,11.9434,11.9175,11.9434,74200.0
2005-09-13 11:50:00,13.8,13.83,13.8,13.83,48500.0,11.9434,11.9694,11.9434,11.9694,48500.0
2005-09-13 12:00:00,13.83,13.84,13.81,13.82,95200.0,11.9694,11.9781,11.9521,11.9607,95200.0
2005-09-13 12:10:00,13.82,13.82,13.8,13.81,22700.0,11.9607,11.9607,11.9434,11.9521,22700.0
2005-09-13 12:20:00,13.81,13.81,13.8,13.8,71700.0,11.9521,11.9521,11.9434,11.9434,71700.0
2005-09-13 12:30:00,13.81,13.85,13.8,13.85,134500.0,11.9521,11.9867,11.9434,11.9867,134500.0
2005-09-13 12:40:00,13.84,13.85,13.83,13.83,46900.0,11.9781,11.9867,11.9694,11.9694,46900.0
2005-09-13 12:50:00,13.83,13.87,13.82,13.87,72000.0,11.9694,12.004,11.9607,12.004,72000.0
2005-09-13 13:00:00,13.87,13.89,13.86,13.88,66800.0,12.004,12.0213,11.9954,12.0127,66800.0
2005-09-13 13:10:00,13.88,13.89,13.88,13.89,17900.0,12.0127,12.0213,12.0127,12.0213,17900.0
2005-09-13 13:20:00,13.88,13.89,13.86,13.89,63400.0,12.0127,12.0213,11.9954,12.0213,63400.0
2005-09-13 13:30:00,13.89,13.9,13.88,13.88,33400.0,12.0213,12.03,12.0127,12.0127,33400.0
2005-09-13 13:40:00,13.89,13.9,13.86,13.87,84300.0,12.0213,12.03,11.9954,12.004,84300.0
2005-09-13 13:50:00,13.86,13.86,13.82,13.82,45200.0,11.9954,11.9954,11.9607,11.9607,45200.0
2005-09-13 14:00:00,13.82,13.82,13.76,13.78,81600.0,11.9607,11.9607,11.9088,11.9261,81600.0
2005-09-13 14:10:00,13.78,13.82,13.78,13.78,111000.0,11.9261,11.9607,11.9261,11.9261,111000.0
2005-09-13 14:20:00,13.79,13.79,13.76,13.77,116700.0,11.9348,11.9348,11.9088,11.9175,116700.0
2005-09-13 14:30:00,13.77,13.78,13.76,13.78,107100.0,11.9175,11.9261,11.9088,11.9261,107100.0
2005-09-13 14:40:00,13.78,13.81,13.77,13.81,101100.0,11.9261,11.9521,11.9175,11.9521,101100.0
2005-09-13 14:50:00,13.82,13.84,13.81,13.83,90600.0,11.9607,11.9781,11.9521,11.9694,90600.0
2005-09-13 15:00:00,13.83,13.84,13.79,13.8,132600.0,11.9694,11.9781,11.9348,11.9434,132600.0
2005-09-13 15:10:00,13.8,13.8,13.78,13.78,107000.0,11.9434,11.9434,11.9261,11.9261,107000.0
2005-09-13 15:20:00,13.78,13.79,13.77,13.79,117000.0,11.9261,11.9348,11.9175,11.9348,117000.0
2005-09-13 15:30:00,13.79,13.83,13.78,13.81,176600.0,11.9348,11.9694,11.9261,11.9521,176600.0
2005-09-13 15:40:00,13.81,13.82,13.79,13.8,197800.0,11.9521,11.9607,11.9348,11.9434,197800.0
2005-09-13 15:50:00,13.8,13.81,13.79,13.81,169100.0,11.9434,11.9521,11.9348,11.9521,169100.0
2005-09-14 09:30:00,13.74,13.81,13.74,13.81,106600.0,11.8915,11.9521,11.8915,11.9521,106600.0
2005-09-14 09:40:00,13.81,13.84,13.76,13.8,39400.0,11.9521,11.9781,11.9088,11.9434,39400.0
2005-09-14 09:50:00,13.8,13.81,13.77,13.79,48700.0,11.9434,11.9521,11.9175,11.9348,48700.0
2005-09-14 10:00:00,13.79,13.8,13.78,13.79,39700.0,11.9348,11.9434,11.9261,11.9348,39700.0
2005-09-14 10:10:00,13.79,13.8,13.76,13.76,40700.0,11.9348,11.9434,11.9088,11.9088,40700.0
2005-09-14 10:20:00,13.78,13.79,13.73,13.74,90500.0,11.9261,11.9348,11.8829,11.8915,90500.0
2005-09-14 10:30:00,13.72,13.79,13.72,13.79,62700.0,11.8742,11.9348,11.8742,11.9348,62700.0
2005-09-14 10:40:00,13.78,13.79,13.75,13.75,66500.0,11.9261,11.9348,11.9002,11.9002,66500.0
2005-09-14 10:50:00,13.76,13.77,13.75,13.76,39400.0,11.9088,11.9175,11.9002,11.9088,39400.0
2005-09-14 11:00:00,13.76,13.8,13.76,13.8,48600.0,11.9088,11.9434,11.9088,11.9434,48600.0
2005-09-14 11:10:00,13.8,13.84,13.8,13.82,74200.0,11.9434,11.9781,11.9434,11.9607,74200.0
2005-09-14 11:20:00,13.82,13.84,13.82,13.84,38500.0,11.9607,11.9781,11.9607,11.9781,38500.0
2005-09-14 11:30:00,13.84,13.86,13.81,13.85,51400.0,11.9781,11.9954,11.9521,11.9867,51400.0
2005-09-14 11:40:00,13.84,13.86,13.84,13.85,21200.0,11.9781,11.9954,11.9781,11.9867,21200.0
2005-09-14 11:50:00,13.85,13.87,13.82,13.86,36600.0,11.9867,12.004,11.9607,11.9954,36600.0
2005-09-14 12:00:00,13.86,13.87,13.86,13.87,41500.0,11.9954,12.004,11.9954,12.004,41500.0
2005-09-14 12:10:00,13.87,13.89,13.87,13.88,37700.0,12.004,12.0213,12.004,12.0127,37700.0
2005-09-14 12:20:00,13.88,13.89,13.88,13.88,31900.0,12.0127,12.0213,12.0127,12.0127,31900.0
2005-09-14 12:30:00,13.88,13.88,13.86,13.86,56200.0,12.0127,12.0127,11.9954,11.9954,56200.0
2005-09-14 12:40:00,13.87,13.87,13.85,13.86,21600.0,12.004,12.004,11.9867,11.9954,21600.0
2005-09-14 12:50:00,13.86,13.86,13.85,13.86,13100.0,11.9954,11.9954,11.9867,11.9954,13100.0
2005-09-14 13:00:00,13.86,13.89,13.83,13.83,61200.0,11.9954,12.0213,11.9694,11.9694,61200.0
2005-09-14 13:10:00,13.83,13.83,13.82,13.83,32400.0,11.9694,11.9694,11.9607,11.9694,32400.0
2005-09-14 13:20:00,13.83,13.83,13.82,13.82,40700.0,11.9694,11.9694,11.9607,11.9607,40700.0
2005-09-14 13:30:00,13.82,13.83,13.79,13.79,65400.0,11.9607,11.9694,11.9348,11.9348,65400.0
2005-09-14 13:40:00,13.8,13.8,13.75,13.76,96500.0,11.9434,11.9434,11.9002,11.9088,96500.0
2005-09-14 13:50:00,13.76,13.81,13.75,13.8,62400.0,11.9088,11.9521,11.9002,11.9434,62400.0
2005-09-14 14:00:00,13.8,13.84,13.8,13.81,57100.0,11.9434,11.9781,11.9434,11.9521,57100.0
2005-09-14 14:10:00,13.81,13.81,13.75,13.76,42900.0,11.9521,11.9521,11.9002,11.9088,42900.0
2005-09-14 14:20:00,13.76,13.77,13.75,13.76,53300.0,11.9088,11.9175,11.9002,11.9088,53300.0
2005-09-14 14:30:00,13.76,13.77,13.75,13.75,14400.0,11.9088,11.9175,11.9002,11.9002,14400.0
2005-09-14 14:40:00,13.76,13.77,13.75,13.76,38200.0,11.9088,11.9175,11.9002,11.9088,38200.0
2005-09-14 14:50:00,13.76,13.77,13.75,13.75,50500.0,11.9088,11.9175,11.9002,11.9002,50500.0
2005-09-14 15:00:00,13.76,13.77,13.73,13.73,45500.0,11.9088,11.9175,11.8829,11.8829,45500.0
2005-09-14 15:10:00,13.73,13.73,13.7,13.71,59100.0,11.8829,11.8829,11.8569,11.8655,59100.0
2005-09-14 15:20:00,13.71,13.72,13.69,13.71,36500.0,11.8655,11.8742,11.8482,11.8655,36500.0
2005-09-14 15:30:00,13.7,13.71,13.68,13.68,50800.0,11.8569,11.8655,11.8396,11.8396,50800.0
2005-09-14 15:40:00,13.68,13.69,13.67,13.67,76000.0,11.8396,11.8482,11.8309,11.8309,76000.0
2005-09-14 15:50:00,13.66,13.67,13.64,13.64,198700.0,11.8223,11.8309,11.805,11.805,198700.0
2005-09-15 09:30:00,13.63,13.67,13.62,13.67,161400.0,11.7963,11.8309,11.7877,11.8309,161400.0
2005-09-15 09:40:00,13.65,13.7,13.62,13.69,52500.0,11.8136,11.8569,11.7877,11.8482,52500.0
2005-09-15 09:50:00,13.69,13.69,13.62,13.65,110600.0,11.8482,11.8482,11.7877,11.8136,110600.0
2005-09-15 10:00:00,13.66,13.75,13.65,13.74,130800.0,11.8223,11.9002,11.8136,11.8915,130800.0
2005-09-15 10:10:00,13.74,13.77,13.71,13.72,66500.0,11.8915,11.9175,11.8655,11.8742,66500.0
2005-09-15 10:20:00,13.73,13.73,13.66,13.66,138300.0,11.8829,11.8829,11.8223,11.8223,138300.0
2005-09-15 10:30:00,13.67,13.81,13.67,13.8,96600.0,11.8309,11.9521,11.8309,11.9434,96600.0
2005-09-15 10:40:00,13.79,13.82,13.73,13.73,40600.0,11.9348,11.9607,11.8829,11.8829,40600.0
2005-09-15 10:50:00,13.74,13.81,13.74,13.81,57600.0,11.8915,11.9521,11.8915,11.9521,57600.0
2005-09-15 11:00:00,13.8,13.8,13.71,13.73,52100.0,11.9434,11.9434,11.8655,11.8829,52100.0
2005-09-15 11:10:00,13.73,13.75,13.72,13.73,39600.0,11.8829,11.9002,11.8742,11.8829,39600.0
2005-09-15 11:20:00,13.73,13.75,13.72,13.74,29800.0,11.8829,11.9002,11.8742,11.8915,29800.0
2005-09-15 11:30:00,13.74,13.74,13.72,13.74,20000.0,11.8915,11.8915,11.8742,11.8915,20000.0
2005-09-15 11:40:00,13.73,13.77,13.73,13.73,26800.0,11.8829,11.9175,11.8829,11.8829,26800.0
2005-09-15 11:50:00,13.74,13.74,13.71,13.73,45400.0,11.8915,11.8915,11.8655,11.8829,45400.0
2005-09-15 12:00:00,13.72,13.73,13.65,13.65,65000.0,11.8742,11.8829,11.8136,11.8136,65000.0
2005-09-15 12:10:00,13.66,13.66,13.65,13.65,28200.0,11.8223,11.8223,11.8136,11.8136,28200.0
2005-09-15 12:20:00,13.65,13.65,13.63,13.63,21600.0,11.8136,11.8136,11.7963,11.7963,21600.0
2005-09-15 12:30:00,13.63,13.67,13.63,13.67,14300.0,11.7963,11.8309,11.7963,11.8309,14300.0
2005-09-15 12:40:00,13.67,13.67,13.65,13.66,17500.0,11.8309,11.8309,11.8136,11.8223,17500.0
2005-09-15 12:50:00,13.66,13.69,13.65,13.69,28000.0,11.8223,11.8482,11.8136,11.8482,28000.0
2005-09-15 13:00:00,13.69,13.71,13.68,13.71,27000.0,11.8482,11.8655,11.8396,11.8655,27000.0
2005-09-15 13:10:00,13.71,13.73,13.7,13.7,36900.0,11.8655,11.8829,11.8569,11.8569,36900.0
2005-09-15 13:20:00,13.71,13.71,13.66,13.66,39200.0,11.8655,11.8655,11.8223,11.8223,39200.0
2005-09-15 13:30:00,13.67,13.67,13.65,13.66,35800.0,11.8309,11.8309,11.8136,11.8223,35800.0
2005-09-15 13:40:00,13.65,13.68,13.65,13.65,23400.0,11.8136,11.8396,11.8136,11.8136,23400.0
2005-09-15 13:50:00,13.65,13.69,13.65,13.66,31200.0,11.8136,11.8482,11.8136,11.8223,31200.0
2005-09-15 14:00:00,13.65,13.69,13.64,13.69,93200.0,11.8136,11.8482,11.805,11.8482,93200.0
2005-09-15 14:10:00,13.68,13.7,13.67,13.7,542200.0,11.8396,11.8569,11.8309,11.8569,542200.0
2005-09-15 14:20:00,13.7,13.9,13.69,13.9,763800.0,11.8569,12.03,11.8482,12.03,763800.0
2005-09-15 14:30:00,13.9,13.99,13.8,13.81,574800.0,12.03,12.1079,11.9434,11.9521,574800.0
2005-09-15 14:40:00,13.81,13.84,13.78,13.8,51500.0,11.9521,11.9781,11.9261,11.9434,51500.0
2005-09-15 14:50:00,13.8,13.85,13.8,13.8,91700.0,11.9434,11.9867,11.9434,11.9434,91700.0
2005-09-15 15:00:00,13.8,13.84,13.78,13.83,92500.0,11.9434,11.9781,11.9261,11.9694,92500.0
2005-09-15 15:10:00,13.82,13.86,13.82,13.83,87000.0,11.9607,11.9954,11.9607,11.9694,87000.0
2005-09-15 15:20:00,13.83,13.83,13.8,13.8,125800.0,11.9694,11.9694,11.9434,11.9434,125800.0
2005-09-15 15:30:00,13.8,13.81,13.78,13.81,158800.0,11.9434,11.9521,11.9261,11.9521,158800.0
2005-09-15 15:40:00,13.81,13.82,13.78,13.79,61300.0,11.9521,11.9607,11.9261,11.9348,61300.0
2005-09-15 15:50:00,13.79,13.83,13.79,13.83,226300.0,11.9348,11.9694,11.9348,11.9694,226300.0
2005-09-16 09:30:00,14.0,14.15,13.83,14.15,1320900.0,12.1165,12.2463,11.9694,12.2463,1320900.0
2005-09-16 09:40:00,14.15,14.2,14.09,14.14,371500.0,12.2463,12.2896,12.1944,12.2377,371500.0
2005-09-16 09:50:00,14.14,14.19,14.09,14.13,237300.0,12.2377,12.281,12.1944,12.229,237300.0
2005-09-16 10:00:00,14.13,14.18,14.12,14.15,224100.0,12.229,12.2723,12.2204,12.2463,224100.0
2005-09-16 10:10:00,14.15,14.2,14.14,14.2,260300.0,12.2463,12.2896,12.2377,12.2896,260300.0
2005-09-16 10:20:00,14.2,14.21,14.18,14.19,319800.0,12.2896,12.2983,12.2723,12.281,319800.0
2005-09-16 10:30:00,14.19,14.27,14.18,14.27,527500.0,12.281,12.3502,12.2723,12.3502,527500.0
2005-09-16 10:40:00,14.27,14.28,14.24,14.26,266700.0,12.3502,12.3589,12.3242,12.3415,266700.0
2005-09-16 10:50:00,14.25,14.26,14.24,14.25,131200.0,12.3329,12.3415,12.3242,12.3329,131200.0
2005-09-16 11:00:00,14.25,14.26,14.25,14.26,211900.0,12.3329,12.3415,12.3329,12.3415,211900.0
2005-09-16 11:10:00,14.25,14.3,14.25,14.3,218400.0,12.3329,12.3762,12.3329,12.3762,218400.0
2005-09-16 11:20:00,14.29,14.34,14.29,14.34,178600.0,12.3675,12.4108,12.3675,12.4108,178600.0
2005-09-16 11:30:00,14.34,14.34,14.22,14.26,410200.0,12.4108,12.4108,12.3069,12.3415,410200.0
2005-09-16 11:40:00,14.26,14.3,14.25,14.3,65900.0,12.3415,12.3762,12.3329,12.3762,65900.0
2005-09-16 11:50:00,14.3,14.34,14.29,14.34,162700.0,12.3762,12.4108,12.3675,12.4108,162700.0
2005-09-16 12:00:00,14.34,14.35,14.32,14.32,137400.0,12.4108,12.4194,12.3935,12.3935,137400.0
2005-09-16 12:10:00,14.33,14.33,14.29,14.31,118300.0,12.4021,12.4021,12.3675,12.3848,118300.0
2005-09-16 12:20:00,14.3,14.33,14.3,14.32,72100.0,12.3762,12.4021,12.3762,12.3935,72100.0
2005-09-16 12:30:00,14.32,14.33,14.3,14.31,318100.0,12.3935,12.4021,12.3762,12.3848,318100.0
2005-09-16 12:40:00,14.3,14.31,14.28,14.31,366200.0,12.3762,12.3848,12.3589,12.3848,366200.0
2005-09-16 12:50:00,14.3,14.31,14.29,14.3,70200.0,12.3762,12.3848,12.3675,12.3762,70200.0
2005-09-16 13:00:00,14.3,14.33,14.29,14.32,126900.0,12.3762,12.4021,12.3675,12.3935,126900.0
2005-09-16 13:10:00,14.32,14.37,14.32,14.37,129600.0,12.3935,12.4368,12.3935,12.4368,129600.0
2005-09-16 13:20:00,14.37,14.4,14.36,14.38,113600.0,12.4368,12.4627,12.4281,12.4454,113600.0
2005-09-16 13:30:00,14.38,14.39,14.36,14.37,99100.0,12.4454,12.4541,12.4281,12.4368,99100.0
2005-09-16 13:40:00,14.37,14.46,14.37,14.45,286600.0,12.4368,12.5146,12.4368,12.506,286600.0
2005-09-16 13:50:00,14.45,14.55,14.45,14.54,865100.0,12.506,12.5925,12.506,12.5839,865100.0
2005-09-16 14:00:00,14.54,14.57,14.5,14.5,382000.0,12.5839,12.6098,12.5493,12.5493,382000.0
2005-09-16 14:10:00,14.5,14.59,14.5,14.54,595400.0,12.5493,12.6272,12.5493,12.5839,595400.0
2005-09-16 14:20:00,14.54,14.54,14.5,14.53,176800.0,12.5839,12.5839,12.5493,12.5752,176800.0
2005-09-16 14:30:00,14.53,14.56,14.53,14.56,250400.0,12.5752,12.6012,12.5752,12.6012,250400.0
2005-09-16 14:40:00,14.56,14.56,14.55,14.56,142600.0,12.6012,12.6012,12.5925,12.6012,142600.0
2005-09-16 14:50:00,14.55,14.59,14.55,14.57,171700.0,12.5925,12.6272,12.5925,12.6098,171700.0
2005-09-16 15:00:00,14.59,14.64,14.57,14.61,949700.0,12.6272,12.6704,12.6098,12.6445,949700.0
2005-09-16 15:10:00,14.6,14.61,14.57,14.58,258000.0,12.6358,12.6445,12.6098,12.6185,258000.0
2005-09-16 15:20:00,14.58,14.62,14.58,14.6,381000.0,12.6185,12.6531,12.6185,12.6358,381000.0
2005-09-16 15:30:00,14.6,14.61,14.58,14.59,742300.0,12.6358,12.6445,12.6185,12.6272,742300.0
2005-09-16 15:40:00,14.59,14.63,14.58,14.6,439000.0,12.6272,12.6618,12.6185,12.6358,439000.0
2005-09-16 15:50:00,14.6,14.63,14.59,14.61,484900.0,12.6358,12.6618,12.6272,12.6445,484900.0
2005-09-19 09:30:00,14.25,14.39,14.25,14.36,390900.0,12.3329,12.4541,12.3329,12.4281,390900.0
2005-09-19 09:40:00,14.37,14.37,14.3,14.31,2391700.0,12.4368,12.4368,12.3762,12.3848,2391700.0
2005-09-19 09:50:00,14.32,14.36,14.3,14.34,395100.0,12.3935,12.4281,12.3762,12.4108,395100.0
2005-09-19 10:00:00,14.34,14.37,14.34,14.35,843300.0,12.4108,12.4368,12.4108,12.4194,843300.0
2005-09-19 10:10:00,14.35,14.36,14.3,14.34,272400.0,12.4194,12.4281,12.3762,12.4108,272400.0
2005-09-19 10:20:00,14.35,14.37,14.34,14.35,79000.0,12.4194,12.4368,12.4108,12.4194,79000.0
2005-09-19 10:30:00,14.35,14.36,14.31,14.35,156600.0,12.4194,12.4281,12.3848,12.4194,156600.0
2005-09-19 10:40:00,14.35,14.36,14.33,14.33,184300.0,12.4194,12.4281,12.4021,12.4021,184300.0
2005-09-19 10:50:00,14.33,14.34,14.29,14.3,70500.0,12.4021,12.4108,12.3675,12.3762,70500.0
2005-09-19 11:00:00,14.3,14.33,14.3,14.3,82000.0,12.3762,12.4021,12.3762,12.3762,82000.0
2005-09-19 11:10:00,14.3,14.31,14.28,14.3,87000.0,12.3762,12.3848,12.3589,12.3762,87000.0
2005-09-19 11:20:00,14.3,14.36,14.3,14.3,57400.0,12.3762,12.4281,12.3762,12.3762,57400.0
2005-09-19 11:30:00,14.3,14.32,14.3,14.31,66100.0,12.3762,12.3935,12.3762,12.3848,66100.0
2005-09-19 11:40:00,14.31,14.32,14.28,14.3,97900.0,12.3848,12.3935,12.3589,12.3762,97900.0
2005-09-19 11:50:00,14.3,14.32,14.28,14.32,66800.0,12.3762,12.3935,12.3589,12.3935,66800.0
2005-09-19 12:00:00,14.32,14.32,14.28,14.3,150900.0,12.3935,12.3935,12.3589,12.3762,150900.0
2005-09-19 12:10:00,14.31,14.35,14.29,14.31,193400.0,12.3848,12.4194,12.3675,12.3848,193400.0
2005-09-19 12:20:00,14.3,14.32,14.3,14.3,122900.0,12.3762,12.3935,12.3762,12.3762,122900.0
2005-09-19 12:30:00,14.3,14.31,14.28,14.28,62000.0,12.3762,12.3848,12.3589,12.3589,62000.0
2005-09-19 12:40:00,14.28,14.28,14.25,14.25,54300.0,12.3589,12.3589,12.3329,12.3329,54300.0
2005-09-19 12:50:00,14.25,14.26,14.23,14.25,94000.0,12.3329,12.3415,12.3156,12.3329,94000.0
2005-09-19 13:00:00,14.26,14.26,14.23,14.24,71600.0,12.3415,12.3415,12.3156,12.3242,71600.0
2005-09-19 13:10:00,14.25,14.26,14.24,14.26,403800.0,12.3329,12.3415,12.3242,12.3415,403800.0
2005-09-19 13:20:00,14.26,14.27,14.25,14.27,44000.0,12.3415,12.3502,12.3329,12.3502,44000.0
2005-09-19 13:30:00,14.26,14.28,14.26,14.27,70300.0,12.3415,12.3589,12.3415,12.3502,70300.0
2005-09-19 13:40:00,14.28,14.28,14.26,14.27,58100.0,12.3589,12.3589,12.3415,12.3502,58100.0
2005-09-19 13:50:00,14.27,14.28,14.26,14.26,25600.0,12.3502,12.3589,12.3415,12.3415,25600.0
2005-09-19 14:00:00,14.26,14.28,14.26,14.27,60600.0,12.3415,12.3589,12.3415,12.3502,60600.0
2005-09-19 14:10:00,14.26,14.27,14.25,14.26,106000.0,12.3415,12.3502,12.3329,12.3415,106000.0
2005-09-19 14:20:00,14.25,14.26,14.23,14.24,86100.0,12.3329,12.3415,12.3156,12.3242,86100.0
2005-09-19 14:30:00,14.23,14.24,14.22,14.24,100900.0,12.3156,12.3242,12.3069,12.3242,100900.0
2005-09-19 14:40:00,14.23,14.23,14.21,14.21,49500.0,12.3156,12.3156,12.2983,12.2983,49500.0
2005-09-19 14:50:00,14.21,14.22,14.2,14.2,94800.0,12.2983,12.3069,12.2896,12.2896,94800.0
2005-09-19 15:00:00,14.21,14.25,14.2,14.24,119900.0,12.2983,12.3329,12.2896,12.3242,119900.0
2005-09-19 15:10:00,14.24,14.25,14.23,14.24,73900.0,12.3242,12.3329,12.3156,12.3242,73900.0
2005-09-19 15:20:00,14.24,14.27,14.23,14.25,145500.0,12.3242,12.3502,12.3156,12.3329,145500.0
2005-09-19 15:30:00,14.25,14.26,14.24,14.25,279400.0,12.3329,12.3415,12.3242,12.3329,279400.0
2005-09-19 15:40:00,14.25,14.3,14.24,14.3,184700.0,12.3329,12.3762,12.3242,12.3762,184700.0
2005-09-19 15:50:00,14.3,14.31,14.26,14.29,202100.0,12.3762,12.3848,12.3415,12.3675,202100.0
2005-09-20 09:30:00,14.35,14.43,14.35,14.43,304900.0,12.4194,12.4887,12.4194,12.4887,304900.0
2005-09-20 09:40:00,14.43,14.44,14.34,14.34,81000.0,12.4887,12.4973,12.4108,12.4108,81000.0
2005-09-20 09:50:00,14.35,14.36,14.31,14.35,61300.0,12.4194,12.4281,12.3848,12.4194,61300.0
2005-09-20 10:00:00,14.36,14.41,14.36,14.36,75200.0,12.4281,12.4714,12.4281,12.4281,75200.0
2005-09-20 10:10:00,14.36,14.45,14.35,14.43,73600.0,12.4281,12.506,12.4194,12.4887,73600.0
2005-09-20 10:20:00,14.43,14.49,14.42,14.47,133600.0,12.4887,12.5406,12.48,12.5233,133600.0
2005-09-20 10:30:00,14.49,14.49,14.45,14.49,61100.0,12.5406,12.5406,12.506,12.5406,61100.0
2005-09-20 10:40:00,14.48,14.54,14.43,14.5,186900.0,12.532,12.5839,12.4887,12.5493,186900.0
2005-09-20 10:50:00,14.5,14.55,14.46,14.52,284800.0,12.5493,12.5925,12.5146,12.5666,284800.0
2005-09-20 11:00:00,14.53,14.54,14.5,14.53,81300.0,12.5752,12.5839,12.5493,12.5752,81300.0
2005-09-20 11:10:00,14.53,14.57,14.52,14.55,148500.0,12.5752,12.6098,12.5666,12.5925,148500.0
2005-09-20 11:20:00,14.55,14.57,14.54,14.56,138200.0,12.5925,12.6098,12.5839,12.6012,138200.0
2005-09-20 11:30:00,14.56,14.58,14.54,14.54,98800.0,12.6012,12.6185,12.5839,12.5839,98800.0
2005-09-20 11:40:00,14.55,14.6,14.54,14.56,167400.0,12.5925,12.6358,12.5839,12.6012,167400.0
2005-09-20 11:50:00,14.56,14.6,14.55,14.56,178900.0,12.6012,12.6358,12.5925,12.6012,178900.0
2005-09-20 12:00:00,14.56,14.58,14.55,14.55,40800.0,12.6012,12.6185,12.5925,12.5925,40800.0
2005-09-20 12:10:00,14.55,14.6,14.54,14.58,304000.0,12.5925,12.6358,12.5839,12.6185,304000.0
2005-09-20 12:20:00,14.58,14.61,14.57,14.59,107900.0,12.6185,12.6445,12.6098,12.6272,107900.0
2005-09-20 12:30:00,14.58,14.61,14.54,14.56,119600.0,12.6185,12.6445,12.5839,12.6012,119600.0
2005-09-20 12:40:00,14.56,14.59,14.55,14.57,110700.0,12.6012,12.6272,12.5925,12.6098,110700.0
2005-09-20 12:50:00,14.57,14.58,14.54,14.56,47800.0,12.6098,12.6185,12.5839,12.6012,47800.0
2005-09-20 13:00:00,14.56,14.58,14.54,14.54,31800.0,12.6012,12.6185,12.5839,12.5839,31800.0
2005-09-20 13:10:00,14.54,14.58,14.52,14.52,100700.0,12.5839,12.6185,12.5666,12.5666,100700.0
2005-09-20 13:20:00,14.51,14.53,14.5,14.51,133700.0,12.5579,12.5752,12.5493,12.5579,133700.0
2005-09-20 13:30:00,14.52,14.55,14.51,14.53,76500.0,12.5666,12.5925,12.5579,12.5752,76500.0
2005-09-20 13:40:00,14.53,14.58,14.52,14.58,314400.0,12.5752,12.6185,12.5666,12.6185,314400.0
2005-09-20 13:50:00,14.58,14.6,14.56,14.6,375200.0,12.6185,12.6358,12.6012,12.6358,375200.0
2005-09-20 14:00:00,14.6,14.62,14.57,14.57,85100.0,12.6358,12.6531,12.6098,12.6098,85100.0
2005-09-20 14:10:00,14.57,14.59,14.5,14.53,76300.0,12.6098,12.6272,12.5493,12.5752,76300.0
2005-09-20 14:20:00,14.53,14.57,14.46,14.5,291600.0,12.5752,12.6098,12.5146,12.5493,291600.0
2005-09-20 14:30:00,14.5,14.57,14.49,14.5,96000.0,12.5493,12.6098,12.5406,12.5493,96000.0
2005-09-20 14:40:00,14.5,14.52,14.38,14.42,102300.0,12.5493,12.5666,12.4454,12.48,102300.0
2005-09-20 14:50:00,14.42,14.45,14.39,14.44,98300.0,12.48,12.506,12.4541,12.4973,98300.0
2005-09-20 15:00:00,14.44,14.44,14.32,14.41,132700.0,12.4973,12.4973,12.3935,12.4714,132700.0
2005-09-20 15:10:00,14.41,14.45,14.38,14.38,104400.0,12.4714,12.506,12.4454,12.4454,104400.0
2005-09-20 15:20:00,14.39,14.45,14.36,14.38,252400.0,12.4541,12.506,12.4281,12.4454,252400.0
2005-09-20 15:30:00,14.38,14.38,14.26,14.27,232900.0,12.4454,12.4454,12.3415,12.3502,232900.0
2005-09-20 15:40:00,14.27,14.28,14.19,14.22,264700.0,12.3502,12.3589,12.281,12.3069,264700.0
2005-09-20 15:50:00,14.21,14.21,14.18,14.21,284300.0,12.2983,12.2983,12.2723,12.2983,284300.0
2005-09-21 09:30:00,14.4,14.46,14.25,14.36,317400.0,12.4627,12.5146,12.3329,12.4281,317400.0
2005-09-21 09:40:00,14.35,14.48,14.34,14.44,162000.0,12.4194,12.532,12.4108,12.4973,162000.0
2005-09-21 09:50:00,14.44,14.46,14.37,14.39,110600.0,12.4973,12.5146,12.4368,12.4541,110600.0
2005-09-21 10:00:00,14.39,14.5,14.39,14.42,183200.0,12.4541,12.5493,12.4541,12.48,183200.0
2005-09-21 10:10:00,14.42,14.42,14.37,14.41,151200.0,12.48,12.48,12.4368,12.4714,151200.0
2005-09-21 10:20:00,14.41,14.48,14.41,14.48,151100.0,12.4714,12.532,12.4714,12.532,151100.0
2005-09-21 10:30:00,14.48,14.51,14.46,14.49,152400.0,12.532,12.5579,12.5146,12.5406,152400.0
2005-09-21 10:40:00,14.49,14.53,14.47,14.52,111800.0,12.5406,12.5752,12.5233,12.5666,111800.0
2005-09-21 10:50:00,14.52,14.6,14.52,14.56,179500.0,12.5666,12.6358,12.5666,12.6012,179500.0
2005-09-21 11:00:00,14.56,14.63,14.56,14.62,283900.0,12.6012,12.6618,12.6012,12.6531,283900.0
2005-09-21 11:10:00,14.61,14.64,14.61,14.63,184600.0,12.6445,12.6704,12.6445,12.6618,184600.0
2005-09-21 11:20:00,14.63,14.63,14.59,14.6,272300.0,12.6618,12.6618,12.6272,12.6358,272300.0
2005-09-21 11:30:00,14.6,14.6,14.52,14.54,141700.0,12.6358,12.6358,12.5666,12.5839,141700.0
2005-09-21 11:40:00,14.53,14.54,14.46,14.5,181700.0,12.5752,12.5839,12.5146,12.5493,181700.0
2005-09-21 11:50:00,14.49,14.54,14.49,14.5,112100.0,12.5406,12.5839,12.5406,12.5493,112100.0
2005-09-21 12:00:00,14.5,14.51,14.47,14.48,154400.0,12.5493,12.5579,12.5233,12.532,154400.0
2005-09-21 12:10:00,14.48,14.54,14.47,14.49,117500.0,12.532,12.5839,12.5233,12.5406,117500.0
2005-09-21 12:20:00,14.5,14.51,14.48,14.49,73500.0,12.5493,12.5579,12.532,12.5406,73500.0
2005-09-21 12:30:00,14.49,14.49,14.41,14.43,117700.0,12.5406,12.5406,12.4714,12.4887,117700.0
2005-09-21 12:40:00,14.43,14.45,14.43,14.45,96500.0,12.4887,12.506,12.4887,12.506,96500.0
2005-09-21 12:50:00,14.44,14.54,14.44,14.52,128500.0,12.4973,12.5839,12.4973,12.5666,128500.0
2005-09-21 13:00:00,14.53,14.53,14.49,14.5,183000.0,12.5752,12.5752,12.5406,12.5493,183000.0
2005-09-21 13:10:00,14.5,14.51,14.49,14.5,175900.0,12.5493,12.5579,12.5406,12.5493,175900.0
2005-09-21 13:20:00,14.49,14.5,14.47,14.5,86200.0,12.5406,12.5493,12.5233,12.5493,86200.0
2005-09-21 13:30:00,14.5,14.52,14.48,14.5,211000.0,12.5493,12.5666,12.532,12.5493,211000.0
2005-09-21 13:40:00,14.5,14.51,14.46,14.49,110600.0,12.5493,12.5579,12.5146,12.5406,110600.0
2005-09-21 13:50:00,14.49,14.49,14.42,14.45,109100.0,12.5406,12.5406,12.48,12.506,109100.0
2005-09-21 14:00:00,14.46,14.46,14.4,14.4,106200.0,12.5146,12.5146,12.4627,12.4627,106200.0
2005-09-21 14:10:00,14.41,14.41,14.38,14.41,117800.0,12.4714,12.4714,12.4454,12.4714,117800.0
2005-09-21 14:20:00,14.41,14.43,14.4,14.42,77700.0,12.4714,12.4887,12.4627,12.48,77700.0
2005-09-21 14:30:00,14.41,14.42,14.37,14.37,71200.0,12.4714,12.48,12.4368,12.4368,71200.0
2005-09-21 14:40:00,14.37,14.38,14.3,14.31,160600.0,12.4368,12.4454,12.3762,12.3848,160600.0
2005-09-21 14:50:00,14.31,14.32,14.29,14.29,123500.0,12.3848,12.3935,12.3675,12.3675,123500.0
2005-09-21 15:00:00,14.3,14.3,14.24,14.29,136100.0,12.3762,12.3762,12.3242,12.3675,136100.0
2005-09-21 15:10:00,14.29,14.29,14.2,14.22,178000.0,12.3675,12.3675,12.2896,12.3069,178000.0
2005-09-21 15:20:00,14.22,14.22,14.21,14.21,162400.0,12.3069,12.3069,12.2983,12.2983,162400.0
2005-09-21 15:30:00,14.22,14.22,14.2,14.2,185000.0,12.3069,12.3069,12.2896,12.2896,185000.0
2005-09-21 15:40:00,14.2,14.21,14.19,14.2,218000.0,12.2896,12.2983,12.281,12.2896,218000.0
2005-09-21 15:50:00,14.2,14.25,14.19,14.2,435200.0,12.2896,12.3329,12.281,12.2896,435200.0
2005-09-22 09:30:00,14.22,14.4,14.16,14.17,200000.0,12.3069,12.4627,12.255,12.2637,200000.0
2005-09-22 09:40:00,14.16,14.17,14.14,14.15,99600.0,12.255,12.2637,12.2377,12.2463,99600.0
2005-09-22 09:50:00,14.15,14.21,14.14,14.19,140000.0,12.2463,12.2983,12.2377,12.281,140000.0
2005-09-22 10:00:00,14.19,14.2,14.15,14.19,58700.0,12.281,12.2896,12.2463,12.281,58700.0
2005-09-22 10:10:00,14.18,14.22,14.15,14.18,118000.0,12.2723,12.3069,12.2463,12.2723,118000.0
2005-09-22 10:20:00,14.18,14.23,14.18,14.21,101200.0,12.2723,12.3156,12.2723,12.2983,101200.0
2005-09-22 10:30:00,14.21,14.21,14.15,14.19,70900.0,12.2983,12.2983,12.2463,12.281,70900.0
2005-09-22 10:40:00,14.19,14.2,14.18,14.2,84700.0,12.281,12.2896,12.2723,12.2896,84700.0
2005-09-22 10:50:00,14.2,14.2,14.18,14.19,59400.0,12.2896,12.2896,12.2723,12.281,59400.0
2005-09-22 11:00:00,14.2,14.2,14.18,14.19,126300.0,12.2896,12.2896,12.2723,12.281,126300.0
2005-09-22 11:10:00,14.19,14.25,14.18,14.23,111700.0,12.281,12.3329,12.2723,12.3156,111700.0
2005-09-22 11:20:00,14.22,14.23,14.19,14.2,106900.0,12.3069,12.3156,12.281,12.2896,106900.0
2005-09-22 11:30:00,14.2,14.2,14.15,14.18,64400.0,12.2896,12.2896,12.2463,12.2723,64400.0
2005-09-22 11:40:00,14.19,14.19,14.15,14.18,57500.0,12.281,12.281,12.2463,12.2723,57500.0
2005-09-22 11:50:00,14.18,14.24,14.18,14.24,103000.0,12.2723,12.3242,12.2723,12.3242,103000.0
2005-09-22 12:00:00,14.24,14.26,14.2,14.22,96000.0,12.3242,12.3415,12.2896,12.3069,96000.0
2005-09-22 12:10:00,14.22,14.28,14.21,14.25,103000.0,12.3069,12.3589,12.2983,12.3329,103000.0
2005-09-22 12:20:00,14.26,14.28,14.25,14.28,84400.0,12.3415,12.3589,12.3329,12.3589,84400.0
2005-09-22 12:30:00,14.28,14.31,14.18,14.27,81400.0,12.3589,12.3848,12.2723,12.3502,81400.0
2005-09-22 12:40:00,14.28,14.31,14.27,14.31,75900.0,12.3589,12.3848,12.3502,12.3848,75900.0
2005-09-22 12:50:00,14.3,14.34,14.3,14.32,67000.0,12.3762,12.4108,12.3762,12.3935,67000.0
2005-09-22 13:00:00,14.33,14.35,14.3,14.31,68700.0,12.4021,12.4194,12.3762,12.3848,68700.0
2005-09-22 13:10:00,14.3,14.33,14.27,14.32,109900.0,12.3762,12.4021,12.3502,12.3935,109900.0
2005-09-22 13:20:00,14.32,14.34,14.31,14.32,29600.0,12.3935,12.4108,12.3848,12.3935,29600.0
2005-09-22 13:30:00,14.32,14.33,14.32,14.32,41600.0,12.3935,12.4021,12.3935,12.3935,41600.0
2005-09-22 13:40:00,14.33,14.49,14.33,14.45,229900.0,12.4021,12.5406,12.4021,12.506,229900.0
2005-09-22 13:50:00,14.44,14.46,14.41,14.45,105800.0,12.4973,12.5146,12.4714,12.506,105800.0
2005-09-22 14:00:00,14.45,14.46,14.42,14.42,85600.0,12.506,12.5146,12.48,12.48,85600.0
2005-09-22 14:10:00,14.44,14.44,14.36,14.37,76300.0,12.4973,12.4973,12.4281,12.4368,76300.0
2005-09-22 14:20:00,14.37,14.38,14.31,14.31,103200.0,12.4368,12.4454,12.3848,12.3848,103200.0
2005-09-22 14:30:00,14.3,14.3,14.29,14.29,63300.0,12.3762,12.3762,12.3675,12.3675,63300.0
2005-09-22 14:40:00,14.29,14.33,14.29,14.32,86200.0,12.3675,12.4021,12.3675,12.3935,86200.0
2005-09-22 14:50:00,14.32,14.32,14.28,14.31,79000.0,12.3935,12.3935,12.3589,12.3848,79000.0
2005-09-22 15:00:00,14.3,14.3,14.25,14.27,77900.0,12.3762,12.3762,12.3329,12.3502,77900.0
2005-09-22 15:10:00,14.27,14.29,14.24,14.25,110500.0,12.3502,12.3675,12.3242,12.3329,110500.0
2005-09-22 15:20:00,14.25,14.33,14.24,14.31,254400.0,12.3329,12.4021,12.3242,12.3848,254400.0
2005-09-22 15:30:00,14.31,14.31,14.26,14.27,139100.0,12.3848,12.3848,12.3415,12.3502,139100.0
2005-09-22 15:40:00,14.28,14.31,14.28,14.31,194700.0,12.3589,12.3848,12.3589,12.3848,194700.0
2005-09-22 15:50:00,14.3,14.31,14.29,14.29,147900.0,12.3762,12.3848,12.3675,12.3675,147900.0
2005-09-23 09:30:00,14.34,14.42,14.29,14.42,149800.0,12.4108,12.48,12.3675,12.48,149800.0
2005-09-23 09:40:00,14.47,14.47,14.37,14.4,195900.0,12.5233,12.5233,12.4368,12.4627,195900.0
2005-09-23 09:50:00,14.4,14.41,14.36,14.37,137500.0,12.4627,12.4714,12.4281,12.4368,137500.0
2005-09-23 10:00:00,14.37,14.39,14.35,14.38,165900.0,12.4368,12.4541,12.4194,12.4454,165900.0
2005-09-23 10:10:00,14.38,14.38,14.31,14.33,50400.0,12.4454,12.4454,12.3848,12.4021,50400.0
2005-09-23 10:20:00,14.32,14.32,14.24,14.27,53400.0,12.3935,12.3935,12.3242,12.3502,53400.0
2005-09-23 10:30:00,14.26,14.27,14.18,14.19,78800.0,12.3415,12.3502,12.2723,12.281,78800.0
2005-09-23 10:40:00,14.18,14.21,14.15,14.21,121000.0,12.2723,12.2983,12.2463,12.2983,121000.0
2005-09-23 10:50:00,14.2,14.29,14.2,14.28,135000.0,12.2896,12.3675,12.2896,12.3589,135000.0
2005-09-23 11:00:00,14.28,14.33,14.27,14.28,79800.0,12.3589,12.4021,12.3502,12.3589,79800.0
2005-09-23 11:10:00,14.29,14.35,14.28,14.34,100400.0,12.3675,12.4194,12.3589,12.4108,100400.0
2005-09-23 11:20:00,14.34,14.39,14.33,14.38,123600.0,12.4108,12.4541,12.4021,12.4454,123600.0
2005-09-23 11:30:00,14.38,14.4,14.38,14.39,89600.0,12.4454,12.4627,12.4454,12.4541,89600.0
2005-09-23 11:40:00,14.4,14.45,14.38,14.45,121300.0,12.4627,12.506,12.4454,12.506,121300.0
2005-09-23 11:50:00,14.45,14.51,14.45,14.5,232800.0,12.506,12.5579,12.506,12.5493,232800.0
2005-09-23 12:00:00,14.5,14.51,14.47,14.48,96800.0,12.5493,12.5579,12.5233,12.532,96800.0
2005-09-23 12:10:00,14.49,14.55,14.48,14.55,144400.0,12.5406,12.5925,12.532,12.5925,144400.0
2005-09-23 12:20:00,14.55,14.58,14.54,14.57,79800.0,12.5925,12.6185,12.5839,12.6098,79800.0
2005-09-23 12:30:00,14.57,14.6,14.54,14.55,159400.0,12.6098,12.6358,12.5839,12.5925,159400.0
2005-09-23 12:40:00,14.55,14.63,14.54,14.59,92200.0,12.5925,12.6618,12.5839,12.6272,92200.0
2005-09-23 12:50:00,14.6,14.61,14.58,14.59,67900.0,12.6358,12.6445,12.6185,12.6272,67900.0
2005-09-23 13:00:00,14.58,14.61,14.58,14.59,36100.0,12.6185,12.6445,12.6185,12.6272,36100.0
2005-09-23 13:10:00,14.59,14.6,14.58,14.59,42600.0,12.6272,12.6358,12.6185,12.6272,42600.0
2005-09-23 13:20:00,14.59,14.62,14.59,14.61,180200.0,12.6272,12.6531,12.6272,12.6445,180200.0
2005-09-23 13:30:00,14.62,14.62,14.61,14.62,50100.0,12.6531,12.6531,12.6445,12.6531,50100.0
2005-09-23 13:40:00,14.61,14.64,14.61,14.63,124700.0,12.6445,12.6704,12.6445,12.6618,124700.0
2005-09-23 13:50:00,14.63,14.64,14.62,14.63,66100.0,12.6618,12.6704,12.6531,12.6618,66100.0
2005-09-23 14:00:00,14.63,14.64,14.63,14.64,109000.0,12.6618,12.6704,12.6618,12.6704,109000.0
2005-09-23 14:10:00,14.63,14.66,14.6,14.61,99900.0,12.6618,12.6877,12.6358,12.6445,99900.0
2005-09-23 14:20:00,14.61,14.63,14.6,14.61,27700.0,12.6445,12.6618,12.6358,12.6445,27700.0
2005-09-23 14:30:00,14.6,14.63,14.6,14.62,67200.0,12.6358,12.6618,12.6358,12.6531,67200.0
2005-09-23 14:40:00,14.62,14.63,14.61,14.63,74600.0,12.6531,12.6618,12.6445,12.6618,74600.0
2005-09-23 14:50:00,14.63,14.67,14.63,14.65,208400.0,12.6618,12.6964,12.6618,12.6791,208400.0
2005-09-23 15:00:00,14.65,14.66,14.64,14.65,143000.0,12.6791,12.6877,12.6704,12.6791,143000.0
2005-09-23 15:10:00,14.65,14.65,14.63,14.65,133500.0,12.6791,12.6791,12.6618,12.6791,133500.0
2005-09-23 15:20:00,14.65,14.65,14.64,14.65,104700.0,12.6791,12.6791,12.6704,12.6791,104700.0
2005-09-23 15:30:00,14.64,14.65,14.56,14.56,108000.0,12.6704,12.6791,12.6012,12.6012,108000.0
2005-09-23 15:40:00,14.56,14.56,14.5,14.51,146400.0,12.6012,12.6012,12.5493,12.5579,146400.0
2005-09-23 15:50:00,14.51,14.55,14.51,14.53,334000.0,12.5579,12.5925,12.5579,12.5752,334000.0
2005-09-26 09:30:00,14.67,14.69,14.56,14.66,333100.0,12.6964,12.7137,12.6012,12.6877,333100.0
2005-09-26 09:40:00,14.67,14.69,14.62,14.63,102700.0,12.6964,12.7137,12.6531,12.6618,102700.0
2005-09-26 09:50:00,14.64,14.64,14.56,14.58,86300.0,12.6704,12.6704,12.6012,12.6185,86300.0
2005-09-26 10:00:00,14.59,14.59,14.54,14.57,191900.0,12.6272,12.6272,12.5839,12.6098,191900.0
2005-09-26 10:10:00,14.57,14.6,14.56,14.59,57500.0,12.6098,12.6358,12.6012,12.6272,57500.0
2005-09-26 10:20:00,14.58,14.63,14.58,14.62,111900.0,12.6185,12.6618,12.6185,12.6531,111900.0
2005-09-26 10:30:00,14.61,14.64,14.6,14.62,42700.0,12.6445,12.6704,12.6358,12.6531,42700.0
2005-09-26 10:40:00,14.63,14.65,14.6,14.62,44200.0,12.6618,12.6791,12.6358,12.6531,44200.0
2005-09-26 10:50:00,14.61,14.62,14.55,14.58,42700.0,12.6445,12.6531,12.5925,12.6185,42700.0
2005-09-26 11:00:00,14.59,14.6,14.58,14.6,73800.0,12.6272,12.6358,12.6185,12.6358,73800.0
2005-09-26 11:10:00,14.6,14.62,14.59,14.62,65500.0,12.6358,12.6531,12.6272,12.6531,65500.0
2005-09-26 11:20:00,14.62,14.62,14.6,14.61,39600.0,12.6531,12.6531,12.6358,12.6445,39600.0
2005-09-26 11:30:00,14.61,14.61,14.6,14.6,130700.0,12.6445,12.6445,12.6358,12.6358,130700.0
2005-09-26 11:40:00,14.61,14.61,14.6,14.61,13500.0,12.6445,12.6445,12.6358,12.6445,13500.0
2005-09-26 11:50:00,14.6,14.61,14.57,14.61,23600.0,12.6358,12.6445,12.6098,12.6445,23600.0
2005-09-26 12:00:00,14.6,14.61,14.59,14.6,37200.0,12.6358,12.6445,12.6272,12.6358,37200.0
2005-09-26 12:10:00,14.6,14.62,14.58,14.6,44500.0,12.6358,12.6531,12.6185,12.6358,44500.0
2005-09-26 12:20:00,14.6,14.62,14.58,14.6,38000.0,12.6358,12.6531,12.6185,12.6358,38000.0
2005-09-26 12:30:00,14.6,14.61,14.57,14.61,28500.0,12.6358,12.6445,12.6098,12.6445,28500.0
2005-09-26 12:40:00,14.61,14.61,14.54,14.55,42300.0,12.6445,12.6445,12.5839,12.5925,42300.0
2005-09-26 12:50:00,14.54,14.57,14.54,14.54,28200.0,12.5839,12.6098,12.5839,12.5839,28200.0
2005-09-26 13:00:00,14.54,14.55,14.49,14.5,77600.0,12.5839,12.5925,12.5406,12.5493,77600.0
2005-09-26 13:10:00,14.5,14.51,14.44,14.45,94300.0,12.5493,12.5579,12.4973,12.506,94300.0
2005-09-26 13:20:00,14.46,14.46,14.4,14.4,132900.0,12.5146,12.5146,12.4627,12.4627,132900.0
2005-09-26 13:30:00,14.41,14.42,14.35,14.41,104000.0,12.4714,12.48,12.4194,12.4714,104000.0
2005-09-26 13:40:00,14.4,14.44,14.38,14.42,329000.0,12.4627,12.4973,12.4454,12.48,329000.0
2005-09-26 13:50:00,14.42,14.44,14.41,14.43,39500.0,12.48,12.4973,12.4714,12.4887,39500.0
2005-09-26 14:00:00,14.43,14.45,14.43,14.44,33700.0,12.4887,12.506,12.4887,12.4973,33700.0
2005-09-26 14:10:00,14.44,14.44,14.42,14.43,62100.0,12.4973,12.4973,12.48,12.4887,62100.0
2005-09-26 14:20:00,14.43,14.46,14.42,14.44,290200.0,12.4887,12.5146,12.48,12.4973,290200.0
2005-09-26 14:30:00,14.44,14.45,14.44,14.44,35700.0,12.4973,12.506,12.4973,12.4973,35700.0
2005-09-26 14:40:00,14.44,14.45,14.42,14.44,41600.0,12.4973,12.506,12.48,12.4973,41600.0
2005-09-26 14:50:00,14.43,14.44,14.39,14.44,71700.0,12.4887,12.4973,12.4541,12.4973,71700.0
2005-09-26 15:00:00,14.44,14.44,14.4,14.41,57800.0,12.4973,12.4973,12.4627,12.4714,57800.0
2005-09-26 15:10:00,14.41,14.42,14.37,14.39,49600.0,12.4714,12.48,12.4368,12.4541,49600.0
2005-09-26 15:20:00,14.39,14.41,14.38,14.4,53900.0,12.4541,12.4714,12.4454,12.4627,53900.0
2005-09-26 15:30:00,14.39,14.44,14.39,14.43,51300.0,12.4541,12.4973,12.4541,12.4887,51300.0
2005-09-26 15:40:00,14.44,14.45,14.41,14.44,64400.0,12.4973,12.506,12.4714,12.4973,64400.0
2005-09-26 15:50:00,14.44,14.46,14.42,14.43,128000.0,12.4973,12.5146,12.48,12.4887,128000.0
2005-09-27 09:30:00,14.5,14.54,14.45,14.52,77400.0,12.5493,12.5839,12.506,12.5666,77400.0
2005-09-27 09:40:00,14.51,14.54,14.47,14.48,41700.0,12.5579,12.5839,12.5233,12.532,41700.0
2005-09-27 09:50:00,14.48,14.56,14.48,14.56,83400.0,12.532,12.6012,12.532,12.6012,83400.0
2005-09-27 10:00:00,14.55,14.56,14.42,14.53,75600.0,12.5925,12.6012,12.48,12.5752,75600.0
2005-09-27 10:10:00,14.53,14.53,14.41,14.46,168600.0,12.5752,12.5752,12.4714,12.5146,168600.0
2005-09-27 10:20:00,14.45,14.45,14.4,14.43,53000.0,12.506,12.506,12.4627,12.4887,53000.0
2005-09-27 10:30:00,14.43,14.46,14.38,14.38,55500.0,12.4887,12.5146,12.4454,12.4454,55500.0
2005-09-27 10:40:00,14.38,14.4,14.38,14.4,37700.0,12.4454,12.4627,12.4454,12.4627,37700.0
2005-09-27 10:50:00,14.4,14.4,14.37,14.37,42400.0,12.4627,12.4627,12.4368,12.4368,42400.0
2005-09-27 11:00:00,14.38,14.42,14.37,14.42,34600.0,12.4454,12.48,12.4368,12.48,34600.0
2005-09-27 11:10:00,14.41,14.42,14.41,14.41,16200.0,12.4714,12.48,12.4714,12.4714,16200.0
2005-09-27 11:20:00,14.42,14.45,14.41,14.43,38800.0,12.48,12.506,12.4714,12.4887,38800.0
2005-09-27 11:30:00,14.43,14.44,14.4,14.41,47600.0,12.4887,12.4973,12.4627,12.4714,47600.0
2005-09-27 11:40:00,14.41,14.44,14.4,14.42,24100.0,12.4714,12.4973,12.4627,12.48,24100.0
2005-09-27 11:50:00,14.42,14.47,14.42,14.43,43200.0,12.48,12.5233,12.48,12.4887,43200.0
2005-09-27 12:00:00,14.43,14.45,14.42,14.44,36600.0,12.4887,12.506,12.48,12.4973,36600.0
2005-09-27 12:10:00,14.45,14.45,14.44,14.45,35300.0,12.506,12.506,12.4973,12.506,35300.0
2005-09-27 12:20:00,14.45,14.45,14.44,14.45,43600.0,12.506,12.506,12.4973,12.506,43600.0
2005-09-27 12:30:00,14.45,14.48,14.45,14.47,46400.0,12.506,12.532,12.506,12.5233,46400.0
2005-09-27 12:40:00,14.48,14.5,14.47,14.48,32100.0,12.532,12.5493,12.5233,12.532,32100.0
2005-09-27 12:50:00,14.49,14.51,14.48,14.5,24600.0,12.5406,12.5579,12.532,12.5493,24600.0
2005-09-27 13:00:00,14.5,14.52,14.5,14.5,67400.0,12.5493,12.5666,12.5493,12.5493,67400.0
2005-09-27 13:10:00,14.51,14.52,14.49,14.5,54700.0,12.5579,12.5666,12.5406,12.5493,54700.0
2005-09-27 13:20:00,14.5,14.51,14.47,14.5,53400.0,12.5493,12.5579,12.5233,12.5493,53400.0
2005-09-27 13:30:00,14.5,14.55,14.5,14.55,38600.0,12.5493,12.5925,12.5493,12.5925,38600.0
2005-09-27 13:40:00,14.54,14.55,14.53,14.53,49900.0,12.5839,12.5925,12.5752,12.5752,49900.0
2005-09-27 13:50:00,14.55,14.55,14.5,14.5,35600.0,12.5925,12.5925,12.5493,12.5493,35600.0
2005-09-27 14:00:00,14.51,14.54,14.51,14.54,50400.0,12.5579,12.5839,12.5579,12.5839,50400.0
2005-09-27 14:10:00,14.53,14.54,14.48,14.48,22600.0,12.5752,12.5839,12.532,12.532,22600.0
2005-09-27 14:20:00,14.48,14.49,14.43,14.44,46100.0,12.532,12.5406,12.4887,12.4973,46100.0
2005-09-27 14:30:00,14.45,14.47,14.44,14.46,32900.0,12.506,12.5233,12.4973,12.5146,32900.0
2005-09-27 14:40:00,14.47,14.5,14.45,14.5,43200.0,12.5233,12.5493,12.506,12.5493,43200.0
2005-09-27 14:50:00,14.49,14.55,14.47,14.55,46800.0,12.5406,12.5925,12.5233,12.5925,46800.0
2005-09-27 15:00:00,14.54,14.57,14.52,14.54,76900.0,12.5839,12.6098,12.5666,12.5839,76900.0
2005-09-27 15:10:00,14.53,14.57,14.53,14.56,48000.0,12.5752,12.6098,12.5752,12.6012,48000.0
2005-09-27 15:20:00,14.56,14.56,14.52,14.52,86900.0,12.6012,12.6012,12.5666,12.5666,86900.0
2005-09-27 15:30:00,14.52,14.54,14.51,14.54,97700.0,12.5666,12.5839,12.5579,12.5839,97700.0
2005-09-27 15:40:00,14.53,14.54,14.51,14.51,90100.0,12.5752,12.5839,12.5579,12.5579,90100.0
2005-09-27 15:50:00,14.51,14.56,14.51,14.55,359200.0,12.5579,12.6012,12.5579,12.5925,359200.0
2005-09-28 09:30:00,14.55,14.57,14.52,14.52,45500.0,12.5925,12.6098,12.5666,12.5666,45500.0
2005-09-28 09:40:00,14.53,14.65,14.53,14.59,92300.0,12.5752,12.6791,12.5752,12.6272,92300.0
2005-09-28 09:50:00,14.59,14.59,14.53,14.55,82400.0,12.6272,12.6272,12.5752,12.5925,82400.0
2005-09-28 10:00:00,14.55,14.57,14.51,14.51,66600.0,12.5925,12.6098,12.5579,12.5579,66600.0
2005-09-28 10:10:00,14.52,14.65,14.49,14.5,79600.0,12.5666,12.6791,12.5406,12.5493,79600.0
2005-09-28 10:20:00,14.49,14.5,14.45,14.46,99200.0,12.5406,12.5493,12.506,12.5146,99200.0
2005-09-28 10:30:00,14.45,14.51,14.45,14.49,79100.0,12.506,12.5579,12.506,12.5406,79100.0
2005-09-28 10:40:00,14.49,14.55,14.48,14.51,74300.0,12.5406,12.5925,12.532,12.5579,74300.0
2005-09-28 10:50:00,14.52,14.58,14.51,14.54,47900.0,12.5666,12.6185,12.5579,12.5839,47900.0
2005-09-28 11:00:00,14.52,14.53,14.46,14.46,83700.0,12.5666,12.5752,12.5146,12.5146,83700.0
2005-09-28 11:10:00,14.46,14.48,14.46,14.47,18800.0,12.5146,12.532,12.5146,12.5233,18800.0
2005-09-28 11:20:00,14.47,14.5,14.47,14.5,37000.0,12.5233,12.5493,12.5233,12.5493,37000.0
2005-09-28 11:30:00,14.5,14.5,14.47,14.47,41000.0,12.5493,12.5493,12.5233,12.5233,41000.0
2005-09-28 11:40:00,14.47,14.47,14.38,14.39,47200.0,12.5233,12.5233,12.4454,12.4541,47200.0
2005-09-28 11:50:00,14.38,14.46,14.38,14.46,43100.0,12.4454,12.5146,12.4454,12.5146,43100.0
2005-09-28 12:00:00,14.45,14.45,14.42,14.44,27200.0,12.506,12.506,12.48,12.4973,27200.0
2005-09-28 12:10:00,14.42,14.42,14.4,14.4,25800.0,12.48,12.48,12.4627,12.4627,25800.0
2005-09-28 12:20:00,14.4,14.41,14.38,14.4,84200.0,12.4627,12.4714,12.4454,12.4627,84200.0
2005-09-28 12:30:00,14.39,14.39,14.38,14.38,15700.0,12.4541,12.4541,12.4454,12.4454,15700.0
2005-09-28 12:40:00,14.38,14.4,14.38,14.38,47000.0,12.4454,12.4627,12.4454,12.4454,47000.0
2005-09-28 12:50:00,14.38,14.41,14.37,14.4,27800.0,12.4454,12.4714,12.4368,12.4627,27800.0
2005-09-28 13:00:00,14.4,14.44,14.4,14.43,37300.0,12.4627,12.4973,12.4627,12.4887,37300.0
2005-09-28 13:10:00,14.43,14.46,14.42,14.42,34300.0,12.4887,12.5146,12.48,12.48,34300.0
2005-09-28 13:20:00,14.42,14.47,14.41,14.46,58400.0,12.48,12.5233,12.4714,12.5146,58400.0
2005-09-28 13:30:00,14.46,14.47,14.4,14.42,47800.0,12.5146,12.5233,12.4627,12.48,47800.0
2005-09-28 13:40:00,14.42,14.45,14.4,14.4,128400.0,12.48,12.506,12.4627,12.4627,128400.0
2005-09-28 13:50:00,14.4,14.41,14.39,14.4,23500.0,12.4627,12.4714,12.4541,12.4627,23500.0
2005-09-28 14:00:00,14.41,14.42,14.4,14.42,24300.0,12.4714,12.48,12.4627,12.48,24300.0
2005-09-28 14:10:00,14.42,14.51,14.41,14.51,64900.0,12.48,12.5579,12.4714,12.5579,64900.0
2005-09-28 14:20:00,14.51,14.51,14.5,14.5,77000.0,12.5579,12.5579,12.5493,12.5493,77000.0
2005-09-28 14:30:00,14.5,14.51,14.5,14.51,21300.0,12.5493,12.5579,12.5493,12.5579,21300.0
2005-09-28 14:40:00,14.51,14.54,14.5,14.54,32300.0,12.5579,12.5839,12.5493,12.5839,32300.0
2005-09-28 14:50:00,14.53,14.54,14.51,14.52,38100.0,12.5752,12.5839,12.5579,12.5666,38100.0
2005-09-28 15:00:00,14.52,14.52,14.5,14.5,19800.0,12.5666,12.5666,12.5493,12.5493,19800.0
2005-09-28 15:10:00,14.5,14.54,14.5,14.51,59600.0,12.5493,12.5839,12.5493,12.5579,59600.0
2005-09-28 15:20:00,14.51,14.52,14.51,14.52,26700.0,12.5579,12.5666,12.5579,12.5666,26700.0
2005-09-28 15:30:00,14.51,14.52,14.51,14.51,52500.0,12.5579,12.5666,12.5579,12.5579,52500.0
2005-09-28 15:40:00,14.51,14.52,14.5,14.5,77900.0,12.5579,12.5666,12.5493,12.5493,77900.0
2005-09-28 15:50:00,14.5,14.56,14.5,14.56,233900.0,12.5493,12.6012,12.5493,12.6012,233900.0
2005-09-29 09:30:00,14.51,14.51,14.4,14.42,98100.0,12.5579,12.5579,12.4627,12.48,98100.0
2005-09-29 09:40:00,14.42,14.45,14.4,14.45,59900.0,12.48,12.506,12.4627,12.506,59900.0
2005-09-29 09:50:00,14.45,14.46,14.34,14.35,55600.0,12.506,12.5146,12.4108,12.4194,55600.0
2005-09-29 10:00:00,14.34,14.43,14.34,14.43,60800.0,12.4108,12.4887,12.4108,12.4887,60800.0
2005-09-29 10:10:00,14.42,14.42,14.35,14.36,68600.0,12.48,12.48,12.4194,12.4281,68600.0
2005-09-29 10:20:00,14.37,14.43,14.37,14.43,33900.0,12.4368,12.4887,12.4368,12.4887,33900.0
2005-09-29 10:30:00,14.43,14.49,14.4,14.48,39700.0,12.4887,12.5406,12.4627,12.532,39700.0
2005-09-29 10:40:00,14.47,14.47,14.38,14.39,29800.0,12.5233,12.5233,12.4454,12.4541,29800.0
2005-09-29 10:50:00,14.39,14.39,14.32,14.36,54500.0,12.4541,12.4541,12.3935,12.4281,54500.0
2005-09-29 11:00:00,14.35,14.42,14.35,14.4,50700.0,12.4194,12.48,12.4194,12.4627,50700.0
2005-09-29 11:10:00,14.4,14.4,14.36,14.38,29700.0,12.4627,12.4627,12.4281,12.4454,29700.0
2005-09-29 11:20:00,14.37,14.39,14.35,14.39,45400.0,12.4368,12.4541,12.4194,12.4541,45400.0
2005-09-29 11:30:00,14.39,14.4,14.37,14.4,43100.0,12.4541,12.4627,12.4368,12.4627,43100.0
2005-09-29 11:40:00,14.39,14.4,14.38,14.4,18800.0,12.4541,12.4627,12.4454,12.4627,18800.0
2005-09-29 11:50:00,14.4,14.51,14.4,14.51,61500.0,12.4627,12.5579,12.4627,12.5579,61500.0
2005-09-29 12:00:00,14.51,14.51,14.43,14.43,36400.0,12.5579,12.5579,12.4887,12.4887,36400.0
2005-09-29 12:10:00,14.42,14.43,14.38,14.39,21300.0,12.48,12.4887,12.4454,12.4541,21300.0
2005-09-29 12:20:00,14.39,14.45,14.38,14.45,24000.0,12.4541,12.506,12.4454,12.506,24000.0
2005-09-29 12:30:00,14.45,14.46,14.43,14.46,23300.0,12.506,12.5146,12.4887,12.5146,23300.0
2005-09-29 12:40:00,14.45,14.47,14.44,14.45,35700.0,12.506,12.5233,12.4973,12.506,35700.0
2005-09-29 12:50:00,14.45,14.48,14.45,14.47,13600.0,12.506,12.532,12.506,12.5233,13600.0
2005-09-29 13:00:00,14.47,14.5,14.47,14.48,14200.0,12.5233,12.5493,12.5233,12.532,14200.0
2005-09-29 13:10:00,14.48,14.54,14.47,14.53,45100.0,12.532,12.5839,12.5233,12.5752,45100.0
2005-09-29 13:20:00,14.53,14.56,14.52,14.52,60100.0,12.5752,12.6012,12.5666,12.5666,60100.0
2005-09-29 13:30:00,14.54,14.55,14.51,14.52,21600.0,12.5839,12.5925,12.5579,12.5666,21600.0
2005-09-29 13:40:00,14.51,14.53,14.5,14.51,28000.0,12.5579,12.5752,12.5493,12.5579,28000.0
2005-09-29 13:50:00,14.51,14.52,14.48,14.52,27500.0,12.5579,12.5666,12.532,12.5666,27500.0
2005-09-29 14:00:00,14.52,14.57,14.51,14.56,82000.0,12.5666,12.6098,12.5579,12.6012,82000.0
2005-09-29 14:10:00,14.56,14.57,14.55,14.56,22600.0,12.6012,12.6098,12.5925,12.6012,22600.0
2005-09-29 14:20:00,14.55,14.56,14.54,14.55,23300.0,12.5925,12.6012,12.5839,12.5925,23300.0
2005-09-29 14:30:00,14.55,14.57,14.54,14.56,51700.0,12.5925,12.6098,12.5839,12.6012,51700.0
2005-09-29 14:40:00,14.55,14.56,14.55,14.55,34300.0,12.5925,12.6012,12.5925,12.5925,34300.0
2005-09-29 14:50:00,14.55,14.56,14.54,14.56,46600.0,12.5925,12.6012,12.5839,12.6012,46600.0
2005-09-29 15:00:00,14.55,14.56,14.55,14.56,21100.0,12.5925,12.6012,12.5925,12.6012,21100.0
2005-09-29 15:10:00,14.56,14.57,14.55,14.57,66100.0,12.6012,12.6098,12.5925,12.6098,66100.0
2005-09-29 15:20:00,14.56,14.57,14.55,14.56,51000.0,12.6012,12.6098,12.5925,12.6012,51000.0
2005-09-29 15:30:00,14.56,14.56,14.54,14.55,54900.0,12.6012,12.6012,12.5839,12.5925,54900.0
2005-09-29 15:40:00,14.56,14.56,14.54,14.55,108900.0,12.6012,12.6012,12.5839,12.5925,108900.0
2005-09-29 15:50:00,14.55,14.56,14.54,14.54,78200.0,12.5925,12.6012,12.5839,12.5839,78200.0
2005-09-30 09:30:00,14.53,14.54,14.48,14.49,71300.0,12.5752,12.5839,12.532,12.5406,71300.0
2005-09-30 09:40:00,14.5,14.57,14.48,14.57,86300.0,12.5493,12.6098,12.532,12.6098,86300.0
2005-09-30 09:50:00,14.55,14.62,14.55,14.62,71200.0,12.5925,12.6531,12.5925,12.6531,71200.0
2005-09-30 10:00:00,14.62,14.65,14.62,14.64,198300.0,12.6531,12.6791,12.6531,12.6704,198300.0
2005-09-30 10:10:00,14.64,14.65,14.6,14.61,57900.0,12.6704,12.6791,12.6358,12.6445,57900.0
2005-09-30 10:20:00,14.62,14.67,14.62,14.67,70800.0,12.6531,12.6964,12.6531,12.6964,70800.0
2005-09-30 10:30:00,14.67,14.71,14.62,14.69,427100.0,12.6964,12.731,12.6531,12.7137,427100.0
2005-09-30 10:40:00,14.69,14.71,14.68,14.7,54500.0,12.7137,12.731,12.705,12.7224,54500.0
2005-09-30 10:50:00,14.7,14.72,14.69,14.71,251300.0,12.7224,12.7397,12.7137,12.731,251300.0
2005-09-30 11:00:00,14.7,14.7,14.66,14.69,42200.0,12.7224,12.7224,12.6877,12.7137,42200.0
2005-09-30 11:10:00,14.69,14.7,14.69,14.7,23800.0,12.7137,12.7224,12.7137,12.7224,23800.0
2005-09-30 11:20:00,14.69,14.7,14.69,14.69,34100.0,12.7137,12.7224,12.7137,12.7137,34100.0
2005-09-30 11:30:00,14.69,14.7,14.68,14.69,35200.0,12.7137,12.7224,12.705,12.7137,35200.0
2005-09-30 11:40:00,14.68,14.7,14.68,14.69,40400.0,12.705,12.7224,12.705,12.7137,40400.0
2005-09-30 11:50:00,14.7,14.7,14.68,14.69,20000.0,12.7224,12.7224,12.705,12.7137,20000.0
2005-09-30 12:00:00,14.69,14.69,14.68,14.69,9600.0,12.7137,12.7137,12.705,12.7137,9600.0
2005-09-30 12:10:00,14.69,14.7,14.68,14.68,36700.0,12.7137,12.7224,12.705,12.705,36700.0
2005-09-30 12:20:00,14.68,14.76,14.68,14.74,413600.0,12.705,12.7743,12.705,12.757,413600.0
2005-09-30 12:30:00,14.74,14.75,14.72,14.72,184500.0,12.757,12.7656,12.7397,12.7397,184500.0
2005-09-30 12:40:00,14.73,14.74,14.72,14.73,28700.0,12.7483,12.757,12.7397,12.7483,28700.0
2005-09-30 12:50:00,14.73,14.8,14.73,14.77,111700.0,12.7483,12.8089,12.7483,12.7829,111700.0
2005-09-30 13:00:00,14.78,14.78,14.74,14.75,33900.0,12.7916,12.7916,12.757,12.7656,33900.0
2005-09-30 13:10:00,14.75,14.76,14.72,14.73,38200.0,12.7656,12.7743,12.7397,12.7483,38200.0
2005-09-30 13:20:00,14.73,14.73,14.72,14.73,17800.0,12.7483,12.7483,12.7397,12.7483,17800.0
2005-09-30 13:30:00,14.73,14.74,14.72,14.74,17700.0,12.7483,12.757,12.7397,12.757,17700.0
2005-09-30 13:40:00,14.74,14.75,14.73,14.74,19500.0,12.757,12.7656,12.7483,12.757,19500.0
2005-09-30 13:50:00,14.73,14.74,14.72,14.73,39400.0,12.7483,12.757,12.7397,12.7483,39400.0
2005-09-30 14:00:00,14.73,14.74,14.72,14.72,49600.0,12.7483,12.757,12.7397,12.7397,49600.0
2005-09-30 14:10:00,14.73,14.73,14.67,14.69,50900.0,12.7483,12.7483,12.6964,12.7137,50900.0
2005-09-30 14:20:00,14.69,14.73,14.68,14.69,63700.0,12.7137,12.7483,12.705,12.7137,63700.0
2005-09-30 14:30:00,14.69,14.74,14.69,14.74,42300.0,12.7137,12.757,12.7137,12.757,42300.0
2005-09-30 14:40:00,14.73,14.75,14.72,14.74,77600.0,12.7483,12.7656,12.7397,12.757,77600.0
2005-09-30 14:50:00,14.74,14.78,14.74,14.78,776000.0,12.757,12.7916,12.757,12.7916,776000.0
2005-09-30 15:00:00,14.78,14.82,14.78,14.81,213500.0,12.7916,12.8262,12.7916,12.8176,213500.0
2005-09-30 15:10:00,14.8,14.81,14.77,14.78,121200.0,12.8089,12.8176,12.7829,12.7916,121200.0
2005-09-30 15:20:00,14.78,14.79,14.74,14.74,106200.0,12.7916,12.8002,12.757,12.757,106200.0
2005-09-30 15:30:00,14.75,14.77,14.74,14.77,88500.0,12.7656,12.7829,12.757,12.7829,88500.0
2005-09-30 15:40:00,14.76,14.82,14.76,14.81,336900.0,12.7743,12.8262,12.7743,12.8176,336900.0
2005-09-30 15:50:00,14.8,14.85,14.8,14.84,170200.0,12.8089,12.8522,12.8089,12.8435,170200.0
2005-10-03 09:30:00,14.78,14.85,14.78,14.79,131100.0,12.7916,12.8522,12.7916,12.8002,131100.0
2005-10-03 09:40:00,14.79,14.83,14.76,14.81,44600.0,12.8002,12.8349,12.7743,12.8176,44600.0
2005-10-03 09:50:00,14.8,14.85,14.78,14.8,108600.0,12.8089,12.8522,12.7916,12.8089,108600.0
2005-10-03 10:00:00,14.8,14.81,14.74,14.75,127100.0,12.8089,12.8176,12.757,12.7656,127100.0
2005-10-03 10:10:00,14.77,14.8,14.77,14.79,74200.0,12.7829,12.8089,12.7829,12.8002,74200.0
2005-10-03 10:20:00,14.79,14.8,14.78,14.78,52900.0,12.8002,12.8089,12.7916,12.7916,52900.0
2005-10-03 10:30:00,14.79,14.8,14.75,14.8,103500.0,12.8002,12.8089,12.7656,12.8089,103500.0
2005-10-03 10:40:00,14.79,14.8,14.79,14.8,85300.0,12.8002,12.8089,12.8002,12.8089,85300.0
2005-10-03 10:50:00,14.81,14.83,14.76,14.76,45800.0,12.8176,12.8349,12.7743,12.7743,45800.0
2005-10-03 11:00:00,14.76,14.77,14.75,14.76,47100.0,12.7743,12.7829,12.7656,12.7743,47100.0
2005-10-03 11:10:00,14.76,14.76,14.71,14.72,47800.0,12.7743,12.7743,12.731,12.7397,47800.0
2005-10-03 11:20:00,14.72,14.76,14.72,14.73,148900.0,12.7397,12.7743,12.7397,12.7483,148900.0
2005-10-03 11:30:00,14.74,14.77,14.73,14.76,71000.0,12.757,12.7829,12.7483,12.7743,71000.0
2005-10-03 11:40:00,14.76,14.79,14.75,14.79,62000.0,12.7743,12.8002,12.7656,12.8002,62000.0
2005-10-03 11:50:00,14.79,14.8,14.78,14.8,28100.0,12.8002,12.8089,12.7916,12.8089,28100.0
2005-10-03 12:00:00,14.8,14.8,14.78,14.78,43100.0,12.8089,12.8089,12.7916,12.7916,43100.0
2005-10-03 12:10:00,14.78,14.79,14.76,14.78,40400.0,12.7916,12.8002,12.7743,12.7916,40400.0
2005-10-03 12:20:00,14.77,14.78,14.75,14.75,48400.0,12.7829,12.7916,12.7656,12.7656,48400.0
2005-10-03 12:30:00,14.76,14.76,14.72,14.72,127300.0,12.7743,12.7743,12.7397,12.7397,127300.0
2005-10-03 12:40:00,14.72,14.72,14.71,14.71,24100.0,12.7397,12.7397,12.731,12.731,24100.0
2005-10-03 12:50:00,14.72,14.72,14.67,14.67,30700.0,12.7397,12.7397,12.6964,12.6964,30700.0
2005-10-03 13:00:00,14.68,14.72,14.67,14.72,32000.0,12.705,12.7397,12.6964,12.7397,32000.0
2005-10-03 13:10:00,14.71,14.72,14.69,14.7,24500.0,12.731,12.7397,12.7137,12.7224,24500.0
2005-10-03 13:20:00,14.7,14.71,14.69,14.7,45000.0,12.7224,12.731,12.7137,12.7224,45000.0
2005-10-03 13:30:00,14.7,14.72,14.7,14.71,49900.0,12.7224,12.7397,12.7224,12.731,49900.0
2005-10-03 13:40:00,14.72,14.72,14.69,14.72,108400.0,12.7397,12.7397,12.7137,12.7397,108400.0
2005-10-03 13:50:00,14.71,14.75,14.71,14.74,79700.0,12.731,12.7656,12.731,12.757,79700.0
2005-10-03 14:00:00,14.74,14.75,14.7,14.73,166600.0,12.757,12.7656,12.7224,12.7483,166600.0
2005-10-03 14:10:00,14.73,14.76,14.73,14.74,66000.0,12.7483,12.7743,12.7483,12.757,66000.0
2005-10-03 14:20:00,14.74,14.78,14.73,14.78,79600.0,12.757,12.7916,12.7483,12.7916,79600.0
2005-10-03 14:30:00,14.77,14.78,14.76,14.78,55300.0,12.7829,12.7916,12.7743,12.7916,55300.0
2005-10-03 14:40:00,14.77,14.82,14.77,14.81,113900.0,12.7829,12.8262,12.7829,12.8176,113900.0
2005-10-03 14:50:00,14.82,14.82,14.78,14.79,74500.0,12.8262,12.8262,12.7916,12.8002,74500.0
2005-10-03 15:00:00,14.79,14.81,14.78,14.8,70900.0,12.8002,12.8176,12.7916,12.8089,70900.0
2005-10-03 15:10:00,14.8,14.82,14.8,14.82,64400.0,12.8089,12.8262,12.8089,12.8262,64400.0
2005-10-03 15:20:00,14.82,14.84,14.81,14.81,99700.0,12.8262,12.8435,12.8176,12.8176,99700.0
2005-10-03 15:30:00,14.82,14.85,14.81,14.85,89200.0,12.8262,12.8522,12.8176,12.8522,89200.0
2005-10-03 15:40:00,14.84,14.86,14.84,14.84,115700.0,12.8435,12.8608,12.8435,12.8435,115700.0
2005-10-03 15:50:00,14.84,14.85,14.83,14.83,85900.0,12.8435,12.8522,12.8349,12.8349,85900.0
2005-10-04 09:30:00,14.8,14.95,14.8,14.93,268600.0,12.8089,12.9387,12.8089,12.9214,268600.0
2005-10-04 09:40:00,14.94,14.95,14.91,14.95,130500.0,12.9301,12.9387,12.9041,12.9387,130500.0
2005-10-04 09:50:00,14.95,14.98,14.94,14.96,305400.0,12.9387,12.9647,12.9301,12.9474,305400.0
2005-10-04 10:00:00,14.97,14.98,14.96,14.98,107200.0,12.956,12.9647,12.9474,12.9647,107200.0
2005-10-04 10:10:00,14.98,15.0,14.97,14.99,602600.0,12.9647,12.982,12.956,12.9733,602600.0
2005-10-04 10:20:00,14.99,15.03,14.99,15.0,408400.0,12.9733,13.008,12.9733,12.982,408400.0
2005-10-04 10:30:00,15.0,15.04,14.97,15.03,177600.0,12.982,13.0166,12.956,13.008,177600.0
2005-10-04 10:40:00,15.04,15.04,15.01,15.01,179400.0,13.0166,13.0166,12.9906,12.9906,179400.0
2005-10-04 10:50:00,15.01,15.03,15.0,15.01,86000.0,12.9906,13.008,12.982,12.9906,86000.0
2005-10-04 11:00:00,15.01,15.03,15.01,15.01,77100.0,12.9906,13.008,12.9906,12.9906,77100.0
2005-10-04 11:10:00,15.02,15.02,15.0,15.0,119100.0,12.9993,12.9993,12.982,12.982,119100.0
2005-10-04 11:20:00,15.01,15.01,14.97,14.99,114300.0,12.9906,12.9906,12.956,12.9733,114300.0
2005-10-04 11:30:00,15.0,15.0,14.96,14.99,114000.0,12.982,12.982,12.9474,12.9733,114000.0
2005-10-04 11:40:00,14.99,15.0,14.97,14.98,123700.0,12.9733,12.982,12.956,12.9647,123700.0
2005-10-04 11:50:00,14.98,15.0,14.97,14.99,53200.0,12.9647,12.982,12.956,12.9733,53200.0
2005-10-04 12:00:00,14.99,15.0,14.97,14.99,67000.0,12.9733,12.982,12.956,12.9733,67000.0
2005-10-04 12:10:00,14.99,14.99,14.97,14.97,43800.0,12.9733,12.9733,12.956,12.956,43800.0
2005-10-04 12:20:00,14.97,14.98,14.97,14.98,41600.0,12.956,12.9647,12.956,12.9647,41600.0
2005-10-04 12:30:00,14.98,15.0,14.97,15.0,63400.0,12.9647,12.982,12.956,12.982,63400.0
2005-10-04 12:40:00,15.0,15.0,14.97,14.97,32700.0,12.982,12.982,12.956,12.956,32700.0
2005-10-04 12:50:00,14.98,15.0,14.97,15.0,66100.0,12.9647,12.982,12.956,12.982,66100.0
2005-10-04 13:00:00,15.0,15.02,14.99,15.02,176800.0,12.982,12.9993,12.9733,12.9993,176800.0
2005-10-04 13:10:00,15.02,15.03,15.01,15.03,113500.0,12.9993,13.008,12.9906,13.008,113500.0
2005-10-04 13:20:00,15.02,15.04,15.01,15.04,92800.0,12.9993,13.0166,12.9906,13.0166,92800.0
2005-10-04 13:30:00,15.03,15.04,15.0,15.01,86400.0,13.008,13.0166,12.982,12.9906,86400.0
2005-10-04 13:40:00,15.0,15.01,15.0,15.0,107000.0,12.982,12.9906,12.982,12.982,107000.0
2005-10-04 13:50:00,15.0,15.01,14.99,14.99,37600.0,12.982,12.9906,12.9733,12.9733,37600.0
2005-10-04 14:00:00,14.99,15.01,14.99,15.0,63000.0,12.9733,12.9906,12.9733,12.982,63000.0
2005-10-04 14:10:00,15.0,15.02,14.98,15.01,91200.0,12.982,12.9993,12.9647,12.9906,91200.0
2005-10-04 14:20:00,15.01,15.02,14.98,14.99,132200.0,12.9906,12.9993,12.9647,12.9733,132200.0
2005-10-04 14:30:00,14.99,15.01,14.97,15.0,63500.0,12.9733,12.9906,12.956,12.982,63500.0
2005-10-04 14:40:00,15.0,15.01,14.97,14.99,114200.0,12.982,12.9906,12.956,12.9733,114200.0
2005-10-04 14:50:00,15.0,15.0,14.95,14.95,83500.0,12.982,12.982,12.9387,12.9387,83500.0
2005-10-04 15:00:00,14.95,15.01,14.95,14.99,127700.0,12.9387,12.9906,12.9387,12.9733,127700.0
2005-10-04 15:10:00,14.99,15.0,14.96,14.96,127900.0,12.9733,12.982,12.9474,12.9474,127900.0
2005-10-04 15:20:00,14.96,14.98,14.96,14.97,125900.0,12.9474,12.9647,12.9474,12.956,125900.0
2005-10-04 15:30:00,14.96,14.99,14.95,14.96,236600.0,12.9474,12.9733,12.9387,12.9474,236600.0
2005-10-04 15:40:00,14.96,14.97,14.88,14.9,303600.0,12.9474,12.956,12.8781,12.8954,303600.0
2005-10-04 15:50:00,14.89,14.9,14.8,14.86,352200.0,12.8868,12.8954,12.8089,12.8608,352200.0
2005-10-05 09:30:00,14.77,14.79,14.76,14.79,62100.0,12.7829,12.8002,12.7743,12.8002,62100.0
2005-10-05 09:40:00,14.78,14.84,14.77,14.84,31900.0,12.7916,12.8435,12.7829,12.8435,31900.0
2005-10-05 09:50:00,14.82,14.94,14.82,14.93,148000.0,12.8262,12.9301,12.8262,12.9214,148000.0
2005-10-05 10:00:00,14.93,14.99,14.92,14.99,174500.0,12.9214,12.9733,12.9128,12.9733,174500.0
2005-10-05 10:10:00,14.98,14.99,14.95,14.97,136600.0,12.9647,12.9733,12.9387,12.956,136600.0
2005-10-05 10:20:00,14.97,15.02,14.95,14.99,177600.0,12.956,12.9993,12.9387,12.9733,177600.0
2005-10-05 10:30:00,14.99,15.0,14.89,15.0,197400.0,12.9733,12.982,12.8868,12.982,197400.0
2005-10-05 10:40:00,14.98,15.06,14.96,14.99,205300.0,12.9647,13.0339,12.9474,12.9733,205300.0
2005-10-05 10:50:00,14.99,14.99,14.89,14.9,49100.0,12.9733,12.9733,12.8868,12.8954,49100.0
2005-10-05 11:00:00,14.9,14.94,14.88,14.93,36300.0,12.8954,12.9301,12.8781,12.9214,36300.0
2005-10-05 11:10:00,14.94,14.95,14.92,14.94,36000.0,12.9301,12.9387,12.9128,12.9301,36000.0
2005-10-05 11:20:00,14.92,14.95,14.85,14.85,74900.0,12.9128,12.9387,12.8522,12.8522,74900.0
2005-10-05 11:30:00,14.86,14.9,14.85,14.89,37400.0,12.8608,12.8954,12.8522,12.8868,37400.0
2005-10-05 11:40:00,14.88,14.9,14.87,14.87,24700.0,12.8781,12.8954,12.8695,12.8695,24700.0
2005-10-05 11:50:00,14.88,14.91,14.85,14.89,89500.0,12.8781,12.9041,12.8522,12.8868,89500.0
2005-10-05 12:00:00,14.9,14.92,14.86,14.9,81900.0,12.8954,12.9128,12.8608,12.8954,81900.0
2005-10-05 12:10:00,14.9,14.91,14.9,14.91,46600.0,12.8954,12.9041,12.8954,12.9041,46600.0
2005-10-05 12:20:00,14.9,14.93,14.9,14.93,56100.0,12.8954,12.9214,12.8954,12.9214,56100.0
2005-10-05 12:30:00,14.93,14.98,14.92,14.96,112600.0,12.9214,12.9647,12.9128,12.9474,112600.0
2005-10-05 12:40:00,14.96,15.02,14.95,14.99,218200.0,12.9474,12.9993,12.9387,12.9733,218200.0
2005-10-05 12:50:00,14.98,15.05,14.95,15.04,356800.0,12.9647,13.0253,12.9387,13.0166,356800.0
2005-10-05 13:00:00,15.04,15.11,15.03,15.06,198600.0,13.0166,13.0772,13.008,13.0339,198600.0
2005-10-05 13:10:00,15.07,15.07,15.0,15.01,96000.0,13.0426,13.0426,12.982,12.9906,96000.0
2005-10-05 13:20:00,15.01,15.05,15.01,15.04,373000.0,12.9906,13.0253,12.9906,13.0166,373000.0
2005-10-05 13:30:00,15.05,15.07,15.03,15.03,105400.0,13.0253,13.0426,13.008,13.008,105400.0
2005-10-05 13:40:00,15.03,15.09,15.03,15.07,99800.0,13.008,13.0599,13.008,13.0426,99800.0
2005-10-05 13:50:00,15.07,15.1,15.06,15.1,318800.0,13.0426,13.0685,13.0339,13.0685,318800.0
2005-10-05 14:00:00,15.1,15.11,15.03,15.06,181300.0,13.0685,13.0772,13.008,13.0339,181300.0
2005-10-05 14:10:00,15.06,15.06,15.02,15.05,159000.0,13.0339,13.0339,12.9993,13.0253,159000.0
2005-10-05 14:20:00,15.05,15.07,15.04,15.07,278200.0,13.0253,13.0426,13.0166,13.0426,278200.0
2005-10-05 14:30:00,15.07,15.12,15.06,15.12,143500.0,13.0426,13.0859,13.0339,13.0859,143500.0
2005-10-05 14:40:00,15.11,15.13,15.06,15.08,212000.0,13.0772,13.0945,13.0339,13.0512,212000.0
2005-10-05 14:50:00,15.08,15.1,15.06,15.07,33700.0,13.0512,13.0685,13.0339,13.0426,33700.0
2005-10-05 15:00:00,15.07,15.08,15.03,15.06,61800.0,13.0426,13.0512,13.008,13.0339,61800.0
2005-10-05 15:10:00,15.06,15.06,15.03,15.05,77800.0,13.0339,13.0339,13.008,13.0253,77800.0
2005-10-05 15:20:00,15.05,15.06,15.04,15.05,98500.0,13.0253,13.0339,13.0166,13.0253,98500.0
2005-10-05 15:30:00,15.06,15.06,15.01,15.03,67200.0,13.0339,13.0339,12.9906,13.008,67200.0
2005-10-05 15:40:00,15.05,15.07,15.03,15.05,234900.0,13.0253,13.0426,13.008,13.0253,234900.0
2005-10-05 15:50:00,15.04,15.06,15.0,15.0,198500.0,13.0166,13.0339,12.982,12.982,198500.0
2005-10-06 09:30:00,15.1,15.19,15.1,15.15,217000.0,13.0685,13.1464,13.0685,13.1118,217000.0
2005-10-06 09:40:00,15.16,15.17,15.15,15.16,100800.0,13.1205,13.1291,13.1118,13.1205,100800.0
2005-10-06 09:50:00,15.15,15.19,15.15,15.17,214800.0,13.1118,13.1464,13.1118,13.1291,214800.0
2005-10-06 10:00:00,15.18,15.23,15.17,15.19,244600.0,13.1378,13.1811,13.1291,13.1464,244600.0
2005-10-06 10:10:00,15.17,15.27,15.17,15.2,236800.0,13.1291,13.2157,13.1291,13.1551,236800.0
2005-10-06 10:20:00,15.2,15.22,15.19,15.21,110000.0,13.1551,13.1724,13.1464,13.1637,110000.0
2005-10-06 10:30:00,15.22,15.24,15.2,15.24,130700.0,13.1724,13.1897,13.1551,13.1897,130700.0
2005-10-06 10:40:00,15.23,15.28,15.23,15.27,211100.0,13.1811,13.2243,13.1811,13.2157,211100.0
2005-10-06 10:50:00,15.28,15.34,15.27,15.32,194900.0,13.2243,13.2763,13.2157,13.2589,194900.0
2005-10-06 11:00:00,15.33,15.35,15.33,15.35,90800.0,13.2676,13.2849,13.2676,13.2849,90800.0
2005-10-06 11:10:00,15.35,15.41,15.34,15.4,180200.0,13.2849,13.3368,13.2763,13.3282,180200.0
2005-10-06 11:20:00,15.41,15.42,15.34,15.35,205600.0,13.3368,13.3455,13.2763,13.2849,205600.0
2005-10-06 11:30:00,15.35,15.42,15.35,15.41,139800.0,13.2849,13.3455,13.2849,13.3368,139800.0
2005-10-06 11:40:00,15.41,15.41,15.36,15.37,115300.0,13.3368,13.3368,13.2936,13.3022,115300.0
2005-10-06 11:50:00,15.38,15.38,15.33,15.34,107500.0,13.3109,13.3109,13.2676,13.2763,107500.0
2005-10-06 12:00:00,15.33,15.34,15.28,15.28,117500.0,13.2676,13.2763,13.2243,13.2243,117500.0
2005-10-06 12:10:00,15.29,15.31,15.25,15.29,97600.0,13.233,13.2503,13.1984,13.233,97600.0
2005-10-06 12:20:00,15.3,15.34,15.29,15.3,80400.0,13.2416,13.2763,13.233,13.2416,80400.0
2005-10-06 12:30:00,15.31,15.33,15.27,15.28,149200.0,13.2503,13.2676,13.2157,13.2243,149200.0
2005-10-06 12:40:00,15.28,15.31,15.26,15.29,62000.0,13.2243,13.2503,13.207,13.233,62000.0
2005-10-06 12:50:00,15.3,15.3,15.29,15.29,53600.0,13.2416,13.2416,13.233,13.233,53600.0
2005-10-06 13:00:00,15.29,15.3,15.28,15.28,82900.0,13.233,13.2416,13.2243,13.2243,82900.0
2005-10-06 13:10:00,15.28,15.31,15.27,15.3,97300.0,13.2243,13.2503,13.2157,13.2416,97300.0
2005-10-06 13:20:00,15.3,15.3,15.24,15.29,130800.0,13.2416,13.2416,13.1897,13.233,130800.0
2005-10-06 13:30:00,15.27,15.3,15.27,15.29,70400.0,13.2157,13.2416,13.2157,13.233,70400.0
2005-10-06 13:40:00,15.3,15.3,15.25,15.25,38100.0,13.2416,13.2416,13.1984,13.1984,38100.0
2005-10-06 13:50:00,15.26,15.27,15.2,15.22,69400.0,13.207,13.2157,13.1551,13.1724,69400.0
2005-10-06 14:00:00,15.22,15.22,15.2,15.2,91500.0,13.1724,13.1724,13.1551,13.1551,91500.0
2005-10-06 14:10:00,15.2,15.21,15.17,15.2,91300.0,13.1551,13.1637,13.1291,13.1551,91300.0
2005-10-06 14:20:00,15.21,15.22,15.19,15.22,78000.0,13.1637,13.1724,13.1464,13.1724,78000.0
2005-10-06 14:30:00,15.22,15.26,15.22,15.26,98600.0,13.1724,13.207,13.1724,13.207,98600.0
2005-10-06 14:40:00,15.27,15.28,15.23,15.27,61800.0,13.2157,13.2243,13.1811,13.2157,61800.0
2005-10-06 14:50:00,15.28,15.28,15.22,15.23,92200.0,13.2243,13.2243,13.1724,13.1811,92200.0
2005-10-06 15:00:00,15.23,15.28,15.23,15.25,205700.0,13.1811,13.2243,13.1811,13.1984,205700.0
2005-10-06 15:10:00,15.25,15.26,15.22,15.23,148300.0,13.1984,13.207,13.1724,13.1811,148300.0
2005-10-06 15:20:00,15.24,15.27,15.21,15.21,161500.0,13.1897,13.2157,13.1637,13.1637,161500.0
2005-10-06 15:30:00,15.21,15.22,15.16,15.17,89500.0,13.1637,13.1724,13.1205,13.1291,89500.0
2005-10-06 15:40:00,15.16,15.23,15.16,15.23,142300.0,13.1205,13.1811,13.1205,13.1811,142300.0
2005-10-06 15:50:00,15.23,15.27,15.22,15.22,190800.0,13.1811,13.2157,13.1724,13.1724,190800.0
2005-10-07 09:30:00,15.2,15.2,15.09,15.11,157200.0,13.1551,13.1551,13.0599,13.0772,157200.0
2005-10-07 09:40:00,15.12,15.21,15.11,15.13,119100.0,13.0859,13.1637,13.0772,13.0945,119100.0
2005-10-07 09:50:00,15.13,15.13,15.05,15.08,91100.0,13.0945,13.0945,13.0253,13.0512,91100.0
2005-10-07 10:00:00,15.08,15.13,15.06,15.1,78500.0,13.0512,13.0945,13.0339,13.0685,78500.0
2005-10-07 10:10:00,15.1,15.1,15.06,15.09,80300.0,13.0685,13.0685,13.0339,13.0599,80300.0
2005-10-07 10:20:00,15.08,15.08,15.02,15.04,83300.0,13.0512,13.0512,12.9993,13.0166,83300.0
2005-10-07 10:30:00,15.04,15.07,15.02,15.06,90900.0,13.0166,13.0426,12.9993,13.0339,90900.0
2005-10-07 10:40:00,15.06,15.07,14.96,14.98,112300.0,13.0339,13.0426,12.9474,12.9647,112300.0
2005-10-07 10:50:00,15.0,15.02,14.98,15.01,47400.0,12.982,12.9993,12.9647,12.9906,47400.0
2005-10-07 11:00:00,15.01,15.06,15.01,15.04,121500.0,12.9906,13.0339,12.9906,13.0166,121500.0
2005-10-07 11:10:00,15.03,15.06,15.03,15.06,87500.0,13.008,13.0339,13.008,13.0339,87500.0
2005-10-07 11:20:00,15.05,15.08,15.05,15.05,67200.0,13.0253,13.0512,13.0253,13.0253,67200.0
2005-10-07 11:30:00,15.05,15.06,15.03,15.05,69800.0,13.0253,13.0339,13.008,13.0253,69800.0
2005-10-07 11:40:00,15.06,15.07,15.05,15.05,68600.0,13.0339,13.0426,13.0253,13.0253,68600.0
2005-10-07 11:50:00,15.06,15.14,15.06,15.12,149300.0,13.0339,13.1032,13.0339,13.0859,149300.0
2005-10-07 12:00:00,15.12,15.15,15.12,15.15,183700.0,13.0859,13.1118,13.0859,13.1118,183700.0
2005-10-07 12:10:00,15.15,15.23,15.14,15.2,131200.0,13.1118,13.1811,13.1032,13.1551,131200.0
2005-10-07 12:20:00,15.19,15.21,15.15,15.2,46100.0,13.1464,13.1637,13.1118,13.1551,46100.0
2005-10-07 12:30:00,15.19,15.21,15.19,15.2,54100.0,13.1464,13.1637,13.1464,13.1551,54100.0
2005-10-07 12:40:00,15.21,15.26,15.2,15.25,68200.0,13.1637,13.207,13.1551,13.1984,68200.0
2005-10-07 12:50:00,15.25,15.27,15.23,15.23,79200.0,13.1984,13.2157,13.1811,13.1811,79200.0
2005-10-07 13:00:00,15.23,15.34,15.23,15.29,176300.0,13.1811,13.2763,13.1811,13.233,176300.0
2005-10-07 13:10:00,15.29,15.3,15.24,15.25,80800.0,13.233,13.2416,13.1897,13.1984,80800.0
2005-10-07 13:20:00,15.25,15.25,15.2,15.2,32200.0,13.1984,13.1984,13.1551,13.1551,32200.0
2005-10-07 13:30:00,15.2,15.21,15.16,15.17,125000.0,13.1551,13.1637,13.1205,13.1291,125000.0
2005-10-07 13:40:00,15.16,15.17,15.13,15.17,59000.0,13.1205,13.1291,13.0945,13.1291,59000.0
2005-10-07 13:50:00,15.17,15.17,15.14,15.15,41900.0,13.1291,13.1291,13.1032,13.1118,41900.0
2005-10-07 14:00:00,15.15,15.16,15.13,15.14,36700.0,13.1118,13.1205,13.0945,13.1032,36700.0
2005-10-07 14:10:00,15.14,15.15,15.12,15.13,33600.0,13.1032,13.1118,13.0859,13.0945,33600.0
2005-10-07 14:20:00,15.13,15.19,15.13,15.18,56600.0,13.0945,13.1464,13.0945,13.1378,56600.0
2005-10-07 14:30:00,15.18,15.19,15.17,15.19,83000.0,13.1378,13.1464,13.1291,13.1464,83000.0
2005-10-07 14:40:00,15.18,15.2,15.18,15.19,73700.0,13.1378,13.1551,13.1378,13.1464,73700.0
2005-10-07 14:50:00,15.19,15.2,15.17,15.17,85500.0,13.1464,13.1551,13.1291,13.1291,85500.0
2005-10-07 15:00:00,15.17,15.17,15.12,15.14,98900.0,13.1291,13.1291,13.0859,13.1032,98900.0
2005-10-07 15:10:00,15.14,15.16,15.13,15.16,57600.0,13.1032,13.1205,13.0945,13.1205,57600.0
2005-10-07 15:20:00,15.17,15.19,15.16,15.17,60400.0,13.1291,13.1464,13.1205,13.1291,60400.0
2005-10-07 15:30:00,15.17,15.17,15.15,15.15,55600.0,13.1291,13.1291,13.1118,13.1118,55600.0
2005-10-07 15:40:00,15.15,15.16,15.1,15.1,121100.0,13.1118,13.1205,13.0685,13.0685,121100.0
2005-10-07 15:50:00,15.11,15.17,15.09,15.16,174700.0,13.0772,13.1291,13.0599,13.1205,174700.0
2005-10-10 09:30:00,15.0,15.01,14.95,14.98,140100.0,12.982,12.9906,12.9387,12.9647,140100.0
2005-10-10 09:40:00,14.97,14.98,14.95,14.98,81000.0,12.956,12.9647,12.9387,12.9647,81000.0
2005-10-10 09:50:00,14.98,15.03,14.97,15.01,135300.0,12.9647,13.008,12.956,12.9906,135300.0
2005-10-10 10:00:00,15.02,15.02,14.97,14.98,260000.0,12.9993,12.9993,12.956,12.9647,260000.0
2005-10-10 10:10:00,14.97,14.98,14.88,14.91,55600.0,12.956,12.9647,12.8781,12.9041,55600.0
2005-10-10 10:20:00,14.91,14.97,14.9,14.95,104400.0,12.9041,12.956,12.8954,12.9387,104400.0
2005-10-10 10:30:00,14.96,14.96,14.93,14.94,24800.0,12.9474,12.9474,12.9214,12.9301,24800.0
2005-10-10 10:40:00,14.94,14.97,14.93,14.96,67500.0,12.9301,12.956,12.9214,12.9474,67500.0
2005-10-10 10:50:00,14.96,14.97,14.95,14.97,104400.0,12.9474,12.956,12.9387,12.956,104400.0
2005-10-10 11:00:00,14.96,14.98,14.96,14.96,74300.0,12.9474,12.9647,12.9474,12.9474,74300.0
2005-10-10 11:10:00,14.97,14.97,14.95,14.96,166700.0,12.956,12.956,12.9387,12.9474,166700.0
2005-10-10 11:20:00,14.96,14.98,14.96,14.97,76700.0,12.9474,12.9647,12.9474,12.956,76700.0
2005-10-10 11:30:00,14.97,14.98,14.95,14.95,89300.0,12.956,12.9647,12.9387,12.9387,89300.0
2005-10-10 11:40:00,14.95,14.96,14.95,14.95,35300.0,12.9387,12.9474,12.9387,12.9387,35300.0
2005-10-10 11:50:00,14.96,15.0,14.96,14.98,263000.0,12.9474,12.982,12.9474,12.9647,263000.0
2005-10-10 12:00:00,14.98,15.02,14.98,15.01,80800.0,12.9647,12.9993,12.9647,12.9906,80800.0
2005-10-10 12:10:00,15.01,15.04,15.01,15.03,43600.0,12.9906,13.0166,12.9906,13.008,43600.0
2005-10-10 12:20:00,15.04,15.08,15.0,15.06,73300.0,13.0166,13.0512,12.982,13.0339,73300.0
2005-10-10 12:30:00,15.06,15.06,15.05,15.06,25300.0,13.0339,13.0339,13.0253,13.0339,25300.0
2005-10-10 12:40:00,15.06,15.07,15.05,15.05,68700.0,13.0339,13.0426,13.0253,13.0253,68700.0
2005-10-10 12:50:00,15.05,15.06,15.01,15.01,39000.0,13.0253,13.0339,12.9906,12.9906,39000.0
2005-10-10 13:00:00,15.01,15.03,15.0,15.02,121600.0,12.9906,13.008,12.982,12.9993,121600.0
2005-10-10 13:10:00,15.02,15.03,15.0,15.0,35400.0,12.9993,13.008,12.982,12.982,35400.0
2005-10-10 13:20:00,15.0,15.03,15.0,15.02,67600.0,12.982,13.008,12.982,12.9993,67600.0
2005-10-10 13:30:00,15.03,15.03,15.01,15.03,60400.0,13.008,13.008,12.9906,13.008,60400.0
2005-10-10 13:40:00,15.02,15.04,15.02,15.03,87000.0,12.9993,13.0166,12.9993,13.008,87000.0
2005-10-10 13:50:00,15.03,15.04,15.03,15.03,25700.0,13.008,13.0166,13.008,13.008,25700.0
2005-10-10 14:00:00,15.03,15.04,15.02,15.04,40300.0,13.008,13.0166,12.9993,13.0166,40300.0
2005-10-10 14:10:00,15.04,15.04,14.99,15.0,122400.0,13.0166,13.0166,12.9733,12.982,122400.0
2005-10-10 14:20:00,15.0,15.02,14.96,15.01,81200.0,12.982,12.9993,12.9474,12.9906,81200.0
2005-10-10 14:30:00,15.01,15.02,15.0,15.01,29900.0,12.9906,12.9993,12.982,12.9906,29900.0
2005-10-10 14:40:00,15.01,15.02,15.0,15.01,35500.0,12.9906,12.9993,12.982,12.9906,35500.0
2005-10-10 14:50:00,15.01,15.03,15.0,15.01,42600.0,12.9906,13.008,12.982,12.9906,42600.0
2005-10-10 15:00:00,15.0,15.01,15.0,15.0,35900.0,12.982,12.9906,12.982,12.982,35900.0
2005-10-10 15:10:00,15.0,15.01,15.0,15.01,56800.0,12.982,12.9906,12.982,12.9906,56800.0
2005-10-10 15:20:00,15.01,15.02,15.0,15.02,77100.0,12.9906,12.9993,12.982,12.9993,77100.0
2005-10-10 15:30:00,15.02,15.03,15.01,15.02,89500.0,12.9993,13.008,12.9906,12.9993,89500.0
2005-10-10 15:40:00,15.03,15.04,15.02,15.03,72000.0,13.008,13.0166,12.9993,13.008,72000.0
2005-10-10 15:50:00,15.04,15.04,15.03,15.04,102800.0,13.0166,13.0166,13.008,13.0166,102800.0
2005-10-11 09:30:00,14.99,15.01,14.95,15.0,121800.0,12.9733,12.9906,12.9387,12.982,121800.0
2005-10-11 09:40:00,15.0,15.01,14.98,15.01,38800.0,12.982,12.9906,12.9647,12.9906,38800.0
2005-10-11 09:50:00,15.01,15.01,14.97,14.97,60000.0,12.9906,12.9906,12.956,12.956,60000.0
2005-10-11 10:00:00,14.98,15.03,14.97,15.02,172100.0,12.9647,13.008,12.956,12.9993,172100.0
2005-10-11 10:10:00,15.02,15.02,15.0,15.0,109400.0,12.9993,12.9993,12.982,12.982,109400.0
2005-10-11 10:20:00,15.0,15.02,14.99,15.02,87300.0,12.982,12.9993,12.9733,12.9993,87300.0
2005-10-11 10:30:00,15.02,15.02,14.99,14.99,207000.0,12.9993,12.9993,12.9733,12.9733,207000.0
2005-10-11 10:40:00,14.99,14.99,14.95,14.96,43500.0,12.9733,12.9733,12.9387,12.9474,43500.0
2005-10-11 10:50:00,14.96,14.96,14.92,14.93,55200.0,12.9474,12.9474,12.9128,12.9214,55200.0
2005-10-11 11:00:00,14.93,14.96,14.91,14.96,177900.0,12.9214,12.9474,12.9041,12.9474,177900.0
2005-10-11 11:10:00,14.95,14.95,14.92,14.93,105400.0,12.9387,12.9387,12.9128,12.9214,105400.0
2005-10-11 11:20:00,14.93,14.93,14.89,14.91,127900.0,12.9214,12.9214,12.8868,12.9041,127900.0
2005-10-11 11:30:00,14.9,14.9,14.87,14.88,47600.0,12.8954,12.8954,12.8695,12.8781,47600.0
2005-10-11 11:40:00,14.88,14.89,14.86,14.86,106000.0,12.8781,12.8868,12.8608,12.8608,106000.0
2005-10-11 11:50:00,14.86,14.88,14.85,14.86,43700.0,12.8608,12.8781,12.8522,12.8608,43700.0
2005-10-11 12:00:00,14.87,14.87,14.85,14.85,54900.0,12.8695,12.8695,12.8522,12.8522,54900.0
2005-10-11 12:10:00,14.85,14.87,14.83,14.85,106800.0,12.8522,12.8695,12.8349,12.8522,106800.0
2005-10-11 12:20:00,14.85,14.85,14.82,14.82,64500.0,12.8522,12.8522,12.8262,12.8262,64500.0
2005-10-11 12:30:00,14.83,14.85,14.82,14.83,64900.0,12.8349,12.8522,12.8262,12.8349,64900.0
2005-10-11 12:40:00,14.83,14.84,14.82,14.83,43200.0,12.8349,12.8435,12.8262,12.8349,43200.0
2005-10-11 12:50:00,14.82,14.83,14.81,14.82,32700.0,12.8262,12.8349,12.8176,12.8262,32700.0
2005-10-11 13:00:00,14.83,14.83,14.81,14.81,57100.0,12.8349,12.8349,12.8176,12.8176,57100.0
2005-10-11 13:10:00,14.82,14.83,14.81,14.82,48900.0,12.8262,12.8349,12.8176,12.8262,48900.0
2005-10-11 13:20:00,14.82,14.83,14.8,14.82,47000.0,12.8262,12.8349,12.8089,12.8262,47000.0
2005-10-11 13:30:00,14.82,14.82,14.79,14.8,115500.0,12.8262,12.8262,12.8002,12.8089,115500.0
2005-10-11 13:40:00,14.79,14.8,14.76,14.76,55900.0,12.8002,12.8089,12.7743,12.7743,55900.0
2005-10-11 13:50:00,14.76,14.78,14.75,14.76,51200.0,12.7743,12.7916,12.7656,12.7743,51200.0
2005-10-11 14:00:00,14.76,14.77,14.73,14.76,92200.0,12.7743,12.7829,12.7483,12.7743,92200.0
2005-10-11 14:10:00,14.76,14.83,14.75,14.79,217200.0,12.7743,12.8349,12.7656,12.8002,217200.0
2005-10-11 14:20:00,14.79,14.79,14.73,14.74,84600.0,12.8002,12.8002,12.7483,12.757,84600.0
2005-10-11 14:30:00,14.73,14.74,14.68,14.69,107300.0,12.7483,12.757,12.705,12.7137,107300.0
2005-10-11 14:40:00,14.69,14.7,14.65,14.65,112500.0,12.7137,12.7224,12.6791,12.6791,112500.0
2005-10-11 14:50:00,14.66,14.66,14.6,14.6,109300.0,12.6877,12.6877,12.6358,12.6358,109300.0
2005-10-11 15:00:00,14.6,14.66,14.54,14.65,175500.0,12.6358,12.6877,12.5839,12.6791,175500.0
2005-10-11 15:10:00,14.65,14.7,14.6,14.7,139500.0,12.6791,12.7224,12.6358,12.7224,139500.0
2005-10-11 15:20:00,14.69,14.7,14.65,14.7,120100.0,12.7137,12.7224,12.6791,12.7224,120100.0
2005-10-11 15:30:00,14.7,14.71,14.63,14.68,177500.0,12.7224,12.731,12.6618,12.705,177500.0
2005-10-11 15:40:00,14.68,14.7,14.67,14.69,178200.0,12.705,12.7224,12.6964,12.7137,178200.0
2005-10-11 15:50:00,14.7,14.71,14.68,14.7,258300.0,12.7224,12.731,12.705,12.7224,258300.0
2005-10-12 09:30:00,14.72,14.8,14.72,14.77,109200.0,12.7397,12.8089,12.7397,12.7829,109200.0
2005-10-12 09:40:00,14.77,14.77,14.66,14.68,46600.0,12.7829,12.7829,12.6877,12.705,46600.0
2005-10-12 09:50:00,14.68,14.75,14.66,14.74,52700.0,12.705,12.7656,12.6877,12.757,52700.0
2005-10-12 10:00:00,14.74,14.76,14.71,14.72,72100.0,12.757,12.7743,12.731,12.7397,72100.0
2005-10-12 10:10:00,14.72,14.75,14.71,14.71,71600.0,12.7397,12.7656,12.731,12.731,71600.0
2005-10-12 10:20:00,14.72,14.77,14.7,14.77,116600.0,12.7397,12.7829,12.7224,12.7829,116600.0
2005-10-12 10:30:00,14.78,14.78,14.73,14.75,218200.0,12.7916,12.7916,12.7483,12.7656,218200.0
2005-10-12 10:40:00,14.75,14.79,14.75,14.77,83300.0,12.7656,12.8002,12.7656,12.7829,83300.0
2005-10-12 10:50:00,14.77,14.77,14.71,14.72,96600.0,12.7829,12.7829,12.731,12.7397,96600.0
2005-10-12 11:00:00,14.72,14.77,14.72,14.77,85200.0,12.7397,12.7829,12.7397,12.7829,85200.0
2005-10-12 11:10:00,14.77,14.77,14.71,14.73,117700.0,12.7829,12.7829,12.731,12.7483,117700.0
2005-10-12 11:20:00,14.74,14.77,14.72,14.74,68000.0,12.757,12.7829,12.7397,12.757,68000.0
2005-10-12 11:30:00,14.74,14.75,14.72,14.73,43000.0,12.757,12.7656,12.7397,12.7483,43000.0
2005-10-12 11:40:00,14.73,14.73,14.69,14.7,80800.0,12.7483,12.7483,12.7137,12.7224,80800.0
2005-10-12 11:50:00,14.7,14.72,14.69,14.7,224400.0,12.7224,12.7397,12.7137,12.7224,224400.0
2005-10-12 12:00:00,14.7,14.74,14.7,14.73,65200.0,12.7224,12.757,12.7224,12.7483,65200.0
2005-10-12 12:10:00,14.72,14.74,14.7,14.73,219500.0,12.7397,12.757,12.7224,12.7483,219500.0
2005-10-12 12:20:00,14.73,14.75,14.72,14.74,41100.0,12.7483,12.7656,12.7397,12.757,41100.0
2005-10-12 12:30:00,14.74,14.74,14.73,14.74,45100.0,12.757,12.757,12.7483,12.757,45100.0
2005-10-12 12:40:00,14.73,14.74,14.69,14.7,123100.0,12.7483,12.757,12.7137,12.7224,123100.0
2005-10-12 12:50:00,14.7,14.71,14.68,14.7,119200.0,12.7224,12.731,12.705,12.7224,119200.0
2005-10-12 13:00:00,14.7,14.7,14.64,14.69,147000.0,12.7224,12.7224,12.6704,12.7137,147000.0
2005-10-12 13:10:00,14.7,14.7,14.66,14.7,40400.0,12.7224,12.7224,12.6877,12.7224,40400.0
2005-10-12 13:20:00,14.7,14.74,14.69,14.72,139500.0,12.7224,12.757,12.7137,12.7397,139500.0
2005-10-12 13:30:00,14.72,14.73,14.67,14.7,45600.0,12.7397,12.7483,12.6964,12.7224,45600.0
2005-10-12 13:40:00,14.7,14.7,14.65,14.65,26000.0,12.7224,12.7224,12.6791,12.6791,26000.0
2005-10-12 13:50:00,14.65,14.66,14.65,14.65,18300.0,12.6791,12.6877,12.6791,12.6791,18300.0
2005-10-12 14:00:00,14.65,14.7,14.65,14.68,51800.0,12.6791,12.7224,12.6791,12.705,51800.0
2005-10-12 14:10:00,14.68,14.69,14.65,14.66,39900.0,12.705,12.7137,12.6791,12.6877,39900.0
2005-10-12 14:20:00,14.65,14.69,14.63,14.69,66800.0,12.6791,12.7137,12.6618,12.7137,66800.0
2005-10-12 14:30:00,14.7,14.7,14.64,14.65,32200.0,12.7224,12.7224,12.6704,12.6791,32200.0
2005-10-12 14:40:00,14.64,14.69,14.63,14.65,52600.0,12.6704,12.7137,12.6618,12.6791,52600.0
2005-10-12 14:50:00,14.63,14.64,14.61,14.63,41300.0,12.6618,12.6704,12.6445,12.6618,41300.0
2005-10-12 15:00:00,14.63,14.7,14.62,14.68,83800.0,12.6618,12.7224,12.6531,12.705,83800.0
2005-10-12 15:10:00,14.62,14.7,14.62,14.66,110900.0,12.6531,12.7224,12.6531,12.6877,110900.0
2005-10-12 15:20:00,14.66,14.7,14.66,14.7,119100.0,12.6877,12.7224,12.6877,12.7224,119100.0
2005-10-12 15:30:00,14.7,14.72,14.69,14.71,85000.0,12.7224,12.7397,12.7137,12.731,85000.0
2005-10-12 15:40:00,14.72,14.73,14.66,14.68,156300.0,12.7397,12.7483,12.6877,12.705,156300.0
2005-10-12 15:50:00,14.68,14.73,14.68,14.7,197000.0,12.705,12.7483,12.705,12.7224,197000.0
2005-10-13 09:30:00,14.76,14.85,14.74,14.84,127300.0,12.7743,12.8522,12.757,12.8435,127300.0
2005-10-13 09:40:00,14.84,14.84,14.77,14.78,26500.0,12.8435,12.8435,12.7829,12.7916,26500.0
2005-10-13 09:50:00,14.78,14.83,14.76,14.8,42600.0,12.7916,12.8349,12.7743,12.8089,42600.0
2005-10-13 10:00:00,14.8,14.8,14.75,14.75,64100.0,12.8089,12.8089,12.7656,12.7656,64100.0
2005-10-13 10:10:00,14.74,14.75,14.7,14.7,50900.0,12.757,12.7656,12.7224,12.7224,50900.0
2005-10-13 10:20:00,14.7,14.75,14.7,14.73,58700.0,12.7224,12.7656,12.7224,12.7483,58700.0
2005-10-13 10:30:00,14.73,14.74,14.68,14.71,56600.0,12.7483,12.757,12.705,12.731,56600.0
2005-10-13 10:40:00,14.72,14.77,14.71,14.77,50400.0,12.7397,12.7829,12.731,12.7829,50400.0
2005-10-13 10:50:00,14.76,14.78,14.75,14.78,32100.0,12.7743,12.7916,12.7656,12.7916,32100.0
2005-10-13 11:00:00,14.79,14.8,14.74,14.76,85400.0,12.8002,12.8089,12.757,12.7743,85400.0
2005-10-13 11:10:00,14.75,14.77,14.74,14.74,87900.0,12.7656,12.7829,12.757,12.757,87900.0
2005-10-13 11:20:00,14.74,14.75,14.73,14.74,43600.0,12.757,12.7656,12.7483,12.757,43600.0
2005-10-13 11:30:00,14.74,14.75,14.73,14.73,34600.0,12.757,12.7656,12.7483,12.7483,34600.0
2005-10-13 11:40:00,14.74,14.74,14.69,14.7,20900.0,12.757,12.757,12.7137,12.7224,20900.0
2005-10-13 11:50:00,14.69,14.71,14.66,14.66,101100.0,12.7137,12.731,12.6877,12.6877,101100.0
2005-10-13 12:00:00,14.65,14.76,14.65,14.75,69200.0,12.6791,12.7743,12.6791,12.7656,69200.0
2005-10-13 12:10:00,14.75,14.81,14.74,14.79,51000.0,12.7656,12.8176,12.757,12.8002,51000.0
2005-10-13 12:20:00,14.79,14.79,14.72,14.76,43100.0,12.8002,12.8002,12.7397,12.7743,43100.0
2005-10-13 12:30:00,14.77,14.8,14.76,14.78,49600.0,12.7829,12.8089,12.7743,12.7916,49600.0
2005-10-13 12:40:00,14.77,14.8,14.77,14.8,35800.0,12.7829,12.8089,12.7829,12.8089,35800.0
2005-10-13 12:50:00,14.8,14.8,14.78,14.8,61100.0,12.8089,12.8089,12.7916,12.8089,61100.0
2005-10-13 13:00:00,14.8,14.81,14.79,14.79,42800.0,12.8089,12.8176,12.8002,12.8002,42800.0
2005-10-13 13:10:00,14.79,14.82,14.79,14.81,71700.0,12.8002,12.8262,12.8002,12.8176,71700.0
2005-10-13 13:20:00,14.81,14.87,14.81,14.83,115000.0,12.8176,12.8695,12.8176,12.8349,115000.0
2005-10-13 13:30:00,14.84,14.84,14.76,14.8,209900.0,12.8435,12.8435,12.7743,12.8089,209900.0
2005-10-13 13:40:00,14.81,14.81,14.8,14.8,57900.0,12.8176,12.8176,12.8089,12.8089,57900.0
2005-10-13 13:50:00,14.8,14.81,14.8,14.8,44600.0,12.8089,12.8176,12.8089,12.8089,44600.0
2005-10-13 14:00:00,14.8,14.82,14.79,14.82,102100.0,12.8089,12.8262,12.8002,12.8262,102100.0
2005-10-13 14:10:00,14.82,14.88,14.81,14.87,87200.0,12.8262,12.8781,12.8176,12.8695,87200.0
2005-10-13 14:20:00,14.88,14.93,14.87,14.87,127000.0,12.8781,12.9214,12.8695,12.8695,127000.0
2005-10-13 14:30:00,14.88,14.93,14.87,14.92,82700.0,12.8781,12.9214,12.8695,12.9128,82700.0
2005-10-13 14:40:00,14.92,14.93,14.91,14.92,35000.0,12.9128,12.9214,12.9041,12.9128,35000.0
2005-10-13 14:50:00,14.92,14.92,14.89,14.89,33700.0,12.9128,12.9128,12.8868,12.8868,33700.0
2005-10-13 15:00:00,14.88,14.9,14.88,14.88,32400.0,12.8781,12.8954,12.8781,12.8781,32400.0
2005-10-13 15:10:00,14.88,14.88,14.85,14.86,45100.0,12.8781,12.8781,12.8522,12.8608,45100.0
2005-10-13 15:20:00,14.86,14.87,14.85,14.87,38400.0,12.8608,12.8695,12.8522,12.8695,38400.0
2005-10-13 15:30:00,14.87,14.87,14.83,14.84,70500.0,12.8695,12.8695,12.8349,12.8435,70500.0
2005-10-13 15:40:00,14.84,14.84,14.83,14.83,82600.0,12.8435,12.8435,12.8349,12.8349,82600.0
2005-10-13 15:50:00,14.83,14.83,14.79,14.79,159400.0,12.8349,12.8349,12.8002,12.8002,159400.0
2005-10-14 09:30:00,15.0,15.01,14.95,15.0,216800.0,12.982,12.9906,12.9387,12.982,216800.0
2005-10-14 09:40:00,15.01,15.01,14.94,15.0,148900.0,12.9906,12.9906,12.9301,12.982,148900.0
2005-10-14 09:50:00,15.0,15.1,14.99,15.08,116700.0,12.982,13.0685,12.9733,13.0512,116700.0
2005-10-14 10:00:00,15.1,15.13,15.03,15.03,130400.0,13.0685,13.0945,13.008,13.008,130400.0
2005-10-14 10:10:00,15.03,15.03,14.95,14.95,63700.0,13.008,13.008,12.9387,12.9387,63700.0
2005-10-14 10:20:00,14.95,15.01,14.95,15.0,32000.0,12.9387,12.9906,12.9387,12.982,32000.0
2005-10-14 10:30:00,15.0,15.07,14.99,15.05,337000.0,12.982,13.0426,12.9733,13.0253,337000.0
2005-10-14 10:40:00,15.07,15.1,15.04,15.09,97700.0,13.0426,13.0685,13.0166,13.0599,97700.0
2005-10-14 10:50:00,15.08,15.1,15.08,15.09,117400.0,13.0512,13.0685,13.0512,13.0599,117400.0
2005-10-14 11:00:00,15.09,15.1,15.08,15.08,80900.0,13.0599,13.0685,13.0512,13.0512,80900.0
2005-10-14 11:10:00,15.08,15.15,15.07,15.13,105500.0,13.0512,13.1118,13.0426,13.0945,105500.0
2005-10-14 11:20:00,15.13,15.23,15.1,15.22,361800.0,13.0945,13.1811,13.0685,13.1724,361800.0
2005-10-14 11:30:00,15.22,15.22,15.18,15.22,94300.0,13.1724,13.1724,13.1378,13.1724,94300.0
2005-10-14 11:40:00,15.22,15.24,15.2,15.23,108700.0,13.1724,13.1897,13.1551,13.1811,108700.0
2005-10-14 11:50:00,15.23,15.26,15.22,15.26,102400.0,13.1811,13.207,13.1724,13.207,102400.0
2005-10-14 12:00:00,15.26,15.27,15.25,15.26,83400.0,13.207,13.2157,13.1984,13.207,83400.0
2005-10-14 12:10:00,15.26,15.27,15.24,15.25,91100.0,13.207,13.2157,13.1897,13.1984,91100.0
2005-10-14 12:20:00,15.25,15.26,15.24,15.26,80600.0,13.1984,13.207,13.1897,13.207,80600.0
2005-10-14 12:30:00,15.26,15.35,15.24,15.33,184700.0,13.207,13.2849,13.1897,13.2676,184700.0
2005-10-14 12:40:00,15.34,15.46,15.33,15.44,464300.0,13.2763,13.3801,13.2676,13.3628,464300.0
2005-10-14 12:50:00,15.45,15.5,15.42,15.49,378300.0,13.3715,13.4147,13.3455,13.4061,378300.0
2005-10-14 13:00:00,15.48,15.5,15.35,15.35,338400.0,13.3974,13.4147,13.2849,13.2849,338400.0
2005-10-14 13:10:00,15.36,15.46,15.33,15.44,180300.0,13.2936,13.3801,13.2676,13.3628,180300.0
2005-10-14 13:20:00,15.45,15.5,15.44,15.48,304600.0,13.3715,13.4147,13.3628,13.3974,304600.0
2005-10-14 13:30:00,15.48,15.57,15.47,15.56,271000.0,13.3974,13.4753,13.3888,13.4667,271000.0
2005-10-14 13:40:00,15.57,15.61,15.57,15.59,257700.0,13.4753,13.5099,13.4753,13.4926,257700.0
2005-10-14 13:50:00,15.59,15.66,15.59,15.65,285500.0,13.4926,13.5532,13.4926,13.5445,285500.0
2005-10-14 14:00:00,15.65,15.66,15.56,15.56,151500.0,13.5445,13.5532,13.4667,13.4667,151500.0
2005-10-14 14:10:00,15.57,15.6,15.55,15.57,96600.0,13.4753,13.5013,13.458,13.4753,96600.0
2005-10-14 14:20:00,15.57,15.62,15.57,15.61,139300.0,13.4753,13.5186,13.4753,13.5099,139300.0
2005-10-14 14:30:00,15.61,15.64,15.61,15.63,205600.0,13.5099,13.5359,13.5099,13.5272,205600.0
2005-10-14 14:40:00,15.63,15.67,15.6,15.66,182700.0,13.5272,13.5619,13.5013,13.5532,182700.0
2005-10-14 14:50:00,15.67,15.71,15.66,15.7,292700.0,13.5619,13.5965,13.5532,13.5878,292700.0
2005-10-14 15:00:00,15.7,15.7,15.6,15.6,160000.0,13.5878,13.5878,13.5013,13.5013,160000.0
2005-10-14 15:10:00,15.6,15.61,15.58,15.6,110300.0,13.5013,13.5099,13.484,13.5013,110300.0
2005-10-14 15:20:00,15.6,15.6,15.57,15.57,86200.0,13.5013,13.5013,13.4753,13.4753,86200.0
2005-10-14 15:30:00,15.57,15.58,15.57,15.58,150700.0,13.4753,13.484,13.4753,13.484,150700.0
2005-10-14 15:40:00,15.58,15.58,15.57,15.58,111300.0,13.484,13.484,13.4753,13.484,111300.0
2005-10-14 15:50:00,15.57,15.58,15.52,15.52,266600.0,13.4753,13.484,13.432,13.432,266600.0
2005-10-17 09:30:00,15.5,15.5,15.48,15.5,411900.0,13.4147,13.4147,13.3974,13.4147,411900.0
2005-10-17 09:40:00,15.51,15.51,15.4,15.4,125000.0,13.4234,13.4234,13.3282,13.3282,125000.0
2005-10-17 09:50:00,15.35,15.41,15.27,15.27,158100.0,13.2849,13.3368,13.2157,13.2157,158100.0
2005-10-17 10:00:00,15.27,15.27,15.15,15.26,771700.0,13.2157,13.2157,13.1118,13.207,771700.0
2005-10-17 10:10:00,15.3,15.42,15.25,15.4,173900.0,13.2416,13.3455,13.1984,13.3282,173900.0
2005-10-17 10:20:00,15.39,15.41,15.35,15.4,113100.0,13.3195,13.3368,13.2849,13.3282,113100.0
2005-10-17 10:30:00,15.41,15.41,15.38,15.39,60000.0,13.3368,13.3368,13.3109,13.3195,60000.0
2005-10-17 10:40:00,15.4,15.48,15.39,15.48,102100.0,13.3282,13.3974,13.3195,13.3974,102100.0
2005-10-17 10:50:00,15.49,15.5,15.41,15.42,67200.0,13.4061,13.4147,13.3368,13.3455,67200.0
2005-10-17 11:00:00,15.42,15.45,15.41,15.45,82500.0,13.3455,13.3715,13.3368,13.3715,82500.0
2005-10-17 11:10:00,15.45,15.48,15.42,15.43,144300.0,13.3715,13.3974,13.3455,13.3541,144300.0
2005-10-17 11:20:00,15.43,15.48,15.41,15.41,141900.0,13.3541,13.3974,13.3368,13.3368,141900.0
2005-10-17 11:30:00,15.41,15.41,15.38,15.38,47500.0,13.3368,13.3368,13.3109,13.3109,47500.0
2005-10-17 11:40:00,15.39,15.4,15.36,15.39,63300.0,13.3195,13.3282,13.2936,13.3195,63300.0
2005-10-17 11:50:00,15.38,15.4,15.34,15.34,154500.0,13.3109,13.3282,13.2763,13.2763,154500.0
2005-10-17 12:00:00,15.34,15.35,15.28,15.31,142400.0,13.2763,13.2849,13.2243,13.2503,142400.0
2005-10-17 12:10:00,15.3,15.31,15.27,15.27,62200.0,13.2416,13.2503,13.2157,13.2157,62200.0
2005-10-17 12:20:00,15.27,15.3,15.25,15.29,66000.0,13.2157,13.2416,13.1984,13.233,66000.0
2005-10-17 12:30:00,15.3,15.31,15.28,15.31,29400.0,13.2416,13.2503,13.2243,13.2503,29400.0
2005-10-17 12:40:00,15.3,15.31,15.26,15.27,28200.0,13.2416,13.2503,13.207,13.2157,28200.0
2005-10-17 12:50:00,15.27,15.27,15.25,15.27,22300.0,13.2157,13.2157,13.1984,13.2157,22300.0
2005-10-17 13:00:00,15.27,15.28,15.25,15.25,62000.0,13.2157,13.2243,13.1984,13.1984,62000.0
2005-10-17 13:10:00,15.25,15.25,15.2,15.2,70300.0,13.1984,13.1984,13.1551,13.1551,70300.0
2005-10-17 13:20:00,15.2,15.26,15.2,15.26,288200.0,13.1551,13.207,13.1551,13.207,288200.0
2005-10-17 13:30:00,15.26,15.28,15.23,15.25,86000.0,13.207,13.2243,13.1811,13.1984,86000.0
2005-10-17 13:40:00,15.25,15.28,15.25,15.28,78500.0,13.1984,13.2243,13.1984,13.2243,78500.0
2005-10-17 13:50:00,15.29,15.37,15.26,15.35,90400.0,13.233,13.3022,13.207,13.2849,90400.0
2005-10-17 14:00:00,15.34,15.37,15.29,15.3,125200.0,13.2763,13.3022,13.233,13.2416,125200.0
2005-10-17 14:10:00,15.3,15.31,15.28,15.28,27400.0,13.2416,13.2503,13.2243,13.2243,27400.0
2005-10-17 14:20:00,15.29,15.31,15.27,15.3,48200.0,13.233,13.2503,13.2157,13.2416,48200.0
2005-10-17 14:30:00,15.3,15.33,15.29,15.33,49900.0,13.2416,13.2676,13.233,13.2676,49900.0
2005-10-17 14:40:00,15.34,15.36,15.3,15.31,38800.0,13.2763,13.2936,13.2416,13.2503,38800.0
2005-10-17 14:50:00,15.3,15.32,15.28,15.32,42600.0,13.2416,13.2589,13.2243,13.2589,42600.0
2005-10-17 15:00:00,15.32,15.34,15.26,15.27,46100.0,13.2589,13.2763,13.207,13.2157,46100.0
2005-10-17 15:10:00,15.27,15.32,15.26,15.31,40600.0,13.2157,13.2589,13.207,13.2503,40600.0
2005-10-17 15:20:00,15.32,15.37,15.32,15.34,185600.0,13.2589,13.3022,13.2589,13.2763,185600.0
2005-10-17 15:30:00,15.35,15.35,15.27,15.27,109000.0,13.2849,13.2849,13.2157,13.2157,109000.0
2005-10-17 15:40:00,15.27,15.28,15.26,15.26,105000.0,13.2157,13.2243,13.207,13.207,105000.0
2005-10-17 15:50:00,15.26,15.27,15.25,15.25,136700.0,13.207,13.2157,13.1984,13.1984,136700.0
2005-10-18 09:30:00,15.3,15.45,15.3,15.44,133100.0,13.2416,13.3715,13.2416,13.3628,133100.0
2005-10-18 09:40:00,15.43,15.45,15.41,15.41,76300.0,13.3541,13.3715,13.3368,13.3368,76300.0
2005-10-18 09:50:00,15.44,15.44,15.37,15.37,61300.0,13.3628,13.3628,13.3022,13.3022,61300.0
2005-10-18 10:00:00,15.38,15.42,15.37,15.42,74800.0,13.3109,13.3455,13.3022,13.3455,74800.0
2005-10-18 10:10:00,15.42,15.48,15.38,15.43,91000.0,13.3455,13.3974,13.3109,13.3541,91000.0
2005-10-18 10:20:00,15.43,15.46,15.4,15.44,46500.0,13.3541,13.3801,13.3282,13.3628,46500.0
2005-10-18 10:30:00,15.45,15.46,15.42,15.42,96700.0,13.3715,13.3801,13.3455,13.3455,96700.0
2005-10-18 10:40:00,15.42,15.42,15.36,15.38,167200.0,13.3455,13.3455,13.2936,13.3109,167200.0
2005-10-18 10:50:00,15.38,15.39,15.36,15.38,75600.0,13.3109,13.3195,13.2936,13.3109,75600.0
2005-10-18 11:00:00,15.37,15.41,15.37,15.41,86900.0,13.3022,13.3368,13.3022,13.3368,86900.0
2005-10-18 11:10:00,15.42,15.44,15.42,15.42,100600.0,13.3455,13.3628,13.3455,13.3455,100600.0
2005-10-18 11:20:00,15.43,15.44,15.42,15.43,69500.0,13.3541,13.3628,13.3455,13.3541,69500.0
2005-10-18 11:30:00,15.42,15.43,15.4,15.42,65700.0,13.3455,13.3541,13.3282,13.3455,65700.0
2005-10-18 11:40:00,15.41,15.42,15.4,15.42,38100.0,13.3368,13.3455,13.3282,13.3455,38100.0
2005-10-18 11:50:00,15.41,15.43,15.41,15.42,56200.0,13.3368,13.3541,13.3368,13.3455,56200.0
2005-10-18 12:00:00,15.4,15.42,15.4,15.41,198500.0,13.3282,13.3455,13.3282,13.3368,198500.0
2005-10-18 12:10:00,15.4,15.41,15.39,15.4,53600.0,13.3282,13.3368,13.3195,13.3282,53600.0
2005-10-18 12:20:00,15.4,15.47,15.4,15.46,83200.0,13.3282,13.3888,13.3282,13.3801,83200.0
2005-10-18 12:30:00,15.46,15.47,15.41,15.41,53100.0,13.3801,13.3888,13.3368,13.3368,53100.0
2005-10-18 12:40:00,15.41,15.42,15.38,15.38,49400.0,13.3368,13.3455,13.3109,13.3109,49400.0
2005-10-18 12:50:00,15.38,15.38,15.35,15.38,50100.0,13.3109,13.3109,13.2849,13.3109,50100.0
2005-10-18 13:00:00,15.38,15.41,15.38,15.4,66300.0,13.3109,13.3368,13.3109,13.3282,66300.0
2005-10-18 13:10:00,15.41,15.41,15.36,15.37,48800.0,13.3368,13.3368,13.2936,13.3022,48800.0
2005-10-18 13:20:00,15.36,15.4,15.35,15.35,67100.0,13.2936,13.3282,13.2849,13.2849,67100.0
2005-10-18 13:30:00,15.35,15.36,15.29,15.3,61300.0,13.2849,13.2936,13.233,13.2416,61300.0
2005-10-18 13:40:00,15.3,15.39,15.3,15.35,78000.0,13.2416,13.3195,13.2416,13.2849,78000.0
2005-10-18 13:50:00,15.35,15.41,15.35,15.4,50300.0,13.2849,13.3368,13.2849,13.3282,50300.0
2005-10-18 14:00:00,15.41,15.42,15.39,15.39,57700.0,13.3368,13.3455,13.3195,13.3195,57700.0
2005-10-18 14:10:00,15.38,15.4,15.36,15.36,32300.0,13.3109,13.3282,13.2936,13.2936,32300.0
2005-10-18 14:20:00,15.35,15.36,15.34,15.35,46900.0,13.2849,13.2936,13.2763,13.2849,46900.0
2005-10-18 14:30:00,15.36,15.38,15.33,15.35,82800.0,13.2936,13.3109,13.2676,13.2849,82800.0
2005-10-18 14:40:00,15.35,15.36,15.32,15.35,47800.0,13.2849,13.2936,13.2589,13.2849,47800.0
2005-10-18 14:50:00,15.35,15.35,15.31,15.32,40300.0,13.2849,13.2849,13.2503,13.2589,40300.0
2005-10-18 15:00:00,15.33,15.34,15.32,15.32,50300.0,13.2676,13.2763,13.2589,13.2589,50300.0
2005-10-18 15:10:00,15.32,15.36,15.31,15.35,48600.0,13.2589,13.2936,13.2503,13.2849,48600.0
2005-10-18 15:20:00,15.35,15.37,15.34,15.35,163700.0,13.2849,13.3022,13.2763,13.2849,163700.0
2005-10-18 15:30:00,15.35,15.37,15.35,15.35,60300.0,13.2849,13.3022,13.2849,13.2849,60300.0
2005-10-18 15:40:00,15.35,15.36,15.29,15.31,91900.0,13.2849,13.2936,13.233,13.2503,91900.0
2005-10-18 15:50:00,15.31,15.31,15.28,15.28,119300.0,13.2503,13.2503,13.2243,13.2243,119300.0
2005-10-19 09:30:00,15.26,15.34,15.22,15.32,66500.0,13.207,13.2763,13.1724,13.2589,66500.0
2005-10-19 09:40:00,15.34,15.36,15.32,15.34,29200.0,13.2763,13.2936,13.2589,13.2763,29200.0
2005-10-19 09:50:00,15.34,15.36,15.33,15.33,26100.0,13.2763,13.2936,13.2676,13.2676,26100.0
2005-10-19 10:00:00,15.33,15.33,15.3,15.3,17200.0,13.2676,13.2676,13.2416,13.2416,17200.0
2005-10-19 10:10:00,15.3,15.3,15.21,15.25,24200.0,13.2416,13.2416,13.1637,13.1984,24200.0
2005-10-19 10:20:00,15.25,15.25,15.2,15.21,48700.0,13.1984,13.1984,13.1551,13.1637,48700.0
2005-10-19 10:30:00,15.21,15.44,15.21,15.37,117100.0,13.1637,13.3628,13.1637,13.3022,117100.0
2005-10-19 10:40:00,15.36,15.41,15.36,15.37,44500.0,13.2936,13.3368,13.2936,13.3022,44500.0
2005-10-19 10:50:00,15.36,15.39,15.33,15.36,49100.0,13.2936,13.3195,13.2676,13.2936,49100.0
2005-10-19 11:00:00,15.36,15.42,15.33,15.33,243800.0,13.2936,13.3455,13.2676,13.2676,243800.0
2005-10-19 11:10:00,15.34,15.4,15.33,15.38,38400.0,13.2763,13.3282,13.2676,13.3109,38400.0
2005-10-19 11:20:00,15.38,15.38,15.3,15.3,63100.0,13.3109,13.3109,13.2416,13.2416,63100.0
2005-10-19 11:30:00,15.3,15.31,15.27,15.31,122000.0,13.2416,13.2503,13.2157,13.2503,122000.0
2005-10-19 11:40:00,15.3,15.33,15.3,15.33,105900.0,13.2416,13.2676,13.2416,13.2676,105900.0
2005-10-19 11:50:00,15.32,15.32,15.24,15.25,199200.0,13.2589,13.2589,13.1897,13.1984,199200.0
2005-10-19 12:00:00,15.24,15.26,15.21,15.22,72600.0,13.1897,13.207,13.1637,13.1724,72600.0
2005-10-19 12:10:00,15.21,15.22,15.2,15.21,86900.0,13.1637,13.1724,13.1551,13.1637,86900.0
2005-10-19 12:20:00,15.21,15.29,15.21,15.29,93300.0,13.1637,13.233,13.1637,13.233,93300.0
2005-10-19 12:30:00,15.28,15.3,15.28,15.3,50800.0,13.2243,13.2416,13.2243,13.2416,50800.0
2005-10-19 12:40:00,15.29,15.3,15.25,15.25,44900.0,13.233,13.2416,13.1984,13.1984,44900.0
2005-10-19 12:50:00,15.25,15.26,15.24,15.26,43300.0,13.1984,13.207,13.1897,13.207,43300.0
2005-10-19 13:00:00,15.26,15.29,15.25,15.29,80700.0,13.207,13.233,13.1984,13.233,80700.0
2005-10-19 13:10:00,15.29,15.35,15.27,15.35,58200.0,13.233,13.2849,13.2157,13.2849,58200.0
2005-10-19 13:20:00,15.35,15.4,15.34,15.34,80400.0,13.2849,13.3282,13.2763,13.2763,80400.0
2005-10-19 13:30:00,15.34,15.35,15.32,15.32,33200.0,13.2763,13.2849,13.2589,13.2589,33200.0
2005-10-19 13:40:00,15.32,15.33,15.31,15.33,38600.0,13.2589,13.2676,13.2503,13.2676,38600.0
2005-10-19 13:50:00,15.33,15.33,15.27,15.27,40900.0,13.2676,13.2676,13.2157,13.2157,40900.0
2005-10-19 14:00:00,15.26,15.3,15.25,15.29,68100.0,13.207,13.2416,13.1984,13.233,68100.0
2005-10-19 14:10:00,15.3,15.3,15.24,15.28,51200.0,13.2416,13.2416,13.1897,13.2243,51200.0
2005-10-19 14:20:00,15.27,15.34,15.27,15.34,43700.0,13.2157,13.2763,13.2157,13.2763,43700.0
2005-10-19 14:30:00,15.34,15.4,15.34,15.4,66900.0,13.2763,13.3282,13.2763,13.3282,66900.0
2005-10-19 14:40:00,15.39,15.4,15.38,15.39,66400.0,13.3195,13.3282,13.3109,13.3195,66400.0
2005-10-19 14:50:00,15.4,15.4,15.39,15.4,106300.0,13.3282,13.3282,13.3195,13.3282,106300.0
2005-10-19 15:00:00,15.39,15.4,15.38,15.4,67900.0,13.3195,13.3282,13.3109,13.3282,67900.0
2005-10-19 15:10:00,15.39,15.41,15.39,15.41,115100.0,13.3195,13.3368,13.3195,13.3368,115100.0
2005-10-19 15:20:00,15.41,15.42,15.4,15.41,108900.0,13.3368,13.3455,13.3282,13.3368,108900.0
2005-10-19 15:30:00,15.42,15.49,15.41,15.49,178300.0,13.3455,13.4061,13.3368,13.4061,178300.0
2005-10-19 15:40:00,15.49,15.52,15.48,15.52,482600.0,13.4061,13.432,13.3974,13.432,482600.0
2005-10-19 15:50:00,15.52,15.57,15.51,15.56,283500.0,13.432,13.4753,13.4234,13.4667,283500.0
2005-10-20 09:30:00,15.65,15.7,15.58,15.58,284600.0,13.5445,13.5878,13.484,13.484,284600.0
2005-10-20 09:40:00,15.59,15.59,15.12,15.14,247700.0,13.4926,13.4926,13.0859,13.1032,247700.0
2005-10-20 09:50:00,15.14,15.22,15.0,15.16,399000.0,13.1032,13.1724,12.982,13.1205,399000.0
2005-10-20 10:00:00,15.17,15.2,15.15,15.2,144700.0,13.1291,13.1551,13.1118,13.1551,144700.0
2005-10-20 10:10:00,15.2,15.23,15.19,15.22,136400.0,13.1551,13.1811,13.1464,13.1724,136400.0
2005-10-20 10:20:00,15.23,15.35,15.22,15.3,160800.0,13.1811,13.2849,13.1724,13.2416,160800.0
2005-10-20 10:30:00,15.31,15.45,15.29,15.43,166700.0,13.2503,13.3715,13.233,13.3541,166700.0
2005-10-20 10:40:00,15.43,15.45,15.38,15.44,131300.0,13.3541,13.3715,13.3109,13.3628,131300.0
2005-10-20 10:50:00,15.45,15.51,15.45,15.51,137900.0,13.3715,13.4234,13.3715,13.4234,137900.0
2005-10-20 11:00:00,15.51,15.56,15.44,15.51,99200.0,13.4234,13.4667,13.3628,13.4234,99200.0
2005-10-20 11:10:00,15.52,15.54,15.51,15.51,60200.0,13.432,13.4493,13.4234,13.4234,60200.0
2005-10-20 11:20:00,15.51,15.55,15.5,15.53,135000.0,13.4234,13.458,13.4147,13.4407,135000.0
2005-10-20 11:30:00,15.52,15.53,15.49,15.5,103800.0,13.432,13.4407,13.4061,13.4147,103800.0
2005-10-20 11:40:00,15.5,15.58,15.5,15.56,426800.0,13.4147,13.484,13.4147,13.4667,426800.0
2005-10-20 11:50:00,15.55,15.56,15.5,15.53,81300.0,13.458,13.4667,13.4147,13.4407,81300.0
2005-10-20 12:00:00,15.54,15.58,15.5,15.5,131000.0,13.4493,13.484,13.4147,13.4147,131000.0
2005-10-20 12:10:00,15.5,15.5,15.45,15.47,173800.0,13.4147,13.4147,13.3715,13.3888,173800.0
2005-10-20 12:20:00,15.47,15.47,15.45,15.45,107000.0,13.3888,13.3888,13.3715,13.3715,107000.0
2005-10-20 12:30:00,15.45,15.46,15.43,15.45,137600.0,13.3715,13.3801,13.3541,13.3715,137600.0
2005-10-20 12:40:00,15.45,15.45,15.4,15.4,110600.0,13.3715,13.3715,13.3282,13.3282,110600.0
2005-10-20 12:50:00,15.4,15.42,15.4,15.41,30300.0,13.3282,13.3455,13.3282,13.3368,30300.0
2005-10-20 13:00:00,15.41,15.46,15.4,15.41,97200.0,13.3368,13.3801,13.3282,13.3368,97200.0
2005-10-20 13:10:00,15.41,15.42,15.39,15.4,43800.0,13.3368,13.3455,13.3195,13.3282,43800.0
2005-10-20 13:20:00,15.39,15.43,15.39,15.41,48400.0,13.3195,13.3541,13.3195,13.3368,48400.0
2005-10-20 13:30:00,15.4,15.41,15.39,15.4,76900.0,13.3282,13.3368,13.3195,13.3282,76900.0
2005-10-20 13:40:00,15.4,15.4,15.36,15.37,53700.0,13.3282,13.3282,13.2936,13.3022,53700.0
2005-10-20 13:50:00,15.36,15.37,15.35,15.37,33600.0,13.2936,13.3022,13.2849,13.3022,33600.0
2005-10-20 14:00:00,15.36,15.37,15.31,15.32,75000.0,13.2936,13.3022,13.2503,13.2589,75000.0
2005-10-20 14:10:00,15.31,15.31,15.22,15.24,67300.0,13.2503,13.2503,13.1724,13.1897,67300.0
2005-10-20 14:20:00,15.23,15.29,15.21,15.29,79600.0,13.1811,13.233,13.1637,13.233,79600.0
2005-10-20 14:30:00,15.29,15.31,15.27,15.28,47300.0,13.233,13.2503,13.2157,13.2243,47300.0
2005-10-20 14:40:00,15.28,15.31,15.28,15.29,31100.0,13.2243,13.2503,13.2243,13.233,31100.0
2005-10-20 14:50:00,15.29,15.29,15.26,15.26,35100.0,13.233,13.233,13.207,13.207,35100.0
2005-10-20 15:00:00,15.26,15.26,15.2,15.21,67400.0,13.207,13.207,13.1551,13.1637,67400.0
2005-10-20 15:10:00,15.2,15.21,15.04,15.04,113100.0,13.1551,13.1637,13.0166,13.0166,113100.0
2005-10-20 15:20:00,15.04,15.06,14.93,14.98,191600.0,13.0166,13.0339,12.9214,12.9647,191600.0
2005-10-20 15:30:00,14.98,15.11,14.97,15.09,125900.0,12.9647,13.0772,12.956,13.0599,125900.0
2005-10-20 15:40:00,15.1,15.1,15.02,15.05,170600.0,13.0685,13.0685,12.9993,13.0253,170600.0
2005-10-20 15:50:00,15.04,15.13,15.04,15.1,171200.0,13.0166,13.0945,13.0166,13.0685,171200.0
2005-10-21 09:30:00,15.25,15.46,15.15,15.4,501300.0,13.1984,13.3801,13.1118,13.3282,501300.0
2005-10-21 09:40:00,15.38,15.4,15.3,15.37,249000.0,13.3109,13.3282,13.2416,13.3022,249000.0
2005-10-21 09:50:00,15.37,15.53,15.37,15.52,216700.0,13.3022,13.4407,13.3022,13.432,216700.0
2005-10-21 10:00:00,15.51,15.6,15.51,15.55,238200.0,13.4234,13.5013,13.4234,13.458,238200.0
2005-10-21 10:10:00,15.55,15.63,15.25,15.62,245900.0,13.458,13.5272,13.1984,13.5186,245900.0
2005-10-21 10:20:00,15.63,15.65,15.59,15.64,279900.0,13.5272,13.5445,13.4926,13.5359,279900.0
2005-10-21 10:30:00,15.65,15.7,15.63,15.7,346600.0,13.5445,13.5878,13.5272,13.5878,346600.0
2005-10-21 10:40:00,15.69,15.72,15.68,15.71,211200.0,13.5792,13.6051,13.5705,13.5965,211200.0
2005-10-21 10:50:00,15.7,15.75,15.69,15.75,502500.0,13.5878,13.6311,13.5792,13.6311,502500.0
2005-10-21 11:00:00,15.76,15.82,15.5,15.78,264200.0,13.6397,13.6917,13.4147,13.6571,264200.0
2005-10-21 11:10:00,15.78,15.81,15.76,15.81,179600.0,13.6571,13.683,13.6397,13.683,179600.0
2005-10-21 11:20:00,15.81,15.82,15.76,15.76,210200.0,13.683,13.6917,13.6397,13.6397,210200.0
2005-10-21 11:30:00,15.77,15.77,15.6,15.76,236100.0,13.6484,13.6484,13.5013,13.6397,236100.0
2005-10-21 11:40:00,15.75,15.79,15.75,15.78,300000.0,13.6311,13.6657,13.6311,13.6571,300000.0
2005-10-21 11:50:00,15.78,15.8,15.76,15.78,185100.0,13.6571,13.6744,13.6397,13.6571,185100.0
2005-10-21 12:00:00,15.77,15.79,15.75,15.79,255900.0,13.6484,13.6657,13.6311,13.6657,255900.0
2005-10-21 12:10:00,15.78,15.79,15.75,15.75,75100.0,13.6571,13.6657,13.6311,13.6311,75100.0
2005-10-21 12:20:00,15.75,15.77,15.74,15.77,498700.0,13.6311,13.6484,13.6224,13.6484,498700.0
2005-10-21 12:30:00,15.77,15.77,15.74,15.75,92100.0,13.6484,13.6484,13.6224,13.6311,92100.0
2005-10-21 12:40:00,15.75,15.76,15.74,15.75,136700.0,13.6311,13.6397,13.6224,13.6311,136700.0
2005-10-21 12:50:00,15.75,15.81,15.75,15.79,197200.0,13.6311,13.683,13.6311,13.6657,197200.0
2005-10-21 13:00:00,15.8,15.81,15.75,15.75,137400.0,13.6744,13.683,13.6311,13.6311,137400.0
2005-10-21 13:10:00,15.75,15.76,15.75,15.76,88800.0,13.6311,13.6397,13.6311,13.6397,88800.0
2005-10-21 13:20:00,15.76,15.79,15.76,15.79,67800.0,13.6397,13.6657,13.6397,13.6657,67800.0
2005-10-21 13:30:00,15.79,15.81,15.77,15.81,159300.0,13.6657,13.683,13.6484,13.683,159300.0
2005-10-21 13:40:00,15.8,15.82,15.8,15.81,60400.0,13.6744,13.6917,13.6744,13.683,60400.0
2005-10-21 13:50:00,15.82,15.88,15.81,15.88,301300.0,13.6917,13.7436,13.683,13.7436,301300.0
2005-10-21 14:00:00,15.89,15.89,15.85,15.87,135800.0,13.7523,13.7523,13.7176,13.735,135800.0
2005-10-21 14:10:00,15.86,15.88,15.86,15.86,71400.0,13.7263,13.7436,13.7263,13.7263,71400.0
2005-10-21 14:20:00,15.86,15.86,15.8,15.82,137400.0,13.7263,13.7263,13.6744,13.6917,137400.0
2005-10-21 14:30:00,15.82,15.82,15.79,15.8,90100.0,13.6917,13.6917,13.6657,13.6744,90100.0
2005-10-21 14:40:00,15.8,15.81,15.75,15.77,92100.0,13.6744,13.683,13.6311,13.6484,92100.0
2005-10-21 14:50:00,15.77,15.78,15.75,15.77,135100.0,13.6484,13.6571,13.6311,13.6484,135100.0
2005-10-21 15:00:00,15.78,15.86,15.77,15.85,245700.0,13.6571,13.7263,13.6484,13.7176,245700.0
2005-10-21 15:10:00,15.85,15.87,15.84,15.85,236900.0,13.7176,13.735,13.709,13.7176,236900.0
2005-10-21 15:20:00,15.83,15.85,15.81,15.82,121800.0,13.7003,13.7176,13.683,13.6917,121800.0
2005-10-21 15:30:00,15.82,15.82,15.79,15.8,88500.0,13.6917,13.6917,13.6657,13.6744,88500.0
2005-10-21 15:40:00,15.79,15.79,15.77,15.79,257800.0,13.6657,13.6657,13.6484,13.6657,257800.0
2005-10-21 15:50:00,15.78,15.8,15.77,15.8,225900.0,13.6571,13.6744,13.6484,13.6744,225900.0
2005-10-24 09:30:00,15.74,15.88,15.74,15.87,264300.0,13.6224,13.7436,13.6224,13.735,264300.0
2005-10-24 09:40:00,15.86,15.87,15.74,15.76,138100.0,13.7263,13.735,13.6224,13.6397,138100.0
2005-10-24 09:50:00,15.78,15.85,15.75,15.81,846000.0,13.6571,13.7176,13.6311,13.683,846000.0
2005-10-24 10:00:00,15.81,15.81,15.74,15.81,92100.0,13.683,13.683,13.6224,13.683,92100.0
2005-10-24 10:10:00,15.81,15.81,15.77,15.79,84300.0,13.683,13.683,13.6484,13.6657,84300.0
2005-10-24 10:20:00,15.79,15.81,15.75,15.75,124800.0,13.6657,13.683,13.6311,13.6311,124800.0
2005-10-24 10:30:00,15.76,15.78,15.74,15.78,103900.0,13.6397,13.6571,13.6224,13.6571,103900.0
2005-10-24 10:40:00,15.78,15.79,15.74,15.75,128200.0,13.6571,13.6657,13.6224,13.6311,128200.0
2005-10-24 10:50:00,15.75,15.76,15.74,15.75,81600.0,13.6311,13.6397,13.6224,13.6311,81600.0
2005-10-24 11:00:00,15.75,15.78,15.74,15.78,60800.0,13.6311,13.6571,13.6224,13.6571,60800.0
2005-10-24 11:10:00,15.79,15.81,15.78,15.81,203200.0,13.6657,13.683,13.6571,13.683,203200.0
2005-10-24 11:20:00,15.81,15.81,15.78,15.8,106700.0,13.683,13.683,13.6571,13.6744,106700.0
2005-10-24 11:30:00,15.81,15.81,15.79,15.8,106200.0,13.683,13.683,13.6657,13.6744,106200.0
2005-10-24 11:40:00,15.8,15.81,15.78,15.78,84800.0,13.6744,13.683,13.6571,13.6571,84800.0
2005-10-24 11:50:00,15.78,15.81,15.78,15.79,29800.0,13.6571,13.683,13.6571,13.6657,29800.0
2005-10-24 12:00:00,15.79,15.79,15.74,15.75,285600.0,13.6657,13.6657,13.6224,13.6311,285600.0
2005-10-24 12:10:00,15.75,15.79,15.73,15.78,192500.0,13.6311,13.6657,13.6138,13.6571,192500.0
2005-10-24 12:20:00,15.79,15.84,15.78,15.82,77600.0,13.6657,13.709,13.6571,13.6917,77600.0
2005-10-24 12:30:00,15.82,15.82,15.76,15.79,49400.0,13.6917,13.6917,13.6397,13.6657,49400.0
2005-10-24 12:40:00,15.79,15.8,15.77,15.78,20000.0,13.6657,13.6744,13.6484,13.6571,20000.0
2005-10-24 12:50:00,15.78,15.82,15.78,15.81,68500.0,13.6571,13.6917,13.6571,13.683,68500.0
2005-10-24 13:00:00,15.81,15.84,15.81,15.84,48600.0,13.683,13.709,13.683,13.709,48600.0
2005-10-24 13:10:00,15.84,15.87,15.84,15.86,33100.0,13.709,13.735,13.709,13.7263,33100.0
2005-10-24 13:20:00,15.86,15.89,15.86,15.89,94500.0,13.7263,13.7523,13.7263,13.7523,94500.0
2005-10-24 13:30:00,15.89,15.91,15.88,15.9,139700.0,13.7523,13.7696,13.7436,13.7609,139700.0
2005-10-24 13:40:00,15.9,15.9,15.87,15.9,83900.0,13.7609,13.7609,13.735,13.7609,83900.0
2005-10-24 13:50:00,15.9,15.93,15.9,15.92,95800.0,13.7609,13.7869,13.7609,13.7782,95800.0
2005-10-24 14:00:00,15.93,15.95,15.92,15.95,60700.0,13.7869,13.8042,13.7782,13.8042,60700.0
2005-10-24 14:10:00,15.95,15.96,15.93,15.94,135200.0,13.8042,13.8128,13.7869,13.7955,135200.0
2005-10-24 14:20:00,15.95,15.98,15.94,15.97,146900.0,13.8042,13.8302,13.7955,13.8215,146900.0
2005-10-24 14:30:00,15.97,15.99,15.96,15.96,236800.0,13.8215,13.8388,13.8128,13.8128,236800.0
2005-10-24 14:40:00,15.97,15.99,15.94,15.96,182400.0,13.8215,13.8388,13.7955,13.8128,182400.0
2005-10-24 14:50:00,15.96,15.97,15.93,15.93,84500.0,13.8128,13.8215,13.7869,13.7869,84500.0
2005-10-24 15:00:00,15.92,15.94,15.89,15.9,175400.0,13.7782,13.7955,13.7523,13.7609,175400.0
2005-10-24 15:10:00,15.9,15.93,15.85,15.85,308300.0,13.7609,13.7869,13.7176,13.7176,308300.0
2005-10-24 15:20:00,15.85,15.91,15.85,15.9,70900.0,13.7176,13.7696,13.7176,13.7609,70900.0
2005-10-24 15:30:00,15.91,15.92,15.85,15.87,108900.0,13.7696,13.7782,13.7176,13.735,108900.0
2005-10-24 15:40:00,15.87,15.87,15.83,15.85,82200.0,13.735,13.735,13.7003,13.7176,82200.0
2005-10-24 15:50:00,15.85,15.9,15.84,15.9,166700.0,13.7176,13.7609,13.709,13.7609,166700.0
2005-10-25 09:30:00,15.57,15.62,15.55,15.6,526300.0,13.4753,13.5186,13.458,13.5013,526300.0
2005-10-25 09:40:00,15.6,15.68,15.59,15.67,295900.0,13.5013,13.5705,13.4926,13.5619,295900.0
2005-10-25 09:50:00,15.68,15.73,15.66,15.73,99300.0,13.5705,13.6138,13.5532,13.6138,99300.0
2005-10-25 10:00:00,15.72,15.74,15.69,15.73,312700.0,13.6051,13.6224,13.5792,13.6138,312700.0
2005-10-25 10:10:00,15.74,15.75,15.69,15.69,211500.0,13.6224,13.6311,13.5792,13.5792,211500.0
2005-10-25 10:20:00,15.7,15.7,15.68,15.7,54900.0,13.5878,13.5878,13.5705,13.5878,54900.0
2005-10-25 10:30:00,15.7,15.71,15.7,15.71,131800.0,13.5878,13.5965,13.5878,13.5965,131800.0
2005-10-25 10:40:00,15.7,15.71,15.66,15.66,40500.0,13.5878,13.5965,13.5532,13.5532,40500.0
2005-10-25 10:50:00,15.66,15.67,15.64,15.65,72000.0,13.5532,13.5619,13.5359,13.5445,72000.0
2005-10-25 11:00:00,15.65,15.67,15.65,15.66,196500.0,13.5445,13.5619,13.5445,13.5532,196500.0
2005-10-25 11:10:00,15.65,15.66,15.59,15.6,69300.0,13.5445,13.5532,13.4926,13.5013,69300.0
2005-10-25 11:20:00,15.6,15.65,15.53,15.53,78300.0,13.5013,13.5445,13.4407,13.4407,78300.0
2005-10-25 11:30:00,15.53,15.53,15.5,15.52,89200.0,13.4407,13.4407,13.4147,13.432,89200.0
2005-10-25 11:40:00,15.52,15.59,15.52,15.56,114900.0,13.432,13.4926,13.432,13.4667,114900.0
2005-10-25 11:50:00,15.56,15.63,15.56,15.6,112700.0,13.4667,13.5272,13.4667,13.5013,112700.0
2005-10-25 12:00:00,15.6,15.61,15.59,15.61,78100.0,13.5013,13.5099,13.4926,13.5099,78100.0
2005-10-25 12:10:00,15.61,15.61,15.57,15.57,127100.0,13.5099,13.5099,13.4753,13.4753,127100.0
2005-10-25 12:20:00,15.58,15.58,15.56,15.58,49300.0,13.484,13.484,13.4667,13.484,49300.0
2005-10-25 12:30:00,15.57,15.58,15.56,15.56,57700.0,13.4753,13.484,13.4667,13.4667,57700.0
2005-10-25 12:40:00,15.56,15.57,15.56,15.57,27300.0,13.4667,13.4753,13.4667,13.4753,27300.0
2005-10-25 12:50:00,15.56,15.57,15.56,15.56,34200.0,13.4667,13.4753,13.4667,13.4667,34200.0
2005-10-25 13:00:00,15.56,15.59,15.55,15.58,74500.0,13.4667,13.4926,13.458,13.484,74500.0
2005-10-25 13:10:00,15.58,15.6,15.57,15.57,42200.0,13.484,13.5013,13.4753,13.4753,42200.0
2005-10-25 13:20:00,15.57,15.58,15.55,15.57,75800.0,13.4753,13.484,13.458,13.4753,75800.0
2005-10-25 13:30:00,15.57,15.57,15.53,15.56,114100.0,13.4753,13.4753,13.4407,13.4667,114100.0
2005-10-25 13:40:00,15.55,15.56,15.55,15.55,68500.0,13.458,13.4667,13.458,13.458,68500.0
2005-10-25 13:50:00,15.56,15.56,15.51,15.51,89500.0,13.4667,13.4667,13.4234,13.4234,89500.0
2005-10-25 14:00:00,15.51,15.55,15.47,15.47,102500.0,13.4234,13.458,13.3888,13.3888,102500.0
2005-10-25 14:10:00,15.47,15.48,15.43,15.43,46500.0,13.3888,13.3974,13.3541,13.3541,46500.0
2005-10-25 14:20:00,15.44,15.44,15.35,15.36,86000.0,13.3628,13.3628,13.2849,13.2936,86000.0
2005-10-25 14:30:00,15.36,15.36,15.33,15.35,90200.0,13.2936,13.2936,13.2676,13.2849,90200.0
2005-10-25 14:40:00,15.35,15.35,15.33,15.34,51100.0,13.2849,13.2849,13.2676,13.2763,51100.0
2005-10-25 14:50:00,15.33,15.34,15.26,15.3,125800.0,13.2676,13.2763,13.207,13.2416,125800.0
2005-10-25 15:00:00,15.31,15.31,15.26,15.28,148500.0,13.2503,13.2503,13.207,13.2243,148500.0
2005-10-25 15:10:00,15.27,15.28,15.23,15.23,80300.0,13.2157,13.2243,13.1811,13.1811,80300.0
2005-10-25 15:20:00,15.23,15.29,15.23,15.29,128900.0,13.1811,13.233,13.1811,13.233,128900.0
2005-10-25 15:30:00,15.3,15.33,15.28,15.3,159900.0,13.2416,13.2676,13.2243,13.2416,159900.0
2005-10-25 15:40:00,15.31,15.42,15.3,15.42,182200.0,13.2503,13.3455,13.2416,13.3455,182200.0
2005-10-25 15:50:00,15.42,15.45,15.4,15.4,173800.0,13.3455,13.3715,13.3282,13.3282,173800.0
2005-10-26 09:30:00,15.37,15.54,15.37,15.52,107600.0,13.3022,13.4493,13.3022,13.432,107600.0
2005-10-26 09:40:00,15.51,15.62,15.51,15.57,89400.0,13.4234,13.5186,13.4234,13.4753,89400.0
2005-10-26 09:50:00,15.57,15.62,15.57,15.61,128700.0,13.4753,13.5186,13.4753,13.5099,128700.0
2005-10-26 10:00:00,15.61,15.61,15.56,15.6,47600.0,13.5099,13.5099,13.4667,13.5013,47600.0
2005-10-26 10:10:00,15.6,15.71,15.6,15.69,228800.0,13.5013,13.5965,13.5013,13.5792,228800.0
2005-10-26 10:20:00,15.69,15.77,15.69,15.77,772400.0,13.5792,13.6484,13.5792,13.6484,772400.0
2005-10-26 10:30:00,15.78,15.79,15.69,15.69,237300.0,13.6571,13.6657,13.5792,13.5792,237300.0
2005-10-26 10:40:00,15.7,15.71,15.67,15.69,565100.0,13.5878,13.5965,13.5619,13.5792,565100.0
2005-10-26 10:50:00,15.69,15.7,15.66,15.66,87600.0,13.5792,13.5878,13.5532,13.5532,87600.0
2005-10-26 11:00:00,15.66,15.66,15.6,15.61,60000.0,13.5532,13.5532,13.5013,13.5099,60000.0
2005-10-26 11:10:00,15.62,15.67,15.62,15.67,49100.0,13.5186,13.5619,13.5186,13.5619,49100.0
2005-10-26 11:20:00,15.68,15.71,15.67,15.68,53000.0,13.5705,13.5965,13.5619,13.5705,53000.0
2005-10-26 11:30:00,15.69,15.69,15.66,15.67,36500.0,13.5792,13.5792,13.5532,13.5619,36500.0
2005-10-26 11:40:00,15.67,15.69,15.66,15.66,49000.0,13.5619,13.5792,13.5532,13.5532,49000.0
2005-10-26 11:50:00,15.65,15.67,15.62,15.62,92700.0,13.5445,13.5619,13.5186,13.5186,92700.0
2005-10-26 12:00:00,15.62,15.66,15.62,15.65,63100.0,13.5186,13.5532,13.5186,13.5445,63100.0
2005-10-26 12:10:00,15.65,15.66,15.62,15.62,111200.0,13.5445,13.5532,13.5186,13.5186,111200.0
2005-10-26 12:20:00,15.63,15.63,15.58,15.62,81200.0,13.5272,13.5272,13.484,13.5186,81200.0
2005-10-26 12:30:00,15.63,15.63,15.59,15.59,77300.0,13.5272,13.5272,13.4926,13.4926,77300.0
2005-10-26 12:40:00,15.59,15.61,15.58,15.6,121200.0,13.4926,13.5099,13.484,13.5013,121200.0
2005-10-26 12:50:00,15.6,15.63,15.6,15.61,34800.0,13.5013,13.5272,13.5013,13.5099,34800.0
2005-10-26 13:00:00,15.62,15.62,15.61,15.61,31500.0,13.5186,13.5186,13.5099,13.5099,31500.0
2005-10-26 13:10:00,15.62,15.62,15.59,15.6,31200.0,13.5186,13.5186,13.4926,13.5013,31200.0
2005-10-26 13:20:00,15.6,15.6,15.58,15.59,41300.0,13.5013,13.5013,13.484,13.4926,41300.0
2005-10-26 13:30:00,15.59,15.61,15.59,15.61,64200.0,13.4926,13.5099,13.4926,13.5099,64200.0
2005-10-26 13:40:00,15.61,15.61,15.57,15.57,31100.0,13.5099,13.5099,13.4753,13.4753,31100.0
2005-10-26 13:50:00,15.58,15.64,15.57,15.6,64200.0,13.484,13.5359,13.4753,13.5013,64200.0
2005-10-26 14:00:00,15.6,15.66,15.59,15.6,62900.0,13.5013,13.5532,13.4926,13.5013,62900.0
2005-10-26 14:10:00,15.6,15.62,15.58,15.58,59500.0,13.5013,13.5186,13.484,13.484,59500.0
2005-10-26 14:20:00,15.58,15.62,15.58,15.59,151500.0,13.484,13.5186,13.484,13.4926,151500.0
2005-10-26 14:30:00,15.59,15.61,15.57,15.6,160800.0,13.4926,13.5099,13.4753,13.5013,160800.0
2005-10-26 14:40:00,15.59,15.6,15.58,15.59,49500.0,13.4926,13.5013,13.484,13.4926,49500.0
2005-10-26 14:50:00,15.59,15.6,15.59,15.59,95300.0,13.4926,13.5013,13.4926,13.4926,95300.0
2005-10-26 15:00:00,15.6,15.65,15.59,15.65,64300.0,13.5013,13.5445,13.4926,13.5445,64300.0
2005-10-26 15:10:00,15.65,15.65,15.6,15.6,74600.0,13.5445,13.5445,13.5013,13.5013,74600.0
2005-10-26 15:20:00,15.61,15.61,15.59,15.59,121900.0,13.5099,13.5099,13.4926,13.4926,121900.0
2005-10-26 15:30:00,15.59,15.6,15.58,15.58,118300.0,13.4926,13.5013,13.484,13.484,118300.0
2005-10-26 15:40:00,15.58,15.6,15.57,15.59,142400.0,13.484,13.5013,13.4753,13.4926,142400.0
2005-10-26 15:50:00,15.59,15.59,15.56,15.58,192000.0,13.4926,13.4926,13.4667,13.484,192000.0
2005-10-27 09:30:00,15.54,15.58,15.51,15.54,128700.0,13.4493,13.484,13.4234,13.4493,128700.0
2005-10-27 09:40:00,15.54,15.6,15.51,15.58,130500.0,13.4493,13.5013,13.4234,13.484,130500.0
2005-10-27 09:50:00,15.58,15.59,15.58,15.58,32000.0,13.484,13.4926,13.484,13.484,32000.0
2005-10-27 10:00:00,15.58,15.59,15.56,15.57,34500.0,13.484,13.4926,13.4667,13.4753,34500.0
2005-10-27 10:10:00,15.57,15.58,15.54,15.58,75400.0,13.4753,13.484,13.4493,13.484,75400.0
2005-10-27 10:20:00,15.57,15.58,15.54,15.54,40300.0,13.4753,13.484,13.4493,13.4493,40300.0
2005-10-27 10:30:00,15.54,15.6,15.54,15.58,62200.0,13.4493,13.5013,13.4493,13.484,62200.0
2005-10-27 10:40:00,15.59,15.69,15.59,15.6,111900.0,13.4926,13.5792,13.4926,13.5013,111900.0
2005-10-27 10:50:00,15.61,15.66,15.6,15.64,39300.0,13.5099,13.5532,13.5013,13.5359,39300.0
2005-10-27 11:00:00,15.64,15.65,15.61,15.61,37200.0,13.5359,13.5445,13.5099,13.5099,37200.0
2005-10-27 11:10:00,15.61,15.61,15.58,15.6,69900.0,13.5099,13.5099,13.484,13.5013,69900.0
2005-10-27 11:20:00,15.6,15.65,15.59,15.63,60500.0,13.5013,13.5445,13.4926,13.5272,60500.0
2005-10-27 11:30:00,15.64,15.64,15.62,15.62,25800.0,13.5359,13.5359,13.5186,13.5186,25800.0
2005-10-27 11:40:00,15.62,15.62,15.6,15.6,33400.0,13.5186,13.5186,13.5013,13.5013,33400.0
2005-10-27 11:50:00,15.61,15.64,15.6,15.62,57900.0,13.5099,13.5359,13.5013,13.5186,57900.0
2005-10-27 12:00:00,15.63,15.65,15.62,15.64,28000.0,13.5272,13.5445,13.5186,13.5359,28000.0
2005-10-27 12:10:00,15.64,15.64,15.62,15.63,25400.0,13.5359,13.5359,13.5186,13.5272,25400.0
2005-10-27 12:20:00,15.63,15.64,15.62,15.64,57300.0,13.5272,13.5359,13.5186,13.5359,57300.0
2005-10-27 12:30:00,15.64,15.65,15.62,15.62,63500.0,13.5359,13.5445,13.5186,13.5186,63500.0
2005-10-27 12:40:00,15.62,15.62,15.59,15.6,50600.0,13.5186,13.5186,13.4926,13.5013,50600.0
2005-10-27 12:50:00,15.6,15.63,15.59,15.62,60300.0,13.5013,13.5272,13.4926,13.5186,60300.0
2005-10-27 13:00:00,15.62,15.65,15.62,15.65,32800.0,13.5186,13.5445,13.5186,13.5445,32800.0
2005-10-27 13:10:00,15.65,15.65,15.59,15.6,44500.0,13.5445,13.5445,13.4926,13.5013,44500.0
2005-10-27 13:20:00,15.58,15.6,15.58,15.58,44900.0,13.484,13.5013,13.484,13.484,44900.0
2005-10-27 13:30:00,15.57,15.58,15.54,15.57,46500.0,13.4753,13.484,13.4493,13.4753,46500.0
2005-10-27 13:40:00,15.57,15.59,15.56,15.59,35500.0,13.4753,13.4926,13.4667,13.4926,35500.0
2005-10-27 13:50:00,15.59,15.61,15.57,15.59,24100.0,13.4926,13.5099,13.4753,13.4926,24100.0
2005-10-27 14:00:00,15.59,15.6,15.56,15.56,38900.0,13.4926,13.5013,13.4667,13.4667,38900.0
2005-10-27 14:10:00,15.55,15.57,15.53,15.56,21700.0,13.458,13.4753,13.4407,13.4667,21700.0
2005-10-27 14:20:00,15.57,15.57,15.56,15.56,18700.0,13.4753,13.4753,13.4667,13.4667,18700.0
2005-10-27 14:30:00,15.56,15.57,15.56,15.56,26200.0,13.4667,13.4753,13.4667,13.4667,26200.0
2005-10-27 14:40:00,15.56,15.57,15.56,15.57,41500.0,13.4667,13.4753,13.4667,13.4753,41500.0
2005-10-27 14:50:00,15.57,15.57,15.53,15.53,64600.0,13.4753,13.4753,13.4407,13.4407,64600.0
2005-10-27 15:00:00,15.53,15.55,15.48,15.49,116000.0,13.4407,13.458,13.3974,13.4061,116000.0
2005-10-27 15:10:00,15.5,15.51,15.47,15.48,80500.0,13.4147,13.4234,13.3888,13.3974,80500.0
2005-10-27 15:20:00,15.47,15.5,15.46,15.5,43300.0,13.3888,13.4147,13.3801,13.4147,43300.0
2005-10-27 15:30:00,15.48,15.49,15.47,15.48,100800.0,13.3974,13.4061,13.3888,13.3974,100800.0
2005-10-27 15:40:00,15.47,15.48,15.46,15.48,96900.0,13.3888,13.3974,13.3801,13.3974,96900.0
2005-10-27 15:50:00,15.48,15.49,15.43,15.45,169400.0,13.3974,13.4061,13.3541,13.3715,169400.0
2005-10-28 09:30:00,15.66,15.72,15.61,15.66,126700.0,13.5532,13.6051,13.5099,13.5532,126700.0
2005-10-28 09:40:00,15.66,15.7,15.63,15.63,51700.0,13.5532,13.5878,13.5272,13.5272,51700.0
2005-10-28 09:50:00,15.64,15.65,15.57,15.61,63100.0,13.5359,13.5445,13.4753,13.5099,63100.0
2005-10-28 10:00:00,15.6,15.6,15.56,15.58,81400.0,13.5013,13.5013,13.4667,13.484,81400.0
2005-10-28 10:10:00,15.58,15.59,15.55,15.58,95000.0,13.484,13.4926,13.458,13.484,95000.0
2005-10-28 10:20:00,15.58,15.58,15.55,15.56,81000.0,13.484,13.484,13.458,13.4667,81000.0
2005-10-28 10:30:00,15.56,15.57,15.53,15.55,63200.0,13.4667,13.4753,13.4407,13.458,63200.0
2005-10-28 10:40:00,15.55,15.57,15.54,15.57,32000.0,13.458,13.4753,13.4493,13.4753,32000.0
2005-10-28 10:50:00,15.57,15.58,15.54,15.58,49600.0,13.4753,13.484,13.4493,13.484,49600.0
2005-10-28 11:00:00,15.57,15.6,15.57,15.59,41100.0,13.4753,13.5013,13.4753,13.4926,41100.0
2005-10-28 11:10:00,15.59,15.65,15.59,15.65,51300.0,13.4926,13.5445,13.4926,13.5445,51300.0
2005-10-28 11:20:00,15.65,15.74,15.64,15.74,55000.0,13.5445,13.6224,13.5359,13.6224,55000.0
2005-10-28 11:30:00,15.73,15.74,15.67,15.69,58300.0,13.6138,13.6224,13.5619,13.5792,58300.0
2005-10-28 11:40:00,15.69,15.75,15.68,15.75,34600.0,13.5792,13.6311,13.5705,13.6311,34600.0
2005-10-28 11:50:00,15.75,15.79,15.74,15.78,81200.0,13.6311,13.6657,13.6224,13.6571,81200.0
2005-10-28 12:00:00,15.78,15.8,15.74,15.74,60300.0,13.6571,13.6744,13.6224,13.6224,60300.0
2005-10-28 12:10:00,15.75,15.75,15.7,15.7,56200.0,13.6311,13.6311,13.5878,13.5878,56200.0
2005-10-28 12:20:00,15.7,15.74,15.7,15.71,42000.0,13.5878,13.6224,13.5878,13.5965,42000.0
2005-10-28 12:30:00,15.71,15.72,15.7,15.71,43400.0,13.5965,13.6051,13.5878,13.5965,43400.0
2005-10-28 12:40:00,15.71,15.73,15.71,15.73,110400.0,13.5965,13.6138,13.5965,13.6138,110400.0
2005-10-28 12:50:00,15.73,15.75,15.7,15.7,82000.0,13.6138,13.6311,13.5878,13.5878,82000.0
2005-10-28 13:00:00,15.7,15.77,15.7,15.75,50100.0,13.5878,13.6484,13.5878,13.6311,50100.0
2005-10-28 13:10:00,15.76,15.78,15.74,15.74,37400.0,13.6397,13.6571,13.6224,13.6224,37400.0
2005-10-28 13:20:00,15.74,15.76,15.73,15.74,73900.0,13.6224,13.6397,13.6138,13.6224,73900.0
2005-10-28 13:30:00,15.74,15.77,15.73,15.75,42400.0,13.6224,13.6484,13.6138,13.6311,42400.0
2005-10-28 13:40:00,15.75,15.76,15.74,15.76,18100.0,13.6311,13.6397,13.6224,13.6397,18100.0
2005-10-28 13:50:00,15.76,15.78,15.75,15.77,19000.0,13.6397,13.6571,13.6311,13.6484,19000.0
2005-10-28 14:00:00,15.78,15.8,15.77,15.8,116400.0,13.6571,13.6744,13.6484,13.6744,116400.0
2005-10-28 14:10:00,15.8,15.82,15.8,15.82,138900.0,13.6744,13.6917,13.6744,13.6917,138900.0
2005-10-28 14:20:00,15.81,15.82,15.78,15.82,119300.0,13.683,13.6917,13.6571,13.6917,119300.0
2005-10-28 14:30:00,15.82,15.82,15.78,15.78,58900.0,13.6917,13.6917,13.6571,13.6571,58900.0
2005-10-28 14:40:00,15.79,15.82,15.78,15.8,45200.0,13.6657,13.6917,13.6571,13.6744,45200.0
2005-10-28 14:50:00,15.81,15.83,15.8,15.82,70600.0,13.683,13.7003,13.6744,13.6917,70600.0
2005-10-28 15:00:00,15.83,15.83,15.82,15.83,50200.0,13.7003,13.7003,13.6917,13.7003,50200.0
2005-10-28 15:10:00,15.82,15.83,15.8,15.8,63600.0,13.6917,13.7003,13.6744,13.6744,63600.0
2005-10-28 15:20:00,15.81,15.83,15.78,15.79,95200.0,13.683,13.7003,13.6571,13.6657,95200.0
2005-10-28 15:30:00,15.77,15.77,15.73,15.74,70900.0,13.6484,13.6484,13.6138,13.6224,70900.0
2005-10-28 15:40:00,15.74,15.74,15.71,15.72,119900.0,13.6224,13.6224,13.5965,13.6051,119900.0
2005-10-28 15:50:00,15.72,15.75,15.71,15.74,155600.0,13.6051,13.6311,13.5965,13.6224,155600.0
2005-10-31 09:30:00,15.8,15.84,15.74,15.74,148200.0,13.6744,13.709,13.6224,13.6224,148200.0
2005-10-31 09:40:00,15.75,15.79,15.72,15.75,198300.0,13.6311,13.6657,13.6051,13.6311,198300.0
2005-10-31 09:50:00,15.76,15.78,15.74,15.74,133200.0,13.6397,13.6571,13.6224,13.6224,133200.0
2005-10-31 10:00:00,15.75,15.85,15.75,15.83,202000.0,13.6311,13.7176,13.6311,13.7003,202000.0
2005-10-31 10:10:00,15.84,15.86,15.81,15.84,156600.0,13.709,13.7263,13.683,13.709,156600.0
2005-10-31 10:20:00,15.84,15.87,15.83,15.86,153800.0,13.709,13.735,13.7003,13.7263,153800.0
2005-10-31 10:30:00,15.86,15.88,15.84,15.86,99600.0,13.7263,13.7436,13.709,13.7263,99600.0
2005-10-31 10:40:00,15.86,15.89,15.82,15.88,59800.0,13.7263,13.7523,13.6917,13.7436,59800.0
2005-10-31 10:50:00,15.88,15.89,15.88,15.89,104400.0,13.7436,13.7523,13.7436,13.7523,104400.0
2005-10-31 11:00:00,15.89,15.89,15.84,15.86,38100.0,13.7523,13.7523,13.709,13.7263,38100.0
2005-10-31 11:10:00,15.86,15.86,15.84,15.85,60100.0,13.7263,13.7263,13.709,13.7176,60100.0
2005-10-31 11:20:00,15.85,15.85,15.82,15.83,54700.0,13.7176,13.7176,13.6917,13.7003,54700.0
2005-10-31 11:30:00,15.82,15.87,15.82,15.86,140900.0,13.6917,13.735,13.6917,13.7263,140900.0
2005-10-31 11:40:00,15.86,15.86,15.84,15.84,104300.0,13.7263,13.7263,13.709,13.709,104300.0
2005-10-31 11:50:00,15.84,15.89,15.84,15.88,203700.0,13.709,13.7523,13.709,13.7436,203700.0
2005-10-31 12:00:00,15.88,15.89,15.87,15.88,152800.0,13.7436,13.7523,13.735,13.7436,152800.0
2005-10-31 12:10:00,15.88,15.88,15.83,15.84,80600.0,13.7436,13.7436,13.7003,13.709,80600.0
2005-10-31 12:20:00,15.84,15.86,15.83,15.84,103400.0,13.709,13.7263,13.7003,13.709,103400.0
2005-10-31 12:30:00,15.84,15.85,15.82,15.85,37700.0,13.709,13.7176,13.6917,13.7176,37700.0
2005-10-31 12:40:00,15.85,15.85,15.84,15.84,76600.0,13.7176,13.7176,13.709,13.709,76600.0
2005-10-31 12:50:00,15.84,15.85,15.82,15.83,149900.0,13.709,13.7176,13.6917,13.7003,149900.0
2005-10-31 13:00:00,15.84,15.84,15.76,15.76,71300.0,13.709,13.709,13.6397,13.6397,71300.0
2005-10-31 13:10:00,15.77,15.83,15.76,15.81,75100.0,13.6484,13.7003,13.6397,13.683,75100.0
2005-10-31 13:20:00,15.82,15.83,15.77,15.77,56500.0,13.6917,13.7003,13.6484,13.6484,56500.0
2005-10-31 13:30:00,15.77,15.78,15.76,15.77,50900.0,13.6484,13.6571,13.6397,13.6484,50900.0
2005-10-31 13:40:00,15.76,15.79,15.76,15.78,31500.0,13.6397,13.6657,13.6397,13.6571,31500.0
2005-10-31 13:50:00,15.78,15.84,15.78,15.84,47800.0,13.6571,13.709,13.6571,13.709,47800.0
2005-10-31 14:00:00,15.84,15.85,15.83,15.84,98600.0,13.709,13.7176,13.7003,13.709,98600.0
2005-10-31 14:10:00,15.85,15.88,15.84,15.87,160000.0,13.7176,13.7436,13.709,13.735,160000.0
2005-10-31 14:20:00,15.87,15.89,15.84,15.85,142600.0,13.735,13.7523,13.709,13.7176,142600.0
2005-10-31 14:30:00,15.85,15.88,15.85,15.87,68500.0,13.7176,13.7436,13.7176,13.735,68500.0
2005-10-31 14:40:00,15.88,15.91,15.87,15.9,266500.0,13.7436,13.7696,13.735,13.7609,266500.0
2005-10-31 14:50:00,15.91,15.93,15.9,15.93,450900.0,13.7696,13.7869,13.7609,13.7869,450900.0
2005-10-31 15:00:00,15.93,15.96,15.92,15.96,193900.0,13.7869,13.8128,13.7782,13.8128,193900.0
2005-10-31 15:10:00,15.97,16.0,15.95,15.98,1089600.0,13.8215,13.8475,13.8042,13.8302,1089600.0
2005-10-31 15:20:00,15.99,16.06,15.98,16.05,444800.0,13.8388,13.8994,13.8302,13.8907,444800.0
2005-10-31 15:30:00,16.05,16.05,15.98,16.0,138100.0,13.8907,13.8907,13.8302,13.8475,138100.0
2005-10-31 15:40:00,15.99,16.03,15.98,16.02,194800.0,13.8388,13.8734,13.8302,13.8648,194800.0
2005-10-31 15:50:00,16.03,16.03,15.99,16.0,399600.0,13.8734,13.8734,13.8388,13.8475,399600.0
2005-11-01 09:30:00,16.0,16.01,15.95,16.0,287000.0,13.8475,13.8561,13.8042,13.8475,287000.0
2005-11-01 09:40:00,16.0,16.04,15.95,15.98,138400.0,13.8475,13.8821,13.8042,13.8302,138400.0
2005-11-01 09:50:00,15.99,16.0,15.99,15.99,79800.0,13.8388,13.8475,13.8388,13.8388,79800.0
2005-11-01 10:00:00,16.0,16.0,15.97,15.99,65700.0,13.8475,13.8475,13.8215,13.8388,65700.0
2005-11-01 10:10:00,16.0,16.01,15.99,16.01,136800.0,13.8475,13.8561,13.8388,13.8561,136800.0
2005-11-01 10:20:00,16.01,16.08,16.0,16.06,255300.0,13.8561,13.9167,13.8475,13.8994,255300.0
2005-11-01 10:30:00,16.06,16.09,16.06,16.09,237100.0,13.8994,13.9254,13.8994,13.9254,237100.0
2005-11-01 10:40:00,16.09,16.1,16.08,16.09,59100.0,13.9254,13.934,13.9167,13.9254,59100.0
2005-11-01 10:50:00,16.09,16.14,16.08,16.12,210800.0,13.9254,13.9686,13.9167,13.9513,210800.0
2005-11-01 11:00:00,16.13,16.14,16.12,16.13,130500.0,13.96,13.9686,13.9513,13.96,130500.0
2005-11-01 11:10:00,16.13,16.13,16.07,16.07,103400.0,13.96,13.96,13.908,13.908,103400.0
2005-11-01 11:20:00,16.08,16.13,16.07,16.11,125300.0,13.9167,13.96,13.908,13.9427,125300.0
2005-11-01 11:30:00,16.12,16.14,16.07,16.14,61600.0,13.9513,13.9686,13.908,13.9686,61600.0
2005-11-01 11:40:00,16.14,16.14,16.13,16.13,69600.0,13.9686,13.9686,13.96,13.96,69600.0
2005-11-01 11:50:00,16.14,16.15,16.11,16.11,67000.0,13.9686,13.9773,13.9427,13.9427,67000.0
2005-11-01 12:00:00,16.11,16.12,16.08,16.1,63900.0,13.9427,13.9513,13.9167,13.934,63900.0
2005-11-01 12:10:00,16.1,16.1,16.05,16.06,56500.0,13.934,13.934,13.8907,13.8994,56500.0
2005-11-01 12:20:00,16.06,16.06,16.01,16.02,68600.0,13.8994,13.8994,13.8561,13.8648,68600.0
2005-11-01 12:30:00,16.02,16.03,16.0,16.02,125500.0,13.8648,13.8734,13.8475,13.8648,125500.0
2005-11-01 12:40:00,16.03,16.04,16.02,16.04,54400.0,13.8734,13.8821,13.8648,13.8821,54400.0
2005-11-01 12:50:00,16.04,16.05,16.03,16.04,33700.0,13.8821,13.8907,13.8734,13.8821,33700.0
2005-11-01 13:00:00,16.04,16.04,16.02,16.02,50400.0,13.8821,13.8821,13.8648,13.8648,50400.0
2005-11-01 13:10:00,16.02,16.03,15.98,16.0,102800.0,13.8648,13.8734,13.8302,13.8475,102800.0
2005-11-01 13:20:00,16.02,16.02,16.0,16.0,24300.0,13.8648,13.8648,13.8475,13.8475,24300.0
2005-11-01 13:30:00,16.01,16.01,15.98,15.98,16100.0,13.8561,13.8561,13.8302,13.8302,16100.0
2005-11-01 13:40:00,15.99,15.99,15.97,15.98,19600.0,13.8388,13.8388,13.8215,13.8302,19600.0
2005-11-01 13:50:00,15.99,16.01,15.98,16.0,39800.0,13.8388,13.8561,13.8302,13.8475,39800.0
2005-11-01 14:00:00,16.01,16.01,15.99,16.0,41200.0,13.8561,13.8561,13.8388,13.8475,41200.0
2005-11-01 14:10:00,16.01,16.1,16.0,16.1,54400.0,13.8561,13.934,13.8475,13.934,54400.0
2005-11-01 14:20:00,16.1,16.11,16.05,16.06,83900.0,13.934,13.9427,13.8907,13.8994,83900.0
2005-11-01 14:30:00,16.06,16.07,16.0,16.01,78300.0,13.8994,13.908,13.8475,13.8561,78300.0
2005-11-01 14:40:00,16.01,16.01,15.97,16.0,96400.0,13.8561,13.8561,13.8215,13.8475,96400.0
2005-11-01 14:50:00,16.0,16.0,15.96,15.97,137200.0,13.8475,13.8475,13.8128,13.8215,137200.0
2005-11-01 15:00:00,15.97,15.98,15.95,15.97,56700.0,13.8215,13.8302,13.8042,13.8215,56700.0
2005-11-01 15:10:00,15.97,16.01,15.96,15.99,103200.0,13.8215,13.8561,13.8128,13.8388,103200.0
2005-11-01 15:20:00,16.0,16.03,15.98,16.02,103400.0,13.8475,13.8734,13.8302,13.8648,103400.0
2005-11-01 15:30:00,16.03,16.05,15.99,16.0,105900.0,13.8734,13.8907,13.8388,13.8475,105900.0
2005-11-01 15:40:00,16.0,16.0,15.99,15.99,135200.0,13.8475,13.8475,13.8388,13.8388,135200.0
2005-11-01 15:50:00,16.0,16.02,15.98,16.0,132800.0,13.8475,13.8648,13.8302,13.8475,132800.0
2005-11-02 09:30:00,16.02,16.03,15.89,16.01,226400.0,13.8648,13.8734,13.7523,13.8561,226400.0
2005-11-02 09:40:00,16.01,16.02,15.97,16.02,96600.0,13.8561,13.8648,13.8215,13.8648,96600.0
2005-11-02 09:50:00,16.02,16.04,16.01,16.04,49300.0,13.8648,13.8821,13.8561,13.8821,49300.0
2005-11-02 10:00:00,16.04,16.05,16.03,16.04,79600.0,13.8821,13.8907,13.8734,13.8821,79600.0
2005-11-02 10:10:00,16.05,16.1,16.05,16.09,103500.0,13.8907,13.934,13.8907,13.9254,103500.0
2005-11-02 10:20:00,16.09,16.16,16.04,16.04,174600.0,13.9254,13.9859,13.8821,13.8821,174600.0
2005-11-02 10:30:00,16.04,16.11,16.04,16.09,120900.0,13.8821,13.9427,13.8821,13.9254,120900.0
2005-11-02 10:40:00,16.11,16.14,16.1,16.13,107300.0,13.9427,13.9686,13.934,13.96,107300.0
2005-11-02 10:50:00,16.13,16.2,16.13,16.2,91300.0,13.96,14.0206,13.96,14.0206,91300.0
2005-11-02 11:00:00,16.19,16.21,16.18,16.21,152600.0,14.0119,14.0292,14.0032,14.0292,152600.0
2005-11-02 11:10:00,16.21,16.21,16.13,16.14,65700.0,14.0292,14.0292,13.96,13.9686,65700.0
2005-11-02 11:20:00,16.14,16.17,16.13,16.17,79400.0,13.9686,13.9946,13.96,13.9946,79400.0
2005-11-02 11:30:00,16.17,16.18,16.13,16.13,52500.0,13.9946,14.0032,13.96,13.96,52500.0
2005-11-02 11:40:00,16.14,16.18,16.12,16.18,57500.0,13.9686,14.0032,13.9513,14.0032,57500.0
2005-11-02 11:50:00,16.18,16.22,16.18,16.2,116600.0,14.0032,14.0379,14.0032,14.0206,116600.0
2005-11-02 12:00:00,16.21,16.22,16.19,16.2,78900.0,14.0292,14.0379,14.0119,14.0206,78900.0
2005-11-02 12:10:00,16.2,16.22,16.2,16.21,42700.0,14.0206,14.0379,14.0206,14.0292,42700.0
2005-11-02 12:20:00,16.21,16.23,16.21,16.21,74200.0,14.0292,14.0465,14.0292,14.0292,74200.0
2005-11-02 12:30:00,16.22,16.22,16.2,16.22,49400.0,14.0379,14.0379,14.0206,14.0379,49400.0
2005-11-02 12:40:00,16.22,16.22,16.19,16.2,36100.0,14.0379,14.0379,14.0119,14.0206,36100.0
2005-11-02 12:50:00,16.2,16.23,16.18,16.19,83400.0,14.0206,14.0465,14.0032,14.0119,83400.0
2005-11-02 13:00:00,16.19,16.19,16.17,16.18,54700.0,14.0119,14.0119,13.9946,14.0032,54700.0
2005-11-02 13:10:00,16.18,16.19,16.12,16.16,72400.0,14.0032,14.0119,13.9513,13.9859,72400.0
2005-11-02 13:20:00,16.17,16.17,16.14,16.15,35100.0,13.9946,13.9946,13.9686,13.9773,35100.0
2005-11-02 13:30:00,16.15,16.19,16.14,16.18,62900.0,13.9773,14.0119,13.9686,14.0032,62900.0
2005-11-02 13:40:00,16.19,16.32,16.18,16.31,1492800.0,14.0119,14.1244,14.0032,14.1158,1492800.0
2005-11-02 13:50:00,16.31,16.35,16.29,16.34,168100.0,14.1158,14.1504,14.0984,14.1417,168100.0
2005-11-02 14:00:00,16.35,16.39,16.33,16.38,102600.0,14.1504,14.185,14.1331,14.1763,102600.0
2005-11-02 14:10:00,16.38,16.43,16.38,16.42,278500.0,14.1763,14.2196,14.1763,14.211,278500.0
2005-11-02 14:20:00,16.42,16.42,16.39,16.4,123100.0,14.211,14.211,14.185,14.1936,123100.0
2005-11-02 14:30:00,16.4,16.42,16.37,16.39,67700.0,14.1936,14.211,14.1677,14.185,67700.0
2005-11-02 14:40:00,16.38,16.38,16.34,16.38,65900.0,14.1763,14.1763,14.1417,14.1763,65900.0
2005-11-02 14:50:00,16.38,16.38,16.36,16.37,63800.0,14.1763,14.1763,14.159,14.1677,63800.0
2005-11-02 15:00:00,16.37,16.4,16.37,16.38,97200.0,14.1677,14.1936,14.1677,14.1763,97200.0
2005-11-02 15:10:00,16.38,16.42,16.35,16.35,92000.0,14.1763,14.211,14.1504,14.1504,92000.0
2005-11-02 15:20:00,16.34,16.4,16.33,16.39,99200.0,14.1417,14.1936,14.1331,14.185,99200.0
2005-11-02 15:30:00,16.39,16.39,16.36,16.37,83500.0,14.185,14.185,14.159,14.1677,83500.0
2005-11-02 15:40:00,16.37,16.42,16.36,16.41,127400.0,14.1677,14.211,14.159,14.2023,127400.0
2005-11-02 15:50:00,16.42,16.42,16.36,16.41,267000.0,14.211,14.211,14.159,14.2023,267000.0
2005-11-03 09:30:00,16.41,16.43,16.37,16.43,153300.0,14.2023,14.2196,14.1677,14.2196,153300.0
2005-11-03 09:40:00,16.43,16.49,16.4,16.49,268600.0,14.2196,14.2715,14.1936,14.2715,268600.0
2005-11-03 09:50:00,16.49,16.5,16.45,16.47,232900.0,14.2715,14.2802,14.2369,14.2542,232900.0
2005-11-03 10:00:00,16.48,16.49,16.44,16.47,101500.0,14.2629,14.2715,14.2283,14.2542,101500.0
2005-11-03 10:10:00,16.46,16.47,16.41,16.43,129600.0,14.2456,14.2542,14.2023,14.2196,129600.0
2005-11-03 10:20:00,16.42,16.43,16.35,16.36,104200.0,14.211,14.2196,14.1504,14.159,104200.0
2005-11-03 10:30:00,16.35,16.45,16.34,16.4,166900.0,14.1504,14.2369,14.1417,14.1936,166900.0
2005-11-03 10:40:00,16.39,16.39,16.34,16.35,69500.0,14.185,14.185,14.1417,14.1504,69500.0
2005-11-03 10:50:00,16.35,16.35,16.33,16.33,69000.0,14.1504,14.1504,14.1331,14.1331,69000.0
2005-11-03 11:00:00,16.33,16.37,16.33,16.34,96200.0,14.1331,14.1677,14.1331,14.1417,96200.0
2005-11-03 11:10:00,16.34,16.34,16.3,16.32,125700.0,14.1417,14.1417,14.1071,14.1244,125700.0
2005-11-03 11:20:00,16.31,16.34,16.28,16.3,117100.0,14.1158,14.1417,14.0898,14.1071,117100.0
2005-11-03 11:30:00,16.3,16.35,16.27,16.34,169500.0,14.1071,14.1504,14.0811,14.1417,169500.0
2005-11-03 11:40:00,16.33,16.47,16.3,16.39,181300.0,14.1331,14.2542,14.1071,14.185,181300.0
2005-11-03 11:50:00,16.39,16.45,16.37,16.37,107500.0,14.185,14.2369,14.1677,14.1677,107500.0
2005-11-03 12:00:00,16.37,16.39,16.35,16.35,103900.0,14.1677,14.185,14.1504,14.1504,103900.0
2005-11-03 12:10:00,16.36,16.4,16.35,16.4,74600.0,14.159,14.1936,14.1504,14.1936,74600.0
2005-11-03 12:20:00,16.4,16.44,16.4,16.44,52800.0,14.1936,14.2283,14.1936,14.2283,52800.0
2005-11-03 12:30:00,16.44,16.45,16.39,16.39,31400.0,14.2283,14.2369,14.185,14.185,31400.0
2005-11-03 12:40:00,16.39,16.4,16.34,16.35,73900.0,14.185,14.1936,14.1417,14.1504,73900.0
2005-11-03 12:50:00,16.34,16.41,16.34,16.38,108000.0,14.1417,14.2023,14.1417,14.1763,108000.0
2005-11-03 13:00:00,16.37,16.39,16.36,16.39,50400.0,14.1677,14.185,14.159,14.185,50400.0
2005-11-03 13:10:00,16.38,16.39,16.36,16.36,35800.0,14.1763,14.185,14.159,14.159,35800.0
2005-11-03 13:20:00,16.37,16.38,16.36,16.38,78800.0,14.1677,14.1763,14.159,14.1763,78800.0
2005-11-03 13:30:00,16.38,16.39,16.37,16.39,38400.0,14.1763,14.185,14.1677,14.185,38400.0
2005-11-03 13:40:00,16.39,16.39,16.38,16.38,30600.0,14.185,14.185,14.1763,14.1763,30600.0
2005-11-03 13:50:00,16.39,16.4,16.38,16.38,42100.0,14.185,14.1936,14.1763,14.1763,42100.0
2005-11-03 14:00:00,16.39,16.45,16.38,16.44,79500.0,14.185,14.2369,14.1763,14.2283,79500.0
2005-11-03 14:10:00,16.45,16.45,16.38,16.4,58100.0,14.2369,14.2369,14.1763,14.1936,58100.0
2005-11-03 14:20:00,16.4,16.43,16.39,16.4,56400.0,14.1936,14.2196,14.185,14.1936,56400.0
2005-11-03 14:30:00,16.39,16.4,16.38,16.39,49200.0,14.185,14.1936,14.1763,14.185,49200.0
2005-11-03 14:40:00,16.38,16.43,16.38,16.42,49100.0,14.1763,14.2196,14.1763,14.211,49100.0
2005-11-03 14:50:00,16.42,16.43,16.38,16.38,32600.0,14.211,14.2196,14.1763,14.1763,32600.0
2005-11-03 15:00:00,16.38,16.39,16.3,16.36,174000.0,14.1763,14.185,14.1071,14.159,174000.0
2005-11-03 15:10:00,16.36,16.36,16.25,16.26,132800.0,14.159,14.159,14.0638,14.0725,132800.0
2005-11-03 15:20:00,16.26,16.36,16.25,16.36,185000.0,14.0725,14.159,14.0638,14.159,185000.0
2005-11-03 15:30:00,16.35,16.36,16.34,16.35,98200.0,14.1504,14.159,14.1417,14.1504,98200.0
2005-11-03 15:40:00,16.35,16.39,16.34,16.39,104100.0,14.1504,14.185,14.1417,14.185,104100.0
2005-11-03 15:50:00,16.39,16.4,16.38,16.38,182200.0,14.185,14.1936,14.1763,14.1763,182200.0
2005-11-04 09:30:00,16.32,16.4,15.47,16.3,113800.0,14.1244,14.1936,13.3888,14.1071,113800.0
2005-11-04 09:40:00,16.27,16.32,16.26,16.3,98400.0,14.0811,14.1244,14.0725,14.1071,98400.0
2005-11-04 09:50:00,16.3,16.32,16.29,16.31,52600.0,14.1071,14.1244,14.0984,14.1158,52600.0
2005-11-04 10:00:00,16.32,16.33,16.3,16.3,36200.0,14.1244,14.1331,14.1071,14.1071,36200.0
2005-11-04 10:10:00,16.3,16.31,16.26,16.27,80400.0,14.1071,14.1158,14.0725,14.0811,80400.0
2005-11-04 10:20:00,16.27,16.3,16.26,16.26,74100.0,14.0811,14.1071,14.0725,14.0725,74100.0
2005-11-04 10:30:00,16.26,16.29,16.24,16.25,110100.0,14.0725,14.0984,14.0552,14.0638,110100.0
2005-11-04 10:40:00,16.26,16.31,16.25,16.26,82100.0,14.0725,14.1158,14.0638,14.0725,82100.0
2005-11-04 10:50:00,16.25,16.29,16.24,16.25,57000.0,14.0638,14.0984,14.0552,14.0638,57000.0
2005-11-04 11:00:00,16.26,16.27,16.24,16.26,94000.0,14.0725,14.0811,14.0552,14.0725,94000.0
2005-11-04 11:10:00,16.25,16.28,16.24,16.27,65800.0,14.0638,14.0898,14.0552,14.0811,65800.0
2005-11-04 11:20:00,16.28,16.28,16.24,16.24,115600.0,14.0898,14.0898,14.0552,14.0552,115600.0
2005-11-04 11:30:00,16.24,16.24,16.2,16.21,50600.0,14.0552,14.0552,14.0206,14.0292,50600.0
2005-11-04 11:40:00,16.21,16.26,16.21,16.26,38500.0,14.0292,14.0725,14.0292,14.0725,38500.0
2005-11-04 11:50:00,16.25,16.26,16.2,16.23,49000.0,14.0638,14.0725,14.0206,14.0465,49000.0
2005-11-04 12:00:00,16.23,16.23,16.19,16.2,51600.0,14.0465,14.0465,14.0119,14.0206,51600.0
2005-11-04 12:10:00,16.19,16.2,16.19,16.19,11200.0,14.0119,14.0206,14.0119,14.0119,11200.0
2005-11-04 12:20:00,16.19,16.19,16.16,16.17,28700.0,14.0119,14.0119,13.9859,13.9946,28700.0
2005-11-04 12:30:00,16.17,16.17,16.14,16.15,305700.0,13.9946,13.9946,13.9686,13.9773,305700.0
2005-11-04 12:40:00,16.14,16.15,16.12,16.12,64600.0,13.9686,13.9773,13.9513,13.9513,64600.0
2005-11-04 12:50:00,16.12,16.17,16.12,16.16,42300.0,13.9513,13.9946,13.9513,13.9859,42300.0
2005-11-04 13:00:00,16.17,16.17,16.12,16.14,45900.0,13.9946,13.9946,13.9513,13.9686,45900.0
2005-11-04 13:10:00,16.13,16.14,16.08,16.09,51900.0,13.96,13.9686,13.9167,13.9254,51900.0
2005-11-04 13:20:00,16.09,16.14,16.08,16.13,47600.0,13.9254,13.9686,13.9167,13.96,47600.0
2005-11-04 13:30:00,16.13,16.17,16.12,16.16,39100.0,13.96,13.9946,13.9513,13.9859,39100.0
2005-11-04 13:40:00,16.16,16.17,16.15,16.16,24100.0,13.9859,13.9946,13.9773,13.9859,24100.0
2005-11-04 13:50:00,16.15,16.19,16.15,16.18,39700.0,13.9773,14.0119,13.9773,14.0032,39700.0
2005-11-04 14:00:00,16.18,16.21,16.17,16.21,58600.0,14.0032,14.0292,13.9946,14.0292,58600.0
2005-11-04 14:10:00,16.21,16.23,16.19,16.23,43100.0,14.0292,14.0465,14.0119,14.0465,43100.0
2005-11-04 14:20:00,16.23,16.26,16.14,16.19,79700.0,14.0465,14.0725,13.9686,14.0119,79700.0
2005-11-04 14:30:00,16.19,16.2,16.17,16.18,22100.0,14.0119,14.0206,13.9946,14.0032,22100.0
2005-11-04 14:40:00,16.18,16.2,16.16,16.18,55700.0,14.0032,14.0206,13.9859,14.0032,55700.0
2005-11-04 14:50:00,16.18,16.25,16.17,16.22,50700.0,14.0032,14.0638,13.9946,14.0379,50700.0
2005-11-04 15:00:00,16.22,16.23,16.21,16.22,22000.0,14.0379,14.0465,14.0292,14.0379,22000.0
2005-11-04 15:10:00,16.22,16.24,16.19,16.2,41700.0,14.0379,14.0552,14.0119,14.0206,41700.0
2005-11-04 15:20:00,16.2,16.21,16.19,16.19,113200.0,14.0206,14.0292,14.0119,14.0119,113200.0
2005-11-04 15:30:00,16.2,16.2,16.18,16.18,63200.0,14.0206,14.0206,14.0032,14.0032,63200.0
2005-11-04 15:40:00,16.19,16.24,16.19,16.24,123200.0,14.0119,14.0552,14.0119,14.0552,123200.0
2005-11-04 15:50:00,16.24,16.31,16.24,16.29,200000.0,14.0552,14.1158,14.0552,14.0984,200000.0
2005-11-07 09:30:00,16.34,16.35,16.28,16.29,101900.0,14.1417,14.1504,14.0898,14.0984,101900.0
2005-11-07 09:40:00,16.29,16.29,16.24,16.24,48200.0,14.0984,14.0984,14.0552,14.0552,48200.0
2005-11-07 09:50:00,16.23,16.24,16.21,16.23,128900.0,14.0465,14.0552,14.0292,14.0465,128900.0
2005-11-07 10:00:00,16.23,16.27,16.22,16.27,83500.0,14.0465,14.0811,14.0379,14.0811,83500.0
2005-11-07 10:10:00,16.27,16.27,16.21,16.21,72300.0,14.0811,14.0811,14.0292,14.0292,72300.0
2005-11-07 10:20:00,16.23,16.25,16.2,16.25,102200.0,14.0465,14.0638,14.0206,14.0638,102200.0
2005-11-07 10:30:00,16.25,16.26,16.2,16.2,110600.0,14.0638,14.0725,14.0206,14.0206,110600.0
2005-11-07 10:40:00,16.2,16.21,16.19,16.2,79800.0,14.0206,14.0292,14.0119,14.0206,79800.0
2005-11-07 10:50:00,16.2,16.22,16.19,16.22,37200.0,14.0206,14.0379,14.0119,14.0379,37200.0
2005-11-07 11:00:00,16.23,16.28,16.2,16.27,122300.0,14.0465,14.0898,14.0206,14.0811,122300.0
2005-11-07 11:10:00,16.27,16.27,16.24,16.24,65400.0,14.0811,14.0811,14.0552,14.0552,65400.0
2005-11-07 11:20:00,16.24,16.26,16.23,16.25,84000.0,14.0552,14.0725,14.0465,14.0638,84000.0
2005-11-07 11:30:00,16.25,16.26,16.23,16.24,37100.0,14.0638,14.0725,14.0465,14.0552,37100.0
2005-11-07 11:40:00,16.24,16.26,16.23,16.24,82900.0,14.0552,14.0725,14.0465,14.0552,82900.0
2005-11-07 11:50:00,16.24,16.27,16.24,16.26,34500.0,14.0552,14.0811,14.0552,14.0725,34500.0
2005-11-07 12:00:00,16.27,16.27,16.25,16.25,21700.0,14.0811,14.0811,14.0638,14.0638,21700.0
2005-11-07 12:10:00,16.25,16.26,16.22,16.25,90500.0,14.0638,14.0725,14.0379,14.0638,90500.0
2005-11-07 12:20:00,16.25,16.27,16.24,16.25,23400.0,14.0638,14.0811,14.0552,14.0638,23400.0
2005-11-07 12:30:00,16.25,16.26,16.23,16.24,30100.0,14.0638,14.0725,14.0465,14.0552,30100.0
2005-11-07 12:40:00,16.24,16.26,16.23,16.25,34800.0,14.0552,14.0725,14.0465,14.0638,34800.0
2005-11-07 12:50:00,16.25,16.26,16.24,16.24,11700.0,14.0638,14.0725,14.0552,14.0552,11700.0
2005-11-07 13:00:00,16.24,16.25,16.24,16.24,22900.0,14.0552,14.0638,14.0552,14.0552,22900.0
2005-11-07 13:10:00,16.24,16.26,16.24,16.26,40000.0,14.0552,14.0725,14.0552,14.0725,40000.0
2005-11-07 13:20:00,16.25,16.26,16.25,16.26,24000.0,14.0638,14.0725,14.0638,14.0725,24000.0
2005-11-07 13:30:00,16.25,16.26,16.24,16.25,249100.0,14.0638,14.0725,14.0552,14.0638,249100.0
2005-11-07 13:40:00,16.25,16.26,16.24,16.25,39800.0,14.0638,14.0725,14.0552,14.0638,39800.0
2005-11-07 13:50:00,16.25,16.25,16.24,16.24,19400.0,14.0638,14.0638,14.0552,14.0552,19400.0
2005-11-07 14:00:00,16.25,16.25,16.2,16.22,45100.0,14.0638,14.0638,14.0206,14.0379,45100.0
2005-11-07 14:10:00,16.23,16.26,16.22,16.24,42400.0,14.0465,14.0725,14.0379,14.0552,42400.0
2005-11-07 14:20:00,16.24,16.25,16.23,16.24,37000.0,14.0552,14.0638,14.0465,14.0552,37000.0
2005-11-07 14:30:00,16.24,16.25,16.23,16.24,38900.0,14.0552,14.0638,14.0465,14.0552,38900.0
2005-11-07 14:40:00,16.23,16.24,16.22,16.22,23100.0,14.0465,14.0552,14.0379,14.0379,23100.0
2005-11-07 14:50:00,16.22,16.23,16.2,16.23,28500.0,14.0379,14.0465,14.0206,14.0465,28500.0
2005-11-07 15:00:00,16.22,16.24,16.21,16.23,45900.0,14.0379,14.0552,14.0292,14.0465,45900.0
2005-11-07 15:10:00,16.23,16.23,16.21,16.21,43000.0,14.0465,14.0465,14.0292,14.0292,43000.0
2005-11-07 15:20:00,16.21,16.22,16.2,16.21,71700.0,14.0292,14.0379,14.0206,14.0292,71700.0
2005-11-07 15:30:00,16.2,16.23,16.2,16.2,50500.0,14.0206,14.0465,14.0206,14.0206,50500.0
2005-11-07 15:40:00,16.21,16.23,16.2,16.22,49800.0,14.0292,14.0465,14.0206,14.0379,49800.0
2005-11-07 15:50:00,16.23,16.24,16.18,16.19,266600.0,14.0465,14.0552,14.0032,14.0119,266600.0
2005-11-08 09:30:00,16.05,16.18,16.05,16.17,151600.0,13.8907,14.0032,13.8907,13.9946,151600.0
2005-11-08 09:40:00,16.17,16.22,16.17,16.19,84800.0,13.9946,14.0379,13.9946,14.0119,84800.0
2005-11-08 09:50:00,16.19,16.19,16.09,16.1,87600.0,14.0119,14.0119,13.9254,13.934,87600.0
2005-11-08 10:00:00,16.09,16.15,16.09,16.12,74400.0,13.9254,13.9773,13.9254,13.9513,74400.0
2005-11-08 10:10:00,16.12,16.19,16.1,16.15,56700.0,13.9513,14.0119,13.934,13.9773,56700.0
2005-11-08 10:20:00,16.15,16.16,16.12,16.13,74100.0,13.9773,13.9859,13.9513,13.96,74100.0
2005-11-08 10:30:00,16.15,16.16,16.1,16.12,78300.0,13.9773,13.9859,13.934,13.9513,78300.0
2005-11-08 10:40:00,16.13,16.14,16.1,16.13,48900.0,13.96,13.9686,13.934,13.96,48900.0
2005-11-08 10:50:00,16.12,16.15,16.12,16.14,23700.0,13.9513,13.9773,13.9513,13.9686,23700.0
2005-11-08 11:00:00,16.15,16.16,16.14,16.15,38800.0,13.9773,13.9859,13.9686,13.9773,38800.0
2005-11-08 11:10:00,16.15,16.16,16.14,16.15,33800.0,13.9773,13.9859,13.9686,13.9773,33800.0
2005-11-08 11:20:00,16.15,16.21,16.15,16.21,66000.0,13.9773,14.0292,13.9773,14.0292,66000.0
2005-11-08 11:30:00,16.2,16.23,16.2,16.2,29300.0,14.0206,14.0465,14.0206,14.0206,29300.0
2005-11-08 11:40:00,16.2,16.22,16.18,16.21,33500.0,14.0206,14.0379,14.0032,14.0292,33500.0
2005-11-08 11:50:00,16.22,16.24,16.2,16.23,48800.0,14.0379,14.0552,14.0206,14.0465,48800.0
2005-11-08 12:00:00,16.23,16.25,16.22,16.25,46400.0,14.0465,14.0638,14.0379,14.0638,46400.0
2005-11-08 12:10:00,16.25,16.28,16.24,16.27,21400.0,14.0638,14.0898,14.0552,14.0811,21400.0
2005-11-08 12:20:00,16.27,16.27,16.26,16.26,21000.0,14.0811,14.0811,14.0725,14.0725,21000.0
2005-11-08 12:30:00,16.25,16.26,16.25,16.26,27500.0,14.0638,14.0725,14.0638,14.0725,27500.0
2005-11-08 12:40:00,16.25,16.26,16.24,16.25,41500.0,14.0638,14.0725,14.0552,14.0638,41500.0
2005-11-08 12:50:00,16.25,16.26,16.23,16.26,42800.0,14.0638,14.0725,14.0465,14.0725,42800.0
2005-11-08 13:00:00,16.26,16.26,16.24,16.25,35700.0,14.0725,14.0725,14.0552,14.0638,35700.0
2005-11-08 13:10:00,16.25,16.26,16.24,16.25,52600.0,14.0638,14.0725,14.0552,14.0638,52600.0
2005-11-08 13:20:00,16.25,16.26,16.25,16.25,69000.0,14.0638,14.0725,14.0638,14.0638,69000.0
2005-11-08 13:30:00,16.25,16.26,16.23,16.26,53600.0,14.0638,14.0725,14.0465,14.0725,53600.0
2005-11-08 13:40:00,16.25,16.26,16.25,16.25,6500.0,14.0638,14.0725,14.0638,14.0638,6500.0
2005-11-08 13:50:00,16.25,16.26,16.25,16.25,24800.0,14.0638,14.0725,14.0638,14.0638,24800.0
2005-11-08 14:00:00,16.25,16.27,16.25,16.27,41300.0,14.0638,14.0811,14.0638,14.0811,41300.0
2005-11-08 14:10:00,16.27,16.28,16.26,16.27,37100.0,14.0811,14.0898,14.0725,14.0811,37100.0
2005-11-08 14:20:00,16.26,16.28,16.26,16.27,39800.0,14.0725,14.0898,14.0725,14.0811,39800.0
2005-11-08 14:30:00,16.28,16.28,16.27,16.28,32600.0,14.0898,14.0898,14.0811,14.0898,32600.0
2005-11-08 14:40:00,16.28,16.28,16.27,16.27,25400.0,14.0898,14.0898,14.0811,14.0811,25400.0
2005-11-08 14:50:00,16.28,16.28,16.27,16.28,34500.0,14.0898,14.0898,14.0811,14.0898,34500.0
2005-11-08 15:00:00,16.28,16.34,16.27,16.32,131200.0,14.0898,14.1417,14.0811,14.1244,131200.0
2005-11-08 15:10:00,16.32,16.33,16.3,16.32,82000.0,14.1244,14.1331,14.1071,14.1244,82000.0
2005-11-08 15:20:00,16.32,16.33,16.3,16.31,39200.0,14.1244,14.1331,14.1071,14.1158,39200.0
2005-11-08 15:30:00,16.32,16.35,16.31,16.35,70300.0,14.1244,14.1504,14.1158,14.1504,70300.0
2005-11-08 15:40:00,16.35,16.35,16.29,16.3,113800.0,14.1504,14.1504,14.0984,14.1071,113800.0
2005-11-08 15:50:00,16.3,16.3,16.26,16.27,422700.0,14.1071,14.1071,14.0725,14.0811,422700.0
2005-11-09 09:30:00,16.2,16.25,16.2,16.25,87600.0,14.0206,14.0638,14.0206,14.0638,87600.0
2005-11-09 09:40:00,16.25,16.26,16.24,16.26,68500.0,14.0638,14.0725,14.0552,14.0725,68500.0
2005-11-09 09:50:00,16.26,16.28,16.24,16.27,41700.0,14.0725,14.0898,14.0552,14.0811,41700.0
2005-11-09 10:00:00,16.27,16.35,16.27,16.3,96000.0,14.0811,14.1504,14.0811,14.1071,96000.0
2005-11-09 10:10:00,16.3,16.33,16.3,16.3,49000.0,14.1071,14.1331,14.1071,14.1071,49000.0
2005-11-09 10:20:00,16.31,16.31,16.29,16.29,37700.0,14.1158,14.1158,14.0984,14.0984,37700.0
2005-11-09 10:30:00,16.29,16.38,16.29,16.36,119700.0,14.0984,14.1763,14.0984,14.159,119700.0
2005-11-09 10:40:00,16.35,16.36,16.33,16.33,143000.0,14.1504,14.159,14.1331,14.1331,143000.0
2005-11-09 10:50:00,16.34,16.34,16.25,16.26,29400.0,14.1417,14.1417,14.0638,14.0725,29400.0
2005-11-09 11:00:00,16.25,16.29,16.25,16.29,29800.0,14.0638,14.0984,14.0638,14.0984,29800.0
2005-11-09 11:10:00,16.3,16.34,16.29,16.34,44900.0,14.1071,14.1417,14.0984,14.1417,44900.0
2005-11-09 11:20:00,16.34,16.34,16.29,16.3,39900.0,14.1417,14.1417,14.0984,14.1071,39900.0
2005-11-09 11:30:00,16.29,16.32,16.29,16.32,27400.0,14.0984,14.1244,14.0984,14.1244,27400.0
2005-11-09 11:40:00,16.32,16.4,16.31,16.38,42300.0,14.1244,14.1936,14.1158,14.1763,42300.0
2005-11-09 11:50:00,16.38,16.4,16.38,16.39,101400.0,14.1763,14.1936,14.1763,14.185,101400.0
2005-11-09 12:00:00,16.39,16.41,16.39,16.4,76300.0,14.185,14.2023,14.185,14.1936,76300.0
2005-11-09 12:10:00,16.4,16.4,16.39,16.4,41600.0,14.1936,14.1936,14.185,14.1936,41600.0
2005-11-09 12:20:00,16.4,16.45,16.39,16.44,102400.0,14.1936,14.2369,14.185,14.2283,102400.0
2005-11-09 12:30:00,16.45,16.45,16.41,16.43,120200.0,14.2369,14.2369,14.2023,14.2196,120200.0
2005-11-09 12:40:00,16.44,16.44,16.41,16.41,36800.0,14.2283,14.2283,14.2023,14.2023,36800.0
2005-11-09 12:50:00,16.41,16.43,16.41,16.42,52600.0,14.2023,14.2196,14.2023,14.211,52600.0
2005-11-09 13:00:00,16.42,16.44,16.41,16.44,97700.0,14.211,14.2283,14.2023,14.2283,97700.0
2005-11-09 13:10:00,16.44,16.45,16.44,16.45,42400.0,14.2283,14.2369,14.2283,14.2369,42400.0
2005-11-09 13:20:00,16.45,16.47,16.45,16.46,46800.0,14.2369,14.2542,14.2369,14.2456,46800.0
2005-11-09 13:30:00,16.47,16.49,16.46,16.47,70600.0,14.2542,14.2715,14.2456,14.2542,70600.0
2005-11-09 13:40:00,16.47,16.49,16.47,16.49,56200.0,14.2542,14.2715,14.2542,14.2715,56200.0
2005-11-09 13:50:00,16.48,16.5,16.48,16.49,70500.0,14.2629,14.2802,14.2629,14.2715,70500.0
2005-11-09 14:00:00,16.48,16.5,16.48,16.5,69300.0,14.2629,14.2802,14.2629,14.2802,69300.0
2005-11-09 14:10:00,16.48,16.49,16.48,16.49,77700.0,14.2629,14.2715,14.2629,14.2715,77700.0
2005-11-09 14:20:00,16.48,16.49,16.48,16.48,31900.0,14.2629,14.2715,14.2629,14.2629,31900.0
2005-11-09 14:30:00,16.49,16.5,16.48,16.49,70800.0,14.2715,14.2802,14.2629,14.2715,70800.0
2005-11-09 14:40:00,16.49,16.49,16.47,16.48,40800.0,14.2715,14.2715,14.2542,14.2629,40800.0
2005-11-09 14:50:00,16.48,16.48,16.43,16.44,36500.0,14.2629,14.2629,14.2196,14.2283,36500.0
2005-11-09 15:00:00,16.43,16.45,16.41,16.42,96200.0,14.2196,14.2369,14.2023,14.211,96200.0
2005-11-09 15:10:00,16.42,16.44,16.42,16.42,42400.0,14.211,14.2283,14.211,14.211,42400.0
2005-11-09 15:20:00,16.43,16.43,16.39,16.39,72000.0,14.2196,14.2196,14.185,14.185,72000.0
2005-11-09 15:30:00,16.39,16.4,16.38,16.4,75700.0,14.185,14.1936,14.1763,14.1936,75700.0
2005-11-09 15:40:00,16.39,16.4,16.39,16.39,47000.0,14.185,14.1936,14.185,14.185,47000.0
2005-11-09 15:50:00,16.4,16.42,16.37,16.4,152100.0,14.1936,14.211,14.1677,14.1936,152100.0
2005-11-10 09:30:00,16.44,16.46,16.42,16.43,89000.0,14.2283,14.2456,14.211,14.2196,89000.0
2005-11-10 09:40:00,16.44,16.5,16.43,16.49,86700.0,14.2283,14.2802,14.2196,14.2715,86700.0
2005-11-10 09:50:00,16.49,16.49,16.47,16.49,52200.0,14.2715,14.2715,14.2542,14.2715,52200.0
2005-11-10 10:00:00,16.49,16.49,16.48,16.49,47700.0,14.2715,14.2715,14.2629,14.2715,47700.0
2005-11-10 10:10:00,16.48,16.49,16.45,16.46,44300.0,14.2629,14.2715,14.2369,14.2456,44300.0
2005-11-10 10:20:00,16.46,16.49,16.45,16.47,38200.0,14.2456,14.2715,14.2369,14.2542,38200.0
2005-11-10 10:30:00,16.47,16.5,16.46,16.47,54000.0,14.2542,14.2802,14.2456,14.2542,54000.0
2005-11-10 10:40:00,16.48,16.5,16.48,16.5,27000.0,14.2629,14.2802,14.2629,14.2802,27000.0
2005-11-10 10:50:00,16.5,16.5,16.47,16.49,100800.0,14.2802,14.2802,14.2542,14.2715,100800.0
2005-11-10 11:00:00,16.5,16.51,16.48,16.48,86400.0,14.2802,14.2888,14.2629,14.2629,86400.0
2005-11-10 11:10:00,16.49,16.49,16.45,16.47,76700.0,14.2715,14.2715,14.2369,14.2542,76700.0
2005-11-10 11:20:00,16.48,16.53,16.47,16.53,245500.0,14.2629,14.3062,14.2542,14.3062,245500.0
2005-11-10 11:30:00,16.53,16.54,16.45,16.47,80900.0,14.3062,14.3148,14.2369,14.2542,80900.0
2005-11-10 11:40:00,16.47,16.47,16.43,16.44,158100.0,14.2542,14.2542,14.2196,14.2283,158100.0
2005-11-10 11:50:00,16.45,16.51,16.44,16.49,78200.0,14.2369,14.2888,14.2283,14.2715,78200.0
2005-11-10 12:00:00,16.5,16.51,16.49,16.5,44200.0,14.2802,14.2888,14.2715,14.2802,44200.0
2005-11-10 12:10:00,16.51,16.54,16.5,16.52,41500.0,14.2888,14.3148,14.2802,14.2975,41500.0
2005-11-10 12:20:00,16.52,16.54,16.51,16.54,71600.0,14.2975,14.3148,14.2888,14.3148,71600.0
2005-11-10 12:30:00,16.54,16.54,16.53,16.54,21100.0,14.3148,14.3148,14.3062,14.3148,21100.0
2005-11-10 12:40:00,16.53,16.54,16.53,16.53,18500.0,14.3062,14.3148,14.3062,14.3062,18500.0
2005-11-10 12:50:00,16.54,16.55,16.52,16.55,20800.0,14.3148,14.3235,14.2975,14.3235,20800.0
2005-11-10 13:00:00,16.54,16.55,16.53,16.55,55300.0,14.3148,14.3235,14.3062,14.3235,55300.0
2005-11-10 13:10:00,16.55,16.59,16.54,16.59,72900.0,14.3235,14.3581,14.3148,14.3581,72900.0
2005-11-10 13:20:00,16.59,16.59,16.57,16.57,36000.0,14.3581,14.3581,14.3408,14.3408,36000.0
2005-11-10 13:30:00,16.57,16.59,16.55,16.57,58300.0,14.3408,14.3581,14.3235,14.3408,58300.0
2005-11-10 13:40:00,16.58,16.59,16.58,16.59,41400.0,14.3494,14.3581,14.3494,14.3581,41400.0
2005-11-10 13:50:00,16.59,16.65,16.59,16.63,202200.0,14.3581,14.41,14.3581,14.3927,202200.0
2005-11-10 14:00:00,16.63,16.63,16.61,16.62,35800.0,14.3927,14.3927,14.3754,14.384,35800.0
2005-11-10 14:10:00,16.62,16.62,16.6,16.61,52700.0,14.384,14.384,14.3667,14.3754,52700.0
2005-11-10 14:20:00,16.62,16.63,16.61,16.62,77700.0,14.384,14.3927,14.3754,14.384,77700.0
2005-11-10 14:30:00,16.62,16.65,16.62,16.64,68600.0,14.384,14.41,14.384,14.4014,68600.0
2005-11-10 14:40:00,16.65,16.65,16.63,16.63,23700.0,14.41,14.41,14.3927,14.3927,23700.0
2005-11-10 14:50:00,16.64,16.65,16.63,16.65,60700.0,14.4014,14.41,14.3927,14.41,60700.0
2005-11-10 15:00:00,16.65,16.66,16.64,16.64,131800.0,14.41,14.4187,14.4014,14.4014,131800.0
2005-11-10 15:10:00,16.63,16.64,16.63,16.64,59600.0,14.3927,14.4014,14.3927,14.4014,59600.0
2005-11-10 15:20:00,16.64,16.65,16.62,16.64,50000.0,14.4014,14.41,14.384,14.4014,50000.0
2005-11-10 15:30:00,16.63,16.66,16.6,16.64,135700.0,14.3927,14.4187,14.3667,14.4014,135700.0
2005-11-10 15:40:00,16.64,16.64,16.59,16.59,80300.0,14.4014,14.4014,14.3581,14.3581,80300.0
2005-11-10 15:50:00,16.59,16.62,16.59,16.62,160800.0,14.3581,14.384,14.3581,14.384,160800.0
2005-11-11 09:30:00,16.5,16.6,16.49,16.54,172300.0,14.2802,14.3667,14.2715,14.3148,172300.0
2005-11-11 09:40:00,16.54,16.62,16.53,16.62,87500.0,14.3148,14.384,14.3062,14.384,87500.0
2005-11-11 09:50:00,16.62,16.68,16.62,16.68,72800.0,14.384,14.436,14.384,14.436,72800.0
2005-11-11 10:00:00,16.67,16.68,16.65,16.66,53400.0,14.4273,14.436,14.41,14.4187,53400.0
2005-11-11 10:10:00,16.65,16.67,16.65,16.66,30400.0,14.41,14.4273,14.41,14.4187,30400.0
2005-11-11 10:20:00,16.67,16.68,16.56,16.57,49000.0,14.4273,14.436,14.3321,14.3408,49000.0
2005-11-11 10:30:00,16.57,16.63,16.56,16.63,53200.0,14.3408,14.3927,14.3321,14.3927,53200.0
2005-11-11 10:40:00,16.62,16.63,16.57,16.59,60700.0,14.384,14.3927,14.3408,14.3581,60700.0
2005-11-11 10:50:00,16.6,16.61,16.58,16.6,32300.0,14.3667,14.3754,14.3494,14.3667,32300.0
2005-11-11 11:00:00,16.6,16.61,16.59,16.59,23500.0,14.3667,14.3754,14.3581,14.3581,23500.0
2005-11-11 11:10:00,16.59,16.6,16.56,16.6,31600.0,14.3581,14.3667,14.3321,14.3667,31600.0
2005-11-11 11:20:00,16.6,16.61,16.57,16.57,16100.0,14.3667,14.3754,14.3408,14.3408,16100.0
2005-11-11 11:30:00,16.57,16.6,16.57,16.6,25900.0,14.3408,14.3667,14.3408,14.3667,25900.0
2005-11-11 11:40:00,16.59,16.6,16.56,16.58,38800.0,14.3581,14.3667,14.3321,14.3494,38800.0
2005-11-11 11:50:00,16.58,16.59,16.56,16.59,25000.0,14.3494,14.3581,14.3321,14.3581,25000.0
2005-11-11 12:00:00,16.59,16.59,16.54,16.55,28100.0,14.3581,14.3581,14.3148,14.3235,28100.0
2005-11-11 12:10:00,16.55,16.57,16.55,16.56,41200.0,14.3235,14.3408,14.3235,14.3321,41200.0
2005-11-11 12:20:00,16.56,16.57,16.56,16.56,22400.0,14.3321,14.3408,14.3321,14.3321,22400.0
2005-11-11 12:30:00,16.56,16.59,16.55,16.58,13800.0,14.3321,14.3581,14.3235,14.3494,13800.0
2005-11-11 12:40:00,16.58,16.58,16.57,16.58,10200.0,14.3494,14.3494,14.3408,14.3494,10200.0
2005-11-11 12:50:00,16.58,16.59,16.57,16.59,20700.0,14.3494,14.3581,14.3408,14.3581,20700.0
2005-11-11 13:00:00,16.59,16.63,16.57,16.63,39900.0,14.3581,14.3927,14.3408,14.3927,39900.0
2005-11-11 13:10:00,16.63,16.63,16.61,16.63,66100.0,14.3927,14.3927,14.3754,14.3927,66100.0
2005-11-11 13:20:00,16.63,16.63,16.6,16.62,34600.0,14.3927,14.3927,14.3667,14.384,34600.0
2005-11-11 13:30:00,16.62,16.63,16.61,16.63,12800.0,14.384,14.3927,14.3754,14.3927,12800.0
2005-11-11 13:40:00,16.63,16.66,16.63,16.66,40600.0,14.3927,14.4187,14.3927,14.4187,40600.0
2005-11-11 13:50:00,16.66,16.68,16.65,16.66,23600.0,14.4187,14.436,14.41,14.4187,23600.0
2005-11-11 14:00:00,16.68,16.68,16.66,16.68,33300.0,14.436,14.436,14.4187,14.436,33300.0
2005-11-11 14:10:00,16.68,16.7,16.67,16.68,75900.0,14.436,14.4533,14.4273,14.436,75900.0
2005-11-11 14:20:00,16.68,16.7,16.68,16.69,24400.0,14.436,14.4533,14.436,14.4446,24400.0
2005-11-11 14:30:00,16.68,16.7,16.68,16.7,36800.0,14.436,14.4533,14.436,14.4533,36800.0
2005-11-11 14:40:00,16.69,16.7,16.69,16.69,60600.0,14.4446,14.4533,14.4446,14.4446,60600.0
2005-11-11 14:50:00,16.7,16.72,16.69,16.72,51700.0,14.4533,14.4706,14.4446,14.4706,51700.0
2005-11-11 15:00:00,16.72,16.73,16.71,16.73,43300.0,14.4706,14.4793,14.4619,14.4793,43300.0
2005-11-11 15:10:00,16.73,16.74,16.69,16.72,185200.0,14.4793,14.4879,14.4446,14.4706,185200.0
2005-11-11 15:20:00,16.72,16.74,16.71,16.73,56800.0,14.4706,14.4879,14.4619,14.4793,56800.0
2005-11-11 15:30:00,16.74,16.74,16.73,16.74,62800.0,14.4879,14.4879,14.4793,14.4879,62800.0
2005-11-11 15:40:00,16.74,16.74,16.68,16.71,66100.0,14.4879,14.4879,14.436,14.4619,66100.0
2005-11-11 15:50:00,16.7,16.72,16.65,16.71,126200.0,14.4533,14.4706,14.41,14.4619,126200.0
2005-11-14 09:30:00,16.62,16.64,16.57,16.62,173600.0,14.384,14.4014,14.3408,14.384,173600.0
2005-11-14 09:40:00,16.62,16.67,16.61,16.66,40100.0,14.384,14.4273,14.3754,14.4187,40100.0
2005-11-14 09:50:00,16.68,16.73,16.68,16.71,73400.0,14.436,14.4793,14.436,14.4619,73400.0
2005-11-14 10:00:00,16.7,16.73,16.68,16.7,40400.0,14.4533,14.4793,14.436,14.4533,40400.0
2005-11-14 10:10:00,16.7,16.7,16.66,16.66,50400.0,14.4533,14.4533,14.4187,14.4187,50400.0
2005-11-14 10:20:00,16.66,16.67,16.65,16.65,39700.0,14.4187,14.4273,14.41,14.41,39700.0
2005-11-14 10:30:00,16.65,16.69,16.65,16.66,36600.0,14.41,14.4446,14.41,14.4187,36600.0
2005-11-14 10:40:00,16.66,16.67,16.63,16.63,43200.0,14.4187,14.4273,14.3927,14.3927,43200.0
2005-11-14 10:50:00,16.63,16.63,16.59,16.6,66200.0,14.3927,14.3927,14.3581,14.3667,66200.0
2005-11-14 11:00:00,16.61,16.66,16.59,16.63,51800.0,14.3754,14.4187,14.3581,14.3927,51800.0
2005-11-14 11:10:00,16.63,16.66,16.61,16.66,51100.0,14.3927,14.4187,14.3754,14.4187,51100.0
2005-11-14 11:20:00,16.66,16.72,16.65,16.66,65600.0,14.4187,14.4706,14.41,14.4187,65600.0
2005-11-14 11:30:00,16.65,16.68,16.64,16.68,46700.0,14.41,14.436,14.4014,14.436,46700.0
2005-11-14 11:40:00,16.68,16.71,16.66,16.66,72200.0,14.436,14.4619,14.4187,14.4187,72200.0
2005-11-14 11:50:00,16.65,16.71,16.65,16.69,71000.0,14.41,14.4619,14.41,14.4446,71000.0
2005-11-14 12:00:00,16.69,16.72,16.68,16.68,119900.0,14.4446,14.4706,14.436,14.436,119900.0
2005-11-14 12:10:00,16.68,16.72,16.67,16.71,95100.0,14.436,14.4706,14.4273,14.4619,95100.0
2005-11-14 12:20:00,16.71,16.73,16.7,16.73,67000.0,14.4619,14.4793,14.4533,14.4793,67000.0
2005-11-14 12:30:00,16.73,16.73,16.7,16.7,49800.0,14.4793,14.4793,14.4533,14.4533,49800.0
2005-11-14 12:40:00,16.7,16.72,16.68,16.72,41200.0,14.4533,14.4706,14.436,14.4706,41200.0
2005-11-14 12:50:00,16.72,16.72,16.7,16.7,37300.0,14.4706,14.4706,14.4533,14.4533,37300.0
2005-11-14 13:00:00,16.71,16.71,16.68,16.7,37200.0,14.4619,14.4619,14.436,14.4533,37200.0
2005-11-14 13:10:00,16.69,16.71,16.69,16.7,17600.0,14.4446,14.4619,14.4446,14.4533,17600.0
2005-11-14 13:20:00,16.7,16.71,16.67,16.68,27200.0,14.4533,14.4619,14.4273,14.436,27200.0
2005-11-14 13:30:00,16.69,16.69,16.67,16.68,25600.0,14.4446,14.4446,14.4273,14.436,25600.0
2005-11-14 13:40:00,16.68,16.72,16.67,16.71,41200.0,14.436,14.4706,14.4273,14.4619,41200.0
2005-11-14 13:50:00,16.71,16.72,16.71,16.72,20900.0,14.4619,14.4706,14.4619,14.4706,20900.0
2005-11-14 14:00:00,16.71,16.72,16.71,16.72,20400.0,14.4619,14.4706,14.4619,14.4706,20400.0
2005-11-14 14:10:00,16.71,16.72,16.69,16.7,46100.0,14.4619,14.4706,14.4446,14.4533,46100.0
2005-11-14 14:20:00,16.71,16.73,16.7,16.73,39700.0,14.4619,14.4793,14.4533,14.4793,39700.0
2005-11-14 14:30:00,16.73,16.73,16.68,16.69,88000.0,14.4793,14.4793,14.436,14.4446,88000.0
2005-11-14 14:40:00,16.69,16.69,16.63,16.64,56300.0,14.4446,14.4446,14.3927,14.4014,56300.0
2005-11-14 14:50:00,16.65,16.67,16.63,16.65,95700.0,14.41,14.4273,14.3927,14.41,95700.0
2005-11-14 15:00:00,16.67,16.67,16.64,16.66,49200.0,14.4273,14.4273,14.4014,14.4187,49200.0
2005-11-14 15:10:00,16.66,16.67,16.64,16.65,47500.0,14.4187,14.4273,14.4014,14.41,47500.0
2005-11-14 15:20:00,16.65,16.67,16.64,16.65,156100.0,14.41,14.4273,14.4014,14.41,156100.0
2005-11-14 15:30:00,16.65,16.66,16.64,16.65,77500.0,14.41,14.4187,14.4014,14.41,77500.0
2005-11-14 15:40:00,16.66,16.66,16.64,16.66,93500.0,14.4187,14.4187,14.4014,14.4187,93500.0
2005-11-14 15:50:00,16.67,16.74,16.65,16.74,242300.0,14.4273,14.4879,14.41,14.4879,242300.0
2005-11-15 09:30:00,16.75,16.75,16.64,16.68,139700.0,14.4966,14.4966,14.4014,14.436,139700.0
2005-11-15 09:40:00,16.66,16.68,16.65,16.68,61500.0,14.4187,14.436,14.41,14.436,61500.0
2005-11-15 09:50:00,16.68,16.73,16.68,16.69,41100.0,14.436,14.4793,14.436,14.4446,41100.0
2005-11-15 10:00:00,16.68,16.7,16.68,16.69,26200.0,14.436,14.4533,14.436,14.4446,26200.0
2005-11-15 10:10:00,16.69,16.69,16.65,16.65,51300.0,14.4446,14.4446,14.41,14.41,51300.0
2005-11-15 10:20:00,16.65,16.68,16.64,16.65,71100.0,14.41,14.436,14.4014,14.41,71100.0
2005-11-15 10:30:00,16.66,16.71,16.65,16.71,37100.0,14.4187,14.4619,14.41,14.4619,37100.0
2005-11-15 10:40:00,16.7,16.74,16.7,16.71,73400.0,14.4533,14.4879,14.4533,14.4619,73400.0
2005-11-15 10:50:00,16.71,16.72,16.68,16.7,34800.0,14.4619,14.4706,14.436,14.4533,34800.0
2005-11-15 11:00:00,16.69,16.7,16.62,16.64,79800.0,14.4446,14.4533,14.384,14.4014,79800.0
2005-11-15 11:10:00,16.65,16.71,16.64,16.71,68500.0,14.41,14.4619,14.4014,14.4619,68500.0
2005-11-15 11:20:00,16.71,16.75,16.68,16.68,143600.0,14.4619,14.4966,14.436,14.436,143600.0
2005-11-15 11:30:00,16.68,16.69,16.67,16.69,23200.0,14.436,14.4446,14.4273,14.4446,23200.0
2005-11-15 11:40:00,16.68,16.69,16.64,16.64,91200.0,14.436,14.4446,14.4014,14.4014,91200.0
2005-11-15 11:50:00,16.65,16.65,16.57,16.6,136100.0,14.41,14.41,14.3408,14.3667,136100.0
2005-11-15 12:00:00,16.6,16.62,16.57,16.62,33300.0,14.3667,14.384,14.3408,14.384,33300.0
2005-11-15 12:10:00,16.6,16.68,16.6,16.64,73400.0,14.3667,14.436,14.3667,14.4014,73400.0
2005-11-15 12:20:00,16.64,16.66,16.61,16.61,60000.0,14.4014,14.4187,14.3754,14.3754,60000.0
2005-11-15 12:30:00,16.63,16.63,16.6,16.6,35700.0,14.3927,14.3927,14.3667,14.3667,35700.0
2005-11-15 12:40:00,16.61,16.64,16.59,16.64,67900.0,14.3754,14.4014,14.3581,14.4014,67900.0
2005-11-15 12:50:00,16.64,16.66,16.62,16.65,31500.0,14.4014,14.4187,14.384,14.41,31500.0
2005-11-15 13:00:00,16.64,16.68,16.64,16.68,23400.0,14.4014,14.436,14.4014,14.436,23400.0
2005-11-15 13:10:00,16.68,16.68,16.64,16.65,40000.0,14.436,14.436,14.4014,14.41,40000.0
2005-11-15 13:20:00,16.65,16.67,16.63,16.64,39600.0,14.41,14.4273,14.3927,14.4014,39600.0
2005-11-15 13:30:00,16.64,16.69,16.64,16.67,68200.0,14.4014,14.4446,14.4014,14.4273,68200.0
2005-11-15 13:40:00,16.67,16.67,16.58,16.6,69500.0,14.4273,14.4273,14.3494,14.3667,69500.0
2005-11-15 13:50:00,16.61,16.61,16.54,16.57,46300.0,14.3754,14.3754,14.3148,14.3408,46300.0
2005-11-15 14:00:00,16.56,16.56,16.53,16.53,38600.0,14.3321,14.3321,14.3062,14.3062,38600.0
2005-11-15 14:10:00,16.54,16.6,16.5,16.6,49100.0,14.3148,14.3667,14.2802,14.3667,49100.0
2005-11-15 14:20:00,16.61,16.62,16.57,16.57,30300.0,14.3754,14.384,14.3408,14.3408,30300.0
2005-11-15 14:30:00,16.57,16.58,16.55,16.56,22500.0,14.3408,14.3494,14.3235,14.3321,22500.0
2005-11-15 14:40:00,16.56,16.56,16.5,16.5,72200.0,14.3321,14.3321,14.2802,14.2802,72200.0
2005-11-15 14:50:00,16.5,16.51,16.46,16.46,64400.0,14.2802,14.2888,14.2456,14.2456,64400.0
2005-11-15 15:00:00,16.45,16.49,16.41,16.49,89000.0,14.2369,14.2715,14.2023,14.2715,89000.0
2005-11-15 15:10:00,16.5,16.5,16.45,16.47,82100.0,14.2802,14.2802,14.2369,14.2542,82100.0
2005-11-15 15:20:00,16.48,16.5,16.47,16.48,107100.0,14.2629,14.2802,14.2542,14.2629,107100.0
2005-11-15 15:30:00,16.48,16.5,16.47,16.49,76500.0,14.2629,14.2802,14.2542,14.2715,76500.0
2005-11-15 15:40:00,16.49,16.49,16.46,16.48,57000.0,14.2715,14.2715,14.2456,14.2629,57000.0
2005-11-15 15:50:00,16.49,16.49,16.44,16.45,167200.0,14.2715,14.2715,14.2283,14.2369,167200.0
2005-11-16 09:30:00,16.53,16.58,16.48,16.54,123400.0,14.3062,14.3494,14.2629,14.3148,123400.0
2005-11-16 09:40:00,16.54,16.55,16.51,16.52,35700.0,14.3148,14.3235,14.2888,14.2975,35700.0
2005-11-16 09:50:00,16.51,16.52,16.41,16.43,26900.0,14.2888,14.2975,14.2023,14.2196,26900.0
2005-11-16 10:00:00,16.43,16.43,16.33,16.35,92300.0,14.2196,14.2196,14.1331,14.1504,92300.0
2005-11-16 10:10:00,16.34,16.38,16.34,16.37,31500.0,14.1417,14.1763,14.1417,14.1677,31500.0
2005-11-16 10:20:00,16.37,16.4,16.36,16.4,29600.0,14.1677,14.1936,14.159,14.1936,29600.0
2005-11-16 10:30:00,16.39,16.39,16.32,16.33,56600.0,14.185,14.185,14.1244,14.1331,56600.0
2005-11-16 10:40:00,16.33,16.4,16.31,16.38,26100.0,14.1331,14.1936,14.1158,14.1763,26100.0
2005-11-16 10:50:00,16.36,16.38,16.25,16.25,64500.0,14.159,14.1763,14.0638,14.0638,64500.0
2005-11-16 11:00:00,16.28,16.29,16.22,16.28,93600.0,14.0898,14.0984,14.0379,14.0898,93600.0
2005-11-16 11:10:00,16.28,16.31,16.27,16.3,20700.0,14.0898,14.1158,14.0811,14.1071,20700.0
2005-11-16 11:20:00,16.3,16.34,16.3,16.34,53300.0,14.1071,14.1417,14.1071,14.1417,53300.0
2005-11-16 11:30:00,16.33,16.37,16.33,16.35,54000.0,14.1331,14.1677,14.1331,14.1504,54000.0
2005-11-16 11:40:00,16.36,16.39,16.33,16.34,324400.0,14.159,14.185,14.1331,14.1417,324400.0
2005-11-16 11:50:00,16.34,16.35,16.28,16.28,65500.0,14.1417,14.1504,14.0898,14.0898,65500.0
2005-11-16 12:00:00,16.28,16.34,16.27,16.33,47000.0,14.0898,14.1417,14.0811,14.1331,47000.0
2005-11-16 12:10:00,16.33,16.36,16.32,16.35,75000.0,14.1331,14.159,14.1244,14.1504,75000.0
2005-11-16 12:20:00,16.36,16.36,16.34,16.35,33500.0,14.159,14.159,14.1417,14.1504,33500.0
2005-11-16 12:30:00,16.35,16.38,16.35,16.36,36200.0,14.1504,14.1763,14.1504,14.159,36200.0
2005-11-16 12:40:00,16.37,16.37,16.31,16.32,31800.0,14.1677,14.1677,14.1158,14.1244,31800.0
2005-11-16 12:50:00,16.32,16.32,16.27,16.27,41200.0,14.1244,14.1244,14.0811,14.0811,41200.0
2005-11-16 13:00:00,16.27,16.27,16.22,16.27,92500.0,14.0811,14.0811,14.0379,14.0811,92500.0
2005-11-16 13:10:00,16.27,16.32,16.27,16.31,43700.0,14.0811,14.1244,14.0811,14.1158,43700.0
2005-11-16 13:20:00,16.31,16.31,16.25,16.3,56100.0,14.1158,14.1158,14.0638,14.1071,56100.0
2005-11-16 13:30:00,16.29,16.3,16.29,16.3,38800.0,14.0984,14.1071,14.0984,14.1071,38800.0
2005-11-16 13:40:00,16.3,16.3,16.27,16.27,59500.0,14.1071,14.1071,14.0811,14.0811,59500.0
2005-11-16 13:50:00,16.27,16.27,16.23,16.23,99500.0,14.0811,14.0811,14.0465,14.0465,99500.0
2005-11-16 14:00:00,16.23,16.24,16.21,16.22,71500.0,14.0465,14.0552,14.0292,14.0379,71500.0
2005-11-16 14:10:00,16.22,16.23,16.15,16.16,156600.0,14.0379,14.0465,13.9773,13.9859,156600.0
2005-11-16 14:20:00,16.15,16.16,16.13,16.15,141900.0,13.9773,13.9859,13.96,13.9773,141900.0
2005-11-16 14:30:00,16.15,16.17,16.12,16.13,99000.0,13.9773,13.9946,13.9513,13.96,99000.0
2005-11-16 14:40:00,16.13,16.15,16.11,16.15,73700.0,13.96,13.9773,13.9427,13.9773,73700.0
2005-11-16 14:50:00,16.15,16.17,16.14,16.16,74200.0,13.9773,13.9946,13.9686,13.9859,74200.0
2005-11-16 15:00:00,16.16,16.17,16.13,16.15,91500.0,13.9859,13.9946,13.96,13.9773,91500.0
2005-11-16 15:10:00,16.15,16.16,16.14,16.15,97500.0,13.9773,13.9859,13.9686,13.9773,97500.0
2005-11-16 15:20:00,16.15,16.16,16.14,16.15,94500.0,13.9773,13.9859,13.9686,13.9773,94500.0
2005-11-16 15:30:00,16.15,16.16,16.14,16.16,109200.0,13.9773,13.9859,13.9686,13.9859,109200.0
2005-11-16 15:40:00,16.16,16.16,16.12,16.12,106000.0,13.9859,13.9859,13.9513,13.9513,106000.0
2005-11-16 15:50:00,16.12,16.12,16.09,16.1,383400.0,13.9513,13.9513,13.9254,13.934,383400.0
2005-11-17 09:30:00,16.1,16.15,16.08,16.09,99500.0,13.934,13.9773,13.9167,13.9254,99500.0
2005-11-17 09:40:00,16.09,16.15,16.08,16.1,92000.0,13.9254,13.9773,13.9167,13.934,92000.0
2005-11-17 09:50:00,16.09,16.12,16.08,16.11,335500.0,13.9254,13.9513,13.9167,13.9427,335500.0
2005-11-17 10:00:00,16.1,16.13,16.03,16.13,63200.0,13.934,13.96,13.8734,13.96,63200.0
2005-11-17 10:10:00,16.12,16.13,16.08,16.09,336500.0,13.9513,13.96,13.9167,13.9254,336500.0
2005-11-17 10:20:00,16.08,16.08,16.01,16.01,106100.0,13.9167,13.9167,13.8561,13.8561,106100.0
2005-11-17 10:30:00,16.02,16.07,16.01,16.01,82200.0,13.8648,13.908,13.8561,13.8561,82200.0
2005-11-17 10:40:00,16.01,16.1,16.01,16.09,116500.0,13.8561,13.934,13.8561,13.9254,116500.0
2005-11-17 10:50:00,16.09,16.19,16.09,16.18,210900.0,13.9254,14.0119,13.9254,14.0032,210900.0
2005-11-17 11:00:00,16.18,16.19,16.14,16.18,106900.0,14.0032,14.0119,13.9686,14.0032,106900.0
2005-11-17 11:10:00,16.18,16.2,16.18,16.18,122900.0,14.0032,14.0206,14.0032,14.0032,122900.0
2005-11-17 11:20:00,16.19,16.19,16.08,16.11,87500.0,14.0119,14.0119,13.9167,13.9427,87500.0
2005-11-17 11:30:00,16.11,16.12,16.08,16.12,43200.0,13.9427,13.9513,13.9167,13.9513,43200.0
2005-11-17 11:40:00,16.11,16.12,16.0,16.01,125300.0,13.9427,13.9513,13.8475,13.8561,125300.0
2005-11-17 11:50:00,16.0,16.03,15.91,16.03,161900.0,13.8475,13.8734,13.7696,13.8734,161900.0
2005-11-17 12:00:00,16.02,16.06,16.01,16.05,75700.0,13.8648,13.8994,13.8561,13.8907,75700.0
2005-11-17 12:10:00,16.05,16.11,16.05,16.1,72500.0,13.8907,13.9427,13.8907,13.934,72500.0
2005-11-17 12:20:00,16.1,16.13,16.09,16.13,63600.0,13.934,13.96,13.9254,13.96,63600.0
2005-11-17 12:30:00,16.12,16.13,16.11,16.13,60400.0,13.9513,13.96,13.9427,13.96,60400.0
2005-11-17 12:40:00,16.12,16.12,16.09,16.1,48100.0,13.9513,13.9513,13.9254,13.934,48100.0
2005-11-17 12:50:00,16.1,16.12,16.1,16.12,41900.0,13.934,13.9513,13.934,13.9513,41900.0
2005-11-17 13:00:00,16.12,16.12,16.09,16.11,60200.0,13.9513,13.9513,13.9254,13.9427,60200.0
2005-11-17 13:10:00,16.11,16.13,16.11,16.13,84100.0,13.9427,13.96,13.9427,13.96,84100.0
2005-11-17 13:20:00,16.13,16.18,16.13,16.18,76900.0,13.96,14.0032,13.96,14.0032,76900.0
2005-11-17 13:30:00,16.18,16.18,16.15,16.16,53900.0,14.0032,14.0032,13.9773,13.9859,53900.0
2005-11-17 13:40:00,16.16,16.17,16.12,16.12,64500.0,13.9859,13.9946,13.9513,13.9513,64500.0
2005-11-17 13:50:00,16.13,16.16,16.12,16.16,48300.0,13.96,13.9859,13.9513,13.9859,48300.0
2005-11-17 14:00:00,16.16,16.18,16.16,16.17,59800.0,13.9859,14.0032,13.9859,13.9946,59800.0
2005-11-17 14:10:00,16.18,16.21,16.18,16.2,38800.0,14.0032,14.0292,14.0032,14.0206,38800.0
2005-11-17 14:20:00,16.21,16.24,16.19,16.23,75000.0,14.0292,14.0552,14.0119,14.0465,75000.0
2005-11-17 14:30:00,16.23,16.25,16.22,16.24,83200.0,14.0465,14.0638,14.0379,14.0552,83200.0
2005-11-17 14:40:00,16.25,16.29,16.24,16.28,87600.0,14.0638,14.0984,14.0552,14.0898,87600.0
2005-11-17 14:50:00,16.28,16.28,16.21,16.24,43200.0,14.0898,14.0898,14.0292,14.0552,43200.0
2005-11-17 15:00:00,16.24,16.27,16.23,16.26,49000.0,14.0552,14.0811,14.0465,14.0725,49000.0
2005-11-17 15:10:00,16.27,16.33,16.26,16.32,84800.0,14.0811,14.1331,14.0725,14.1244,84800.0
2005-11-17 15:20:00,16.32,16.35,16.3,16.35,1094400.0,14.1244,14.1504,14.1071,14.1504,1094400.0
2005-11-17 15:30:00,16.35,16.46,16.34,16.45,717900.0,14.1504,14.2456,14.1417,14.2369,717900.0
2005-11-17 15:40:00,16.46,16.46,16.42,16.43,115500.0,14.2456,14.2456,14.211,14.2196,115500.0
2005-11-17 15:50:00,16.42,16.44,16.42,16.42,141700.0,14.211,14.2283,14.211,14.211,141700.0
2005-11-18 09:30:00,16.73,16.73,16.33,16.38,507600.0,14.4793,14.4793,14.1331,14.1763,507600.0
2005-11-18 09:40:00,16.38,16.44,16.29,16.36,107300.0,14.1763,14.2283,14.0984,14.159,107300.0
2005-11-18 09:50:00,16.37,16.37,16.26,16.29,70400.0,14.1677,14.1677,14.0725,14.0984,70400.0
2005-11-18 10:00:00,16.29,16.37,16.26,16.36,77500.0,14.0984,14.1677,14.0725,14.159,77500.0
2005-11-18 10:10:00,16.35,16.43,16.34,16.41,53700.0,14.1504,14.2196,14.1417,14.2023,53700.0
2005-11-18 10:20:00,16.42,16.42,16.39,16.41,33300.0,14.211,14.211,14.185,14.2023,33300.0
2005-11-18 10:30:00,16.4,16.41,16.39,16.41,63400.0,14.1936,14.2023,14.185,14.2023,63400.0
2005-11-18 10:40:00,16.4,16.4,16.36,16.37,31000.0,14.1936,14.1936,14.159,14.1677,31000.0
2005-11-18 10:50:00,16.38,16.74,16.35,16.36,70300.0,14.1763,14.4879,14.1504,14.159,70300.0
2005-11-18 11:00:00,16.35,16.36,16.34,16.36,33700.0,14.1504,14.159,14.1417,14.159,33700.0
2005-11-18 11:10:00,16.37,16.42,16.35,16.4,101400.0,14.1677,14.211,14.1504,14.1936,101400.0
2005-11-18 11:20:00,16.39,16.4,16.36,16.36,21700.0,14.185,14.1936,14.159,14.159,21700.0
2005-11-18 11:30:00,16.36,16.37,16.32,16.32,39000.0,14.159,14.1677,14.1244,14.1244,39000.0
2005-11-18 11:40:00,16.34,16.44,16.33,16.42,38300.0,14.1417,14.2283,14.1331,14.211,38300.0
2005-11-18 11:50:00,16.42,16.45,16.42,16.43,40700.0,14.211,14.2369,14.211,14.2196,40700.0
2005-11-18 12:00:00,16.43,16.45,16.43,16.45,20100.0,14.2196,14.2369,14.2196,14.2369,20100.0
2005-11-18 12:10:00,16.44,16.5,16.43,16.47,94500.0,14.2283,14.2802,14.2196,14.2542,94500.0
2005-11-18 12:20:00,16.46,16.49,16.43,16.45,44600.0,14.2456,14.2715,14.2196,14.2369,44600.0
2005-11-18 12:30:00,16.45,16.5,16.43,16.44,46900.0,14.2369,14.2802,14.2196,14.2283,46900.0
2005-11-18 12:40:00,16.44,16.44,16.35,16.39,57400.0,14.2283,14.2283,14.1504,14.185,57400.0
2005-11-18 12:50:00,16.39,16.4,16.37,16.4,18000.0,14.185,14.1936,14.1677,14.1936,18000.0
2005-11-18 13:00:00,16.4,16.42,16.39,16.42,23200.0,14.1936,14.211,14.185,14.211,23200.0
2005-11-18 13:10:00,16.41,16.43,16.4,16.43,16500.0,14.2023,14.2196,14.1936,14.2196,16500.0
2005-11-18 13:20:00,16.43,16.43,16.39,16.4,24800.0,14.2196,14.2196,14.185,14.1936,24800.0
2005-11-18 13:30:00,16.39,16.43,16.39,16.42,54000.0,14.185,14.2196,14.185,14.211,54000.0
2005-11-18 13:40:00,16.42,16.45,16.42,16.44,32600.0,14.211,14.2369,14.211,14.2283,32600.0
2005-11-18 13:50:00,16.44,16.44,16.41,16.44,26300.0,14.2283,14.2283,14.2023,14.2283,26300.0
2005-11-18 14:00:00,16.43,16.44,16.42,16.44,41600.0,14.2196,14.2283,14.211,14.2283,41600.0
2005-11-18 14:10:00,16.44,16.44,16.39,16.39,21900.0,14.2283,14.2283,14.185,14.185,21900.0
2005-11-18 14:20:00,16.4,16.4,16.39,16.39,43200.0,14.1936,14.1936,14.185,14.185,43200.0
2005-11-18 14:30:00,16.39,16.4,16.36,16.36,22100.0,14.185,14.1936,14.159,14.159,22100.0
2005-11-18 14:40:00,16.36,16.4,16.36,16.37,51400.0,14.159,14.1936,14.159,14.1677,51400.0
2005-11-18 14:50:00,16.36,16.37,16.33,16.34,61100.0,14.159,14.1677,14.1331,14.1417,61100.0
2005-11-18 15:00:00,16.34,16.38,16.33,16.38,48500.0,14.1417,14.1763,14.1331,14.1763,48500.0
2005-11-18 15:10:00,16.38,16.41,16.38,16.4,76000.0,14.1763,14.2023,14.1763,14.1936,76000.0
2005-11-18 15:20:00,16.4,16.4,16.37,16.38,72000.0,14.1936,14.1936,14.1677,14.1763,72000.0
2005-11-18 15:30:00,16.37,16.45,16.37,16.45,117100.0,14.1677,14.2369,14.1677,14.2369,117100.0
2005-11-18 15:40:00,16.45,16.52,16.44,16.48,117900.0,14.2369,14.2975,14.2283,14.2629,117900.0
2005-11-18 15:50:00,16.49,16.55,16.48,16.55,281000.0,14.2715,14.3235,14.2629,14.3235,281000.0
2005-11-21 09:30:00,16.44,16.45,16.3,16.33,132100.0,14.2283,14.2369,14.1071,14.1331,132100.0
2005-11-21 09:40:00,16.33,16.44,16.3,16.42,107500.0,14.1331,14.2283,14.1071,14.211,107500.0
2005-11-21 09:50:00,16.42,16.44,16.42,16.44,92700.0,14.211,14.2283,14.211,14.2283,92700.0
2005-11-21 10:00:00,16.44,16.44,16.41,16.42,47800.0,14.2283,14.2283,14.2023,14.211,47800.0
2005-11-21 10:10:00,16.42,16.44,16.42,16.44,83300.0,14.211,14.2283,14.211,14.2283,83300.0
2005-11-21 10:20:00,16.44,16.45,16.4,16.4,78200.0,14.2283,14.2369,14.1936,14.1936,78200.0
2005-11-21 10:30:00,16.4,16.47,16.4,16.47,72600.0,14.1936,14.2542,14.1936,14.2542,72600.0
2005-11-21 10:40:00,16.48,16.61,16.48,16.6,190800.0,14.2629,14.3754,14.2629,14.3667,190800.0
2005-11-21 10:50:00,16.6,16.6,16.51,16.52,82200.0,14.3667,14.3667,14.2888,14.2975,82200.0
2005-11-21 11:00:00,16.52,16.53,16.46,16.47,75600.0,14.2975,14.3062,14.2456,14.2542,75600.0
2005-11-21 11:10:00,16.46,16.46,16.41,16.41,29500.0,14.2456,14.2456,14.2023,14.2023,29500.0
2005-11-21 11:20:00,16.42,16.45,16.41,16.43,45500.0,14.211,14.2369,14.2023,14.2196,45500.0
2005-11-21 11:30:00,16.43,16.43,16.37,16.4,64200.0,14.2196,14.2196,14.1677,14.1936,64200.0
2005-11-21 11:40:00,16.4,16.46,16.39,16.45,50600.0,14.1936,14.2456,14.185,14.2369,50600.0
2005-11-21 11:50:00,16.46,16.47,16.43,16.45,24500.0,14.2456,14.2542,14.2196,14.2369,24500.0
2005-11-21 12:00:00,16.44,16.46,16.42,16.44,33200.0,14.2283,14.2456,14.211,14.2283,33200.0
2005-11-21 12:10:00,16.44,16.46,16.35,16.4,84100.0,14.2283,14.2456,14.1504,14.1936,84100.0
2005-11-21 12:20:00,16.41,16.44,16.4,16.42,47400.0,14.2023,14.2283,14.1936,14.211,47400.0
2005-11-21 12:30:00,16.42,16.42,16.4,16.42,43800.0,14.211,14.211,14.1936,14.211,43800.0
2005-11-21 12:40:00,16.42,16.49,16.41,16.48,81500.0,14.211,14.2715,14.2023,14.2629,81500.0
2005-11-21 12:50:00,16.49,16.5,16.46,16.49,87900.0,14.2715,14.2802,14.2456,14.2715,87900.0
2005-11-21 13:00:00,16.48,16.49,16.47,16.48,27600.0,14.2629,14.2715,14.2542,14.2629,27600.0
2005-11-21 13:10:00,16.48,16.52,16.47,16.5,66600.0,14.2629,14.2975,14.2542,14.2802,66600.0
2005-11-21 13:20:00,16.5,16.51,16.44,16.45,37800.0,14.2802,14.2888,14.2283,14.2369,37800.0
2005-11-21 13:30:00,16.46,16.5,16.45,16.49,80400.0,14.2456,14.2802,14.2369,14.2715,80400.0
2005-11-21 13:40:00,16.5,16.52,16.49,16.51,51400.0,14.2802,14.2975,14.2715,14.2888,51400.0
2005-11-21 13:50:00,16.5,16.54,16.48,16.54,52400.0,14.2802,14.3148,14.2629,14.3148,52400.0
2005-11-21 14:00:00,16.54,16.56,16.53,16.54,48100.0,14.3148,14.3321,14.3062,14.3148,48100.0
2005-11-21 14:10:00,16.54,16.56,16.53,16.54,39500.0,14.3148,14.3321,14.3062,14.3148,39500.0
2005-11-21 14:20:00,16.55,16.56,16.54,16.56,42200.0,14.3235,14.3321,14.3148,14.3321,42200.0
2005-11-21 14:30:00,16.56,16.56,16.52,16.52,64300.0,14.3321,14.3321,14.2975,14.2975,64300.0
2005-11-21 14:40:00,16.51,16.52,16.45,16.47,71000.0,14.2888,14.2975,14.2369,14.2542,71000.0
2005-11-21 14:50:00,16.47,16.47,16.42,16.44,69300.0,14.2542,14.2542,14.211,14.2283,69300.0
2005-11-21 15:00:00,16.44,16.46,16.43,16.46,49600.0,14.2283,14.2456,14.2196,14.2456,49600.0
2005-11-21 15:10:00,16.46,16.46,16.38,16.42,103500.0,14.2456,14.2456,14.1763,14.211,103500.0
2005-11-21 15:20:00,16.42,16.46,16.4,16.46,47700.0,14.211,14.2456,14.1936,14.2456,47700.0
2005-11-21 15:30:00,16.45,16.49,16.44,16.49,109600.0,14.2369,14.2715,14.2283,14.2715,109600.0
2005-11-21 15:40:00,16.49,16.5,16.46,16.47,64400.0,14.2715,14.2802,14.2456,14.2542,64400.0
2005-11-21 15:50:00,16.47,16.48,16.46,16.46,71100.0,14.2542,14.2629,14.2456,14.2456,71100.0
2005-11-22 09:30:00,16.3,16.35,16.3,16.35,111200.0,14.1071,14.1504,14.1071,14.1504,111200.0
2005-11-22 09:40:00,16.35,16.45,16.34,16.37,97400.0,14.1504,14.2369,14.1417,14.1677,97400.0
2005-11-22 09:50:00,16.38,16.45,16.37,16.41,91400.0,14.1763,14.2369,14.1677,14.2023,91400.0
2005-11-22 10:00:00,16.41,16.44,16.36,16.37,61800.0,14.2023,14.2283,14.159,14.1677,61800.0
2005-11-22 10:10:00,16.37,16.41,16.35,16.37,61300.0,14.1677,14.2023,14.1504,14.1677,61300.0
2005-11-22 10:20:00,16.37,16.38,16.31,16.33,50100.0,14.1677,14.1763,14.1158,14.1331,50100.0
2005-11-22 10:30:00,16.32,16.34,16.26,16.27,41800.0,14.1244,14.1417,14.0725,14.0811,41800.0
2005-11-22 10:40:00,16.27,16.27,16.16,16.17,56100.0,14.0811,14.0811,13.9859,13.9946,56100.0
2005-11-22 10:50:00,16.18,16.2,16.16,16.19,34100.0,14.0032,14.0206,13.9859,14.0119,34100.0
2005-11-22 11:00:00,16.19,16.21,16.18,16.18,88700.0,14.0119,14.0292,14.0032,14.0032,88700.0
2005-11-22 11:10:00,16.18,16.18,16.13,16.13,104500.0,14.0032,14.0032,13.96,13.96,104500.0
2005-11-22 11:20:00,16.14,16.18,16.13,16.16,33200.0,13.9686,14.0032,13.96,13.9859,33200.0
2005-11-22 11:30:00,16.16,16.2,16.16,16.17,24900.0,13.9859,14.0206,13.9859,13.9946,24900.0
2005-11-22 11:40:00,16.17,16.18,16.15,16.15,50100.0,13.9946,14.0032,13.9773,13.9773,50100.0
2005-11-22 11:50:00,16.15,16.16,16.11,16.13,42500.0,13.9773,13.9859,13.9427,13.96,42500.0
2005-11-22 12:00:00,16.13,16.13,16.11,16.13,29800.0,13.96,13.96,13.9427,13.96,29800.0
2005-11-22 12:10:00,16.13,16.26,16.13,16.26,53700.0,13.96,14.0725,13.96,14.0725,53700.0
2005-11-22 12:20:00,16.25,16.27,16.24,16.25,24900.0,14.0638,14.0811,14.0552,14.0638,24900.0
2005-11-22 12:30:00,16.25,16.25,16.22,16.24,37300.0,14.0638,14.0638,14.0379,14.0552,37300.0
2005-11-22 12:40:00,16.23,16.27,16.23,16.26,15700.0,14.0465,14.0811,14.0465,14.0725,15700.0
2005-11-22 12:50:00,16.25,16.27,16.19,16.25,47000.0,14.0638,14.0811,14.0119,14.0638,47000.0
2005-11-22 13:00:00,16.26,16.28,16.25,16.28,28900.0,14.0725,14.0898,14.0638,14.0898,28900.0
2005-11-22 13:10:00,16.28,16.28,16.25,16.25,14600.0,14.0898,14.0898,14.0638,14.0638,14600.0
2005-11-22 13:20:00,16.26,16.28,16.25,16.27,21800.0,14.0725,14.0898,14.0638,14.0811,21800.0
2005-11-22 13:30:00,16.26,16.27,16.25,16.27,31100.0,14.0725,14.0811,14.0638,14.0811,31100.0
2005-11-22 13:40:00,16.28,16.29,16.26,16.27,21900.0,14.0898,14.0984,14.0725,14.0811,21900.0
2005-11-22 13:50:00,16.26,16.27,16.25,16.25,10900.0,14.0725,14.0811,14.0638,14.0638,10900.0
2005-11-22 14:00:00,16.26,16.31,16.25,16.31,48700.0,14.0725,14.1158,14.0638,14.1158,48700.0
2005-11-22 14:10:00,16.31,16.31,16.26,16.28,40600.0,14.1158,14.1158,14.0725,14.0898,40600.0
2005-11-22 14:20:00,16.28,16.34,16.27,16.33,52500.0,14.0898,14.1417,14.0811,14.1331,52500.0
2005-11-22 14:30:00,16.34,16.34,16.28,16.31,39700.0,14.1417,14.1417,14.0898,14.1158,39700.0
2005-11-22 14:40:00,16.3,16.37,16.3,16.37,89200.0,14.1071,14.1677,14.1071,14.1677,89200.0
2005-11-22 14:50:00,16.37,16.38,16.34,16.34,137600.0,14.1677,14.1763,14.1417,14.1417,137600.0
2005-11-22 15:00:00,16.34,16.36,16.33,16.36,75200.0,14.1417,14.159,14.1331,14.159,75200.0
2005-11-22 15:10:00,16.35,16.39,16.34,16.35,67800.0,14.1504,14.185,14.1417,14.1504,67800.0
2005-11-22 15:20:00,16.34,16.35,16.32,16.34,62300.0,14.1417,14.1504,14.1244,14.1417,62300.0
2005-11-22 15:30:00,16.33,16.34,16.3,16.31,77300.0,14.1331,14.1417,14.1071,14.1158,77300.0
2005-11-22 15:40:00,16.32,16.33,16.29,16.29,159400.0,14.1244,14.1331,14.0984,14.0984,159400.0
2005-11-22 15:50:00,16.29,16.3,16.25,16.25,331500.0,14.0984,14.1071,14.0638,14.0638,331500.0
2005-11-23 09:30:00,16.24,16.27,16.19,16.27,106900.0,14.0552,14.0811,14.0119,14.0811,106900.0
2005-11-23 09:40:00,16.27,16.4,16.27,16.38,74000.0,14.0811,14.1936,14.0811,14.1763,74000.0
2005-11-23 09:50:00,16.38,16.39,16.36,16.37,20700.0,14.1763,14.185,14.159,14.1677,20700.0
2005-11-23 10:00:00,16.36,16.37,16.36,16.36,22100.0,14.159,14.1677,14.159,14.159,22100.0
2005-11-23 10:10:00,16.36,16.41,16.35,16.4,432100.0,14.159,14.2023,14.1504,14.1936,432100.0
2005-11-23 10:20:00,16.41,16.42,16.4,16.42,132300.0,14.2023,14.211,14.1936,14.211,132300.0
2005-11-23 10:30:00,16.42,16.43,16.41,16.41,33700.0,14.211,14.2196,14.2023,14.2023,33700.0
2005-11-23 10:40:00,16.42,16.44,16.41,16.44,162700.0,14.211,14.2283,14.2023,14.2283,162700.0
2005-11-23 10:50:00,16.45,16.45,16.41,16.43,39100.0,14.2369,14.2369,14.2023,14.2196,39100.0
2005-11-23 11:00:00,16.44,16.44,16.42,16.43,13600.0,14.2283,14.2283,14.211,14.2196,13600.0
2005-11-23 11:10:00,16.43,16.45,16.43,16.45,28400.0,14.2196,14.2369,14.2196,14.2369,28400.0
2005-11-23 11:20:00,16.44,16.46,16.43,16.46,103000.0,14.2283,14.2456,14.2196,14.2456,103000.0
2005-11-23 11:30:00,16.46,16.47,16.44,16.46,37500.0,14.2456,14.2542,14.2283,14.2456,37500.0
2005-11-23 11:40:00,16.46,16.47,16.45,16.46,30900.0,14.2456,14.2542,14.2369,14.2456,30900.0
2005-11-23 11:50:00,16.46,16.47,16.45,16.45,27300.0,14.2456,14.2542,14.2369,14.2369,27300.0
2005-11-23 12:00:00,16.46,16.46,16.44,16.45,25100.0,14.2456,14.2456,14.2283,14.2369,25100.0
2005-11-23 12:10:00,16.44,16.49,16.44,16.48,29600.0,14.2283,14.2715,14.2283,14.2629,29600.0
2005-11-23 12:20:00,16.47,16.5,16.47,16.48,68800.0,14.2542,14.2802,14.2542,14.2629,68800.0
2005-11-23 12:30:00,16.49,16.53,16.49,16.51,166100.0,14.2715,14.3062,14.2715,14.2888,166100.0
2005-11-23 12:40:00,16.5,16.56,16.5,16.55,147500.0,14.2802,14.3321,14.2802,14.3235,147500.0
2005-11-23 12:50:00,16.54,16.56,16.53,16.53,73900.0,14.3148,14.3321,14.3062,14.3062,73900.0
2005-11-23 13:00:00,16.53,16.55,16.53,16.55,37600.0,14.3062,14.3235,14.3062,14.3235,37600.0
2005-11-23 13:10:00,16.55,16.56,16.54,16.54,68200.0,14.3235,14.3321,14.3148,14.3148,68200.0
2005-11-23 13:20:00,16.55,16.56,16.54,16.55,39500.0,14.3235,14.3321,14.3148,14.3235,39500.0
2005-11-23 13:30:00,16.55,16.57,16.55,16.57,47800.0,14.3235,14.3408,14.3235,14.3408,47800.0
2005-11-23 13:40:00,16.56,16.56,16.54,16.54,38100.0,14.3321,14.3321,14.3148,14.3148,38100.0
2005-11-23 13:50:00,16.54,16.59,16.54,16.59,26900.0,14.3148,14.3581,14.3148,14.3581,26900.0
2005-11-23 14:00:00,16.58,16.6,16.58,16.59,33200.0,14.3494,14.3667,14.3494,14.3581,33200.0
2005-11-23 14:10:00,16.6,16.62,16.6,16.61,72000.0,14.3667,14.384,14.3667,14.3754,72000.0
2005-11-23 14:20:00,16.61,16.67,16.61,16.65,127600.0,14.3754,14.4273,14.3754,14.41,127600.0
2005-11-23 14:30:00,16.66,16.68,16.62,16.62,65900.0,14.4187,14.436,14.384,14.384,65900.0
2005-11-23 14:40:00,16.63,16.67,16.63,16.66,40700.0,14.3927,14.4273,14.3927,14.4187,40700.0
2005-11-23 14:50:00,16.66,16.67,16.63,16.67,57100.0,14.4187,14.4273,14.3927,14.4273,57100.0
2005-11-23 15:00:00,16.67,16.69,16.64,16.65,115800.0,14.4273,14.4446,14.4014,14.41,115800.0
2005-11-23 15:10:00,16.65,16.67,16.63,16.64,176900.0,14.41,14.4273,14.3927,14.4014,176900.0
2005-11-23 15:20:00,16.64,16.65,16.63,16.64,129200.0,14.4014,14.41,14.3927,14.4014,129200.0
2005-11-23 15:30:00,16.64,16.65,16.6,16.61,177400.0,14.4014,14.41,14.3667,14.3754,177400.0
2005-11-23 15:40:00,16.61,16.62,16.59,16.61,145300.0,14.3754,14.384,14.3581,14.3754,145300.0
2005-11-23 15:50:00,16.6,16.61,16.58,16.6,213800.0,14.3667,14.3754,14.3494,14.3667,213800.0
2005-11-25 09:30:00,16.6,16.66,16.59,16.6,76100.0,14.3667,14.4187,14.3581,14.3667,76100.0
2005-11-25 09:40:00,16.6,16.6,16.57,16.58,22000.0,14.3667,14.3667,14.3408,14.3494,22000.0
2005-11-25 09:50:00,16.58,16.59,16.52,16.54,64200.0,14.3494,14.3581,14.2975,14.3148,64200.0
2005-11-25 10:00:00,16.54,16.54,16.5,16.51,58100.0,14.3148,14.3148,14.2802,14.2888,58100.0
2005-11-25 10:10:00,16.51,16.64,16.48,16.5,44100.0,14.2888,14.4014,14.2629,14.2802,44100.0
2005-11-25 10:20:00,16.47,16.47,16.4,16.4,33900.0,14.2542,14.2542,14.1936,14.1936,33900.0
2005-11-25 10:30:00,16.33,16.43,16.29,16.4,99700.0,14.1331,14.2196,14.0984,14.1936,99700.0
2005-11-25 10:40:00,16.41,16.52,16.41,16.52,33100.0,14.2023,14.2975,14.2023,14.2975,33100.0
2005-11-25 10:50:00,16.52,16.54,16.5,16.52,33400.0,14.2975,14.3148,14.2802,14.2975,33400.0
2005-11-25 11:00:00,16.51,16.53,16.47,16.49,51200.0,14.2888,14.3062,14.2542,14.2715,51200.0
2005-11-25 11:10:00,16.49,16.49,16.45,16.45,24900.0,14.2715,14.2715,14.2369,14.2369,24900.0
2005-11-25 11:20:00,16.45,16.46,16.44,16.45,39600.0,14.2369,14.2456,14.2283,14.2369,39600.0
2005-11-25 11:30:00,16.45,16.45,16.43,16.43,12300.0,14.2369,14.2369,14.2196,14.2196,12300.0
2005-11-25 11:40:00,16.44,16.44,16.42,16.43,32200.0,14.2283,14.2283,14.211,14.2196,32200.0
2005-11-25 11:50:00,16.43,16.43,16.41,16.41,61500.0,14.2196,14.2196,14.2023,14.2023,61500.0
2005-11-25 12:00:00,16.42,16.44,16.41,16.43,22800.0,14.211,14.2283,14.2023,14.2196,22800.0
2005-11-25 12:10:00,16.43,16.44,16.42,16.42,28700.0,14.2196,14.2283,14.211,14.211,28700.0
2005-11-25 12:20:00,16.42,16.42,16.4,16.42,31000.0,14.211,14.211,14.1936,14.211,31000.0
2005-11-25 12:30:00,16.42,16.43,16.41,16.42,87400.0,14.211,14.2196,14.2023,14.211,87400.0
2005-11-25 12:40:00,16.43,16.44,16.36,16.37,47200.0,14.2196,14.2283,14.159,14.1677,47200.0
2005-11-25 12:50:00,16.36,16.43,16.36,16.42,70000.0,14.159,14.2196,14.159,14.211,70000.0
2005-11-25 13:00:00,16.42,16.43,16.42,16.43,45800.0,14.211,14.2196,14.211,14.2196,45800.0
2005-11-25 13:10:00,16.43,16.43,16.43,16.43,0.0,14.2196,14.2196,14.2196,14.2196,0.0
2005-11-25 13:20:00,16.43,16.43,16.43,16.43,0.0,14.2196,14.2196,14.2196,14.2196,0.0
2005-11-25 13:30:00,16.43,16.43,16.43,16.43,500.0,14.2196,14.2196,14.2196,14.2196,500.0
2005-11-25 13:40:00,16.43,16.43,16.43,16.43,0.0,14.2196,14.2196,14.2196,14.2196,0.0
2005-11-25 13:50:00,16.43,16.43,16.43,16.43,0.0,14.2196,14.2196,14.2196,14.2196,0.0
2005-11-25 14:00:00,16.43,16.43,16.43,16.43,0.0,14.2196,14.2196,14.2196,14.2196,0.0
2005-11-25 14:10:00,16.43,16.43,16.43,16.43,0.0,14.2196,14.2196,14.2196,14.2196,0.0
2005-11-25 14:20:00,16.43,16.43,16.43,16.43,0.0,14.2196,14.2196,14.2196,14.2196,0.0
2005-11-25 14:30:00,16.43,16.43,16.43,16.43,0.0,14.2196,14.2196,14.2196,14.2196,0.0
2005-11-25 14:40:00,16.43,16.43,16.43,16.43,0.0,14.2196,14.2196,14.2196,14.2196,0.0
2005-11-25 14:50:00,16.43,16.43,16.43,16.43,0.0,14.2196,14.2196,14.2196,14.2196,0.0
2005-11-25 15:00:00,16.43,16.43,16.43,16.43,0.0,14.2196,14.2196,14.2196,14.2196,0.0
2005-11-25 15:10:00,16.43,16.43,16.43,16.43,0.0,14.2196,14.2196,14.2196,14.2196,0.0
2005-11-25 15:20:00,16.43,16.43,16.43,16.43,0.0,14.2196,14.2196,14.2196,14.2196,0.0
2005-11-25 15:30:00,16.43,16.43,16.43,16.43,0.0,14.2196,14.2196,14.2196,14.2196,0.0
2005-11-25 15:40:00,16.43,16.43,16.43,16.43,0.0,14.2196,14.2196,14.2196,14.2196,0.0
2005-11-25 15:50:00,16.43,16.43,16.43,16.43,0.0,14.2196,14.2196,14.2196,14.2196,0.0
2005-11-28 09:30:00,16.6,16.7,16.58,16.64,172600.0,14.3667,14.4533,14.3494,14.4014,172600.0
2005-11-28 09:40:00,16.64,16.68,16.64,16.65,36000.0,14.4014,14.436,14.4014,14.41,36000.0
2005-11-28 09:50:00,16.64,16.7,16.63,16.68,38000.0,14.4014,14.4533,14.3927,14.436,38000.0
2005-11-28 10:00:00,16.67,16.68,16.6,16.61,250200.0,14.4273,14.436,14.3667,14.3754,250200.0
2005-11-28 10:10:00,16.61,16.61,16.59,16.61,75900.0,14.3754,14.3754,14.3581,14.3754,75900.0
2005-11-28 10:20:00,16.63,16.64,16.61,16.64,52000.0,14.3927,14.4014,14.3754,14.4014,52000.0
2005-11-28 10:30:00,16.63,16.64,16.62,16.64,52500.0,14.3927,14.4014,14.384,14.4014,52500.0
2005-11-28 10:40:00,16.64,16.67,16.61,16.67,99300.0,14.4014,14.4273,14.3754,14.4273,99300.0
2005-11-28 10:50:00,16.67,16.67,16.64,16.65,44000.0,14.4273,14.4273,14.4014,14.41,44000.0
2005-11-28 11:00:00,16.64,16.67,16.63,16.64,71800.0,14.4014,14.4273,14.3927,14.4014,71800.0
2005-11-28 11:10:00,16.63,16.63,16.6,16.61,66800.0,14.3927,14.3927,14.3667,14.3754,66800.0
2005-11-28 11:20:00,16.62,16.62,16.57,16.59,64600.0,14.384,14.384,14.3408,14.3581,64600.0
2005-11-28 11:30:00,16.58,16.62,16.57,16.62,43900.0,14.3494,14.384,14.3408,14.384,43900.0
2005-11-28 11:40:00,16.62,16.66,16.62,16.66,135800.0,14.384,14.4187,14.384,14.4187,135800.0
2005-11-28 11:50:00,16.65,16.71,16.64,16.67,142900.0,14.41,14.4619,14.4014,14.4273,142900.0
2005-11-28 12:00:00,16.67,16.69,16.65,16.68,66200.0,14.4273,14.4446,14.41,14.436,66200.0
2005-11-28 12:10:00,16.68,16.71,16.67,16.71,64400.0,14.436,14.4619,14.4273,14.4619,64400.0
2005-11-28 12:20:00,16.71,16.72,16.67,16.67,46200.0,14.4619,14.4706,14.4273,14.4273,46200.0
2005-11-28 12:30:00,16.67,16.7,16.67,16.68,66700.0,14.4273,14.4533,14.4273,14.436,66700.0
2005-11-28 12:40:00,16.68,16.7,16.66,16.67,68500.0,14.436,14.4533,14.4187,14.4273,68500.0
2005-11-28 12:50:00,16.68,16.68,16.67,16.68,14500.0,14.436,14.436,14.4273,14.436,14500.0
2005-11-28 13:00:00,16.68,16.68,16.66,16.67,48600.0,14.436,14.436,14.4187,14.4273,48600.0
2005-11-28 13:10:00,16.66,16.67,16.64,16.65,26300.0,14.4187,14.4273,14.4014,14.41,26300.0
2005-11-28 13:20:00,16.66,16.68,16.65,16.67,46200.0,14.4187,14.436,14.41,14.4273,46200.0
2005-11-28 13:30:00,16.68,16.68,16.64,16.64,121100.0,14.436,14.436,14.4014,14.4014,121100.0
2005-11-28 13:40:00,16.64,16.71,16.64,16.7,49900.0,14.4014,14.4619,14.4014,14.4533,49900.0
2005-11-28 13:50:00,16.7,16.72,16.69,16.71,66200.0,14.4533,14.4706,14.4446,14.4619,66200.0
2005-11-28 14:00:00,16.71,16.71,16.69,16.7,45200.0,14.4619,14.4619,14.4446,14.4533,45200.0
2005-11-28 14:10:00,16.69,16.7,16.66,16.66,37200.0,14.4446,14.4533,14.4187,14.4187,37200.0
2005-11-28 14:20:00,16.66,16.69,16.66,16.68,41800.0,14.4187,14.4446,14.4187,14.436,41800.0
2005-11-28 14:30:00,16.69,16.69,16.66,16.67,31600.0,14.4446,14.4446,14.4187,14.4273,31600.0
2005-11-28 14:40:00,16.68,16.68,16.66,16.67,32900.0,14.436,14.436,14.4187,14.4273,32900.0
2005-11-28 14:50:00,16.67,16.68,16.66,16.66,24900.0,14.4273,14.436,14.4187,14.4187,24900.0
2005-11-28 15:00:00,16.66,16.67,16.61,16.63,87400.0,14.4187,14.4273,14.3754,14.3927,87400.0
2005-11-28 15:10:00,16.62,16.64,16.61,16.61,48200.0,14.384,14.4014,14.3754,14.3754,48200.0
2005-11-28 15:20:00,16.61,16.62,16.58,16.58,63500.0,14.3754,14.384,14.3494,14.3494,63500.0
2005-11-28 15:30:00,16.58,16.6,16.56,16.57,59800.0,14.3494,14.3667,14.3321,14.3408,59800.0
2005-11-28 15:40:00,16.57,16.57,16.52,16.52,64600.0,14.3408,14.3408,14.2975,14.2975,64600.0
2005-11-28 15:50:00,16.52,16.56,16.52,16.55,80700.0,14.2975,14.3321,14.2975,14.3235,80700.0
2005-11-29 09:30:00,16.47,16.48,16.39,16.4,135400.0,14.2542,14.2629,14.185,14.1936,135400.0
2005-11-29 09:40:00,16.4,16.41,16.37,16.4,52300.0,14.1936,14.2023,14.1677,14.1936,52300.0
2005-11-29 09:50:00,16.4,16.4,16.38,16.38,73900.0,14.1936,14.1936,14.1763,14.1763,73900.0
2005-11-29 10:00:00,16.39,16.4,16.32,16.33,90500.0,14.185,14.1936,14.1244,14.1331,90500.0
2005-11-29 10:10:00,16.33,16.34,16.28,16.3,148900.0,14.1331,14.1417,14.0898,14.1071,148900.0
2005-11-29 10:20:00,16.29,16.3,16.26,16.3,98300.0,14.0984,14.1071,14.0725,14.1071,98300.0
2005-11-29 10:30:00,16.3,16.3,16.25,16.27,115600.0,14.1071,14.1071,14.0638,14.0811,115600.0
2005-11-29 10:40:00,16.26,16.27,16.26,16.26,79200.0,14.0725,14.0811,14.0725,14.0725,79200.0
2005-11-29 10:50:00,16.27,16.27,16.25,16.25,325600.0,14.0811,14.0811,14.0638,14.0638,325600.0
2005-11-29 11:00:00,16.25,16.25,16.24,16.25,497500.0,14.0638,14.0638,14.0552,14.0638,497500.0
2005-11-29 11:10:00,16.25,16.25,16.24,16.24,54500.0,14.0638,14.0638,14.0552,14.0552,54500.0
2005-11-29 11:20:00,16.24,16.25,16.24,16.24,77000.0,14.0552,14.0638,14.0552,14.0552,77000.0
2005-11-29 11:30:00,16.25,16.25,16.24,16.25,50000.0,14.0638,14.0638,14.0552,14.0638,50000.0
2005-11-29 11:40:00,16.25,16.25,16.24,16.25,72800.0,14.0638,14.0638,14.0552,14.0638,72800.0
2005-11-29 11:50:00,16.25,16.25,16.24,16.24,334200.0,14.0638,14.0638,14.0552,14.0552,334200.0
2005-11-29 12:00:00,16.24,16.25,16.23,16.24,68200.0,14.0552,14.0638,14.0465,14.0552,68200.0
2005-11-29 12:10:00,16.23,16.25,16.23,16.24,47900.0,14.0465,14.0638,14.0465,14.0552,47900.0
2005-11-29 12:20:00,16.25,16.25,16.24,16.25,40100.0,14.0638,14.0638,14.0552,14.0638,40100.0
2005-11-29 12:30:00,16.25,16.25,16.24,16.25,16500.0,14.0638,14.0638,14.0552,14.0638,16500.0
2005-11-29 12:40:00,16.25,16.25,16.24,16.25,35200.0,14.0638,14.0638,14.0552,14.0638,35200.0
2005-11-29 12:50:00,16.25,16.25,16.24,16.25,19200.0,14.0638,14.0638,14.0552,14.0638,19200.0
2005-11-29 13:00:00,16.25,16.25,16.24,16.25,30100.0,14.0638,14.0638,14.0552,14.0638,30100.0
2005-11-29 13:10:00,16.25,16.25,16.24,16.25,19400.0,14.0638,14.0638,14.0552,14.0638,19400.0
2005-11-29 13:20:00,16.25,16.25,16.24,16.25,19600.0,14.0638,14.0638,14.0552,14.0638,19600.0
2005-11-29 13:30:00,16.25,16.25,16.24,16.25,22800.0,14.0638,14.0638,14.0552,14.0638,22800.0
2005-11-29 13:40:00,16.24,16.25,16.23,16.24,48100.0,14.0552,14.0638,14.0465,14.0552,48100.0
2005-11-29 13:50:00,16.24,16.24,16.22,16.24,78200.0,14.0552,14.0552,14.0379,14.0552,78200.0
2005-11-29 14:00:00,16.24,16.24,16.23,16.23,28300.0,14.0552,14.0552,14.0465,14.0465,28300.0
2005-11-29 14:10:00,16.24,16.24,16.23,16.23,22200.0,14.0552,14.0552,14.0465,14.0465,22200.0
2005-11-29 14:20:00,16.23,16.23,16.21,16.22,18500.0,14.0465,14.0465,14.0292,14.0379,18500.0
2005-11-29 14:30:00,16.22,16.22,16.16,16.16,90600.0,14.0379,14.0379,13.9859,13.9859,90600.0
2005-11-29 14:40:00,16.16,16.17,16.14,16.14,267600.0,13.9859,13.9946,13.9686,13.9686,267600.0
2005-11-29 14:50:00,16.14,16.15,16.13,16.15,89300.0,13.9686,13.9773,13.96,13.9773,89300.0
2005-11-29 15:00:00,16.15,16.16,16.12,16.12,106900.0,13.9773,13.9859,13.9513,13.9513,106900.0
2005-11-29 15:10:00,16.12,16.14,16.12,16.12,81300.0,13.9513,13.9686,13.9513,13.9513,81300.0
2005-11-29 15:20:00,16.13,16.13,16.07,16.1,218600.0,13.96,13.96,13.908,13.934,218600.0
2005-11-29 15:30:00,16.1,16.1,16.06,16.06,136900.0,13.934,13.934,13.8994,13.8994,136900.0
2005-11-29 15:40:00,16.06,16.06,15.97,16.0,256400.0,13.8994,13.8994,13.8215,13.8475,256400.0
2005-11-29 15:50:00,15.99,15.99,15.9,15.98,813100.0,13.8388,13.8388,13.7609,13.8302,813100.0
2005-11-30 09:30:00,16.07,16.23,16.06,16.22,184300.0,13.908,14.0465,13.8994,14.0379,184300.0
2005-11-30 09:40:00,16.23,16.3,16.15,16.15,197400.0,14.0465,14.1071,13.9773,13.9773,197400.0
2005-11-30 09:50:00,16.15,16.24,16.14,16.23,113300.0,13.9773,14.0552,13.9686,14.0465,113300.0
2005-11-30 10:00:00,16.23,16.25,16.22,16.22,98100.0,14.0465,14.0638,14.0379,14.0379,98100.0
2005-11-30 10:10:00,16.23,16.29,16.2,16.29,103300.0,14.0465,14.0984,14.0206,14.0984,103300.0
2005-11-30 10:20:00,16.29,16.4,16.28,16.38,204700.0,14.0984,14.1936,14.0898,14.1763,204700.0
2005-11-30 10:30:00,16.38,16.38,16.29,16.33,121100.0,14.1763,14.1763,14.0984,14.1331,121100.0
2005-11-30 10:40:00,16.33,16.37,16.32,16.36,109300.0,14.1331,14.1677,14.1244,14.159,109300.0
2005-11-30 10:50:00,16.36,16.39,16.35,16.38,105600.0,14.159,14.185,14.1504,14.1763,105600.0
2005-11-30 11:00:00,16.37,16.37,16.33,16.33,117000.0,14.1677,14.1677,14.1331,14.1331,117000.0
2005-11-30 11:10:00,16.34,16.36,16.32,16.32,97000.0,14.1417,14.159,14.1244,14.1244,97000.0
2005-11-30 11:20:00,16.32,16.33,16.31,16.32,56700.0,14.1244,14.1331,14.1158,14.1244,56700.0
2005-11-30 11:30:00,16.32,16.36,16.32,16.33,50000.0,14.1244,14.159,14.1244,14.1331,50000.0
2005-11-30 11:40:00,16.34,16.35,16.33,16.34,68500.0,14.1417,14.1504,14.1331,14.1417,68500.0
2005-11-30 11:50:00,16.34,16.36,16.33,16.35,57300.0,14.1417,14.159,14.1331,14.1504,57300.0
2005-11-30 12:00:00,16.36,16.39,16.36,16.38,72700.0,14.159,14.185,14.159,14.1763,72700.0
2005-11-30 12:10:00,16.38,16.4,16.38,16.39,64000.0,14.1763,14.1936,14.1763,14.185,64000.0
2005-11-30 12:20:00,16.39,16.43,16.38,16.42,80600.0,14.185,14.2196,14.1763,14.211,80600.0
2005-11-30 12:30:00,16.42,16.44,16.41,16.41,43500.0,14.211,14.2283,14.2023,14.2023,43500.0
2005-11-30 12:40:00,16.42,16.43,16.4,16.41,147200.0,14.211,14.2196,14.1936,14.2023,147200.0
2005-11-30 12:50:00,16.41,16.41,16.39,16.41,48100.0,14.2023,14.2023,14.185,14.2023,48100.0
2005-11-30 13:00:00,16.41,16.46,16.41,16.46,67800.0,14.2023,14.2456,14.2023,14.2456,67800.0
2005-11-30 13:10:00,16.45,16.46,16.42,16.43,88100.0,14.2369,14.2456,14.211,14.2196,88100.0
2005-11-30 13:20:00,16.43,16.47,16.42,16.47,63800.0,14.2196,14.2542,14.211,14.2542,63800.0
2005-11-30 13:30:00,16.47,16.5,16.47,16.49,88400.0,14.2542,14.2802,14.2542,14.2715,88400.0
2005-11-30 13:40:00,16.49,16.5,16.48,16.49,56400.0,14.2715,14.2802,14.2629,14.2715,56400.0
2005-11-30 13:50:00,16.49,16.52,16.48,16.51,99700.0,14.2715,14.2975,14.2629,14.2888,99700.0
2005-11-30 14:00:00,16.51,16.52,16.5,16.51,143100.0,14.2888,14.2975,14.2802,14.2888,143100.0
2005-11-30 14:10:00,16.52,16.53,16.48,16.49,124200.0,14.2975,14.3062,14.2629,14.2715,124200.0
2005-11-30 14:20:00,16.49,16.5,16.47,16.47,49400.0,14.2715,14.2802,14.2542,14.2542,49400.0
2005-11-30 14:30:00,16.47,16.48,16.47,16.48,49200.0,14.2542,14.2629,14.2542,14.2629,49200.0
2005-11-30 14:40:00,16.47,16.48,16.43,16.44,71200.0,14.2542,14.2629,14.2196,14.2283,71200.0
2005-11-30 14:50:00,16.44,16.44,16.42,16.43,77500.0,14.2283,14.2283,14.211,14.2196,77500.0
2005-11-30 15:00:00,16.43,16.48,16.42,16.48,116100.0,14.2196,14.2629,14.211,14.2629,116100.0
2005-11-30 15:10:00,16.48,16.5,16.47,16.48,145000.0,14.2629,14.2802,14.2542,14.2629,145000.0
2005-11-30 15:20:00,16.48,16.53,16.48,16.53,131700.0,14.2629,14.3062,14.2629,14.3062,131700.0
2005-11-30 15:30:00,16.52,16.53,16.46,16.46,67000.0,14.2975,14.3062,14.2456,14.2456,67000.0
2005-11-30 15:40:00,16.47,16.5,16.47,16.48,155600.0,14.2542,14.2802,14.2542,14.2629,155600.0
2005-11-30 15:50:00,16.48,16.5,16.46,16.5,348700.0,14.2629,14.2802,14.2456,14.2802,348700.0
2005-12-01 09:30:00,16.5,16.56,16.5,16.53,127900.0,14.2802,14.3321,14.2802,14.3062,127900.0
2005-12-01 09:40:00,16.53,16.53,16.43,16.43,56000.0,14.3062,14.3062,14.2196,14.2196,56000.0
2005-12-01 09:50:00,16.45,16.55,16.44,16.54,107400.0,14.2369,14.3235,14.2283,14.3148,107400.0
2005-12-01 10:00:00,16.54,16.54,16.47,16.48,71400.0,14.3148,14.3148,14.2542,14.2629,71400.0
2005-12-01 10:10:00,16.47,16.55,16.45,16.55,140600.0,14.2542,14.3235,14.2369,14.3235,140600.0
2005-12-01 10:20:00,16.55,16.55,16.47,16.47,124900.0,14.3235,14.3235,14.2542,14.2542,124900.0
2005-12-01 10:30:00,16.47,16.49,16.47,16.48,83000.0,14.2542,14.2715,14.2542,14.2629,83000.0
2005-12-01 10:40:00,16.48,16.51,16.47,16.48,101800.0,14.2629,14.2888,14.2542,14.2629,101800.0
2005-12-01 10:50:00,16.49,16.49,16.44,16.45,86600.0,14.2715,14.2715,14.2283,14.2369,86600.0
2005-12-01 11:00:00,16.45,16.51,16.45,16.5,74200.0,14.2369,14.2888,14.2369,14.2802,74200.0
2005-12-01 11:10:00,16.5,16.51,16.46,16.46,55900.0,14.2802,14.2888,14.2456,14.2456,55900.0
2005-12-01 11:20:00,16.46,16.51,16.46,16.49,50900.0,14.2456,14.2888,14.2456,14.2715,50900.0
2005-12-01 11:30:00,16.5,16.52,16.49,16.52,53000.0,14.2802,14.2975,14.2715,14.2975,53000.0
2005-12-01 11:40:00,16.52,16.54,16.52,16.54,43100.0,14.2975,14.3148,14.2975,14.3148,43100.0
2005-12-01 11:50:00,16.54,16.56,16.53,16.55,73500.0,14.3148,14.3321,14.3062,14.3235,73500.0
2005-12-01 12:00:00,16.55,16.56,16.55,16.55,78600.0,14.3235,14.3321,14.3235,14.3235,78600.0
2005-12-01 12:10:00,16.56,16.56,16.55,16.56,29800.0,14.3321,14.3321,14.3235,14.3321,29800.0
2005-12-01 12:20:00,16.56,16.59,16.56,16.59,43200.0,14.3321,14.3581,14.3321,14.3581,43200.0
2005-12-01 12:30:00,16.58,16.61,16.58,16.61,40100.0,14.3494,14.3754,14.3494,14.3754,40100.0
2005-12-01 12:40:00,16.62,16.62,16.59,16.59,74000.0,14.384,14.384,14.3581,14.3581,74000.0
2005-12-01 12:50:00,16.59,16.6,16.58,16.59,45400.0,14.3581,14.3667,14.3494,14.3581,45400.0
2005-12-01 13:00:00,16.59,16.59,16.58,16.58,39800.0,14.3581,14.3581,14.3494,14.3494,39800.0
2005-12-01 13:10:00,16.58,16.59,16.56,16.57,59500.0,14.3494,14.3581,14.3321,14.3408,59500.0
2005-12-01 13:20:00,16.57,16.57,16.53,16.55,61800.0,14.3408,14.3408,14.3062,14.3235,61800.0
2005-12-01 13:30:00,16.55,16.56,16.53,16.55,54000.0,14.3235,14.3321,14.3062,14.3235,54000.0
2005-12-01 13:40:00,16.56,16.56,16.52,16.55,64600.0,14.3321,14.3321,14.2975,14.3235,64600.0
2005-12-01 13:50:00,16.55,16.57,16.51,16.52,52600.0,14.3235,14.3408,14.2888,14.2975,52600.0
2005-12-01 14:00:00,16.52,16.52,16.45,16.46,110900.0,14.2975,14.2975,14.2369,14.2456,110900.0
2005-12-01 14:10:00,16.46,16.5,16.46,16.5,53200.0,14.2456,14.2802,14.2456,14.2802,53200.0
2005-12-01 14:20:00,16.5,16.5,16.49,16.49,57000.0,14.2802,14.2802,14.2715,14.2715,57000.0
2005-12-01 14:30:00,16.49,16.51,16.49,16.51,78200.0,14.2715,14.2888,14.2715,14.2888,78200.0
2005-12-01 14:40:00,16.51,16.55,16.51,16.55,26800.0,14.2888,14.3235,14.2888,14.3235,26800.0
2005-12-01 14:50:00,16.55,16.55,16.54,16.55,55600.0,14.3235,14.3235,14.3148,14.3235,55600.0
2005-12-01 15:00:00,16.54,16.59,16.54,16.57,59100.0,14.3148,14.3581,14.3148,14.3408,59100.0
2005-12-01 15:10:00,16.57,16.59,16.57,16.59,89100.0,14.3408,14.3581,14.3408,14.3581,89100.0
2005-12-01 15:20:00,16.58,16.59,16.54,16.55,58700.0,14.3494,14.3581,14.3148,14.3235,58700.0
2005-12-01 15:30:00,16.55,16.56,16.53,16.53,74300.0,14.3235,14.3321,14.3062,14.3062,74300.0
2005-12-01 15:40:00,16.54,16.54,16.49,16.51,102300.0,14.3148,14.3148,14.2715,14.2888,102300.0
2005-12-01 15:50:00,16.51,16.52,16.51,16.52,112300.0,14.2888,14.2975,14.2888,14.2975,112300.0
2005-12-02 09:30:00,16.5,16.69,16.5,16.67,157400.0,14.2802,14.4446,14.2802,14.4273,157400.0
2005-12-02 09:40:00,16.68,16.68,16.59,16.61,90300.0,14.436,14.436,14.3581,14.3754,90300.0
2005-12-02 09:50:00,16.61,16.62,16.48,16.48,40900.0,14.3754,14.384,14.2629,14.2629,40900.0
2005-12-02 10:00:00,16.49,16.6,16.48,16.57,119400.0,14.2715,14.3667,14.2629,14.3408,119400.0
2005-12-02 10:10:00,16.57,16.61,16.55,16.6,73200.0,14.3408,14.3754,14.3235,14.3667,73200.0
2005-12-02 10:20:00,16.59,16.67,16.59,16.63,80900.0,14.3581,14.4273,14.3581,14.3927,80900.0
2005-12-02 10:30:00,16.61,16.65,16.61,16.61,61100.0,14.3754,14.41,14.3754,14.3754,61100.0
2005-12-02 10:40:00,16.62,16.66,16.61,16.65,59800.0,14.384,14.4187,14.3754,14.41,59800.0
2005-12-02 10:50:00,16.65,16.66,16.63,16.65,37200.0,14.41,14.4187,14.3927,14.41,37200.0
2005-12-02 11:00:00,16.66,16.69,16.64,16.69,153200.0,14.4187,14.4446,14.4014,14.4446,153200.0
2005-12-02 11:10:00,16.69,16.7,16.67,16.7,135600.0,14.4446,14.4533,14.4273,14.4533,135600.0
2005-12-02 11:20:00,16.69,16.7,16.67,16.69,84400.0,14.4446,14.4533,14.4273,14.4446,84400.0
2005-12-02 11:30:00,16.69,16.73,16.68,16.72,204400.0,14.4446,14.4793,14.436,14.4706,204400.0
2005-12-02 11:40:00,16.73,16.73,16.7,16.71,157600.0,14.4793,14.4793,14.4533,14.4619,157600.0
2005-12-02 11:50:00,16.71,16.74,16.7,16.73,77500.0,14.4619,14.4879,14.4533,14.4793,77500.0
2005-12-02 12:00:00,16.74,16.74,16.72,16.73,27300.0,14.4879,14.4879,14.4706,14.4793,27300.0
2005-12-02 12:10:00,16.74,16.74,16.71,16.73,36900.0,14.4879,14.4879,14.4619,14.4793,36900.0
2005-12-02 12:20:00,16.72,16.72,16.7,16.71,37400.0,14.4706,14.4706,14.4533,14.4619,37400.0
2005-12-02 12:30:00,16.7,16.74,16.7,16.72,110800.0,14.4533,14.4879,14.4533,14.4706,110800.0
2005-12-02 12:40:00,16.73,16.74,16.71,16.73,72600.0,14.4793,14.4879,14.4619,14.4793,72600.0
2005-12-02 12:50:00,16.73,16.74,16.71,16.73,177400.0,14.4793,14.4879,14.4619,14.4793,177400.0
2005-12-02 13:00:00,16.73,16.74,16.7,16.7,32900.0,14.4793,14.4879,14.4533,14.4533,32900.0
2005-12-02 13:10:00,16.71,16.71,16.69,16.69,39000.0,14.4619,14.4619,14.4446,14.4446,39000.0
2005-12-02 13:20:00,16.69,16.69,16.65,16.66,57200.0,14.4446,14.4446,14.41,14.4187,57200.0
2005-12-02 13:30:00,16.66,16.67,16.65,16.66,43600.0,14.4187,14.4273,14.41,14.4187,43600.0
2005-12-02 13:40:00,16.67,16.68,16.65,16.68,43400.0,14.4273,14.436,14.41,14.436,43400.0
2005-12-02 13:50:00,16.68,16.68,16.66,16.67,44700.0,14.436,14.436,14.4187,14.4273,44700.0
2005-12-02 14:00:00,16.66,16.67,16.64,16.66,11400.0,14.4187,14.4273,14.4014,14.4187,11400.0
2005-12-02 14:10:00,16.66,16.66,16.63,16.63,21400.0,14.4187,14.4187,14.3927,14.3927,21400.0
2005-12-02 14:20:00,16.63,16.65,16.62,16.63,52900.0,14.3927,14.41,14.384,14.3927,52900.0
2005-12-02 14:30:00,16.63,16.65,16.63,16.64,76200.0,14.3927,14.41,14.3927,14.4014,76200.0
2005-12-02 14:40:00,16.64,16.65,16.63,16.64,34000.0,14.4014,14.41,14.3927,14.4014,34000.0
2005-12-02 14:50:00,16.65,16.65,16.62,16.64,35200.0,14.41,14.41,14.384,14.4014,35200.0
2005-12-02 15:00:00,16.63,16.64,16.56,16.57,57200.0,14.3927,14.4014,14.3321,14.3408,57200.0
2005-12-02 15:10:00,16.57,16.59,16.56,16.58,55300.0,14.3408,14.3581,14.3321,14.3494,55300.0
2005-12-02 15:20:00,16.57,16.59,16.55,16.57,87500.0,14.3408,14.3581,14.3235,14.3408,87500.0
2005-12-02 15:30:00,16.58,16.6,16.56,16.6,57400.0,14.3494,14.3667,14.3321,14.3667,57400.0
2005-12-02 15:40:00,16.59,16.64,16.58,16.6,73600.0,14.3581,14.4014,14.3494,14.3667,73600.0
2005-12-02 15:50:00,16.59,16.62,16.59,16.59,126600.0,14.3581,14.384,14.3581,14.3581,126600.0
2005-12-05 09:30:00,16.46,16.55,16.45,16.52,196700.0,14.2456,14.3235,14.2369,14.2975,196700.0
2005-12-05 09:40:00,16.53,16.53,16.48,16.48,100500.0,14.3062,14.3062,14.2629,14.2629,100500.0
2005-12-05 09:50:00,16.47,16.52,16.47,16.51,45500.0,14.2542,14.2975,14.2542,14.2888,45500.0
2005-12-05 10:00:00,16.51,16.57,16.51,16.55,64400.0,14.2888,14.3408,14.2888,14.3235,64400.0
2005-12-05 10:10:00,16.55,16.55,16.53,16.54,31100.0,14.3235,14.3235,14.3062,14.3148,31100.0
2005-12-05 10:20:00,16.54,16.56,16.53,16.56,37200.0,14.3148,14.3321,14.3062,14.3321,37200.0
2005-12-05 10:30:00,16.56,16.57,16.54,16.55,42900.0,14.3321,14.3408,14.3148,14.3235,42900.0
2005-12-05 10:40:00,16.55,16.55,16.47,16.52,61800.0,14.3235,14.3235,14.2542,14.2975,61800.0
2005-12-05 10:50:00,16.52,16.55,16.52,16.53,21100.0,14.2975,14.3235,14.2975,14.3062,21100.0
2005-12-05 11:00:00,16.53,16.56,16.53,16.56,75100.0,14.3062,14.3321,14.3062,14.3321,75100.0
2005-12-05 11:10:00,16.55,16.58,16.55,16.58,39000.0,14.3235,14.3494,14.3235,14.3494,39000.0
2005-12-05 11:20:00,16.58,16.59,16.57,16.58,38800.0,14.3494,14.3581,14.3408,14.3494,38800.0
2005-12-05 11:30:00,16.59,16.59,16.57,16.58,24200.0,14.3581,14.3581,14.3408,14.3494,24200.0
2005-12-05 11:40:00,16.57,16.58,16.56,16.57,16200.0,14.3408,14.3494,14.3321,14.3408,16200.0
2005-12-05 11:50:00,16.56,16.59,16.56,16.57,22700.0,14.3321,14.3581,14.3321,14.3408,22700.0
2005-12-05 12:00:00,16.57,16.59,16.56,16.57,21300.0,14.3408,14.3581,14.3321,14.3408,21300.0
2005-12-05 12:10:00,16.56,16.57,16.54,16.54,23500.0,14.3321,14.3408,14.3148,14.3148,23500.0
2005-12-05 12:20:00,16.54,16.55,16.53,16.53,13900.0,14.3148,14.3235,14.3062,14.3062,13900.0
2005-12-05 12:30:00,16.54,16.55,16.52,16.52,53200.0,14.3148,14.3235,14.2975,14.2975,53200.0
2005-12-05 12:40:00,16.52,16.53,16.51,16.52,27800.0,14.2975,14.3062,14.2888,14.2975,27800.0
2005-12-05 12:50:00,16.52,16.53,16.51,16.53,12900.0,14.2975,14.3062,14.2888,14.3062,12900.0
2005-12-05 13:00:00,16.53,16.53,16.52,16.52,15700.0,14.3062,14.3062,14.2975,14.2975,15700.0
2005-12-05 13:10:00,16.53,16.53,16.52,16.53,14400.0,14.3062,14.3062,14.2975,14.3062,14400.0
2005-12-05 13:20:00,16.52,16.54,16.52,16.53,30500.0,14.2975,14.3148,14.2975,14.3062,30500.0
2005-12-05 13:30:00,16.54,16.54,16.49,16.5,53600.0,14.3148,14.3148,14.2715,14.2802,53600.0
2005-12-05 13:40:00,16.5,16.51,16.48,16.48,57300.0,14.2802,14.2888,14.2629,14.2629,57300.0
2005-12-05 13:50:00,16.49,16.53,16.48,16.53,77700.0,14.2715,14.3062,14.2629,14.3062,77700.0
2005-12-05 14:00:00,16.52,16.58,16.52,16.57,72600.0,14.2975,14.3494,14.2975,14.3408,72600.0
2005-12-05 14:10:00,16.56,16.59,16.56,16.59,44800.0,14.3321,14.3581,14.3321,14.3581,44800.0
2005-12-05 14:20:00,16.59,16.59,16.55,16.55,28100.0,14.3581,14.3581,14.3235,14.3235,28100.0
2005-12-05 14:30:00,16.55,16.58,16.55,16.58,36200.0,14.3235,14.3494,14.3235,14.3494,36200.0
2005-12-05 14:40:00,16.58,16.59,16.56,16.58,50300.0,14.3494,14.3581,14.3321,14.3494,50300.0
2005-12-05 14:50:00,16.59,16.59,16.57,16.59,34400.0,14.3581,14.3581,14.3408,14.3581,34400.0
2005-12-05 15:00:00,16.59,16.62,16.59,16.6,98400.0,14.3581,14.384,14.3581,14.3667,98400.0
2005-12-05 15:10:00,16.6,16.61,16.54,16.54,61400.0,14.3667,14.3754,14.3148,14.3148,61400.0
2005-12-05 15:20:00,16.55,16.57,16.54,16.56,59900.0,14.3235,14.3408,14.3148,14.3321,59900.0
2005-12-05 15:30:00,16.57,16.58,16.56,16.58,43800.0,14.3408,14.3494,14.3321,14.3494,43800.0
2005-12-05 15:40:00,16.58,16.62,16.57,16.62,100700.0,14.3494,14.384,14.3408,14.384,100700.0
2005-12-05 15:50:00,16.62,16.63,16.6,16.62,112400.0,14.384,14.3927,14.3667,14.384,112400.0
2005-12-06 09:30:00,16.66,16.7,16.66,16.69,137200.0,14.4226,14.4572,14.4226,14.4486,137200.0
2005-12-06 09:40:00,16.69,16.74,16.69,16.7,105700.0,14.4486,14.4919,14.4486,14.4572,105700.0
2005-12-06 09:50:00,16.7,16.71,16.68,16.7,60200.0,14.4572,14.4659,14.4399,14.4572,60200.0
2005-12-06 10:00:00,16.69,16.7,16.65,16.7,48000.0,14.4486,14.4572,14.4139,14.4572,48000.0
2005-12-06 10:10:00,16.69,16.7,16.64,16.66,61700.0,14.4486,14.4572,14.4053,14.4226,61700.0
2005-12-06 10:20:00,16.66,16.68,16.65,16.68,43600.0,14.4226,14.4399,14.4139,14.4399,43600.0
2005-12-06 10:30:00,16.68,16.68,16.66,16.67,219100.0,14.4399,14.4399,14.4226,14.4313,219100.0
2005-12-06 10:40:00,16.67,16.67,16.64,16.65,62300.0,14.4313,14.4313,14.4053,14.4139,62300.0
2005-12-06 10:50:00,16.65,16.67,16.63,16.65,166100.0,14.4139,14.4313,14.3966,14.4139,166100.0
2005-12-06 11:00:00,16.65,16.72,16.65,16.72,226200.0,14.4139,14.4745,14.4139,14.4745,226200.0
2005-12-06 11:10:00,16.72,16.72,16.67,16.68,56900.0,14.4745,14.4745,14.4313,14.4399,56900.0
2005-12-06 11:20:00,16.61,16.61,16.56,16.57,189700.0,14.3793,14.3793,14.336,14.3447,189700.0
2005-12-06 11:30:00,16.57,16.62,16.55,16.62,88900.0,14.3447,14.388,14.3274,14.388,88900.0
2005-12-06 11:40:00,16.62,16.67,16.58,16.59,69300.0,14.388,14.4313,14.3533,14.362,69300.0
2005-12-06 11:50:00,16.6,16.61,16.58,16.6,72400.0,14.3707,14.3793,14.3533,14.3707,72400.0
2005-12-06 12:00:00,16.6,16.61,16.59,16.61,183300.0,14.3707,14.3793,14.362,14.3793,183300.0
2005-12-06 12:10:00,16.6,16.65,16.6,16.65,79400.0,14.3707,14.4139,14.3707,14.4139,79400.0
2005-12-06 12:20:00,16.66,16.66,16.62,16.66,68900.0,14.4226,14.4226,14.388,14.4226,68900.0
2005-12-06 12:30:00,16.66,16.67,16.63,16.65,179900.0,14.4226,14.4313,14.3966,14.4139,179900.0
2005-12-06 12:40:00,16.64,16.64,16.58,16.59,56200.0,14.4053,14.4053,14.3533,14.362,56200.0
2005-12-06 12:50:00,16.59,16.61,16.58,16.61,76400.0,14.362,14.3793,14.3533,14.3793,76400.0
2005-12-06 13:00:00,16.61,16.65,16.6,16.64,49600.0,14.3793,14.4139,14.3707,14.4053,49600.0
2005-12-06 13:10:00,16.63,16.65,16.63,16.64,41400.0,14.3966,14.4139,14.3966,14.4053,41400.0
2005-12-06 13:20:00,16.64,16.64,16.62,16.63,71900.0,14.4053,14.4053,14.388,14.3966,71900.0
2005-12-06 13:30:00,16.63,16.64,16.62,16.64,57700.0,14.3966,14.4053,14.388,14.4053,57700.0
2005-12-06 13:40:00,16.64,16.64,16.6,16.64,77900.0,14.4053,14.4053,14.3707,14.4053,77900.0
2005-12-06 13:50:00,16.64,16.69,16.63,16.69,93300.0,14.4053,14.4486,14.3966,14.4486,93300.0
2005-12-06 14:00:00,16.69,16.69,16.61,16.61,121800.0,14.4486,14.4486,14.3793,14.3793,121800.0
2005-12-06 14:10:00,16.62,16.65,16.6,16.64,62100.0,14.388,14.4139,14.3707,14.4053,62100.0
2005-12-06 14:20:00,16.65,16.65,16.57,16.57,46400.0,14.4139,14.4139,14.3447,14.3447,46400.0
2005-12-06 14:30:00,16.57,16.59,16.57,16.59,46900.0,14.3447,14.362,14.3447,14.362,46900.0
2005-12-06 14:40:00,16.58,16.6,16.58,16.59,26100.0,14.3533,14.3707,14.3533,14.362,26100.0
2005-12-06 14:50:00,16.6,16.61,16.6,16.6,44800.0,14.3707,14.3793,14.3707,14.3707,44800.0
2005-12-06 15:00:00,16.61,16.61,16.57,16.59,40900.0,14.3793,14.3793,14.3447,14.362,40900.0
2005-12-06 15:10:00,16.6,16.6,16.54,16.56,73300.0,14.3707,14.3707,14.3187,14.336,73300.0
2005-12-06 15:20:00,16.55,16.56,16.54,16.54,86400.0,14.3274,14.336,14.3187,14.3187,86400.0
2005-12-06 15:30:00,16.54,16.55,16.51,16.51,59100.0,14.3187,14.3274,14.2927,14.2927,59100.0
2005-12-06 15:40:00,16.51,16.52,16.49,16.51,60200.0,14.2927,14.3014,14.2754,14.2927,60200.0
2005-12-06 15:50:00,16.5,16.52,16.48,16.5,153500.0,14.2841,14.3014,14.2668,14.2841,153500.0
2005-12-07 09:30:00,16.5,16.5,16.47,16.49,84000.0,14.2841,14.2841,14.2581,14.2754,84000.0
2005-12-07 09:40:00,16.48,16.49,16.44,16.44,280300.0,14.2668,14.2754,14.2321,14.2321,280300.0
2005-12-07 09:50:00,16.44,16.45,16.43,16.43,36800.0,14.2321,14.2408,14.2235,14.2235,36800.0
2005-12-07 10:00:00,16.44,16.44,16.37,16.43,73200.0,14.2321,14.2321,14.1715,14.2235,73200.0
2005-12-07 10:10:00,16.43,16.43,16.37,16.37,27300.0,14.2235,14.2235,14.1715,14.1715,27300.0
2005-12-07 10:20:00,16.37,16.38,16.33,16.34,50100.0,14.1715,14.1802,14.1369,14.1456,50100.0
2005-12-07 10:30:00,16.34,16.52,16.34,16.41,124800.0,14.1456,14.3014,14.1456,14.2062,124800.0
2005-12-07 10:40:00,16.42,16.45,16.4,16.42,46500.0,14.2148,14.2408,14.1975,14.2148,46500.0
2005-12-07 10:50:00,16.42,16.43,16.3,16.36,122400.0,14.2148,14.2235,14.1109,14.1629,122400.0
2005-12-07 11:00:00,16.36,16.41,16.35,16.41,104200.0,14.1629,14.2062,14.1542,14.2062,104200.0
2005-12-07 11:10:00,16.4,16.43,16.38,16.39,70700.0,14.1975,14.2235,14.1802,14.1889,70700.0
2005-12-07 11:20:00,16.39,16.4,16.39,16.39,88300.0,14.1889,14.1975,14.1889,14.1889,88300.0
2005-12-07 11:30:00,16.4,16.43,16.4,16.43,240800.0,14.1975,14.2235,14.1975,14.2235,240800.0
2005-12-07 11:40:00,16.43,16.45,16.42,16.45,56700.0,14.2235,14.2408,14.2148,14.2408,56700.0
2005-12-07 11:50:00,16.45,16.5,16.43,16.45,102600.0,14.2408,14.2841,14.2235,14.2408,102600.0
2005-12-07 12:00:00,16.46,16.48,16.46,16.48,53200.0,14.2495,14.2668,14.2495,14.2668,53200.0
2005-12-07 12:10:00,16.48,16.48,16.44,16.45,29000.0,14.2668,14.2668,14.2321,14.2408,29000.0
2005-12-07 12:20:00,16.46,16.49,16.45,16.48,36200.0,14.2495,14.2754,14.2408,14.2668,36200.0
2005-12-07 12:30:00,16.48,16.49,16.47,16.48,32200.0,14.2668,14.2754,14.2581,14.2668,32200.0
2005-12-07 12:40:00,16.48,16.49,16.48,16.48,37100.0,14.2668,14.2754,14.2668,14.2668,37100.0
2005-12-07 12:50:00,16.49,16.5,16.48,16.48,72800.0,14.2754,14.2841,14.2668,14.2668,72800.0
2005-12-07 13:00:00,16.48,16.49,16.48,16.48,21100.0,14.2668,14.2754,14.2668,14.2668,21100.0
2005-12-07 13:10:00,16.49,16.49,16.46,16.46,32500.0,14.2754,14.2754,14.2495,14.2495,32500.0
2005-12-07 13:20:00,16.47,16.47,16.4,16.42,215100.0,14.2581,14.2581,14.1975,14.2148,215100.0
2005-12-07 13:30:00,16.42,16.43,16.38,16.39,90000.0,14.2148,14.2235,14.1802,14.1889,90000.0
2005-12-07 13:40:00,16.4,16.41,16.39,16.39,29400.0,14.1975,14.2062,14.1889,14.1889,29400.0
2005-12-07 13:50:00,16.4,16.43,16.4,16.41,43000.0,14.1975,14.2235,14.1975,14.2062,43000.0
2005-12-07 14:00:00,16.41,16.43,16.37,16.42,95700.0,14.2062,14.2235,14.1715,14.2148,95700.0
2005-12-07 14:10:00,16.43,16.45,16.42,16.45,35900.0,14.2235,14.2408,14.2148,14.2408,35900.0
2005-12-07 14:20:00,16.45,16.46,16.44,16.45,48100.0,14.2408,14.2495,14.2321,14.2408,48100.0
2005-12-07 14:30:00,16.44,16.45,16.41,16.43,64200.0,14.2321,14.2408,14.2062,14.2235,64200.0
2005-12-07 14:40:00,16.43,16.48,16.42,16.47,120400.0,14.2235,14.2668,14.2148,14.2581,120400.0
2005-12-07 14:50:00,16.47,16.47,16.4,16.42,44500.0,14.2581,14.2581,14.1975,14.2148,44500.0
2005-12-07 15:00:00,16.41,16.43,16.4,16.4,53600.0,14.2062,14.2235,14.1975,14.1975,53600.0
2005-12-07 15:10:00,16.4,16.43,16.39,16.4,68200.0,14.1975,14.2235,14.1889,14.1975,68200.0
2005-12-07 15:20:00,16.41,16.42,16.39,16.39,75800.0,14.2062,14.2148,14.1889,14.1889,75800.0
2005-12-07 15:30:00,16.41,16.41,16.37,16.37,101500.0,14.2062,14.2062,14.1715,14.1715,101500.0
2005-12-07 15:40:00,16.38,16.41,16.36,16.38,110400.0,14.1802,14.2062,14.1629,14.1802,110400.0
2005-12-07 15:50:00,16.38,16.45,16.38,16.43,274400.0,14.1802,14.2408,14.1802,14.2235,274400.0
2005-12-08 09:30:00,16.37,16.37,16.32,16.35,60000.0,14.1715,14.1715,14.1283,14.1542,60000.0
2005-12-08 09:40:00,16.36,16.37,16.34,16.36,21200.0,14.1629,14.1715,14.1456,14.1629,21200.0
2005-12-08 09:50:00,16.36,16.48,16.36,16.47,66800.0,14.1629,14.2668,14.1629,14.2581,66800.0
2005-12-08 10:00:00,16.48,16.53,16.48,16.52,157700.0,14.2668,14.3101,14.2668,14.3014,157700.0
2005-12-08 10:10:00,16.52,16.55,16.51,16.51,101500.0,14.3014,14.3274,14.2927,14.2927,101500.0
2005-12-08 10:20:00,16.51,16.52,16.49,16.5,72600.0,14.2927,14.3014,14.2754,14.2841,72600.0
2005-12-08 10:30:00,16.5,16.52,16.47,16.49,33200.0,14.2841,14.3014,14.2581,14.2754,33200.0
2005-12-08 10:40:00,16.49,16.51,16.47,16.5,34800.0,14.2754,14.2927,14.2581,14.2841,34800.0
2005-12-08 10:50:00,16.5,16.52,16.48,16.52,172200.0,14.2841,14.3014,14.2668,14.3014,172200.0
2005-12-08 11:00:00,16.51,16.55,16.51,16.55,80400.0,14.2927,14.3274,14.2927,14.3274,80400.0
2005-12-08 11:10:00,16.55,16.59,16.54,16.59,108300.0,14.3274,14.362,14.3187,14.362,108300.0
2005-12-08 11:20:00,16.59,16.61,16.57,16.6,88200.0,14.362,14.3793,14.3447,14.3707,88200.0
2005-12-08 11:30:00,16.6,16.62,16.59,16.61,100400.0,14.3707,14.388,14.362,14.3793,100400.0
2005-12-08 11:40:00,16.6,16.6,16.56,16.58,48900.0,14.3707,14.3707,14.336,14.3533,48900.0
2005-12-08 11:50:00,16.59,16.59,16.56,16.58,50100.0,14.362,14.362,14.336,14.3533,50100.0
2005-12-08 12:00:00,16.58,16.58,16.56,16.57,33800.0,14.3533,14.3533,14.336,14.3447,33800.0
2005-12-08 12:10:00,16.57,16.57,16.56,16.57,63600.0,14.3447,14.3447,14.336,14.3447,63600.0
2005-12-08 12:20:00,16.57,16.58,16.56,16.56,44200.0,14.3447,14.3533,14.336,14.336,44200.0
2005-12-08 12:30:00,16.56,16.57,16.49,16.5,77600.0,14.336,14.3447,14.2754,14.2841,77600.0
2005-12-08 12:40:00,16.5,16.52,16.48,16.5,35800.0,14.2841,14.3014,14.2668,14.2841,35800.0
2005-12-08 12:50:00,16.49,16.49,16.47,16.48,19600.0,14.2754,14.2754,14.2581,14.2668,19600.0
2005-12-08 13:00:00,16.47,16.48,16.43,16.47,69900.0,14.2581,14.2668,14.2235,14.2581,69900.0
2005-12-08 13:10:00,16.45,16.46,16.44,16.46,32000.0,14.2408,14.2495,14.2321,14.2495,32000.0
2005-12-08 13:20:00,16.45,16.47,16.45,16.46,19700.0,14.2408,14.2581,14.2408,14.2495,19700.0
2005-12-08 13:30:00,16.46,16.49,16.45,16.48,27100.0,14.2495,14.2754,14.2408,14.2668,27100.0
2005-12-08 13:40:00,16.49,16.5,16.46,16.49,75800.0,14.2754,14.2841,14.2495,14.2754,75800.0
2005-12-08 13:50:00,16.48,16.5,16.47,16.48,44100.0,14.2668,14.2841,14.2581,14.2668,44100.0
2005-12-08 14:00:00,16.48,16.5,16.48,16.5,22400.0,14.2668,14.2841,14.2668,14.2841,22400.0
2005-12-08 14:10:00,16.5,16.5,16.45,16.49,48500.0,14.2841,14.2841,14.2408,14.2754,48500.0
2005-12-08 14:20:00,16.48,16.49,16.45,16.45,51200.0,14.2668,14.2754,14.2408,14.2408,51200.0
2005-12-08 14:30:00,16.45,16.45,16.43,16.44,29600.0,14.2408,14.2408,14.2235,14.2321,29600.0
2005-12-08 14:40:00,16.44,16.45,16.43,16.43,20800.0,14.2321,14.2408,14.2235,14.2235,20800.0
2005-12-08 14:50:00,16.44,16.44,16.42,16.43,19600.0,14.2321,14.2321,14.2148,14.2235,19600.0
2005-12-08 15:00:00,16.43,16.45,16.42,16.42,25200.0,14.2235,14.2408,14.2148,14.2148,25200.0
2005-12-08 15:10:00,16.42,16.43,16.41,16.43,25100.0,14.2148,14.2235,14.2062,14.2235,25100.0
2005-12-08 15:20:00,16.43,16.45,16.42,16.43,30400.0,14.2235,14.2408,14.2148,14.2235,30400.0
2005-12-08 15:30:00,16.43,16.45,16.41,16.44,43000.0,14.2235,14.2408,14.2062,14.2321,43000.0
2005-12-08 15:40:00,16.45,16.45,16.42,16.42,71200.0,14.2408,14.2408,14.2148,14.2148,71200.0
2005-12-08 15:50:00,16.43,16.45,16.42,16.43,93600.0,14.2235,14.2408,14.2148,14.2235,93600.0
2005-12-09 09:30:00,16.2,16.29,16.16,16.25,227800.0,14.0244,14.1023,13.9897,14.0677,227800.0
2005-12-09 09:40:00,16.25,16.34,16.25,16.31,101200.0,14.0677,14.1456,14.0677,14.1196,101200.0
2005-12-09 09:50:00,16.3,16.35,16.26,16.33,193000.0,14.1109,14.1542,14.0763,14.1369,193000.0
2005-12-09 10:00:00,16.33,16.33,16.29,16.32,57700.0,14.1369,14.1369,14.1023,14.1283,57700.0
2005-12-09 10:10:00,16.32,16.32,16.3,16.31,151100.0,14.1283,14.1283,14.1109,14.1196,151100.0
2005-12-09 10:20:00,16.31,16.32,16.28,16.28,151500.0,14.1196,14.1283,14.0936,14.0936,151500.0
2005-12-09 10:30:00,16.28,16.3,16.28,16.3,54700.0,14.0936,14.1109,14.0936,14.1109,54700.0
2005-12-09 10:40:00,16.3,16.3,16.29,16.3,27600.0,14.1109,14.1109,14.1023,14.1109,27600.0
2005-12-09 10:50:00,16.3,16.3,16.28,16.3,47900.0,14.1109,14.1109,14.0936,14.1109,47900.0
2005-12-09 11:00:00,16.3,16.31,16.28,16.29,72200.0,14.1109,14.1196,14.0936,14.1023,72200.0
2005-12-09 11:10:00,16.3,16.3,16.28,16.28,43500.0,14.1109,14.1109,14.0936,14.0936,43500.0
2005-12-09 11:20:00,16.29,16.3,16.28,16.29,19600.0,14.1023,14.1109,14.0936,14.1023,19600.0
2005-12-09 11:30:00,16.29,16.3,16.29,16.3,8600.0,14.1023,14.1109,14.1023,14.1109,8600.0
2005-12-09 11:40:00,16.3,16.3,16.29,16.3,30100.0,14.1109,14.1109,14.1023,14.1109,30100.0
2005-12-09 11:50:00,16.3,16.3,16.27,16.29,25000.0,14.1109,14.1109,14.085,14.1023,25000.0
2005-12-09 12:00:00,16.29,16.29,16.28,16.28,13000.0,14.1023,14.1023,14.0936,14.0936,13000.0
2005-12-09 12:10:00,16.28,16.32,16.28,16.3,19500.0,14.0936,14.1283,14.0936,14.1109,19500.0
2005-12-09 12:20:00,16.3,16.3,16.29,16.29,18600.0,14.1109,14.1109,14.1023,14.1023,18600.0
2005-12-09 12:30:00,16.29,16.3,16.29,16.29,86500.0,14.1023,14.1109,14.1023,14.1023,86500.0
2005-12-09 12:40:00,16.29,16.3,16.28,16.28,29300.0,14.1023,14.1109,14.0936,14.0936,29300.0
2005-12-09 12:50:00,16.29,16.31,16.28,16.3,49700.0,14.1023,14.1196,14.0936,14.1109,49700.0
2005-12-09 13:00:00,16.3,16.3,16.28,16.3,34100.0,14.1109,14.1109,14.0936,14.1109,34100.0
2005-12-09 13:10:00,16.3,16.3,16.29,16.29,19600.0,14.1109,14.1109,14.1023,14.1023,19600.0
2005-12-09 13:20:00,16.29,16.3,16.28,16.29,24500.0,14.1023,14.1109,14.0936,14.1023,24500.0
2005-12-09 13:30:00,16.29,16.3,16.29,16.29,28500.0,14.1023,14.1109,14.1023,14.1023,28500.0
2005-12-09 13:40:00,16.3,16.3,16.29,16.3,58700.0,14.1109,14.1109,14.1023,14.1109,58700.0
2005-12-09 13:50:00,16.3,16.32,16.29,16.31,64400.0,14.1109,14.1283,14.1023,14.1196,64400.0
2005-12-09 14:00:00,16.31,16.34,16.31,16.33,70700.0,14.1196,14.1456,14.1196,14.1369,70700.0
2005-12-09 14:10:00,16.32,16.36,16.32,16.35,39500.0,14.1283,14.1629,14.1283,14.1542,39500.0
2005-12-09 14:20:00,16.36,16.4,16.35,16.4,43900.0,14.1629,14.1975,14.1542,14.1975,43900.0
2005-12-09 14:30:00,16.39,16.4,16.37,16.37,16700.0,14.1889,14.1975,14.1715,14.1715,16700.0
2005-12-09 14:40:00,16.38,16.39,16.37,16.38,26600.0,14.1802,14.1889,14.1715,14.1802,26600.0
2005-12-09 14:50:00,16.38,16.39,16.37,16.37,40000.0,14.1802,14.1889,14.1715,14.1715,40000.0
2005-12-09 15:00:00,16.37,16.38,16.34,16.34,25000.0,14.1715,14.1802,14.1456,14.1456,25000.0
2005-12-09 15:10:00,16.34,16.38,16.33,16.36,34000.0,14.1456,14.1802,14.1369,14.1629,34000.0
2005-12-09 15:20:00,16.36,16.39,16.35,16.35,46200.0,14.1629,14.1889,14.1542,14.1542,46200.0
2005-12-09 15:30:00,16.35,16.36,16.34,16.34,35400.0,14.1542,14.1629,14.1456,14.1456,35400.0
2005-12-09 15:40:00,16.34,16.35,16.32,16.34,48800.0,14.1456,14.1542,14.1283,14.1456,48800.0
2005-12-09 15:50:00,16.33,16.34,16.3,16.3,91200.0,14.1369,14.1456,14.1109,14.1109,91200.0
2005-12-12 09:30:00,16.21,16.24,16.19,16.21,144600.0,14.033,14.059,14.0157,14.033,144600.0
2005-12-12 09:40:00,16.21,16.27,16.2,16.26,62200.0,14.033,14.085,14.0244,14.0763,62200.0
2005-12-12 09:50:00,16.26,16.28,16.25,16.26,38800.0,14.0763,14.0936,14.0677,14.0763,38800.0
2005-12-12 10:00:00,16.28,16.29,16.26,16.28,37900.0,14.0936,14.1023,14.0763,14.0936,37900.0
2005-12-12 10:10:00,16.28,16.35,16.27,16.33,115300.0,14.0936,14.1542,14.085,14.1369,115300.0
2005-12-12 10:20:00,16.33,16.35,16.31,16.34,48200.0,14.1369,14.1542,14.1196,14.1456,48200.0
2005-12-12 10:30:00,16.34,16.34,16.3,16.32,49500.0,14.1456,14.1456,14.1109,14.1283,49500.0
2005-12-12 10:40:00,16.32,16.35,16.3,16.32,65500.0,14.1283,14.1542,14.1109,14.1283,65500.0
2005-12-12 10:50:00,16.33,16.37,16.33,16.36,48800.0,14.1369,14.1715,14.1369,14.1629,48800.0
2005-12-12 11:00:00,16.37,16.37,16.35,16.36,47000.0,14.1715,14.1715,14.1542,14.1629,47000.0
2005-12-12 11:10:00,16.37,16.44,16.37,16.44,127000.0,14.1715,14.2321,14.1715,14.2321,127000.0
2005-12-12 11:20:00,16.44,16.45,16.38,16.38,65100.0,14.2321,14.2408,14.1802,14.1802,65100.0
2005-12-12 11:30:00,16.38,16.39,16.38,16.38,16700.0,14.1802,14.1889,14.1802,14.1802,16700.0
2005-12-12 11:40:00,16.38,16.39,16.38,16.38,31000.0,14.1802,14.1889,14.1802,14.1802,31000.0
2005-12-12 11:50:00,16.39,16.4,16.38,16.39,15900.0,14.1889,14.1975,14.1802,14.1889,15900.0
2005-12-12 12:00:00,16.4,16.42,16.39,16.41,16400.0,14.1975,14.2148,14.1889,14.2062,16400.0
2005-12-12 12:10:00,16.42,16.44,16.42,16.42,18700.0,14.2148,14.2321,14.2148,14.2148,18700.0
2005-12-12 12:20:00,16.43,16.43,16.4,16.4,29900.0,14.2235,14.2235,14.1975,14.1975,29900.0
2005-12-12 12:30:00,16.4,16.41,16.38,16.39,50700.0,14.1975,14.2062,14.1802,14.1889,50700.0
2005-12-12 12:40:00,16.39,16.42,16.38,16.4,21800.0,14.1889,14.2148,14.1802,14.1975,21800.0
2005-12-12 12:50:00,16.4,16.45,16.4,16.45,53200.0,14.1975,14.2408,14.1975,14.2408,53200.0
2005-12-12 13:00:00,16.46,16.46,16.39,16.4,40400.0,14.2495,14.2495,14.1889,14.1975,40400.0
2005-12-12 13:10:00,16.4,16.41,16.39,16.39,48500.0,14.1975,14.2062,14.1889,14.1889,48500.0
2005-12-12 13:20:00,16.39,16.41,16.37,16.38,36800.0,14.1889,14.2062,14.1715,14.1802,36800.0
2005-12-12 13:30:00,16.38,16.38,16.32,16.33,54800.0,14.1802,14.1802,14.1283,14.1369,54800.0
2005-12-12 13:40:00,16.34,16.36,16.33,16.35,27500.0,14.1456,14.1629,14.1369,14.1542,27500.0
2005-12-12 13:50:00,16.34,16.36,16.34,16.36,21500.0,14.1456,14.1629,14.1456,14.1629,21500.0
2005-12-12 14:00:00,16.35,16.36,16.34,16.34,19200.0,14.1542,14.1629,14.1456,14.1456,19200.0
2005-12-12 14:10:00,16.34,16.36,16.34,16.35,49100.0,14.1456,14.1629,14.1456,14.1542,49100.0
2005-12-12 14:20:00,16.35,16.36,16.34,16.35,21900.0,14.1542,14.1629,14.1456,14.1542,21900.0
2005-12-12 14:30:00,16.35,16.35,16.32,16.34,56000.0,14.1542,14.1542,14.1283,14.1456,56000.0
2005-12-12 14:40:00,16.35,16.36,16.33,16.35,43700.0,14.1542,14.1629,14.1369,14.1542,43700.0
2005-12-12 14:50:00,16.34,16.36,16.34,16.36,52500.0,14.1456,14.1629,14.1456,14.1629,52500.0
2005-12-12 15:00:00,16.36,16.38,16.35,16.35,30300.0,14.1629,14.1802,14.1542,14.1542,30300.0
2005-12-12 15:10:00,16.36,16.39,16.35,16.38,38000.0,14.1629,14.1889,14.1542,14.1802,38000.0
2005-12-12 15:20:00,16.38,16.38,16.34,16.35,71000.0,14.1802,14.1802,14.1456,14.1542,71000.0
2005-12-12 15:30:00,16.35,16.36,16.34,16.36,79000.0,14.1542,14.1629,14.1456,14.1629,79000.0
2005-12-12 15:40:00,16.35,16.36,16.33,16.34,68000.0,14.1542,14.1629,14.1369,14.1456,68000.0
2005-12-12 15:50:00,16.35,16.35,16.31,16.33,85800.0,14.1542,14.1542,14.1196,14.1369,85800.0
2005-12-13 09:30:00,16.32,16.5,16.22,16.23,88700.0,14.1283,14.2841,14.0417,14.0503,88700.0
2005-12-13 09:40:00,16.22,16.26,16.22,16.23,32000.0,14.0417,14.0763,14.0417,14.0503,32000.0
2005-12-13 09:50:00,16.25,16.27,16.22,16.23,20600.0,14.0677,14.085,14.0417,14.0503,20600.0
2005-12-13 10:00:00,16.23,16.26,16.21,16.24,49400.0,14.0503,14.0763,14.033,14.059,49400.0
2005-12-13 10:10:00,16.25,16.25,16.22,16.22,31200.0,14.0677,14.0677,14.0417,14.0417,31200.0
2005-12-13 10:20:00,16.22,16.22,16.15,16.15,56400.0,14.0417,14.0417,13.9811,13.9811,56400.0
2005-12-13 10:30:00,16.15,16.18,16.14,16.16,46200.0,13.9811,14.0071,13.9724,13.9897,46200.0
2005-12-13 10:40:00,16.16,16.16,16.14,16.16,27600.0,13.9897,13.9897,13.9724,13.9897,27600.0
2005-12-13 10:50:00,16.16,16.2,16.14,16.15,57200.0,13.9897,14.0244,13.9724,13.9811,57200.0
2005-12-13 11:00:00,16.14,16.15,16.09,16.13,159600.0,13.9724,13.9811,13.9291,13.9638,159600.0
2005-12-13 11:10:00,16.12,16.17,16.11,16.17,132300.0,13.9551,13.9984,13.9465,13.9984,132300.0
2005-12-13 11:20:00,16.16,16.22,16.15,16.2,114600.0,13.9897,14.0417,13.9811,14.0244,114600.0
2005-12-13 11:30:00,16.21,16.21,16.18,16.19,83200.0,14.033,14.033,14.0071,14.0157,83200.0
2005-12-13 11:40:00,16.19,16.2,16.17,16.18,62100.0,14.0157,14.0244,13.9984,14.0071,62100.0
2005-12-13 11:50:00,16.18,16.21,16.17,16.21,86300.0,14.0071,14.033,13.9984,14.033,86300.0
2005-12-13 12:00:00,16.21,16.21,16.18,16.19,23700.0,14.033,14.033,14.0071,14.0157,23700.0
2005-12-13 12:10:00,16.2,16.23,16.19,16.23,25100.0,14.0244,14.0503,14.0157,14.0503,25100.0
2005-12-13 12:20:00,16.23,16.23,16.21,16.21,21800.0,14.0503,14.0503,14.033,14.033,21800.0
2005-12-13 12:30:00,16.21,16.22,16.19,16.2,157400.0,14.033,14.0417,14.0157,14.0244,157400.0
2005-12-13 12:40:00,16.19,16.2,16.18,16.18,20700.0,14.0157,14.0244,14.0071,14.0071,20700.0
2005-12-13 12:50:00,16.19,16.19,16.18,16.18,22000.0,14.0157,14.0157,14.0071,14.0071,22000.0
2005-12-13 13:00:00,16.18,16.19,16.17,16.17,18500.0,14.0071,14.0157,13.9984,13.9984,18500.0
2005-12-13 13:10:00,16.17,16.18,16.13,16.14,32200.0,13.9984,14.0071,13.9638,13.9724,32200.0
2005-12-13 13:20:00,16.13,16.16,16.13,16.15,13200.0,13.9638,13.9897,13.9638,13.9811,13200.0
2005-12-13 13:30:00,16.16,16.16,16.15,16.15,18200.0,13.9897,13.9897,13.9811,13.9811,18200.0
2005-12-13 13:40:00,16.15,16.16,16.11,16.11,16900.0,13.9811,13.9897,13.9465,13.9465,16900.0
2005-12-13 13:50:00,16.11,16.12,16.09,16.1,20500.0,13.9465,13.9551,13.9291,13.9378,20500.0
2005-12-13 14:00:00,16.1,16.11,16.1,16.1,26900.0,13.9378,13.9465,13.9378,13.9378,26900.0
2005-12-13 14:10:00,16.11,16.19,16.1,16.19,52500.0,13.9465,14.0157,13.9378,14.0157,52500.0
2005-12-13 14:20:00,16.19,16.23,16.14,16.15,86600.0,14.0157,14.0503,13.9724,13.9811,86600.0
2005-12-13 14:30:00,16.14,16.21,16.13,16.2,60000.0,13.9724,14.033,13.9638,14.0244,60000.0
2005-12-13 14:40:00,16.21,16.24,16.2,16.22,62600.0,14.033,14.059,14.0244,14.0417,62600.0
2005-12-13 14:50:00,16.23,16.23,16.19,16.2,46800.0,14.0503,14.0503,14.0157,14.0244,46800.0
2005-12-13 15:00:00,16.2,16.21,16.17,16.2,266700.0,14.0244,14.033,13.9984,14.0244,266700.0
2005-12-13 15:10:00,16.2,16.21,16.19,16.21,34100.0,14.0244,14.033,14.0157,14.033,34100.0
2005-12-13 15:20:00,16.2,16.2,16.17,16.18,40100.0,14.0244,14.0244,13.9984,14.0071,40100.0
2005-12-13 15:30:00,16.18,16.22,16.15,16.19,81300.0,14.0071,14.0417,13.9811,14.0157,81300.0
2005-12-13 15:40:00,16.2,16.21,16.19,16.2,60200.0,14.0244,14.033,14.0157,14.0244,60200.0
2005-12-13 15:50:00,16.19,16.2,16.19,16.2,84900.0,14.0157,14.0244,14.0157,14.0244,84900.0
2005-12-14 09:30:00,16.23,16.29,16.21,16.28,94700.0,14.0503,14.1023,14.033,14.0936,94700.0
2005-12-14 09:40:00,16.28,16.3,16.22,16.22,45900.0,14.0936,14.1109,14.0417,14.0417,45900.0
2005-12-14 09:50:00,16.21,16.26,16.2,16.26,42400.0,14.033,14.0763,14.0244,14.0763,42400.0
2005-12-14 10:00:00,16.26,16.28,16.24,16.24,102500.0,14.0763,14.0936,14.059,14.059,102500.0
2005-12-14 10:10:00,16.24,16.28,16.24,16.27,22700.0,14.059,14.0936,14.059,14.085,22700.0
2005-12-14 10:20:00,16.27,16.34,16.26,16.34,31600.0,14.085,14.1456,14.0763,14.1456,31600.0
2005-12-14 10:30:00,16.34,16.39,16.33,16.34,119300.0,14.1456,14.1889,14.1369,14.1456,119300.0
2005-12-14 10:40:00,16.34,16.38,16.3,16.32,309100.0,14.1456,14.1802,14.1109,14.1283,309100.0
2005-12-14 10:50:00,16.32,16.33,16.27,16.28,25900.0,14.1283,14.1369,14.085,14.0936,25900.0
2005-12-14 11:00:00,16.28,16.32,16.28,16.31,32800.0,14.0936,14.1283,14.0936,14.1196,32800.0
2005-12-14 11:10:00,16.28,16.39,16.28,16.39,46300.0,14.0936,14.1889,14.0936,14.1889,46300.0
2005-12-14 11:20:00,16.39,16.39,16.37,16.38,31700.0,14.1889,14.1889,14.1715,14.1802,31700.0
2005-12-14 11:30:00,16.38,16.39,16.33,16.35,32700.0,14.1802,14.1889,14.1369,14.1542,32700.0
2005-12-14 11:40:00,16.35,16.38,16.35,16.36,30300.0,14.1542,14.1802,14.1542,14.1629,30300.0
2005-12-14 11:50:00,16.35,16.39,16.35,16.39,24100.0,14.1542,14.1889,14.1542,14.1889,24100.0
2005-12-14 12:00:00,16.38,16.38,16.34,16.34,19400.0,14.1802,14.1802,14.1456,14.1456,19400.0
2005-12-14 12:10:00,16.36,16.37,16.35,16.36,24200.0,14.1629,14.1715,14.1542,14.1629,24200.0
2005-12-14 12:20:00,16.37,16.39,16.36,16.39,27900.0,14.1715,14.1889,14.1629,14.1889,27900.0
2005-12-14 12:30:00,16.38,16.38,16.32,16.34,46500.0,14.1802,14.1802,14.1283,14.1456,46500.0
2005-12-14 12:40:00,16.34,16.39,16.34,16.35,80400.0,14.1456,14.1889,14.1456,14.1542,80400.0
2005-12-14 12:50:00,16.36,16.38,16.35,16.38,24700.0,14.1629,14.1802,14.1542,14.1802,24700.0
2005-12-14 13:00:00,16.38,16.4,16.37,16.39,41100.0,14.1802,14.1975,14.1715,14.1889,41100.0
2005-12-14 13:10:00,16.41,16.44,16.39,16.44,39100.0,14.2062,14.2321,14.1889,14.2321,39100.0
2005-12-14 13:20:00,16.44,16.46,16.41,16.44,70200.0,14.2321,14.2495,14.2062,14.2321,70200.0
2005-12-14 13:30:00,16.45,16.47,16.44,16.46,56900.0,14.2408,14.2581,14.2321,14.2495,56900.0
2005-12-14 13:40:00,16.45,16.46,16.42,16.44,45600.0,14.2408,14.2495,14.2148,14.2321,45600.0
2005-12-14 13:50:00,16.43,16.48,16.43,16.48,58000.0,14.2235,14.2668,14.2235,14.2668,58000.0
2005-12-14 14:00:00,16.48,16.49,16.45,16.45,47900.0,14.2668,14.2754,14.2408,14.2408,47900.0
2005-12-14 14:10:00,16.45,16.47,16.41,16.42,52600.0,14.2408,14.2581,14.2062,14.2148,52600.0
2005-12-14 14:20:00,16.41,16.42,16.4,16.42,64500.0,14.2062,14.2148,14.1975,14.2148,64500.0
2005-12-14 14:30:00,16.42,16.42,16.37,16.38,58100.0,14.2148,14.2148,14.1715,14.1802,58100.0
2005-12-14 14:40:00,16.38,16.39,16.36,16.38,36900.0,14.1802,14.1889,14.1629,14.1802,36900.0
2005-12-14 14:50:00,16.38,16.42,16.37,16.4,69200.0,14.1802,14.2148,14.1715,14.1975,69200.0
2005-12-14 15:00:00,16.38,16.4,16.37,16.4,43200.0,14.1802,14.1975,14.1715,14.1975,43200.0
2005-12-14 15:10:00,16.4,16.4,16.38,16.4,34500.0,14.1975,14.1975,14.1802,14.1975,34500.0
2005-12-14 15:20:00,16.4,16.41,16.38,16.39,48600.0,14.1975,14.2062,14.1802,14.1889,48600.0
2005-12-14 15:30:00,16.4,16.4,16.39,16.4,32900.0,14.1975,14.1975,14.1889,14.1975,32900.0
2005-12-14 15:40:00,16.39,16.39,16.24,16.27,228500.0,14.1889,14.1889,14.059,14.085,228500.0
2005-12-14 15:50:00,16.27,16.32,16.25,16.27,237800.0,14.085,14.1283,14.0677,14.085,237800.0
2005-12-15 09:30:00,16.28,16.31,16.25,16.3,119400.0,14.0936,14.1196,14.0677,14.1109,119400.0
2005-12-15 09:40:00,16.32,16.36,16.3,16.35,76500.0,14.1283,14.1629,14.1109,14.1542,76500.0
2005-12-15 09:50:00,16.35,16.35,16.31,16.32,71500.0,14.1542,14.1542,14.1196,14.1283,71500.0
2005-12-15 10:00:00,16.32,16.35,16.23,16.24,41500.0,14.1283,14.1542,14.0503,14.059,41500.0
2005-12-15 10:10:00,16.24,16.27,16.23,16.26,62500.0,14.059,14.085,14.0503,14.0763,62500.0
2005-12-15 10:20:00,16.26,16.31,16.26,16.3,43700.0,14.0763,14.1196,14.0763,14.1109,43700.0
2005-12-15 10:30:00,16.31,16.31,16.25,16.28,25800.0,14.1196,14.1196,14.0677,14.0936,25800.0
2005-12-15 10:40:00,16.28,16.35,16.28,16.33,68400.0,14.0936,14.1542,14.0936,14.1369,68400.0
2005-12-15 10:50:00,16.33,16.34,16.32,16.33,35000.0,14.1369,14.1456,14.1283,14.1369,35000.0
2005-12-15 11:00:00,16.34,16.4,16.34,16.4,92200.0,14.1456,14.1975,14.1456,14.1975,92200.0
2005-12-15 11:10:00,16.4,16.4,16.39,16.39,39000.0,14.1975,14.1975,14.1889,14.1889,39000.0
2005-12-15 11:20:00,16.4,16.4,16.37,16.38,41000.0,14.1975,14.1975,14.1715,14.1802,41000.0
2005-12-15 11:30:00,16.38,16.4,16.38,16.4,25500.0,14.1802,14.1975,14.1802,14.1975,25500.0
2005-12-15 11:40:00,16.4,16.41,16.39,16.41,24300.0,14.1975,14.2062,14.1889,14.2062,24300.0
2005-12-15 11:50:00,16.41,16.43,16.38,16.4,28100.0,14.2062,14.2235,14.1802,14.1975,28100.0
2005-12-15 12:00:00,16.4,16.41,16.4,16.41,30800.0,14.1975,14.2062,14.1975,14.2062,30800.0
2005-12-15 12:10:00,16.41,16.42,16.39,16.4,74900.0,14.2062,14.2148,14.1889,14.1975,74900.0
2005-12-15 12:20:00,16.39,16.41,16.39,16.4,74000.0,14.1889,14.2062,14.1889,14.1975,74000.0
2005-12-15 12:30:00,16.41,16.44,16.39,16.44,67500.0,14.2062,14.2321,14.1889,14.2321,67500.0
2005-12-15 12:40:00,16.44,16.48,16.43,16.48,82900.0,14.2321,14.2668,14.2235,14.2668,82900.0
2005-12-15 12:50:00,16.48,16.49,16.45,16.47,71500.0,14.2668,14.2754,14.2408,14.2581,71500.0
2005-12-15 13:00:00,16.46,16.47,16.43,16.44,15100.0,14.2495,14.2581,14.2235,14.2321,15100.0
2005-12-15 13:10:00,16.44,16.45,16.42,16.43,27100.0,14.2321,14.2408,14.2148,14.2235,27100.0
2005-12-15 13:20:00,16.42,16.48,16.42,16.47,81600.0,14.2148,14.2668,14.2148,14.2581,81600.0
2005-12-15 13:30:00,16.47,16.49,16.47,16.48,86300.0,14.2581,14.2754,14.2581,14.2668,86300.0
2005-12-15 13:40:00,16.49,16.6,16.48,16.59,249500.0,14.2754,14.3707,14.2668,14.362,249500.0
2005-12-15 13:50:00,16.6,16.6,16.53,16.55,49300.0,14.3707,14.3707,14.3101,14.3274,49300.0
2005-12-15 14:00:00,16.55,16.6,16.53,16.6,39800.0,14.3274,14.3707,14.3101,14.3707,39800.0
2005-12-15 14:10:00,16.59,16.62,16.58,16.58,43300.0,14.362,14.388,14.3533,14.3533,43300.0
2005-12-15 14:20:00,16.59,16.6,16.54,16.54,30500.0,14.362,14.3707,14.3187,14.3187,30500.0
2005-12-15 14:30:00,16.55,16.55,16.52,16.53,64000.0,14.3274,14.3274,14.3014,14.3101,64000.0
2005-12-15 14:40:00,16.53,16.55,16.51,16.54,39100.0,14.3101,14.3274,14.2927,14.3187,39100.0
2005-12-15 14:50:00,16.53,16.55,16.5,16.55,42200.0,14.3101,14.3274,14.2841,14.3274,42200.0
2005-12-15 15:00:00,16.55,16.58,16.52,16.55,84300.0,14.3274,14.3533,14.3014,14.3274,84300.0
2005-12-15 15:10:00,16.55,16.6,16.55,16.6,82300.0,14.3274,14.3707,14.3274,14.3707,82300.0
2005-12-15 15:20:00,16.61,16.62,16.55,16.59,90700.0,14.3793,14.388,14.3274,14.362,90700.0
2005-12-15 15:30:00,16.59,16.6,16.57,16.58,58600.0,14.362,14.3707,14.3447,14.3533,58600.0
2005-12-15 15:40:00,16.58,16.59,16.57,16.58,69000.0,14.3533,14.362,14.3447,14.3533,69000.0
2005-12-15 15:50:00,16.57,16.62,16.57,16.61,121200.0,14.3447,14.388,14.3447,14.3793,121200.0
2005-12-16 09:30:00,16.64,16.69,16.6,16.62,769500.0,14.4053,14.4486,14.3707,14.388,769500.0
2005-12-16 09:40:00,16.62,16.65,16.61,16.64,77100.0,14.388,14.4139,14.3793,14.4053,77100.0
2005-12-16 09:50:00,16.64,16.73,16.62,16.65,80700.0,14.4053,14.4832,14.388,14.4139,80700.0
2005-12-16 10:00:00,16.66,16.7,16.66,16.67,152300.0,14.4226,14.4572,14.4226,14.4313,152300.0
2005-12-16 10:10:00,16.68,16.71,16.68,16.7,241000.0,14.4399,14.4659,14.4399,14.4572,241000.0
2005-12-16 10:20:00,16.7,16.74,16.69,16.73,153100.0,14.4572,14.4919,14.4486,14.4832,153100.0
2005-12-16 10:30:00,16.73,16.75,16.7,16.71,92800.0,14.4832,14.5005,14.4572,14.4659,92800.0
2005-12-16 10:40:00,16.71,16.73,16.71,16.73,41700.0,14.4659,14.4832,14.4659,14.4832,41700.0
2005-12-16 10:50:00,16.73,16.74,16.72,16.74,67500.0,14.4832,14.4919,14.4745,14.4919,67500.0
2005-12-16 11:00:00,16.74,16.75,16.73,16.75,157800.0,14.4919,14.5005,14.4832,14.5005,157800.0
2005-12-16 11:10:00,16.75,16.8,16.75,16.79,276300.0,14.5005,14.5438,14.5005,14.5351,276300.0
2005-12-16 11:20:00,16.79,16.79,16.75,16.75,106200.0,14.5351,14.5351,14.5005,14.5005,106200.0
2005-12-16 11:30:00,16.75,16.75,16.68,16.72,59600.0,14.5005,14.5005,14.4399,14.4745,59600.0
2005-12-16 11:40:00,16.71,16.74,16.69,16.7,68600.0,14.4659,14.4919,14.4486,14.4572,68600.0
2005-12-16 11:50:00,16.69,16.72,16.67,16.71,96300.0,14.4486,14.4745,14.4313,14.4659,96300.0
2005-12-16 12:00:00,16.71,16.78,16.71,16.78,65500.0,14.4659,14.5265,14.4659,14.5265,65500.0
2005-12-16 12:10:00,16.77,16.79,16.76,16.78,158500.0,14.5178,14.5351,14.5092,14.5265,158500.0
2005-12-16 12:20:00,16.78,16.82,16.78,16.8,180200.0,14.5265,14.5611,14.5265,14.5438,180200.0
2005-12-16 12:30:00,16.8,16.81,16.77,16.78,77000.0,14.5438,14.5525,14.5178,14.5265,77000.0
2005-12-16 12:40:00,16.77,16.81,16.76,16.81,99300.0,14.5178,14.5525,14.5092,14.5525,99300.0
2005-12-16 12:50:00,16.81,16.83,16.8,16.82,72700.0,14.5525,14.5698,14.5438,14.5611,72700.0
2005-12-16 13:00:00,16.82,16.83,16.79,16.79,104700.0,14.5611,14.5698,14.5351,14.5351,104700.0
2005-12-16 13:10:00,16.79,16.8,16.78,16.8,92200.0,14.5351,14.5438,14.5265,14.5438,92200.0
2005-12-16 13:20:00,16.8,16.82,16.8,16.82,62200.0,14.5438,14.5611,14.5438,14.5611,62200.0
2005-12-16 13:30:00,16.81,16.85,16.81,16.85,148200.0,14.5525,14.5871,14.5525,14.5871,148200.0
2005-12-16 13:40:00,16.85,16.86,16.84,16.86,120100.0,14.5871,14.5957,14.5784,14.5957,120100.0
2005-12-16 13:50:00,16.85,16.87,16.85,16.86,75500.0,14.5871,14.6044,14.5871,14.5957,75500.0
2005-12-16 14:00:00,16.86,16.86,16.84,16.85,55100.0,14.5957,14.5957,14.5784,14.5871,55100.0
2005-12-16 14:10:00,16.86,16.89,16.85,16.89,85200.0,14.5957,14.6217,14.5871,14.6217,85200.0
2005-12-16 14:20:00,16.88,16.88,16.86,16.88,63900.0,14.6131,14.6131,14.5957,14.6131,63900.0
2005-12-16 14:30:00,16.88,16.89,16.87,16.88,43600.0,14.6131,14.6217,14.6044,14.6131,43600.0
2005-12-16 14:40:00,16.89,16.89,16.88,16.88,66100.0,14.6217,14.6217,14.6131,14.6131,66100.0
2005-12-16 14:50:00,16.88,16.89,16.87,16.88,90100.0,14.6131,14.6217,14.6044,14.6131,90100.0
2005-12-16 15:00:00,16.88,16.89,16.87,16.87,138900.0,14.6131,14.6217,14.6044,14.6044,138900.0
2005-12-16 15:10:00,16.88,16.9,16.87,16.9,137500.0,14.6131,14.6304,14.6044,14.6304,137500.0
2005-12-16 15:20:00,16.9,16.9,16.89,16.9,147100.0,14.6304,14.6304,14.6217,14.6304,147100.0
2005-12-16 15:30:00,16.89,16.95,16.89,16.93,245400.0,14.6217,14.6736,14.6217,14.6563,245400.0
2005-12-16 15:40:00,16.93,16.93,16.84,16.85,226800.0,14.6563,14.6563,14.5784,14.5871,226800.0
2005-12-16 15:50:00,16.85,16.85,16.83,16.85,230200.0,14.5871,14.5871,14.5698,14.5871,230200.0
2005-12-19 09:30:00,16.72,16.82,16.66,16.67,244100.0,14.4745,14.5611,14.4226,14.4313,244100.0
2005-12-19 09:40:00,16.68,16.76,16.63,16.75,141700.0,14.4399,14.5092,14.3966,14.5005,141700.0
2005-12-19 09:50:00,16.74,16.79,16.72,16.73,89700.0,14.4919,14.5351,14.4745,14.4832,89700.0
2005-12-19 10:00:00,16.72,16.73,16.64,16.67,129200.0,14.4745,14.4832,14.4053,14.4313,129200.0
2005-12-19 10:10:00,16.66,16.82,16.65,16.82,134200.0,14.4226,14.5611,14.4139,14.5611,134200.0
2005-12-19 10:20:00,16.82,16.87,16.8,16.84,148300.0,14.5611,14.6044,14.5438,14.5784,148300.0
2005-12-19 10:30:00,16.84,16.84,16.82,16.83,116700.0,14.5784,14.5784,14.5611,14.5698,116700.0
2005-12-19 10:40:00,16.84,16.86,16.84,16.86,127100.0,14.5784,14.5957,14.5784,14.5957,127100.0
2005-12-19 10:50:00,16.86,16.86,16.82,16.82,51800.0,14.5957,14.5957,14.5611,14.5611,51800.0
2005-12-19 11:00:00,16.82,16.83,16.77,16.78,85400.0,14.5611,14.5698,14.5178,14.5265,85400.0
2005-12-19 11:10:00,16.78,16.78,16.71,16.74,62000.0,14.5265,14.5265,14.4659,14.4919,62000.0
2005-12-19 11:20:00,16.74,16.77,16.74,16.76,49100.0,14.4919,14.5178,14.4919,14.5092,49100.0
2005-12-19 11:30:00,16.76,16.76,16.7,16.73,84000.0,14.5092,14.5092,14.4572,14.4832,84000.0
2005-12-19 11:40:00,16.74,16.76,16.73,16.73,75400.0,14.4919,14.5092,14.4832,14.4832,75400.0
2005-12-19 11:50:00,16.73,16.74,16.7,16.71,49900.0,14.4832,14.4919,14.4572,14.4659,49900.0
2005-12-19 12:00:00,16.71,16.72,16.68,16.7,69500.0,14.4659,14.4745,14.4399,14.4572,69500.0
2005-12-19 12:10:00,16.69,16.7,16.61,16.65,93200.0,14.4486,14.4572,14.3793,14.4139,93200.0
2005-12-19 12:20:00,16.64,16.65,16.57,16.6,89200.0,14.4053,14.4139,14.3447,14.3707,89200.0
2005-12-19 12:30:00,16.61,16.65,16.59,16.6,40100.0,14.3793,14.4139,14.362,14.3707,40100.0
2005-12-19 12:40:00,16.61,16.65,16.6,16.64,29500.0,14.3793,14.4139,14.3707,14.4053,29500.0
2005-12-19 12:50:00,16.64,16.66,16.63,16.65,30300.0,14.4053,14.4226,14.3966,14.4139,30300.0
2005-12-19 13:00:00,16.65,16.65,16.6,16.6,39700.0,14.4139,14.4139,14.3707,14.3707,39700.0
2005-12-19 13:10:00,16.61,16.65,16.6,16.61,26000.0,14.3793,14.4139,14.3707,14.3793,26000.0
2005-12-19 13:20:00,16.61,16.64,16.56,16.6,29900.0,14.3793,14.4053,14.336,14.3707,29900.0
2005-12-19 13:30:00,16.6,16.61,16.59,16.61,55000.0,14.3707,14.3793,14.362,14.3793,55000.0
2005-12-19 13:40:00,16.6,16.61,16.59,16.59,35400.0,14.3707,14.3793,14.362,14.362,35400.0
2005-12-19 13:50:00,16.59,16.61,16.59,16.6,32300.0,14.362,14.3793,14.362,14.3707,32300.0
2005-12-19 14:00:00,16.59,16.6,16.56,16.56,107700.0,14.362,14.3707,14.336,14.336,107700.0
2005-12-19 14:10:00,16.56,16.56,16.46,16.49,127900.0,14.336,14.336,14.2495,14.2754,127900.0
2005-12-19 14:20:00,16.49,16.57,16.49,16.56,108200.0,14.2754,14.3447,14.2754,14.336,108200.0
2005-12-19 14:30:00,16.55,16.55,16.5,16.51,50800.0,14.3274,14.3274,14.2841,14.2927,50800.0
2005-12-19 14:40:00,16.51,16.52,16.5,16.51,36100.0,14.2927,14.3014,14.2841,14.2927,36100.0
2005-12-19 14:50:00,16.51,16.55,16.5,16.5,66600.0,14.2927,14.3274,14.2841,14.2841,66600.0
2005-12-19 15:00:00,16.5,16.5,16.48,16.48,45900.0,14.2841,14.2841,14.2668,14.2668,45900.0
2005-12-19 15:10:00,16.48,16.49,16.48,16.49,56000.0,14.2668,14.2754,14.2668,14.2754,56000.0
2005-12-19 15:20:00,16.5,16.5,16.49,16.49,49600.0,14.2841,14.2841,14.2754,14.2754,49600.0
2005-12-19 15:30:00,16.49,16.51,16.47,16.51,99300.0,14.2754,14.2927,14.2581,14.2927,99300.0
2005-12-19 15:40:00,16.5,16.53,16.5,16.53,97300.0,14.2841,14.3101,14.2841,14.3101,97300.0
2005-12-19 15:50:00,16.53,16.59,16.52,16.56,394200.0,14.3101,14.362,14.3014,14.336,394200.0
2005-12-20 09:30:00,16.51,16.62,16.45,16.48,96300.0,14.2927,14.388,14.2408,14.2668,96300.0
2005-12-20 09:40:00,16.47,16.53,16.43,16.5,82900.0,14.2581,14.3101,14.2235,14.2841,82900.0
2005-12-20 09:50:00,16.5,16.5,16.45,16.46,63200.0,14.2841,14.2841,14.2408,14.2495,63200.0
2005-12-20 10:00:00,16.46,16.46,16.41,16.43,57200.0,14.2495,14.2495,14.2062,14.2235,57200.0
2005-12-20 10:10:00,16.45,16.45,16.37,16.37,138800.0,14.2408,14.2408,14.1715,14.1715,138800.0
2005-12-20 10:20:00,16.37,16.38,16.32,16.37,209800.0,14.1715,14.1802,14.1283,14.1715,209800.0
2005-12-20 10:30:00,16.37,16.43,16.37,16.43,56500.0,14.1715,14.2235,14.1715,14.2235,56500.0
2005-12-20 10:40:00,16.44,16.45,16.36,16.37,38600.0,14.2321,14.2408,14.1629,14.1715,38600.0
2005-12-20 10:50:00,16.37,16.42,16.36,16.41,55400.0,14.1715,14.2148,14.1629,14.2062,55400.0
2005-12-20 11:00:00,16.4,16.42,16.38,16.4,94100.0,14.1975,14.2148,14.1802,14.1975,94100.0
2005-12-20 11:10:00,16.41,16.41,16.38,16.39,68400.0,14.2062,14.2062,14.1802,14.1889,68400.0
2005-12-20 11:20:00,16.39,16.4,16.36,16.37,37900.0,14.1889,14.1975,14.1629,14.1715,37900.0
2005-12-20 11:30:00,16.36,16.41,16.36,16.38,37600.0,14.1629,14.2062,14.1629,14.1802,37600.0
2005-12-20 11:40:00,16.38,16.39,16.37,16.37,17000.0,14.1802,14.1889,14.1715,14.1715,17000.0
2005-12-20 11:50:00,16.37,16.37,16.35,16.35,29900.0,14.1715,14.1715,14.1542,14.1542,29900.0
2005-12-20 12:00:00,16.35,16.4,16.35,16.4,36600.0,14.1542,14.1975,14.1542,14.1975,36600.0
2005-12-20 12:10:00,16.4,16.43,16.39,16.43,13400.0,14.1975,14.2235,14.1889,14.2235,13400.0
2005-12-20 12:20:00,16.43,16.48,16.43,16.46,38300.0,14.2235,14.2668,14.2235,14.2495,38300.0
2005-12-20 12:30:00,16.46,16.54,16.46,16.53,72900.0,14.2495,14.3187,14.2495,14.3101,72900.0
2005-12-20 12:40:00,16.53,16.54,16.53,16.54,29400.0,14.3101,14.3187,14.3101,14.3187,29400.0
2005-12-20 12:50:00,16.53,16.6,16.53,16.6,63000.0,14.3101,14.3707,14.3101,14.3707,63000.0
2005-12-20 13:00:00,16.6,16.62,16.59,16.59,85700.0,14.3707,14.388,14.362,14.362,85700.0
2005-12-20 13:10:00,16.59,16.6,16.57,16.6,46000.0,14.362,14.3707,14.3447,14.3707,46000.0
2005-12-20 13:20:00,16.6,16.6,16.55,16.58,29400.0,14.3707,14.3707,14.3274,14.3533,29400.0
2005-12-20 13:30:00,16.58,16.59,16.57,16.58,11300.0,14.3533,14.362,14.3447,14.3533,11300.0
2005-12-20 13:40:00,16.58,16.59,16.55,16.55,27100.0,14.3533,14.362,14.3274,14.3274,27100.0
2005-12-20 13:50:00,16.55,16.58,16.55,16.58,27000.0,14.3274,14.3533,14.3274,14.3533,27000.0
2005-12-20 14:00:00,16.58,16.59,16.56,16.57,48000.0,14.3533,14.362,14.336,14.3447,48000.0
2005-12-20 14:10:00,16.57,16.6,16.55,16.58,79800.0,14.3447,14.3707,14.3274,14.3533,79800.0
2005-12-20 14:20:00,16.57,16.6,16.56,16.58,41000.0,14.3447,14.3707,14.336,14.3533,41000.0
2005-12-20 14:30:00,16.59,16.62,16.56,16.56,74700.0,14.362,14.388,14.336,14.336,74700.0
2005-12-20 14:40:00,16.57,16.58,16.56,16.57,80600.0,14.3447,14.3533,14.336,14.3447,80600.0
2005-12-20 14:50:00,16.57,16.59,16.55,16.59,35700.0,14.3447,14.362,14.3274,14.362,35700.0
2005-12-20 15:00:00,16.58,16.58,16.52,16.53,83200.0,14.3533,14.3533,14.3014,14.3101,83200.0
2005-12-20 15:10:00,16.52,16.53,16.47,16.52,42400.0,14.3014,14.3101,14.2581,14.3014,42400.0
2005-12-20 15:20:00,16.52,16.52,16.46,16.47,83600.0,14.3014,14.3014,14.2495,14.2581,83600.0
2005-12-20 15:30:00,16.48,16.5,16.47,16.49,31300.0,14.2668,14.2841,14.2581,14.2754,31300.0
2005-12-20 15:40:00,16.49,16.5,16.46,16.46,68900.0,14.2754,14.2841,14.2495,14.2495,68900.0
2005-12-20 15:50:00,16.46,16.47,16.46,16.47,85200.0,14.2495,14.2581,14.2495,14.2581,85200.0
2005-12-21 09:30:00,16.58,16.61,16.56,16.6,108600.0,14.3533,14.3793,14.336,14.3707,108600.0
2005-12-21 09:40:00,16.6,16.64,16.6,16.63,422900.0,14.3707,14.4053,14.3707,14.3966,422900.0
2005-12-21 09:50:00,16.63,16.64,16.62,16.62,26500.0,14.3966,14.4053,14.388,14.388,26500.0
2005-12-21 10:00:00,16.63,16.65,16.59,16.63,80800.0,14.3966,14.4139,14.362,14.3966,80800.0
2005-12-21 10:10:00,16.62,16.63,16.6,16.61,50900.0,14.388,14.3966,14.3707,14.3793,50900.0
2005-12-21 10:20:00,16.61,16.62,16.58,16.62,114900.0,14.3793,14.388,14.3533,14.388,114900.0
2005-12-21 10:30:00,16.6,16.62,16.6,16.61,93800.0,14.3707,14.388,14.3707,14.3793,93800.0
2005-12-21 10:40:00,16.61,16.65,16.6,16.6,130700.0,14.3793,14.4139,14.3707,14.3707,130700.0
2005-12-21 10:50:00,16.61,16.64,16.58,16.59,76900.0,14.3793,14.4053,14.3533,14.362,76900.0
2005-12-21 11:00:00,16.58,16.6,16.55,16.56,39800.0,14.3533,14.3707,14.3274,14.336,39800.0
2005-12-21 11:10:00,16.57,16.59,16.55,16.58,59400.0,14.3447,14.362,14.3274,14.3533,59400.0
2005-12-21 11:20:00,16.59,16.6,16.58,16.59,36300.0,14.362,14.3707,14.3533,14.362,36300.0
2005-12-21 11:30:00,16.6,16.6,16.59,16.6,33200.0,14.3707,14.3707,14.362,14.3707,33200.0
2005-12-21 11:40:00,16.6,16.62,16.59,16.62,71800.0,14.3707,14.388,14.362,14.388,71800.0
2005-12-21 11:50:00,16.61,16.62,16.59,16.59,25500.0,14.3793,14.388,14.362,14.362,25500.0
2005-12-21 12:00:00,16.59,16.6,16.59,16.59,15000.0,14.362,14.3707,14.362,14.362,15000.0
2005-12-21 12:10:00,16.6,16.6,16.58,16.59,31200.0,14.3707,14.3707,14.3533,14.362,31200.0
2005-12-21 12:20:00,16.6,16.6,16.58,16.59,9200.0,14.3707,14.3707,14.3533,14.362,9200.0
2005-12-21 12:30:00,16.58,16.59,16.56,16.57,43000.0,14.3533,14.362,14.336,14.3447,43000.0
2005-12-21 12:40:00,16.57,16.58,16.55,16.57,43100.0,14.3447,14.3533,14.3274,14.3447,43100.0
2005-12-21 12:50:00,16.57,16.57,16.55,16.56,25600.0,14.3447,14.3447,14.3274,14.336,25600.0
2005-12-21 13:00:00,16.56,16.56,16.54,16.55,57500.0,14.336,14.336,14.3187,14.3274,57500.0
2005-12-21 13:10:00,16.55,16.55,16.53,16.55,34800.0,14.3274,14.3274,14.3101,14.3274,34800.0
2005-12-21 13:20:00,16.54,16.54,16.51,16.51,39500.0,14.3187,14.3187,14.2927,14.2927,39500.0
2005-12-21 13:30:00,16.51,16.53,16.49,16.51,48500.0,14.2927,14.3101,14.2754,14.2927,48500.0
2005-12-21 13:40:00,16.5,16.55,16.5,16.55,27300.0,14.2841,14.3274,14.2841,14.3274,27300.0
2005-12-21 13:50:00,16.55,16.55,16.53,16.54,17300.0,14.3274,14.3274,14.3101,14.3187,17300.0
2005-12-21 14:00:00,16.54,16.54,16.52,16.54,13300.0,14.3187,14.3187,14.3014,14.3187,13300.0
2005-12-21 14:10:00,16.54,16.55,16.53,16.55,30900.0,14.3187,14.3274,14.3101,14.3274,30900.0
2005-12-21 14:20:00,16.55,16.55,16.54,16.54,14900.0,14.3274,14.3274,14.3187,14.3187,14900.0
2005-12-21 14:30:00,16.54,16.55,16.52,16.54,34100.0,14.3187,14.3274,14.3014,14.3187,34100.0
2005-12-21 14:40:00,16.53,16.54,16.51,16.53,23800.0,14.3101,14.3187,14.2927,14.3101,23800.0
2005-12-21 14:50:00,16.53,16.53,16.5,16.51,47800.0,14.3101,14.3101,14.2841,14.2927,47800.0
2005-12-21 15:00:00,16.51,16.52,16.48,16.5,53600.0,14.2927,14.3014,14.2668,14.2841,53600.0
2005-12-21 15:10:00,16.49,16.5,16.49,16.49,16900.0,14.2754,14.2841,14.2754,14.2754,16900.0
2005-12-21 15:20:00,16.49,16.5,16.49,16.5,33800.0,14.2754,14.2841,14.2754,14.2841,33800.0
2005-12-21 15:30:00,16.5,16.5,16.49,16.49,16700.0,14.2841,14.2841,14.2754,14.2754,16700.0
2005-12-21 15:40:00,16.49,16.51,16.49,16.5,71200.0,14.2754,14.2927,14.2754,14.2841,71200.0
2005-12-21 15:50:00,16.51,16.53,16.49,16.51,118200.0,14.2927,14.3101,14.2754,14.2927,118200.0
2005-12-22 09:30:00,16.51,16.55,16.48,16.49,69100.0,14.2927,14.3274,14.2668,14.2754,69100.0
2005-12-22 09:40:00,16.49,16.57,16.49,16.54,66700.0,14.2754,14.3447,14.2754,14.3187,66700.0
2005-12-22 09:50:00,16.55,16.56,16.5,16.53,32600.0,14.3274,14.336,14.2841,14.3101,32600.0
2005-12-22 10:00:00,16.53,16.55,16.52,16.54,18100.0,14.3101,14.3274,14.3014,14.3187,18100.0
2005-12-22 10:10:00,16.55,16.56,16.52,16.53,45300.0,14.3274,14.336,14.3014,14.3101,45300.0
2005-12-22 10:20:00,16.52,16.55,16.49,16.55,44900.0,14.3014,14.3274,14.2754,14.3274,44900.0
2005-12-22 10:30:00,16.55,16.57,16.52,16.52,33600.0,14.3274,14.3447,14.3014,14.3014,33600.0
2005-12-22 10:40:00,16.53,16.53,16.5,16.52,18200.0,14.3101,14.3101,14.2841,14.3014,18200.0
2005-12-22 10:50:00,16.51,16.56,16.51,16.54,39400.0,14.2927,14.336,14.2927,14.3187,39400.0
2005-12-22 11:00:00,16.56,16.58,16.52,16.53,45100.0,14.336,14.3533,14.3014,14.3101,45100.0
2005-12-22 11:10:00,16.53,16.54,16.52,16.54,31700.0,14.3101,14.3187,14.3014,14.3187,31700.0
2005-12-22 11:20:00,16.54,16.61,16.53,16.59,52200.0,14.3187,14.3793,14.3101,14.362,52200.0
2005-12-22 11:30:00,16.58,16.63,16.58,16.63,54700.0,14.3533,14.3966,14.3533,14.3966,54700.0
2005-12-22 11:40:00,16.63,16.64,16.59,16.59,154700.0,14.3966,14.4053,14.362,14.362,154700.0
2005-12-22 11:50:00,16.59,16.6,16.59,16.59,20100.0,14.362,14.3707,14.362,14.362,20100.0
2005-12-22 12:00:00,16.59,16.61,16.57,16.58,42700.0,14.362,14.3793,14.3447,14.3533,42700.0
2005-12-22 12:10:00,16.58,16.6,16.58,16.59,61000.0,14.3533,14.3707,14.3533,14.362,61000.0
2005-12-22 12:20:00,16.59,16.6,16.58,16.6,35000.0,14.362,14.3707,14.3533,14.3707,35000.0
2005-12-22 12:30:00,16.59,16.6,16.58,16.59,58800.0,14.362,14.3707,14.3533,14.362,58800.0
2005-12-22 12:40:00,16.59,16.66,16.59,16.66,88500.0,14.362,14.4226,14.362,14.4226,88500.0
2005-12-22 12:50:00,16.66,16.69,16.65,16.68,70400.0,14.4226,14.4486,14.4139,14.4399,70400.0
2005-12-22 13:00:00,16.68,16.69,16.65,16.65,43300.0,14.4399,14.4486,14.4139,14.4139,43300.0
2005-12-22 13:10:00,16.65,16.65,16.63,16.64,23600.0,14.4139,14.4139,14.3966,14.4053,23600.0
2005-12-22 13:20:00,16.64,16.65,16.63,16.65,152900.0,14.4053,14.4139,14.3966,14.4139,152900.0
2005-12-22 13:30:00,16.66,16.68,16.64,16.65,58000.0,14.4226,14.4399,14.4053,14.4139,58000.0
2005-12-22 13:40:00,16.65,16.65,16.63,16.64,17900.0,14.4139,14.4139,14.3966,14.4053,17900.0
2005-12-22 13:50:00,16.64,16.65,16.64,16.65,39500.0,14.4053,14.4139,14.4053,14.4139,39500.0
2005-12-22 14:00:00,16.64,16.65,16.63,16.63,44400.0,14.4053,14.4139,14.3966,14.3966,44400.0
2005-12-22 14:10:00,16.64,16.64,16.62,16.63,43800.0,14.4053,14.4053,14.388,14.3966,43800.0
2005-12-22 14:20:00,16.64,16.64,16.63,16.64,32500.0,14.4053,14.4053,14.3966,14.4053,32500.0
2005-12-22 14:30:00,16.63,16.64,16.62,16.63,25200.0,14.3966,14.4053,14.388,14.3966,25200.0
2005-12-22 14:40:00,16.63,16.64,16.62,16.64,36500.0,14.3966,14.4053,14.388,14.4053,36500.0
2005-12-22 14:50:00,16.64,16.68,16.64,16.68,54400.0,14.4053,14.4399,14.4053,14.4399,54400.0
2005-12-22 15:00:00,16.67,16.68,16.62,16.62,53300.0,14.4313,14.4399,14.388,14.388,53300.0
2005-12-22 15:10:00,16.63,16.64,16.61,16.63,70600.0,14.3966,14.4053,14.3793,14.3966,70600.0
2005-12-22 15:20:00,16.63,16.63,16.62,16.63,57800.0,14.3966,14.3966,14.388,14.3966,57800.0
2005-12-22 15:30:00,16.63,16.63,16.6,16.61,67300.0,14.3966,14.3966,14.3707,14.3793,67300.0
2005-12-22 15:40:00,16.61,16.63,16.6,16.61,48700.0,14.3793,14.3966,14.3707,14.3793,48700.0
2005-12-22 15:50:00,16.62,16.63,16.61,16.62,176200.0,14.388,14.3966,14.3793,14.388,176200.0
2005-12-23 09:30:00,16.62,16.68,16.6,16.66,635800.0,14.388,14.4399,14.3707,14.4226,635800.0
2005-12-23 09:40:00,16.62,16.64,16.6,16.63,34400.0,14.388,14.4053,14.3707,14.3966,34400.0
2005-12-23 09:50:00,16.64,16.74,16.62,16.74,114300.0,14.4053,14.4919,14.388,14.4919,114300.0
2005-12-23 10:00:00,16.74,16.74,16.68,16.7,80200.0,14.4919,14.4919,14.4399,14.4572,80200.0
2005-12-23 10:10:00,16.69,16.72,16.68,16.71,86500.0,14.4486,14.4745,14.4399,14.4659,86500.0
2005-12-23 10:20:00,16.71,16.72,16.68,16.72,51000.0,14.4659,14.4745,14.4399,14.4745,51000.0
2005-12-23 10:30:00,16.71,16.71,16.66,16.68,34500.0,14.4659,14.4659,14.4226,14.4399,34500.0
2005-12-23 10:40:00,16.68,16.71,16.67,16.7,40600.0,14.4399,14.4659,14.4313,14.4572,40600.0
2005-12-23 10:50:00,16.7,16.72,16.7,16.72,26700.0,14.4572,14.4745,14.4572,14.4745,26700.0
2005-12-23 11:00:00,16.72,16.73,16.7,16.72,46800.0,14.4745,14.4832,14.4572,14.4745,46800.0
2005-12-23 11:10:00,16.73,16.73,16.69,16.7,51500.0,14.4832,14.4832,14.4486,14.4572,51500.0
2005-12-23 11:20:00,16.69,16.7,16.69,16.7,39300.0,14.4486,14.4572,14.4486,14.4572,39300.0
2005-12-23 11:30:00,16.7,16.73,16.69,16.72,41100.0,14.4572,14.4832,14.4486,14.4745,41100.0
2005-12-23 11:40:00,16.71,16.73,16.7,16.71,43000.0,14.4659,14.4832,14.4572,14.4659,43000.0
2005-12-23 11:50:00,16.72,16.73,16.7,16.71,33600.0,14.4745,14.4832,14.4572,14.4659,33600.0
2005-12-23 12:00:00,16.71,16.71,16.69,16.69,38500.0,14.4659,14.4659,14.4486,14.4486,38500.0
2005-12-23 12:10:00,16.69,16.7,16.67,16.68,35500.0,14.4486,14.4572,14.4313,14.4399,35500.0
2005-12-23 12:20:00,16.67,16.7,16.67,16.68,53400.0,14.4313,14.4572,14.4313,14.4399,53400.0
2005-12-23 12:30:00,16.69,16.7,16.68,16.7,18200.0,14.4486,14.4572,14.4399,14.4572,18200.0
2005-12-23 12:40:00,16.69,16.7,16.68,16.68,14000.0,14.4486,14.4572,14.4399,14.4399,14000.0
2005-12-23 12:50:00,16.68,16.7,16.68,16.69,15200.0,14.4399,14.4572,14.4399,14.4486,15200.0
2005-12-23 13:00:00,16.69,16.69,16.68,16.68,14600.0,14.4486,14.4486,14.4399,14.4399,14600.0
2005-12-23 13:10:00,16.68,16.68,16.56,16.63,80000.0,14.4399,14.4399,14.336,14.3966,80000.0
2005-12-23 13:20:00,16.63,16.64,16.57,16.59,41100.0,14.3966,14.4053,14.3447,14.362,41100.0
2005-12-23 13:30:00,16.59,16.64,16.59,16.64,44300.0,14.362,14.4053,14.362,14.4053,44300.0
2005-12-23 13:40:00,16.62,16.64,16.6,16.64,40900.0,14.388,14.4053,14.3707,14.4053,40900.0
2005-12-23 13:50:00,16.64,16.65,16.62,16.62,48400.0,14.4053,14.4139,14.388,14.388,48400.0
2005-12-23 14:00:00,16.63,16.65,16.61,16.63,50300.0,14.3966,14.4139,14.3793,14.3966,50300.0
2005-12-23 14:10:00,16.63,16.65,16.62,16.63,35500.0,14.3966,14.4139,14.388,14.3966,35500.0
2005-12-23 14:20:00,16.63,16.63,16.62,16.63,22800.0,14.3966,14.3966,14.388,14.3966,22800.0
2005-12-23 14:30:00,16.62,16.63,16.6,16.61,25500.0,14.388,14.3966,14.3707,14.3793,25500.0
2005-12-23 14:40:00,16.62,16.64,16.6,16.62,23000.0,14.388,14.4053,14.3707,14.388,23000.0
2005-12-23 14:50:00,16.6,16.62,16.6,16.6,30500.0,14.3707,14.388,14.3707,14.3707,30500.0
2005-12-23 15:00:00,16.61,16.62,16.6,16.6,32200.0,14.3793,14.388,14.3707,14.3707,32200.0
2005-12-23 15:10:00,16.59,16.6,16.58,16.58,29900.0,14.362,14.3707,14.3533,14.3533,29900.0
2005-12-23 15:20:00,16.58,16.58,16.57,16.58,24300.0,14.3533,14.3533,14.3447,14.3533,24300.0
2005-12-23 15:30:00,16.57,16.61,16.57,16.61,35500.0,14.3447,14.3793,14.3447,14.3793,35500.0
2005-12-23 15:40:00,16.61,16.61,16.59,16.6,34100.0,14.3793,14.3793,14.362,14.3707,34100.0
2005-12-23 15:50:00,16.6,16.6,16.59,16.6,54200.0,14.3707,14.3707,14.362,14.3707,54200.0
2005-12-27 09:30:00,16.6,16.75,16.59,16.72,238600.0,14.3707,14.5005,14.362,14.4745,238600.0
2005-12-27 09:40:00,16.72,16.82,16.72,16.72,299000.0,14.4745,14.5611,14.4745,14.4745,299000.0
2005-12-27 09:50:00,16.72,16.79,16.71,16.75,341900.0,14.4745,14.5351,14.4659,14.5005,341900.0
2005-12-27 10:00:00,16.75,16.78,16.69,16.72,85000.0,14.5005,14.5265,14.4486,14.4745,85000.0
2005-12-27 10:10:00,16.7,16.76,16.68,16.74,89800.0,14.4572,14.5092,14.4399,14.4919,89800.0
2005-12-27 10:20:00,16.74,16.76,16.72,16.74,63900.0,14.4919,14.5092,14.4745,14.4919,63900.0
2005-12-27 10:30:00,16.74,16.78,16.72,16.78,67900.0,14.4919,14.5265,14.4745,14.5265,67900.0
2005-12-27 10:40:00,16.77,16.83,16.77,16.81,93300.0,14.5178,14.5698,14.5178,14.5525,93300.0
2005-12-27 10:50:00,16.81,16.81,16.77,16.8,76600.0,14.5525,14.5525,14.5178,14.5438,76600.0
2005-12-27 11:00:00,16.8,16.81,16.79,16.8,66700.0,14.5438,14.5525,14.5351,14.5438,66700.0
2005-12-27 11:10:00,16.79,16.81,16.78,16.79,240400.0,14.5351,14.5525,14.5265,14.5351,240400.0
2005-12-27 11:20:00,16.79,16.79,16.73,16.75,53600.0,14.5351,14.5351,14.4832,14.5005,53600.0
2005-12-27 11:30:00,16.75,16.78,16.73,16.78,46200.0,14.5005,14.5265,14.4832,14.5265,46200.0
2005-12-27 11:40:00,16.78,16.8,16.77,16.78,60400.0,14.5265,14.5438,14.5178,14.5265,60400.0
2005-12-27 11:50:00,16.8,16.8,16.75,16.75,51500.0,14.5438,14.5438,14.5005,14.5005,51500.0
2005-12-27 12:00:00,16.74,16.75,16.72,16.74,53900.0,14.4919,14.5005,14.4745,14.4919,53900.0
2005-12-27 12:10:00,16.74,16.74,16.71,16.72,24000.0,14.4919,14.4919,14.4659,14.4745,24000.0
2005-12-27 12:20:00,16.72,16.76,16.72,16.74,36900.0,14.4745,14.5092,14.4745,14.4919,36900.0
2005-12-27 12:30:00,16.74,16.75,16.7,16.7,25000.0,14.4919,14.5005,14.4572,14.4572,25000.0
2005-12-27 12:40:00,16.71,16.72,16.7,16.71,126800.0,14.4659,14.4745,14.4572,14.4659,126800.0
2005-12-27 12:50:00,16.71,16.72,16.66,16.66,52100.0,14.4659,14.4745,14.4226,14.4226,52100.0
2005-12-27 13:00:00,16.67,16.67,16.65,16.67,26900.0,14.4313,14.4313,14.4139,14.4313,26900.0
2005-12-27 13:10:00,16.65,16.68,16.65,16.66,20100.0,14.4139,14.4399,14.4139,14.4226,20100.0
2005-12-27 13:20:00,16.67,16.67,16.6,16.63,104400.0,14.4313,14.4313,14.3707,14.3966,104400.0
2005-12-27 13:30:00,16.63,16.63,16.56,16.58,60200.0,14.3966,14.3966,14.336,14.3533,60200.0
2005-12-27 13:40:00,16.58,16.58,16.56,16.56,21500.0,14.3533,14.3533,14.336,14.336,21500.0
2005-12-27 13:50:00,16.58,16.58,16.55,16.56,39100.0,14.3533,14.3533,14.3274,14.336,39100.0
2005-12-27 14:00:00,16.55,16.6,16.55,16.59,71500.0,14.3274,14.3707,14.3274,14.362,71500.0
2005-12-27 14:10:00,16.59,16.62,16.59,16.6,31900.0,14.362,14.388,14.362,14.3707,31900.0
2005-12-27 14:20:00,16.61,16.61,16.58,16.59,42300.0,14.3793,14.3793,14.3533,14.362,42300.0
2005-12-27 14:30:00,16.6,16.61,16.56,16.56,28100.0,14.3707,14.3793,14.336,14.336,28100.0
2005-12-27 14:40:00,16.57,16.59,16.57,16.57,17200.0,14.3447,14.362,14.3447,14.3447,17200.0
2005-12-27 14:50:00,16.58,16.59,16.57,16.57,21800.0,14.3533,14.362,14.3447,14.3447,21800.0
2005-12-27 15:00:00,16.57,16.58,16.55,16.55,41600.0,14.3447,14.3533,14.3274,14.3274,41600.0
2005-12-27 15:10:00,16.55,16.56,16.54,16.55,46900.0,14.3274,14.336,14.3187,14.3274,46900.0
2005-12-27 15:20:00,16.55,16.57,16.54,16.56,91100.0,14.3274,14.3447,14.3187,14.336,91100.0
2005-12-27 15:30:00,16.56,16.57,16.53,16.54,56800.0,14.336,14.3447,14.3101,14.3187,56800.0
2005-12-27 15:40:00,16.53,16.55,16.5,16.53,78700.0,14.3101,14.3274,14.2841,14.3101,78700.0
2005-12-27 15:50:00,16.52,16.53,16.49,16.51,148100.0,14.3014,14.3101,14.2754,14.2927,148100.0
2005-12-28 09:30:00,16.58,16.58,16.54,16.57,79200.0,14.3533,14.3533,14.3187,14.3447,79200.0
2005-12-28 09:40:00,16.58,16.65,16.55,16.59,84400.0,14.3533,14.4139,14.3274,14.362,84400.0
2005-12-28 09:50:00,16.6,16.66,16.6,16.65,53600.0,14.3707,14.4226,14.3707,14.4139,53600.0
2005-12-28 10:00:00,16.65,16.65,16.63,16.63,38700.0,14.4139,14.4139,14.3966,14.3966,38700.0
2005-12-28 10:10:00,16.63,16.67,16.62,16.66,147600.0,14.3966,14.4313,14.388,14.4226,147600.0
2005-12-28 10:20:00,16.66,16.66,16.6,16.61,62200.0,14.4226,14.4226,14.3707,14.3793,62200.0
2005-12-28 10:30:00,16.6,16.61,16.59,16.6,33700.0,14.3707,14.3793,14.362,14.3707,33700.0
2005-12-28 10:40:00,16.6,16.6,16.58,16.59,31300.0,14.3707,14.3707,14.3533,14.362,31300.0
2005-12-28 10:50:00,16.58,16.59,16.51,16.52,45100.0,14.3533,14.362,14.2927,14.3014,45100.0
2005-12-28 11:00:00,16.52,16.52,16.42,16.42,72100.0,14.3014,14.3014,14.2148,14.2148,72100.0
2005-12-28 11:10:00,16.43,16.43,16.31,16.32,89700.0,14.2235,14.2235,14.1196,14.1283,89700.0
2005-12-28 11:20:00,16.31,16.37,16.31,16.37,123500.0,14.1196,14.1715,14.1196,14.1715,123500.0
2005-12-28 11:30:00,16.36,16.39,16.36,16.38,85600.0,14.1629,14.1889,14.1629,14.1802,85600.0
2005-12-28 11:40:00,16.38,16.4,16.37,16.39,73200.0,14.1802,14.1975,14.1715,14.1889,73200.0
2005-12-28 11:50:00,16.4,16.43,16.39,16.43,32000.0,14.1975,14.2235,14.1889,14.2235,32000.0
2005-12-28 12:00:00,16.43,16.47,16.41,16.42,29200.0,14.2235,14.2581,14.2062,14.2148,29200.0
2005-12-28 12:10:00,16.42,16.42,16.4,16.4,5900.0,14.2148,14.2148,14.1975,14.1975,5900.0
2005-12-28 12:20:00,16.4,16.4,16.38,16.38,23300.0,14.1975,14.1975,14.1802,14.1802,23300.0
2005-12-28 12:30:00,16.39,16.4,16.38,16.4,43700.0,14.1889,14.1975,14.1802,14.1975,43700.0
2005-12-28 12:40:00,16.4,16.42,16.39,16.41,24000.0,14.1975,14.2148,14.1889,14.2062,24000.0
2005-12-28 12:50:00,16.41,16.46,16.41,16.44,51000.0,14.2062,14.2495,14.2062,14.2321,51000.0
2005-12-28 13:00:00,16.45,16.47,16.45,16.46,29200.0,14.2408,14.2581,14.2408,14.2495,29200.0
2005-12-28 13:10:00,16.46,16.53,16.46,16.53,51400.0,14.2495,14.3101,14.2495,14.3101,51400.0
2005-12-28 13:20:00,16.52,16.52,16.48,16.52,33400.0,14.3014,14.3014,14.2668,14.3014,33400.0
2005-12-28 13:30:00,16.51,16.56,16.51,16.56,44300.0,14.2927,14.336,14.2927,14.336,44300.0
2005-12-28 13:40:00,16.56,16.57,16.54,16.54,33600.0,14.336,14.3447,14.3187,14.3187,33600.0
2005-12-28 13:50:00,16.54,16.58,16.54,16.57,28100.0,14.3187,14.3533,14.3187,14.3447,28100.0
2005-12-28 14:00:00,16.57,16.61,16.57,16.6,101200.0,14.3447,14.3793,14.3447,14.3707,101200.0
2005-12-28 14:10:00,16.59,16.61,16.59,16.61,86400.0,14.362,14.3793,14.362,14.3793,86400.0
2005-12-28 14:20:00,16.6,16.61,16.59,16.6,56000.0,14.3707,14.3793,14.362,14.3707,56000.0
2005-12-28 14:30:00,16.61,16.62,16.59,16.6,73000.0,14.3793,14.388,14.362,14.3707,73000.0
2005-12-28 14:40:00,16.6,16.6,16.58,16.58,38400.0,14.3707,14.3707,14.3533,14.3533,38400.0
2005-12-28 14:50:00,16.58,16.6,16.57,16.6,42300.0,14.3533,14.3707,14.3447,14.3707,42300.0
2005-12-28 15:00:00,16.6,16.6,16.55,16.56,68400.0,14.3707,14.3707,14.3274,14.336,68400.0
2005-12-28 15:10:00,16.56,16.56,16.54,16.55,40200.0,14.336,14.336,14.3187,14.3274,40200.0
2005-12-28 15:20:00,16.56,16.61,16.55,16.6,153100.0,14.336,14.3793,14.3274,14.3707,153100.0
2005-12-28 15:30:00,16.61,16.61,16.59,16.6,116000.0,14.3793,14.3793,14.362,14.3707,116000.0
2005-12-28 15:40:00,16.6,16.64,16.59,16.61,120300.0,14.3707,14.4053,14.362,14.3793,120300.0
2005-12-28 15:50:00,16.61,16.62,16.59,16.6,249200.0,14.3793,14.388,14.362,14.3707,249200.0
2005-12-29 09:30:00,16.6,16.71,16.55,16.7,145700.0,14.3707,14.4659,14.3274,14.4572,145700.0
2005-12-29 09:40:00,16.71,16.74,16.65,16.69,97900.0,14.4659,14.4919,14.4139,14.4486,97900.0
2005-12-29 09:50:00,16.7,16.73,16.68,16.7,82900.0,14.4572,14.4832,14.4399,14.4572,82900.0
2005-12-29 10:00:00,16.7,16.72,16.68,16.69,26400.0,14.4572,14.4745,14.4399,14.4486,26400.0
2005-12-29 10:10:00,16.7,16.73,16.7,16.71,39100.0,14.4572,14.4832,14.4572,14.4659,39100.0
2005-12-29 10:20:00,16.7,16.71,16.68,16.7,34500.0,14.4572,14.4659,14.4399,14.4572,34500.0
2005-12-29 10:30:00,16.7,16.7,16.66,16.67,28700.0,14.4572,14.4572,14.4226,14.4313,28700.0
2005-12-29 10:40:00,16.66,16.67,16.62,16.64,55800.0,14.4226,14.4313,14.388,14.4053,55800.0
2005-12-29 10:50:00,16.64,16.71,16.61,16.71,95000.0,14.4053,14.4659,14.3793,14.4659,95000.0
2005-12-29 11:00:00,16.71,16.75,16.71,16.74,61100.0,14.4659,14.5005,14.4659,14.4919,61100.0
2005-12-29 11:10:00,16.73,16.75,16.73,16.75,37800.0,14.4832,14.5005,14.4832,14.5005,37800.0
2005-12-29 11:20:00,16.75,16.75,16.72,16.72,31200.0,14.5005,14.5005,14.4745,14.4745,31200.0
2005-12-29 11:30:00,16.72,16.73,16.7,16.7,21300.0,14.4745,14.4832,14.4572,14.4572,21300.0
2005-12-29 11:40:00,16.7,16.71,16.69,16.7,35500.0,14.4572,14.4659,14.4486,14.4572,35500.0
2005-12-29 11:50:00,16.7,16.71,16.68,16.68,83600.0,14.4572,14.4659,14.4399,14.4399,83600.0
2005-12-29 12:00:00,16.69,16.74,16.69,16.73,48100.0,14.4486,14.4919,14.4486,14.4832,48100.0
2005-12-29 12:10:00,16.74,16.75,16.74,16.74,36700.0,14.4919,14.5005,14.4919,14.4919,36700.0
2005-12-29 12:20:00,16.74,16.75,16.74,16.74,70200.0,14.4919,14.5005,14.4919,14.4919,70200.0
2005-12-29 12:30:00,16.75,16.75,16.7,16.7,34200.0,14.5005,14.5005,14.4572,14.4572,34200.0
2005-12-29 12:40:00,16.71,16.71,16.67,16.69,50900.0,14.4659,14.4659,14.4313,14.4486,50900.0
2005-12-29 12:50:00,16.7,16.71,16.7,16.7,52800.0,14.4572,14.4659,14.4572,14.4572,52800.0
2005-12-29 13:00:00,16.7,16.71,16.69,16.7,45400.0,14.4572,14.4659,14.4486,14.4572,45400.0
2005-12-29 13:10:00,16.7,16.71,16.7,16.71,43100.0,14.4572,14.4659,14.4572,14.4659,43100.0
2005-12-29 13:20:00,16.7,16.71,16.67,16.67,26700.0,14.4572,14.4659,14.4313,14.4313,26700.0
2005-12-29 13:30:00,16.67,16.68,16.67,16.67,31200.0,14.4313,14.4399,14.4313,14.4313,31200.0
2005-12-29 13:40:00,16.68,16.68,16.64,16.65,25700.0,14.4399,14.4399,14.4053,14.4139,25700.0
2005-12-29 13:50:00,16.64,16.65,16.6,16.61,50500.0,14.4053,14.4139,14.3707,14.3793,50500.0
2005-12-29 14:00:00,16.6,16.64,16.6,16.62,68100.0,14.3707,14.4053,14.3707,14.388,68100.0
2005-12-29 14:10:00,16.63,16.66,16.62,16.66,42100.0,14.3966,14.4226,14.388,14.4226,42100.0
2005-12-29 14:20:00,16.66,16.69,16.66,16.68,66700.0,14.4226,14.4486,14.4226,14.4399,66700.0
2005-12-29 14:30:00,16.69,16.69,16.68,16.69,55100.0,14.4486,14.4486,14.4399,14.4486,55100.0
2005-12-29 14:40:00,16.69,16.7,16.68,16.7,113500.0,14.4486,14.4572,14.4399,14.4572,113500.0
2005-12-29 14:50:00,16.69,16.7,16.65,16.65,45300.0,14.4486,14.4572,14.4139,14.4139,45300.0
2005-12-29 15:00:00,16.64,16.65,16.63,16.63,53100.0,14.4053,14.4139,14.3966,14.3966,53100.0
2005-12-29 15:10:00,16.63,16.63,16.57,16.58,90400.0,14.3966,14.3966,14.3447,14.3533,90400.0
2005-12-29 15:20:00,16.58,16.59,16.57,16.59,92900.0,14.3533,14.362,14.3447,14.362,92900.0
2005-12-29 15:30:00,16.59,16.59,16.54,16.55,86800.0,14.362,14.362,14.3187,14.3274,86800.0
2005-12-29 15:40:00,16.56,16.57,16.55,16.57,106900.0,14.336,14.3447,14.3274,14.3447,106900.0
2005-12-29 15:50:00,16.57,16.58,16.55,16.55,128800.0,14.3447,14.3533,14.3274,14.3274,128800.0
2005-12-30 09:30:00,16.5,16.5,16.42,16.43,66900.0,14.2841,14.2841,14.2148,14.2235,66900.0
2005-12-30 09:40:00,16.43,16.51,16.39,16.51,62300.0,14.2235,14.2927,14.1889,14.2927,62300.0
2005-12-30 09:50:00,16.51,16.51,16.45,16.45,36300.0,14.2927,14.2927,14.2408,14.2408,36300.0
2005-12-30 10:00:00,16.45,16.47,16.43,16.43,32300.0,14.2408,14.2581,14.2235,14.2235,32300.0
2005-12-30 10:10:00,16.43,16.45,16.36,16.4,37500.0,14.2235,14.2408,14.1629,14.1975,37500.0
2005-12-30 10:20:00,16.4,16.44,16.35,16.39,52200.0,14.1975,14.2321,14.1542,14.1889,52200.0
2005-12-30 10:30:00,16.4,16.46,16.39,16.45,33600.0,14.1975,14.2495,14.1889,14.2408,33600.0
2005-12-30 10:40:00,16.46,16.46,16.38,16.38,27000.0,14.2495,14.2495,14.1802,14.1802,27000.0
2005-12-30 10:50:00,16.38,16.4,16.36,16.4,43900.0,14.1802,14.1975,14.1629,14.1975,43900.0
2005-12-30 11:00:00,16.4,16.43,16.39,16.41,22700.0,14.1975,14.2235,14.1889,14.2062,22700.0
2005-12-30 11:10:00,16.41,16.41,16.37,16.39,16700.0,14.2062,14.2062,14.1715,14.1889,16700.0
2005-12-30 11:20:00,16.39,16.41,16.39,16.41,19500.0,14.1889,14.2062,14.1889,14.2062,19500.0
2005-12-30 11:30:00,16.4,16.42,16.4,16.41,32200.0,14.1975,14.2148,14.1975,14.2062,32200.0
2005-12-30 11:40:00,16.41,16.42,16.39,16.41,27800.0,14.2062,14.2148,14.1889,14.2062,27800.0
2005-12-30 11:50:00,16.41,16.41,16.4,16.4,28500.0,14.2062,14.2062,14.1975,14.1975,28500.0
2005-12-30 12:00:00,16.4,16.41,16.4,16.4,36200.0,14.1975,14.2062,14.1975,14.1975,36200.0
2005-12-30 12:10:00,16.4,16.41,16.4,16.4,36600.0,14.1975,14.2062,14.1975,14.1975,36600.0
2005-12-30 12:20:00,16.4,16.41,16.4,16.4,17300.0,14.1975,14.2062,14.1975,14.1975,17300.0
2005-12-30 12:30:00,16.4,16.41,16.39,16.4,30300.0,14.1975,14.2062,14.1889,14.1975,30300.0
2005-12-30 12:40:00,16.4,16.41,16.39,16.4,27200.0,14.1975,14.2062,14.1889,14.1975,27200.0
2005-12-30 12:50:00,16.4,16.41,16.37,16.4,25900.0,14.1975,14.2062,14.1715,14.1975,25900.0
2005-12-30 13:00:00,16.41,16.41,16.4,16.41,22900.0,14.2062,14.2062,14.1975,14.2062,22900.0
2005-12-30 13:10:00,16.41,16.41,16.4,16.4,18200.0,14.2062,14.2062,14.1975,14.1975,18200.0
2005-12-30 13:20:00,16.39,16.4,16.37,16.38,25400.0,14.1889,14.1975,14.1715,14.1802,25400.0
2005-12-30 13:30:00,16.37,16.41,16.37,16.41,23200.0,14.1715,14.2062,14.1715,14.2062,23200.0
2005-12-30 13:40:00,16.41,16.44,16.4,16.43,31000.0,14.2062,14.2321,14.1975,14.2235,31000.0
2005-12-30 13:50:00,16.43,16.43,16.42,16.42,28500.0,14.2235,14.2235,14.2148,14.2148,28500.0
2005-12-30 14:00:00,16.42,16.47,16.42,16.46,26800.0,14.2148,14.2581,14.2148,14.2495,26800.0
2005-12-30 14:10:00,16.47,16.47,16.43,16.44,18000.0,14.2581,14.2581,14.2235,14.2321,18000.0
2005-12-30 14:20:00,16.44,16.45,16.42,16.42,41100.0,14.2321,14.2408,14.2148,14.2148,41100.0
2005-12-30 14:30:00,16.41,16.44,16.41,16.43,44900.0,14.2062,14.2321,14.2062,14.2235,44900.0
2005-12-30 14:40:00,16.43,16.44,16.42,16.42,54900.0,14.2235,14.2321,14.2148,14.2148,54900.0
2005-12-30 14:50:00,16.43,16.43,16.42,16.42,57000.0,14.2235,14.2235,14.2148,14.2148,57000.0
2005-12-30 15:00:00,16.42,16.43,16.41,16.43,53200.0,14.2148,14.2235,14.2062,14.2235,53200.0
2005-12-30 15:10:00,16.43,16.43,16.42,16.43,37900.0,14.2235,14.2235,14.2148,14.2235,37900.0
2005-12-30 15:20:00,16.43,16.44,16.42,16.43,50300.0,14.2235,14.2321,14.2148,14.2235,50300.0
2005-12-30 15:30:00,16.43,16.47,16.43,16.47,82000.0,14.2235,14.2581,14.2235,14.2581,82000.0
2005-12-30 15:40:00,16.47,16.51,16.46,16.51,114300.0,14.2581,14.2927,14.2495,14.2927,114300.0
2005-12-30 15:50:00,16.51,16.52,16.43,16.43,234000.0,14.2927,14.3014,14.2235,14.2235,234000.0
2006-01-03 09:30:00,16.37,16.5,16.35,16.48,262000.0,14.1715,14.2841,14.1542,14.2668,262000.0
2006-01-03 09:40:00,16.48,16.51,16.44,16.47,84200.0,14.2668,14.2927,14.2321,14.2581,84200.0
2006-01-03 09:50:00,16.47,16.5,16.43,16.44,92700.0,14.2581,14.2841,14.2235,14.2321,92700.0
2006-01-03 10:00:00,16.45,16.46,16.35,16.38,97100.0,14.2408,14.2495,14.1542,14.1802,97100.0
2006-01-03 10:10:00,16.38,16.39,16.35,16.36,73700.0,14.1802,14.1889,14.1542,14.1629,73700.0
2006-01-03 10:20:00,16.35,16.36,16.28,16.29,150000.0,14.1542,14.1629,14.0936,14.1023,150000.0
2006-01-03 10:30:00,16.29,16.33,16.27,16.27,159000.0,14.1023,14.1369,14.085,14.085,159000.0
2006-01-03 10:40:00,16.26,16.26,16.24,16.24,82000.0,14.0763,14.0763,14.059,14.059,82000.0
2006-01-03 10:50:00,16.26,16.32,16.26,16.31,67600.0,14.0763,14.1283,14.0763,14.1196,67600.0
2006-01-03 11:00:00,16.32,16.32,16.24,16.24,76200.0,14.1283,14.1283,14.059,14.059,76200.0
2006-01-03 11:10:00,16.25,16.28,16.24,16.25,158200.0,14.0677,14.0936,14.059,14.0677,158200.0
2006-01-03 11:20:00,16.24,16.25,16.2,16.21,92500.0,14.059,14.0677,14.0244,14.033,92500.0
2006-01-03 11:30:00,16.2,16.21,16.18,16.18,79500.0,14.0244,14.033,14.0071,14.0071,79500.0
2006-01-03 11:40:00,16.18,16.18,16.13,16.14,99900.0,14.0071,14.0071,13.9638,13.9724,99900.0
2006-01-03 11:50:00,16.14,16.14,16.08,16.08,87100.0,13.9724,13.9724,13.9205,13.9205,87100.0
2006-01-03 12:00:00,16.09,16.21,16.08,16.2,126500.0,13.9291,14.033,13.9205,14.0244,126500.0
2006-01-03 12:10:00,16.2,16.22,16.19,16.2,111100.0,14.0244,14.0417,14.0157,14.0244,111100.0
2006-01-03 12:20:00,16.2,16.22,16.2,16.21,26500.0,14.0244,14.0417,14.0244,14.033,26500.0
2006-01-03 12:30:00,16.21,16.27,16.2,16.27,146100.0,14.033,14.085,14.0244,14.085,146100.0
2006-01-03 12:40:00,16.26,16.28,16.24,16.27,121900.0,14.0763,14.0936,14.059,14.085,121900.0
2006-01-03 12:50:00,16.27,16.28,16.25,16.25,100600.0,14.085,14.0936,14.0677,14.0677,100600.0
2006-01-03 13:00:00,16.26,16.28,16.25,16.27,36800.0,14.0763,14.0936,14.0677,14.085,36800.0
2006-01-03 13:10:00,16.27,16.28,16.25,16.26,57700.0,14.085,14.0936,14.0677,14.0763,57700.0
2006-01-03 13:20:00,16.26,16.27,16.24,16.27,52300.0,14.0763,14.085,14.059,14.085,52300.0
2006-01-03 13:30:00,16.26,16.27,16.24,16.25,29200.0,14.0763,14.085,14.059,14.0677,29200.0
2006-01-03 13:40:00,16.26,16.26,16.24,16.26,52800.0,14.0763,14.0763,14.059,14.0763,52800.0
2006-01-03 13:50:00,16.25,16.26,16.24,16.25,42500.0,14.0677,14.0763,14.059,14.0677,42500.0
2006-01-03 14:00:00,16.25,16.31,16.24,16.31,56200.0,14.0677,14.1196,14.059,14.1196,56200.0
2006-01-03 14:10:00,16.31,16.34,16.26,16.34,67000.0,14.1196,14.1456,14.0763,14.1456,67000.0
2006-01-03 14:20:00,16.34,16.34,16.3,16.32,54500.0,14.1456,14.1456,14.1109,14.1283,54500.0
2006-01-03 14:30:00,16.32,16.39,16.32,16.37,70500.0,14.1283,14.1889,14.1283,14.1715,70500.0
2006-01-03 14:40:00,16.37,16.38,16.31,16.32,53100.0,14.1715,14.1802,14.1196,14.1283,53100.0
2006-01-03 14:50:00,16.31,16.33,16.3,16.33,29800.0,14.1196,14.1369,14.1109,14.1369,29800.0
2006-01-03 15:00:00,16.33,16.39,16.32,16.36,68600.0,14.1369,14.1889,14.1283,14.1629,68600.0
2006-01-03 15:10:00,16.37,16.37,16.35,16.35,66900.0,14.1715,14.1715,14.1542,14.1542,66900.0
2006-01-03 15:20:00,16.35,16.39,16.35,16.37,64800.0,14.1542,14.1889,14.1542,14.1715,64800.0
2006-01-03 15:30:00,16.37,16.41,16.37,16.39,97900.0,14.1715,14.2062,14.1715,14.1889,97900.0
2006-01-03 15:40:00,16.39,16.46,16.37,16.46,158600.0,14.1889,14.2495,14.1715,14.2495,158600.0
2006-01-03 15:50:00,16.46,16.46,16.4,16.41,135700.0,14.2495,14.2495,14.1975,14.2062,135700.0
2006-01-04 09:30:00,16.36,16.48,16.36,16.47,178900.0,14.1629,14.2668,14.1629,14.2581,178900.0
2006-01-04 09:40:00,16.46,16.55,16.46,16.55,137100.0,14.2495,14.3274,14.2495,14.3274,137100.0
2006-01-04 09:50:00,16.55,16.75,16.45,16.73,204500.0,14.3274,14.5005,14.2408,14.4832,204500.0
2006-01-04 10:00:00,16.72,16.75,16.71,16.73,116100.0,14.4745,14.5005,14.4659,14.4832,116100.0
2006-01-04 10:10:00,16.73,16.88,16.73,16.84,103900.0,14.4832,14.6131,14.4832,14.5784,103900.0
2006-01-04 10:20:00,16.88,16.9,16.84,16.88,126100.0,14.6131,14.6304,14.5784,14.6131,126100.0
2006-01-04 10:30:00,16.89,17.0,16.89,16.97,809700.0,14.6217,14.7169,14.6217,14.691,809700.0
2006-01-04 10:40:00,16.97,17.0,16.96,16.96,449500.0,14.691,14.7169,14.6823,14.6823,449500.0
2006-01-04 10:50:00,16.96,16.98,16.95,16.97,64800.0,14.6823,14.6996,14.6736,14.691,64800.0
2006-01-04 11:00:00,16.97,16.97,16.92,16.95,66300.0,14.691,14.691,14.6477,14.6736,66300.0
2006-01-04 11:10:00,16.96,16.96,16.93,16.96,170300.0,14.6823,14.6823,14.6563,14.6823,170300.0
2006-01-04 11:20:00,16.95,16.97,16.94,16.96,97700.0,14.6736,14.691,14.665,14.6823,97700.0
2006-01-04 11:30:00,16.96,16.99,16.96,16.98,103200.0,14.6823,14.7083,14.6823,14.6996,103200.0
2006-01-04 11:40:00,16.99,17.0,16.91,16.93,378400.0,14.7083,14.7169,14.639,14.6563,378400.0
2006-01-04 11:50:00,16.92,16.96,16.91,16.93,69600.0,14.6477,14.6823,14.639,14.6563,69600.0
2006-01-04 12:00:00,16.93,16.97,16.91,16.94,96000.0,14.6563,14.691,14.639,14.665,96000.0
2006-01-04 12:10:00,16.94,16.98,16.94,16.97,120800.0,14.665,14.6996,14.665,14.691,120800.0
2006-01-04 12:20:00,16.97,17.0,16.94,16.95,122200.0,14.691,14.7169,14.665,14.6736,122200.0
2006-01-04 12:30:00,16.95,16.99,16.94,16.99,90200.0,14.6736,14.7083,14.665,14.7083,90200.0
2006-01-04 12:40:00,16.99,16.99,16.98,16.98,37600.0,14.7083,14.7083,14.6996,14.6996,37600.0
2006-01-04 12:50:00,16.99,17.0,16.97,16.99,112600.0,14.7083,14.7169,14.691,14.7083,112600.0
2006-01-04 13:00:00,16.99,17.0,16.98,16.98,106200.0,14.7083,14.7169,14.6996,14.6996,106200.0
2006-01-04 13:10:00,16.98,16.99,16.97,16.99,102300.0,14.6996,14.7083,14.691,14.7083,102300.0
2006-01-04 13:20:00,16.99,17.0,16.98,16.99,60400.0,14.7083,14.7169,14.6996,14.7083,60400.0
2006-01-04 13:30:00,17.0,17.0,16.97,16.99,125700.0,14.7169,14.7169,14.691,14.7083,125700.0
2006-01-04 13:40:00,16.99,17.0,16.98,16.99,77200.0,14.7083,14.7169,14.6996,14.7083,77200.0
2006-01-04 13:50:00,16.99,17.0,16.97,16.99,86100.0,14.7083,14.7169,14.691,14.7083,86100.0
2006-01-04 14:00:00,16.99,16.99,16.98,16.98,58200.0,14.7083,14.7083,14.6996,14.6996,58200.0
2006-01-04 14:10:00,16.99,16.99,16.94,16.96,108300.0,14.7083,14.7083,14.665,14.6823,108300.0
2006-01-04 14:20:00,16.95,16.97,16.93,16.97,91900.0,14.6736,14.691,14.6563,14.691,91900.0
2006-01-04 14:30:00,16.96,16.98,16.95,16.98,63900.0,14.6823,14.6996,14.6736,14.6996,63900.0
2006-01-04 14:40:00,16.97,17.0,16.97,16.99,131900.0,14.691,14.7169,14.691,14.7083,131900.0
2006-01-04 14:50:00,16.99,17.0,16.98,16.98,121100.0,14.7083,14.7169,14.6996,14.6996,121100.0
2006-01-04 15:00:00,16.98,17.0,16.98,16.99,139100.0,14.6996,14.7169,14.6996,14.7083,139100.0
2006-01-04 15:10:00,16.99,17.0,16.98,16.99,307600.0,14.7083,14.7169,14.6996,14.7083,307600.0
2006-01-04 15:20:00,16.98,17.0,16.98,16.98,127100.0,14.6996,14.7169,14.6996,14.6996,127100.0
2006-01-04 15:30:00,16.98,17.0,16.97,16.97,313000.0,14.6996,14.7169,14.691,14.691,313000.0
2006-01-04 15:40:00,16.98,16.98,16.93,16.95,135800.0,14.6996,14.6996,14.6563,14.6736,135800.0
2006-01-04 15:50:00,16.95,16.98,16.94,16.94,237300.0,14.6736,14.6996,14.665,14.665,237300.0
2006-01-05 09:30:00,16.89,16.93,16.85,16.93,94000.0,14.6217,14.6563,14.5871,14.6563,94000.0
2006-01-05 09:40:00,16.93,16.95,16.85,16.85,62400.0,14.6563,14.6736,14.5871,14.5871,62400.0
2006-01-05 09:50:00,16.85,16.92,16.85,16.85,45000.0,14.5871,14.6477,14.5871,14.5871,45000.0
2006-01-05 10:00:00,16.85,16.9,16.83,16.88,60800.0,14.5871,14.6304,14.5698,14.6131,60800.0
2006-01-05 10:10:00,16.88,16.89,16.85,16.85,38800.0,14.6131,14.6217,14.5871,14.5871,38800.0
2006-01-05 10:20:00,16.85,16.89,16.85,16.87,46100.0,14.5871,14.6217,14.5871,14.6044,46100.0
2006-01-05 10:30:00,16.88,16.98,16.88,16.9,151500.0,14.6131,14.6996,14.6131,14.6304,151500.0
2006-01-05 10:40:00,16.91,16.91,16.83,16.88,92900.0,14.639,14.639,14.5698,14.6131,92900.0
2006-01-05 10:50:00,16.89,16.9,16.84,16.85,82000.0,14.6217,14.6304,14.5784,14.5871,82000.0
2006-01-05 11:00:00,16.85,16.87,16.82,16.85,80000.0,14.5871,14.6044,14.5611,14.5871,80000.0
2006-01-05 11:10:00,16.85,16.88,16.83,16.84,69700.0,14.5871,14.6131,14.5698,14.5784,69700.0
2006-01-05 11:20:00,16.83,16.84,16.77,16.78,142900.0,14.5698,14.5784,14.5178,14.5265,142900.0
2006-01-05 11:30:00,16.78,16.8,16.77,16.8,811500.0,14.5265,14.5438,14.5178,14.5438,811500.0
2006-01-05 11:40:00,16.79,16.82,16.78,16.79,49800.0,14.5351,14.5611,14.5265,14.5351,49800.0
2006-01-05 11:50:00,16.79,16.82,16.78,16.81,25300.0,14.5351,14.5611,14.5265,14.5525,25300.0
2006-01-05 12:00:00,16.81,16.85,16.81,16.82,29300.0,14.5525,14.5871,14.5525,14.5611,29300.0
2006-01-05 12:10:00,16.83,16.83,16.77,16.78,31900.0,14.5698,14.5698,14.5178,14.5265,31900.0
2006-01-05 12:20:00,16.77,16.78,16.7,16.71,72900.0,14.5178,14.5265,14.4572,14.4659,72900.0
2006-01-05 12:30:00,16.7,16.77,16.7,16.75,45500.0,14.4572,14.5178,14.4572,14.5005,45500.0
2006-01-05 12:40:00,16.76,16.78,16.69,16.71,35700.0,14.5092,14.5265,14.4486,14.4659,35700.0
2006-01-05 12:50:00,16.72,16.81,16.72,16.8,100400.0,14.4745,14.5525,14.4745,14.5438,100400.0
2006-01-05 13:00:00,16.8,16.84,16.78,16.84,37800.0,14.5438,14.5784,14.5265,14.5784,37800.0
2006-01-05 13:10:00,16.83,16.85,16.83,16.84,37700.0,14.5698,14.5871,14.5698,14.5784,37700.0
2006-01-05 13:20:00,16.83,16.89,16.83,16.88,50100.0,14.5698,14.6217,14.5698,14.6131,50100.0
2006-01-05 13:30:00,16.88,16.89,16.87,16.87,34100.0,14.6131,14.6217,14.6044,14.6044,34100.0
2006-01-05 13:40:00,16.87,16.88,16.86,16.87,37100.0,14.6044,14.6131,14.5957,14.6044,37100.0
2006-01-05 13:50:00,16.87,16.89,16.86,16.88,15700.0,14.6044,14.6217,14.5957,14.6131,15700.0
2006-01-05 14:00:00,16.87,16.89,16.86,16.87,36200.0,14.6044,14.6217,14.5957,14.6044,36200.0
2006-01-05 14:10:00,16.88,16.9,16.88,16.9,44500.0,14.6131,14.6304,14.6131,14.6304,44500.0
2006-01-05 14:20:00,16.89,16.91,16.86,16.88,39900.0,14.6217,14.639,14.5957,14.6131,39900.0
2006-01-05 14:30:00,16.89,16.93,16.88,16.93,54600.0,14.6217,14.6563,14.6131,14.6563,54600.0
2006-01-05 14:40:00,16.93,16.94,16.88,16.94,34800.0,14.6563,14.665,14.6131,14.665,34800.0
2006-01-05 14:50:00,16.94,16.97,16.93,16.97,60700.0,14.665,14.691,14.6563,14.691,60700.0
2006-01-05 15:00:00,16.97,16.97,16.93,16.96,96100.0,14.691,14.691,14.6563,14.6823,96100.0
2006-01-05 15:10:00,16.95,16.97,16.95,16.96,68300.0,14.6736,14.691,14.6736,14.6823,68300.0
2006-01-05 15:20:00,16.97,16.99,16.96,16.97,82700.0,14.691,14.7083,14.6823,14.691,82700.0
2006-01-05 15:30:00,16.98,16.98,16.97,16.98,37600.0,14.6996,14.6996,14.691,14.6996,37600.0
2006-01-05 15:40:00,16.97,16.98,16.91,16.92,61300.0,14.691,14.6996,14.639,14.6477,61300.0
2006-01-05 15:50:00,16.92,16.99,16.92,16.99,228800.0,14.6477,14.7083,14.6477,14.7083,228800.0
2006-01-06 09:30:00,17.0,17.07,16.96,17.01,526900.0,14.7169,14.7775,14.6823,14.7256,526900.0
2006-01-06 09:40:00,17.02,17.15,17.02,17.08,187500.0,14.7342,14.8468,14.7342,14.7862,187500.0
2006-01-06 09:50:00,17.09,17.11,17.05,17.07,91700.0,14.7948,14.8122,14.7602,14.7775,91700.0
2006-01-06 10:00:00,17.06,17.12,17.02,17.12,166500.0,14.7689,14.8208,14.7342,14.8208,166500.0
2006-01-06 10:10:00,17.12,17.16,17.03,17.05,215100.0,14.8208,14.8554,14.7429,14.7602,215100.0
2006-01-06 10:20:00,17.05,17.08,17.02,17.03,173700.0,14.7602,14.7862,14.7342,14.7429,173700.0
2006-01-06 10:30:00,17.01,17.02,16.96,16.99,100800.0,14.7256,14.7342,14.6823,14.7083,100800.0
2006-01-06 10:40:00,16.99,17.07,16.99,17.07,235900.0,14.7083,14.7775,14.7083,14.7775,235900.0
2006-01-06 10:50:00,17.07,17.08,17.05,17.08,63400.0,14.7775,14.7862,14.7602,14.7862,63400.0
2006-01-06 11:00:00,17.08,17.16,17.07,17.14,129700.0,14.7862,14.8554,14.7775,14.8381,129700.0
2006-01-06 11:10:00,17.15,17.2,17.13,17.18,164100.0,14.8468,14.8901,14.8295,14.8728,164100.0
2006-01-06 11:20:00,17.18,17.22,17.18,17.22,100400.0,14.8728,14.9074,14.8728,14.9074,100400.0
2006-01-06 11:30:00,17.21,17.22,17.15,17.18,101300.0,14.8987,14.9074,14.8468,14.8728,101300.0
2006-01-06 11:40:00,17.18,17.2,17.15,17.16,50400.0,14.8728,14.8901,14.8468,14.8554,50400.0
2006-01-06 11:50:00,17.17,17.18,17.12,17.13,80100.0,14.8641,14.8728,14.8208,14.8295,80100.0
2006-01-06 12:00:00,17.13,17.14,17.1,17.11,63100.0,14.8295,14.8381,14.8035,14.8122,63100.0
2006-01-06 12:10:00,17.1,17.11,17.09,17.1,31400.0,14.8035,14.8122,14.7948,14.8035,31400.0
2006-01-06 12:20:00,17.1,17.15,17.1,17.15,94400.0,14.8035,14.8468,14.8035,14.8468,94400.0
2006-01-06 12:30:00,17.15,17.15,17.12,17.13,54800.0,14.8468,14.8468,14.8208,14.8295,54800.0
2006-01-06 12:40:00,17.13,17.14,17.12,17.13,46700.0,14.8295,14.8381,14.8208,14.8295,46700.0
2006-01-06 12:50:00,17.12,17.13,17.11,17.12,32000.0,14.8208,14.8295,14.8122,14.8208,32000.0
2006-01-06 13:00:00,17.12,17.14,17.12,17.14,39800.0,14.8208,14.8381,14.8208,14.8381,39800.0
2006-01-06 13:10:00,17.13,17.14,17.12,17.13,32800.0,14.8295,14.8381,14.8208,14.8295,32800.0
2006-01-06 13:20:00,17.12,17.15,17.11,17.13,70600.0,14.8208,14.8468,14.8122,14.8295,70600.0
2006-01-06 13:30:00,17.13,17.14,17.13,17.14,30300.0,14.8295,14.8381,14.8295,14.8381,30300.0
2006-01-06 13:40:00,17.14,17.15,17.13,17.15,43900.0,14.8381,14.8468,14.8295,14.8468,43900.0
2006-01-06 13:50:00,17.15,17.17,17.15,17.17,70500.0,14.8468,14.8641,14.8468,14.8641,70500.0
2006-01-06 14:00:00,17.17,17.19,17.16,17.18,133200.0,14.8641,14.8814,14.8554,14.8728,133200.0
2006-01-06 14:10:00,17.16,17.17,17.13,17.14,108700.0,14.8554,14.8641,14.8295,14.8381,108700.0
2006-01-06 14:20:00,17.13,17.14,17.05,17.08,135700.0,14.8295,14.8381,14.7602,14.7862,135700.0
2006-01-06 14:30:00,17.08,17.1,17.07,17.09,44700.0,14.7862,14.8035,14.7775,14.7948,44700.0
2006-01-06 14:40:00,17.09,17.12,17.09,17.09,34200.0,14.7948,14.8208,14.7948,14.7948,34200.0
2006-01-06 14:50:00,17.11,17.13,17.09,17.09,65700.0,14.8122,14.8295,14.7948,14.7948,65700.0
2006-01-06 15:00:00,17.1,17.12,17.07,17.11,73200.0,14.8035,14.8208,14.7775,14.8122,73200.0
2006-01-06 15:10:00,17.12,17.13,17.11,17.13,81500.0,14.8208,14.8295,14.8122,14.8295,81500.0
2006-01-06 15:20:00,17.13,17.15,17.12,17.12,60800.0,14.8295,14.8468,14.8208,14.8208,60800.0
2006-01-06 15:30:00,17.13,17.13,17.09,17.1,110800.0,14.8295,14.8295,14.7948,14.8035,110800.0
2006-01-06 15:40:00,17.09,17.1,17.05,17.08,145800.0,14.7948,14.8035,14.7602,14.7862,145800.0
2006-01-06 15:50:00,17.07,17.09,17.06,17.08,159800.0,14.7775,14.7948,14.7689,14.7862,159800.0
2006-01-09 09:30:00,16.98,17.03,16.96,17.03,260100.0,14.6996,14.7429,14.6823,14.7429,260100.0
2006-01-09 09:40:00,17.0,17.08,17.0,17.05,148800.0,14.7169,14.7862,14.7169,14.7602,148800.0
2006-01-09 09:50:00,17.05,17.08,17.03,17.03,72400.0,14.7602,14.7862,14.7429,14.7429,72400.0
2006-01-09 10:00:00,17.04,17.04,16.99,17.01,100900.0,14.7516,14.7516,14.7083,14.7256,100900.0
2006-01-09 10:10:00,17.01,17.03,16.97,16.98,106500.0,14.7256,14.7429,14.691,14.6996,106500.0
2006-01-09 10:20:00,16.98,16.98,16.94,16.96,98600.0,14.6996,14.6996,14.665,14.6823,98600.0
2006-01-09 10:30:00,16.96,16.97,16.92,16.94,128400.0,14.6823,14.691,14.6477,14.665,128400.0
2006-01-09 10:40:00,16.93,16.95,16.93,16.95,96200.0,14.6563,14.6736,14.6563,14.6736,96200.0
2006-01-09 10:50:00,16.95,16.96,16.93,16.95,47600.0,14.6736,14.6823,14.6563,14.6736,47600.0
2006-01-09 11:00:00,16.94,16.95,16.92,16.94,69400.0,14.665,14.6736,14.6477,14.665,69400.0
2006-01-09 11:10:00,16.94,16.95,16.93,16.95,29400.0,14.665,14.6736,14.6563,14.6736,29400.0
2006-01-09 11:20:00,16.95,16.99,16.94,16.97,57700.0,14.6736,14.7083,14.665,14.691,57700.0
2006-01-09 11:30:00,16.98,17.0,16.97,16.97,31900.0,14.6996,14.7169,14.691,14.691,31900.0
2006-01-09 11:40:00,16.97,17.01,16.96,17.0,48300.0,14.691,14.7256,14.6823,14.7169,48300.0
2006-01-09 11:50:00,16.99,17.05,16.99,17.02,43500.0,14.7083,14.7602,14.7083,14.7342,43500.0
2006-01-09 12:00:00,17.02,17.05,17.0,17.05,40200.0,14.7342,14.7602,14.7169,14.7602,40200.0
2006-01-09 12:10:00,17.05,17.06,17.03,17.04,87100.0,14.7602,14.7689,14.7429,14.7516,87100.0
2006-01-09 12:20:00,17.05,17.06,17.04,17.06,60800.0,14.7602,14.7689,14.7516,14.7689,60800.0
2006-01-09 12:30:00,17.05,17.07,17.04,17.05,76900.0,14.7602,14.7775,14.7516,14.7602,76900.0
2006-01-09 12:40:00,17.06,17.07,17.03,17.05,52100.0,14.7689,14.7775,14.7429,14.7602,52100.0
2006-01-09 12:50:00,17.05,17.08,17.04,17.08,52500.0,14.7602,14.7862,14.7516,14.7862,52500.0
2006-01-09 13:00:00,17.05,17.08,17.02,17.06,204600.0,14.7602,14.7862,14.7342,14.7689,204600.0
2006-01-09 13:10:00,17.07,17.09,17.06,17.09,137500.0,14.7775,14.7948,14.7689,14.7948,137500.0
2006-01-09 13:20:00,17.09,17.12,17.08,17.12,46500.0,14.7948,14.8208,14.7862,14.8208,46500.0
2006-01-09 13:30:00,17.12,17.22,17.12,17.22,167900.0,14.8208,14.9074,14.8208,14.9074,167900.0
2006-01-09 13:40:00,17.22,17.25,17.18,17.21,329600.0,14.9074,14.9334,14.8728,14.8987,329600.0
2006-01-09 13:50:00,17.21,17.23,17.17,17.21,224900.0,14.8987,14.916,14.8641,14.8987,224900.0
2006-01-09 14:00:00,17.19,17.26,17.19,17.25,181500.0,14.8814,14.942,14.8814,14.9334,181500.0
2006-01-09 14:10:00,17.24,17.25,17.19,17.2,86500.0,14.9247,14.9334,14.8814,14.8901,86500.0
2006-01-09 14:20:00,17.21,17.22,17.16,17.17,73500.0,14.8987,14.9074,14.8554,14.8641,73500.0
2006-01-09 14:30:00,17.17,17.18,17.1,17.1,41400.0,14.8641,14.8728,14.8035,14.8035,41400.0
2006-01-09 14:40:00,17.1,17.11,17.02,17.03,93700.0,14.8035,14.8122,14.7342,14.7429,93700.0
2006-01-09 14:50:00,17.04,17.06,17.03,17.03,47700.0,14.7516,14.7689,14.7429,14.7429,47700.0
2006-01-09 15:00:00,17.04,17.07,17.01,17.07,23600.0,14.7516,14.7775,14.7256,14.7775,23600.0
2006-01-09 15:10:00,17.07,17.08,17.06,17.08,29200.0,14.7775,14.7862,14.7689,14.7862,29200.0
2006-01-09 15:20:00,17.08,17.09,17.07,17.09,44300.0,14.7862,14.7948,14.7775,14.7948,44300.0
2006-01-09 15:30:00,17.09,17.14,17.08,17.14,57000.0,14.7948,14.8381,14.7862,14.8381,57000.0
2006-01-09 15:40:00,17.15,17.17,17.14,17.16,136300.0,14.8468,14.8641,14.8381,14.8554,136300.0
2006-01-09 15:50:00,17.16,17.16,17.11,17.13,165500.0,14.8554,14.8554,14.8122,14.8295,165500.0
2006-01-10 09:30:00,17.0,17.0,16.95,16.96,150800.0,14.7169,14.7169,14.6736,14.6823,150800.0
2006-01-10 09:40:00,16.97,16.97,16.87,16.92,39300.0,14.691,14.691,14.6044,14.6477,39300.0
2006-01-10 09:50:00,16.9,16.93,16.89,16.91,34400.0,14.6304,14.6563,14.6217,14.639,34400.0
2006-01-10 10:00:00,16.91,16.97,16.91,16.96,38700.0,14.639,14.691,14.639,14.6823,38700.0
2006-01-10 10:10:00,16.96,16.98,16.94,16.96,23600.0,14.6823,14.6996,14.665,14.6823,23600.0
2006-01-10 10:20:00,16.96,17.02,16.96,17.01,34900.0,14.6823,14.7342,14.6823,14.7256,34900.0
2006-01-10 10:30:00,17.0,17.09,17.0,17.08,47400.0,14.7169,14.7948,14.7169,14.7862,47400.0
2006-01-10 10:40:00,17.08,17.1,17.07,17.08,86700.0,14.7862,14.8035,14.7775,14.7862,86700.0
2006-01-10 10:50:00,17.08,17.1,17.04,17.07,136700.0,14.7862,14.8035,14.7516,14.7775,136700.0
2006-01-10 11:00:00,17.08,17.08,16.98,17.02,91000.0,14.7862,14.7862,14.6996,14.7342,91000.0
2006-01-10 11:10:00,17.03,17.07,17.02,17.05,85600.0,14.7429,14.7775,14.7342,14.7602,85600.0
2006-01-10 11:20:00,17.05,17.05,16.99,17.0,24500.0,14.7602,14.7602,14.7083,14.7169,24500.0
2006-01-10 11:30:00,16.99,17.03,16.99,17.02,47900.0,14.7083,14.7429,14.7083,14.7342,47900.0
2006-01-10 11:40:00,17.02,17.05,17.02,17.04,23100.0,14.7342,14.7602,14.7342,14.7516,23100.0
2006-01-10 11:50:00,17.04,17.04,17.01,17.03,23700.0,14.7516,14.7516,14.7256,14.7429,23700.0
2006-01-10 12:00:00,17.02,17.05,17.02,17.04,22400.0,14.7342,14.7602,14.7342,14.7516,22400.0
2006-01-10 12:10:00,17.05,17.06,17.05,17.05,13200.0,14.7602,14.7689,14.7602,14.7602,13200.0
2006-01-10 12:20:00,17.05,17.06,17.04,17.04,31400.0,14.7602,14.7689,14.7516,14.7516,31400.0
2006-01-10 12:30:00,17.05,17.05,17.03,17.05,17900.0,14.7602,14.7602,14.7429,14.7602,17900.0
2006-01-10 12:40:00,17.04,17.05,17.02,17.03,19300.0,14.7516,14.7602,14.7342,14.7429,19300.0
2006-01-10 12:50:00,17.02,17.04,17.01,17.02,24000.0,14.7342,14.7516,14.7256,14.7342,24000.0
2006-01-10 13:00:00,17.02,17.04,17.02,17.04,12300.0,14.7342,14.7516,14.7342,14.7516,12300.0
2006-01-10 13:10:00,17.03,17.05,17.03,17.04,13300.0,14.7429,14.7602,14.7429,14.7516,13300.0
2006-01-10 13:20:00,17.04,17.07,17.04,17.06,89300.0,14.7516,14.7775,14.7516,14.7689,89300.0
2006-01-10 13:30:00,17.07,17.07,17.06,17.06,16100.0,14.7775,14.7775,14.7689,14.7689,16100.0
2006-01-10 13:40:00,17.07,17.07,17.06,17.06,20600.0,14.7775,14.7775,14.7689,14.7689,20600.0
2006-01-10 13:50:00,17.06,17.07,17.06,17.06,11300.0,14.7689,14.7775,14.7689,14.7689,11300.0
2006-01-10 14:00:00,17.07,17.07,17.02,17.03,20800.0,14.7775,14.7775,14.7342,14.7429,20800.0
2006-01-10 14:10:00,17.02,17.06,17.02,17.06,23900.0,14.7342,14.7689,14.7342,14.7689,23900.0
2006-01-10 14:20:00,17.06,17.06,17.03,17.03,55500.0,14.7689,14.7689,14.7429,14.7429,55500.0
2006-01-10 14:30:00,17.03,17.04,17.02,17.02,30800.0,14.7429,14.7516,14.7342,14.7342,30800.0
2006-01-10 14:40:00,17.02,17.04,17.01,17.04,28200.0,14.7342,14.7516,14.7256,14.7516,28200.0
2006-01-10 14:50:00,17.03,17.05,17.02,17.04,49700.0,14.7429,14.7602,14.7342,14.7516,49700.0
2006-01-10 15:00:00,17.04,17.05,17.03,17.04,28700.0,14.7516,14.7602,14.7429,14.7516,28700.0
2006-01-10 15:10:00,17.04,17.05,17.02,17.05,32100.0,14.7516,14.7602,14.7342,14.7602,32100.0
2006-01-10 15:20:00,17.04,17.08,17.04,17.07,59300.0,14.7516,14.7862,14.7516,14.7775,59300.0
2006-01-10 15:30:00,17.05,17.07,17.03,17.04,167900.0,14.7602,14.7775,14.7429,14.7516,167900.0
2006-01-10 15:40:00,17.04,17.05,17.03,17.04,46500.0,14.7516,14.7602,14.7429,14.7516,46500.0
2006-01-10 15:50:00,17.04,17.06,17.03,17.05,89600.0,14.7516,14.7689,14.7429,14.7602,89600.0
2006-01-11 09:30:00,17.0,17.02,16.98,16.98,127200.0,14.7169,14.7342,14.6996,14.6996,127200.0
2006-01-11 09:40:00,17.0,17.0,16.92,16.96,40300.0,14.7169,14.7169,14.6477,14.6823,40300.0
2006-01-11 09:50:00,16.96,17.04,16.95,17.04,26500.0,14.6823,14.7516,14.6736,14.7516,26500.0
2006-01-11 10:00:00,17.03,17.04,16.92,16.96,39600.0,14.7429,14.7516,14.6477,14.6823,39600.0
2006-01-11 10:10:00,16.96,16.96,16.91,16.94,36000.0,14.6823,14.6823,14.639,14.665,36000.0
2006-01-11 10:20:00,16.95,17.01,16.94,16.99,77100.0,14.6736,14.7256,14.665,14.7083,77100.0
2006-01-11 10:30:00,17.0,17.06,16.99,17.06,107900.0,14.7169,14.7689,14.7083,14.7689,107900.0
2006-01-11 10:40:00,17.06,17.08,17.01,17.03,43600.0,14.7689,14.7862,14.7256,14.7429,43600.0
2006-01-11 10:50:00,17.03,17.03,16.95,16.98,286400.0,14.7429,14.7429,14.6736,14.6996,286400.0
2006-01-11 11:00:00,16.97,17.0,16.97,16.98,61900.0,14.691,14.7169,14.691,14.6996,61900.0
2006-01-11 11:10:00,16.98,16.99,16.97,16.97,16300.0,14.6996,14.7083,14.691,14.691,16300.0
2006-01-11 11:20:00,16.97,16.98,16.97,16.97,22200.0,14.691,14.6996,14.691,14.691,22200.0
2006-01-11 11:30:00,16.97,17.0,16.96,16.99,49400.0,14.691,14.7169,14.6823,14.7083,49400.0
2006-01-11 11:40:00,17.0,17.0,16.96,16.97,19500.0,14.7169,14.7169,14.6823,14.691,19500.0
2006-01-11 11:50:00,16.97,16.98,16.96,16.97,11900.0,14.691,14.6996,14.6823,14.691,11900.0
2006-01-11 12:00:00,16.97,16.98,16.96,16.96,37400.0,14.691,14.6996,14.6823,14.6823,37400.0
2006-01-11 12:10:00,16.96,16.97,16.92,16.92,102600.0,14.6823,14.691,14.6477,14.6477,102600.0
2006-01-11 12:20:00,16.92,16.95,16.92,16.93,51800.0,14.6477,14.6736,14.6477,14.6563,51800.0
2006-01-11 12:30:00,16.93,16.94,16.92,16.92,29400.0,14.6563,14.665,14.6477,14.6477,29400.0
2006-01-11 12:40:00,16.93,16.93,16.91,16.91,27700.0,14.6563,14.6563,14.639,14.639,27700.0
2006-01-11 12:50:00,16.91,16.91,16.86,16.86,25000.0,14.639,14.639,14.5957,14.5957,25000.0
2006-01-11 13:00:00,16.86,16.86,16.75,16.76,57900.0,14.5957,14.5957,14.5005,14.5092,57900.0
2006-01-11 13:10:00,16.77,16.77,16.71,16.72,85500.0,14.5178,14.5178,14.4659,14.4745,85500.0
2006-01-11 13:20:00,16.72,16.75,16.71,16.74,66700.0,14.4745,14.5005,14.4659,14.4919,66700.0
2006-01-11 13:30:00,16.74,16.76,16.74,16.76,19200.0,14.4919,14.5092,14.4919,14.5092,19200.0
2006-01-11 13:40:00,16.76,16.76,16.71,16.72,56600.0,14.5092,14.5092,14.4659,14.4745,56600.0
2006-01-11 13:50:00,16.72,16.72,16.63,16.64,40000.0,14.4745,14.4745,14.3966,14.4053,40000.0
2006-01-11 14:00:00,16.64,16.65,16.63,16.63,137600.0,14.4053,14.4139,14.3966,14.3966,137600.0
2006-01-11 14:10:00,16.63,16.65,16.62,16.65,180700.0,14.3966,14.4139,14.388,14.4139,180700.0
2006-01-11 14:20:00,16.65,16.72,16.65,16.68,65500.0,14.4139,14.4745,14.4139,14.4399,65500.0
2006-01-11 14:30:00,16.69,16.77,16.69,16.77,65000.0,14.4486,14.5178,14.4486,14.5178,65000.0
2006-01-11 14:40:00,16.77,16.8,16.73,16.75,47800.0,14.5178,14.5438,14.4832,14.5005,47800.0
2006-01-11 14:50:00,16.75,16.84,16.75,16.84,30500.0,14.5005,14.5784,14.5005,14.5784,30500.0
2006-01-11 15:00:00,16.84,16.84,16.69,16.69,72500.0,14.5784,14.5784,14.4486,14.4486,72500.0
2006-01-11 15:10:00,16.68,16.69,16.67,16.69,65800.0,14.4399,14.4486,14.4313,14.4486,65800.0
2006-01-11 15:20:00,16.69,16.75,16.68,16.74,65900.0,14.4486,14.5005,14.4399,14.4919,65900.0
2006-01-11 15:30:00,16.74,16.78,16.74,16.74,70700.0,14.4919,14.5265,14.4919,14.4919,70700.0
2006-01-11 15:40:00,16.73,16.75,16.71,16.71,78500.0,14.4832,14.5005,14.4659,14.4659,78500.0
2006-01-11 15:50:00,16.71,16.75,16.7,16.75,227500.0,14.4659,14.5005,14.4572,14.5005,227500.0
2006-01-12 09:30:00,16.4,16.5,16.32,16.33,276900.0,14.1975,14.2841,14.1283,14.1369,276900.0
2006-01-12 09:40:00,16.33,16.44,16.31,16.44,194800.0,14.1369,14.2321,14.1196,14.2321,194800.0
2006-01-12 09:50:00,16.44,16.5,16.38,16.48,133700.0,14.2321,14.2841,14.1802,14.2668,133700.0
2006-01-12 10:00:00,16.49,16.58,16.49,16.53,146900.0,14.2754,14.3533,14.2754,14.3101,146900.0
2006-01-12 10:10:00,16.51,16.52,16.45,16.48,123300.0,14.2927,14.3014,14.2408,14.2668,123300.0
2006-01-12 10:20:00,16.48,16.54,16.48,16.54,106400.0,14.2668,14.3187,14.2668,14.3187,106400.0
2006-01-12 10:30:00,16.54,16.54,16.45,16.45,151400.0,14.3187,14.3187,14.2408,14.2408,151400.0
2006-01-12 10:40:00,16.44,16.46,16.41,16.42,103700.0,14.2321,14.2495,14.2062,14.2148,103700.0
2006-01-12 10:50:00,16.43,16.48,16.43,16.47,77200.0,14.2235,14.2668,14.2235,14.2581,77200.0
2006-01-12 11:00:00,16.47,16.57,16.47,16.51,96700.0,14.2581,14.3447,14.2581,14.2927,96700.0
2006-01-12 11:10:00,16.5,16.51,16.44,16.45,107600.0,14.2841,14.2927,14.2321,14.2408,107600.0
2006-01-12 11:20:00,16.45,16.46,16.44,16.45,163500.0,14.2408,14.2495,14.2321,14.2408,163500.0
2006-01-12 11:30:00,16.45,16.46,16.43,16.45,90200.0,14.2408,14.2495,14.2235,14.2408,90200.0
2006-01-12 11:40:00,16.44,16.46,16.44,16.46,89900.0,14.2321,14.2495,14.2321,14.2495,89900.0
2006-01-12 11:50:00,16.46,16.48,16.45,16.48,79500.0,14.2495,14.2668,14.2408,14.2668,79500.0
2006-01-12 12:00:00,16.48,16.54,16.47,16.54,171200.0,14.2668,14.3187,14.2581,14.3187,171200.0
2006-01-12 12:10:00,16.54,16.55,16.47,16.49,105800.0,14.3187,14.3274,14.2581,14.2754,105800.0
2006-01-12 12:20:00,16.49,16.5,16.47,16.49,53500.0,14.2754,14.2841,14.2581,14.2754,53500.0
2006-01-12 12:30:00,16.48,16.58,16.48,16.56,116100.0,14.2668,14.3533,14.2668,14.336,116100.0
2006-01-12 12:40:00,16.56,16.57,16.54,16.54,89700.0,14.336,14.3447,14.3187,14.3187,89700.0
2006-01-12 12:50:00,16.54,16.59,16.54,16.57,65100.0,14.3187,14.362,14.3187,14.3447,65100.0
2006-01-12 13:00:00,16.57,16.59,16.57,16.59,47300.0,14.3447,14.362,14.3447,14.362,47300.0
2006-01-12 13:10:00,16.58,16.63,16.58,16.63,112700.0,14.3533,14.3966,14.3533,14.3966,112700.0
2006-01-12 13:20:00,16.63,16.65,16.63,16.64,52700.0,14.3966,14.4139,14.3966,14.4053,52700.0
2006-01-12 13:30:00,16.65,16.7,16.65,16.68,85800.0,14.4139,14.4572,14.4139,14.4399,85800.0
2006-01-12 13:40:00,16.69,16.69,16.65,16.67,96400.0,14.4486,14.4486,14.4139,14.4313,96400.0
2006-01-12 13:50:00,16.68,16.7,16.54,16.57,130400.0,14.4399,14.4572,14.3187,14.3447,130400.0
2006-01-12 14:00:00,16.57,16.58,16.53,16.54,67400.0,14.3447,14.3533,14.3101,14.3187,67400.0
2006-01-12 14:10:00,16.54,16.54,16.48,16.48,111200.0,14.3187,14.3187,14.2668,14.2668,111200.0
2006-01-12 14:20:00,16.49,16.49,16.45,16.45,57100.0,14.2754,14.2754,14.2408,14.2408,57100.0
2006-01-12 14:30:00,16.45,16.46,16.44,16.44,41500.0,14.2408,14.2495,14.2321,14.2321,41500.0
2006-01-12 14:40:00,16.44,16.45,16.41,16.43,52800.0,14.2321,14.2408,14.2062,14.2235,52800.0
2006-01-12 14:50:00,16.42,16.44,16.41,16.43,48900.0,14.2148,14.2321,14.2062,14.2235,48900.0
2006-01-12 15:00:00,16.43,16.46,16.42,16.46,104000.0,14.2235,14.2495,14.2148,14.2495,104000.0
2006-01-12 15:10:00,16.46,16.47,16.41,16.42,75600.0,14.2495,14.2581,14.2062,14.2148,75600.0
2006-01-12 15:20:00,16.42,16.42,16.4,16.4,73200.0,14.2148,14.2148,14.1975,14.1975,73200.0
2006-01-12 15:30:00,16.41,16.41,16.39,16.39,109000.0,14.2062,14.2062,14.1889,14.1889,109000.0
2006-01-12 15:40:00,16.4,16.4,16.32,16.34,159300.0,14.1975,14.1975,14.1283,14.1456,159300.0
2006-01-12 15:50:00,16.34,16.36,16.32,16.36,222700.0,14.1456,14.1629,14.1283,14.1629,222700.0
2006-01-13 09:30:00,16.48,16.55,16.36,16.55,129700.0,14.2668,14.3274,14.1629,14.3274,129700.0
2006-01-13 09:40:00,16.6,16.61,16.53,16.59,65300.0,14.3707,14.3793,14.3101,14.362,65300.0
2006-01-13 09:50:00,16.57,16.57,16.48,16.49,59200.0,14.3447,14.3447,14.2668,14.2754,59200.0
2006-01-13 10:00:00,16.5,16.52,16.42,16.44,91300.0,14.2841,14.3014,14.2148,14.2321,91300.0
2006-01-13 10:10:00,16.44,16.45,16.42,16.42,127200.0,14.2321,14.2408,14.2148,14.2148,127200.0
2006-01-13 10:20:00,16.42,16.44,16.4,16.41,126300.0,14.2148,14.2321,14.1975,14.2062,126300.0
2006-01-13 10:30:00,16.42,16.49,16.41,16.43,86500.0,14.2148,14.2754,14.2062,14.2235,86500.0
2006-01-13 10:40:00,16.44,16.44,16.41,16.43,94600.0,14.2321,14.2321,14.2062,14.2235,94600.0
2006-01-13 10:50:00,16.42,16.43,16.36,16.37,53200.0,14.2148,14.2235,14.1629,14.1715,53200.0
2006-01-13 11:00:00,16.38,16.39,16.35,16.37,113500.0,14.1802,14.1889,14.1542,14.1715,113500.0
2006-01-13 11:10:00,16.37,16.39,16.36,16.39,135400.0,14.1715,14.1889,14.1629,14.1889,135400.0
2006-01-13 11:20:00,16.39,16.41,16.37,16.41,67400.0,14.1889,14.2062,14.1715,14.2062,67400.0
2006-01-13 11:30:00,16.41,16.42,16.38,16.38,84300.0,14.2062,14.2148,14.1802,14.1802,84300.0
2006-01-13 11:40:00,16.39,16.39,16.3,16.31,78000.0,14.1889,14.1889,14.1109,14.1196,78000.0
2006-01-13 11:50:00,16.31,16.34,16.31,16.33,74200.0,14.1196,14.1456,14.1196,14.1369,74200.0
2006-01-13 12:00:00,16.33,16.39,16.32,16.39,35000.0,14.1369,14.1889,14.1283,14.1889,35000.0
2006-01-13 12:10:00,16.39,16.4,16.34,16.35,44100.0,14.1889,14.1975,14.1456,14.1542,44100.0
2006-01-13 12:20:00,16.35,16.35,16.34,16.35,18700.0,14.1542,14.1542,14.1456,14.1542,18700.0
2006-01-13 12:30:00,16.34,16.35,16.32,16.33,30000.0,14.1456,14.1542,14.1283,14.1369,30000.0
2006-01-13 12:40:00,16.33,16.34,16.31,16.32,40400.0,14.1369,14.1456,14.1196,14.1283,40400.0
2006-01-13 12:50:00,16.33,16.34,16.32,16.33,22200.0,14.1369,14.1456,14.1283,14.1369,22200.0
2006-01-13 13:00:00,16.33,16.34,16.32,16.34,37500.0,14.1369,14.1456,14.1283,14.1456,37500.0
2006-01-13 13:10:00,16.34,16.36,16.34,16.35,35900.0,14.1456,14.1629,14.1456,14.1542,35900.0
2006-01-13 13:20:00,16.35,16.35,16.33,16.34,32700.0,14.1542,14.1542,14.1369,14.1456,32700.0
2006-01-13 13:30:00,16.33,16.34,16.31,16.32,29000.0,14.1369,14.1456,14.1196,14.1283,29000.0
2006-01-13 13:40:00,16.32,16.32,16.29,16.31,45700.0,14.1283,14.1283,14.1023,14.1196,45700.0
2006-01-13 13:50:00,16.3,16.32,16.3,16.32,27500.0,14.1109,14.1283,14.1109,14.1283,27500.0
2006-01-13 14:00:00,16.32,16.32,16.26,16.29,81900.0,14.1283,14.1283,14.0763,14.1023,81900.0
2006-01-13 14:10:00,16.29,16.3,16.26,16.3,62100.0,14.1023,14.1109,14.0763,14.1109,62100.0
2006-01-13 14:20:00,16.29,16.32,16.29,16.3,31300.0,14.1023,14.1283,14.1023,14.1109,31300.0
2006-01-13 14:30:00,16.3,16.32,16.3,16.32,24500.0,14.1109,14.1283,14.1109,14.1283,24500.0
2006-01-13 14:40:00,16.32,16.35,16.32,16.34,84600.0,14.1283,14.1542,14.1283,14.1456,84600.0
2006-01-13 14:50:00,16.35,16.35,16.29,16.34,83300.0,14.1542,14.1542,14.1023,14.1456,83300.0
2006-01-13 15:00:00,16.34,16.35,16.31,16.31,36400.0,14.1456,14.1542,14.1196,14.1196,36400.0
2006-01-13 15:10:00,16.32,16.32,16.3,16.3,28800.0,14.1283,14.1283,14.1109,14.1109,28800.0
2006-01-13 15:20:00,16.3,16.32,16.29,16.32,48600.0,14.1109,14.1283,14.1023,14.1283,48600.0
2006-01-13 15:30:00,16.32,16.36,16.31,16.36,52800.0,14.1283,14.1629,14.1196,14.1629,52800.0
2006-01-13 15:40:00,16.36,16.36,16.33,16.33,54200.0,14.1629,14.1629,14.1369,14.1369,54200.0
2006-01-13 15:50:00,16.33,16.38,16.33,16.37,90600.0,14.1369,14.1802,14.1369,14.1715,90600.0
2006-01-17 09:30:00,16.14,16.14,16.01,16.01,195700.0,13.9724,13.9724,13.8599,13.8599,195700.0
2006-01-17 09:40:00,16.01,16.01,15.51,15.9,341600.0,13.8599,13.8599,13.427,13.7647,341600.0
2006-01-17 09:50:00,15.89,15.92,15.62,15.7,170200.0,13.756,13.782,13.5223,13.5915,170200.0
2006-01-17 10:00:00,15.7,15.72,15.62,15.72,135900.0,13.5915,13.6088,13.5223,13.6088,135900.0
2006-01-17 10:10:00,15.71,15.77,15.71,15.75,101300.0,13.6002,13.6521,13.6002,13.6348,101300.0
2006-01-17 10:20:00,15.75,15.77,15.74,15.77,243600.0,13.6348,13.6521,13.6262,13.6521,243600.0
2006-01-17 10:30:00,15.76,15.8,15.76,15.78,137300.0,13.6435,13.6781,13.6435,13.6608,137300.0
2006-01-17 10:40:00,15.77,15.77,15.72,15.75,207700.0,13.6521,13.6521,13.6088,13.6348,207700.0
2006-01-17 10:50:00,15.75,15.76,15.66,15.68,148600.0,13.6348,13.6435,13.5569,13.5742,148600.0
2006-01-17 11:00:00,15.68,15.69,15.65,15.68,95100.0,13.5742,13.5829,13.5482,13.5742,95100.0
2006-01-17 11:10:00,15.69,15.7,15.65,15.65,87200.0,13.5829,13.5915,13.5482,13.5482,87200.0
2006-01-17 11:20:00,15.67,15.67,15.62,15.63,140600.0,13.5656,13.5656,13.5223,13.5309,140600.0
2006-01-17 11:30:00,15.64,15.71,15.62,15.71,202000.0,13.5396,13.6002,13.5223,13.6002,202000.0
2006-01-17 11:40:00,15.7,15.75,15.7,15.72,171800.0,13.5915,13.6348,13.5915,13.6088,171800.0
2006-01-17 11:50:00,15.72,15.75,15.72,15.74,227700.0,13.6088,13.6348,13.6088,13.6262,227700.0
2006-01-17 12:00:00,15.74,15.75,15.67,15.69,113800.0,13.6262,13.6348,13.5656,13.5829,113800.0
2006-01-17 12:10:00,15.69,15.71,15.67,15.67,177100.0,13.5829,13.6002,13.5656,13.5656,177100.0
2006-01-17 12:20:00,15.67,15.74,15.65,15.65,128300.0,13.5656,13.6262,13.5482,13.5482,128300.0
2006-01-17 12:30:00,15.65,15.66,15.63,15.64,108500.0,13.5482,13.5569,13.5309,13.5396,108500.0
2006-01-17 12:40:00,15.64,15.67,15.64,15.67,91800.0,13.5396,13.5656,13.5396,13.5656,91800.0
2006-01-17 12:50:00,15.66,15.68,15.65,15.68,48900.0,13.5569,13.5742,13.5482,13.5742,48900.0
2006-01-17 13:00:00,15.67,16.67,15.65,15.66,87400.0,13.5656,14.4313,13.5482,13.5569,87400.0
2006-01-17 13:10:00,15.66,15.72,15.66,15.7,116200.0,13.5569,13.6088,13.5569,13.5915,116200.0
2006-01-17 13:20:00,15.7,15.74,15.7,15.73,109800.0,13.5915,13.6262,13.5915,13.6175,109800.0
2006-01-17 13:30:00,15.73,15.8,15.73,15.77,99100.0,13.6175,13.6781,13.6175,13.6521,99100.0
2006-01-17 13:40:00,15.77,15.82,15.77,15.81,114100.0,13.6521,13.6954,13.6521,13.6867,114100.0
2006-01-17 13:50:00,15.81,15.89,15.81,15.88,115300.0,13.6867,13.756,13.6867,13.7473,115300.0
2006-01-17 14:00:00,15.88,15.95,15.87,15.93,159500.0,13.7473,13.8079,13.7387,13.7906,159500.0
2006-01-17 14:10:00,15.93,15.96,15.89,15.89,239700.0,13.7906,13.8166,13.756,13.756,239700.0
2006-01-17 14:20:00,15.89,15.9,15.8,15.8,78200.0,13.756,13.7647,13.6781,13.6781,78200.0
2006-01-17 14:30:00,15.8,15.82,15.77,15.78,59800.0,13.6781,13.6954,13.6521,13.6608,59800.0
2006-01-17 14:40:00,15.77,15.78,15.75,15.77,92900.0,13.6521,13.6608,13.6348,13.6521,92900.0
2006-01-17 14:50:00,15.78,15.78,15.73,15.74,137700.0,13.6608,13.6608,13.6175,13.6262,137700.0
2006-01-17 15:00:00,15.74,15.78,15.74,15.78,114800.0,13.6262,13.6608,13.6262,13.6608,114800.0
2006-01-17 15:10:00,15.78,15.9,15.77,15.87,114000.0,13.6608,13.7647,13.6521,13.7387,114000.0
2006-01-17 15:20:00,15.87,15.9,15.86,15.9,155600.0,13.7387,13.7647,13.73,13.7647,155600.0
2006-01-17 15:30:00,15.9,15.9,15.85,15.85,112500.0,13.7647,13.7647,13.7214,13.7214,112500.0
2006-01-17 15:40:00,15.86,15.87,15.85,15.87,179700.0,13.73,13.7387,13.7214,13.7387,179700.0
2006-01-17 15:50:00,15.87,15.9,15.86,15.89,306200.0,13.7387,13.7647,13.73,13.756,306200.0
2006-01-18 09:30:00,15.95,15.99,15.81,15.95,179500.0,13.8079,13.8426,13.6867,13.8079,179500.0
2006-01-18 09:40:00,15.95,15.96,15.88,15.95,242200.0,13.8079,13.8166,13.7473,13.8079,242200.0
2006-01-18 09:50:00,15.96,16.2,15.94,16.2,284300.0,13.8166,14.0244,13.7993,14.0244,284300.0
2006-01-18 10:00:00,16.19,16.47,16.19,16.47,304800.0,14.0157,14.2581,14.0157,14.2581,304800.0
2006-01-18 10:10:00,16.47,16.66,16.41,16.66,301900.0,14.2581,14.4226,14.2062,14.4226,301900.0
2006-01-18 10:20:00,16.66,16.79,16.65,16.66,279000.0,14.4226,14.5351,14.4139,14.4226,279000.0
2006-01-18 10:30:00,16.66,16.68,16.58,16.63,149500.0,14.4226,14.4399,14.3533,14.3966,149500.0
2006-01-18 10:40:00,16.64,16.76,16.63,16.75,240400.0,14.4053,14.5092,14.3966,14.5005,240400.0
2006-01-18 10:50:00,16.75,16.75,16.59,16.69,208000.0,14.5005,14.5005,14.362,14.4486,208000.0
2006-01-18 11:00:00,16.7,16.75,16.7,16.73,152700.0,14.4572,14.5005,14.4572,14.4832,152700.0
2006-01-18 11:10:00,16.73,16.78,16.71,16.76,332800.0,14.4832,14.5265,14.4659,14.5092,332800.0
2006-01-18 11:20:00,16.75,16.76,16.66,16.67,216400.0,14.5005,14.5092,14.4226,14.4313,216400.0
2006-01-18 11:30:00,16.67,16.67,16.62,16.64,130200.0,14.4313,14.4313,14.388,14.4053,130200.0
2006-01-18 11:40:00,16.65,16.68,16.63,16.64,180000.0,14.4139,14.4399,14.3966,14.4053,180000.0
2006-01-18 11:50:00,16.65,16.65,16.59,16.59,57400.0,14.4139,14.4139,14.362,14.362,57400.0
2006-01-18 12:00:00,16.6,16.6,16.54,16.56,155800.0,14.3707,14.3707,14.3187,14.336,155800.0
2006-01-18 12:10:00,16.56,16.64,16.54,16.58,92600.0,14.336,14.4053,14.3187,14.3533,92600.0
2006-01-18 12:20:00,16.58,16.59,16.49,16.51,85400.0,14.3533,14.362,14.2754,14.2927,85400.0
2006-01-18 12:30:00,16.52,16.54,16.49,16.51,87700.0,14.3014,14.3187,14.2754,14.2927,87700.0
2006-01-18 12:40:00,16.51,16.54,16.5,16.52,116500.0,14.2927,14.3187,14.2841,14.3014,116500.0
2006-01-18 12:50:00,16.52,16.57,16.52,16.57,50300.0,14.3014,14.3447,14.3014,14.3447,50300.0
2006-01-18 13:00:00,16.57,16.6,16.57,16.6,39400.0,14.3447,14.3707,14.3447,14.3707,39400.0
2006-01-18 13:10:00,16.6,16.63,16.57,16.57,53800.0,14.3707,14.3966,14.3447,14.3447,53800.0
2006-01-18 13:20:00,16.57,16.62,16.55,16.56,113600.0,14.3447,14.388,14.3274,14.336,113600.0
2006-01-18 13:30:00,16.56,16.62,16.54,16.62,123100.0,14.336,14.388,14.3187,14.388,123100.0
2006-01-18 13:40:00,16.61,16.64,16.61,16.63,48300.0,14.3793,14.4053,14.3793,14.3966,48300.0
2006-01-18 13:50:00,16.63,16.64,16.6,16.6,36200.0,14.3966,14.4053,14.3707,14.3707,36200.0
2006-01-18 14:00:00,16.6,16.66,16.6,16.66,102800.0,14.3707,14.4226,14.3707,14.4226,102800.0
2006-01-18 14:10:00,16.65,16.7,16.64,16.7,166900.0,14.4139,14.4572,14.4053,14.4572,166900.0
2006-01-18 14:20:00,16.7,16.73,16.7,16.72,62600.0,14.4572,14.4832,14.4572,14.4745,62600.0
2006-01-18 14:30:00,16.7,16.73,16.69,16.69,54300.0,14.4572,14.4832,14.4486,14.4486,54300.0
2006-01-18 14:40:00,16.69,16.71,16.67,16.7,57800.0,14.4486,14.4659,14.4313,14.4572,57800.0
2006-01-18 14:50:00,16.7,16.7,16.62,16.63,118400.0,14.4572,14.4572,14.388,14.3966,118400.0
2006-01-18 15:00:00,16.63,16.63,16.59,16.61,128000.0,14.3966,14.3966,14.362,14.3793,128000.0
2006-01-18 15:10:00,16.61,16.62,16.6,16.61,47600.0,14.3793,14.388,14.3707,14.3793,47600.0
2006-01-18 15:20:00,16.6,16.61,16.5,16.53,148900.0,14.3707,14.3793,14.2841,14.3101,148900.0
2006-01-18 15:30:00,16.54,16.62,16.53,16.59,196500.0,14.3187,14.388,14.3101,14.362,196500.0
2006-01-18 15:40:00,16.59,16.75,16.58,16.75,363700.0,14.362,14.5005,14.3533,14.5005,363700.0
2006-01-18 15:50:00,16.75,16.82,16.75,16.77,374800.0,14.5005,14.5611,14.5005,14.5178,374800.0
2006-01-19 09:30:00,16.63,16.64,16.52,16.53,202300.0,14.3966,14.4053,14.3014,14.3101,202300.0
2006-01-19 09:40:00,16.53,16.59,16.44,16.52,153500.0,14.3101,14.362,14.2321,14.3014,153500.0
2006-01-19 09:50:00,16.52,16.54,16.45,16.46,113000.0,14.3014,14.3187,14.2408,14.2495,113000.0
2006-01-19 10:00:00,16.46,16.46,16.36,16.38,101200.0,14.2495,14.2495,14.1629,14.1802,101200.0
2006-01-19 10:10:00,16.37,16.52,16.35,16.47,239800.0,14.1715,14.3014,14.1542,14.2581,239800.0
2006-01-19 10:20:00,16.46,16.46,16.38,16.39,39500.0,14.2495,14.2495,14.1802,14.1889,39500.0
2006-01-19 10:30:00,16.39,16.49,16.37,16.48,70700.0,14.1889,14.2754,14.1715,14.2668,70700.0
2006-01-19 10:40:00,16.48,16.49,16.44,16.45,69700.0,14.2668,14.2754,14.2321,14.2408,69700.0
2006-01-19 10:50:00,16.45,16.45,16.27,16.28,70300.0,14.2408,14.2408,14.085,14.0936,70300.0
2006-01-19 11:00:00,16.28,16.28,16.19,16.19,235000.0,14.0936,14.0936,14.0157,14.0157,235000.0
2006-01-19 11:10:00,16.19,16.19,16.05,16.05,156400.0,14.0157,14.0157,13.8945,13.8945,156400.0
2006-01-19 11:20:00,16.05,16.11,16.0,16.11,198600.0,13.8945,13.9465,13.8512,13.9465,198600.0
2006-01-19 11:30:00,16.11,16.14,16.09,16.14,146300.0,13.9465,13.9724,13.9291,13.9724,146300.0
2006-01-19 11:40:00,16.14,16.37,16.14,16.31,184400.0,13.9724,14.1715,13.9724,14.1196,184400.0
2006-01-19 11:50:00,16.31,16.34,16.22,16.22,60700.0,14.1196,14.1456,14.0417,14.0417,60700.0
2006-01-19 12:00:00,16.21,16.22,16.13,16.13,80900.0,14.033,14.0417,13.9638,13.9638,80900.0
2006-01-19 12:10:00,16.14,16.2,16.1,16.2,88700.0,13.9724,14.0244,13.9378,14.0244,88700.0
2006-01-19 12:20:00,16.19,16.23,16.19,16.21,53300.0,14.0157,14.0503,14.0157,14.033,53300.0
2006-01-19 12:30:00,16.2,16.28,16.2,16.27,61700.0,14.0244,14.0936,14.0244,14.085,61700.0
2006-01-19 12:40:00,16.28,16.3,16.19,16.2,86900.0,14.0936,14.1109,14.0157,14.0244,86900.0
2006-01-19 12:50:00,16.2,16.24,16.14,16.16,109100.0,14.0244,14.059,13.9724,13.9897,109100.0
2006-01-19 13:00:00,16.15,16.17,16.1,16.16,194400.0,13.9811,13.9984,13.9378,13.9897,194400.0
2006-01-19 13:10:00,16.16,16.2,16.12,16.15,90900.0,13.9897,14.0244,13.9551,13.9811,90900.0
2006-01-19 13:20:00,16.16,16.16,16.14,16.14,108300.0,13.9897,13.9897,13.9724,13.9724,108300.0
2006-01-19 13:30:00,16.15,16.22,16.14,16.14,103100.0,13.9811,14.0417,13.9724,13.9724,103100.0
2006-01-19 13:40:00,16.14,16.17,16.1,16.11,194800.0,13.9724,13.9984,13.9378,13.9465,194800.0
2006-01-19 13:50:00,16.11,16.13,16.09,16.11,114400.0,13.9465,13.9638,13.9291,13.9465,114400.0
2006-01-19 14:00:00,16.11,16.19,16.11,16.19,130600.0,13.9465,14.0157,13.9465,14.0157,130600.0
2006-01-19 14:10:00,16.19,16.21,16.17,16.19,105100.0,14.0157,14.033,13.9984,14.0157,105100.0
2006-01-19 14:20:00,16.18,16.19,16.1,16.11,129100.0,14.0071,14.0157,13.9378,13.9465,129100.0
2006-01-19 14:30:00,16.11,16.12,16.07,16.07,133600.0,13.9465,13.9551,13.9118,13.9118,133600.0
2006-01-19 14:40:00,16.07,16.07,16.0,16.04,130800.0,13.9118,13.9118,13.8512,13.8859,130800.0
2006-01-19 14:50:00,16.05,16.09,16.04,16.08,119300.0,13.8945,13.9291,13.8859,13.9205,119300.0
2006-01-19 15:00:00,16.08,16.1,16.01,16.02,165400.0,13.9205,13.9378,13.8599,13.8685,165400.0
2006-01-19 15:10:00,16.02,16.11,16.0,16.1,225500.0,13.8685,13.9465,13.8512,13.9378,225500.0
2006-01-19 15:20:00,16.1,16.12,16.05,16.06,185300.0,13.9378,13.9551,13.8945,13.9032,185300.0
2006-01-19 15:30:00,16.06,16.06,16.04,16.06,60400.0,13.9032,13.9032,13.8859,13.9032,60400.0
2006-01-19 15:40:00,16.06,16.17,16.05,16.15,105800.0,13.9032,13.9984,13.8945,13.9811,105800.0
2006-01-19 15:50:00,16.15,16.17,16.15,16.15,181000.0,13.9811,13.9984,13.9811,13.9811,181000.0
2006-01-20 09:30:00,16.44,16.45,16.32,16.39,537900.0,14.2321,14.2408,14.1283,14.1889,537900.0
2006-01-20 09:40:00,16.35,16.5,16.35,16.48,347600.0,14.1542,14.2841,14.1542,14.2668,347600.0
2006-01-20 09:50:00,16.47,16.48,16.42,16.48,192300.0,14.2581,14.2668,14.2148,14.2668,192300.0
2006-01-20 10:00:00,16.48,16.56,16.44,16.53,306500.0,14.2668,14.336,14.2321,14.3101,306500.0
2006-01-20 10:10:00,16.53,16.54,16.5,16.5,199700.0,14.3101,14.3187,14.2841,14.2841,199700.0
2006-01-20 10:20:00,16.51,16.59,16.51,16.55,92500.0,14.2927,14.362,14.2927,14.3274,92500.0
2006-01-20 10:30:00,16.56,16.57,16.51,16.54,85800.0,14.336,14.3447,14.2927,14.3187,85800.0
2006-01-20 10:40:00,16.54,16.55,16.51,16.54,114800.0,14.3187,14.3274,14.2927,14.3187,114800.0
2006-01-20 10:50:00,16.53,16.54,16.41,16.47,149100.0,14.3101,14.3187,14.2062,14.2581,149100.0
2006-01-20 11:00:00,16.48,16.48,16.42,16.43,118000.0,14.2668,14.2668,14.2148,14.2235,118000.0
2006-01-20 11:10:00,16.42,16.43,16.29,16.34,292800.0,14.2148,14.2235,14.1023,14.1456,292800.0
2006-01-20 11:20:00,16.35,16.4,16.33,16.35,102600.0,14.1542,14.1975,14.1369,14.1542,102600.0
2006-01-20 11:30:00,16.35,16.35,16.31,16.33,140300.0,14.1542,14.1542,14.1196,14.1369,140300.0
2006-01-20 11:40:00,16.34,16.37,16.31,16.37,210200.0,14.1456,14.1715,14.1196,14.1715,210200.0
2006-01-20 11:50:00,16.37,16.44,16.37,16.4,132300.0,14.1715,14.2321,14.1715,14.1975,132300.0
2006-01-20 12:00:00,16.39,16.4,16.37,16.4,80300.0,14.1889,14.1975,14.1715,14.1975,80300.0
2006-01-20 12:10:00,16.4,16.41,16.37,16.37,147000.0,14.1975,14.2062,14.1715,14.1715,147000.0
2006-01-20 12:20:00,16.37,16.41,16.36,16.39,109500.0,14.1715,14.2062,14.1629,14.1889,109500.0
2006-01-20 12:30:00,16.4,16.41,16.37,16.37,142500.0,14.1975,14.2062,14.1715,14.1715,142500.0
2006-01-20 12:40:00,16.39,16.41,16.37,16.38,106900.0,14.1889,14.2062,14.1715,14.1802,106900.0
2006-01-20 12:50:00,16.38,16.41,16.37,16.41,47800.0,14.1802,14.2062,14.1715,14.2062,47800.0
2006-01-20 13:00:00,16.41,16.42,16.4,16.41,46100.0,14.2062,14.2148,14.1975,14.2062,46100.0
2006-01-20 13:10:00,16.4,16.41,16.39,16.41,171100.0,14.1975,14.2062,14.1889,14.2062,171100.0
2006-01-20 13:20:00,16.4,16.43,16.4,16.4,74300.0,14.1975,14.2235,14.1975,14.1975,74300.0
2006-01-20 13:30:00,16.4,16.41,16.39,16.4,120000.0,14.1975,14.2062,14.1889,14.1975,120000.0
2006-01-20 13:40:00,16.4,16.41,16.38,16.39,88100.0,14.1975,14.2062,14.1802,14.1889,88100.0
2006-01-20 13:50:00,16.4,16.4,16.38,16.38,121600.0,14.1975,14.1975,14.1802,14.1802,121600.0
2006-01-20 14:00:00,16.38,16.39,16.26,16.27,145400.0,14.1802,14.1889,14.0763,14.085,145400.0
2006-01-20 14:10:00,16.26,16.27,16.21,16.22,162600.0,14.0763,14.085,14.033,14.0417,162600.0
2006-01-20 14:20:00,16.22,16.3,16.21,16.29,97100.0,14.0417,14.1109,14.033,14.1023,97100.0
2006-01-20 14:30:00,16.29,16.31,16.27,16.27,83400.0,14.1023,14.1196,14.085,14.085,83400.0
2006-01-20 14:40:00,16.27,16.31,16.25,16.29,75200.0,14.085,14.1196,14.0677,14.1023,75200.0
2006-01-20 14:50:00,16.3,16.3,16.23,16.24,81200.0,14.1109,14.1109,14.0503,14.059,81200.0
2006-01-20 15:00:00,16.22,16.31,16.22,16.27,102300.0,14.0417,14.1196,14.0417,14.085,102300.0
2006-01-20 15:10:00,16.27,16.29,16.17,16.19,134100.0,14.085,14.1023,13.9984,14.0157,134100.0
2006-01-20 15:20:00,16.19,16.19,16.14,16.18,163500.0,14.0157,14.0157,13.9724,14.0071,163500.0
2006-01-20 15:30:00,16.18,16.21,16.16,16.21,160300.0,14.0071,14.033,13.9897,14.033,160300.0
2006-01-20 15:40:00,16.2,16.22,16.17,16.22,194700.0,14.0244,14.0417,13.9984,14.0417,194700.0
2006-01-20 15:50:00,16.22,16.27,16.21,16.21,233300.0,14.0417,14.085,14.033,14.033,233300.0
2006-01-23 09:30:00,16.4,16.5,16.4,16.43,244900.0,14.1975,14.2841,14.1975,14.2235,244900.0
2006-01-23 09:40:00,16.43,16.43,16.36,16.41,309600.0,14.2235,14.2235,14.1629,14.2062,309600.0
2006-01-23 09:50:00,16.41,16.51,16.41,16.51,99100.0,14.2062,14.2927,14.2062,14.2927,99100.0
2006-01-23 10:00:00,16.5,16.54,16.39,16.4,97000.0,14.2841,14.3187,14.1889,14.1975,97000.0
2006-01-23 10:10:00,16.41,16.49,16.35,16.37,99900.0,14.2062,14.2754,14.1542,14.1715,99900.0
2006-01-23 10:20:00,16.36,16.38,16.29,16.29,75700.0,14.1629,14.1802,14.1023,14.1023,75700.0
2006-01-23 10:30:00,16.29,16.29,16.19,16.21,90400.0,14.1023,14.1023,14.0157,14.033,90400.0
2006-01-23 10:40:00,16.21,16.29,16.2,16.26,80700.0,14.033,14.1023,14.0244,14.0763,80700.0
2006-01-23 10:50:00,16.26,16.28,16.26,16.26,64400.0,14.0763,14.0936,14.0763,14.0763,64400.0
2006-01-23 11:00:00,16.26,16.31,16.25,16.25,66900.0,14.0763,14.1196,14.0677,14.0677,66900.0
2006-01-23 11:10:00,16.25,16.28,16.25,16.27,76700.0,14.0677,14.0936,14.0677,14.085,76700.0
2006-01-23 11:20:00,16.28,16.33,16.27,16.33,60700.0,14.0936,14.1369,14.085,14.1369,60700.0
2006-01-23 11:30:00,16.33,16.39,16.33,16.36,78700.0,14.1369,14.1889,14.1369,14.1629,78700.0
2006-01-23 11:40:00,16.36,16.37,16.36,16.37,43200.0,14.1629,14.1715,14.1629,14.1715,43200.0
2006-01-23 11:50:00,16.37,16.44,16.37,16.43,108400.0,14.1715,14.2321,14.1715,14.2235,108400.0
2006-01-23 12:00:00,16.43,16.44,16.28,16.29,70800.0,14.2235,14.2321,14.0936,14.1023,70800.0
2006-01-23 12:10:00,16.29,16.33,16.25,16.26,77000.0,14.1023,14.1369,14.0677,14.0763,77000.0
2006-01-23 12:20:00,16.27,16.28,16.26,16.28,29800.0,14.085,14.0936,14.0763,14.0936,29800.0
2006-01-23 12:30:00,16.27,16.32,16.27,16.3,116700.0,14.085,14.1283,14.085,14.1109,116700.0
2006-01-23 12:40:00,16.3,16.31,16.26,16.27,50700.0,14.1109,14.1196,14.0763,14.085,50700.0
2006-01-23 12:50:00,16.27,16.28,16.25,16.28,92200.0,14.085,14.0936,14.0677,14.0936,92200.0
2006-01-23 13:00:00,16.28,16.31,16.27,16.3,77600.0,14.0936,14.1196,14.085,14.1109,77600.0
2006-01-23 13:10:00,16.29,16.3,16.27,16.28,63500.0,14.1023,14.1109,14.085,14.0936,63500.0
2006-01-23 13:20:00,16.28,16.3,16.27,16.28,65100.0,14.0936,14.1109,14.085,14.0936,65100.0
2006-01-23 13:30:00,16.28,16.31,16.28,16.31,111300.0,14.0936,14.1196,14.0936,14.1196,111300.0
2006-01-23 13:40:00,16.31,16.31,16.28,16.29,97200.0,14.1196,14.1196,14.0936,14.1023,97200.0
2006-01-23 13:50:00,16.3,16.3,16.26,16.26,33700.0,14.1109,14.1109,14.0763,14.0763,33700.0
2006-01-23 14:00:00,16.27,16.3,16.26,16.29,53700.0,14.085,14.1109,14.0763,14.1023,53700.0
2006-01-23 14:10:00,16.3,16.3,16.23,16.25,62000.0,14.1109,14.1109,14.0503,14.0677,62000.0
2006-01-23 14:20:00,16.26,16.27,16.24,16.24,94300.0,14.0763,14.085,14.059,14.059,94300.0
2006-01-23 14:30:00,16.24,16.28,16.24,16.27,71000.0,14.059,14.0936,14.059,14.085,71000.0
2006-01-23 14:40:00,16.28,16.28,16.27,16.28,22100.0,14.0936,14.0936,14.085,14.0936,22100.0
2006-01-23 14:50:00,16.28,16.3,16.26,16.3,62300.0,14.0936,14.1109,14.0763,14.1109,62300.0
2006-01-23 15:00:00,16.3,16.3,16.25,16.27,91900.0,14.1109,14.1109,14.0677,14.085,91900.0
2006-01-23 15:10:00,16.28,16.28,16.26,16.28,98000.0,14.0936,14.0936,14.0763,14.0936,98000.0
2006-01-23 15:20:00,16.28,16.29,16.24,16.25,79600.0,14.0936,14.1023,14.059,14.0677,79600.0
2006-01-23 15:30:00,16.25,16.26,16.23,16.25,139200.0,14.0677,14.0763,14.0503,14.0677,139200.0
2006-01-23 15:40:00,16.25,16.25,16.23,16.23,96400.0,14.0677,14.0677,14.0503,14.0503,96400.0
2006-01-23 15:50:00,16.23,16.25,16.22,16.22,122300.0,14.0503,14.0677,14.0417,14.0417,122300.0
2006-01-24 09:30:00,16.25,16.32,16.24,16.26,152400.0,14.0677,14.1283,14.059,14.0763,152400.0
2006-01-24 09:40:00,16.26,16.29,16.23,16.25,85400.0,14.0763,14.1023,14.0503,14.0677,85400.0
2006-01-24 09:50:00,16.26,16.29,16.21,16.28,99500.0,14.0763,14.1023,14.033,14.0936,99500.0
2006-01-24 10:00:00,16.28,16.3,16.21,16.22,81200.0,14.0936,14.1109,14.033,14.0417,81200.0
2006-01-24 10:10:00,16.23,16.27,16.23,16.26,103700.0,14.0503,14.085,14.0503,14.0763,103700.0
2006-01-24 10:20:00,16.25,16.29,16.23,16.27,82800.0,14.0677,14.1023,14.0503,14.085,82800.0
2006-01-24 10:30:00,16.28,16.28,16.24,16.28,70700.0,14.0936,14.0936,14.059,14.0936,70700.0
2006-01-24 10:40:00,16.27,16.35,16.27,16.34,142900.0,14.085,14.1542,14.085,14.1456,142900.0
2006-01-24 10:50:00,16.34,16.35,16.23,16.23,96400.0,14.1456,14.1542,14.0503,14.0503,96400.0
2006-01-24 11:00:00,16.21,16.22,16.15,16.16,114000.0,14.033,14.0417,13.9811,13.9897,114000.0
2006-01-24 11:10:00,16.16,16.17,16.12,16.13,97200.0,13.9897,13.9984,13.9551,13.9638,97200.0
2006-01-24 11:20:00,16.13,16.19,16.13,16.15,56400.0,13.9638,14.0157,13.9638,13.9811,56400.0
2006-01-24 11:30:00,16.15,16.17,16.13,16.15,33900.0,13.9811,13.9984,13.9638,13.9811,33900.0
2006-01-24 11:40:00,16.15,16.23,16.15,16.19,58000.0,13.9811,14.0503,13.9811,14.0157,58000.0
2006-01-24 11:50:00,16.19,16.19,16.16,16.16,50500.0,14.0157,14.0157,13.9897,13.9897,50500.0
2006-01-24 12:00:00,16.15,16.19,16.14,16.14,70200.0,13.9811,14.0157,13.9724,13.9724,70200.0
2006-01-24 12:10:00,16.14,16.16,16.09,16.1,149600.0,13.9724,13.9897,13.9291,13.9378,149600.0
2006-01-24 12:20:00,16.1,16.15,16.08,16.13,114500.0,13.9378,13.9811,13.9205,13.9638,114500.0
2006-01-24 12:30:00,16.13,16.16,16.1,16.16,150200.0,13.9638,13.9897,13.9378,13.9897,150200.0
2006-01-24 12:40:00,16.14,16.15,16.1,16.13,33300.0,13.9724,13.9811,13.9378,13.9638,33300.0
2006-01-24 12:50:00,16.12,16.18,16.12,16.16,141200.0,13.9551,14.0071,13.9551,13.9897,141200.0
2006-01-24 13:00:00,16.15,16.19,16.15,16.17,43100.0,13.9811,14.0157,13.9811,13.9984,43100.0
2006-01-24 13:10:00,16.17,16.22,16.16,16.22,61700.0,13.9984,14.0417,13.9897,14.0417,61700.0
2006-01-24 13:20:00,16.22,16.28,16.21,16.28,155200.0,14.0417,14.0936,14.033,14.0936,155200.0
2006-01-24 13:30:00,16.28,16.3,16.26,16.27,51600.0,14.0936,14.1109,14.0763,14.085,51600.0
2006-01-24 13:40:00,16.27,16.28,16.25,16.25,47600.0,14.085,14.0936,14.0677,14.0677,47600.0
2006-01-24 13:50:00,16.25,16.31,16.24,16.3,101700.0,14.0677,14.1196,14.059,14.1109,101700.0
2006-01-24 14:00:00,16.3,16.36,16.3,16.34,176100.0,14.1109,14.1629,14.1109,14.1456,176100.0
2006-01-24 14:10:00,16.34,16.37,16.33,16.35,107800.0,14.1456,14.1715,14.1369,14.1542,107800.0
2006-01-24 14:20:00,16.34,16.42,16.34,16.39,94100.0,14.1456,14.2148,14.1456,14.1889,94100.0
2006-01-24 14:30:00,16.38,16.45,16.37,16.44,93100.0,14.1802,14.2408,14.1715,14.2321,93100.0
2006-01-24 14:40:00,16.44,16.47,16.44,16.45,72200.0,14.2321,14.2581,14.2321,14.2408,72200.0
2006-01-24 14:50:00,16.46,16.46,16.41,16.43,68700.0,14.2495,14.2495,14.2062,14.2235,68700.0
2006-01-24 15:00:00,16.42,16.45,16.41,16.42,79000.0,14.2148,14.2408,14.2062,14.2148,79000.0
2006-01-24 15:10:00,16.42,16.43,16.39,16.39,67200.0,14.2148,14.2235,14.1889,14.1889,67200.0
2006-01-24 15:20:00,16.4,16.41,16.35,16.35,97900.0,14.1975,14.2062,14.1542,14.1542,97900.0
2006-01-24 15:30:00,16.36,16.41,16.35,16.4,86800.0,14.1629,14.2062,14.1542,14.1975,86800.0
2006-01-24 15:40:00,16.35,16.36,16.32,16.36,133800.0,14.1542,14.1629,14.1283,14.1629,133800.0
2006-01-24 15:50:00,16.36,16.4,16.35,16.38,138600.0,14.1629,14.1975,14.1542,14.1802,138600.0
2006-01-25 09:30:00,16.44,16.44,16.26,16.26,87300.0,14.2321,14.2321,14.0763,14.0763,87300.0
2006-01-25 09:40:00,16.27,16.39,16.25,16.38,33100.0,14.085,14.1889,14.0677,14.1802,33100.0
2006-01-25 09:50:00,16.36,16.42,16.34,16.34,56200.0,14.1629,14.2148,14.1456,14.1456,56200.0
2006-01-25 10:00:00,16.35,16.36,16.29,16.33,96800.0,14.1542,14.1629,14.1023,14.1369,96800.0
2006-01-25 10:10:00,16.32,16.35,16.31,16.34,68200.0,14.1283,14.1542,14.1196,14.1456,68200.0
2006-01-25 10:20:00,16.33,16.33,16.26,16.26,132600.0,14.1369,14.1369,14.0763,14.0763,132600.0
2006-01-25 10:30:00,16.26,16.27,16.18,16.21,76900.0,14.0763,14.085,14.0071,14.033,76900.0
2006-01-25 10:40:00,16.22,16.27,16.22,16.27,67600.0,14.0417,14.085,14.0417,14.085,67600.0
2006-01-25 10:50:00,16.25,16.32,16.25,16.3,43400.0,14.0677,14.1283,14.0677,14.1109,43400.0
2006-01-25 11:00:00,16.31,16.35,16.3,16.3,78600.0,14.1196,14.1542,14.1109,14.1109,78600.0
2006-01-25 11:10:00,16.31,16.4,16.31,16.4,60100.0,14.1196,14.1975,14.1196,14.1975,60100.0
2006-01-25 11:20:00,16.39,16.42,16.37,16.39,73000.0,14.1889,14.2148,14.1715,14.1889,73000.0
2006-01-25 11:30:00,16.39,16.4,16.31,16.35,43900.0,14.1889,14.1975,14.1196,14.1542,43900.0
2006-01-25 11:40:00,16.34,16.41,16.33,16.39,110800.0,14.1456,14.2062,14.1369,14.1889,110800.0
2006-01-25 11:50:00,16.38,16.39,16.35,16.38,73000.0,14.1802,14.1889,14.1542,14.1802,73000.0
2006-01-25 12:00:00,16.39,16.41,16.37,16.38,64200.0,14.1889,14.2062,14.1715,14.1802,64200.0
2006-01-25 12:10:00,16.37,16.4,16.37,16.39,77100.0,14.1715,14.1975,14.1715,14.1889,77100.0
2006-01-25 12:20:00,16.39,16.41,16.35,16.37,84000.0,14.1889,14.2062,14.1542,14.1715,84000.0
2006-01-25 12:30:00,16.38,16.4,16.37,16.39,67400.0,14.1802,14.1975,14.1715,14.1889,67400.0
2006-01-25 12:40:00,16.39,16.41,16.38,16.39,81900.0,14.1889,14.2062,14.1802,14.1889,81900.0
2006-01-25 12:50:00,16.39,16.42,16.38,16.41,46600.0,14.1889,14.2148,14.1802,14.2062,46600.0
2006-01-25 13:00:00,16.41,16.45,16.4,16.44,53800.0,14.2062,14.2408,14.1975,14.2321,53800.0
2006-01-25 13:10:00,16.43,16.45,16.42,16.44,51400.0,14.2235,14.2408,14.2148,14.2321,51400.0
2006-01-25 13:20:00,16.44,16.45,16.43,16.43,51400.0,14.2321,14.2408,14.2235,14.2235,51400.0
2006-01-25 13:30:00,16.44,16.45,16.43,16.44,40900.0,14.2321,14.2408,14.2235,14.2321,40900.0
2006-01-25 13:40:00,16.44,16.45,16.41,16.41,26900.0,14.2321,14.2408,14.2062,14.2062,26900.0
2006-01-25 13:50:00,16.41,16.43,16.41,16.42,42500.0,14.2062,14.2235,14.2062,14.2148,42500.0
2006-01-25 14:00:00,16.42,16.43,16.38,16.42,67300.0,14.2148,14.2235,14.1802,14.2148,67300.0
2006-01-25 14:10:00,16.41,16.43,16.4,16.42,70400.0,14.2062,14.2235,14.1975,14.2148,70400.0
2006-01-25 14:20:00,16.42,16.43,16.38,16.38,91000.0,14.2148,14.2235,14.1802,14.1802,91000.0
2006-01-25 14:30:00,16.37,16.4,16.36,16.4,74000.0,14.1715,14.1975,14.1629,14.1975,74000.0
2006-01-25 14:40:00,16.41,16.42,16.39,16.39,102400.0,14.2062,14.2148,14.1889,14.1889,102400.0
2006-01-25 14:50:00,16.4,16.41,16.39,16.4,80400.0,14.1975,14.2062,14.1889,14.1975,80400.0
2006-01-25 15:00:00,16.4,16.41,16.38,16.38,73700.0,14.1975,14.2062,14.1802,14.1802,73700.0
2006-01-25 15:10:00,16.38,16.4,16.37,16.37,42800.0,14.1802,14.1975,14.1715,14.1715,42800.0
2006-01-25 15:20:00,16.38,16.38,16.34,16.35,72800.0,14.1802,14.1802,14.1456,14.1542,72800.0
2006-01-25 15:30:00,16.35,16.39,16.34,16.38,89900.0,14.1542,14.1889,14.1456,14.1802,89900.0
2006-01-25 15:40:00,16.38,16.4,16.37,16.38,70700.0,14.1802,14.1975,14.1715,14.1802,70700.0
2006-01-25 15:50:00,16.38,16.4,16.38,16.39,193000.0,14.1802,14.1975,14.1802,14.1889,193000.0
2006-01-26 09:30:00,16.44,16.49,16.37,16.44,113000.0,14.2321,14.2754,14.1715,14.2321,113000.0
2006-01-26 09:40:00,16.45,16.45,16.38,16.38,1061600.0,14.2408,14.2408,14.1802,14.1802,1061600.0
2006-01-26 09:50:00,16.38,16.39,16.28,16.3,58600.0,14.1802,14.1889,14.0936,14.1109,58600.0
2006-01-26 10:00:00,16.3,16.3,16.21,16.27,93800.0,14.1109,14.1109,14.033,14.085,93800.0
2006-01-26 10:10:00,16.28,16.31,16.23,16.25,44100.0,14.0936,14.1196,14.0503,14.0677,44100.0
2006-01-26 10:20:00,16.26,16.26,16.18,16.21,139700.0,14.0763,14.0763,14.0071,14.033,139700.0
2006-01-26 10:30:00,16.2,16.22,16.18,16.19,143600.0,14.0244,14.0417,14.0071,14.0157,143600.0
2006-01-26 10:40:00,16.19,16.22,16.18,16.2,88500.0,14.0157,14.0417,14.0071,14.0244,88500.0
2006-01-26 10:50:00,16.21,16.25,16.18,16.24,106400.0,14.033,14.0677,14.0071,14.059,106400.0
2006-01-26 11:00:00,16.23,16.23,16.18,16.19,168200.0,14.0503,14.0503,14.0071,14.0157,168200.0
2006-01-26 11:10:00,16.18,16.21,16.18,16.19,57400.0,14.0071,14.033,14.0071,14.0157,57400.0
2006-01-26 11:20:00,16.2,16.2,16.18,16.19,24300.0,14.0244,14.0244,14.0071,14.0157,24300.0
2006-01-26 11:30:00,16.18,16.21,16.18,16.2,44400.0,14.0071,14.033,14.0071,14.0244,44400.0
2006-01-26 11:40:00,16.2,16.2,16.19,16.2,83900.0,14.0244,14.0244,14.0157,14.0244,83900.0
2006-01-26 11:50:00,16.2,16.22,16.19,16.22,166900.0,14.0244,14.0417,14.0157,14.0417,166900.0
2006-01-26 12:00:00,16.23,16.25,16.2,16.24,172200.0,14.0503,14.0677,14.0244,14.059,172200.0
2006-01-26 12:10:00,16.24,16.25,16.23,16.23,15900.0,14.059,14.0677,14.0503,14.0503,15900.0
2006-01-26 12:20:00,16.22,16.23,16.2,16.21,30400.0,14.0417,14.0503,14.0244,14.033,30400.0
2006-01-26 12:30:00,16.21,16.21,16.19,16.2,49500.0,14.033,14.033,14.0157,14.0244,49500.0
2006-01-26 12:40:00,16.21,16.24,16.19,16.24,25300.0,14.033,14.059,14.0157,14.059,25300.0
2006-01-26 12:50:00,16.24,16.25,16.2,16.21,24400.0,14.059,14.0677,14.0244,14.033,24400.0
2006-01-26 13:00:00,16.21,16.22,16.2,16.2,35700.0,14.033,14.0417,14.0244,14.0244,35700.0
2006-01-26 13:10:00,16.21,16.22,16.2,16.21,32900.0,14.033,14.0417,14.0244,14.033,32900.0
2006-01-26 13:20:00,16.21,16.21,16.2,16.2,76600.0,14.033,14.033,14.0244,14.0244,76600.0
2006-01-26 13:30:00,16.2,16.21,16.19,16.21,21100.0,14.0244,14.033,14.0157,14.033,21100.0
2006-01-26 13:40:00,16.21,16.21,16.19,16.2,74900.0,14.033,14.033,14.0157,14.0244,74900.0
2006-01-26 13:50:00,16.21,16.23,16.2,16.22,19800.0,14.033,14.0503,14.0244,14.0417,19800.0
2006-01-26 14:00:00,16.23,16.23,16.21,16.22,25000.0,14.0503,14.0503,14.033,14.0417,25000.0
2006-01-26 14:10:00,16.22,16.23,16.2,16.21,67400.0,14.0417,14.0503,14.0244,14.033,67400.0
2006-01-26 14:20:00,16.21,16.22,16.19,16.2,66900.0,14.033,14.0417,14.0157,14.0244,66900.0
2006-01-26 14:30:00,16.21,16.21,16.2,16.2,325400.0,14.033,14.033,14.0244,14.0244,325400.0
2006-01-26 14:40:00,16.21,16.21,16.2,16.21,36900.0,14.033,14.033,14.0244,14.033,36900.0
2006-01-26 14:50:00,16.21,16.22,16.2,16.22,75500.0,14.033,14.0417,14.0244,14.0417,75500.0
2006-01-26 15:00:00,16.22,16.22,16.21,16.22,27000.0,14.0417,14.0417,14.033,14.0417,27000.0
2006-01-26 15:10:00,16.21,16.22,16.21,16.21,52900.0,14.033,14.0417,14.033,14.033,52900.0
2006-01-26 15:20:00,16.22,16.24,16.21,16.24,53500.0,14.0417,14.059,14.033,14.059,53500.0
2006-01-26 15:30:00,16.24,16.25,16.23,16.25,68100.0,14.059,14.0677,14.0503,14.0677,68100.0
2006-01-26 15:40:00,16.24,16.3,16.24,16.28,122000.0,14.059,14.1109,14.059,14.0936,122000.0
2006-01-26 15:50:00,16.28,16.32,16.28,16.3,165700.0,14.0936,14.1283,14.0936,14.1109,165700.0
2006-01-27 09:30:00,16.19,16.2,16.15,16.16,142700.0,14.0157,14.0244,13.9811,13.9897,142700.0
2006-01-27 09:40:00,16.15,16.16,16.15,16.16,62800.0,13.9811,13.9897,13.9811,13.9897,62800.0
2006-01-27 09:50:00,16.16,16.16,16.15,16.15,77700.0,13.9897,13.9897,13.9811,13.9811,77700.0
2006-01-27 10:00:00,16.15,16.25,16.15,16.19,124600.0,13.9811,14.0677,13.9811,14.0157,124600.0
2006-01-27 10:10:00,16.19,16.26,16.15,16.26,65000.0,14.0157,14.0763,13.9811,14.0763,65000.0
2006-01-27 10:20:00,16.27,16.29,16.22,16.25,60900.0,14.085,14.1023,14.0417,14.0677,60900.0
2006-01-27 10:30:00,16.25,16.27,16.18,16.18,70100.0,14.0677,14.085,14.0071,14.0071,70100.0
2006-01-27 10:40:00,16.19,16.24,16.19,16.2,128400.0,14.0157,14.059,14.0157,14.0244,128400.0
2006-01-27 10:50:00,16.2,16.22,16.18,16.19,80700.0,14.0244,14.0417,14.0071,14.0157,80700.0
2006-01-27 11:00:00,16.19,16.22,16.17,16.18,73700.0,14.0157,14.0417,13.9984,14.0071,73700.0
2006-01-27 11:10:00,16.18,16.19,16.18,16.18,45700.0,14.0071,14.0157,14.0071,14.0071,45700.0
2006-01-27 11:20:00,16.18,16.19,16.18,16.19,46800.0,14.0071,14.0157,14.0071,14.0157,46800.0
2006-01-27 11:30:00,16.19,16.2,16.18,16.19,57300.0,14.0157,14.0244,14.0071,14.0157,57300.0
2006-01-27 11:40:00,16.19,16.24,16.19,16.24,77800.0,14.0157,14.059,14.0157,14.059,77800.0
2006-01-27 11:50:00,16.23,16.26,16.23,16.25,148700.0,14.0503,14.0763,14.0503,14.0677,148700.0
2006-01-27 12:00:00,16.25,16.25,16.23,16.25,53200.0,14.0677,14.0677,14.0503,14.0677,53200.0
2006-01-27 12:10:00,16.25,16.26,16.23,16.23,94000.0,14.0677,14.0763,14.0503,14.0503,94000.0
2006-01-27 12:20:00,16.24,16.27,16.23,16.27,37600.0,14.059,14.085,14.0503,14.085,37600.0
2006-01-27 12:30:00,16.27,16.28,16.26,16.28,69600.0,14.085,14.0936,14.0763,14.0936,69600.0
2006-01-27 12:40:00,16.28,16.3,16.26,16.27,49300.0,14.0936,14.1109,14.0763,14.085,49300.0
2006-01-27 12:50:00,16.27,16.28,16.26,16.28,42400.0,14.085,14.0936,14.0763,14.0936,42400.0
2006-01-27 13:00:00,16.28,16.29,16.25,16.25,57100.0,14.0936,14.1023,14.0677,14.0677,57100.0
2006-01-27 13:10:00,16.25,16.26,16.23,16.24,81600.0,14.0677,14.0763,14.0503,14.059,81600.0
2006-01-27 13:20:00,16.24,16.26,16.23,16.23,64600.0,14.059,14.0763,14.0503,14.0503,64600.0
2006-01-27 13:30:00,16.22,16.23,16.22,16.22,31800.0,14.0417,14.0503,14.0417,14.0417,31800.0
2006-01-27 13:40:00,16.23,16.25,16.22,16.24,46500.0,14.0503,14.0677,14.0417,14.059,46500.0
2006-01-27 13:50:00,16.24,16.26,16.24,16.25,84600.0,14.059,14.0763,14.059,14.0677,84600.0
2006-01-27 14:00:00,16.25,16.25,16.23,16.25,41400.0,14.0677,14.0677,14.0503,14.0677,41400.0
2006-01-27 14:10:00,16.24,16.29,16.24,16.29,129300.0,14.059,14.1023,14.059,14.1023,129300.0
2006-01-27 14:20:00,16.29,16.3,16.28,16.3,39500.0,14.1023,14.1109,14.0936,14.1109,39500.0
2006-01-27 14:30:00,16.29,16.3,16.27,16.27,47900.0,14.1023,14.1109,14.085,14.085,47900.0
2006-01-27 14:40:00,16.27,16.29,16.27,16.28,29300.0,14.085,14.1023,14.085,14.0936,29300.0
2006-01-27 14:50:00,16.28,16.29,16.28,16.29,48400.0,14.0936,14.1023,14.0936,14.1023,48400.0
2006-01-27 15:00:00,16.28,16.29,16.27,16.28,90100.0,14.0936,14.1023,14.085,14.0936,90100.0
2006-01-27 15:10:00,16.28,16.32,16.28,16.31,178700.0,14.0936,14.1283,14.0936,14.1196,178700.0
2006-01-27 15:20:00,16.32,16.32,16.3,16.3,80200.0,14.1283,14.1283,14.1109,14.1109,80200.0
2006-01-27 15:30:00,16.3,16.31,16.29,16.31,55300.0,14.1109,14.1196,14.1023,14.1196,55300.0
2006-01-27 15:40:00,16.31,16.35,16.3,16.32,151800.0,14.1196,14.1542,14.1109,14.1283,151800.0
2006-01-27 15:50:00,16.32,16.35,16.3,16.33,197000.0,14.1283,14.1542,14.1109,14.1369,197000.0
2006-01-30 09:30:00,16.2,16.2,16.15,16.17,112600.0,14.0244,14.0244,13.9811,13.9984,112600.0
2006-01-30 09:40:00,16.17,16.18,16.15,16.17,77500.0,13.9984,14.0071,13.9811,13.9984,77500.0
2006-01-30 09:50:00,16.17,16.2,16.16,16.18,93700.0,13.9984,14.0244,13.9897,14.0071,93700.0
2006-01-30 10:00:00,16.18,16.34,16.18,16.32,111300.0,14.0071,14.1456,14.0071,14.1283,111300.0
2006-01-30 10:10:00,16.31,16.35,16.28,16.29,112500.0,14.1196,14.1542,14.0936,14.1023,112500.0
2006-01-30 10:20:00,16.29,16.31,16.21,16.23,59200.0,14.1023,14.1196,14.033,14.0503,59200.0
2006-01-30 10:30:00,16.22,16.23,16.16,16.2,65200.0,14.0417,14.0503,13.9897,14.0244,65200.0
2006-01-30 10:40:00,16.2,16.25,16.2,16.25,44100.0,14.0244,14.0677,14.0244,14.0677,44100.0
2006-01-30 10:50:00,16.25,16.3,16.24,16.27,96600.0,14.0677,14.1109,14.059,14.085,96600.0
2006-01-30 11:00:00,16.27,16.27,16.19,16.2,25900.0,14.085,14.085,14.0157,14.0244,25900.0
2006-01-30 11:10:00,16.2,16.22,16.2,16.21,21800.0,14.0244,14.0417,14.0244,14.033,21800.0
2006-01-30 11:20:00,16.21,16.25,16.2,16.24,43000.0,14.033,14.0677,14.0244,14.059,43000.0
2006-01-30 11:30:00,16.24,16.26,16.22,16.26,37100.0,14.059,14.0763,14.0417,14.0763,37100.0
2006-01-30 11:40:00,16.26,16.28,16.26,16.28,86000.0,14.0763,14.0936,14.0763,14.0936,86000.0
2006-01-30 11:50:00,16.28,16.32,16.28,16.3,177500.0,14.0936,14.1283,14.0936,14.1109,177500.0
2006-01-30 12:00:00,16.3,16.32,16.28,16.32,74000.0,14.1109,14.1283,14.0936,14.1283,74000.0
2006-01-30 12:10:00,16.31,16.39,16.31,16.35,72600.0,14.1196,14.1889,14.1196,14.1542,72600.0
2006-01-30 12:20:00,16.36,16.39,16.34,16.39,33500.0,14.1629,14.1889,14.1456,14.1889,33500.0
2006-01-30 12:30:00,16.4,16.41,16.36,16.38,53900.0,14.1975,14.2062,14.1629,14.1802,53900.0
2006-01-30 12:40:00,16.38,16.42,16.35,16.37,44900.0,14.1802,14.2148,14.1542,14.1715,44900.0
2006-01-30 12:50:00,16.36,16.39,16.35,16.39,96100.0,14.1629,14.1889,14.1542,14.1889,96100.0
2006-01-30 13:00:00,16.4,16.45,16.38,16.4,118400.0,14.1975,14.2408,14.1802,14.1975,118400.0
2006-01-30 13:10:00,16.4,16.41,16.38,16.38,49000.0,14.1975,14.2062,14.1802,14.1802,49000.0
2006-01-30 13:20:00,16.38,16.39,16.37,16.37,48700.0,14.1802,14.1889,14.1715,14.1715,48700.0
2006-01-30 13:30:00,16.37,16.38,16.36,16.38,22000.0,14.1715,14.1802,14.1629,14.1802,22000.0
2006-01-30 13:40:00,16.38,16.4,16.38,16.4,26800.0,14.1802,14.1975,14.1802,14.1975,26800.0
2006-01-30 13:50:00,16.4,16.41,16.39,16.4,41200.0,14.1975,14.2062,14.1889,14.1975,41200.0
2006-01-30 14:00:00,16.4,16.42,16.39,16.41,35100.0,14.1975,14.2148,14.1889,14.2062,35100.0
2006-01-30 14:10:00,16.4,16.42,16.37,16.38,32800.0,14.1975,14.2148,14.1715,14.1802,32800.0
2006-01-30 14:20:00,16.38,16.39,16.34,16.35,64200.0,14.1802,14.1889,14.1456,14.1542,64200.0
2006-01-30 14:30:00,16.34,16.36,16.34,16.35,14300.0,14.1456,14.1629,14.1456,14.1542,14300.0
2006-01-30 14:40:00,16.35,16.35,16.27,16.35,77000.0,14.1542,14.1542,14.085,14.1542,77000.0
2006-01-30 14:50:00,16.34,16.39,16.34,16.38,67000.0,14.1456,14.1889,14.1456,14.1802,67000.0
2006-01-30 15:00:00,16.38,16.41,16.36,16.4,158600.0,14.1802,14.2062,14.1629,14.1975,158600.0
2006-01-30 15:10:00,16.4,16.43,16.4,16.41,83000.0,14.1975,14.2235,14.1975,14.2062,83000.0
2006-01-30 15:20:00,16.41,16.41,16.37,16.4,187200.0,14.2062,14.2062,14.1715,14.1975,187200.0
2006-01-30 15:30:00,16.4,16.42,16.39,16.41,105300.0,14.1975,14.2148,14.1889,14.2062,105300.0
2006-01-30 15:40:00,16.41,16.46,16.41,16.46,122300.0,14.2062,14.2495,14.2062,14.2495,122300.0
2006-01-30 15:50:00,16.46,16.49,16.4,16.42,180800.0,14.2495,14.2754,14.1975,14.2148,180800.0
2006-01-31 09:30:00,16.41,16.43,16.36,16.4,107500.0,14.2062,14.2235,14.1629,14.1975,107500.0
2006-01-31 09:40:00,16.4,16.45,16.38,16.39,147000.0,14.1975,14.2408,14.1802,14.1889,147000.0
2006-01-31 09:50:00,16.38,16.43,16.35,16.36,86000.0,14.1802,14.2235,14.1542,14.1629,86000.0
2006-01-31 10:00:00,16.36,16.37,16.33,16.34,108900.0,14.1629,14.1715,14.1369,14.1456,108900.0
2006-01-31 10:10:00,16.33,16.35,16.3,16.35,200500.0,14.1369,14.1542,14.1109,14.1542,200500.0
2006-01-31 10:20:00,16.35,16.42,16.34,16.35,178000.0,14.1542,14.2148,14.1456,14.1542,178000.0
2006-01-31 10:30:00,16.34,16.35,16.3,16.32,175500.0,14.1456,14.1542,14.1109,14.1283,175500.0
2006-01-31 10:40:00,16.35,16.37,16.34,16.37,123200.0,14.1542,14.1715,14.1456,14.1715,123200.0
2006-01-31 10:50:00,16.37,16.37,16.33,16.34,79900.0,14.1715,14.1715,14.1369,14.1456,79900.0
2006-01-31 11:00:00,16.34,16.36,16.33,16.34,78700.0,14.1456,14.1629,14.1369,14.1456,78700.0
2006-01-31 11:10:00,16.33,16.35,16.33,16.34,33900.0,14.1369,14.1542,14.1369,14.1456,33900.0
2006-01-31 11:20:00,16.34,16.36,16.34,16.35,71500.0,14.1456,14.1629,14.1456,14.1542,71500.0
2006-01-31 11:30:00,16.35,16.36,16.34,16.35,42300.0,14.1542,14.1629,14.1456,14.1542,42300.0
2006-01-31 11:40:00,16.35,16.41,16.35,16.41,67100.0,14.1542,14.2062,14.1542,14.2062,67100.0
2006-01-31 11:50:00,16.41,16.44,16.39,16.39,101400.0,14.2062,14.2321,14.1889,14.1889,101400.0
2006-01-31 12:00:00,16.4,16.4,16.37,16.39,93900.0,14.1975,14.1975,14.1715,14.1889,93900.0
2006-01-31 12:10:00,16.39,16.4,16.38,16.4,23600.0,14.1889,14.1975,14.1802,14.1975,23600.0
2006-01-31 12:20:00,16.39,16.45,16.39,16.42,132800.0,14.1889,14.2408,14.1889,14.2148,132800.0
2006-01-31 12:30:00,16.42,16.43,16.4,16.41,111600.0,14.2148,14.2235,14.1975,14.2062,111600.0
2006-01-31 12:40:00,16.4,16.41,16.36,16.38,93400.0,14.1975,14.2062,14.1629,14.1802,93400.0
2006-01-31 12:50:00,16.38,16.39,16.37,16.37,43100.0,14.1802,14.1889,14.1715,14.1715,43100.0
2006-01-31 13:00:00,16.37,16.38,16.35,16.35,35700.0,14.1715,14.1802,14.1542,14.1542,35700.0
2006-01-31 13:10:00,16.35,16.36,16.34,16.34,81500.0,14.1542,14.1629,14.1456,14.1456,81500.0
2006-01-31 13:20:00,16.35,16.35,16.3,16.31,74400.0,14.1542,14.1542,14.1109,14.1196,74400.0
2006-01-31 13:30:00,16.31,16.37,16.31,16.36,57200.0,14.1196,14.1715,14.1196,14.1629,57200.0
2006-01-31 13:40:00,16.37,16.37,16.35,16.36,31200.0,14.1715,14.1715,14.1542,14.1629,31200.0
2006-01-31 13:50:00,16.36,16.39,16.35,16.36,60600.0,14.1629,14.1889,14.1542,14.1629,60600.0
2006-01-31 14:00:00,16.36,16.38,16.35,16.36,53000.0,14.1629,14.1802,14.1542,14.1629,53000.0
2006-01-31 14:10:00,16.36,16.41,16.35,16.36,78900.0,14.1629,14.2062,14.1542,14.1629,78900.0
2006-01-31 14:20:00,16.35,16.37,16.3,16.36,86800.0,14.1542,14.1715,14.1109,14.1629,86800.0
2006-01-31 14:30:00,16.37,16.39,16.34,16.39,87000.0,14.1715,14.1889,14.1456,14.1889,87000.0
2006-01-31 14:40:00,16.39,16.42,16.37,16.39,43800.0,14.1889,14.2148,14.1715,14.1889,43800.0
2006-01-31 14:50:00,16.4,16.42,16.36,16.39,64800.0,14.1975,14.2148,14.1629,14.1889,64800.0
2006-01-31 15:00:00,16.4,16.44,16.4,16.43,87800.0,14.1975,14.2321,14.1975,14.2235,87800.0
2006-01-31 15:10:00,16.43,16.43,16.4,16.4,128500.0,14.2235,14.2235,14.1975,14.1975,128500.0
2006-01-31 15:20:00,16.41,16.44,16.4,16.44,101500.0,14.2062,14.2321,14.1975,14.2321,101500.0
2006-01-31 15:30:00,16.44,16.48,16.43,16.47,86500.0,14.2321,14.2668,14.2235,14.2581,86500.0
2006-01-31 15:40:00,16.47,16.5,16.46,16.49,393300.0,14.2581,14.2841,14.2495,14.2754,393300.0
2006-01-31 15:50:00,16.49,16.49,16.45,16.46,189100.0,14.2754,14.2754,14.2408,14.2495,189100.0
2006-02-01 09:30:00,16.34,16.35,16.16,16.21,141300.0,14.1456,14.1542,13.9897,14.033,141300.0
2006-02-01 09:40:00,16.21,16.27,16.19,16.26,146300.0,14.033,14.085,14.0157,14.0763,146300.0
2006-02-01 09:50:00,16.26,16.4,16.26,16.34,221900.0,14.0763,14.1975,14.0763,14.1456,221900.0
2006-02-01 10:00:00,16.33,16.34,16.29,16.31,87500.0,14.1369,14.1456,14.1023,14.1196,87500.0
2006-02-01 10:10:00,16.31,16.34,16.31,16.32,73200.0,14.1196,14.1456,14.1196,14.1283,73200.0
2006-02-01 10:20:00,16.32,16.34,16.27,16.28,108000.0,14.1283,14.1456,14.085,14.0936,108000.0
2006-02-01 10:30:00,16.28,16.3,16.28,16.29,85000.0,14.0936,14.1109,14.0936,14.1023,85000.0
2006-02-01 10:40:00,16.28,16.32,16.28,16.28,131100.0,14.0936,14.1283,14.0936,14.0936,131100.0
2006-02-01 10:50:00,16.28,16.29,16.25,16.25,146900.0,14.0936,14.1023,14.0677,14.0677,146900.0
2006-02-01 11:00:00,16.25,16.26,16.25,16.25,199400.0,14.0677,14.0763,14.0677,14.0677,199400.0
2006-02-01 11:10:00,16.25,16.26,16.17,16.18,89800.0,14.0677,14.0763,13.9984,14.0071,89800.0
2006-02-01 11:20:00,16.17,16.2,16.17,16.19,98000.0,13.9984,14.0244,13.9984,14.0157,98000.0
2006-02-01 11:30:00,16.19,16.2,16.16,16.17,167700.0,14.0157,14.0244,13.9897,13.9984,167700.0
2006-02-01 11:40:00,16.16,16.18,16.16,16.18,52800.0,13.9897,14.0071,13.9897,14.0071,52800.0
2006-02-01 11:50:00,16.18,16.21,16.17,16.2,101700.0,14.0071,14.033,13.9984,14.0244,101700.0
2006-02-01 12:00:00,16.2,16.23,16.18,16.21,139200.0,14.0244,14.0503,14.0071,14.033,139200.0
2006-02-01 12:10:00,16.2,16.21,16.19,16.21,613000.0,14.0244,14.033,14.0157,14.033,613000.0
2006-02-01 12:20:00,16.21,16.21,16.19,16.21,91200.0,14.033,14.033,14.0157,14.033,91200.0
2006-02-01 12:30:00,16.21,16.21,16.2,16.21,106200.0,14.033,14.033,14.0244,14.033,106200.0
2006-02-01 12:40:00,16.2,16.2,16.15,16.17,152300.0,14.0244,14.0244,13.9811,13.9984,152300.0
2006-02-01 12:50:00,16.17,16.17,16.15,16.15,77800.0,13.9984,13.9984,13.9811,13.9811,77800.0
2006-02-01 13:00:00,16.15,16.16,16.15,16.15,65700.0,13.9811,13.9897,13.9811,13.9811,65700.0
2006-02-01 13:10:00,16.15,16.16,16.15,16.15,83900.0,13.9811,13.9897,13.9811,13.9811,83900.0
2006-02-01 13:20:00,16.15,16.16,16.15,16.16,77900.0,13.9811,13.9897,13.9811,13.9897,77900.0
2006-02-01 13:30:00,16.15,16.16,16.11,16.12,71100.0,13.9811,13.9897,13.9465,13.9551,71100.0
2006-02-01 13:40:00,16.12,16.13,16.1,16.1,43900.0,13.9551,13.9638,13.9378,13.9378,43900.0
2006-02-01 13:50:00,16.11,16.16,16.1,16.15,82500.0,13.9465,13.9897,13.9378,13.9811,82500.0
2006-02-01 14:00:00,16.15,16.18,16.15,16.18,50100.0,13.9811,14.0071,13.9811,14.0071,50100.0
2006-02-01 14:10:00,16.18,16.2,16.18,16.2,84000.0,14.0071,14.0244,14.0071,14.0244,84000.0
2006-02-01 14:20:00,16.19,16.21,16.19,16.19,49000.0,14.0157,14.033,14.0157,14.0157,49000.0
2006-02-01 14:30:00,16.2,16.2,16.17,16.17,179600.0,14.0244,14.0244,13.9984,13.9984,179600.0
2006-02-01 14:40:00,16.17,16.19,16.16,16.18,75900.0,13.9984,14.0157,13.9897,14.0071,75900.0
2006-02-01 14:50:00,16.18,16.22,16.18,16.22,129900.0,14.0071,14.0417,14.0071,14.0417,129900.0
2006-02-01 15:00:00,16.22,16.22,16.2,16.2,164100.0,14.0417,14.0417,14.0244,14.0244,164100.0
2006-02-01 15:10:00,16.2,16.25,16.19,16.25,191900.0,14.0244,14.0677,14.0157,14.0677,191900.0
2006-02-01 15:20:00,16.25,16.25,16.19,16.22,143200.0,14.0677,14.0677,14.0157,14.0417,143200.0
2006-02-01 15:30:00,16.22,16.23,16.21,16.23,224800.0,14.0417,14.0503,14.033,14.0503,224800.0
2006-02-01 15:40:00,16.23,16.3,16.22,16.3,144300.0,14.0503,14.1109,14.0417,14.1109,144300.0
2006-02-01 15:50:00,16.3,16.3,16.24,16.24,227900.0,14.1109,14.1109,14.059,14.059,227900.0
2006-02-02 09:30:00,16.28,16.29,16.2,16.24,110400.0,14.0936,14.1023,14.0244,14.059,110400.0
2006-02-02 09:40:00,16.25,16.28,16.23,16.26,89200.0,14.0677,14.0936,14.0503,14.0763,89200.0
2006-02-02 09:50:00,16.25,16.31,16.25,16.3,66300.0,14.0677,14.1196,14.0677,14.1109,66300.0
2006-02-02 10:00:00,16.29,16.33,16.29,16.33,127300.0,14.1023,14.1369,14.1023,14.1369,127300.0
2006-02-02 10:10:00,16.35,16.4,16.33,16.4,254100.0,14.1542,14.1975,14.1369,14.1975,254100.0
2006-02-02 10:20:00,16.4,16.44,16.39,16.4,203600.0,14.1975,14.2321,14.1889,14.1975,203600.0
2006-02-02 10:30:00,16.4,16.45,16.4,16.42,115500.0,14.1975,14.2408,14.1975,14.2148,115500.0
2006-02-02 10:40:00,16.42,16.42,16.31,16.37,94600.0,14.2148,14.2148,14.1196,14.1715,94600.0
2006-02-02 10:50:00,16.36,16.45,16.35,16.43,58900.0,14.1629,14.2408,14.1542,14.2235,58900.0
2006-02-02 11:00:00,16.43,16.43,16.37,16.4,197200.0,14.2235,14.2235,14.1715,14.1975,197200.0
2006-02-02 11:10:00,16.4,16.44,16.4,16.44,90300.0,14.1975,14.2321,14.1975,14.2321,90300.0
2006-02-02 11:20:00,16.44,16.45,16.4,16.42,86300.0,14.2321,14.2408,14.1975,14.2148,86300.0
2006-02-02 11:30:00,16.41,16.41,16.37,16.38,136200.0,14.2062,14.2062,14.1715,14.1802,136200.0
2006-02-02 11:40:00,16.38,16.4,16.38,16.39,129500.0,14.1802,14.1975,14.1802,14.1889,129500.0
2006-02-02 11:50:00,16.4,16.45,16.39,16.45,173200.0,14.1975,14.2408,14.1889,14.2408,173200.0
2006-02-02 12:00:00,16.44,16.5,16.44,16.47,274900.0,14.2321,14.2841,14.2321,14.2581,274900.0
2006-02-02 12:10:00,16.47,16.53,16.46,16.52,78500.0,14.2581,14.3101,14.2495,14.3014,78500.0
2006-02-02 12:20:00,16.52,16.54,16.47,16.5,46700.0,14.3014,14.3187,14.2581,14.2841,46700.0
2006-02-02 12:30:00,16.49,16.53,16.49,16.53,544400.0,14.2754,14.3101,14.2754,14.3101,544400.0
2006-02-02 12:40:00,16.52,16.6,16.52,16.6,1144800.0,14.3014,14.3707,14.3014,14.3707,1144800.0
2006-02-02 12:50:00,16.6,16.65,16.59,16.62,61100.0,14.3707,14.4139,14.362,14.388,61100.0
2006-02-02 13:00:00,16.61,16.62,16.6,16.6,53600.0,14.3793,14.388,14.3707,14.3707,53600.0
2006-02-02 13:10:00,16.59,16.62,16.58,16.61,52400.0,14.362,14.388,14.3533,14.3793,52400.0
2006-02-02 13:20:00,16.61,16.64,16.6,16.61,73200.0,14.3793,14.4053,14.3707,14.3793,73200.0
2006-02-02 13:30:00,16.6,16.62,16.59,16.61,58400.0,14.3707,14.388,14.362,14.3793,58400.0
2006-02-02 13:40:00,16.61,16.63,16.6,16.62,65000.0,14.3793,14.3966,14.3707,14.388,65000.0
2006-02-02 13:50:00,16.62,16.65,16.62,16.65,67700.0,14.388,14.4139,14.388,14.4139,67700.0
2006-02-02 14:00:00,16.64,16.65,16.61,16.64,78800.0,14.4053,14.4139,14.3793,14.4053,78800.0
2006-02-02 14:10:00,16.64,16.69,16.64,16.66,920700.0,14.4053,14.4486,14.4053,14.4226,920700.0
2006-02-02 14:20:00,16.66,16.69,16.65,16.69,231800.0,14.4226,14.4486,14.4139,14.4486,231800.0
2006-02-02 14:30:00,16.69,16.74,16.68,16.71,216100.0,14.4486,14.4919,14.4399,14.4659,216100.0
2006-02-02 14:40:00,16.71,16.71,16.59,16.6,246700.0,14.4659,14.4659,14.362,14.3707,246700.0
2006-02-02 14:50:00,16.6,16.61,16.54,16.55,93300.0,14.3707,14.3793,14.3187,14.3274,93300.0
2006-02-02 15:00:00,16.54,16.58,16.52,16.56,124800.0,14.3187,14.3533,14.3014,14.336,124800.0
2006-02-02 15:10:00,16.56,16.59,16.55,16.56,105600.0,14.336,14.362,14.3274,14.336,105600.0
2006-02-02 15:20:00,16.56,16.57,16.54,16.56,146200.0,14.336,14.3447,14.3187,14.336,146200.0
2006-02-02 15:30:00,16.56,16.57,16.52,16.55,141200.0,14.336,14.3447,14.3014,14.3274,141200.0
2006-02-02 15:40:00,16.55,16.55,16.52,16.53,243500.0,14.3274,14.3274,14.3014,14.3101,243500.0
2006-02-02 15:50:00,16.53,16.55,16.52,16.54,239800.0,14.3101,14.3274,14.3014,14.3187,239800.0
2006-02-03 09:30:00,16.52,16.57,16.43,16.48,190600.0,14.3014,14.3447,14.2235,14.2668,190600.0
2006-02-03 09:40:00,16.48,16.52,16.42,16.48,108800.0,14.2668,14.3014,14.2148,14.2668,108800.0
2006-02-03 09:50:00,16.48,16.48,16.36,16.37,74200.0,14.2668,14.2668,14.1629,14.1715,74200.0
2006-02-03 10:00:00,16.35,16.39,16.32,16.38,262300.0,14.1542,14.1889,14.1283,14.1802,262300.0
2006-02-03 10:10:00,16.38,16.39,16.29,16.29,96200.0,14.1802,14.1889,14.1023,14.1023,96200.0
2006-02-03 10:20:00,16.28,16.3,16.27,16.28,127800.0,14.0936,14.1109,14.085,14.0936,127800.0
2006-02-03 10:30:00,16.27,16.28,16.19,16.23,209600.0,14.085,14.0936,14.0157,14.0503,209600.0
2006-02-03 10:40:00,16.23,16.32,16.23,16.31,74300.0,14.0503,14.1283,14.0503,14.1196,74300.0
2006-02-03 10:50:00,16.32,16.4,16.31,16.4,162700.0,14.1283,14.1975,14.1196,14.1975,162700.0
2006-02-03 11:00:00,16.4,16.43,16.37,16.38,61700.0,14.1975,14.2235,14.1715,14.1802,61700.0
2006-02-03 11:10:00,16.38,16.39,16.34,16.38,52000.0,14.1802,14.1889,14.1456,14.1802,52000.0
2006-02-03 11:20:00,16.38,16.43,16.38,16.4,91900.0,14.1802,14.2235,14.1802,14.1975,91900.0
2006-02-03 11:30:00,16.4,16.45,16.4,16.44,91300.0,14.1975,14.2408,14.1975,14.2321,91300.0
2006-02-03 11:40:00,16.44,16.45,16.42,16.43,24500.0,14.2321,14.2408,14.2148,14.2235,24500.0
2006-02-03 11:50:00,16.42,16.42,16.39,16.41,60400.0,14.2148,14.2148,14.1889,14.2062,60400.0
2006-02-03 12:00:00,16.41,16.42,16.4,16.41,22200.0,14.2062,14.2148,14.1975,14.2062,22200.0
2006-02-03 12:10:00,16.4,16.41,16.4,16.4,44200.0,14.1975,14.2062,14.1975,14.1975,44200.0
2006-02-03 12:20:00,16.4,16.41,16.4,16.41,36000.0,14.1975,14.2062,14.1975,14.2062,36000.0
2006-02-03 12:30:00,16.41,16.47,16.4,16.46,99400.0,14.2062,14.2581,14.1975,14.2495,99400.0
2006-02-03 12:40:00,16.45,16.46,16.42,16.43,45500.0,14.2408,14.2495,14.2148,14.2235,45500.0
2006-02-03 12:50:00,16.44,16.44,16.43,16.43,12800.0,14.2321,14.2321,14.2235,14.2235,12800.0
2006-02-03 13:00:00,16.44,16.46,16.43,16.46,32000.0,14.2321,14.2495,14.2235,14.2495,32000.0
2006-02-03 13:10:00,16.47,16.52,16.46,16.49,57500.0,14.2581,14.3014,14.2495,14.2754,57500.0
2006-02-03 13:20:00,16.5,16.55,16.49,16.53,40600.0,14.2841,14.3274,14.2754,14.3101,40600.0
2006-02-03 13:30:00,16.51,16.53,16.5,16.52,39800.0,14.2927,14.3101,14.2841,14.3014,39800.0
2006-02-03 13:40:00,16.52,16.52,16.49,16.5,40300.0,14.3014,14.3014,14.2754,14.2841,40300.0
2006-02-03 13:50:00,16.49,16.52,16.49,16.51,52000.0,14.2754,14.3014,14.2754,14.2927,52000.0
2006-02-03 14:00:00,16.51,16.52,16.5,16.5,15700.0,14.2927,14.3014,14.2841,14.2841,15700.0
2006-02-03 14:10:00,16.51,16.51,16.48,16.49,69800.0,14.2927,14.2927,14.2668,14.2754,69800.0
2006-02-03 14:20:00,16.48,16.49,16.46,16.47,30500.0,14.2668,14.2754,14.2495,14.2581,30500.0
2006-02-03 14:30:00,16.46,16.5,16.45,16.49,36800.0,14.2495,14.2841,14.2408,14.2754,36800.0
2006-02-03 14:40:00,16.5,16.51,16.48,16.5,36500.0,14.2841,14.2927,14.2668,14.2841,36500.0
2006-02-03 14:50:00,16.49,16.49,16.46,16.47,57900.0,14.2754,14.2754,14.2495,14.2581,57900.0
2006-02-03 15:00:00,16.47,16.49,16.44,16.47,89800.0,14.2581,14.2754,14.2321,14.2581,89800.0
2006-02-03 15:10:00,16.47,16.48,16.38,16.42,108300.0,14.2581,14.2668,14.1802,14.2148,108300.0
2006-02-03 15:20:00,16.42,16.46,16.42,16.44,137900.0,14.2148,14.2495,14.2148,14.2321,137900.0
2006-02-03 15:30:00,16.43,16.49,16.43,16.48,102500.0,14.2235,14.2754,14.2235,14.2668,102500.0
2006-02-03 15:40:00,16.48,16.51,16.47,16.47,107800.0,14.2668,14.2927,14.2581,14.2581,107800.0
2006-02-03 15:50:00,16.47,16.48,16.43,16.44,146400.0,14.2581,14.2668,14.2235,14.2321,146400.0
2006-02-06 09:30:00,16.34,16.38,16.29,16.37,111000.0,14.1456,14.1802,14.1023,14.1715,111000.0
2006-02-06 09:40:00,16.37,16.41,16.37,16.37,96300.0,14.1715,14.2062,14.1715,14.1715,96300.0
2006-02-06 09:50:00,16.37,16.44,16.36,16.41,136700.0,14.1715,14.2321,14.1629,14.2062,136700.0
2006-02-06 10:00:00,16.41,16.51,16.4,16.51,82900.0,14.2062,14.2927,14.1975,14.2927,82900.0
2006-02-06 10:10:00,16.51,16.53,16.47,16.51,63900.0,14.2927,14.3101,14.2581,14.2927,63900.0
2006-02-06 10:20:00,16.5,16.52,16.49,16.5,34700.0,14.2841,14.3014,14.2754,14.2841,34700.0
2006-02-06 10:30:00,16.5,16.55,16.5,16.55,101100.0,14.2841,14.3274,14.2841,14.3274,101100.0
2006-02-06 10:40:00,16.55,16.63,16.55,16.62,86200.0,14.3274,14.3966,14.3274,14.388,86200.0
2006-02-06 10:50:00,16.62,16.65,16.62,16.64,85500.0,14.388,14.4139,14.388,14.4053,85500.0
2006-02-06 11:00:00,16.64,16.64,16.57,16.57,77600.0,14.4053,14.4053,14.3447,14.3447,77600.0
2006-02-06 11:10:00,16.58,16.61,16.57,16.61,43300.0,14.3533,14.3793,14.3447,14.3793,43300.0
2006-02-06 11:20:00,16.6,16.61,16.59,16.59,35900.0,14.3707,14.3793,14.362,14.362,35900.0
2006-02-06 11:30:00,16.6,16.61,16.59,16.59,29100.0,14.3707,14.3793,14.362,14.362,29100.0
2006-02-06 11:40:00,16.59,16.6,16.58,16.6,40700.0,14.362,14.3707,14.3533,14.3707,40700.0
2006-02-06 11:50:00,16.6,16.64,16.6,16.64,50200.0,14.3707,14.4053,14.3707,14.4053,50200.0
2006-02-06 12:00:00,16.64,16.64,16.62,16.63,36700.0,14.4053,14.4053,14.388,14.3966,36700.0
2006-02-06 12:10:00,16.62,16.64,16.6,16.62,37300.0,14.388,14.4053,14.3707,14.388,37300.0
2006-02-06 12:20:00,16.62,16.62,16.59,16.6,52300.0,14.388,14.388,14.362,14.3707,52300.0
2006-02-06 12:30:00,16.61,16.63,16.6,16.62,52300.0,14.3793,14.3966,14.3707,14.388,52300.0
2006-02-06 12:40:00,16.62,16.64,16.62,16.62,42200.0,14.388,14.4053,14.388,14.388,42200.0
2006-02-06 12:50:00,16.62,16.63,16.59,16.6,31400.0,14.388,14.3966,14.362,14.3707,31400.0
2006-02-06 13:00:00,16.6,16.61,16.56,16.59,21200.0,14.3707,14.3793,14.336,14.362,21200.0
2006-02-06 13:10:00,16.59,16.6,16.54,16.54,26700.0,14.362,14.3707,14.3187,14.3187,26700.0
2006-02-06 13:20:00,16.54,16.54,16.5,16.52,34700.0,14.3187,14.3187,14.2841,14.3014,34700.0
2006-02-06 13:30:00,16.51,16.53,16.48,16.49,29600.0,14.2927,14.3101,14.2668,14.2754,29600.0
2006-02-06 13:40:00,16.47,16.52,16.47,16.52,31600.0,14.2581,14.3014,14.2581,14.3014,31600.0
2006-02-06 13:50:00,16.51,16.51,16.5,16.5,47300.0,14.2927,14.2927,14.2841,14.2841,47300.0
2006-02-06 14:00:00,16.5,16.52,16.48,16.52,49400.0,14.2841,14.3014,14.2668,14.3014,49400.0
2006-02-06 14:10:00,16.52,16.54,16.51,16.51,36400.0,14.3014,14.3187,14.2927,14.2927,36400.0
2006-02-06 14:20:00,16.51,16.54,16.51,16.54,42200.0,14.2927,14.3187,14.2927,14.3187,42200.0
2006-02-06 14:30:00,16.55,16.56,16.53,16.54,39600.0,14.3274,14.336,14.3101,14.3187,39600.0
2006-02-06 14:40:00,16.54,16.57,16.54,16.54,51400.0,14.3187,14.3447,14.3187,14.3187,51400.0
2006-02-06 14:50:00,16.54,16.56,16.53,16.55,34100.0,14.3187,14.336,14.3101,14.3274,34100.0
2006-02-06 15:00:00,16.55,16.57,16.55,16.57,63900.0,14.3274,14.3447,14.3274,14.3447,63900.0
2006-02-06 15:10:00,16.57,16.59,16.54,16.56,62800.0,14.3447,14.362,14.3187,14.336,62800.0
2006-02-06 15:20:00,16.55,16.56,16.5,16.53,56200.0,14.3274,14.336,14.2841,14.3101,56200.0
2006-02-06 15:30:00,16.54,16.58,16.53,16.53,116200.0,14.3187,14.3533,14.3101,14.3101,116200.0
2006-02-06 15:40:00,16.53,16.59,16.53,16.57,87000.0,14.3101,14.362,14.3101,14.3447,87000.0
2006-02-06 15:50:00,16.57,16.58,16.55,16.56,116500.0,14.3447,14.3533,14.3274,14.336,116500.0
2006-02-07 09:30:00,16.3,16.49,16.26,16.46,119700.0,14.1109,14.2754,14.0763,14.2495,119700.0
2006-02-07 09:40:00,16.46,16.46,16.33,16.39,189300.0,14.2495,14.2495,14.1369,14.1889,189300.0
2006-02-07 09:50:00,16.37,16.47,16.36,16.38,112400.0,14.1715,14.2581,14.1629,14.1802,112400.0
2006-02-07 10:00:00,16.4,16.45,16.37,16.43,83500.0,14.1975,14.2408,14.1715,14.2235,83500.0
2006-02-07 10:10:00,16.43,16.43,16.36,16.36,453900.0,14.2235,14.2235,14.1629,14.1629,453900.0
2006-02-07 10:20:00,16.36,16.36,16.24,16.32,145200.0,14.1629,14.1629,14.059,14.1283,145200.0
2006-02-07 10:30:00,16.32,16.32,16.26,16.27,104600.0,14.1283,14.1283,14.0763,14.085,104600.0
2006-02-07 10:40:00,16.28,16.28,16.24,16.26,73700.0,14.0936,14.0936,14.059,14.0763,73700.0
2006-02-07 10:50:00,16.25,16.31,16.24,16.31,72700.0,14.0677,14.1196,14.059,14.1196,72700.0
2006-02-07 11:00:00,16.3,16.33,16.29,16.32,83100.0,14.1109,14.1369,14.1023,14.1283,83100.0
2006-02-07 11:10:00,16.32,16.41,16.28,16.41,142800.0,14.1283,14.2062,14.0936,14.2062,142800.0
2006-02-07 11:20:00,16.39,16.45,16.38,16.41,66300.0,14.1889,14.2408,14.1802,14.2062,66300.0
2006-02-07 11:30:00,16.41,16.44,16.4,16.43,52100.0,14.2062,14.2321,14.1975,14.2235,52100.0
2006-02-07 11:40:00,16.43,16.43,16.32,16.34,47700.0,14.2235,14.2235,14.1283,14.1456,47700.0
2006-02-07 11:50:00,16.33,16.36,16.32,16.34,54600.0,14.1369,14.1629,14.1283,14.1456,54600.0
2006-02-07 12:00:00,16.35,16.37,16.35,16.36,37200.0,14.1542,14.1715,14.1542,14.1629,37200.0
2006-02-07 12:10:00,16.36,16.41,16.36,16.4,82800.0,14.1629,14.2062,14.1629,14.1975,82800.0
2006-02-07 12:20:00,16.4,16.42,16.37,16.37,47500.0,14.1975,14.2148,14.1715,14.1715,47500.0
2006-02-07 12:30:00,16.37,16.4,16.31,16.32,96800.0,14.1715,14.1975,14.1196,14.1283,96800.0
2006-02-07 12:40:00,16.32,16.32,16.26,16.29,49700.0,14.1283,14.1283,14.0763,14.1023,49700.0
2006-02-07 12:50:00,16.3,16.3,16.25,16.26,120300.0,14.1109,14.1109,14.0677,14.0763,120300.0
2006-02-07 13:00:00,16.26,16.28,16.24,16.25,106400.0,14.0763,14.0936,14.059,14.0677,106400.0
2006-02-07 13:10:00,16.27,16.29,16.16,16.17,151600.0,14.085,14.1023,13.9897,13.9984,151600.0
2006-02-07 13:20:00,16.17,16.22,16.14,16.21,320800.0,13.9984,14.0417,13.9724,14.033,320800.0
2006-02-07 13:30:00,16.21,16.22,16.12,16.12,100400.0,14.033,14.0417,13.9551,13.9551,100400.0
2006-02-07 13:40:00,16.12,16.14,16.1,16.14,155700.0,13.9551,13.9724,13.9378,13.9724,155700.0
2006-02-07 13:50:00,16.13,16.17,16.13,16.14,140700.0,13.9638,13.9984,13.9638,13.9724,140700.0
2006-02-07 14:00:00,16.14,16.15,16.11,16.14,92400.0,13.9724,13.9811,13.9465,13.9724,92400.0
2006-02-07 14:10:00,16.14,16.15,16.13,16.15,248700.0,13.9724,13.9811,13.9638,13.9811,248700.0
2006-02-07 14:20:00,16.15,16.17,16.12,16.16,127600.0,13.9811,13.9984,13.9551,13.9897,127600.0
2006-02-07 14:30:00,16.15,16.15,16.14,16.14,77100.0,13.9811,13.9811,13.9724,13.9724,77100.0
2006-02-07 14:40:00,16.15,16.17,16.14,16.16,275300.0,13.9811,13.9984,13.9724,13.9897,275300.0
2006-02-07 14:50:00,16.17,16.17,16.14,16.16,96400.0,13.9984,13.9984,13.9724,13.9897,96400.0
2006-02-07 15:00:00,16.16,16.17,16.15,16.15,96500.0,13.9897,13.9984,13.9811,13.9811,96500.0
2006-02-07 15:10:00,16.15,16.16,16.14,16.15,295100.0,13.9811,13.9897,13.9724,13.9811,295100.0
2006-02-07 15:20:00,16.15,16.16,16.14,16.15,89500.0,13.9811,13.9897,13.9724,13.9811,89500.0
2006-02-07 15:30:00,16.14,16.15,16.14,16.15,94400.0,13.9724,13.9811,13.9724,13.9811,94400.0
2006-02-07 15:40:00,16.15,16.15,16.14,16.15,116600.0,13.9811,13.9811,13.9724,13.9811,116600.0
2006-02-07 15:50:00,16.15,16.16,16.14,16.15,226600.0,13.9811,13.9897,13.9724,13.9811,226600.0
2006-02-08 09:30:00,16.03,16.2,16.03,16.12,107800.0,13.8772,14.0244,13.8772,13.9551,107800.0
2006-02-08 09:40:00,16.12,16.14,16.08,16.1,81200.0,13.9551,13.9724,13.9205,13.9378,81200.0
2006-02-08 09:50:00,16.1,16.18,16.09,16.17,71400.0,13.9378,14.0071,13.9291,13.9984,71400.0
2006-02-08 10:00:00,16.16,16.27,16.16,16.26,108000.0,13.9897,14.085,13.9897,14.0763,108000.0
2006-02-08 10:10:00,16.27,16.29,16.26,16.29,82300.0,14.085,14.1023,14.0763,14.1023,82300.0
2006-02-08 10:20:00,16.29,16.32,16.28,16.31,147400.0,14.1023,14.1283,14.0936,14.1196,147400.0
2006-02-08 10:30:00,16.3,16.31,16.24,16.26,89600.0,14.1109,14.1196,14.059,14.0763,89600.0
2006-02-08 10:40:00,16.26,16.4,16.26,16.39,163500.0,14.0763,14.1975,14.0763,14.1889,163500.0
2006-02-08 10:50:00,16.4,16.4,16.31,16.37,47800.0,14.1975,14.1975,14.1196,14.1715,47800.0
2006-02-08 11:00:00,16.35,16.37,16.3,16.3,37600.0,14.1542,14.1715,14.1109,14.1109,37600.0
2006-02-08 11:10:00,16.27,16.36,16.27,16.32,99200.0,14.085,14.1629,14.085,14.1283,99200.0
2006-02-08 11:20:00,16.32,16.4,16.32,16.39,87100.0,14.1283,14.1975,14.1283,14.1889,87100.0
2006-02-08 11:30:00,16.39,16.41,16.37,16.39,324200.0,14.1889,14.2062,14.1715,14.1889,324200.0
2006-02-08 11:40:00,16.39,16.43,16.39,16.42,108700.0,14.1889,14.2235,14.1889,14.2148,108700.0
2006-02-08 11:50:00,16.42,16.48,16.41,16.48,68000.0,14.2148,14.2668,14.2062,14.2668,68000.0
2006-02-08 12:00:00,16.48,16.49,16.47,16.48,82100.0,14.2668,14.2754,14.2581,14.2668,82100.0
2006-02-08 12:10:00,16.48,16.48,16.45,16.48,61000.0,14.2668,14.2668,14.2408,14.2668,61000.0
2006-02-08 12:20:00,16.48,16.49,16.47,16.49,63700.0,14.2668,14.2754,14.2581,14.2754,63700.0
2006-02-08 12:30:00,16.49,16.53,16.47,16.53,74000.0,14.2754,14.3101,14.2581,14.3101,74000.0
2006-02-08 12:40:00,16.52,16.62,16.52,16.59,144200.0,14.3014,14.388,14.3014,14.362,144200.0
2006-02-08 12:50:00,16.59,16.59,16.42,16.42,149800.0,14.362,14.362,14.2148,14.2148,149800.0
2006-02-08 13:00:00,16.41,16.44,16.41,16.43,73000.0,14.2062,14.2321,14.2062,14.2235,73000.0
2006-02-08 13:10:00,16.42,16.43,16.4,16.4,62300.0,14.2148,14.2235,14.1975,14.1975,62300.0
2006-02-08 13:20:00,16.39,16.39,16.32,16.33,59600.0,14.1889,14.1889,14.1283,14.1369,59600.0
2006-02-08 13:30:00,16.33,16.38,16.33,16.38,63200.0,14.1369,14.1802,14.1369,14.1802,63200.0
2006-02-08 13:40:00,16.38,16.39,16.35,16.37,67800.0,14.1802,14.1889,14.1542,14.1715,67800.0
2006-02-08 13:50:00,16.36,16.36,16.33,16.34,31600.0,14.1629,14.1629,14.1369,14.1456,31600.0
2006-02-08 14:00:00,16.34,16.37,16.31,16.34,44900.0,14.1456,14.1715,14.1196,14.1456,44900.0
2006-02-08 14:10:00,16.34,16.34,16.28,16.29,62100.0,14.1456,14.1456,14.0936,14.1023,62100.0
2006-02-08 14:20:00,16.29,16.31,16.29,16.3,36300.0,14.1023,14.1196,14.1023,14.1109,36300.0
2006-02-08 14:30:00,16.29,16.29,16.23,16.25,48000.0,14.1023,14.1023,14.0503,14.0677,48000.0
2006-02-08 14:40:00,16.26,16.33,16.26,16.26,57200.0,14.0763,14.1369,14.0763,14.0763,57200.0
2006-02-08 14:50:00,16.27,16.28,16.24,16.25,27300.0,14.085,14.0936,14.059,14.0677,27300.0
2006-02-08 15:00:00,16.25,16.28,16.24,16.26,264500.0,14.0677,14.0936,14.059,14.0763,264500.0
2006-02-08 15:10:00,16.25,16.26,16.23,16.25,121800.0,14.0677,14.0763,14.0503,14.0677,121800.0
2006-02-08 15:20:00,16.26,16.27,16.24,16.25,69700.0,14.0763,14.085,14.059,14.0677,69700.0
2006-02-08 15:30:00,16.25,16.27,16.25,16.27,72200.0,14.0677,14.085,14.0677,14.085,72200.0
2006-02-08 15:40:00,16.26,16.34,16.26,16.32,99100.0,14.0763,14.1456,14.0763,14.1283,99100.0
2006-02-08 15:50:00,16.32,16.34,16.31,16.32,169400.0,14.1283,14.1456,14.1196,14.1283,169400.0
2006-02-09 09:30:00,16.3,16.39,16.26,16.38,87700.0,14.1109,14.1889,14.0763,14.1802,87700.0
2006-02-09 09:40:00,16.35,16.37,16.32,16.32,26000.0,14.1542,14.1715,14.1283,14.1283,26000.0
2006-02-09 09:50:00,16.33,16.42,16.33,16.41,119100.0,14.1369,14.2148,14.1369,14.2062,119100.0
2006-02-09 10:00:00,16.42,16.51,16.41,16.46,85000.0,14.2148,14.2927,14.2062,14.2495,85000.0
2006-02-09 10:10:00,16.46,16.5,16.43,16.47,47400.0,14.2495,14.2841,14.2235,14.2581,47400.0
2006-02-09 10:20:00,16.47,16.48,16.44,16.47,16200.0,14.2581,14.2668,14.2321,14.2581,16200.0
2006-02-09 10:30:00,16.48,16.56,16.47,16.55,68800.0,14.2668,14.336,14.2581,14.3274,68800.0
2006-02-09 10:40:00,16.56,16.57,16.46,16.48,83300.0,14.336,14.3447,14.2495,14.2668,83300.0
2006-02-09 10:50:00,16.49,16.53,16.48,16.51,40400.0,14.2754,14.3101,14.2668,14.2927,40400.0
2006-02-09 11:00:00,16.51,16.51,16.4,16.42,77900.0,14.2927,14.2927,14.1975,14.2148,77900.0
2006-02-09 11:10:00,16.42,16.44,16.41,16.44,67600.0,14.2148,14.2321,14.2062,14.2321,67600.0
2006-02-09 11:20:00,16.43,16.49,16.43,16.44,124200.0,14.2235,14.2754,14.2235,14.2321,124200.0
2006-02-09 11:30:00,16.44,16.46,16.41,16.42,27100.0,14.2321,14.2495,14.2062,14.2148,27100.0
2006-02-09 11:40:00,16.41,16.41,16.37,16.39,31400.0,14.2062,14.2062,14.1715,14.1889,31400.0
2006-02-09 11:50:00,16.4,16.43,16.4,16.41,55100.0,14.1975,14.2235,14.1975,14.2062,55100.0
2006-02-09 12:00:00,16.42,16.43,16.41,16.42,29800.0,14.2148,14.2235,14.2062,14.2148,29800.0
2006-02-09 12:10:00,16.42,16.44,16.42,16.43,50700.0,14.2148,14.2321,14.2148,14.2235,50700.0
2006-02-09 12:20:00,16.44,16.44,16.42,16.42,32000.0,14.2321,14.2321,14.2148,14.2148,32000.0
2006-02-09 12:30:00,16.42,16.43,16.39,16.4,55700.0,14.2148,14.2235,14.1889,14.1975,55700.0
2006-02-09 12:40:00,16.4,16.43,16.4,16.42,80500.0,14.1975,14.2235,14.1975,14.2148,80500.0
2006-02-09 12:50:00,16.42,16.43,16.41,16.41,24500.0,14.2148,14.2235,14.2062,14.2062,24500.0
2006-02-09 13:00:00,16.41,16.43,16.4,16.41,30200.0,14.2062,14.2235,14.1975,14.2062,30200.0
2006-02-09 13:10:00,16.41,16.43,16.4,16.41,44800.0,14.2062,14.2235,14.1975,14.2062,44800.0
2006-02-09 13:20:00,16.41,16.43,16.41,16.42,52700.0,14.2062,14.2235,14.2062,14.2148,52700.0
2006-02-09 13:30:00,16.43,16.43,16.41,16.43,146200.0,14.2235,14.2235,14.2062,14.2235,146200.0
2006-02-09 13:40:00,16.42,16.43,16.4,16.4,70300.0,14.2148,14.2235,14.1975,14.1975,70300.0
2006-02-09 13:50:00,16.4,16.45,16.4,16.42,66500.0,14.1975,14.2408,14.1975,14.2148,66500.0
2006-02-09 14:00:00,16.42,16.43,16.4,16.41,57300.0,14.2148,14.2235,14.1975,14.2062,57300.0
2006-02-09 14:10:00,16.41,16.43,16.41,16.42,97000.0,14.2062,14.2235,14.2062,14.2148,97000.0
2006-02-09 14:20:00,16.42,16.43,16.4,16.43,43700.0,14.2148,14.2235,14.1975,14.2235,43700.0
2006-02-09 14:30:00,16.44,16.45,16.43,16.45,62700.0,14.2321,14.2408,14.2235,14.2408,62700.0
2006-02-09 14:40:00,16.45,16.5,16.44,16.5,79600.0,14.2408,14.2841,14.2321,14.2841,79600.0
2006-02-09 14:50:00,16.5,16.52,16.47,16.51,48200.0,14.2841,14.3014,14.2581,14.2927,48200.0
2006-02-09 15:00:00,16.52,16.57,16.51,16.56,124000.0,14.3014,14.3447,14.2927,14.336,124000.0
2006-02-09 15:10:00,16.56,16.57,16.54,16.54,78200.0,14.336,14.3447,14.3187,14.3187,78200.0
2006-02-09 15:20:00,16.53,16.57,16.52,16.55,102400.0,14.3101,14.3447,14.3014,14.3274,102400.0
2006-02-09 15:30:00,16.55,16.56,16.52,16.52,120000.0,14.3274,14.336,14.3014,14.3014,120000.0
2006-02-09 15:40:00,16.53,16.55,16.5,16.53,121400.0,14.3101,14.3274,14.2841,14.3101,121400.0
2006-02-09 15:50:00,16.52,16.53,16.5,16.51,113300.0,14.3014,14.3101,14.2841,14.2927,113300.0
2006-02-10 09:30:00,16.42,16.48,16.38,16.48,125900.0,14.2148,14.2668,14.1802,14.2668,125900.0
2006-02-10 09:40:00,16.5,16.55,16.5,16.5,100300.0,14.2841,14.3274,14.2841,14.2841,100300.0
2006-02-10 09:50:00,16.51,16.51,16.49,16.49,57100.0,14.2927,14.2927,14.2754,14.2754,57100.0
2006-02-10 10:00:00,16.49,16.51,16.47,16.51,42800.0,14.2754,14.2927,14.2581,14.2927,42800.0
2006-02-10 10:10:00,16.5,16.51,16.45,16.45,30900.0,14.2841,14.2927,14.2408,14.2408,30900.0
2006-02-10 10:20:00,16.45,16.49,16.44,16.49,48900.0,14.2408,14.2754,14.2321,14.2754,48900.0
2006-02-10 10:30:00,16.49,16.49,16.4,16.41,47700.0,14.2754,14.2754,14.1975,14.2062,47700.0
2006-02-10 10:40:00,16.41,16.49,16.41,16.44,70100.0,14.2062,14.2754,14.2062,14.2321,70100.0
2006-02-10 10:50:00,16.43,16.47,16.41,16.47,50400.0,14.2235,14.2581,14.2062,14.2581,50400.0
2006-02-10 11:00:00,16.46,16.47,16.43,16.46,95300.0,14.2495,14.2581,14.2235,14.2495,95300.0
2006-02-10 11:10:00,16.46,16.46,16.42,16.43,63500.0,14.2495,14.2495,14.2148,14.2235,63500.0
2006-02-10 11:20:00,16.43,16.48,16.42,16.48,49700.0,14.2235,14.2668,14.2148,14.2668,49700.0
2006-02-10 11:30:00,16.48,16.48,16.39,16.43,44300.0,14.2668,14.2668,14.1889,14.2235,44300.0
2006-02-10 11:40:00,16.43,16.44,16.41,16.43,47000.0,14.2235,14.2321,14.2062,14.2235,47000.0
2006-02-10 11:50:00,16.43,16.45,16.43,16.43,37500.0,14.2235,14.2408,14.2235,14.2235,37500.0
2006-02-10 12:00:00,16.43,16.49,16.43,16.48,42000.0,14.2235,14.2754,14.2235,14.2668,42000.0
2006-02-10 12:10:00,16.48,16.52,16.48,16.5,22600.0,14.2668,14.3014,14.2668,14.2841,22600.0
2006-02-10 12:20:00,16.5,16.55,16.5,16.55,37800.0,14.2841,14.3274,14.2841,14.3274,37800.0
2006-02-10 12:30:00,16.55,16.57,16.54,16.56,64500.0,14.3274,14.3447,14.3187,14.336,64500.0
2006-02-10 12:40:00,16.56,16.59,16.53,16.54,61300.0,14.336,14.362,14.3101,14.3187,61300.0
2006-02-10 12:50:00,16.54,16.55,16.52,16.52,28800.0,14.3187,14.3274,14.3014,14.3014,28800.0
2006-02-10 13:00:00,16.52,16.53,16.51,16.52,33100.0,14.3014,14.3101,14.2927,14.3014,33100.0
2006-02-10 13:10:00,16.52,16.54,16.52,16.53,24500.0,14.3014,14.3187,14.3014,14.3101,24500.0
2006-02-10 13:20:00,16.53,16.54,16.49,16.5,97800.0,14.3101,14.3187,14.2754,14.2841,97800.0
2006-02-10 13:30:00,16.5,16.5,16.49,16.49,17100.0,14.2841,14.2841,14.2754,14.2754,17100.0
2006-02-10 13:40:00,16.48,16.49,16.44,16.49,35500.0,14.2668,14.2754,14.2321,14.2754,35500.0
2006-02-10 13:50:00,16.49,16.49,16.45,16.47,74100.0,14.2754,14.2754,14.2408,14.2581,74100.0
2006-02-10 14:00:00,16.47,16.52,16.47,16.5,61100.0,14.2581,14.3014,14.2581,14.2841,61100.0
2006-02-10 14:10:00,16.5,16.51,16.46,16.47,24400.0,14.2841,14.2927,14.2495,14.2581,24400.0
2006-02-10 14:20:00,16.47,16.51,16.46,16.5,62100.0,14.2581,14.2927,14.2495,14.2841,62100.0
2006-02-10 14:30:00,16.5,16.51,16.47,16.48,81500.0,14.2841,14.2927,14.2581,14.2668,81500.0
2006-02-10 14:40:00,16.48,16.5,16.47,16.47,77600.0,14.2668,14.2841,14.2581,14.2581,77600.0
2006-02-10 14:50:00,16.48,16.49,16.45,16.45,82600.0,14.2668,14.2754,14.2408,14.2408,82600.0
2006-02-10 15:00:00,16.46,16.47,16.45,16.46,110700.0,14.2495,14.2581,14.2408,14.2495,110700.0
2006-02-10 15:10:00,16.46,16.47,16.43,16.43,93800.0,14.2495,14.2581,14.2235,14.2235,93800.0
2006-02-10 15:20:00,16.44,16.44,16.4,16.41,83300.0,14.2321,14.2321,14.1975,14.2062,83300.0
2006-02-10 15:30:00,16.41,16.44,16.4,16.43,77300.0,14.2062,14.2321,14.1975,14.2235,77300.0
2006-02-10 15:40:00,16.43,16.47,16.42,16.47,45400.0,14.2235,14.2581,14.2148,14.2581,45400.0
2006-02-10 15:50:00,16.47,16.47,16.44,16.44,99400.0,14.2581,14.2581,14.2321,14.2321,99400.0
2006-02-13 09:30:00,16.35,16.42,16.35,16.4,69000.0,14.1542,14.2148,14.1542,14.1975,69000.0
2006-02-13 09:40:00,16.39,16.44,16.36,16.43,23100.0,14.1889,14.2321,14.1629,14.2235,23100.0
2006-02-13 09:50:00,16.43,16.45,16.41,16.41,68300.0,14.2235,14.2408,14.2062,14.2062,68300.0
2006-02-13 10:00:00,16.42,16.42,16.34,16.34,40800.0,14.2148,14.2148,14.1456,14.1456,40800.0
2006-02-13 10:10:00,16.36,16.41,16.35,16.4,49300.0,14.1629,14.2062,14.1542,14.1975,49300.0
2006-02-13 10:20:00,16.4,16.4,16.26,16.3,53800.0,14.1975,14.1975,14.0763,14.1109,53800.0
2006-02-13 10:30:00,16.29,16.34,16.29,16.34,24700.0,14.1023,14.1456,14.1023,14.1456,24700.0
2006-02-13 10:40:00,16.34,16.42,16.34,16.42,29000.0,14.1456,14.2148,14.1456,14.2148,29000.0
2006-02-13 10:50:00,16.41,16.47,16.41,16.41,50300.0,14.2062,14.2581,14.2062,14.2062,50300.0
2006-02-13 11:00:00,16.4,16.42,16.39,16.41,125200.0,14.1975,14.2148,14.1889,14.2062,125200.0
2006-02-13 11:10:00,16.42,16.42,16.35,16.37,112000.0,14.2148,14.2148,14.1542,14.1715,112000.0
2006-02-13 11:20:00,16.37,16.42,16.36,16.41,42100.0,14.1715,14.2148,14.1629,14.2062,42100.0
2006-02-13 11:30:00,16.41,16.42,16.37,16.38,26500.0,14.2062,14.2148,14.1715,14.1802,26500.0
2006-02-13 11:40:00,16.38,16.4,16.38,16.39,34000.0,14.1802,14.1975,14.1802,14.1889,34000.0
2006-02-13 11:50:00,16.39,16.39,16.38,16.38,32500.0,14.1889,14.1889,14.1802,14.1802,32500.0
2006-02-13 12:00:00,16.38,16.41,16.36,16.4,28000.0,14.1802,14.2062,14.1629,14.1975,28000.0
2006-02-13 12:10:00,16.41,16.43,16.4,16.4,95100.0,14.2062,14.2235,14.1975,14.1975,95100.0
2006-02-13 12:20:00,16.42,16.44,16.4,16.44,18400.0,14.2148,14.2321,14.1975,14.2321,18400.0
2006-02-13 12:30:00,16.44,16.45,16.43,16.44,128800.0,14.2321,14.2408,14.2235,14.2321,128800.0
2006-02-13 12:40:00,16.43,16.46,16.42,16.45,18900.0,14.2235,14.2495,14.2148,14.2408,18900.0
2006-02-13 12:50:00,16.46,16.5,16.45,16.48,31900.0,14.2495,14.2841,14.2408,14.2668,31900.0
2006-02-13 13:00:00,16.49,16.5,16.47,16.48,23200.0,14.2754,14.2841,14.2581,14.2668,23200.0
2006-02-13 13:10:00,16.47,16.48,16.44,16.44,69900.0,14.2581,14.2668,14.2321,14.2321,69900.0
2006-02-13 13:20:00,16.44,16.45,16.42,16.43,21800.0,14.2321,14.2408,14.2148,14.2235,21800.0
2006-02-13 13:30:00,16.43,16.44,16.42,16.43,32200.0,14.2235,14.2321,14.2148,14.2235,32200.0
2006-02-13 13:40:00,16.43,16.44,16.41,16.42,43000.0,14.2235,14.2321,14.2062,14.2148,43000.0
2006-02-13 13:50:00,16.42,16.45,16.42,16.44,56100.0,14.2148,14.2408,14.2148,14.2321,56100.0
2006-02-13 14:00:00,16.43,16.46,16.43,16.45,79900.0,14.2235,14.2495,14.2235,14.2408,79900.0
2006-02-13 14:10:00,16.45,16.46,16.44,16.45,69900.0,14.2408,14.2495,14.2321,14.2408,69900.0
2006-02-13 14:20:00,16.45,16.46,16.44,16.46,19800.0,14.2408,14.2495,14.2321,14.2495,19800.0
2006-02-13 14:30:00,16.46,16.47,16.43,16.43,49100.0,14.2495,14.2581,14.2235,14.2235,49100.0
2006-02-13 14:40:00,16.43,16.45,16.42,16.44,145100.0,14.2235,14.2408,14.2148,14.2321,145100.0
2006-02-13 14:50:00,16.44,16.44,16.4,16.41,80700.0,14.2321,14.2321,14.1975,14.2062,80700.0
2006-02-13 15:00:00,16.42,16.43,16.41,16.41,41400.0,14.2148,14.2235,14.2062,14.2062,41400.0
2006-02-13 15:10:00,16.41,16.45,16.41,16.45,48500.0,14.2062,14.2408,14.2062,14.2408,48500.0
2006-02-13 15:20:00,16.45,16.47,16.44,16.44,38100.0,14.2408,14.2581,14.2321,14.2321,38100.0
2006-02-13 15:30:00,16.45,16.47,16.43,16.45,98400.0,14.2408,14.2581,14.2235,14.2408,98400.0
2006-02-13 15:40:00,16.45,16.45,16.42,16.44,197700.0,14.2408,14.2408,14.2148,14.2321,197700.0
2006-02-13 15:50:00,16.45,16.45,16.43,16.44,166400.0,14.2408,14.2408,14.2235,14.2321,166400.0
2006-02-14 09:30:00,16.43,16.5,16.43,16.44,134700.0,14.2235,14.2841,14.2235,14.2321,134700.0
2006-02-14 09:40:00,16.44,16.44,16.37,16.42,78200.0,14.2321,14.2321,14.1715,14.2148,78200.0
2006-02-14 09:50:00,16.4,16.46,16.38,16.44,62200.0,14.1975,14.2495,14.1802,14.2321,62200.0
2006-02-14 10:00:00,16.43,16.48,16.39,16.45,55800.0,14.2235,14.2668,14.1889,14.2408,55800.0
2006-02-14 10:10:00,16.45,16.5,16.45,16.49,54700.0,14.2408,14.2841,14.2408,14.2754,54700.0
2006-02-14 10:20:00,16.49,16.53,16.45,16.45,129300.0,14.2754,14.3101,14.2408,14.2408,129300.0
2006-02-14 10:30:00,16.45,16.46,16.44,16.44,102400.0,14.2408,14.2495,14.2321,14.2321,102400.0
2006-02-14 10:40:00,16.44,16.48,16.43,16.45,91400.0,14.2321,14.2668,14.2235,14.2408,91400.0
2006-02-14 10:50:00,16.45,16.47,16.43,16.47,48900.0,14.2408,14.2581,14.2235,14.2581,48900.0
2006-02-14 11:00:00,16.48,16.53,16.47,16.5,107700.0,14.2668,14.3101,14.2581,14.2841,107700.0
2006-02-14 11:10:00,16.5,16.56,16.49,16.56,85400.0,14.2841,14.336,14.2754,14.336,85400.0
2006-02-14 11:20:00,16.56,16.56,16.52,16.54,43800.0,14.336,14.336,14.3014,14.3187,43800.0
2006-02-14 11:30:00,16.55,16.57,16.54,16.57,44700.0,14.3274,14.3447,14.3187,14.3447,44700.0
2006-02-14 11:40:00,16.56,16.6,16.56,16.59,66900.0,14.336,14.3707,14.336,14.362,66900.0
2006-02-14 11:50:00,16.59,16.69,16.59,16.67,90400.0,14.362,14.4486,14.362,14.4313,90400.0
2006-02-14 12:00:00,16.68,16.72,16.65,16.66,96800.0,14.4399,14.4745,14.4139,14.4226,96800.0
2006-02-14 12:10:00,16.65,16.68,16.64,16.65,46000.0,14.4139,14.4399,14.4053,14.4139,46000.0
2006-02-14 12:20:00,16.66,16.66,16.64,16.65,21800.0,14.4226,14.4226,14.4053,14.4139,21800.0
2006-02-14 12:30:00,16.65,16.66,16.64,16.66,17500.0,14.4139,14.4226,14.4053,14.4226,17500.0
2006-02-14 12:40:00,16.66,16.7,16.66,16.68,31800.0,14.4226,14.4572,14.4226,14.4399,31800.0
2006-02-14 12:50:00,16.68,16.69,16.64,16.64,37900.0,14.4399,14.4486,14.4053,14.4053,37900.0
2006-02-14 13:00:00,16.64,16.68,16.64,16.68,48400.0,14.4053,14.4399,14.4053,14.4399,48400.0
2006-02-14 13:10:00,16.67,16.68,16.65,16.67,52300.0,14.4313,14.4399,14.4139,14.4313,52300.0
2006-02-14 13:20:00,16.67,16.68,16.65,16.68,53200.0,14.4313,14.4399,14.4139,14.4399,53200.0
2006-02-14 13:30:00,16.68,16.71,16.68,16.71,52600.0,14.4399,14.4659,14.4399,14.4659,52600.0
2006-02-14 13:40:00,16.71,16.76,16.7,16.75,226600.0,14.4659,14.5092,14.4572,14.5005,226600.0
2006-02-14 13:50:00,16.74,16.74,16.72,16.72,39500.0,14.4919,14.4919,14.4745,14.4745,39500.0
2006-02-14 14:00:00,16.72,16.77,16.72,16.77,94000.0,14.4745,14.5178,14.4745,14.5178,94000.0
2006-02-14 14:10:00,16.77,16.79,16.74,16.75,64800.0,14.5178,14.5351,14.4919,14.5005,64800.0
2006-02-14 14:20:00,16.75,16.8,16.75,16.79,77900.0,14.5005,14.5438,14.5005,14.5351,77900.0
2006-02-14 14:30:00,16.8,16.84,16.8,16.83,69300.0,14.5438,14.5784,14.5438,14.5698,69300.0
2006-02-14 14:40:00,16.84,16.84,16.79,16.79,61300.0,14.5784,14.5784,14.5351,14.5351,61300.0
2006-02-14 14:50:00,16.79,16.81,16.77,16.79,57700.0,14.5351,14.5525,14.5178,14.5351,57700.0
2006-02-14 15:00:00,16.79,16.81,16.69,16.7,113500.0,14.5351,14.5525,14.4486,14.4572,113500.0
2006-02-14 15:10:00,16.7,16.8,16.7,16.78,66200.0,14.4572,14.5438,14.4572,14.5265,66200.0
2006-02-14 15:20:00,16.77,16.84,16.76,16.84,73400.0,14.5178,14.5784,14.5092,14.5784,73400.0
2006-02-14 15:30:00,16.84,16.85,16.76,16.78,119700.0,14.5784,14.5871,14.5092,14.5265,119700.0
2006-02-14 15:40:00,16.78,16.81,16.78,16.81,165100.0,14.5265,14.5525,14.5265,14.5525,165100.0
2006-02-14 15:50:00,16.81,16.83,16.8,16.82,219900.0,14.5525,14.5698,14.5438,14.5611,219900.0
2006-02-15 09:30:00,16.7,16.72,16.64,16.7,124200.0,14.4572,14.4745,14.4053,14.4572,124200.0
2006-02-15 09:40:00,16.7,16.74,16.66,16.67,54100.0,14.4572,14.4919,14.4226,14.4313,54100.0
2006-02-15 09:50:00,16.67,16.75,16.66,16.74,73600.0,14.4313,14.5005,14.4226,14.4919,73600.0
2006-02-15 10:00:00,16.74,16.74,16.65,16.73,101300.0,14.4919,14.4919,14.4139,14.4832,101300.0
2006-02-15 10:10:00,16.72,16.74,16.66,16.66,60500.0,14.4745,14.4919,14.4226,14.4226,60500.0
2006-02-15 10:20:00,16.67,16.69,16.65,16.66,58500.0,14.4313,14.4486,14.4139,14.4226,58500.0
2006-02-15 10:30:00,16.66,16.73,16.65,16.7,113300.0,14.4226,14.4832,14.4139,14.4572,113300.0
2006-02-15 10:40:00,16.7,16.73,16.7,16.73,57200.0,14.4572,14.4832,14.4572,14.4832,57200.0
2006-02-15 10:50:00,16.73,16.73,16.68,16.68,62000.0,14.4832,14.4832,14.4399,14.4399,62000.0
2006-02-15 11:00:00,16.68,16.7,16.67,16.68,75800.0,14.4399,14.4572,14.4313,14.4399,75800.0
2006-02-15 11:10:00,16.67,16.68,16.62,16.63,455400.0,14.4313,14.4399,14.388,14.3966,455400.0
2006-02-15 11:20:00,16.62,16.64,16.61,16.62,70200.0,14.388,14.4053,14.3793,14.388,70200.0
2006-02-15 11:30:00,16.62,16.63,16.56,16.59,183300.0,14.388,14.3966,14.336,14.362,183300.0
2006-02-15 11:40:00,16.58,16.62,16.58,16.61,97100.0,14.3533,14.388,14.3533,14.3793,97100.0
2006-02-15 11:50:00,16.61,16.62,16.61,16.62,23400.0,14.3793,14.388,14.3793,14.388,23400.0
2006-02-15 12:00:00,16.61,16.62,16.61,16.61,13900.0,14.3793,14.388,14.3793,14.3793,13900.0
2006-02-15 12:10:00,16.62,16.62,16.58,16.58,30600.0,14.388,14.388,14.3533,14.3533,30600.0
2006-02-15 12:20:00,16.58,16.59,16.57,16.58,85000.0,14.3533,14.362,14.3447,14.3533,85000.0
2006-02-15 12:30:00,16.58,16.59,16.56,16.58,112700.0,14.3533,14.362,14.336,14.3533,112700.0
2006-02-15 12:40:00,16.58,16.61,16.57,16.59,27600.0,14.3533,14.3793,14.3447,14.362,27600.0
2006-02-15 12:50:00,16.59,16.6,16.57,16.6,126600.0,14.362,14.3707,14.3447,14.3707,126600.0
2006-02-15 13:00:00,16.59,16.59,16.57,16.57,54200.0,14.362,14.362,14.3447,14.3447,54200.0
2006-02-15 13:10:00,16.58,16.6,16.56,16.6,255300.0,14.3533,14.3707,14.336,14.3707,255300.0
2006-02-15 13:20:00,16.6,16.61,16.59,16.6,22700.0,14.3707,14.3793,14.362,14.3707,22700.0
2006-02-15 13:30:00,16.61,16.64,16.61,16.64,22900.0,14.3793,14.4053,14.3793,14.4053,22900.0
2006-02-15 13:40:00,16.63,16.64,16.63,16.64,21600.0,14.3966,14.4053,14.3966,14.4053,21600.0
2006-02-15 13:50:00,16.64,16.71,16.64,16.7,39400.0,14.4053,14.4659,14.4053,14.4572,39400.0
2006-02-15 14:00:00,16.71,16.71,16.69,16.71,30400.0,14.4659,14.4659,14.4486,14.4659,30400.0
2006-02-15 14:10:00,16.7,16.75,16.7,16.74,25000.0,14.4572,14.5005,14.4572,14.4919,25000.0
2006-02-15 14:20:00,16.75,16.81,16.74,16.8,69900.0,14.5005,14.5525,14.4919,14.5438,69900.0
2006-02-15 14:30:00,16.79,16.83,16.78,16.83,55600.0,14.5351,14.5698,14.5265,14.5698,55600.0
2006-02-15 14:40:00,16.82,16.84,16.82,16.84,35700.0,14.5611,14.5784,14.5611,14.5784,35700.0
2006-02-15 14:50:00,16.83,16.84,16.81,16.84,55900.0,14.5698,14.5784,14.5525,14.5784,55900.0
2006-02-15 15:00:00,16.84,16.84,16.82,16.82,30100.0,14.5784,14.5784,14.5611,14.5611,30100.0
2006-02-15 15:10:00,16.82,16.83,16.8,16.8,30100.0,14.5611,14.5698,14.5438,14.5438,30100.0
2006-02-15 15:20:00,16.79,16.8,16.75,16.77,72800.0,14.5351,14.5438,14.5005,14.5178,72800.0
2006-02-15 15:30:00,16.77,16.82,16.77,16.82,72600.0,14.5178,14.5611,14.5178,14.5611,72600.0
2006-02-15 15:40:00,16.82,16.87,16.82,16.86,125300.0,14.5611,14.6044,14.5611,14.5957,125300.0
2006-02-15 15:50:00,16.85,16.89,16.81,16.82,224400.0,14.5871,14.6217,14.5525,14.5611,224400.0
2006-02-16 09:30:00,16.7,16.75,16.68,16.71,134700.0,14.4572,14.5005,14.4399,14.4659,134700.0
2006-02-16 09:40:00,16.71,16.71,16.68,16.68,225900.0,14.4659,14.4659,14.4399,14.4399,225900.0
2006-02-16 09:50:00,16.68,16.69,16.68,16.69,45700.0,14.4399,14.4486,14.4399,14.4486,45700.0
2006-02-16 10:00:00,16.69,16.7,16.68,16.7,21200.0,14.4486,14.4572,14.4399,14.4572,21200.0
2006-02-16 10:10:00,16.7,16.72,16.69,16.72,33000.0,14.4572,14.4745,14.4486,14.4745,33000.0
2006-02-16 10:20:00,16.72,16.72,16.68,16.7,28800.0,14.4745,14.4745,14.4399,14.4572,28800.0
2006-02-16 10:30:00,16.7,16.75,16.7,16.73,24500.0,14.4572,14.5005,14.4572,14.4832,24500.0
2006-02-16 10:40:00,16.74,16.75,16.72,16.74,25300.0,14.4919,14.5005,14.4745,14.4919,25300.0
2006-02-16 10:50:00,16.73,16.77,16.73,16.77,24700.0,14.4832,14.5178,14.4832,14.5178,24700.0
2006-02-16 11:00:00,16.77,16.79,16.73,16.73,80300.0,14.5178,14.5351,14.4832,14.4832,80300.0
2006-02-16 11:10:00,16.74,16.74,16.72,16.72,29700.0,14.4919,14.4919,14.4745,14.4745,29700.0
2006-02-16 11:20:00,16.72,16.74,16.72,16.74,47400.0,14.4745,14.4919,14.4745,14.4919,47400.0
2006-02-16 11:30:00,16.74,16.74,16.73,16.73,22600.0,14.4919,14.4919,14.4832,14.4832,22600.0
2006-02-16 11:40:00,16.73,16.73,16.7,16.7,19300.0,14.4832,14.4832,14.4572,14.4572,19300.0
2006-02-16 11:50:00,16.7,16.74,16.7,16.74,36000.0,14.4572,14.4919,14.4572,14.4919,36000.0
2006-02-16 12:00:00,16.74,16.74,16.73,16.74,18900.0,14.4919,14.4919,14.4832,14.4919,18900.0
2006-02-16 12:10:00,16.74,16.75,16.73,16.75,33100.0,14.4919,14.5005,14.4832,14.5005,33100.0
2006-02-16 12:20:00,16.74,16.75,16.73,16.74,23000.0,14.4919,14.5005,14.4832,14.4919,23000.0
2006-02-16 12:30:00,16.74,16.74,16.73,16.74,15100.0,14.4919,14.4919,14.4832,14.4919,15100.0
2006-02-16 12:40:00,16.74,16.74,16.7,16.7,14800.0,14.4919,14.4919,14.4572,14.4572,14800.0
2006-02-16 12:50:00,16.7,16.71,16.68,16.69,31400.0,14.4572,14.4659,14.4399,14.4486,31400.0
2006-02-16 13:00:00,16.69,16.71,16.68,16.7,15400.0,14.4486,14.4659,14.4399,14.4572,15400.0
2006-02-16 13:10:00,16.7,16.71,16.7,16.71,5200.0,14.4572,14.4659,14.4572,14.4659,5200.0
2006-02-16 13:20:00,16.71,16.71,16.69,16.7,21100.0,14.4659,14.4659,14.4486,14.4572,21100.0
2006-02-16 13:30:00,16.69,16.74,16.69,16.72,14400.0,14.4486,14.4919,14.4486,14.4745,14400.0
2006-02-16 13:40:00,16.72,16.72,16.69,16.71,23800.0,14.4745,14.4745,14.4486,14.4659,23800.0
2006-02-16 13:50:00,16.7,16.73,16.69,16.71,21400.0,14.4572,14.4832,14.4486,14.4659,21400.0
2006-02-16 14:00:00,16.72,16.74,16.71,16.72,52200.0,14.4745,14.4919,14.4659,14.4745,52200.0
2006-02-16 14:10:00,16.72,16.77,16.7,16.75,209300.0,14.4745,14.5178,14.4572,14.5005,209300.0
2006-02-16 14:20:00,16.74,16.78,16.74,16.76,78000.0,14.4919,14.5265,14.4919,14.5092,78000.0
2006-02-16 14:30:00,16.75,16.75,16.71,16.72,33500.0,14.5005,14.5005,14.4659,14.4745,33500.0
2006-02-16 14:40:00,16.72,16.74,16.72,16.73,18600.0,14.4745,14.4919,14.4745,14.4832,18600.0
2006-02-16 14:50:00,16.72,16.75,16.72,16.75,22800.0,14.4745,14.5005,14.4745,14.5005,22800.0
2006-02-16 15:00:00,16.77,16.77,16.73,16.74,49200.0,14.5178,14.5178,14.4832,14.4919,49200.0
2006-02-16 15:10:00,16.74,16.76,16.73,16.74,20000.0,14.4919,14.5092,14.4832,14.4919,20000.0
2006-02-16 15:20:00,16.74,16.77,16.73,16.74,49200.0,14.4919,14.5178,14.4832,14.4919,49200.0
2006-02-16 15:30:00,16.75,16.81,16.74,16.8,83100.0,14.5005,14.5525,14.4919,14.5438,83100.0
2006-02-16 15:40:00,16.81,16.82,16.79,16.8,114200.0,14.5525,14.5611,14.5351,14.5438,114200.0
2006-02-16 15:50:00,16.8,16.81,16.79,16.81,130700.0,14.5438,14.5525,14.5351,14.5525,130700.0
2006-02-17 09:30:00,16.75,16.75,16.66,16.68,298500.0,14.5005,14.5005,14.4226,14.4399,298500.0
2006-02-17 09:40:00,16.68,16.69,16.62,16.63,68300.0,14.4399,14.4486,14.388,14.3966,68300.0
2006-02-17 09:50:00,16.63,16.64,16.62,16.63,33000.0,14.3966,14.4053,14.388,14.3966,33000.0
2006-02-17 10:00:00,16.64,16.66,16.63,16.64,39700.0,14.4053,14.4226,14.3966,14.4053,39700.0
2006-02-17 10:10:00,16.65,16.74,16.64,16.72,49100.0,14.4139,14.4919,14.4053,14.4745,49100.0
2006-02-17 10:20:00,16.73,16.73,16.7,16.7,23500.0,14.4832,14.4832,14.4572,14.4572,23500.0
2006-02-17 10:30:00,16.7,16.77,16.7,16.77,28100.0,14.4572,14.5178,14.4572,14.5178,28100.0
2006-02-17 10:40:00,16.76,16.8,16.75,16.8,32800.0,14.5092,14.5438,14.5005,14.5438,32800.0
2006-02-17 10:50:00,16.79,16.8,16.78,16.78,30200.0,14.5351,14.5438,14.5265,14.5265,30200.0
2006-02-17 11:00:00,16.79,16.8,16.78,16.8,33700.0,14.5351,14.5438,14.5265,14.5438,33700.0
2006-02-17 11:10:00,16.8,16.84,16.78,16.81,89800.0,14.5438,14.5784,14.5265,14.5525,89800.0
2006-02-17 11:20:00,16.81,16.82,16.79,16.79,73900.0,14.5525,14.5611,14.5351,14.5351,73900.0
2006-02-17 11:30:00,16.79,16.8,16.78,16.79,18700.0,14.5351,14.5438,14.5265,14.5351,18700.0
2006-02-17 11:40:00,16.79,16.79,16.76,16.78,36700.0,14.5351,14.5351,14.5092,14.5265,36700.0
2006-02-17 11:50:00,16.77,16.79,16.77,16.79,16900.0,14.5178,14.5351,14.5178,14.5351,16900.0
2006-02-17 12:00:00,16.79,16.8,16.78,16.79,19800.0,14.5351,14.5438,14.5265,14.5351,19800.0
2006-02-17 12:10:00,16.79,16.79,16.78,16.79,17200.0,14.5351,14.5351,14.5265,14.5351,17200.0
2006-02-17 12:20:00,16.79,16.8,16.78,16.79,73800.0,14.5351,14.5438,14.5265,14.5351,73800.0
2006-02-17 12:30:00,16.78,16.79,16.78,16.78,13500.0,14.5265,14.5351,14.5265,14.5265,13500.0
2006-02-17 12:40:00,16.79,16.79,16.78,16.79,12200.0,14.5351,14.5351,14.5265,14.5351,12200.0
2006-02-17 12:50:00,16.79,16.79,16.78,16.79,9700.0,14.5351,14.5351,14.5265,14.5351,9700.0
2006-02-17 13:00:00,16.79,16.79,16.78,16.78,8400.0,14.5351,14.5351,14.5265,14.5265,8400.0
2006-02-17 13:10:00,16.79,16.79,16.78,16.78,48100.0,14.5351,14.5351,14.5265,14.5265,48100.0
2006-02-17 13:20:00,16.79,16.79,16.78,16.79,19500.0,14.5351,14.5351,14.5265,14.5351,19500.0
2006-02-17 13:30:00,16.78,16.79,16.77,16.79,102300.0,14.5265,14.5351,14.5178,14.5351,102300.0
2006-02-17 13:40:00,16.79,16.8,16.78,16.78,60100.0,14.5351,14.5438,14.5265,14.5265,60100.0
2006-02-17 13:50:00,16.78,16.79,16.78,16.78,37000.0,14.5265,14.5351,14.5265,14.5265,37000.0
2006-02-17 14:00:00,16.78,16.8,16.78,16.79,53900.0,14.5265,14.5438,14.5265,14.5351,53900.0
2006-02-17 14:10:00,16.79,16.8,16.78,16.8,42900.0,14.5351,14.5438,14.5265,14.5438,42900.0
2006-02-17 14:20:00,16.8,16.8,16.78,16.78,60000.0,14.5438,14.5438,14.5265,14.5265,60000.0
2006-02-17 14:30:00,16.79,16.8,16.78,16.79,107600.0,14.5351,14.5438,14.5265,14.5351,107600.0
2006-02-17 14:40:00,16.79,16.8,16.78,16.79,39000.0,14.5351,14.5438,14.5265,14.5351,39000.0
2006-02-17 14:50:00,16.79,16.8,16.78,16.79,42800.0,14.5351,14.5438,14.5265,14.5351,42800.0
2006-02-17 15:00:00,16.79,16.8,16.78,16.79,34100.0,14.5351,14.5438,14.5265,14.5351,34100.0
2006-02-17 15:10:00,16.79,16.79,16.78,16.79,48300.0,14.5351,14.5351,14.5265,14.5351,48300.0
2006-02-17 15:20:00,16.79,16.79,16.78,16.78,45600.0,14.5351,14.5351,14.5265,14.5265,45600.0
2006-02-17 15:30:00,16.78,16.8,16.78,16.79,39200.0,14.5265,14.5438,14.5265,14.5351,39200.0
2006-02-17 15:40:00,16.8,16.8,16.79,16.79,80500.0,14.5438,14.5438,14.5351,14.5351,80500.0
2006-02-17 15:50:00,16.79,16.8,16.78,16.78,104500.0,14.5351,14.5438,14.5265,14.5265,104500.0
2006-02-21 09:30:00,16.68,16.69,16.55,16.68,140900.0,14.4399,14.4486,14.3274,14.4399,140900.0
2006-02-21 09:40:00,16.67,16.69,16.65,16.66,100400.0,14.4313,14.4486,14.4139,14.4226,100400.0
2006-02-21 09:50:00,16.65,16.73,16.58,16.71,104800.0,14.4139,14.4832,14.3533,14.4659,104800.0
2006-02-21 10:00:00,16.71,16.74,16.56,16.6,61500.0,14.4659,14.4919,14.336,14.3707,61500.0
2006-02-21 10:10:00,16.61,16.65,16.55,16.63,93000.0,14.3793,14.4139,14.3274,14.3966,93000.0
2006-02-21 10:20:00,16.63,16.63,16.54,16.58,76800.0,14.3966,14.3966,14.3187,14.3533,76800.0
2006-02-21 10:30:00,16.57,16.64,16.57,16.64,39900.0,14.3447,14.4053,14.3447,14.4053,39900.0
2006-02-21 10:40:00,16.64,16.72,16.64,16.7,48100.0,14.4053,14.4745,14.4053,14.4572,48100.0
2006-02-21 10:50:00,16.69,16.7,16.66,16.68,84900.0,14.4486,14.4572,14.4226,14.4399,84900.0
2006-02-21 11:00:00,16.67,16.72,16.66,16.71,40700.0,14.4313,14.4745,14.4226,14.4659,40700.0
2006-02-21 11:10:00,16.72,16.72,16.68,16.69,28100.0,14.4745,14.4745,14.4399,14.4486,28100.0
2006-02-21 11:20:00,16.68,16.72,16.67,16.69,34700.0,14.4399,14.4745,14.4313,14.4486,34700.0
2006-02-21 11:30:00,16.69,16.73,16.69,16.72,30900.0,14.4486,14.4832,14.4486,14.4745,30900.0
2006-02-21 11:40:00,16.72,16.74,16.71,16.73,31600.0,14.4745,14.4919,14.4659,14.4832,31600.0
2006-02-21 11:50:00,16.74,16.74,16.7,16.71,102600.0,14.4919,14.4919,14.4572,14.4659,102600.0
2006-02-21 12:00:00,16.71,16.74,16.69,16.72,92700.0,14.4659,14.4919,14.4486,14.4745,92700.0
2006-02-21 12:10:00,16.72,16.77,16.71,16.76,60700.0,14.4745,14.5178,14.4659,14.5092,60700.0
2006-02-21 12:20:00,16.76,16.77,16.74,16.77,58800.0,14.5092,14.5178,14.4919,14.5178,58800.0
2006-02-21 12:30:00,16.76,16.79,16.75,16.79,55000.0,14.5092,14.5351,14.5005,14.5351,55000.0
2006-02-21 12:40:00,16.8,16.8,16.78,16.79,143600.0,14.5438,14.5438,14.5265,14.5351,143600.0
2006-02-21 12:50:00,16.79,16.79,16.75,16.75,28000.0,14.5351,14.5351,14.5005,14.5005,28000.0
2006-02-21 13:00:00,16.75,16.75,16.71,16.73,50400.0,14.5005,14.5005,14.4659,14.4832,50400.0
2006-02-21 13:10:00,16.73,16.75,16.71,16.71,36300.0,14.4832,14.5005,14.4659,14.4659,36300.0
2006-02-21 13:20:00,16.71,16.77,16.7,16.77,56800.0,14.4659,14.5178,14.4572,14.5178,56800.0
2006-02-21 13:30:00,16.77,16.79,16.76,16.79,24800.0,14.5178,14.5351,14.5092,14.5351,24800.0
2006-02-21 13:40:00,16.79,16.79,16.77,16.78,28600.0,14.5351,14.5351,14.5178,14.5265,28600.0
2006-02-21 13:50:00,16.78,16.78,16.74,16.76,42300.0,14.5265,14.5265,14.4919,14.5092,42300.0
2006-02-21 14:00:00,16.75,16.79,16.74,16.77,43600.0,14.5005,14.5351,14.4919,14.5178,43600.0
2006-02-21 14:10:00,16.77,16.78,16.75,16.75,38500.0,14.5178,14.5265,14.5005,14.5005,38500.0
2006-02-21 14:20:00,16.75,16.76,16.7,16.72,115900.0,14.5005,14.5092,14.4572,14.4745,115900.0
2006-02-21 14:30:00,16.72,16.72,16.68,16.7,63100.0,14.4745,14.4745,14.4399,14.4572,63100.0
2006-02-21 14:40:00,16.7,16.72,16.68,16.7,40700.0,14.4572,14.4745,14.4399,14.4572,40700.0
2006-02-21 14:50:00,16.7,16.71,16.69,16.7,57700.0,14.4572,14.4659,14.4486,14.4572,57700.0
2006-02-21 15:00:00,16.69,16.72,16.69,16.72,33100.0,14.4486,14.4745,14.4486,14.4745,33100.0
2006-02-21 15:10:00,16.72,16.76,16.72,16.74,59900.0,14.4745,14.5092,14.4745,14.4919,59900.0
2006-02-21 15:20:00,16.73,16.75,16.69,16.7,73100.0,14.4832,14.5005,14.4486,14.4572,73100.0
2006-02-21 15:30:00,16.69,16.71,16.68,16.69,67000.0,14.4486,14.4659,14.4399,14.4486,67000.0
2006-02-21 15:40:00,16.69,16.7,16.68,16.69,107500.0,14.4486,14.4572,14.4399,14.4486,107500.0
2006-02-21 15:50:00,16.68,16.69,16.68,16.69,88200.0,14.4399,14.4486,14.4399,14.4486,88200.0
2006-02-22 09:30:00,16.7,16.8,16.7,16.73,154800.0,14.4572,14.5438,14.4572,14.4832,154800.0
2006-02-22 09:40:00,16.73,16.75,16.72,16.74,65300.0,14.4832,14.5005,14.4745,14.4919,65300.0
2006-02-22 09:50:00,16.74,16.75,16.7,16.7,13700.0,14.4919,14.5005,14.4572,14.4572,13700.0
2006-02-22 10:00:00,16.69,16.75,16.69,16.73,54500.0,14.4486,14.5005,14.4486,14.4832,54500.0
2006-02-22 10:10:00,16.73,16.74,16.7,16.72,26500.0,14.4832,14.4919,14.4572,14.4745,26500.0
2006-02-22 10:20:00,16.72,16.75,16.71,16.73,82500.0,14.4745,14.5005,14.4659,14.4832,82500.0
2006-02-22 10:30:00,16.73,16.74,16.71,16.71,34700.0,14.4832,14.4919,14.4659,14.4659,34700.0
2006-02-22 10:40:00,16.72,16.72,16.69,16.69,62900.0,14.4745,14.4745,14.4486,14.4486,62900.0
2006-02-22 10:50:00,16.7,16.7,16.69,16.7,20500.0,14.4572,14.4572,14.4486,14.4572,20500.0
2006-02-22 11:00:00,16.69,16.73,16.69,16.7,70300.0,14.4486,14.4832,14.4486,14.4572,70300.0
2006-02-22 11:10:00,16.7,16.73,16.7,16.73,100000.0,14.4572,14.4832,14.4572,14.4832,100000.0
2006-02-22 11:20:00,16.73,16.77,16.73,16.77,98200.0,14.4832,14.5178,14.4832,14.5178,98200.0
2006-02-22 11:30:00,16.78,16.79,16.76,16.78,60600.0,14.5265,14.5351,14.5092,14.5265,60600.0
2006-02-22 11:40:00,16.78,16.78,16.75,16.78,50700.0,14.5265,14.5265,14.5005,14.5265,50700.0
2006-02-22 11:50:00,16.77,16.78,16.76,16.78,54300.0,14.5178,14.5265,14.5092,14.5265,54300.0
2006-02-22 12:00:00,16.78,16.8,16.78,16.8,168900.0,14.5265,14.5438,14.5265,14.5438,168900.0
2006-02-22 12:10:00,16.8,16.82,16.79,16.8,98000.0,14.5438,14.5611,14.5351,14.5438,98000.0
2006-02-22 12:20:00,16.8,16.81,16.78,16.78,86000.0,14.5438,14.5525,14.5265,14.5265,86000.0
2006-02-22 12:30:00,16.78,16.8,16.78,16.78,112500.0,14.5265,14.5438,14.5265,14.5265,112500.0
2006-02-22 12:40:00,16.79,16.79,16.76,16.76,53900.0,14.5351,14.5351,14.5092,14.5092,53900.0
2006-02-22 12:50:00,16.76,16.8,16.76,16.79,54600.0,14.5092,14.5438,14.5092,14.5351,54600.0
2006-02-22 13:00:00,16.79,16.8,16.78,16.79,15100.0,14.5351,14.5438,14.5265,14.5351,15100.0
2006-02-22 13:10:00,16.79,16.82,16.78,16.82,131400.0,14.5351,14.5611,14.5265,14.5611,131400.0
2006-02-22 13:20:00,16.83,16.83,16.81,16.82,31900.0,14.5698,14.5698,14.5525,14.5611,31900.0
2006-02-22 13:30:00,16.82,16.82,16.78,16.81,34100.0,14.5611,14.5611,14.5265,14.5525,34100.0
2006-02-22 13:40:00,16.8,16.81,16.78,16.78,71000.0,14.5438,14.5525,14.5265,14.5265,71000.0
2006-02-22 13:50:00,16.78,16.79,16.78,16.79,11600.0,14.5265,14.5351,14.5265,14.5351,11600.0
2006-02-22 14:00:00,16.78,16.8,16.78,16.8,19400.0,14.5265,14.5438,14.5265,14.5438,19400.0
2006-02-22 14:10:00,16.8,16.8,16.78,16.8,74600.0,14.5438,14.5438,14.5265,14.5438,74600.0
2006-02-22 14:20:00,16.8,16.8,16.77,16.78,89100.0,14.5438,14.5438,14.5178,14.5265,89100.0
2006-02-22 14:30:00,16.78,16.79,16.77,16.77,11500.0,14.5265,14.5351,14.5178,14.5178,11500.0
2006-02-22 14:40:00,16.78,16.8,16.77,16.79,70700.0,14.5265,14.5438,14.5178,14.5351,70700.0
2006-02-22 14:50:00,16.79,16.79,16.78,16.79,46800.0,14.5351,14.5351,14.5265,14.5351,46800.0
2006-02-22 15:00:00,16.79,16.8,16.78,16.8,91500.0,14.5351,14.5438,14.5265,14.5438,91500.0
2006-02-22 15:10:00,16.79,16.81,16.79,16.8,103300.0,14.5351,14.5525,14.5351,14.5438,103300.0
2006-02-22 15:20:00,16.8,16.82,16.79,16.81,72300.0,14.5438,14.5611,14.5351,14.5525,72300.0
2006-02-22 15:30:00,16.81,16.86,16.81,16.85,106600.0,14.5525,14.5957,14.5525,14.5871,106600.0
2006-02-22 15:40:00,16.85,16.87,16.84,16.84,101300.0,14.5871,14.6044,14.5784,14.5784,101300.0
2006-02-22 15:50:00,16.84,16.86,16.82,16.82,137700.0,14.5784,14.5957,14.5611,14.5611,137700.0
2006-02-23 09:30:00,16.74,16.82,16.72,16.82,111800.0,14.4919,14.5611,14.4745,14.5611,111800.0
2006-02-23 09:40:00,16.79,16.84,16.79,16.83,89800.0,14.5351,14.5784,14.5351,14.5698,89800.0
2006-02-23 09:50:00,16.83,16.92,16.82,16.92,105800.0,14.5698,14.6477,14.5611,14.6477,105800.0
2006-02-23 10:00:00,16.92,16.93,16.86,16.87,159700.0,14.6477,14.6563,14.5957,14.6044,159700.0
2006-02-23 10:10:00,16.86,16.88,16.83,16.87,76200.0,14.5957,14.6131,14.5698,14.6044,76200.0
2006-02-23 10:20:00,16.87,16.93,16.86,16.91,135700.0,14.6044,14.6563,14.5957,14.639,135700.0
2006-02-23 10:30:00,16.91,16.91,16.9,16.9,38900.0,14.639,14.639,14.6304,14.6304,38900.0
2006-02-23 10:40:00,16.9,16.9,16.85,16.86,64200.0,14.6304,14.6304,14.5871,14.5957,64200.0
2006-02-23 10:50:00,16.86,16.9,16.86,16.9,112100.0,14.5957,14.6304,14.5957,14.6304,112100.0
2006-02-23 11:00:00,16.9,16.93,16.89,16.92,179300.0,14.6304,14.6563,14.6217,14.6477,179300.0
2006-02-23 11:10:00,16.93,16.93,16.91,16.91,27100.0,14.6563,14.6563,14.639,14.639,27100.0
2006-02-23 11:20:00,16.92,16.93,16.9,16.91,79800.0,14.6477,14.6563,14.6304,14.639,79800.0
2006-02-23 11:30:00,16.92,16.92,16.87,16.9,83700.0,14.6477,14.6477,14.6044,14.6304,83700.0
2006-02-23 11:40:00,16.89,16.93,16.89,16.89,73000.0,14.6217,14.6563,14.6217,14.6217,73000.0
2006-02-23 11:50:00,16.9,16.92,16.89,16.91,76900.0,14.6304,14.6477,14.6217,14.639,76900.0
2006-02-23 12:00:00,16.91,16.92,16.9,16.92,85500.0,14.639,14.6477,14.6304,14.6477,85500.0
2006-02-23 12:10:00,16.92,16.92,16.9,16.91,82500.0,14.6477,14.6477,14.6304,14.639,82500.0
2006-02-23 12:20:00,16.9,16.91,16.87,16.87,79900.0,14.6304,14.639,14.6044,14.6044,79900.0
2006-02-23 12:30:00,16.87,16.9,16.87,16.89,49600.0,14.6044,14.6304,14.6044,14.6217,49600.0
2006-02-23 12:40:00,16.89,16.9,16.86,16.88,65100.0,14.6217,14.6304,14.5957,14.6131,65100.0
2006-02-23 12:50:00,16.88,16.91,16.88,16.89,86100.0,14.6131,14.639,14.6131,14.6217,86100.0
2006-02-23 13:00:00,16.89,16.9,16.86,16.86,56000.0,14.6217,14.6304,14.5957,14.5957,56000.0
2006-02-23 13:10:00,16.86,16.9,16.85,16.9,39000.0,14.5957,14.6304,14.5871,14.6304,39000.0
2006-02-23 13:20:00,16.89,16.91,16.89,16.9,57400.0,14.6217,14.639,14.6217,14.6304,57400.0
2006-02-23 13:30:00,16.9,16.9,16.87,16.87,38400.0,14.6304,14.6304,14.6044,14.6044,38400.0
2006-02-23 13:40:00,16.88,16.9,16.87,16.9,45600.0,14.6131,14.6304,14.6044,14.6304,45600.0
2006-02-23 13:50:00,16.89,16.9,16.89,16.89,39300.0,14.6217,14.6304,14.6217,14.6217,39300.0
2006-02-23 14:00:00,16.89,16.9,16.89,16.89,63900.0,14.6217,14.6304,14.6217,14.6217,63900.0
2006-02-23 14:10:00,16.89,16.9,16.88,16.89,44500.0,14.6217,14.6304,14.6131,14.6217,44500.0
2006-02-23 14:20:00,16.88,16.9,16.88,16.9,76800.0,14.6131,14.6304,14.6131,14.6304,76800.0
2006-02-23 14:30:00,16.89,16.9,16.88,16.89,42000.0,14.6217,14.6304,14.6131,14.6217,42000.0
2006-02-23 14:40:00,16.89,16.9,16.89,16.89,64100.0,14.6217,14.6304,14.6217,14.6217,64100.0
2006-02-23 14:50:00,16.88,16.89,16.88,16.89,81300.0,14.6131,14.6217,14.6131,14.6217,81300.0
2006-02-23 15:00:00,16.89,16.9,16.88,16.89,115200.0,14.6217,14.6304,14.6131,14.6217,115200.0
2006-02-23 15:10:00,16.89,16.9,16.88,16.88,74800.0,14.6217,14.6304,14.6131,14.6131,74800.0
2006-02-23 15:20:00,16.89,16.89,16.88,16.89,51500.0,14.6217,14.6217,14.6131,14.6217,51500.0
2006-02-23 15:30:00,16.89,16.89,16.83,16.84,102800.0,14.6217,14.6217,14.5698,14.5784,102800.0
2006-02-23 15:40:00,16.84,16.84,16.81,16.81,66300.0,14.5784,14.5784,14.5525,14.5525,66300.0
2006-02-23 15:50:00,16.81,16.82,16.8,16.81,96500.0,14.5525,14.5611,14.5438,14.5525,96500.0
2006-02-24 09:30:00,16.78,16.79,16.69,16.7,138200.0,14.5265,14.5351,14.4486,14.4572,138200.0
2006-02-24 09:40:00,16.69,16.69,16.61,16.61,160500.0,14.4486,14.4486,14.3793,14.3793,160500.0
2006-02-24 09:50:00,16.62,16.65,16.61,16.63,68700.0,14.388,14.4139,14.3793,14.3966,68700.0
2006-02-24 10:00:00,16.63,16.63,16.61,16.62,42400.0,14.3966,14.3966,14.3793,14.388,42400.0
2006-02-24 10:10:00,16.61,16.62,16.6,16.62,146900.0,14.3793,14.388,14.3707,14.388,146900.0
2006-02-24 10:20:00,16.61,16.62,16.58,16.59,143600.0,14.3793,14.388,14.3533,14.362,143600.0
2006-02-24 10:30:00,16.58,16.59,16.57,16.58,113100.0,14.3533,14.362,14.3447,14.3533,113100.0
2006-02-24 10:40:00,16.57,16.57,16.45,16.48,389300.0,14.3447,14.3447,14.2408,14.2668,389300.0
2006-02-24 10:50:00,16.48,16.51,16.46,16.51,79300.0,14.2668,14.2927,14.2495,14.2927,79300.0
2006-02-24 11:00:00,16.51,16.61,16.5,16.61,61200.0,14.2927,14.3793,14.2841,14.3793,61200.0
2006-02-24 11:10:00,16.61,16.65,16.53,16.53,117800.0,14.3793,14.4139,14.3101,14.3101,117800.0
2006-02-24 11:20:00,16.53,16.58,16.53,16.57,39000.0,14.3101,14.3533,14.3101,14.3447,39000.0
2006-02-24 11:30:00,16.57,16.6,16.54,16.6,87200.0,14.3447,14.3707,14.3187,14.3707,87200.0
2006-02-24 11:40:00,16.59,16.6,16.57,16.59,36300.0,14.362,14.3707,14.3447,14.362,36300.0
2006-02-24 11:50:00,16.59,16.63,16.58,16.61,104200.0,14.362,14.3966,14.3533,14.3793,104200.0
2006-02-24 12:00:00,16.6,16.61,16.57,16.6,71200.0,14.3707,14.3793,14.3447,14.3707,71200.0
2006-02-24 12:10:00,16.59,16.63,16.59,16.61,85700.0,14.362,14.3966,14.362,14.3793,85700.0
2006-02-24 12:20:00,16.62,16.63,16.61,16.62,40000.0,14.388,14.3966,14.3793,14.388,40000.0
2006-02-24 12:30:00,16.62,16.63,16.61,16.63,53300.0,14.388,14.3966,14.3793,14.3966,53300.0
2006-02-24 12:40:00,16.63,16.64,16.61,16.62,65500.0,14.3966,14.4053,14.3793,14.388,65500.0
2006-02-24 12:50:00,16.61,16.63,16.61,16.63,68500.0,14.3793,14.3966,14.3793,14.3966,68500.0
2006-02-24 13:00:00,16.62,16.63,16.61,16.63,75400.0,14.388,14.3966,14.3793,14.3966,75400.0
2006-02-24 13:10:00,16.63,16.64,16.63,16.64,42400.0,14.3966,14.4053,14.3966,14.4053,42400.0
2006-02-24 13:20:00,16.64,16.64,16.63,16.63,37700.0,14.4053,14.4053,14.3966,14.3966,37700.0
2006-02-24 13:30:00,16.64,16.64,16.61,16.63,56600.0,14.4053,14.4053,14.3793,14.3966,56600.0
2006-02-24 13:40:00,16.64,16.64,16.62,16.64,61500.0,14.4053,14.4053,14.388,14.4053,61500.0
2006-02-24 13:50:00,16.64,16.65,16.62,16.63,62500.0,14.4053,14.4139,14.388,14.3966,62500.0
2006-02-24 14:00:00,16.63,16.66,16.62,16.66,83100.0,14.3966,14.4226,14.388,14.4226,83100.0
2006-02-24 14:10:00,16.66,16.68,16.59,16.6,125100.0,14.4226,14.4399,14.362,14.3707,125100.0
2006-02-24 14:20:00,16.6,16.64,16.59,16.63,49700.0,14.3707,14.4053,14.362,14.3966,49700.0
2006-02-24 14:30:00,16.62,16.65,16.59,16.64,59300.0,14.388,14.4139,14.362,14.4053,59300.0
2006-02-24 14:40:00,16.63,16.64,16.59,16.6,56200.0,14.3966,14.4053,14.362,14.3707,56200.0
2006-02-24 14:50:00,16.59,16.64,16.58,16.62,78600.0,14.362,14.4053,14.3533,14.388,78600.0
2006-02-24 15:00:00,16.62,16.63,16.57,16.57,88400.0,14.388,14.3966,14.3447,14.3447,88400.0
2006-02-24 15:10:00,16.58,16.58,16.52,16.53,68800.0,14.3533,14.3533,14.3014,14.3101,68800.0
2006-02-24 15:20:00,16.52,16.6,16.52,16.59,84400.0,14.3014,14.3707,14.3014,14.362,84400.0
2006-02-24 15:30:00,16.59,16.6,16.59,16.59,108300.0,14.362,14.3707,14.362,14.362,108300.0
2006-02-24 15:40:00,16.6,16.63,16.59,16.63,93700.0,14.3707,14.3966,14.362,14.3966,93700.0
2006-02-24 15:50:00,16.63,16.65,16.62,16.64,120000.0,14.3966,14.4139,14.388,14.4053,120000.0
2006-02-27 09:30:00,16.6,16.75,16.6,16.72,128900.0,14.3707,14.5005,14.3707,14.4745,128900.0
2006-02-27 09:40:00,16.75,16.8,16.73,16.73,108600.0,14.5005,14.5438,14.4832,14.4832,108600.0
2006-02-27 09:50:00,16.72,16.73,16.68,16.71,60200.0,14.4745,14.4832,14.4399,14.4659,60200.0
2006-02-27 10:00:00,16.7,16.75,16.67,16.71,68300.0,14.4572,14.5005,14.4313,14.4659,68300.0
2006-02-27 10:10:00,16.71,16.72,16.68,16.68,80100.0,14.4659,14.4745,14.4399,14.4399,80100.0
2006-02-27 10:20:00,16.67,16.71,16.66,16.71,50400.0,14.4313,14.4659,14.4226,14.4659,50400.0
2006-02-27 10:30:00,16.71,16.73,16.66,16.66,81500.0,14.4659,14.4832,14.4226,14.4226,81500.0
2006-02-27 10:40:00,16.66,16.72,16.65,16.7,44300.0,14.4226,14.4745,14.4139,14.4572,44300.0
2006-02-27 10:50:00,16.71,16.71,16.7,16.71,40900.0,14.4659,14.4659,14.4572,14.4659,40900.0
2006-02-27 11:00:00,16.7,16.72,16.7,16.71,33700.0,14.4572,14.4745,14.4572,14.4659,33700.0
2006-02-27 11:10:00,16.71,16.74,16.7,16.72,113600.0,14.4659,14.4919,14.4572,14.4745,113600.0
2006-02-27 11:20:00,16.72,16.73,16.7,16.73,65300.0,14.4745,14.4832,14.4572,14.4832,65300.0
2006-02-27 11:30:00,16.71,16.74,16.71,16.73,80900.0,14.4659,14.4919,14.4659,14.4832,80900.0
2006-02-27 11:40:00,16.73,16.73,16.7,16.72,61900.0,14.4832,14.4832,14.4572,14.4745,61900.0
2006-02-27 11:50:00,16.71,16.72,16.7,16.72,84200.0,14.4659,14.4745,14.4572,14.4745,84200.0
2006-02-27 12:00:00,16.71,16.74,16.7,16.73,128500.0,14.4659,14.4919,14.4572,14.4832,128500.0
2006-02-27 12:10:00,16.74,16.75,16.72,16.73,69200.0,14.4919,14.5005,14.4745,14.4832,69200.0
2006-02-27 12:20:00,16.74,16.77,16.73,16.76,94200.0,14.4919,14.5178,14.4832,14.5092,94200.0
2006-02-27 12:30:00,16.76,16.77,16.73,16.74,45600.0,14.5092,14.5178,14.4832,14.4919,45600.0
2006-02-27 12:40:00,16.75,16.76,16.74,16.75,20100.0,14.5005,14.5092,14.4919,14.5005,20100.0
2006-02-27 12:50:00,16.76,16.78,16.75,16.77,105100.0,14.5092,14.5265,14.5005,14.5178,105100.0
2006-02-27 13:00:00,16.77,16.78,16.74,16.77,40800.0,14.5178,14.5265,14.4919,14.5178,40800.0
2006-02-27 13:10:00,16.77,16.8,16.77,16.78,80900.0,14.5178,14.5438,14.5178,14.5265,80900.0
2006-02-27 13:20:00,16.78,16.82,16.78,16.8,75300.0,14.5265,14.5611,14.5265,14.5438,75300.0
2006-02-27 13:30:00,16.8,16.82,16.79,16.81,36700.0,14.5438,14.5611,14.5351,14.5525,36700.0
2006-02-27 13:40:00,16.81,16.82,16.8,16.82,25400.0,14.5525,14.5611,14.5438,14.5611,25400.0
2006-02-27 13:50:00,16.81,16.85,16.81,16.83,70200.0,14.5525,14.5871,14.5525,14.5698,70200.0
2006-02-27 14:00:00,16.83,16.85,16.83,16.84,65300.0,14.5698,14.5871,14.5698,14.5784,65300.0
2006-02-27 14:10:00,16.84,16.86,16.82,16.86,55200.0,14.5784,14.5957,14.5611,14.5957,55200.0
2006-02-27 14:20:00,16.86,16.89,16.85,16.87,59100.0,14.5957,14.6217,14.5871,14.6044,59100.0
2006-02-27 14:30:00,16.87,16.88,16.85,16.88,116800.0,14.6044,14.6131,14.5871,14.6131,116800.0
2006-02-27 14:40:00,16.88,16.89,16.86,16.87,91800.0,14.6131,14.6217,14.5957,14.6044,91800.0
2006-02-27 14:50:00,16.87,16.88,16.86,16.87,66700.0,14.6044,14.6131,14.5957,14.6044,66700.0
2006-02-27 15:00:00,16.87,16.88,16.85,16.86,95900.0,14.6044,14.6131,14.5871,14.5957,95900.0
2006-02-27 15:10:00,16.87,16.87,16.83,16.86,156100.0,14.6044,14.6044,14.5698,14.5957,156100.0
2006-02-27 15:20:00,16.86,16.87,16.84,16.84,63300.0,14.5957,14.6044,14.5784,14.5784,63300.0
2006-02-27 15:30:00,16.84,16.86,16.84,16.85,61400.0,14.5784,14.5957,14.5784,14.5871,61400.0
2006-02-27 15:40:00,16.85,16.88,16.84,16.87,179300.0,14.5871,14.6131,14.5784,14.6044,179300.0
2006-02-27 15:50:00,16.86,16.87,16.83,16.85,128900.0,14.5957,14.6044,14.5698,14.5871,128900.0
2006-02-28 09:30:00,16.71,16.79,16.71,16.72,130200.0,14.4698,14.539,14.4698,14.4784,130200.0
2006-02-28 09:40:00,16.69,16.75,16.68,16.74,95000.0,14.4524,14.5044,14.4438,14.4957,95000.0
2006-02-28 09:50:00,16.73,16.77,16.73,16.76,41200.0,14.4871,14.5217,14.4871,14.5131,41200.0
2006-02-28 10:00:00,16.76,16.78,16.74,16.76,74000.0,14.5131,14.5304,14.4957,14.5131,74000.0
2006-02-28 10:10:00,16.76,16.76,16.72,16.72,98500.0,14.5131,14.5131,14.4784,14.4784,98500.0
2006-02-28 10:20:00,16.72,16.73,16.69,16.7,85700.0,14.4784,14.4871,14.4524,14.4611,85700.0
2006-02-28 10:30:00,16.7,16.7,16.67,16.7,81000.0,14.4611,14.4611,14.4351,14.4611,81000.0
2006-02-28 10:40:00,16.69,16.7,16.66,16.69,80800.0,14.4524,14.4611,14.4265,14.4524,80800.0
2006-02-28 10:50:00,16.7,16.73,16.65,16.65,557900.0,14.4611,14.4871,14.4178,14.4178,557900.0
2006-02-28 11:00:00,16.65,16.68,16.65,16.67,78600.0,14.4178,14.4438,14.4178,14.4351,78600.0
2006-02-28 11:10:00,16.67,16.68,16.65,16.65,69900.0,14.4351,14.4438,14.4178,14.4178,69900.0
2006-02-28 11:20:00,16.66,16.68,16.64,16.65,94100.0,14.4265,14.4438,14.4091,14.4178,94100.0
2006-02-28 11:30:00,16.65,16.65,16.63,16.64,31800.0,14.4178,14.4178,14.4005,14.4091,31800.0
2006-02-28 11:40:00,16.64,16.65,16.63,16.63,53900.0,14.4091,14.4178,14.4005,14.4005,53900.0
2006-02-28 11:50:00,16.63,16.66,16.63,16.66,99800.0,14.4005,14.4265,14.4005,14.4265,99800.0
2006-02-28 12:00:00,16.65,16.66,16.64,16.65,87700.0,14.4178,14.4265,14.4091,14.4178,87700.0
2006-02-28 12:10:00,16.65,16.66,16.64,16.65,35000.0,14.4178,14.4265,14.4091,14.4178,35000.0
2006-02-28 12:20:00,16.65,16.66,16.64,16.65,54800.0,14.4178,14.4265,14.4091,14.4178,54800.0
2006-02-28 12:30:00,16.64,16.66,16.64,16.65,40500.0,14.4091,14.4265,14.4091,14.4178,40500.0
2006-02-28 12:40:00,16.65,16.66,16.64,16.66,74500.0,14.4178,14.4265,14.4091,14.4265,74500.0
2006-02-28 12:50:00,16.66,16.66,16.64,16.65,217000.0,14.4265,14.4265,14.4091,14.4178,217000.0
2006-02-28 13:00:00,16.64,16.65,16.63,16.63,175100.0,14.4091,14.4178,14.4005,14.4005,175100.0
2006-02-28 13:10:00,16.64,16.64,16.6,16.62,77500.0,14.4091,14.4091,14.3745,14.3918,77500.0
2006-02-28 13:20:00,16.63,16.64,16.61,16.64,55200.0,14.4005,14.4091,14.3832,14.4091,55200.0
2006-02-28 13:30:00,16.65,16.71,16.64,16.7,88800.0,14.4178,14.4698,14.4091,14.4611,88800.0
2006-02-28 13:40:00,16.7,16.72,16.68,16.7,85300.0,14.4611,14.4784,14.4438,14.4611,85300.0
2006-02-28 13:50:00,16.7,16.71,16.68,16.68,96500.0,14.4611,14.4698,14.4438,14.4438,96500.0
2006-02-28 14:00:00,16.68,16.72,16.67,16.72,91000.0,14.4438,14.4784,14.4351,14.4784,91000.0
2006-02-28 14:10:00,16.71,16.72,16.7,16.71,104600.0,14.4698,14.4784,14.4611,14.4698,104600.0
2006-02-28 14:20:00,16.71,16.71,16.67,16.71,53100.0,14.4698,14.4698,14.4351,14.4698,53100.0
2006-02-28 14:30:00,16.7,16.71,16.7,16.7,38400.0,14.4611,14.4698,14.4611,14.4611,38400.0
2006-02-28 14:40:00,16.71,16.71,16.69,16.69,63400.0,14.4698,14.4698,14.4524,14.4524,63400.0
2006-02-28 14:50:00,16.68,16.71,16.68,16.69,70400.0,14.4438,14.4698,14.4438,14.4524,70400.0
2006-02-28 15:00:00,16.69,16.71,16.68,16.69,114200.0,14.4524,14.4698,14.4438,14.4524,114200.0
2006-02-28 15:10:00,16.7,16.71,16.69,16.69,94100.0,14.4611,14.4698,14.4524,14.4524,94100.0
2006-02-28 15:20:00,16.69,16.74,16.69,16.74,163100.0,14.4524,14.4957,14.4524,14.4957,163100.0
2006-02-28 15:30:00,16.74,16.77,16.73,16.77,114900.0,14.4957,14.5217,14.4871,14.5217,114900.0
2006-02-28 15:40:00,16.76,16.77,16.73,16.74,98300.0,14.5131,14.5217,14.4871,14.4957,98300.0
2006-02-28 15:50:00,16.75,16.77,16.74,16.75,168000.0,14.5044,14.5217,14.4957,14.5044,168000.0
2006-03-01 09:30:00,16.7,16.74,16.7,16.72,116300.0,14.4611,14.4957,14.4611,14.4784,116300.0
2006-03-01 09:40:00,16.72,16.83,16.72,16.8,107900.0,14.4784,14.5737,14.4784,14.5477,107900.0
2006-03-01 09:50:00,16.81,16.86,16.8,16.86,75900.0,14.5564,14.5997,14.5477,14.5997,75900.0
2006-03-01 10:00:00,16.85,16.86,16.81,16.81,80300.0,14.591,14.5997,14.5564,14.5564,80300.0
2006-03-01 10:10:00,16.81,16.84,16.81,16.83,53800.0,14.5564,14.5823,14.5564,14.5737,53800.0
2006-03-01 10:20:00,16.82,16.82,16.78,16.78,45700.0,14.565,14.565,14.5304,14.5304,45700.0
2006-03-01 10:30:00,16.78,16.8,16.71,16.71,75200.0,14.5304,14.5477,14.4698,14.4698,75200.0
2006-03-01 10:40:00,16.72,16.78,16.71,16.76,33100.0,14.4784,14.5304,14.4698,14.5131,33100.0
2006-03-01 10:50:00,16.77,16.77,16.72,16.73,86000.0,14.5217,14.5217,14.4784,14.4871,86000.0
2006-03-01 11:00:00,16.73,16.73,16.71,16.71,68100.0,14.4871,14.4871,14.4698,14.4698,68100.0
2006-03-01 11:10:00,16.7,16.72,16.7,16.71,57500.0,14.4611,14.4784,14.4611,14.4698,57500.0
2006-03-01 11:20:00,16.72,16.77,16.71,16.77,42800.0,14.4784,14.5217,14.4698,14.5217,42800.0
2006-03-01 11:30:00,16.77,16.8,16.75,16.79,73000.0,14.5217,14.5477,14.5044,14.539,73000.0
2006-03-01 11:40:00,16.79,16.81,16.77,16.79,73400.0,14.539,14.5564,14.5217,14.539,73400.0
2006-03-01 11:50:00,16.79,16.87,16.79,16.86,61900.0,14.539,14.6083,14.539,14.5997,61900.0
2006-03-01 12:00:00,16.87,16.97,16.87,16.96,263600.0,14.6083,14.6949,14.6083,14.6862,263600.0
2006-03-01 12:10:00,16.97,17.0,16.94,16.97,381100.0,14.6949,14.7209,14.6689,14.6949,381100.0
2006-03-01 12:20:00,16.97,17.0,16.95,16.95,53100.0,14.6949,14.7209,14.6776,14.6776,53100.0
2006-03-01 12:30:00,16.95,16.99,16.95,16.95,64400.0,14.6776,14.7122,14.6776,14.6776,64400.0
2006-03-01 12:40:00,16.96,16.96,16.93,16.96,52900.0,14.6862,14.6862,14.6603,14.6862,52900.0
2006-03-01 12:50:00,16.96,16.98,16.95,16.98,56000.0,14.6862,14.7036,14.6776,14.7036,56000.0
2006-03-01 13:00:00,16.99,16.99,16.97,16.99,80200.0,14.7122,14.7122,14.6949,14.7122,80200.0
2006-03-01 13:10:00,16.98,16.99,16.97,16.99,64600.0,14.7036,14.7122,14.6949,14.7122,64600.0
2006-03-01 13:20:00,16.98,17.0,16.97,17.0,95600.0,14.7036,14.7209,14.6949,14.7209,95600.0
2006-03-01 13:30:00,17.0,17.0,16.97,16.97,128800.0,14.7209,14.7209,14.6949,14.6949,128800.0
2006-03-01 13:40:00,16.97,16.98,16.96,16.97,56500.0,14.6949,14.7036,14.6862,14.6949,56500.0
2006-03-01 13:50:00,16.97,16.98,16.96,16.98,34600.0,14.6949,14.7036,14.6862,14.7036,34600.0
2006-03-01 14:00:00,16.97,16.98,16.96,16.97,35100.0,14.6949,14.7036,14.6862,14.6949,35100.0
2006-03-01 14:10:00,16.97,16.99,16.96,16.99,114900.0,14.6949,14.7122,14.6862,14.7122,114900.0
2006-03-01 14:20:00,16.99,16.99,16.98,16.98,93200.0,14.7122,14.7122,14.7036,14.7036,93200.0
2006-03-01 14:30:00,16.99,16.99,16.97,16.99,157100.0,14.7122,14.7122,14.6949,14.7122,157100.0
2006-03-01 14:40:00,16.99,17.0,16.98,17.0,440200.0,14.7122,14.7209,14.7036,14.7209,440200.0
2006-03-01 14:50:00,17.0,17.04,16.99,17.02,688100.0,14.7209,14.7555,14.7122,14.7382,688100.0
2006-03-01 15:00:00,17.0,17.03,16.99,17.0,141000.0,14.7209,14.7469,14.7122,14.7209,141000.0
2006-03-01 15:10:00,17.01,17.03,16.99,17.02,82400.0,14.7295,14.7469,14.7122,14.7382,82400.0
2006-03-01 15:20:00,17.03,17.05,17.02,17.04,137600.0,14.7469,14.7642,14.7382,14.7555,137600.0
2006-03-01 15:30:00,17.04,17.05,17.03,17.05,164600.0,14.7555,14.7642,14.7469,14.7642,164600.0
2006-03-01 15:40:00,17.05,17.09,17.03,17.03,194700.0,14.7642,14.7988,14.7469,14.7469,194700.0
2006-03-01 15:50:00,17.03,17.04,16.99,17.02,208000.0,14.7469,14.7555,14.7122,14.7382,208000.0
2006-03-02 09:30:00,16.99,17.0,16.97,16.98,183400.0,14.7122,14.7209,14.6949,14.7036,183400.0
2006-03-02 09:40:00,16.98,16.99,16.95,16.95,68600.0,14.7036,14.7122,14.6776,14.6776,68600.0
2006-03-02 09:50:00,16.97,16.97,16.81,16.82,75200.0,14.6949,14.6949,14.5564,14.565,75200.0
2006-03-02 10:00:00,16.82,16.89,16.81,16.89,63600.0,14.565,14.6256,14.5564,14.6256,63600.0
2006-03-02 10:10:00,16.89,16.92,16.85,16.86,343300.0,14.6256,14.6516,14.591,14.5997,343300.0
2006-03-02 10:20:00,16.87,16.91,16.85,16.86,131200.0,14.6083,14.6429,14.591,14.5997,131200.0
2006-03-02 10:30:00,16.86,16.88,16.81,16.84,114800.0,14.5997,14.617,14.5564,14.5823,114800.0
2006-03-02 10:40:00,16.83,16.87,16.83,16.86,38100.0,14.5737,14.6083,14.5737,14.5997,38100.0
2006-03-02 10:50:00,16.85,16.99,16.84,16.94,92900.0,14.591,14.7122,14.5823,14.6689,92900.0
2006-03-02 11:00:00,16.94,16.98,16.94,16.97,64700.0,14.6689,14.7036,14.6689,14.6949,64700.0
2006-03-02 11:10:00,16.97,16.98,16.95,16.97,47300.0,14.6949,14.7036,14.6776,14.6949,47300.0
2006-03-02 11:20:00,16.96,17.01,16.96,17.01,117200.0,14.6862,14.7295,14.6862,14.7295,117200.0
2006-03-02 11:30:00,17.01,17.01,16.98,17.0,264200.0,14.7295,14.7295,14.7036,14.7209,264200.0
2006-03-02 11:40:00,17.0,17.0,16.97,16.99,68000.0,14.7209,14.7209,14.6949,14.7122,68000.0
2006-03-02 11:50:00,16.99,17.0,16.99,17.0,21900.0,14.7122,14.7209,14.7122,14.7209,21900.0
2006-03-02 12:00:00,17.0,17.0,16.97,16.99,32500.0,14.7209,14.7209,14.6949,14.7122,32500.0
2006-03-02 12:10:00,16.98,17.0,16.98,16.99,43100.0,14.7036,14.7209,14.7036,14.7122,43100.0
2006-03-02 12:20:00,17.0,17.0,16.95,16.96,46700.0,14.7209,14.7209,14.6776,14.6862,46700.0
2006-03-02 12:30:00,16.96,16.99,16.96,16.98,31700.0,14.6862,14.7122,14.6862,14.7036,31700.0
2006-03-02 12:40:00,16.99,16.99,16.98,16.98,32900.0,14.7122,14.7122,14.7036,14.7036,32900.0
2006-03-02 12:50:00,16.99,16.99,16.98,16.98,26100.0,14.7122,14.7122,14.7036,14.7036,26100.0
2006-03-02 13:00:00,16.98,16.99,16.97,16.98,31100.0,14.7036,14.7122,14.6949,14.7036,31100.0
2006-03-02 13:10:00,16.98,17.0,16.97,16.99,77400.0,14.7036,14.7209,14.6949,14.7122,77400.0
2006-03-02 13:20:00,17.0,17.02,16.99,17.0,159200.0,14.7209,14.7382,14.7122,14.7209,159200.0
2006-03-02 13:30:00,17.0,17.01,16.99,17.0,80000.0,14.7209,14.7295,14.7122,14.7209,80000.0
2006-03-02 13:40:00,16.99,17.0,16.98,17.0,36800.0,14.7122,14.7209,14.7036,14.7209,36800.0
2006-03-02 13:50:00,17.0,17.0,16.99,17.0,24900.0,14.7209,14.7209,14.7122,14.7209,24900.0
2006-03-02 14:00:00,16.99,17.01,16.98,17.0,89300.0,14.7122,14.7295,14.7036,14.7209,89300.0
2006-03-02 14:10:00,17.01,17.01,17.0,17.01,49000.0,14.7295,14.7295,14.7209,14.7295,49000.0
2006-03-02 14:20:00,17.01,17.01,16.99,16.99,48200.0,14.7295,14.7295,14.7122,14.7122,48200.0
2006-03-02 14:30:00,16.99,17.0,16.99,17.0,32600.0,14.7122,14.7209,14.7122,14.7209,32600.0
2006-03-02 14:40:00,17.0,17.0,16.99,17.0,65100.0,14.7209,14.7209,14.7122,14.7209,65100.0
2006-03-02 14:50:00,17.0,17.0,16.99,17.0,66600.0,14.7209,14.7209,14.7122,14.7209,66600.0
2006-03-02 15:00:00,16.99,17.0,16.98,16.98,426100.0,14.7122,14.7209,14.7036,14.7036,426100.0
2006-03-02 15:10:00,16.98,16.99,16.98,16.98,89400.0,14.7036,14.7122,14.7036,14.7036,89400.0
2006-03-02 15:20:00,16.98,16.99,16.95,16.96,135600.0,14.7036,14.7122,14.6776,14.6862,135600.0
2006-03-02 15:30:00,16.95,16.96,16.92,16.93,81700.0,14.6776,14.6862,14.6516,14.6603,81700.0
2006-03-02 15:40:00,16.93,16.94,16.88,16.9,137600.0,14.6603,14.6689,14.617,14.6343,137600.0
2006-03-02 15:50:00,16.89,16.89,16.83,16.85,218600.0,14.6256,14.6256,14.5737,14.591,218600.0
2006-03-03 09:30:00,16.77,16.8,16.75,16.77,63200.0,14.5217,14.5477,14.5044,14.5217,63200.0
2006-03-03 09:40:00,16.77,16.82,16.76,16.79,39200.0,14.5217,14.565,14.5131,14.539,39200.0
2006-03-03 09:50:00,16.81,16.82,16.78,16.81,59500.0,14.5564,14.565,14.5304,14.5564,59500.0
2006-03-03 10:00:00,16.81,16.82,16.8,16.8,33100.0,14.5564,14.565,14.5477,14.5477,33100.0
2006-03-03 10:10:00,16.8,16.82,16.79,16.81,50900.0,14.5477,14.565,14.539,14.5564,50900.0
2006-03-03 10:20:00,16.8,16.83,16.8,16.83,38100.0,14.5477,14.5737,14.5477,14.5737,38100.0
2006-03-03 10:30:00,16.82,16.88,16.81,16.82,72500.0,14.565,14.617,14.5564,14.565,72500.0
2006-03-03 10:40:00,16.83,16.83,16.79,16.8,43400.0,14.5737,14.5737,14.539,14.5477,43400.0
2006-03-03 10:50:00,16.79,16.8,16.76,16.76,56900.0,14.539,14.5477,14.5131,14.5131,56900.0
2006-03-03 11:00:00,16.76,16.82,16.76,16.8,43900.0,14.5131,14.565,14.5131,14.5477,43900.0
2006-03-03 11:10:00,16.8,16.82,16.77,16.77,87800.0,14.5477,14.565,14.5217,14.5217,87800.0
2006-03-03 11:20:00,16.78,16.78,16.76,16.77,32500.0,14.5304,14.5304,14.5131,14.5217,32500.0
2006-03-03 11:30:00,16.78,16.8,16.75,16.79,45200.0,14.5304,14.5477,14.5044,14.539,45200.0
2006-03-03 11:40:00,16.79,16.8,16.78,16.79,40400.0,14.539,14.5477,14.5304,14.539,40400.0
2006-03-03 11:50:00,16.78,16.8,16.77,16.78,17900.0,14.5304,14.5477,14.5217,14.5304,17900.0
2006-03-03 12:00:00,16.79,16.79,16.77,16.77,31000.0,14.539,14.539,14.5217,14.5217,31000.0
2006-03-03 12:10:00,16.78,16.78,16.77,16.77,15500.0,14.5304,14.5304,14.5217,14.5217,15500.0
2006-03-03 12:20:00,16.78,16.83,16.77,16.81,42300.0,14.5304,14.5737,14.5217,14.5564,42300.0
2006-03-03 12:30:00,16.81,16.81,16.77,16.8,45800.0,14.5564,14.5564,14.5217,14.5477,45800.0
2006-03-03 12:40:00,16.81,16.82,16.76,16.77,42400.0,14.5564,14.565,14.5131,14.5217,42400.0
2006-03-03 12:50:00,16.77,16.79,16.76,16.79,47000.0,14.5217,14.539,14.5131,14.539,47000.0
2006-03-03 13:00:00,16.79,16.8,16.78,16.78,21100.0,14.539,14.5477,14.5304,14.5304,21100.0
2006-03-03 13:10:00,16.78,16.79,16.77,16.79,22300.0,14.5304,14.539,14.5217,14.539,22300.0
2006-03-03 13:20:00,16.79,16.87,16.78,16.87,38400.0,14.539,14.6083,14.5304,14.6083,38400.0
2006-03-03 13:30:00,16.86,16.92,16.85,16.91,81800.0,14.5997,14.6516,14.591,14.6429,81800.0
2006-03-03 13:40:00,16.91,16.95,16.87,16.94,88100.0,14.6429,14.6776,14.6083,14.6689,88100.0
2006-03-03 13:50:00,16.94,16.98,16.87,16.94,65600.0,14.6689,14.7036,14.6083,14.6689,65600.0
2006-03-03 14:00:00,16.94,16.96,16.87,16.95,85700.0,14.6689,14.6862,14.6083,14.6776,85700.0
2006-03-03 14:10:00,16.96,16.97,16.87,16.94,104200.0,14.6862,14.6949,14.6083,14.6689,104200.0
2006-03-03 14:20:00,16.94,16.99,16.87,16.99,113500.0,14.6689,14.7122,14.6083,14.7122,113500.0
2006-03-03 14:30:00,16.99,17.0,16.87,17.0,124600.0,14.7122,14.7209,14.6083,14.7209,124600.0
2006-03-03 14:40:00,17.0,17.01,16.99,17.01,71700.0,14.7209,14.7295,14.7122,14.7295,71700.0
2006-03-03 14:50:00,17.0,17.01,16.97,16.98,70400.0,14.7209,14.7295,14.6949,14.7036,70400.0
2006-03-03 15:00:00,16.99,17.01,16.96,17.01,117600.0,14.7122,14.7295,14.6862,14.7295,117600.0
2006-03-03 15:10:00,17.01,17.02,16.98,17.0,83400.0,14.7295,14.7382,14.7036,14.7209,83400.0
2006-03-03 15:20:00,16.99,17.01,16.99,17.0,212700.0,14.7122,14.7295,14.7122,14.7209,212700.0
2006-03-03 15:30:00,17.0,17.01,16.99,17.0,80000.0,14.7209,14.7295,14.7122,14.7209,80000.0
2006-03-03 15:40:00,17.0,17.01,16.99,17.0,101900.0,14.7209,14.7295,14.7122,14.7209,101900.0
2006-03-03 15:50:00,16.99,17.02,16.98,17.01,290500.0,14.7122,14.7382,14.7036,14.7295,290500.0
2006-03-06 09:30:00,16.94,16.94,16.9,16.91,157200.0,14.6689,14.6689,14.6343,14.6429,157200.0
2006-03-06 09:40:00,16.91,16.91,16.84,16.85,92400.0,14.6429,14.6429,14.5823,14.591,92400.0
2006-03-06 09:50:00,16.87,16.9,16.85,16.87,59000.0,14.6083,14.6343,14.591,14.6083,59000.0
2006-03-06 10:00:00,16.88,16.93,16.86,16.89,61800.0,14.617,14.6603,14.5997,14.6256,61800.0
2006-03-06 10:10:00,16.9,16.92,16.89,16.9,41900.0,14.6343,14.6516,14.6256,14.6343,41900.0
2006-03-06 10:20:00,16.9,16.9,16.86,16.87,49800.0,14.6343,14.6343,14.5997,14.6083,49800.0
2006-03-06 10:30:00,16.87,16.94,16.86,16.87,65800.0,14.6083,14.6689,14.5997,14.6083,65800.0
2006-03-06 10:40:00,16.86,16.88,16.86,16.88,27000.0,14.5997,14.617,14.5997,14.617,27000.0
2006-03-06 10:50:00,16.87,16.88,16.86,16.87,23100.0,14.6083,14.617,14.5997,14.6083,23100.0
2006-03-06 11:00:00,16.87,16.88,16.85,16.87,70600.0,14.6083,14.617,14.591,14.6083,70600.0
2006-03-06 11:10:00,16.86,16.88,16.85,16.86,42300.0,14.5997,14.617,14.591,14.5997,42300.0
2006-03-06 11:20:00,16.86,16.87,16.85,16.86,10800.0,14.5997,14.6083,14.591,14.5997,10800.0
2006-03-06 11:30:00,16.86,16.87,16.84,16.85,144800.0,14.5997,14.6083,14.5823,14.591,144800.0
2006-03-06 11:40:00,16.86,16.86,16.85,16.85,61800.0,14.5997,14.5997,14.591,14.591,61800.0
2006-03-06 11:50:00,16.86,16.87,16.85,16.87,81500.0,14.5997,14.6083,14.591,14.6083,81500.0
2006-03-06 12:00:00,16.87,16.87,16.86,16.86,39800.0,14.6083,14.6083,14.5997,14.5997,39800.0
2006-03-06 12:10:00,16.86,16.88,16.86,16.88,41600.0,14.5997,14.617,14.5997,14.617,41600.0
2006-03-06 12:20:00,16.88,16.89,16.86,16.86,51100.0,14.617,14.6256,14.5997,14.5997,51100.0
2006-03-06 12:30:00,16.87,16.88,16.86,16.86,23800.0,14.6083,14.617,14.5997,14.5997,23800.0
2006-03-06 12:40:00,16.86,16.87,16.85,16.86,74400.0,14.5997,14.6083,14.591,14.5997,74400.0
2006-03-06 12:50:00,16.85,16.86,16.84,16.84,71400.0,14.591,14.5997,14.5823,14.5823,71400.0
2006-03-06 13:00:00,16.84,16.85,16.83,16.83,22900.0,14.5823,14.591,14.5737,14.5737,22900.0
2006-03-06 13:10:00,16.83,16.84,16.81,16.83,42900.0,14.5737,14.5823,14.5564,14.5737,42900.0
2006-03-06 13:20:00,16.83,16.83,16.8,16.8,53600.0,14.5737,14.5737,14.5477,14.5477,53600.0
2006-03-06 13:30:00,16.8,16.8,16.76,16.77,113000.0,14.5477,14.5477,14.5131,14.5217,113000.0
2006-03-06 13:40:00,16.78,16.8,16.77,16.79,38900.0,14.5304,14.5477,14.5217,14.539,38900.0
2006-03-06 13:50:00,16.79,16.8,16.78,16.79,27800.0,14.539,14.5477,14.5304,14.539,27800.0
2006-03-06 14:00:00,16.79,16.8,16.75,16.76,77500.0,14.539,14.5477,14.5044,14.5131,77500.0
2006-03-06 14:10:00,16.77,16.77,16.75,16.75,89000.0,14.5217,14.5217,14.5044,14.5044,89000.0
2006-03-06 14:20:00,16.75,16.75,16.71,16.73,50100.0,14.5044,14.5044,14.4698,14.4871,50100.0
2006-03-06 14:30:00,16.73,16.79,16.73,16.74,37300.0,14.4871,14.539,14.4871,14.4957,37300.0
2006-03-06 14:40:00,16.74,16.74,16.71,16.71,88200.0,14.4957,14.4957,14.4698,14.4698,88200.0
2006-03-06 14:50:00,16.71,16.73,16.71,16.73,36400.0,14.4698,14.4871,14.4698,14.4871,36400.0
2006-03-06 15:00:00,16.72,16.74,16.71,16.72,78900.0,14.4784,14.4957,14.4698,14.4784,78900.0
2006-03-06 15:10:00,16.71,16.73,16.69,16.73,106300.0,14.4698,14.4871,14.4524,14.4871,106300.0
2006-03-06 15:20:00,16.73,16.76,16.71,16.75,51400.0,14.4871,14.5131,14.4698,14.5044,51400.0
2006-03-06 15:30:00,16.75,16.78,16.75,16.76,57100.0,14.5044,14.5304,14.5044,14.5131,57100.0
2006-03-06 15:40:00,16.75,16.77,16.75,16.77,71200.0,14.5044,14.5217,14.5044,14.5217,71200.0
2006-03-06 15:50:00,16.76,16.77,16.74,16.77,125300.0,14.5131,14.5217,14.4957,14.5217,125300.0
2006-03-07 09:30:00,16.77,16.84,16.77,16.84,49200.0,14.5217,14.5823,14.5217,14.5823,49200.0
2006-03-07 09:40:00,16.84,16.89,16.79,16.89,54600.0,14.5823,14.6256,14.539,14.6256,54600.0
2006-03-07 09:50:00,16.89,16.91,16.86,16.89,75000.0,14.6256,14.6429,14.5997,14.6256,75000.0
2006-03-07 10:00:00,16.9,16.91,16.87,16.9,46800.0,14.6343,14.6429,14.6083,14.6343,46800.0
2006-03-07 10:10:00,16.9,16.95,16.89,16.94,92000.0,14.6343,14.6776,14.6256,14.6689,92000.0
2006-03-07 10:20:00,16.95,16.97,16.94,16.97,45100.0,14.6776,14.6949,14.6689,14.6949,45100.0
2006-03-07 10:30:00,16.97,16.98,16.96,16.97,106800.0,14.6949,14.7036,14.6862,14.6949,106800.0
2006-03-07 10:40:00,16.98,17.01,16.97,17.01,307900.0,14.7036,14.7295,14.6949,14.7295,307900.0
2006-03-07 10:50:00,17.01,17.02,17.0,17.02,69500.0,14.7295,14.7382,14.7209,14.7382,69500.0
2006-03-07 11:00:00,17.02,17.05,17.02,17.05,162900.0,14.7382,14.7642,14.7382,14.7642,162900.0
2006-03-07 11:10:00,17.04,17.08,17.04,17.07,220800.0,14.7555,14.7902,14.7555,14.7815,220800.0
2006-03-07 11:20:00,17.06,17.07,17.04,17.06,84900.0,14.7728,14.7815,14.7555,14.7728,84900.0
2006-03-07 11:30:00,17.05,17.09,17.05,17.08,163700.0,14.7642,14.7988,14.7642,14.7902,163700.0
2006-03-07 11:40:00,17.09,17.1,17.07,17.08,232100.0,14.7988,14.8075,14.7815,14.7902,232100.0
2006-03-07 11:50:00,17.07,17.08,17.06,17.08,60900.0,14.7815,14.7902,14.7728,14.7902,60900.0
2006-03-07 12:00:00,17.08,17.08,17.06,17.07,34100.0,14.7902,14.7902,14.7728,14.7815,34100.0
2006-03-07 12:10:00,17.06,17.07,17.05,17.05,62700.0,14.7728,14.7815,14.7642,14.7642,62700.0
2006-03-07 12:20:00,17.05,17.08,17.05,17.08,71900.0,14.7642,14.7902,14.7642,14.7902,71900.0
2006-03-07 12:30:00,17.07,17.08,17.06,17.06,40100.0,14.7815,14.7902,14.7728,14.7728,40100.0
2006-03-07 12:40:00,17.06,17.07,17.01,17.02,67900.0,14.7728,14.7815,14.7295,14.7382,67900.0
2006-03-07 12:50:00,17.02,17.05,17.0,17.02,43700.0,14.7382,14.7642,14.7209,14.7382,43700.0
2006-03-07 13:00:00,17.02,17.06,17.02,17.06,50900.0,14.7382,14.7728,14.7382,14.7728,50900.0
2006-03-07 13:10:00,17.05,17.06,17.03,17.05,68400.0,14.7642,14.7728,14.7469,14.7642,68400.0
2006-03-07 13:20:00,17.05,17.08,17.05,17.07,100200.0,14.7642,14.7902,14.7642,14.7815,100200.0
2006-03-07 13:30:00,17.07,17.09,17.05,17.06,109600.0,14.7815,14.7988,14.7642,14.7728,109600.0
2006-03-07 13:40:00,17.07,17.08,17.06,17.08,33800.0,14.7815,14.7902,14.7728,14.7902,33800.0
2006-03-07 13:50:00,17.07,17.08,17.07,17.08,43300.0,14.7815,14.7902,14.7815,14.7902,43300.0
2006-03-07 14:00:00,17.08,17.09,17.07,17.08,50200.0,14.7902,14.7988,14.7815,14.7902,50200.0
2006-03-07 14:10:00,17.08,17.08,17.05,17.06,60100.0,14.7902,14.7902,14.7642,14.7728,60100.0
2006-03-07 14:20:00,17.05,17.06,17.04,17.05,40100.0,14.7642,14.7728,14.7555,14.7642,40100.0
2006-03-07 14:30:00,17.05,17.05,17.02,17.03,58200.0,14.7642,14.7642,14.7382,14.7469,58200.0
2006-03-07 14:40:00,17.04,17.06,17.03,17.05,68100.0,14.7555,14.7728,14.7469,14.7642,68100.0
2006-03-07 14:50:00,17.05,17.07,17.04,17.04,71400.0,14.7642,14.7815,14.7555,14.7555,71400.0
2006-03-07 15:00:00,17.06,17.06,17.04,17.04,55800.0,14.7728,14.7728,14.7555,14.7555,55800.0
2006-03-07 15:10:00,17.04,17.07,17.04,17.05,55100.0,14.7555,14.7815,14.7555,14.7642,55100.0
2006-03-07 15:20:00,17.06,17.06,17.05,17.05,61100.0,14.7728,14.7728,14.7642,14.7642,61100.0
2006-03-07 15:30:00,17.05,17.08,17.05,17.08,106500.0,14.7642,14.7902,14.7642,14.7902,106500.0
2006-03-07 15:40:00,17.07,17.08,17.06,17.06,41200.0,14.7815,14.7902,14.7728,14.7728,41200.0
2006-03-07 15:50:00,17.06,17.07,17.02,17.03,110000.0,14.7728,14.7815,14.7382,14.7469,110000.0
2006-03-08 09:30:00,17.0,17.03,16.99,17.02,233300.0,14.7209,14.7469,14.7122,14.7382,233300.0
2006-03-08 09:40:00,17.02,17.02,16.97,17.01,76000.0,14.7382,14.7382,14.6949,14.7295,76000.0
2006-03-08 09:50:00,17.01,17.02,17.0,17.01,123200.0,14.7295,14.7382,14.7209,14.7295,123200.0
2006-03-08 10:00:00,17.0,17.01,16.99,17.0,167400.0,14.7209,14.7295,14.7122,14.7209,167400.0
2006-03-08 10:10:00,17.0,17.02,17.0,17.0,170200.0,14.7209,14.7382,14.7209,14.7209,170200.0
2006-03-08 10:20:00,17.0,17.01,17.0,17.01,75900.0,14.7209,14.7295,14.7209,14.7295,75900.0
2006-03-08 10:30:00,17.01,17.07,17.0,17.05,163500.0,14.7295,14.7815,14.7209,14.7642,163500.0
2006-03-08 10:40:00,17.06,17.06,17.01,17.02,114300.0,14.7728,14.7728,14.7295,14.7382,114300.0
2006-03-08 10:50:00,17.02,17.05,17.01,17.01,68700.0,14.7382,14.7642,14.7295,14.7295,68700.0
2006-03-08 11:00:00,17.01,17.02,17.0,17.0,87800.0,14.7295,14.7382,14.7209,14.7209,87800.0
2006-03-08 11:10:00,17.0,17.01,16.99,17.01,205900.0,14.7209,14.7295,14.7122,14.7295,205900.0
2006-03-08 11:20:00,17.0,17.01,16.99,17.0,84000.0,14.7209,14.7295,14.7122,14.7209,84000.0
2006-03-08 11:30:00,17.0,17.0,16.99,17.0,70600.0,14.7209,14.7209,14.7122,14.7209,70600.0
2006-03-08 11:40:00,16.99,17.0,16.98,16.98,133600.0,14.7122,14.7209,14.7036,14.7036,133600.0
2006-03-08 11:50:00,16.99,16.99,16.98,16.98,75000.0,14.7122,14.7122,14.7036,14.7036,75000.0
2006-03-08 12:00:00,16.98,16.99,16.97,16.97,112900.0,14.7036,14.7122,14.6949,14.6949,112900.0
2006-03-08 12:10:00,16.97,16.98,16.96,16.97,19500.0,14.6949,14.7036,14.6862,14.6949,19500.0
2006-03-08 12:20:00,16.96,16.97,16.95,16.95,28600.0,14.6862,14.6949,14.6776,14.6776,28600.0
2006-03-08 12:30:00,16.96,16.96,16.95,16.95,22000.0,14.6862,14.6862,14.6776,14.6776,22000.0
2006-03-08 12:40:00,16.96,16.96,16.94,16.94,20500.0,14.6862,14.6862,14.6689,14.6689,20500.0
2006-03-08 12:50:00,16.94,16.96,16.91,16.93,124100.0,14.6689,14.6862,14.6429,14.6603,124100.0
2006-03-08 13:00:00,16.94,16.94,16.91,16.91,38200.0,14.6689,14.6689,14.6429,14.6429,38200.0
2006-03-08 13:10:00,16.91,16.92,16.9,16.9,75300.0,14.6429,14.6516,14.6343,14.6343,75300.0
2006-03-08 13:20:00,16.9,16.91,16.86,16.86,52900.0,14.6343,14.6429,14.5997,14.5997,52900.0
2006-03-08 13:30:00,16.87,16.87,16.83,16.84,30100.0,14.6083,14.6083,14.5737,14.5823,30100.0
2006-03-08 13:40:00,16.83,16.84,16.83,16.84,13100.0,14.5737,14.5823,14.5737,14.5823,13100.0
2006-03-08 13:50:00,16.84,16.84,16.83,16.83,34200.0,14.5823,14.5823,14.5737,14.5737,34200.0
2006-03-08 14:00:00,16.83,16.83,16.79,16.8,115300.0,14.5737,14.5737,14.539,14.5477,115300.0
2006-03-08 14:10:00,16.8,16.81,16.8,16.81,26800.0,14.5477,14.5564,14.5477,14.5564,26800.0
2006-03-08 14:20:00,16.8,16.81,16.78,16.79,141600.0,14.5477,14.5564,14.5304,14.539,141600.0
2006-03-08 14:30:00,16.78,16.8,16.78,16.79,178800.0,14.5304,14.5477,14.5304,14.539,178800.0
2006-03-08 14:40:00,16.8,16.86,16.8,16.86,98200.0,14.5477,14.5997,14.5477,14.5997,98200.0
2006-03-08 14:50:00,16.86,16.87,16.85,16.86,65600.0,14.5997,14.6083,14.591,14.5997,65600.0
2006-03-08 15:00:00,16.85,16.89,16.85,16.89,50600.0,14.591,14.6256,14.591,14.6256,50600.0
2006-03-08 15:10:00,16.88,16.89,16.88,16.89,18100.0,14.617,14.6256,14.617,14.6256,18100.0
2006-03-08 15:20:00,16.89,16.98,16.88,16.98,152300.0,14.6256,14.7036,14.617,14.7036,152300.0
2006-03-08 15:30:00,16.99,17.01,16.98,17.0,82200.0,14.7122,14.7295,14.7036,14.7209,82200.0
2006-03-08 15:40:00,17.01,17.03,17.0,17.02,66600.0,14.7295,14.7469,14.7209,14.7382,66600.0
2006-03-08 15:50:00,17.02,17.02,16.99,17.01,109700.0,14.7382,14.7382,14.7122,14.7295,109700.0
2006-03-09 09:30:00,17.0,17.02,16.99,17.02,129500.0,14.7209,14.7382,14.7122,14.7382,129500.0
2006-03-09 09:40:00,17.01,17.03,17.0,17.02,35400.0,14.7295,14.7469,14.7209,14.7382,35400.0
2006-03-09 09:50:00,17.01,17.02,17.0,17.0,60600.0,14.7295,14.7382,14.7209,14.7209,60600.0
2006-03-09 10:00:00,17.01,17.01,17.0,17.0,66300.0,14.7295,14.7295,14.7209,14.7209,66300.0
2006-03-09 10:10:00,17.0,17.01,17.0,17.01,32600.0,14.7209,14.7295,14.7209,14.7295,32600.0
2006-03-09 10:20:00,17.0,17.02,17.0,17.01,65600.0,14.7209,14.7382,14.7209,14.7295,65600.0
2006-03-09 10:30:00,17.0,17.07,17.0,17.05,81900.0,14.7209,14.7815,14.7209,14.7642,81900.0
2006-03-09 10:40:00,17.05,17.08,17.03,17.07,38800.0,14.7642,14.7902,14.7469,14.7815,38800.0
2006-03-09 10:50:00,17.06,17.09,17.04,17.08,69200.0,14.7728,14.7988,14.7555,14.7902,69200.0
2006-03-09 11:00:00,17.08,17.09,17.05,17.09,74100.0,14.7902,14.7988,14.7642,14.7988,74100.0
2006-03-09 11:10:00,17.09,17.11,17.08,17.11,102400.0,14.7988,14.8161,14.7902,14.8161,102400.0
2006-03-09 11:20:00,17.12,17.12,17.11,17.11,47600.0,14.8248,14.8248,14.8161,14.8161,47600.0
2006-03-09 11:30:00,17.1,17.14,17.08,17.1,112600.0,14.8075,14.8421,14.7902,14.8075,112600.0
2006-03-09 11:40:00,17.1,17.15,17.09,17.13,94300.0,14.8075,14.8508,14.7988,14.8335,94300.0
2006-03-09 11:50:00,17.13,17.13,17.1,17.11,37000.0,14.8335,14.8335,14.8075,14.8161,37000.0
2006-03-09 12:00:00,17.1,17.13,17.08,17.11,56700.0,14.8075,14.8335,14.7902,14.8161,56700.0
2006-03-09 12:10:00,17.11,17.12,17.08,17.08,33700.0,14.8161,14.8248,14.7902,14.7902,33700.0
2006-03-09 12:20:00,17.07,17.13,17.07,17.13,60900.0,14.7815,14.8335,14.7815,14.8335,60900.0
2006-03-09 12:30:00,17.12,17.15,17.11,17.14,125100.0,14.8248,14.8508,14.8161,14.8421,125100.0
2006-03-09 12:40:00,17.14,17.15,17.13,17.15,75800.0,14.8421,14.8508,14.8335,14.8508,75800.0
2006-03-09 12:50:00,17.15,17.16,17.14,17.16,77300.0,14.8508,14.8594,14.8421,14.8594,77300.0
2006-03-09 13:00:00,17.15,17.17,17.14,17.14,78200.0,14.8508,14.8681,14.8421,14.8421,78200.0
2006-03-09 13:10:00,17.13,17.14,17.11,17.12,61400.0,14.8335,14.8421,14.8161,14.8248,61400.0
2006-03-09 13:20:00,17.13,17.13,17.08,17.08,31700.0,14.8335,14.8335,14.7902,14.7902,31700.0
2006-03-09 13:30:00,17.08,17.08,17.06,17.07,43900.0,14.7902,14.7902,14.7728,14.7815,43900.0
2006-03-09 13:40:00,17.07,17.09,17.06,17.06,39200.0,14.7815,14.7988,14.7728,14.7728,39200.0
2006-03-09 13:50:00,17.07,17.07,17.05,17.06,25600.0,14.7815,14.7815,14.7642,14.7728,25600.0
2006-03-09 14:00:00,17.06,17.07,17.04,17.04,37000.0,14.7728,14.7815,14.7555,14.7555,37000.0
2006-03-09 14:10:00,17.04,17.05,17.03,17.04,97700.0,14.7555,14.7642,14.7469,14.7555,97700.0
2006-03-09 14:20:00,17.03,17.04,17.02,17.03,58800.0,14.7469,14.7555,14.7382,14.7469,58800.0
2006-03-09 14:30:00,17.03,17.04,17.0,17.0,80400.0,14.7469,14.7555,14.7209,14.7209,80400.0
2006-03-09 14:40:00,17.0,17.01,17.0,17.01,91700.0,14.7209,14.7295,14.7209,14.7295,91700.0
2006-03-09 14:50:00,17.01,17.05,17.0,17.04,53400.0,14.7295,14.7642,14.7209,14.7555,53400.0
2006-03-09 15:00:00,17.04,17.06,17.02,17.03,49000.0,14.7555,14.7728,14.7382,14.7469,49000.0
2006-03-09 15:10:00,17.02,17.03,17.0,17.0,45800.0,14.7382,14.7469,14.7209,14.7209,45800.0
2006-03-09 15:20:00,17.01,17.01,17.0,17.01,47700.0,14.7295,14.7295,14.7209,14.7295,47700.0
2006-03-09 15:30:00,17.01,17.04,17.01,17.03,31000.0,14.7295,14.7555,14.7295,14.7469,31000.0
2006-03-09 15:40:00,17.02,17.03,17.02,17.02,114200.0,14.7382,14.7469,14.7382,14.7382,114200.0
2006-03-09 15:50:00,17.02,17.04,17.02,17.04,106900.0,14.7382,14.7555,14.7382,14.7555,106900.0
2006-03-10 09:30:00,17.09,17.14,17.03,17.11,122100.0,14.7988,14.8421,14.7469,14.8161,122100.0
2006-03-10 09:40:00,17.1,17.14,17.09,17.13,40700.0,14.8075,14.8421,14.7988,14.8335,40700.0
2006-03-10 09:50:00,17.13,17.16,17.1,17.12,74900.0,14.8335,14.8594,14.8075,14.8248,74900.0
2006-03-10 10:00:00,17.12,17.13,17.1,17.13,40600.0,14.8248,14.8335,14.8075,14.8335,40600.0
2006-03-10 10:10:00,17.13,17.15,17.1,17.14,52200.0,14.8335,14.8508,14.8075,14.8421,52200.0
2006-03-10 10:20:00,17.14,17.16,17.11,17.13,69300.0,14.8421,14.8594,14.8161,14.8335,69300.0
2006-03-10 10:30:00,17.13,17.17,17.11,17.17,69400.0,14.8335,14.8681,14.8161,14.8681,69400.0
2006-03-10 10:40:00,17.17,17.2,17.16,17.18,102100.0,14.8681,14.8941,14.8594,14.8768,102100.0
2006-03-10 10:50:00,17.18,17.2,17.16,17.18,97500.0,14.8768,14.8941,14.8594,14.8768,97500.0
2006-03-10 11:00:00,17.19,17.2,17.18,17.19,163300.0,14.8854,14.8941,14.8768,14.8854,163300.0
2006-03-10 11:10:00,17.19,17.22,17.18,17.21,139200.0,14.8854,14.9114,14.8768,14.9027,139200.0
2006-03-10 11:20:00,17.21,17.21,17.18,17.21,50700.0,14.9027,14.9027,14.8768,14.9027,50700.0
2006-03-10 11:30:00,17.21,17.22,17.18,17.18,45800.0,14.9027,14.9114,14.8768,14.8768,45800.0
2006-03-10 11:40:00,17.18,17.19,17.17,17.17,29400.0,14.8768,14.8854,14.8681,14.8681,29400.0
2006-03-10 11:50:00,17.17,17.18,17.16,17.16,24800.0,14.8681,14.8768,14.8594,14.8594,24800.0
2006-03-10 12:00:00,17.16,17.2,17.16,17.19,67900.0,14.8594,14.8941,14.8594,14.8854,67900.0
2006-03-10 12:10:00,17.19,17.23,17.18,17.23,110700.0,14.8854,14.92,14.8768,14.92,110700.0
2006-03-10 12:20:00,17.22,17.23,17.22,17.23,122800.0,14.9114,14.92,14.9114,14.92,122800.0
2006-03-10 12:30:00,17.23,17.25,17.22,17.24,133900.0,14.92,14.9374,14.9114,14.9287,133900.0
2006-03-10 12:40:00,17.25,17.25,17.23,17.25,300300.0,14.9374,14.9374,14.92,14.9374,300300.0
2006-03-10 12:50:00,17.25,17.25,17.2,17.21,76100.0,14.9374,14.9374,14.8941,14.9027,76100.0
2006-03-10 13:00:00,17.2,17.21,17.18,17.2,38500.0,14.8941,14.9027,14.8768,14.8941,38500.0
2006-03-10 13:10:00,17.2,17.21,17.18,17.19,36200.0,14.8941,14.9027,14.8768,14.8854,36200.0
2006-03-10 13:20:00,17.19,17.2,17.17,17.18,50200.0,14.8854,14.8941,14.8681,14.8768,50200.0
2006-03-10 13:30:00,17.17,17.17,17.14,17.16,46100.0,14.8681,14.8681,14.8421,14.8594,46100.0
2006-03-10 13:40:00,17.16,17.18,17.12,17.18,52900.0,14.8594,14.8768,14.8248,14.8768,52900.0
2006-03-10 13:50:00,17.18,17.18,17.14,17.14,58000.0,14.8768,14.8768,14.8421,14.8421,58000.0
2006-03-10 14:00:00,17.14,17.15,17.14,17.15,42400.0,14.8421,14.8508,14.8421,14.8508,42400.0
2006-03-10 14:10:00,17.15,17.18,17.14,17.17,39900.0,14.8508,14.8768,14.8421,14.8681,39900.0
2006-03-10 14:20:00,17.16,17.17,17.12,17.12,67900.0,14.8594,14.8681,14.8248,14.8248,67900.0
2006-03-10 14:30:00,17.11,17.12,17.1,17.11,65800.0,14.8161,14.8248,14.8075,14.8161,65800.0
2006-03-10 14:40:00,17.1,17.11,17.08,17.08,46900.0,14.8075,14.8161,14.7902,14.7902,46900.0
2006-03-10 14:50:00,17.08,17.11,17.07,17.07,49900.0,14.7902,14.8161,14.7815,14.7815,49900.0
2006-03-10 15:00:00,17.07,17.1,17.07,17.1,43300.0,14.7815,14.8075,14.7815,14.8075,43300.0
2006-03-10 15:10:00,17.09,17.1,17.08,17.1,57000.0,14.7988,14.8075,14.7902,14.8075,57000.0
2006-03-10 15:20:00,17.1,17.1,17.08,17.1,58900.0,14.8075,14.8075,14.7902,14.8075,58900.0
2006-03-10 15:30:00,17.1,17.18,17.09,17.17,115100.0,14.8075,14.8768,14.7988,14.8681,115100.0
2006-03-10 15:40:00,17.17,17.17,17.15,17.17,117600.0,14.8681,14.8681,14.8508,14.8681,117600.0
2006-03-10 15:50:00,17.16,17.17,17.13,17.14,169800.0,14.8594,14.8681,14.8335,14.8421,169800.0
2006-03-13 09:30:00,17.11,17.13,17.1,17.1,623800.0,14.8161,14.8335,14.8075,14.8075,623800.0
2006-03-13 09:40:00,17.1,17.13,17.07,17.11,51400.0,14.8075,14.8335,14.7815,14.8161,51400.0
2006-03-13 09:50:00,17.11,17.14,17.08,17.13,27800.0,14.8161,14.8421,14.7902,14.8335,27800.0
2006-03-13 10:00:00,17.14,17.14,17.11,17.12,25700.0,14.8421,14.8421,14.8161,14.8248,25700.0
2006-03-13 10:10:00,17.12,17.13,17.1,17.1,29100.0,14.8248,14.8335,14.8075,14.8075,29100.0
2006-03-13 10:20:00,17.11,17.15,17.1,17.11,83800.0,14.8161,14.8508,14.8075,14.8161,83800.0
2006-03-13 10:30:00,17.11,17.13,17.1,17.13,36400.0,14.8161,14.8335,14.8075,14.8335,36400.0
2006-03-13 10:40:00,17.12,17.13,17.09,17.1,73000.0,14.8248,14.8335,14.7988,14.8075,73000.0
2006-03-13 10:50:00,17.09,17.12,17.09,17.12,109700.0,14.7988,14.8248,14.7988,14.8248,109700.0
2006-03-13 11:00:00,17.12,17.13,17.12,17.12,74400.0,14.8248,14.8335,14.8248,14.8248,74400.0
2006-03-13 11:10:00,17.12,17.13,17.12,17.13,14200.0,14.8248,14.8335,14.8248,14.8335,14200.0
2006-03-13 11:20:00,17.13,17.13,17.08,17.09,47800.0,14.8335,14.8335,14.7902,14.7988,47800.0
2006-03-13 11:30:00,17.09,17.15,17.09,17.14,80500.0,14.7988,14.8508,14.7988,14.8421,80500.0
2006-03-13 11:40:00,17.14,17.14,17.1,17.11,51800.0,14.8421,14.8421,14.8075,14.8161,51800.0
2006-03-13 11:50:00,17.1,17.13,17.07,17.08,90800.0,14.8075,14.8335,14.7815,14.7902,90800.0
2006-03-13 12:00:00,17.08,17.09,17.07,17.07,49600.0,14.7902,14.7988,14.7815,14.7815,49600.0
2006-03-13 12:10:00,17.06,17.07,17.05,17.05,60600.0,14.7728,14.7815,14.7642,14.7642,60600.0
2006-03-13 12:20:00,17.06,17.06,17.05,17.06,49800.0,14.7728,14.7728,14.7642,14.7728,49800.0
2006-03-13 12:30:00,17.06,17.06,17.03,17.05,37900.0,14.7728,14.7728,14.7469,14.7642,37900.0
2006-03-13 12:40:00,17.05,17.07,17.03,17.04,108500.0,14.7642,14.7815,14.7469,14.7555,108500.0
2006-03-13 12:50:00,17.03,17.07,17.02,17.07,48200.0,14.7469,14.7815,14.7382,14.7815,48200.0
2006-03-13 13:00:00,17.07,17.07,17.06,17.06,34300.0,14.7815,14.7815,14.7728,14.7728,34300.0
2006-03-13 13:10:00,17.06,17.09,17.06,17.08,96200.0,14.7728,14.7988,14.7728,14.7902,96200.0
2006-03-13 13:20:00,17.08,17.13,17.08,17.12,45300.0,14.7902,14.8335,14.7902,14.8248,45300.0
2006-03-13 13:30:00,17.12,17.12,17.11,17.12,26400.0,14.8248,14.8248,14.8161,14.8248,26400.0
2006-03-13 13:40:00,17.12,17.15,17.11,17.15,45200.0,14.8248,14.8508,14.8161,14.8508,45200.0
2006-03-13 13:50:00,17.14,17.15,17.11,17.12,35400.0,14.8421,14.8508,14.8161,14.8248,35400.0
2006-03-13 14:00:00,17.11,17.14,17.11,17.14,29900.0,14.8161,14.8421,14.8161,14.8421,29900.0
2006-03-13 14:10:00,17.14,17.15,17.12,17.12,35700.0,14.8421,14.8508,14.8248,14.8248,35700.0
2006-03-13 14:20:00,17.13,17.13,17.1,17.11,40400.0,14.8335,14.8335,14.8075,14.8161,40400.0
2006-03-13 14:30:00,17.11,17.12,17.1,17.11,34300.0,14.8161,14.8248,14.8075,14.8161,34300.0
2006-03-13 14:40:00,17.1,17.12,17.09,17.09,62100.0,14.8075,14.8248,14.7988,14.7988,62100.0
2006-03-13 14:50:00,17.1,17.11,17.08,17.1,81900.0,14.8075,14.8161,14.7902,14.8075,81900.0
2006-03-13 15:00:00,17.09,17.15,17.09,17.15,39500.0,14.7988,14.8508,14.7988,14.8508,39500.0
2006-03-13 15:10:00,17.15,17.19,17.12,17.19,152900.0,14.8508,14.8854,14.8248,14.8854,152900.0
2006-03-13 15:20:00,17.19,17.2,17.14,17.15,125600.0,14.8854,14.8941,14.8421,14.8508,125600.0
2006-03-13 15:30:00,17.14,17.15,17.1,17.11,143000.0,14.8421,14.8508,14.8075,14.8161,143000.0
2006-03-13 15:40:00,17.11,17.12,17.09,17.09,397300.0,14.8161,14.8248,14.7988,14.7988,397300.0
2006-03-13 15:50:00,17.09,17.13,17.09,17.12,141100.0,14.7988,14.8335,14.7988,14.8248,141100.0
2006-03-14 09:30:00,17.09,17.18,17.09,17.15,134200.0,14.7988,14.8768,14.7988,14.8508,134200.0
2006-03-14 09:40:00,17.16,17.18,17.12,17.18,50200.0,14.8594,14.8768,14.8248,14.8768,50200.0
2006-03-14 09:50:00,17.17,17.2,17.16,17.16,54100.0,14.8681,14.8941,14.8594,14.8594,54100.0
2006-03-14 10:00:00,17.16,17.18,17.16,17.18,31500.0,14.8594,14.8768,14.8594,14.8768,31500.0
2006-03-14 10:10:00,17.18,17.22,17.18,17.22,75000.0,14.8768,14.9114,14.8768,14.9114,75000.0
2006-03-14 10:20:00,17.22,17.25,17.22,17.24,159100.0,14.9114,14.9374,14.9114,14.9287,159100.0
2006-03-14 10:30:00,17.24,17.27,17.23,17.25,229200.0,14.9287,14.9547,14.92,14.9374,229200.0
2006-03-14 10:40:00,17.26,17.28,17.24,17.27,89300.0,14.946,14.9633,14.9287,14.9547,89300.0
2006-03-14 10:50:00,17.27,17.28,17.26,17.28,45600.0,14.9547,14.9633,14.946,14.9633,45600.0
2006-03-14 11:00:00,17.28,17.35,17.27,17.35,191700.0,14.9633,15.024,14.9547,15.024,191700.0
2006-03-14 11:10:00,17.35,17.41,17.34,17.41,262300.0,15.024,15.0759,15.0153,15.0759,262300.0
2006-03-14 11:20:00,17.4,17.45,17.4,17.44,187300.0,15.0673,15.1106,15.0673,15.1019,187300.0
2006-03-14 11:30:00,17.44,17.49,17.44,17.48,237200.0,15.1019,15.1452,15.1019,15.1365,237200.0
2006-03-14 11:40:00,17.48,17.5,17.47,17.48,215700.0,15.1365,15.1539,15.1279,15.1365,215700.0
2006-03-14 11:50:00,17.48,17.49,17.47,17.48,91100.0,15.1365,15.1452,15.1279,15.1365,91100.0
2006-03-14 12:00:00,17.48,17.48,17.44,17.46,74300.0,15.1365,15.1365,15.1019,15.1192,74300.0
2006-03-14 12:10:00,17.46,17.47,17.43,17.45,62300.0,15.1192,15.1279,15.0932,15.1106,62300.0
2006-03-14 12:20:00,17.45,17.48,17.44,17.45,39700.0,15.1106,15.1365,15.1019,15.1106,39700.0
2006-03-14 12:30:00,17.46,17.47,17.45,17.45,46400.0,15.1192,15.1279,15.1106,15.1106,46400.0
2006-03-14 12:40:00,17.45,17.46,17.45,17.46,99600.0,15.1106,15.1192,15.1106,15.1192,99600.0
2006-03-14 12:50:00,17.45,17.47,17.45,17.46,45500.0,15.1106,15.1279,15.1106,15.1192,45500.0
2006-03-14 13:00:00,17.46,17.49,17.46,17.48,37600.0,15.1192,15.1452,15.1192,15.1365,37600.0
2006-03-14 13:10:00,17.48,17.5,17.47,17.49,69800.0,15.1365,15.1539,15.1279,15.1452,69800.0
2006-03-14 13:20:00,17.48,17.5,17.48,17.48,150300.0,15.1365,15.1539,15.1365,15.1365,150300.0
2006-03-14 13:30:00,17.48,17.49,17.48,17.48,36000.0,15.1365,15.1452,15.1365,15.1365,36000.0
2006-03-14 13:40:00,17.48,17.49,17.46,17.48,67500.0,15.1365,15.1452,15.1192,15.1365,67500.0
2006-03-14 13:50:00,17.47,17.49,17.46,17.47,46700.0,15.1279,15.1452,15.1192,15.1279,46700.0
2006-03-14 14:00:00,17.46,17.48,17.46,17.48,32300.0,15.1192,15.1365,15.1192,15.1365,32300.0
2006-03-14 14:10:00,17.47,17.48,17.47,17.47,45300.0,15.1279,15.1365,15.1279,15.1279,45300.0
2006-03-14 14:20:00,17.47,17.48,17.47,17.47,58600.0,15.1279,15.1365,15.1279,15.1279,58600.0
2006-03-14 14:30:00,17.47,17.48,17.45,17.46,82100.0,15.1279,15.1365,15.1106,15.1192,82100.0
2006-03-14 14:40:00,17.45,17.47,17.45,17.47,75600.0,15.1106,15.1279,15.1106,15.1279,75600.0
2006-03-14 14:50:00,17.47,17.49,17.46,17.47,62200.0,15.1279,15.1452,15.1192,15.1279,62200.0
2006-03-14 15:00:00,17.47,17.5,17.47,17.49,128700.0,15.1279,15.1539,15.1279,15.1452,128700.0
2006-03-14 15:10:00,17.48,17.49,17.47,17.47,126100.0,15.1365,15.1452,15.1279,15.1279,126100.0
2006-03-14 15:20:00,17.47,17.48,17.46,17.47,67600.0,15.1279,15.1365,15.1192,15.1279,67600.0
2006-03-14 15:30:00,17.48,17.48,17.46,17.46,103800.0,15.1365,15.1365,15.1192,15.1192,103800.0
2006-03-14 15:40:00,17.47,17.48,17.46,17.47,133800.0,15.1279,15.1365,15.1192,15.1279,133800.0
2006-03-14 15:50:00,17.46,17.47,17.45,17.46,190200.0,15.1192,15.1279,15.1106,15.1192,190200.0
2006-03-15 09:30:00,17.45,17.5,17.44,17.48,205000.0,15.1106,15.1539,15.1019,15.1365,205000.0
2006-03-15 09:40:00,17.47,17.48,17.42,17.45,127600.0,15.1279,15.1365,15.0846,15.1106,127600.0
2006-03-15 09:50:00,17.45,17.46,17.44,17.46,40800.0,15.1106,15.1192,15.1019,15.1192,40800.0
2006-03-15 10:00:00,17.45,17.47,17.44,17.46,79100.0,15.1106,15.1279,15.1019,15.1192,79100.0
2006-03-15 10:10:00,17.46,17.46,17.44,17.45,57200.0,15.1192,15.1192,15.1019,15.1106,57200.0
2006-03-15 10:20:00,17.44,17.46,17.44,17.46,65100.0,15.1019,15.1192,15.1019,15.1192,65100.0
2006-03-15 10:30:00,17.45,17.46,17.45,17.46,64200.0,15.1106,15.1192,15.1106,15.1192,64200.0
2006-03-15 10:40:00,17.46,17.48,17.45,17.46,124000.0,15.1192,15.1365,15.1106,15.1192,124000.0
2006-03-15 10:50:00,17.45,17.46,17.44,17.45,161700.0,15.1106,15.1192,15.1019,15.1106,161700.0
2006-03-15 11:00:00,17.46,17.46,17.44,17.46,53800.0,15.1192,15.1192,15.1019,15.1192,53800.0
2006-03-15 11:10:00,17.45,17.46,17.45,17.45,29300.0,15.1106,15.1192,15.1106,15.1106,29300.0
2006-03-15 11:20:00,17.45,17.46,17.44,17.44,90000.0,15.1106,15.1192,15.1019,15.1019,90000.0
2006-03-15 11:30:00,17.44,17.44,17.39,17.4,116200.0,15.1019,15.1019,15.0586,15.0673,116200.0
2006-03-15 11:40:00,17.4,17.4,17.37,17.39,60600.0,15.0673,15.0673,15.0413,15.0586,60600.0
2006-03-15 11:50:00,17.39,17.42,17.39,17.39,42600.0,15.0586,15.0846,15.0586,15.0586,42600.0
2006-03-15 12:00:00,17.39,17.4,17.39,17.4,36200.0,15.0586,15.0673,15.0586,15.0673,36200.0
2006-03-15 12:10:00,17.4,17.43,17.39,17.43,58500.0,15.0673,15.0932,15.0586,15.0932,58500.0
2006-03-15 12:20:00,17.44,17.44,17.41,17.42,50100.0,15.1019,15.1019,15.0759,15.0846,50100.0
2006-03-15 12:30:00,17.42,17.42,17.39,17.4,56000.0,15.0846,15.0846,15.0586,15.0673,56000.0
2006-03-15 12:40:00,17.4,17.4,17.38,17.38,39600.0,15.0673,15.0673,15.0499,15.0499,39600.0
2006-03-15 12:50:00,17.38,17.39,17.35,17.36,85700.0,15.0499,15.0586,15.024,15.0326,85700.0
2006-03-15 13:00:00,17.36,17.37,17.35,17.36,68700.0,15.0326,15.0413,15.024,15.0326,68700.0
2006-03-15 13:10:00,17.36,17.38,17.35,17.38,34600.0,15.0326,15.0499,15.024,15.0499,34600.0
2006-03-15 13:20:00,17.38,17.38,17.35,17.35,45000.0,15.0499,15.0499,15.024,15.024,45000.0
2006-03-15 13:30:00,17.36,17.36,17.35,17.35,35100.0,15.0326,15.0326,15.024,15.024,35100.0
2006-03-15 13:40:00,17.36,17.36,17.35,17.35,81900.0,15.0326,15.0326,15.024,15.024,81900.0
2006-03-15 13:50:00,17.36,17.36,17.3,17.3,161700.0,15.0326,15.0326,14.9807,14.9807,161700.0
2006-03-15 14:00:00,17.31,17.33,17.3,17.31,101400.0,14.9893,15.0066,14.9807,14.9893,101400.0
2006-03-15 14:10:00,17.31,17.35,17.31,17.34,131200.0,14.9893,15.024,14.9893,15.0153,131200.0
2006-03-15 14:20:00,17.33,17.39,17.32,17.37,115600.0,15.0066,15.0586,14.998,15.0413,115600.0
2006-03-15 14:30:00,17.35,17.36,17.31,17.31,79100.0,15.024,15.0326,14.9893,14.9893,79100.0
2006-03-15 14:40:00,17.32,17.36,17.3,17.36,100900.0,14.998,15.0326,14.9807,15.0326,100900.0
2006-03-15 14:50:00,17.35,17.37,17.34,17.36,55900.0,15.024,15.0413,15.0153,15.0326,55900.0
2006-03-15 15:00:00,17.37,17.41,17.37,17.41,93900.0,15.0413,15.0759,15.0413,15.0759,93900.0
2006-03-15 15:10:00,17.4,17.46,17.4,17.46,111100.0,15.0673,15.1192,15.0673,15.1192,111100.0
2006-03-15 15:20:00,17.46,17.49,17.45,17.49,129100.0,15.1192,15.1452,15.1106,15.1452,129100.0
2006-03-15 15:30:00,17.48,17.49,17.48,17.49,130900.0,15.1365,15.1452,15.1365,15.1452,130900.0
2006-03-15 15:40:00,17.49,17.5,17.47,17.48,229800.0,15.1452,15.1539,15.1279,15.1365,229800.0
2006-03-15 15:50:00,17.5,17.52,17.49,17.51,652100.0,15.1539,15.1712,15.1452,15.1625,652100.0
2006-03-16 09:30:00,17.5,17.5,17.36,17.45,193900.0,15.1539,15.1539,15.0326,15.1106,193900.0
2006-03-16 09:40:00,17.46,17.49,17.43,17.43,55000.0,15.1192,15.1452,15.0932,15.0932,55000.0
2006-03-16 09:50:00,17.43,17.45,17.41,17.42,45900.0,15.0932,15.1106,15.0759,15.0846,45900.0
2006-03-16 10:00:00,17.42,17.52,17.41,17.52,63600.0,15.0846,15.1712,15.0759,15.1712,63600.0
2006-03-16 10:10:00,17.51,17.53,17.51,17.51,59400.0,15.1625,15.1798,15.1625,15.1625,59400.0
2006-03-16 10:20:00,17.51,17.52,17.47,17.49,120400.0,15.1625,15.1712,15.1279,15.1452,120400.0
2006-03-16 10:30:00,17.49,17.52,17.48,17.51,66700.0,15.1452,15.1712,15.1365,15.1625,66700.0
2006-03-16 10:40:00,17.51,17.52,17.48,17.49,57500.0,15.1625,15.1712,15.1365,15.1452,57500.0
2006-03-16 10:50:00,17.48,17.5,17.48,17.49,94400.0,15.1365,15.1539,15.1365,15.1452,94400.0
2006-03-16 11:00:00,17.49,17.5,17.48,17.5,58300.0,15.1452,15.1539,15.1365,15.1539,58300.0
2006-03-16 11:10:00,17.49,17.57,17.49,17.56,136000.0,15.1452,15.2145,15.1452,15.2058,136000.0
2006-03-16 11:20:00,17.56,17.62,17.56,17.61,166200.0,15.2058,15.2578,15.2058,15.2491,166200.0
2006-03-16 11:30:00,17.61,17.62,17.55,17.58,130200.0,15.2491,15.2578,15.1971,15.2231,130200.0
2006-03-16 11:40:00,17.58,17.6,17.58,17.58,104300.0,15.2231,15.2404,15.2231,15.2231,104300.0
2006-03-16 11:50:00,17.58,17.61,17.58,17.61,105400.0,15.2231,15.2491,15.2231,15.2491,105400.0
2006-03-16 12:00:00,17.6,17.62,17.59,17.59,69800.0,15.2404,15.2578,15.2318,15.2318,69800.0
2006-03-16 12:10:00,17.59,17.6,17.57,17.59,81900.0,15.2318,15.2404,15.2145,15.2318,81900.0
2006-03-16 12:20:00,17.59,17.59,17.56,17.57,50200.0,15.2318,15.2318,15.2058,15.2145,50200.0
2006-03-16 12:30:00,17.57,17.61,17.57,17.6,83800.0,15.2145,15.2491,15.2145,15.2404,83800.0
2006-03-16 12:40:00,17.59,17.64,17.59,17.63,110900.0,15.2318,15.2751,15.2318,15.2664,110900.0
2006-03-16 12:50:00,17.62,17.67,17.62,17.65,118700.0,15.2578,15.3011,15.2578,15.2837,118700.0
2006-03-16 13:00:00,17.65,17.65,17.6,17.61,54700.0,15.2837,15.2837,15.2404,15.2491,54700.0
2006-03-16 13:10:00,17.61,17.63,17.6,17.63,110600.0,15.2491,15.2664,15.2404,15.2664,110600.0
2006-03-16 13:20:00,17.62,17.64,17.62,17.62,42000.0,15.2578,15.2751,15.2578,15.2578,42000.0
2006-03-16 13:30:00,17.62,17.63,17.61,17.62,41300.0,15.2578,15.2664,15.2491,15.2578,41300.0
2006-03-16 13:40:00,17.61,17.62,17.6,17.61,43500.0,15.2491,15.2578,15.2404,15.2491,43500.0
2006-03-16 13:50:00,17.61,17.62,17.55,17.55,60600.0,15.2491,15.2578,15.1971,15.1971,60600.0
2006-03-16 14:00:00,17.54,17.55,17.53,17.54,46300.0,15.1885,15.1971,15.1798,15.1885,46300.0
2006-03-16 14:10:00,17.55,17.56,17.54,17.55,59000.0,15.1971,15.2058,15.1885,15.1971,59000.0
2006-03-16 14:20:00,17.56,17.56,17.53,17.54,33000.0,15.2058,15.2058,15.1798,15.1885,33000.0
2006-03-16 14:30:00,17.54,17.56,17.53,17.55,54800.0,15.1885,15.2058,15.1798,15.1971,54800.0
2006-03-16 14:40:00,17.55,17.55,17.5,17.5,50200.0,15.1971,15.1971,15.1539,15.1539,50200.0
2006-03-16 14:50:00,17.5,17.51,17.44,17.44,75300.0,15.1539,15.1625,15.1019,15.1019,75300.0
2006-03-16 15:00:00,17.44,17.48,17.44,17.46,73200.0,15.1019,15.1365,15.1019,15.1192,73200.0
2006-03-16 15:10:00,17.47,17.48,17.46,17.47,44800.0,15.1279,15.1365,15.1192,15.1279,44800.0
2006-03-16 15:20:00,17.47,17.48,17.46,17.47,62600.0,15.1279,15.1365,15.1192,15.1279,62600.0
2006-03-16 15:30:00,17.48,17.48,17.44,17.45,61600.0,15.1365,15.1365,15.1019,15.1106,61600.0
2006-03-16 15:40:00,17.44,17.45,17.43,17.45,105800.0,15.1019,15.1106,15.0932,15.1106,105800.0
2006-03-16 15:50:00,17.44,17.49,17.44,17.48,122000.0,15.1019,15.1452,15.1019,15.1365,122000.0
2006-03-17 09:30:00,17.51,17.53,17.44,17.44,804300.0,15.1625,15.1798,15.1019,15.1019,804300.0
2006-03-17 09:40:00,17.4,17.53,17.4,17.48,64800.0,15.0673,15.1798,15.0673,15.1365,64800.0
2006-03-17 09:50:00,17.47,17.5,17.36,17.47,77900.0,15.1279,15.1539,15.0326,15.1279,77900.0
2006-03-17 10:00:00,17.48,17.53,17.47,17.52,69900.0,15.1365,15.1798,15.1279,15.1712,69900.0
2006-03-17 10:10:00,17.52,17.52,17.45,17.49,83400.0,15.1712,15.1712,15.1106,15.1452,83400.0
2006-03-17 10:20:00,17.48,17.52,17.48,17.52,54200.0,15.1365,15.1712,15.1365,15.1712,54200.0
2006-03-17 10:30:00,17.51,17.52,17.47,17.47,64700.0,15.1625,15.1712,15.1279,15.1279,64700.0
2006-03-17 10:40:00,17.45,17.49,17.45,17.48,34800.0,15.1106,15.1452,15.1106,15.1365,34800.0
2006-03-17 10:50:00,17.48,17.49,17.47,17.49,62100.0,15.1365,15.1452,15.1279,15.1452,62100.0
2006-03-17 11:00:00,17.48,17.49,17.48,17.48,44800.0,15.1365,15.1452,15.1365,15.1365,44800.0
2006-03-17 11:10:00,17.48,17.54,17.48,17.53,116700.0,15.1365,15.1885,15.1365,15.1798,116700.0
2006-03-17 11:20:00,17.53,17.54,17.51,17.53,86400.0,15.1798,15.1885,15.1625,15.1798,86400.0
2006-03-17 11:30:00,17.53,17.56,17.53,17.54,56800.0,15.1798,15.2058,15.1798,15.1885,56800.0
2006-03-17 11:40:00,17.55,17.58,17.54,17.56,46700.0,15.1971,15.2231,15.1885,15.2058,46700.0
2006-03-17 11:50:00,17.56,17.58,17.56,17.57,48800.0,15.2058,15.2231,15.2058,15.2145,48800.0
2006-03-17 12:00:00,17.57,17.58,17.56,17.56,46200.0,15.2145,15.2231,15.2058,15.2058,46200.0
2006-03-17 12:10:00,17.56,17.58,17.55,17.58,31400.0,15.2058,15.2231,15.1971,15.2231,31400.0
2006-03-17 12:20:00,17.58,17.59,17.56,17.56,94400.0,15.2231,15.2318,15.2058,15.2058,94400.0
2006-03-17 12:30:00,17.58,17.6,17.56,17.59,129100.0,15.2231,15.2404,15.2058,15.2318,129100.0
2006-03-17 12:40:00,17.6,17.6,17.58,17.6,75500.0,15.2404,15.2404,15.2231,15.2404,75500.0
2006-03-17 12:50:00,17.6,17.61,17.58,17.61,28800.0,15.2404,15.2491,15.2231,15.2491,28800.0
2006-03-17 13:00:00,17.61,17.63,17.6,17.63,49500.0,15.2491,15.2664,15.2404,15.2664,49500.0
2006-03-17 13:10:00,17.62,17.63,17.62,17.63,33600.0,15.2578,15.2664,15.2578,15.2664,33600.0
2006-03-17 13:20:00,17.62,17.63,17.58,17.6,42800.0,15.2578,15.2664,15.2231,15.2404,42800.0
2006-03-17 13:30:00,17.6,17.6,17.56,17.58,47900.0,15.2404,15.2404,15.2058,15.2231,47900.0
2006-03-17 13:40:00,17.58,17.61,17.58,17.61,71700.0,15.2231,15.2491,15.2231,15.2491,71700.0
2006-03-17 13:50:00,17.6,17.62,17.6,17.62,23000.0,15.2404,15.2578,15.2404,15.2578,23000.0
2006-03-17 14:00:00,17.62,17.62,17.59,17.59,41400.0,15.2578,15.2578,15.2318,15.2318,41400.0
2006-03-17 14:10:00,17.6,17.61,17.59,17.59,40400.0,15.2404,15.2491,15.2318,15.2318,40400.0
2006-03-17 14:20:00,17.6,17.62,17.59,17.61,60500.0,15.2404,15.2578,15.2318,15.2491,60500.0
2006-03-17 14:30:00,17.61,17.62,17.6,17.6,60100.0,15.2491,15.2578,15.2404,15.2404,60100.0
2006-03-17 14:40:00,17.6,17.62,17.6,17.62,104600.0,15.2404,15.2578,15.2404,15.2578,104600.0
2006-03-17 14:50:00,17.61,17.61,17.6,17.6,41700.0,15.2491,15.2491,15.2404,15.2404,41700.0
2006-03-17 15:00:00,17.6,17.64,17.6,17.64,98200.0,15.2404,15.2751,15.2404,15.2751,98200.0
2006-03-17 15:10:00,17.64,17.67,17.63,17.66,151500.0,15.2751,15.3011,15.2664,15.2924,151500.0
2006-03-17 15:20:00,17.66,17.69,17.65,17.68,107900.0,15.2924,15.3184,15.2837,15.3097,107900.0
2006-03-17 15:30:00,17.68,17.7,17.67,17.69,117700.0,15.3097,15.327,15.3011,15.3184,117700.0
2006-03-17 15:40:00,17.69,17.7,17.66,17.68,151600.0,15.3184,15.327,15.2924,15.3097,151600.0
2006-03-17 15:50:00,17.67,17.68,17.59,17.6,220000.0,15.3011,15.3097,15.2318,15.2404,220000.0
2006-03-20 09:30:00,17.43,17.56,17.4,17.52,278800.0,15.0932,15.2058,15.0673,15.1712,278800.0
2006-03-20 09:40:00,17.51,17.6,17.51,17.58,101900.0,15.1625,15.2404,15.1625,15.2231,101900.0
2006-03-20 09:50:00,17.57,17.6,17.55,17.55,74600.0,15.2145,15.2404,15.1971,15.1971,74600.0
2006-03-20 10:00:00,17.54,17.59,17.54,17.58,55900.0,15.1885,15.2318,15.1885,15.2231,55900.0
2006-03-20 10:10:00,17.58,17.59,17.54,17.58,81500.0,15.2231,15.2318,15.1885,15.2231,81500.0
2006-03-20 10:20:00,17.56,17.61,17.56,17.59,166800.0,15.2058,15.2491,15.2058,15.2318,166800.0
2006-03-20 10:30:00,17.59,17.62,17.58,17.6,164500.0,15.2318,15.2578,15.2231,15.2404,164500.0
2006-03-20 10:40:00,17.61,17.61,17.59,17.59,106900.0,15.2491,15.2491,15.2318,15.2318,106900.0
2006-03-20 10:50:00,17.59,17.6,17.58,17.6,37500.0,15.2318,15.2404,15.2231,15.2404,37500.0
2006-03-20 11:00:00,17.59,17.6,17.59,17.6,120800.0,15.2318,15.2404,15.2318,15.2404,120800.0
2006-03-20 11:10:00,17.59,17.6,17.57,17.59,151700.0,15.2318,15.2404,15.2145,15.2318,151700.0
2006-03-20 11:20:00,17.59,17.61,17.58,17.59,98600.0,15.2318,15.2491,15.2231,15.2318,98600.0
2006-03-20 11:30:00,17.58,17.62,17.58,17.61,62300.0,15.2231,15.2578,15.2231,15.2491,62300.0
2006-03-20 11:40:00,17.6,17.66,17.6,17.65,110000.0,15.2404,15.2924,15.2404,15.2837,110000.0
2006-03-20 11:50:00,17.66,17.68,17.64,17.65,63100.0,15.2924,15.3097,15.2751,15.2837,63100.0
2006-03-20 12:00:00,17.65,17.68,17.64,17.67,80900.0,15.2837,15.3097,15.2751,15.3011,80900.0
2006-03-20 12:10:00,17.67,17.68,17.65,17.66,39200.0,15.3011,15.3097,15.2837,15.2924,39200.0
2006-03-20 12:20:00,17.66,17.69,17.63,17.69,128600.0,15.2924,15.3184,15.2664,15.3184,128600.0
2006-03-20 12:30:00,17.69,17.72,17.66,17.68,110900.0,15.3184,15.3444,15.2924,15.3097,110900.0
2006-03-20 12:40:00,17.68,17.7,17.68,17.7,112600.0,15.3097,15.327,15.3097,15.327,112600.0
2006-03-20 12:50:00,17.7,17.73,17.67,17.73,59900.0,15.327,15.353,15.3011,15.353,59900.0
2006-03-20 13:00:00,17.73,17.75,17.73,17.75,117900.0,15.353,15.3703,15.353,15.3703,117900.0
2006-03-20 13:10:00,17.75,17.75,17.74,17.75,136800.0,15.3703,15.3703,15.3617,15.3703,136800.0
2006-03-20 13:20:00,17.75,17.76,17.74,17.76,126300.0,15.3703,15.379,15.3617,15.379,126300.0
2006-03-20 13:30:00,17.76,17.76,17.72,17.72,65600.0,15.379,15.379,15.3444,15.3444,65600.0
2006-03-20 13:40:00,17.73,17.75,17.72,17.72,71300.0,15.353,15.3703,15.3444,15.3444,71300.0
2006-03-20 13:50:00,17.72,17.75,17.72,17.74,76500.0,15.3444,15.3703,15.3444,15.3617,76500.0
2006-03-20 14:00:00,17.75,17.75,17.7,17.74,96300.0,15.3703,15.3703,15.327,15.3617,96300.0
2006-03-20 14:10:00,17.75,17.76,17.74,17.75,57400.0,15.3703,15.379,15.3617,15.3703,57400.0
2006-03-20 14:20:00,17.75,17.76,17.74,17.75,75200.0,15.3703,15.379,15.3617,15.3703,75200.0
2006-03-20 14:30:00,17.75,17.76,17.75,17.75,30000.0,15.3703,15.379,15.3703,15.3703,30000.0
2006-03-20 14:40:00,17.75,17.77,17.75,17.76,72300.0,15.3703,15.3877,15.3703,15.379,72300.0
2006-03-20 14:50:00,17.76,17.77,17.75,17.75,66900.0,15.379,15.3877,15.3703,15.3703,66900.0
2006-03-20 15:00:00,17.75,17.76,17.74,17.75,54200.0,15.3703,15.379,15.3617,15.3703,54200.0
2006-03-20 15:10:00,17.76,17.76,17.73,17.73,64800.0,15.379,15.379,15.353,15.353,64800.0
2006-03-20 15:20:00,17.74,17.74,17.72,17.72,101600.0,15.3617,15.3617,15.3444,15.3444,101600.0
2006-03-20 15:30:00,17.72,17.74,17.72,17.74,88100.0,15.3444,15.3617,15.3444,15.3617,88100.0
2006-03-20 15:40:00,17.74,17.74,17.73,17.73,130500.0,15.3617,15.3617,15.353,15.353,130500.0
2006-03-20 15:50:00,17.73,17.75,17.71,17.72,220400.0,15.353,15.3703,15.3357,15.3444,220400.0
2006-03-21 09:30:00,17.65,17.72,17.61,17.7,233500.0,15.2837,15.3444,15.2491,15.327,233500.0
2006-03-21 09:40:00,17.71,17.75,17.7,17.75,178800.0,15.3357,15.3703,15.327,15.3703,178800.0
2006-03-21 09:50:00,17.75,17.84,17.74,17.84,186100.0,15.3703,15.4483,15.3617,15.4483,186100.0
2006-03-21 10:00:00,17.83,17.87,17.81,17.82,184800.0,15.4396,15.4742,15.4223,15.431,184800.0
2006-03-21 10:10:00,17.83,17.84,17.76,17.82,104700.0,15.4396,15.4483,15.379,15.431,104700.0
2006-03-21 10:20:00,17.83,17.86,17.82,17.84,89900.0,15.4396,15.4656,15.431,15.4483,89900.0
2006-03-21 10:30:00,17.84,17.85,17.83,17.83,138900.0,15.4483,15.4569,15.4396,15.4396,138900.0
2006-03-21 10:40:00,17.84,17.84,17.76,17.77,109900.0,15.4483,15.4483,15.379,15.3877,109900.0
2006-03-21 10:50:00,17.76,17.78,17.74,17.75,130800.0,15.379,15.3963,15.3617,15.3703,130800.0
2006-03-21 11:00:00,17.75,17.78,17.74,17.77,92900.0,15.3703,15.3963,15.3617,15.3877,92900.0
2006-03-21 11:10:00,17.78,17.78,17.76,17.77,58300.0,15.3963,15.3963,15.379,15.3877,58300.0
2006-03-21 11:20:00,17.76,17.77,17.76,17.77,41100.0,15.379,15.3877,15.379,15.3877,41100.0
2006-03-21 11:30:00,17.77,17.8,17.76,17.79,80200.0,15.3877,15.4136,15.379,15.405,80200.0
2006-03-21 11:40:00,17.79,17.82,17.79,17.81,68000.0,15.405,15.431,15.405,15.4223,68000.0
2006-03-21 11:50:00,17.82,17.82,17.78,17.79,87800.0,15.431,15.431,15.3963,15.405,87800.0
2006-03-21 12:00:00,17.79,17.82,17.78,17.81,88500.0,15.405,15.431,15.3963,15.4223,88500.0
2006-03-21 12:10:00,17.81,17.82,17.8,17.82,59400.0,15.4223,15.431,15.4136,15.431,59400.0
2006-03-21 12:20:00,17.82,17.9,17.81,17.86,296200.0,15.431,15.5002,15.4223,15.4656,296200.0
2006-03-21 12:30:00,17.86,17.86,17.81,17.82,36500.0,15.4656,15.4656,15.4223,15.431,36500.0
2006-03-21 12:40:00,17.82,17.84,17.79,17.83,150700.0,15.431,15.4483,15.405,15.4396,150700.0
2006-03-21 12:50:00,17.83,17.85,17.8,17.8,137100.0,15.4396,15.4569,15.4136,15.4136,137100.0
2006-03-21 13:00:00,17.81,17.81,17.78,17.8,163100.0,15.4223,15.4223,15.3963,15.4136,163100.0
2006-03-21 13:10:00,17.8,17.81,17.78,17.78,31100.0,15.4136,15.4223,15.3963,15.3963,31100.0
2006-03-21 13:20:00,17.79,17.79,17.77,17.78,69100.0,15.405,15.405,15.3877,15.3963,69100.0
2006-03-21 13:30:00,17.78,17.8,17.78,17.79,164800.0,15.3963,15.4136,15.3963,15.405,164800.0
2006-03-21 13:40:00,17.79,17.8,17.76,17.76,128500.0,15.405,15.4136,15.379,15.379,128500.0
2006-03-21 13:50:00,17.76,17.79,17.75,17.78,116100.0,15.379,15.405,15.3703,15.3963,116100.0
2006-03-21 14:00:00,17.78,17.79,17.77,17.77,74100.0,15.3963,15.405,15.3877,15.3877,74100.0
2006-03-21 14:10:00,17.78,17.78,17.75,17.75,136700.0,15.3963,15.3963,15.3703,15.3703,136700.0
2006-03-21 14:20:00,17.75,17.76,17.74,17.75,121900.0,15.3703,15.379,15.3617,15.3703,121900.0
2006-03-21 14:30:00,17.75,17.75,17.7,17.73,153800.0,15.3703,15.3703,15.327,15.353,153800.0
2006-03-21 14:40:00,17.73,17.73,17.7,17.7,60000.0,15.353,15.353,15.327,15.327,60000.0
2006-03-21 14:50:00,17.69,17.7,17.68,17.69,187300.0,15.3184,15.327,15.3097,15.3184,187300.0
2006-03-21 15:00:00,17.69,17.69,17.67,17.68,104700.0,15.3184,15.3184,15.3011,15.3097,104700.0
2006-03-21 15:10:00,17.68,17.72,17.68,17.72,139000.0,15.3097,15.3444,15.3097,15.3444,139000.0
2006-03-21 15:20:00,17.71,17.75,17.71,17.75,121700.0,15.3357,15.3703,15.3357,15.3703,121700.0
2006-03-21 15:30:00,17.75,17.75,17.64,17.64,90600.0,15.3703,15.3703,15.2751,15.2751,90600.0
2006-03-21 15:40:00,17.64,17.64,17.59,17.63,173700.0,15.2751,15.2751,15.2318,15.2664,173700.0
2006-03-21 15:50:00,17.63,17.65,17.61,17.63,115300.0,15.2664,15.2837,15.2491,15.2664,115300.0
2006-03-22 09:30:00,17.59,17.73,17.55,17.69,146300.0,15.2318,15.353,15.1971,15.3184,146300.0
2006-03-22 09:40:00,17.68,17.73,17.67,17.69,26900.0,15.3097,15.353,15.3011,15.3184,26900.0
2006-03-22 09:50:00,17.68,17.69,17.64,17.68,43600.0,15.3097,15.3184,15.2751,15.3097,43600.0
2006-03-22 10:00:00,17.68,17.72,17.68,17.7,44300.0,15.3097,15.3444,15.3097,15.327,44300.0
2006-03-22 10:10:00,17.71,17.72,17.7,17.71,67700.0,15.3357,15.3444,15.327,15.3357,67700.0
2006-03-22 10:20:00,17.71,17.72,17.7,17.71,255000.0,15.3357,15.3444,15.327,15.3357,255000.0
2006-03-22 10:30:00,17.71,17.72,17.7,17.7,64700.0,15.3357,15.3444,15.327,15.327,64700.0
2006-03-22 10:40:00,17.71,17.71,17.67,17.67,38700.0,15.3357,15.3357,15.3011,15.3011,38700.0
2006-03-22 10:50:00,17.67,17.68,17.65,17.65,49000.0,15.3011,15.3097,15.2837,15.2837,49000.0
2006-03-22 11:00:00,17.65,17.67,17.63,17.63,36600.0,15.2837,15.3011,15.2664,15.2664,36600.0
2006-03-22 11:10:00,17.63,17.63,17.6,17.62,96200.0,15.2664,15.2664,15.2404,15.2578,96200.0
2006-03-22 11:20:00,17.62,17.66,17.62,17.65,32500.0,15.2578,15.2924,15.2578,15.2837,32500.0
2006-03-22 11:30:00,17.65,17.66,17.63,17.63,74900.0,15.2837,15.2924,15.2664,15.2664,74900.0
2006-03-22 11:40:00,17.64,17.65,17.62,17.64,54400.0,15.2751,15.2837,15.2578,15.2751,54400.0
2006-03-22 11:50:00,17.63,17.63,17.61,17.61,26400.0,15.2664,15.2664,15.2491,15.2491,26400.0
2006-03-22 12:00:00,17.61,17.61,17.54,17.54,54700.0,15.2491,15.2491,15.1885,15.1885,54700.0
2006-03-22 12:10:00,17.54,17.57,17.53,17.57,75700.0,15.1885,15.2145,15.1798,15.2145,75700.0
2006-03-22 12:20:00,17.56,17.57,17.56,17.56,21000.0,15.2058,15.2145,15.2058,15.2058,21000.0
2006-03-22 12:30:00,17.56,17.61,17.56,17.59,139300.0,15.2058,15.2491,15.2058,15.2318,139300.0
2006-03-22 12:40:00,17.6,17.64,17.59,17.62,69500.0,15.2404,15.2751,15.2318,15.2578,69500.0
2006-03-22 12:50:00,17.62,17.63,17.6,17.61,108400.0,15.2578,15.2664,15.2404,15.2491,108400.0
2006-03-22 13:00:00,17.62,17.66,17.6,17.65,50200.0,15.2578,15.2924,15.2404,15.2837,50200.0
2006-03-22 13:10:00,17.65,17.65,17.63,17.64,91000.0,15.2837,15.2837,15.2664,15.2751,91000.0
2006-03-22 13:20:00,17.64,17.65,17.64,17.64,24400.0,15.2751,15.2837,15.2751,15.2751,24400.0
2006-03-22 13:30:00,17.64,17.65,17.64,17.65,17100.0,15.2751,15.2837,15.2751,15.2837,17100.0
2006-03-22 13:40:00,17.64,17.64,17.62,17.63,21900.0,15.2751,15.2751,15.2578,15.2664,21900.0
2006-03-22 13:50:00,17.63,17.64,17.63,17.64,21500.0,15.2664,15.2751,15.2664,15.2751,21500.0
2006-03-22 14:00:00,17.64,17.65,17.63,17.64,78700.0,15.2751,15.2837,15.2664,15.2751,78700.0
2006-03-22 14:10:00,17.63,17.65,17.63,17.65,34200.0,15.2664,15.2837,15.2664,15.2837,34200.0
2006-03-22 14:20:00,17.65,17.65,17.64,17.65,114400.0,15.2837,15.2837,15.2751,15.2837,114400.0
2006-03-22 14:30:00,17.65,17.69,17.64,17.69,121800.0,15.2837,15.3184,15.2751,15.3184,121800.0
2006-03-22 14:40:00,17.69,17.71,17.68,17.7,182400.0,15.3184,15.3357,15.3097,15.327,182400.0
2006-03-22 14:50:00,17.7,17.7,17.68,17.69,169800.0,15.327,15.327,15.3097,15.3184,169800.0
2006-03-22 15:00:00,17.69,17.7,17.68,17.69,54500.0,15.3184,15.327,15.3097,15.3184,54500.0
2006-03-22 15:10:00,17.69,17.7,17.69,17.7,87900.0,15.3184,15.327,15.3184,15.327,87900.0
2006-03-22 15:20:00,17.7,17.73,17.7,17.71,232300.0,15.327,15.353,15.327,15.3357,232300.0
2006-03-22 15:30:00,17.72,17.74,17.71,17.74,141400.0,15.3444,15.3617,15.3357,15.3617,141400.0
2006-03-22 15:40:00,17.73,17.76,17.73,17.75,178500.0,15.353,15.379,15.353,15.3703,178500.0
2006-03-22 15:50:00,17.74,17.77,17.74,17.77,189600.0,15.3617,15.3877,15.3617,15.3877,189600.0
2006-03-23 09:30:00,17.72,17.74,17.67,17.72,164600.0,15.3444,15.3617,15.3011,15.3444,164600.0
2006-03-23 09:40:00,17.71,17.72,17.68,17.68,45200.0,15.3357,15.3444,15.3097,15.3097,45200.0
2006-03-23 09:50:00,17.69,17.71,17.67,17.7,74400.0,15.3184,15.3357,15.3011,15.327,74400.0
2006-03-23 10:00:00,17.69,17.7,17.65,17.65,59400.0,15.3184,15.327,15.2837,15.2837,59400.0
2006-03-23 10:10:00,17.65,17.68,17.62,17.64,66900.0,15.2837,15.3097,15.2578,15.2751,66900.0
2006-03-23 10:20:00,17.64,17.65,17.5,17.5,129800.0,15.2751,15.2837,15.1539,15.1539,129800.0
2006-03-23 10:30:00,17.5,17.54,17.5,17.5,100100.0,15.1539,15.1885,15.1539,15.1539,100100.0
2006-03-23 10:40:00,17.51,17.51,17.5,17.5,68800.0,15.1625,15.1625,15.1539,15.1539,68800.0
2006-03-23 10:50:00,17.5,17.53,17.5,17.51,231600.0,15.1539,15.1798,15.1539,15.1625,231600.0
2006-03-23 11:00:00,17.51,17.52,17.5,17.51,68000.0,15.1625,15.1712,15.1539,15.1625,68000.0
2006-03-23 11:10:00,17.51,17.58,17.5,17.58,84500.0,15.1625,15.2231,15.1539,15.2231,84500.0
2006-03-23 11:20:00,17.57,17.58,17.57,17.58,34400.0,15.2145,15.2231,15.2145,15.2231,34400.0
2006-03-23 11:30:00,17.57,17.59,17.57,17.59,45700.0,15.2145,15.2318,15.2145,15.2318,45700.0
2006-03-23 11:40:00,17.58,17.6,17.58,17.59,34900.0,15.2231,15.2404,15.2231,15.2318,34900.0
2006-03-23 11:50:00,17.58,17.58,17.57,17.58,74200.0,15.2231,15.2231,15.2145,15.2231,74200.0
2006-03-23 12:00:00,17.58,17.61,17.57,17.58,102500.0,15.2231,15.2491,15.2145,15.2231,102500.0
2006-03-23 12:10:00,17.58,17.6,17.58,17.6,109900.0,15.2231,15.2404,15.2231,15.2404,109900.0
2006-03-23 12:20:00,17.6,17.64,17.59,17.62,51400.0,15.2404,15.2751,15.2318,15.2578,51400.0
2006-03-23 12:30:00,17.63,17.67,17.63,17.67,77200.0,15.2664,15.3011,15.2664,15.3011,77200.0
2006-03-23 12:40:00,17.67,17.68,17.66,17.67,46600.0,15.3011,15.3097,15.2924,15.3011,46600.0
2006-03-23 12:50:00,17.68,17.69,17.67,17.69,41300.0,15.3097,15.3184,15.3011,15.3184,41300.0
2006-03-23 13:00:00,17.69,17.69,17.68,17.68,15200.0,15.3184,15.3184,15.3097,15.3097,15200.0
2006-03-23 13:10:00,17.68,17.68,17.62,17.62,42600.0,15.3097,15.3097,15.2578,15.2578,42600.0
2006-03-23 13:20:00,17.62,17.64,17.62,17.64,15600.0,15.2578,15.2751,15.2578,15.2751,15600.0
2006-03-23 13:30:00,17.63,17.64,17.62,17.63,19100.0,15.2664,15.2751,15.2578,15.2664,19100.0
2006-03-23 13:40:00,17.62,17.63,17.61,17.61,10500.0,15.2578,15.2664,15.2491,15.2491,10500.0
2006-03-23 13:50:00,17.61,17.64,17.61,17.63,30600.0,15.2491,15.2751,15.2491,15.2664,30600.0
2006-03-23 14:00:00,17.62,17.64,17.61,17.62,29100.0,15.2578,15.2751,15.2491,15.2578,29100.0
2006-03-23 14:10:00,17.61,17.62,17.59,17.59,63800.0,15.2491,15.2578,15.2318,15.2318,63800.0
2006-03-23 14:20:00,17.59,17.6,17.59,17.6,19500.0,15.2318,15.2404,15.2318,15.2404,19500.0
2006-03-23 14:30:00,17.59,17.6,17.58,17.58,28100.0,15.2318,15.2404,15.2231,15.2231,28100.0
2006-03-23 14:40:00,17.58,17.59,17.57,17.57,36300.0,15.2231,15.2318,15.2145,15.2145,36300.0
2006-03-23 14:50:00,17.57,17.58,17.56,17.56,104000.0,15.2145,15.2231,15.2058,15.2058,104000.0
2006-03-23 15:00:00,17.57,17.57,17.56,17.56,79100.0,15.2145,15.2145,15.2058,15.2058,79100.0
2006-03-23 15:10:00,17.57,17.6,17.57,17.59,115300.0,15.2145,15.2404,15.2145,15.2318,115300.0
2006-03-23 15:20:00,17.59,17.59,17.58,17.59,57300.0,15.2318,15.2318,15.2231,15.2318,57300.0
2006-03-23 15:30:00,17.59,17.63,17.58,17.62,99600.0,15.2318,15.2664,15.2231,15.2578,99600.0
2006-03-23 15:40:00,17.63,17.64,17.6,17.64,115200.0,15.2664,15.2751,15.2404,15.2751,115200.0
2006-03-23 15:50:00,17.63,17.7,17.62,17.63,303500.0,15.2664,15.327,15.2578,15.2664,303500.0
2006-03-24 09:30:00,17.57,17.7,17.57,17.69,125900.0,15.2145,15.327,15.2145,15.3184,125900.0
2006-03-24 09:40:00,17.67,17.75,17.65,17.68,93600.0,15.3011,15.3703,15.2837,15.3097,93600.0
2006-03-24 09:50:00,17.66,17.68,17.64,17.65,61700.0,15.2924,15.3097,15.2751,15.2837,61700.0
2006-03-24 10:00:00,17.66,17.67,17.65,17.66,21900.0,15.2924,15.3011,15.2837,15.2924,21900.0
2006-03-24 10:10:00,17.65,17.67,17.65,17.65,26200.0,15.2837,15.3011,15.2837,15.2837,26200.0
2006-03-24 10:20:00,17.65,17.67,17.65,17.67,43400.0,15.2837,15.3011,15.2837,15.3011,43400.0
2006-03-24 10:30:00,17.66,17.67,17.65,17.66,44600.0,15.2924,15.3011,15.2837,15.2924,44600.0
2006-03-24 10:40:00,17.65,17.66,17.64,17.64,51300.0,15.2837,15.2924,15.2751,15.2751,51300.0
2006-03-24 10:50:00,17.64,17.65,17.63,17.64,29700.0,15.2751,15.2837,15.2664,15.2751,29700.0
2006-03-24 11:00:00,17.63,17.66,17.62,17.65,103600.0,15.2664,15.2924,15.2578,15.2837,103600.0
2006-03-24 11:10:00,17.64,17.65,17.63,17.64,55000.0,15.2751,15.2837,15.2664,15.2751,55000.0
2006-03-24 11:20:00,17.65,17.68,17.65,17.66,42400.0,15.2837,15.3097,15.2837,15.2924,42400.0
2006-03-24 11:30:00,17.66,17.69,17.65,17.65,37000.0,15.2924,15.3184,15.2837,15.2837,37000.0
2006-03-24 11:40:00,17.66,17.68,17.65,17.68,45400.0,15.2924,15.3097,15.2837,15.3097,45400.0
2006-03-24 11:50:00,17.68,17.69,17.67,17.67,32500.0,15.3097,15.3184,15.3011,15.3011,32500.0
2006-03-24 12:00:00,17.68,17.69,17.67,17.69,19000.0,15.3097,15.3184,15.3011,15.3184,19000.0
2006-03-24 12:10:00,17.69,17.7,17.68,17.68,44400.0,15.3184,15.327,15.3097,15.3097,44400.0
2006-03-24 12:20:00,17.68,17.69,17.67,17.68,43800.0,15.3097,15.3184,15.3011,15.3097,43800.0
2006-03-24 12:30:00,17.68,17.69,17.67,17.67,25800.0,15.3097,15.3184,15.3011,15.3011,25800.0
2006-03-24 12:40:00,17.68,17.68,17.67,17.67,23800.0,15.3097,15.3097,15.3011,15.3011,23800.0
2006-03-24 12:50:00,17.67,17.7,17.67,17.69,45600.0,15.3011,15.327,15.3011,15.3184,45600.0
2006-03-24 13:00:00,17.69,17.71,17.68,17.68,36600.0,15.3184,15.3357,15.3097,15.3097,36600.0
2006-03-24 13:10:00,17.68,17.68,17.63,17.63,42200.0,15.3097,15.3097,15.2664,15.2664,42200.0
2006-03-24 13:20:00,17.63,17.65,17.62,17.64,35500.0,15.2664,15.2837,15.2578,15.2751,35500.0
2006-03-24 13:30:00,17.63,17.67,17.62,17.65,49600.0,15.2664,15.3011,15.2578,15.2837,49600.0
2006-03-24 13:40:00,17.65,17.66,17.63,17.65,20600.0,15.2837,15.2924,15.2664,15.2837,20600.0
2006-03-24 13:50:00,17.64,17.65,17.63,17.64,20100.0,15.2751,15.2837,15.2664,15.2751,20100.0
2006-03-24 14:00:00,17.64,17.64,17.62,17.63,38800.0,15.2751,15.2751,15.2578,15.2664,38800.0
2006-03-24 14:10:00,17.64,17.65,17.63,17.64,32400.0,15.2751,15.2837,15.2664,15.2751,32400.0
2006-03-24 14:20:00,17.64,17.65,17.63,17.64,47800.0,15.2751,15.2837,15.2664,15.2751,47800.0
2006-03-24 14:30:00,17.63,17.66,17.63,17.66,92700.0,15.2664,15.2924,15.2664,15.2924,92700.0
2006-03-24 14:40:00,17.66,17.66,17.63,17.64,27700.0,15.2924,15.2924,15.2664,15.2751,27700.0
2006-03-24 14:50:00,17.64,17.67,17.63,17.65,50200.0,15.2751,15.3011,15.2664,15.2837,50200.0
2006-03-24 15:00:00,17.65,17.67,17.64,17.65,35800.0,15.2837,15.3011,15.2751,15.2837,35800.0
2006-03-24 15:10:00,17.65,17.66,17.64,17.65,61700.0,15.2837,15.2924,15.2751,15.2837,61700.0
2006-03-24 15:20:00,17.65,17.66,17.64,17.65,68500.0,15.2837,15.2924,15.2751,15.2837,68500.0
2006-03-24 15:30:00,17.65,17.66,17.64,17.65,34000.0,15.2837,15.2924,15.2751,15.2837,34000.0
2006-03-24 15:40:00,17.65,17.67,17.64,17.64,61800.0,15.2837,15.3011,15.2751,15.2751,61800.0
2006-03-24 15:50:00,17.65,17.66,17.64,17.64,85100.0,15.2837,15.2924,15.2751,15.2751,85100.0
2006-03-27 09:30:00,17.57,17.63,17.57,17.63,98300.0,15.2145,15.2664,15.2145,15.2664,98300.0
2006-03-27 09:40:00,17.62,17.66,17.62,17.65,53600.0,15.2578,15.2924,15.2578,15.2837,53600.0
2006-03-27 09:50:00,17.66,17.68,17.64,17.65,46800.0,15.2924,15.3097,15.2751,15.2837,46800.0
2006-03-27 10:00:00,17.65,17.66,17.61,17.61,183600.0,15.2837,15.2924,15.2491,15.2491,183600.0
2006-03-27 10:10:00,17.61,17.63,17.61,17.62,53100.0,15.2491,15.2664,15.2491,15.2578,53100.0
2006-03-27 10:20:00,17.6,17.63,17.59,17.59,38500.0,15.2404,15.2664,15.2318,15.2318,38500.0
2006-03-27 10:30:00,17.59,17.64,17.58,17.64,49300.0,15.2318,15.2751,15.2231,15.2751,49300.0
2006-03-27 10:40:00,17.64,17.65,17.59,17.61,71600.0,15.2751,15.2837,15.2318,15.2491,71600.0
2006-03-27 10:50:00,17.61,17.63,17.6,17.6,48700.0,15.2491,15.2664,15.2404,15.2404,48700.0
2006-03-27 11:00:00,17.6,17.6,17.56,17.58,53100.0,15.2404,15.2404,15.2058,15.2231,53100.0
2006-03-27 11:10:00,17.58,17.59,17.57,17.58,23200.0,15.2231,15.2318,15.2145,15.2231,23200.0
2006-03-27 11:20:00,17.59,17.6,17.57,17.58,49500.0,15.2318,15.2404,15.2145,15.2231,49500.0
2006-03-27 11:30:00,17.57,17.63,17.56,17.59,94900.0,15.2145,15.2664,15.2058,15.2318,94900.0
2006-03-27 11:40:00,17.59,17.59,17.55,17.55,71900.0,15.2318,15.2318,15.1971,15.1971,71900.0
2006-03-27 11:50:00,17.55,17.57,17.55,17.56,23700.0,15.1971,15.2145,15.1971,15.2058,23700.0
2006-03-27 12:00:00,17.56,17.58,17.56,17.57,24100.0,15.2058,15.2231,15.2058,15.2145,24100.0
2006-03-27 12:10:00,17.58,17.58,17.55,17.57,19600.0,15.2231,15.2231,15.1971,15.2145,19600.0
2006-03-27 12:20:00,17.57,17.57,17.55,17.55,22600.0,15.2145,15.2145,15.1971,15.1971,22600.0
2006-03-27 12:30:00,17.55,17.58,17.55,17.57,41700.0,15.1971,15.2231,15.1971,15.2145,41700.0
2006-03-27 12:40:00,17.57,17.57,17.56,17.57,31100.0,15.2145,15.2145,15.2058,15.2145,31100.0
2006-03-27 12:50:00,17.56,17.57,17.55,17.57,32800.0,15.2058,15.2145,15.1971,15.2145,32800.0
2006-03-27 13:00:00,17.56,17.57,17.56,17.57,15400.0,15.2058,15.2145,15.2058,15.2145,15400.0
2006-03-27 13:10:00,17.57,17.58,17.56,17.58,37500.0,15.2145,15.2231,15.2058,15.2231,37500.0
2006-03-27 13:20:00,17.58,17.58,17.57,17.58,43000.0,15.2231,15.2231,15.2145,15.2231,43000.0
2006-03-27 13:30:00,17.58,17.58,17.56,17.57,19500.0,15.2231,15.2231,15.2058,15.2145,19500.0
2006-03-27 13:40:00,17.56,17.57,17.56,17.57,21200.0,15.2058,15.2145,15.2058,15.2145,21200.0
2006-03-27 13:50:00,17.57,17.57,17.56,17.56,24400.0,15.2145,15.2145,15.2058,15.2058,24400.0
2006-03-27 14:00:00,17.56,17.6,17.56,17.6,101700.0,15.2058,15.2404,15.2058,15.2404,101700.0
2006-03-27 14:10:00,17.59,17.6,17.59,17.59,19700.0,15.2318,15.2404,15.2318,15.2318,19700.0
2006-03-27 14:20:00,17.59,17.6,17.57,17.58,99500.0,15.2318,15.2404,15.2145,15.2231,99500.0
2006-03-27 14:30:00,17.58,17.59,17.56,17.59,32500.0,15.2231,15.2318,15.2058,15.2318,32500.0
2006-03-27 14:40:00,17.59,17.59,17.57,17.58,32300.0,15.2318,15.2318,15.2145,15.2231,32300.0
2006-03-27 14:50:00,17.57,17.59,17.57,17.58,37000.0,15.2145,15.2318,15.2145,15.2231,37000.0
2006-03-27 15:00:00,17.58,17.58,17.57,17.57,33600.0,15.2231,15.2231,15.2145,15.2145,33600.0
2006-03-27 15:10:00,17.57,17.58,17.55,17.55,35500.0,15.2145,15.2231,15.1971,15.1971,35500.0
2006-03-27 15:20:00,17.55,17.56,17.52,17.52,81700.0,15.1971,15.2058,15.1712,15.1712,81700.0
2006-03-27 15:30:00,17.52,17.54,17.49,17.5,82900.0,15.1712,15.1885,15.1452,15.1539,82900.0
2006-03-27 15:40:00,17.49,17.5,17.44,17.49,158500.0,15.1452,15.1539,15.1019,15.1452,158500.0
2006-03-27 15:50:00,17.48,17.52,17.47,17.48,132700.0,15.1365,15.1712,15.1279,15.1365,132700.0
2006-03-28 09:30:00,17.47,17.53,17.46,17.49,142900.0,15.1279,15.1798,15.1192,15.1452,142900.0
2006-03-28 09:40:00,17.49,17.6,17.47,17.48,130600.0,15.1452,15.2404,15.1279,15.1365,130600.0
2006-03-28 09:50:00,17.47,17.48,17.4,17.44,214300.0,15.1279,15.1365,15.0673,15.1019,214300.0
2006-03-28 10:00:00,17.44,17.47,17.41,17.44,131500.0,15.1019,15.1279,15.0759,15.1019,131500.0
2006-03-28 10:10:00,17.44,17.49,17.44,17.44,55900.0,15.1019,15.1452,15.1019,15.1019,55900.0
2006-03-28 10:20:00,17.44,17.45,17.43,17.45,53700.0,15.1019,15.1106,15.0932,15.1106,53700.0
2006-03-28 10:30:00,17.45,17.58,17.44,17.57,126900.0,15.1106,15.2231,15.1019,15.2145,126900.0
2006-03-28 10:40:00,17.57,17.59,17.55,17.58,89200.0,15.2145,15.2318,15.1971,15.2231,89200.0
2006-03-28 10:50:00,17.58,17.58,17.55,17.56,47100.0,15.2231,15.2231,15.1971,15.2058,47100.0
2006-03-28 11:00:00,17.55,17.56,17.54,17.55,68500.0,15.1971,15.2058,15.1885,15.1971,68500.0
2006-03-28 11:10:00,17.55,17.57,17.54,17.57,55300.0,15.1971,15.2145,15.1885,15.2145,55300.0
2006-03-28 11:20:00,17.56,17.57,17.54,17.55,41700.0,15.2058,15.2145,15.1885,15.1971,41700.0
2006-03-28 11:30:00,17.54,17.56,17.53,17.54,41500.0,15.1885,15.2058,15.1798,15.1885,41500.0
2006-03-28 11:40:00,17.55,17.55,17.5,17.5,74600.0,15.1971,15.1971,15.1539,15.1539,74600.0
2006-03-28 11:50:00,17.51,17.51,17.5,17.51,81700.0,15.1625,15.1625,15.1539,15.1625,81700.0
2006-03-28 12:00:00,17.51,17.54,17.5,17.54,48100.0,15.1625,15.1885,15.1539,15.1885,48100.0
2006-03-28 12:10:00,17.55,17.6,17.54,17.58,43400.0,15.1971,15.2404,15.1885,15.2231,43400.0
2006-03-28 12:20:00,17.58,17.6,17.57,17.58,31400.0,15.2231,15.2404,15.2145,15.2231,31400.0
2006-03-28 12:30:00,17.58,17.6,17.57,17.6,42300.0,15.2231,15.2404,15.2145,15.2404,42300.0
2006-03-28 12:40:00,17.6,17.64,17.57,17.58,123300.0,15.2404,15.2751,15.2145,15.2231,123300.0
2006-03-28 12:50:00,17.58,17.59,17.57,17.59,72000.0,15.2231,15.2318,15.2145,15.2318,72000.0
2006-03-28 13:00:00,17.59,17.59,17.58,17.59,19600.0,15.2318,15.2318,15.2231,15.2318,19600.0
2006-03-28 13:10:00,17.59,17.59,17.57,17.59,34500.0,15.2318,15.2318,15.2145,15.2318,34500.0
2006-03-28 13:20:00,17.59,17.59,17.58,17.59,46800.0,15.2318,15.2318,15.2231,15.2318,46800.0
2006-03-28 13:30:00,17.58,17.59,17.58,17.59,47300.0,15.2231,15.2318,15.2231,15.2318,47300.0
2006-03-28 13:40:00,17.59,17.64,17.59,17.64,85900.0,15.2318,15.2751,15.2318,15.2751,85900.0
2006-03-28 13:50:00,17.64,17.64,17.63,17.63,63600.0,15.2751,15.2751,15.2664,15.2664,63600.0
2006-03-28 14:00:00,17.63,17.67,17.62,17.67,97800.0,15.2664,15.3011,15.2578,15.3011,97800.0
2006-03-28 14:10:00,17.67,17.7,17.59,17.61,101900.0,15.3011,15.327,15.2318,15.2491,101900.0
2006-03-28 14:20:00,17.6,17.64,17.56,17.64,100200.0,15.2404,15.2751,15.2058,15.2751,100200.0
2006-03-28 14:30:00,17.62,17.63,17.57,17.6,64300.0,15.2578,15.2664,15.2145,15.2404,64300.0
2006-03-28 14:40:00,17.6,17.61,17.59,17.61,82400.0,15.2404,15.2491,15.2318,15.2491,82400.0
2006-03-28 14:50:00,17.61,17.64,17.59,17.6,74300.0,15.2491,15.2751,15.2318,15.2404,74300.0
2006-03-28 15:00:00,17.6,17.62,17.59,17.62,106500.0,15.2404,15.2578,15.2318,15.2578,106500.0
2006-03-28 15:10:00,17.62,17.62,17.59,17.6,236700.0,15.2578,15.2578,15.2318,15.2404,236700.0
2006-03-28 15:20:00,17.6,17.6,17.57,17.57,96600.0,15.2404,15.2404,15.2145,15.2145,96600.0
2006-03-28 15:30:00,17.57,17.58,17.54,17.56,96600.0,15.2145,15.2231,15.1885,15.2058,96600.0
2006-03-28 15:40:00,17.56,17.56,17.51,17.53,103700.0,15.2058,15.2058,15.1625,15.1798,103700.0
2006-03-28 15:50:00,17.54,17.56,17.51,17.51,178100.0,15.1885,15.2058,15.1625,15.1625,178100.0
2006-03-29 09:30:00,17.51,17.7,17.51,17.64,135900.0,15.1625,15.327,15.1625,15.2751,135900.0
2006-03-29 09:40:00,17.63,17.66,17.51,17.52,68300.0,15.2664,15.2924,15.1625,15.1712,68300.0
2006-03-29 09:50:00,17.51,17.53,17.45,17.51,60600.0,15.1625,15.1798,15.1106,15.1625,60600.0
2006-03-29 10:00:00,17.51,17.54,17.49,17.52,58700.0,15.1625,15.1885,15.1452,15.1712,58700.0
2006-03-29 10:10:00,17.52,17.53,17.51,17.51,24700.0,15.1712,15.1798,15.1625,15.1625,24700.0
2006-03-29 10:20:00,17.51,17.51,17.48,17.49,65300.0,15.1625,15.1625,15.1365,15.1452,65300.0
2006-03-29 10:30:00,17.49,17.5,17.42,17.42,66600.0,15.1452,15.1539,15.0846,15.0846,66600.0
2006-03-29 10:40:00,17.42,17.44,17.41,17.43,47100.0,15.0846,15.1019,15.0759,15.0932,47100.0
2006-03-29 10:50:00,17.43,17.44,17.41,17.41,60800.0,15.0932,15.1019,15.0759,15.0759,60800.0
2006-03-29 11:00:00,17.41,17.48,17.41,17.48,26000.0,15.0759,15.1365,15.0759,15.1365,26000.0
2006-03-29 11:10:00,17.48,17.48,17.46,17.47,29600.0,15.1365,15.1365,15.1192,15.1279,29600.0
2006-03-29 11:20:00,17.48,17.5,17.47,17.48,58900.0,15.1365,15.1539,15.1279,15.1365,58900.0
2006-03-29 11:30:00,17.49,17.49,17.46,17.47,60100.0,15.1452,15.1452,15.1192,15.1279,60100.0
2006-03-29 11:40:00,17.47,17.48,17.44,17.46,152800.0,15.1279,15.1365,15.1019,15.1192,152800.0
2006-03-29 11:50:00,17.47,17.47,17.45,17.46,61900.0,15.1279,15.1279,15.1106,15.1192,61900.0
2006-03-29 12:00:00,17.46,17.49,17.44,17.45,84500.0,15.1192,15.1452,15.1019,15.1106,84500.0
2006-03-29 12:10:00,17.44,17.47,17.44,17.47,68400.0,15.1019,15.1279,15.1019,15.1279,68400.0
2006-03-29 12:20:00,17.46,17.49,17.46,17.49,52300.0,15.1192,15.1452,15.1192,15.1452,52300.0
2006-03-29 12:30:00,17.48,17.5,17.48,17.5,28500.0,15.1365,15.1539,15.1365,15.1539,28500.0
2006-03-29 12:40:00,17.49,17.5,17.47,17.47,90700.0,15.1452,15.1539,15.1279,15.1279,90700.0
2006-03-29 12:50:00,17.47,17.48,17.46,17.47,71100.0,15.1279,15.1365,15.1192,15.1279,71100.0
2006-03-29 13:00:00,17.48,17.48,17.46,17.48,82000.0,15.1365,15.1365,15.1192,15.1365,82000.0
2006-03-29 13:10:00,17.48,17.52,17.47,17.52,104300.0,15.1365,15.1712,15.1279,15.1712,104300.0
2006-03-29 13:20:00,17.52,17.54,17.51,17.53,79400.0,15.1712,15.1885,15.1625,15.1798,79400.0
2006-03-29 13:30:00,17.53,17.54,17.49,17.5,65100.0,15.1798,15.1885,15.1452,15.1539,65100.0
2006-03-29 13:40:00,17.5,17.54,17.5,17.54,25400.0,15.1539,15.1885,15.1539,15.1885,25400.0
2006-03-29 13:50:00,17.53,17.54,17.53,17.54,68300.0,15.1798,15.1885,15.1798,15.1885,68300.0
2006-03-29 14:00:00,17.54,17.56,17.54,17.56,25700.0,15.1885,15.2058,15.1885,15.2058,25700.0
2006-03-29 14:10:00,17.56,17.58,17.56,17.58,69900.0,15.2058,15.2231,15.2058,15.2231,69900.0
2006-03-29 14:20:00,17.57,17.63,17.57,17.63,76400.0,15.2145,15.2664,15.2145,15.2664,76400.0
2006-03-29 14:30:00,17.63,17.7,17.63,17.7,181200.0,15.2664,15.327,15.2664,15.327,181200.0
2006-03-29 14:40:00,17.7,17.73,17.69,17.71,145200.0,15.327,15.353,15.3184,15.3357,145200.0
2006-03-29 14:50:00,17.72,17.8,17.71,17.78,261300.0,15.3444,15.4136,15.3357,15.3963,261300.0
2006-03-29 15:00:00,17.8,17.86,17.79,17.86,223000.0,15.4136,15.4656,15.405,15.4656,223000.0
2006-03-29 15:10:00,17.86,17.92,17.86,17.92,834500.0,15.4656,15.5175,15.4656,15.5175,834500.0
2006-03-29 15:20:00,17.92,17.96,17.91,17.96,420100.0,15.5175,15.5522,15.5089,15.5522,420100.0
2006-03-29 15:30:00,17.96,17.97,17.92,17.92,265900.0,15.5522,15.5608,15.5175,15.5175,265900.0
2006-03-29 15:40:00,17.92,17.93,17.9,17.9,189400.0,15.5175,15.5262,15.5002,15.5002,189400.0
2006-03-29 15:50:00,17.9,17.98,17.9,17.98,437800.0,15.5002,15.5695,15.5002,15.5695,437800.0
2006-03-30 09:30:00,17.97,17.97,17.85,17.89,319100.0,15.5608,15.5608,15.4569,15.4916,319100.0
2006-03-30 09:40:00,17.9,18.0,17.9,17.97,496100.0,15.5002,15.5868,15.5002,15.5608,496100.0
2006-03-30 09:50:00,17.97,18.0,17.89,17.9,410100.0,15.5608,15.5868,15.4916,15.5002,410100.0
2006-03-30 10:00:00,17.89,17.96,17.89,17.91,56000.0,15.4916,15.5522,15.4916,15.5089,56000.0
2006-03-30 10:10:00,17.92,17.92,17.88,17.92,46200.0,15.5175,15.5175,15.4829,15.5175,46200.0
2006-03-30 10:20:00,17.93,17.95,17.9,17.94,463500.0,15.5262,15.5435,15.5002,15.5349,463500.0
2006-03-30 10:30:00,17.95,17.95,17.89,17.89,60600.0,15.5435,15.5435,15.4916,15.4916,60600.0
2006-03-30 10:40:00,17.87,17.93,17.87,17.93,419000.0,15.4742,15.5262,15.4742,15.5262,419000.0
2006-03-30 10:50:00,17.93,17.96,17.89,17.9,97800.0,15.5262,15.5522,15.4916,15.5002,97800.0
2006-03-30 11:00:00,17.89,17.92,17.84,17.9,139100.0,15.4916,15.5175,15.4483,15.5002,139100.0
2006-03-30 11:10:00,17.91,17.94,17.9,17.92,141300.0,15.5089,15.5349,15.5002,15.5175,141300.0
2006-03-30 11:20:00,17.92,17.95,17.91,17.95,54300.0,15.5175,15.5435,15.5089,15.5435,54300.0
2006-03-30 11:30:00,17.93,17.94,17.9,17.93,54300.0,15.5262,15.5349,15.5002,15.5262,54300.0
2006-03-30 11:40:00,17.93,17.95,17.92,17.94,44900.0,15.5262,15.5435,15.5175,15.5349,44900.0
2006-03-30 11:50:00,17.94,17.94,17.92,17.93,39300.0,15.5349,15.5349,15.5175,15.5262,39300.0
2006-03-30 12:00:00,17.92,17.94,17.91,17.94,65900.0,15.5175,15.5349,15.5089,15.5349,65900.0
2006-03-30 12:10:00,17.94,17.95,17.9,17.91,36700.0,15.5349,15.5435,15.5002,15.5089,36700.0
2006-03-30 12:20:00,17.91,17.91,17.89,17.91,53600.0,15.5089,15.5089,15.4916,15.5089,53600.0
2006-03-30 12:30:00,17.91,17.91,17.89,17.9,65200.0,15.5089,15.5089,15.4916,15.5002,65200.0
2006-03-30 12:40:00,17.9,17.91,17.85,17.87,122700.0,15.5002,15.5089,15.4569,15.4742,122700.0
2006-03-30 12:50:00,17.87,17.88,17.83,17.83,35600.0,15.4742,15.4829,15.4396,15.4396,35600.0
2006-03-30 13:00:00,17.83,17.84,17.83,17.84,37300.0,15.4396,15.4483,15.4396,15.4483,37300.0
2006-03-30 13:10:00,17.83,17.84,17.8,17.81,66700.0,15.4396,15.4483,15.4136,15.4223,66700.0
2006-03-30 13:20:00,17.81,17.86,17.81,17.86,58800.0,15.4223,15.4656,15.4223,15.4656,58800.0
2006-03-30 13:30:00,17.85,17.85,17.8,17.81,35700.0,15.4569,15.4569,15.4136,15.4223,35700.0
2006-03-30 13:40:00,17.81,17.81,17.78,17.79,25800.0,15.4223,15.4223,15.3963,15.405,25800.0
2006-03-30 13:50:00,17.79,17.79,17.76,17.76,38800.0,15.405,15.405,15.379,15.379,38800.0
2006-03-30 14:00:00,17.76,17.81,17.76,17.8,98400.0,15.379,15.4223,15.379,15.4136,98400.0
2006-03-30 14:10:00,17.8,17.8,17.78,17.79,85300.0,15.4136,15.4136,15.3963,15.405,85300.0
2006-03-30 14:20:00,17.8,17.8,17.77,17.79,44900.0,15.4136,15.4136,15.3877,15.405,44900.0
2006-03-30 14:30:00,17.8,17.81,17.78,17.79,37700.0,15.4136,15.4223,15.3963,15.405,37700.0
2006-03-30 14:40:00,17.79,17.8,17.78,17.79,33000.0,15.405,15.4136,15.3963,15.405,33000.0
2006-03-30 14:50:00,17.8,17.81,17.79,17.8,39000.0,15.4136,15.4223,15.405,15.4136,39000.0
2006-03-30 15:00:00,17.8,17.81,17.79,17.8,30900.0,15.4136,15.4223,15.405,15.4136,30900.0
2006-03-30 15:10:00,17.8,17.81,17.8,17.81,27700.0,15.4136,15.4223,15.4136,15.4223,27700.0
2006-03-30 15:20:00,17.8,17.84,17.8,17.83,119900.0,15.4136,15.4483,15.4136,15.4396,119900.0
2006-03-30 15:30:00,17.84,17.85,17.82,17.84,51500.0,15.4483,15.4569,15.431,15.4483,51500.0
2006-03-30 15:40:00,17.85,17.85,17.83,17.85,56500.0,15.4569,15.4569,15.4396,15.4569,56500.0
2006-03-30 15:50:00,17.84,17.85,17.83,17.84,144500.0,15.4483,15.4569,15.4396,15.4483,144500.0
2006-03-31 09:30:00,17.86,17.95,17.82,17.92,125600.0,15.4656,15.5435,15.431,15.5175,125600.0
2006-03-31 09:40:00,17.91,17.94,17.89,17.91,99000.0,15.5089,15.5349,15.4916,15.5089,99000.0
2006-03-31 09:50:00,17.91,17.94,17.89,17.92,69200.0,15.5089,15.5349,15.4916,15.5175,69200.0
2006-03-31 10:00:00,17.91,17.91,17.84,17.88,54300.0,15.5089,15.5089,15.4483,15.4829,54300.0
2006-03-31 10:10:00,17.88,17.93,17.88,17.91,81800.0,15.4829,15.5262,15.4829,15.5089,81800.0
2006-03-31 10:20:00,17.92,17.92,17.9,17.92,41300.0,15.5175,15.5175,15.5002,15.5175,41300.0
2006-03-31 10:30:00,17.9,17.95,17.9,17.95,49000.0,15.5002,15.5435,15.5002,15.5435,49000.0
2006-03-31 10:40:00,17.95,17.96,17.92,17.96,80200.0,15.5435,15.5522,15.5175,15.5522,80200.0
2006-03-31 10:50:00,17.95,18.0,17.95,17.99,160500.0,15.5435,15.5868,15.5435,15.5782,160500.0
2006-03-31 11:00:00,18.0,18.0,17.94,17.95,256900.0,15.5868,15.5868,15.5349,15.5435,256900.0
2006-03-31 11:10:00,17.95,17.98,17.95,17.98,76300.0,15.5435,15.5695,15.5435,15.5695,76300.0
2006-03-31 11:20:00,17.97,17.99,17.95,17.96,44000.0,15.5608,15.5782,15.5435,15.5522,44000.0
2006-03-31 11:30:00,17.96,17.99,17.96,17.99,87400.0,15.5522,15.5782,15.5522,15.5782,87400.0
2006-03-31 11:40:00,17.98,18.0,17.97,17.98,71200.0,15.5695,15.5868,15.5608,15.5695,71200.0
2006-03-31 11:50:00,17.98,17.99,17.97,17.97,26100.0,15.5695,15.5782,15.5608,15.5608,26100.0
2006-03-31 12:00:00,17.97,18.06,17.97,18.01,720400.0,15.5608,15.6388,15.5608,15.5955,720400.0
2006-03-31 12:10:00,18.03,18.09,18.02,18.09,157200.0,15.6128,15.6648,15.6041,15.6648,157200.0
2006-03-31 12:20:00,18.08,18.1,18.07,18.09,111000.0,15.6561,15.6734,15.6474,15.6648,111000.0
2006-03-31 12:30:00,18.07,18.09,18.07,18.08,54600.0,15.6474,15.6648,15.6474,15.6561,54600.0
2006-03-31 12:40:00,18.07,18.08,18.05,18.07,48900.0,15.6474,15.6561,15.6301,15.6474,48900.0
2006-03-31 12:50:00,18.06,18.08,18.06,18.06,41100.0,15.6388,15.6561,15.6388,15.6388,41100.0
2006-03-31 13:00:00,18.06,18.07,18.05,18.06,30500.0,15.6388,15.6474,15.6301,15.6388,30500.0
2006-03-31 13:10:00,18.05,18.06,18.04,18.05,34700.0,15.6301,15.6388,15.6215,15.6301,34700.0
2006-03-31 13:20:00,18.04,18.05,18.02,18.03,35300.0,15.6215,15.6301,15.6041,15.6128,35300.0
2006-03-31 13:30:00,18.02,18.02,18.0,18.0,59800.0,15.6041,15.6041,15.5868,15.5868,59800.0
2006-03-31 13:40:00,18.01,18.01,17.98,17.98,38400.0,15.5955,15.5955,15.5695,15.5695,38400.0
2006-03-31 13:50:00,17.98,18.01,17.97,18.0,56200.0,15.5695,15.5955,15.5608,15.5868,56200.0
2006-03-31 14:00:00,17.99,18.01,17.97,17.97,36300.0,15.5782,15.5955,15.5608,15.5608,36300.0
2006-03-31 14:10:00,17.97,17.97,17.95,17.96,32300.0,15.5608,15.5608,15.5435,15.5522,32300.0
2006-03-31 14:20:00,17.96,17.97,17.95,17.96,31600.0,15.5522,15.5608,15.5435,15.5522,31600.0
2006-03-31 14:30:00,17.96,17.98,17.96,17.96,28300.0,15.5522,15.5695,15.5522,15.5522,28300.0
2006-03-31 14:40:00,17.96,18.06,17.95,18.02,138500.0,15.5522,15.6388,15.5435,15.6041,138500.0
2006-03-31 14:50:00,18.03,18.04,18.01,18.02,47900.0,15.6128,15.6215,15.5955,15.6041,47900.0
2006-03-31 15:00:00,18.03,18.03,18.0,18.0,54700.0,15.6128,15.6128,15.5868,15.5868,54700.0
2006-03-31 15:10:00,18.01,18.02,18.0,18.01,56300.0,15.5955,15.6041,15.5868,15.5955,56300.0
2006-03-31 15:20:00,18.01,18.01,18.0,18.01,46800.0,15.5955,15.5955,15.5868,15.5955,46800.0
2006-03-31 15:30:00,18.0,18.01,17.99,17.99,73500.0,15.5868,15.5955,15.5782,15.5782,73500.0
2006-03-31 15:40:00,17.99,18.01,17.98,17.98,100400.0,15.5782,15.5955,15.5695,15.5695,100400.0
2006-03-31 15:50:00,17.99,17.99,17.97,17.99,214300.0,15.5782,15.5782,15.5608,15.5782,214300.0
2006-04-03 09:30:00,17.99,18.0,17.97,17.99,195900.0,15.5782,15.5868,15.5608,15.5782,195900.0
2006-04-03 09:40:00,18.0,18.01,17.96,18.0,105900.0,15.5868,15.5955,15.5522,15.5868,105900.0
2006-04-03 09:50:00,18.0,18.0,17.93,17.97,171700.0,15.5868,15.5868,15.5262,15.5608,171700.0
2006-04-03 10:00:00,17.97,17.98,17.94,17.98,80300.0,15.5608,15.5695,15.5349,15.5695,80300.0
2006-04-03 10:10:00,17.98,17.98,17.95,17.97,115400.0,15.5695,15.5695,15.5435,15.5608,115400.0
2006-04-03 10:20:00,17.97,17.97,17.84,17.97,83700.0,15.5608,15.5608,15.4483,15.5608,83700.0
2006-04-03 10:30:00,17.97,18.03,17.97,18.02,130300.0,15.5608,15.6128,15.5608,15.6041,130300.0
2006-04-03 10:40:00,18.02,18.09,18.02,18.09,311000.0,15.6041,15.6648,15.6041,15.6648,311000.0
2006-04-03 10:50:00,18.09,18.11,18.09,18.1,144800.0,15.6648,15.6821,15.6648,15.6734,144800.0
2006-04-03 11:00:00,18.1,18.1,18.08,18.09,63200.0,15.6734,15.6734,15.6561,15.6648,63200.0
2006-04-03 11:10:00,18.08,18.1,18.07,18.1,73400.0,15.6561,15.6734,15.6474,15.6734,73400.0
2006-04-03 11:20:00,18.1,18.11,18.08,18.1,52300.0,15.6734,15.6821,15.6561,15.6734,52300.0
2006-04-03 11:30:00,18.1,18.11,18.08,18.08,59700.0,15.6734,15.6821,15.6561,15.6561,59700.0
2006-04-03 11:40:00,18.08,18.09,18.08,18.08,107500.0,15.6561,15.6648,15.6561,15.6561,107500.0
2006-04-03 11:50:00,18.08,18.11,18.08,18.09,223500.0,15.6561,15.6821,15.6561,15.6648,223500.0
2006-04-03 12:00:00,18.09,18.1,18.09,18.1,160800.0,15.6648,15.6734,15.6648,15.6734,160800.0
2006-04-03 12:10:00,18.09,18.2,18.09,18.14,212900.0,15.6648,15.76,15.6648,15.708,212900.0
2006-04-03 12:20:00,18.14,18.15,18.13,18.13,48700.0,15.708,15.7167,15.6994,15.6994,48700.0
2006-04-03 12:30:00,18.14,18.14,18.12,18.14,142400.0,15.708,15.708,15.6907,15.708,142400.0
2006-04-03 12:40:00,18.13,18.15,18.13,18.14,51100.0,15.6994,15.7167,15.6994,15.708,51100.0
2006-04-03 12:50:00,18.13,18.14,18.1,18.13,121600.0,15.6994,15.708,15.6734,15.6994,121600.0
2006-04-03 13:00:00,18.12,18.12,18.09,18.1,109300.0,15.6907,15.6907,15.6648,15.6734,109300.0
2006-04-03 13:10:00,18.1,18.11,18.1,18.1,104900.0,15.6734,15.6821,15.6734,15.6734,104900.0
2006-04-03 13:20:00,18.1,18.11,18.09,18.09,55200.0,15.6734,15.6821,15.6648,15.6648,55200.0
2006-04-03 13:30:00,18.09,18.1,18.08,18.08,35900.0,15.6648,15.6734,15.6561,15.6561,35900.0
2006-04-03 13:40:00,18.08,18.09,18.06,18.06,81500.0,15.6561,15.6648,15.6388,15.6388,81500.0
2006-04-03 13:50:00,18.06,18.07,18.03,18.05,198300.0,15.6388,15.6474,15.6128,15.6301,198300.0
2006-04-03 14:00:00,18.05,18.06,18.03,18.05,186800.0,15.6301,15.6388,15.6128,15.6301,186800.0
2006-04-03 14:10:00,18.04,18.04,18.02,18.02,121300.0,15.6215,15.6215,15.6041,15.6041,121300.0
2006-04-03 14:20:00,18.02,18.03,18.0,18.03,202200.0,15.6041,15.6128,15.5868,15.6128,202200.0
2006-04-03 14:30:00,18.03,18.03,17.97,17.98,109800.0,15.6128,15.6128,15.5608,15.5695,109800.0
2006-04-03 14:40:00,17.97,18.0,17.97,18.0,85300.0,15.5608,15.5868,15.5608,15.5868,85300.0
2006-04-03 14:50:00,17.99,18.0,17.97,17.99,76600.0,15.5782,15.5868,15.5608,15.5782,76600.0
2006-04-03 15:00:00,17.99,18.0,17.95,17.98,162000.0,15.5782,15.5868,15.5435,15.5695,162000.0
2006-04-03 15:10:00,17.97,17.99,17.96,17.99,140600.0,15.5608,15.5782,15.5522,15.5782,140600.0
2006-04-03 15:20:00,18.0,18.01,17.98,17.99,156600.0,15.5868,15.5955,15.5695,15.5782,156600.0
2006-04-03 15:30:00,17.99,17.99,17.97,17.99,127000.0,15.5782,15.5782,15.5608,15.5782,127000.0
2006-04-03 15:40:00,17.99,18.0,17.97,17.98,137000.0,15.5782,15.5868,15.5608,15.5695,137000.0
2006-04-03 15:50:00,17.99,17.99,17.95,17.95,112700.0,15.5782,15.5782,15.5435,15.5435,112700.0
2006-04-04 09:30:00,17.95,17.97,17.95,17.96,135200.0,15.5435,15.5608,15.5435,15.5522,135200.0
2006-04-04 09:40:00,17.95,17.95,17.85,17.89,65200.0,15.5435,15.5435,15.4569,15.4916,65200.0
2006-04-04 09:50:00,17.91,17.97,17.9,17.94,45000.0,15.5089,15.5608,15.5002,15.5349,45000.0
2006-04-04 10:00:00,17.93,17.99,17.92,17.98,56100.0,15.5262,15.5782,15.5175,15.5695,56100.0
2006-04-04 10:10:00,17.99,17.99,17.95,17.96,18500.0,15.5782,15.5782,15.5435,15.5522,18500.0
2006-04-04 10:20:00,17.97,17.99,17.95,17.99,27700.0,15.5608,15.5782,15.5435,15.5782,27700.0
2006-04-04 10:30:00,17.99,17.99,17.98,17.98,28100.0,15.5782,15.5782,15.5695,15.5695,28100.0
2006-04-04 10:40:00,17.99,17.99,17.96,17.97,175500.0,15.5782,15.5782,15.5522,15.5608,175500.0
2006-04-04 10:50:00,17.97,17.98,17.97,17.97,26900.0,15.5608,15.5695,15.5608,15.5608,26900.0
2006-04-04 11:00:00,17.97,17.98,17.95,17.95,29700.0,15.5608,15.5695,15.5435,15.5435,29700.0
2006-04-04 11:10:00,17.96,17.96,17.94,17.94,26100.0,15.5522,15.5522,15.5349,15.5349,26100.0
2006-04-04 11:20:00,17.94,17.94,17.87,17.88,27300.0,15.5349,15.5349,15.4742,15.4829,27300.0
2006-04-04 11:30:00,17.88,17.88,17.87,17.88,55400.0,15.4829,15.4829,15.4742,15.4829,55400.0
2006-04-04 11:40:00,17.88,17.95,17.87,17.94,73900.0,15.4829,15.5435,15.4742,15.5349,73900.0
2006-04-04 11:50:00,17.94,17.99,17.93,17.99,51800.0,15.5349,15.5782,15.5262,15.5782,51800.0
2006-04-04 12:00:00,17.98,17.99,17.96,17.98,36300.0,15.5695,15.5782,15.5522,15.5695,36300.0
2006-04-04 12:10:00,17.97,18.0,17.97,17.99,72100.0,15.5608,15.5868,15.5608,15.5782,72100.0
2006-04-04 12:20:00,17.99,18.0,17.94,17.94,31100.0,15.5782,15.5868,15.5349,15.5349,31100.0
2006-04-04 12:30:00,17.95,17.96,17.94,17.95,37400.0,15.5435,15.5522,15.5349,15.5435,37400.0
2006-04-04 12:40:00,17.95,17.97,17.94,17.96,49300.0,15.5435,15.5608,15.5349,15.5522,49300.0
2006-04-04 12:50:00,17.95,18.0,17.94,17.99,26400.0,15.5435,15.5868,15.5349,15.5782,26400.0
2006-04-04 13:00:00,17.99,17.99,17.97,17.98,16700.0,15.5782,15.5782,15.5608,15.5695,16700.0
2006-04-04 13:10:00,17.97,17.98,17.95,17.96,28400.0,15.5608,15.5695,15.5435,15.5522,28400.0
2006-04-04 13:20:00,17.96,17.97,17.93,17.95,33900.0,15.5522,15.5608,15.5262,15.5435,33900.0
2006-04-04 13:30:00,17.93,17.96,17.93,17.95,35300.0,15.5262,15.5522,15.5262,15.5435,35300.0
2006-04-04 13:40:00,17.95,17.96,17.94,17.95,40400.0,15.5435,15.5522,15.5349,15.5435,40400.0
2006-04-04 13:50:00,17.95,17.96,17.94,17.95,44300.0,15.5435,15.5522,15.5349,15.5435,44300.0
2006-04-04 14:00:00,17.95,17.96,17.94,17.95,39400.0,15.5435,15.5522,15.5349,15.5435,39400.0
2006-04-04 14:10:00,17.95,17.96,17.94,17.95,39000.0,15.5435,15.5522,15.5349,15.5435,39000.0
2006-04-04 14:20:00,17.96,17.96,17.94,17.95,54300.0,15.5522,15.5522,15.5349,15.5435,54300.0
2006-04-04 14:30:00,17.94,17.96,17.92,17.92,35600.0,15.5349,15.5522,15.5175,15.5175,35600.0
2006-04-04 14:40:00,17.92,17.93,17.89,17.89,78000.0,15.5175,15.5262,15.4916,15.4916,78000.0
2006-04-04 14:50:00,17.9,17.91,17.89,17.89,20700.0,15.5002,15.5089,15.4916,15.4916,20700.0
2006-04-04 15:00:00,17.89,17.91,17.88,17.89,59400.0,15.4916,15.5089,15.4829,15.4916,59400.0
2006-04-04 15:10:00,17.9,17.9,17.86,17.87,65200.0,15.5002,15.5002,15.4656,15.4742,65200.0
2006-04-04 15:20:00,17.86,17.9,17.86,17.9,95700.0,15.4656,15.5002,15.4656,15.5002,95700.0
2006-04-04 15:30:00,17.89,17.91,17.89,17.9,65000.0,15.4916,15.5089,15.4916,15.5002,65000.0
2006-04-04 15:40:00,17.9,17.91,17.87,17.87,73500.0,15.5002,15.5089,15.4742,15.4742,73500.0
2006-04-04 15:50:00,17.88,17.91,17.87,17.91,133200.0,15.4829,15.5089,15.4742,15.5089,133200.0
2006-04-05 09:30:00,17.92,17.93,17.9,17.93,821600.0,15.5175,15.5262,15.5002,15.5262,821600.0
2006-04-05 09:40:00,17.92,17.95,17.92,17.93,81500.0,15.5175,15.5435,15.5175,15.5262,81500.0
2006-04-05 09:50:00,17.93,17.94,17.92,17.93,58500.0,15.5262,15.5349,15.5175,15.5262,58500.0
2006-04-05 10:00:00,17.93,17.94,17.93,17.93,30000.0,15.5262,15.5349,15.5262,15.5262,30000.0
2006-04-05 10:10:00,17.93,17.93,17.91,17.91,64300.0,15.5262,15.5262,15.5089,15.5089,64300.0
2006-04-05 10:20:00,17.91,17.92,17.9,17.91,35300.0,15.5089,15.5175,15.5002,15.5089,35300.0
2006-04-05 10:30:00,17.9,17.9,17.84,17.89,125300.0,15.5002,15.5002,15.4483,15.4916,125300.0
2006-04-05 10:40:00,17.9,17.94,17.88,17.94,59000.0,15.5002,15.5349,15.4829,15.5349,59000.0
2006-04-05 10:50:00,17.93,17.94,17.89,17.9,80900.0,15.5262,15.5349,15.4916,15.5002,80900.0
2006-04-05 11:00:00,17.9,17.92,17.9,17.92,44000.0,15.5002,15.5175,15.5002,15.5175,44000.0
2006-04-05 11:10:00,17.91,17.94,17.91,17.94,54400.0,15.5089,15.5349,15.5089,15.5349,54400.0
2006-04-05 11:20:00,17.94,17.96,17.92,17.95,36100.0,15.5349,15.5522,15.5175,15.5435,36100.0
2006-04-05 11:30:00,17.94,17.95,17.93,17.93,49200.0,15.5349,15.5435,15.5262,15.5262,49200.0
2006-04-05 11:40:00,17.93,17.99,17.92,17.95,408100.0,15.5262,15.5782,15.5175,15.5435,408100.0
2006-04-05 11:50:00,17.96,18.0,17.95,17.98,100300.0,15.5522,15.5868,15.5435,15.5695,100300.0
2006-04-05 12:00:00,17.97,17.99,17.96,17.98,28000.0,15.5608,15.5782,15.5522,15.5695,28000.0
2006-04-05 12:10:00,17.99,17.99,17.97,17.98,112100.0,15.5782,15.5782,15.5608,15.5695,112100.0
2006-04-05 12:20:00,17.98,18.03,17.95,17.95,458900.0,15.5695,15.6128,15.5435,15.5435,458900.0
2006-04-05 12:30:00,17.95,18.02,17.95,17.97,140000.0,15.5435,15.6041,15.5435,15.5608,140000.0
2006-04-05 12:40:00,17.97,18.0,17.94,17.96,108700.0,15.5608,15.5868,15.5349,15.5522,108700.0
2006-04-05 12:50:00,17.95,17.97,17.95,17.95,25200.0,15.5435,15.5608,15.5435,15.5435,25200.0
2006-04-05 13:00:00,17.96,17.99,17.95,17.96,51300.0,15.5522,15.5782,15.5435,15.5522,51300.0
2006-04-05 13:10:00,17.96,17.97,17.95,17.95,69000.0,15.5522,15.5608,15.5435,15.5435,69000.0
2006-04-05 13:20:00,17.96,17.97,17.95,17.96,38200.0,15.5522,15.5608,15.5435,15.5522,38200.0
2006-04-05 13:30:00,17.95,17.96,17.94,17.95,84900.0,15.5435,15.5522,15.5349,15.5435,84900.0
2006-04-05 13:40:00,17.94,17.95,17.92,17.94,70200.0,15.5349,15.5435,15.5175,15.5349,70200.0
2006-04-05 13:50:00,17.93,17.96,17.93,17.95,71500.0,15.5262,15.5522,15.5262,15.5435,71500.0
2006-04-05 14:00:00,17.95,17.97,17.94,17.95,54100.0,15.5435,15.5608,15.5349,15.5435,54100.0
2006-04-05 14:10:00,17.95,17.96,17.94,17.95,58100.0,15.5435,15.5522,15.5349,15.5435,58100.0
2006-04-05 14:20:00,17.96,17.96,17.94,17.95,78700.0,15.5522,15.5522,15.5349,15.5435,78700.0
2006-04-05 14:30:00,17.96,17.96,17.93,17.95,46100.0,15.5522,15.5522,15.5262,15.5435,46100.0
2006-04-05 14:40:00,17.95,17.96,17.94,17.95,83100.0,15.5435,15.5522,15.5349,15.5435,83100.0
2006-04-05 14:50:00,17.95,17.97,17.94,17.96,80200.0,15.5435,15.5608,15.5349,15.5522,80200.0
2006-04-05 15:00:00,17.96,17.98,17.89,17.96,92700.0,15.5522,15.5695,15.4916,15.5522,92700.0
2006-04-05 15:10:00,17.97,17.99,17.95,17.99,72600.0,15.5608,15.5782,15.5435,15.5782,72600.0
2006-04-05 15:20:00,17.99,17.99,17.95,17.95,71400.0,15.5782,15.5782,15.5435,15.5435,71400.0
2006-04-05 15:30:00,17.96,17.97,17.94,17.96,121500.0,15.5522,15.5608,15.5349,15.5522,121500.0
2006-04-05 15:40:00,17.95,17.99,17.94,17.95,183400.0,15.5435,15.5782,15.5349,15.5435,183400.0
2006-04-05 15:50:00,17.95,17.96,17.94,17.95,143000.0,15.5435,15.5522,15.5349,15.5435,143000.0
2006-04-06 09:30:00,17.97,17.98,17.96,17.97,206800.0,15.5608,15.5695,15.5522,15.5608,206800.0
2006-04-06 09:40:00,17.97,17.99,17.96,17.98,124800.0,15.5608,15.5782,15.5522,15.5695,124800.0
2006-04-06 09:50:00,17.98,17.98,17.94,17.95,132300.0,15.5695,15.5695,15.5349,15.5435,132300.0
2006-04-06 10:00:00,17.94,17.95,17.93,17.94,89800.0,15.5349,15.5435,15.5262,15.5349,89800.0
2006-04-06 10:10:00,17.93,17.95,17.93,17.95,92600.0,15.5262,15.5435,15.5262,15.5435,92600.0
2006-04-06 10:20:00,17.95,17.97,17.9,17.91,114200.0,15.5435,15.5608,15.5002,15.5089,114200.0
2006-04-06 10:30:00,17.91,17.94,17.89,17.91,200600.0,15.5089,15.5349,15.4916,15.5089,200600.0
2006-04-06 10:40:00,17.91,17.91,17.88,17.89,42800.0,15.5089,15.5089,15.4829,15.4916,42800.0
2006-04-06 10:50:00,17.9,17.9,17.89,17.9,51400.0,15.5002,15.5002,15.4916,15.5002,51400.0
2006-04-06 11:00:00,17.89,17.93,17.89,17.91,104100.0,15.4916,15.5262,15.4916,15.5089,104100.0
2006-04-06 11:10:00,17.91,17.92,17.89,17.91,75800.0,15.5089,15.5175,15.4916,15.5089,75800.0
2006-04-06 11:20:00,17.92,17.92,17.87,17.89,99600.0,15.5175,15.5175,15.4742,15.4916,99600.0
2006-04-06 11:30:00,17.89,17.9,17.85,17.86,60800.0,15.4916,15.5002,15.4569,15.4656,60800.0
2006-04-06 11:40:00,17.85,17.87,17.85,17.87,31800.0,15.4569,15.4742,15.4569,15.4742,31800.0
2006-04-06 11:50:00,17.87,17.87,17.86,17.86,52200.0,15.4742,15.4742,15.4656,15.4656,52200.0
2006-04-06 12:00:00,17.86,17.87,17.85,17.85,63500.0,15.4656,15.4742,15.4569,15.4569,63500.0
2006-04-06 12:10:00,17.85,17.86,17.84,17.84,31100.0,15.4569,15.4656,15.4483,15.4483,31100.0
2006-04-06 12:20:00,17.84,17.85,17.84,17.84,32000.0,15.4483,15.4569,15.4483,15.4483,32000.0
2006-04-06 12:30:00,17.85,17.85,17.82,17.83,190100.0,15.4569,15.4569,15.431,15.4396,190100.0
2006-04-06 12:40:00,17.83,17.84,17.82,17.83,39200.0,15.4396,15.4483,15.431,15.4396,39200.0
2006-04-06 12:50:00,17.83,17.84,17.83,17.83,39100.0,15.4396,15.4483,15.4396,15.4396,39100.0
2006-04-06 13:00:00,17.84,17.84,17.82,17.84,41200.0,15.4483,15.4483,15.431,15.4483,41200.0
2006-04-06 13:10:00,17.84,17.84,17.83,17.84,51500.0,15.4483,15.4483,15.4396,15.4483,51500.0
2006-04-06 13:20:00,17.83,17.84,17.81,17.81,55800.0,15.4396,15.4483,15.4223,15.4223,55800.0
2006-04-06 13:30:00,17.81,17.84,17.81,17.84,46500.0,15.4223,15.4483,15.4223,15.4483,46500.0
2006-04-06 13:40:00,17.84,17.85,17.83,17.84,79800.0,15.4483,15.4569,15.4396,15.4483,79800.0
2006-04-06 13:50:00,17.83,17.84,17.82,17.84,28500.0,15.4396,15.4483,15.431,15.4483,28500.0
2006-04-06 14:00:00,17.84,17.84,17.83,17.83,47000.0,15.4483,15.4483,15.4396,15.4396,47000.0
2006-04-06 14:10:00,17.83,17.84,17.82,17.84,94100.0,15.4396,15.4483,15.431,15.4483,94100.0
2006-04-06 14:20:00,17.83,17.84,17.8,17.8,69600.0,15.4396,15.4483,15.4136,15.4136,69600.0
2006-04-06 14:30:00,17.8,17.81,17.8,17.81,84200.0,15.4136,15.4223,15.4136,15.4223,84200.0
2006-04-06 14:40:00,17.81,17.81,17.78,17.79,106500.0,15.4223,15.4223,15.3963,15.405,106500.0
2006-04-06 14:50:00,17.78,17.8,17.78,17.8,50500.0,15.3963,15.4136,15.3963,15.4136,50500.0
2006-04-06 15:00:00,17.79,17.8,17.78,17.8,70500.0,15.405,15.4136,15.3963,15.4136,70500.0
2006-04-06 15:10:00,17.79,17.8,17.78,17.8,33300.0,15.405,15.4136,15.3963,15.4136,33300.0
2006-04-06 15:20:00,17.8,17.8,17.77,17.77,109500.0,15.4136,15.4136,15.3877,15.3877,109500.0
2006-04-06 15:30:00,17.77,17.78,17.75,17.75,91900.0,15.3877,15.3963,15.3703,15.3703,91900.0
2006-04-06 15:40:00,17.75,17.76,17.7,17.71,278600.0,15.3703,15.379,15.327,15.3357,278600.0
2006-04-06 15:50:00,17.7,17.71,17.69,17.7,417700.0,15.327,15.3357,15.3184,15.327,417700.0
2006-04-07 09:30:00,17.8,17.85,17.79,17.84,97800.0,15.4136,15.4569,15.405,15.4483,97800.0
2006-04-07 09:40:00,17.84,17.85,17.8,17.8,102200.0,15.4483,15.4569,15.4136,15.4136,102200.0
2006-04-07 09:50:00,17.8,17.81,17.8,17.8,43100.0,15.4136,15.4223,15.4136,15.4136,43100.0
2006-04-07 10:00:00,17.8,17.81,17.8,17.81,13000.0,15.4136,15.4223,15.4136,15.4223,13000.0
2006-04-07 10:10:00,17.81,17.81,17.8,17.8,52000.0,15.4223,15.4223,15.4136,15.4136,52000.0
2006-04-07 10:20:00,17.79,17.79,17.76,17.78,62500.0,15.405,15.405,15.379,15.3963,62500.0
2006-04-07 10:30:00,17.78,17.78,17.75,17.78,56000.0,15.3963,15.3963,15.3703,15.3963,56000.0
2006-04-07 10:40:00,17.78,17.8,17.75,17.75,144300.0,15.3963,15.4136,15.3703,15.3703,144300.0
2006-04-07 10:50:00,17.74,17.76,17.73,17.73,136200.0,15.3617,15.379,15.353,15.353,136200.0
2006-04-07 11:00:00,17.73,17.74,17.7,17.73,107200.0,15.353,15.3617,15.327,15.353,107200.0
2006-04-07 11:10:00,17.73,17.73,17.69,17.7,94600.0,15.353,15.353,15.3184,15.327,94600.0
2006-04-07 11:20:00,17.7,17.7,17.69,17.7,22300.0,15.327,15.327,15.3184,15.327,22300.0
2006-04-07 11:30:00,17.69,17.71,17.69,17.69,146500.0,15.3184,15.3357,15.3184,15.3184,146500.0
2006-04-07 11:40:00,17.69,17.69,17.65,17.65,59600.0,15.3184,15.3184,15.2837,15.2837,59600.0
2006-04-07 11:50:00,17.65,17.68,17.65,17.65,108300.0,15.2837,15.3097,15.2837,15.2837,108300.0
2006-04-07 12:00:00,17.66,17.66,17.65,17.66,51200.0,15.2924,15.2924,15.2837,15.2924,51200.0
2006-04-07 12:10:00,17.65,17.66,17.65,17.66,22300.0,15.2837,15.2924,15.2837,15.2924,22300.0
2006-04-07 12:20:00,17.66,17.68,17.65,17.68,64100.0,15.2924,15.3097,15.2837,15.3097,64100.0
2006-04-07 12:30:00,17.67,17.71,17.67,17.71,84600.0,15.3011,15.3357,15.3011,15.3357,84600.0
2006-04-07 12:40:00,17.7,17.72,17.7,17.72,44000.0,15.327,15.3444,15.327,15.3444,44000.0
2006-04-07 12:50:00,17.72,17.72,17.71,17.72,41100.0,15.3444,15.3444,15.3357,15.3444,41100.0
2006-04-07 13:00:00,17.73,17.73,17.7,17.71,214200.0,15.353,15.353,15.327,15.3357,214200.0
2006-04-07 13:10:00,17.71,17.72,17.7,17.7,213000.0,15.3357,15.3444,15.327,15.327,213000.0
2006-04-07 13:20:00,17.7,17.71,17.7,17.7,117800.0,15.327,15.3357,15.327,15.327,117800.0
2006-04-07 13:30:00,17.69,17.71,17.67,17.7,81400.0,15.3184,15.3357,15.3011,15.327,81400.0
2006-04-07 13:40:00,17.7,17.7,17.65,17.65,38100.0,15.327,15.327,15.2837,15.2837,38100.0
2006-04-07 13:50:00,17.65,17.67,17.65,17.67,22600.0,15.2837,15.3011,15.2837,15.3011,22600.0
2006-04-07 14:00:00,17.66,17.68,17.66,17.68,29900.0,15.2924,15.3097,15.2924,15.3097,29900.0
2006-04-07 14:10:00,17.67,17.7,17.67,17.69,43400.0,15.3011,15.327,15.3011,15.3184,43400.0
2006-04-07 14:20:00,17.7,17.7,17.69,17.69,29200.0,15.327,15.327,15.3184,15.3184,29200.0
2006-04-07 14:30:00,17.69,17.71,17.68,17.69,65300.0,15.3184,15.3357,15.3097,15.3184,65300.0
2006-04-07 14:40:00,17.68,17.7,17.68,17.69,173600.0,15.3097,15.327,15.3097,15.3184,173600.0
2006-04-07 14:50:00,17.69,17.7,17.66,17.69,57500.0,15.3184,15.327,15.2924,15.3184,57500.0
2006-04-07 15:00:00,17.69,17.69,17.65,17.65,148000.0,15.3184,15.3184,15.2837,15.2837,148000.0
2006-04-07 15:10:00,17.66,17.66,17.65,17.65,34400.0,15.2924,15.2924,15.2837,15.2837,34400.0
2006-04-07 15:20:00,17.65,17.66,17.63,17.63,59600.0,15.2837,15.2924,15.2664,15.2664,59600.0
2006-04-07 15:30:00,17.64,17.64,17.63,17.64,63200.0,15.2751,15.2751,15.2664,15.2751,63200.0
2006-04-07 15:40:00,17.63,17.67,17.63,17.67,125500.0,15.2664,15.3011,15.2664,15.3011,125500.0
2006-04-07 15:50:00,17.66,17.69,17.65,17.68,170800.0,15.2924,15.3184,15.2837,15.3097,170800.0
2006-04-10 09:30:00,17.65,17.69,17.65,17.65,253900.0,15.2837,15.3184,15.2837,15.2837,253900.0
2006-04-10 09:40:00,17.65,17.65,17.6,17.61,45800.0,15.2837,15.2837,15.2404,15.2491,45800.0
2006-04-10 09:50:00,17.6,17.6,17.55,17.55,62200.0,15.2404,15.2404,15.1971,15.1971,62200.0
2006-04-10 10:00:00,17.56,17.56,17.54,17.54,91500.0,15.2058,15.2058,15.1885,15.1885,91500.0
2006-04-10 10:10:00,17.54,17.54,17.52,17.53,94500.0,15.1885,15.1885,15.1712,15.1798,94500.0
2006-04-10 10:20:00,17.53,17.56,17.52,17.52,198100.0,15.1798,15.2058,15.1712,15.1712,198100.0
2006-04-10 10:30:00,17.52,17.53,17.52,17.52,36600.0,15.1712,15.1798,15.1712,15.1712,36600.0
2006-04-10 10:40:00,17.52,17.54,17.52,17.53,57900.0,15.1712,15.1885,15.1712,15.1798,57900.0
2006-04-10 10:50:00,17.52,17.53,17.52,17.53,23400.0,15.1712,15.1798,15.1712,15.1798,23400.0
2006-04-10 11:00:00,17.53,17.57,17.53,17.56,130200.0,15.1798,15.2145,15.1798,15.2058,130200.0
2006-04-10 11:10:00,17.56,17.57,17.54,17.56,79500.0,15.2058,15.2145,15.1885,15.2058,79500.0
2006-04-10 11:20:00,17.56,17.57,17.56,17.57,27100.0,15.2058,15.2145,15.2058,15.2145,27100.0
2006-04-10 11:30:00,17.56,17.57,17.56,17.56,45900.0,15.2058,15.2145,15.2058,15.2058,45900.0
2006-04-10 11:40:00,17.56,17.57,17.56,17.56,82000.0,15.2058,15.2145,15.2058,15.2058,82000.0
2006-04-10 11:50:00,17.56,17.57,17.56,17.57,23100.0,15.2058,15.2145,15.2058,15.2145,23100.0
2006-04-10 12:00:00,17.57,17.58,17.56,17.58,91700.0,15.2145,15.2231,15.2058,15.2231,91700.0
2006-04-10 12:10:00,17.58,17.6,17.57,17.59,22100.0,15.2231,15.2404,15.2145,15.2318,22100.0
2006-04-10 12:20:00,17.58,17.62,17.58,17.6,52200.0,15.2231,15.2578,15.2231,15.2404,52200.0
2006-04-10 12:30:00,17.61,17.61,17.6,17.6,32900.0,15.2491,15.2491,15.2404,15.2404,32900.0
2006-04-10 12:40:00,17.6,17.62,17.6,17.62,43700.0,15.2404,15.2578,15.2404,15.2578,43700.0
2006-04-10 12:50:00,17.62,17.62,17.61,17.61,24800.0,15.2578,15.2578,15.2491,15.2491,24800.0
2006-04-10 13:00:00,17.61,17.63,17.61,17.63,48900.0,15.2491,15.2664,15.2491,15.2664,48900.0
2006-04-10 13:10:00,17.63,17.65,17.62,17.64,71800.0,15.2664,15.2837,15.2578,15.2751,71800.0
2006-04-10 13:20:00,17.64,17.68,17.64,17.68,149300.0,15.2751,15.3097,15.2751,15.3097,149300.0
2006-04-10 13:30:00,17.67,17.68,17.65,17.65,25600.0,15.3011,15.3097,15.2837,15.2837,25600.0
2006-04-10 13:40:00,17.65,17.67,17.64,17.66,69300.0,15.2837,15.3011,15.2751,15.2924,69300.0
2006-04-10 13:50:00,17.67,17.67,17.65,17.66,34100.0,15.3011,15.3011,15.2837,15.2924,34100.0
2006-04-10 14:00:00,17.66,17.67,17.65,17.65,27300.0,15.2924,15.3011,15.2837,15.2837,27300.0
2006-04-10 14:10:00,17.65,17.65,17.62,17.62,105100.0,15.2837,15.2837,15.2578,15.2578,105100.0
2006-04-10 14:20:00,17.62,17.63,17.61,17.61,64900.0,15.2578,15.2664,15.2491,15.2491,64900.0
2006-04-10 14:30:00,17.61,17.62,17.58,17.59,154700.0,15.2491,15.2578,15.2231,15.2318,154700.0
2006-04-10 14:40:00,17.6,17.6,17.55,17.58,139200.0,15.2404,15.2404,15.1971,15.2231,139200.0
2006-04-10 14:50:00,17.58,17.58,17.52,17.52,166300.0,15.2231,15.2231,15.1712,15.1712,166300.0
2006-04-10 15:00:00,17.52,17.53,17.52,17.52,79400.0,15.1712,15.1798,15.1712,15.1712,79400.0
2006-04-10 15:10:00,17.52,17.53,17.5,17.5,181100.0,15.1712,15.1798,15.1539,15.1539,181100.0
2006-04-10 15:20:00,17.5,17.51,17.48,17.49,70100.0,15.1539,15.1625,15.1365,15.1452,70100.0
2006-04-10 15:30:00,17.48,17.49,17.46,17.48,83400.0,15.1365,15.1452,15.1192,15.1365,83400.0
2006-04-10 15:40:00,17.47,17.49,17.47,17.49,126900.0,15.1279,15.1452,15.1279,15.1452,126900.0
2006-04-10 15:50:00,17.48,17.5,17.48,17.5,147900.0,15.1365,15.1539,15.1365,15.1539,147900.0
2006-04-11 09:30:00,17.44,17.48,17.42,17.44,133900.0,15.1019,15.1365,15.0846,15.1019,133900.0
2006-04-11 09:40:00,17.44,17.45,17.38,17.38,73800.0,15.1019,15.1106,15.0499,15.0499,73800.0
2006-04-11 09:50:00,17.4,17.43,17.36,17.4,84700.0,15.0673,15.0932,15.0326,15.0673,84700.0
2006-04-11 10:00:00,17.4,17.41,17.36,17.36,32900.0,15.0673,15.0759,15.0326,15.0326,32900.0
2006-04-11 10:10:00,17.36,17.36,17.29,17.3,67400.0,15.0326,15.0326,14.972,14.9807,67400.0
2006-04-11 10:20:00,17.3,17.31,17.24,17.27,111100.0,14.9807,14.9893,14.9287,14.9547,111100.0
2006-04-11 10:30:00,17.27,17.29,17.25,17.28,84100.0,14.9547,14.972,14.9374,14.9633,84100.0
2006-04-11 10:40:00,17.29,17.29,17.23,17.25,70100.0,14.972,14.972,14.92,14.9374,70100.0
2006-04-11 10:50:00,17.24,17.26,17.22,17.23,76000.0,14.9287,14.946,14.9114,14.92,76000.0
2006-04-11 11:00:00,17.23,17.24,17.16,17.23,101200.0,14.92,14.9287,14.8594,14.92,101200.0
2006-04-11 11:10:00,17.23,17.23,17.2,17.21,71700.0,14.92,14.92,14.8941,14.9027,71700.0
2006-04-11 11:20:00,17.23,17.23,17.19,17.21,179200.0,14.92,14.92,14.8854,14.9027,179200.0
2006-04-11 11:30:00,17.21,17.25,17.21,17.25,315100.0,14.9027,14.9374,14.9027,14.9374,315100.0
2006-04-11 11:40:00,17.24,17.3,17.24,17.29,125900.0,14.9287,14.9807,14.9287,14.972,125900.0
2006-04-11 11:50:00,17.29,17.3,17.28,17.3,191300.0,14.972,14.9807,14.9633,14.9807,191300.0
2006-04-11 12:00:00,17.3,17.35,17.3,17.34,151800.0,14.9807,15.024,14.9807,15.0153,151800.0
2006-04-11 12:10:00,17.33,17.36,17.32,17.35,80100.0,15.0066,15.0326,14.998,15.024,80100.0
2006-04-11 12:20:00,17.35,17.36,17.33,17.34,48500.0,15.024,15.0326,15.0066,15.0153,48500.0
2006-04-11 12:30:00,17.34,17.34,17.26,17.27,61400.0,15.0153,15.0153,14.946,14.9547,61400.0
2006-04-11 12:40:00,17.27,17.32,17.26,17.32,92200.0,14.9547,14.998,14.946,14.998,92200.0
2006-04-11 12:50:00,17.32,17.32,17.3,17.3,234200.0,14.998,14.998,14.9807,14.9807,234200.0
2006-04-11 13:00:00,17.3,17.32,17.3,17.31,23300.0,14.9807,14.998,14.9807,14.9893,23300.0
2006-04-11 13:10:00,17.32,17.33,17.31,17.32,38700.0,14.998,15.0066,14.9893,14.998,38700.0
2006-04-11 13:20:00,17.33,17.35,17.32,17.34,63400.0,15.0066,15.024,14.998,15.0153,63400.0
2006-04-11 13:30:00,17.33,17.33,17.29,17.29,110800.0,15.0066,15.0066,14.972,14.972,110800.0
2006-04-11 13:40:00,17.29,17.3,17.28,17.3,70100.0,14.972,14.9807,14.9633,14.9807,70100.0
2006-04-11 13:50:00,17.29,17.31,17.29,17.3,45500.0,14.972,14.9893,14.972,14.9807,45500.0
2006-04-11 14:00:00,17.29,17.32,17.29,17.31,47700.0,14.972,14.998,14.972,14.9893,47700.0
2006-04-11 14:10:00,17.31,17.31,17.29,17.3,62600.0,14.9893,14.9893,14.972,14.9807,62600.0
2006-04-11 14:20:00,17.31,17.32,17.28,17.3,79500.0,14.9893,14.998,14.9633,14.9807,79500.0
2006-04-11 14:30:00,17.3,17.31,17.29,17.3,28200.0,14.9807,14.9893,14.972,14.9807,28200.0
2006-04-11 14:40:00,17.3,17.33,17.29,17.3,103200.0,14.9807,15.0066,14.972,14.9807,103200.0
2006-04-11 14:50:00,17.3,17.31,17.29,17.3,88300.0,14.9807,14.9893,14.972,14.9807,88300.0
2006-04-11 15:00:00,17.3,17.3,17.29,17.29,155300.0,14.9807,14.9807,14.972,14.972,155300.0
2006-04-11 15:10:00,17.3,17.3,17.29,17.3,35700.0,14.9807,14.9807,14.972,14.9807,35700.0
2006-04-11 15:20:00,17.29,17.3,17.28,17.29,125900.0,14.972,14.9807,14.9633,14.972,125900.0
2006-04-11 15:30:00,17.29,17.29,17.26,17.27,35900.0,14.972,14.972,14.946,14.9547,35900.0
2006-04-11 15:40:00,17.26,17.28,17.25,17.27,155800.0,14.946,14.9633,14.9374,14.9547,155800.0
2006-04-11 15:50:00,17.27,17.27,17.25,17.26,217700.0,14.9547,14.9547,14.9374,14.946,217700.0
2006-04-12 09:30:00,17.23,17.28,17.23,17.27,120600.0,14.92,14.9633,14.92,14.9547,120600.0
2006-04-12 09:40:00,17.27,17.33,17.26,17.29,42700.0,14.9547,15.0066,14.946,14.972,42700.0
2006-04-12 09:50:00,17.28,17.29,17.25,17.27,45100.0,14.9633,14.972,14.9374,14.9547,45100.0
2006-04-12 10:00:00,17.27,17.35,17.27,17.35,59300.0,14.9547,15.024,14.9547,15.024,59300.0
2006-04-12 10:10:00,17.35,17.41,17.35,17.37,111000.0,15.024,15.0759,15.024,15.0413,111000.0
2006-04-12 10:20:00,17.37,17.37,17.35,17.35,58000.0,15.0413,15.0413,15.024,15.024,58000.0
2006-04-12 10:30:00,17.36,17.38,17.32,17.37,114800.0,15.0326,15.0499,14.998,15.0413,114800.0
2006-04-12 10:40:00,17.37,17.38,17.35,17.36,111400.0,15.0413,15.0499,15.024,15.0326,111400.0
2006-04-12 10:50:00,17.36,17.39,17.35,17.39,263900.0,15.0326,15.0586,15.024,15.0586,263900.0
2006-04-12 11:00:00,17.39,17.39,17.36,17.38,177500.0,15.0586,15.0586,15.0326,15.0499,177500.0
2006-04-12 11:10:00,17.37,17.43,17.37,17.4,45800.0,15.0413,15.0932,15.0413,15.0673,45800.0
2006-04-12 11:20:00,17.39,17.43,17.39,17.42,62600.0,15.0586,15.0932,15.0586,15.0846,62600.0
2006-04-12 11:30:00,17.42,17.44,17.41,17.44,66700.0,15.0846,15.1019,15.0759,15.1019,66700.0
2006-04-12 11:40:00,17.43,17.48,17.43,17.46,64800.0,15.0932,15.1365,15.0932,15.1192,64800.0
2006-04-12 11:50:00,17.46,17.46,17.42,17.45,51100.0,15.1192,15.1192,15.0846,15.1106,51100.0
2006-04-12 12:00:00,17.45,17.49,17.45,17.47,54500.0,15.1106,15.1452,15.1106,15.1279,54500.0
2006-04-12 12:10:00,17.47,17.5,17.47,17.48,49000.0,15.1279,15.1539,15.1279,15.1365,49000.0
2006-04-12 12:20:00,17.47,17.49,17.47,17.48,29000.0,15.1279,15.1452,15.1279,15.1365,29000.0
2006-04-12 12:30:00,17.49,17.55,17.48,17.54,56100.0,15.1452,15.1971,15.1365,15.1885,56100.0
2006-04-12 12:40:00,17.54,17.54,17.51,17.51,26300.0,15.1885,15.1885,15.1625,15.1625,26300.0
2006-04-12 12:50:00,17.51,17.52,17.51,17.52,13100.0,15.1625,15.1712,15.1625,15.1712,13100.0
2006-04-12 13:00:00,17.52,17.54,17.51,17.52,53700.0,15.1712,15.1885,15.1625,15.1712,53700.0
2006-04-12 13:10:00,17.52,17.53,17.52,17.53,15900.0,15.1712,15.1798,15.1712,15.1798,15900.0
2006-04-12 13:20:00,17.52,17.55,17.52,17.55,75700.0,15.1712,15.1971,15.1712,15.1971,75700.0
2006-04-12 13:30:00,17.55,17.56,17.54,17.55,28300.0,15.1971,15.2058,15.1885,15.1971,28300.0
2006-04-12 13:40:00,17.55,17.58,17.55,17.58,80900.0,15.1971,15.2231,15.1971,15.2231,80900.0
2006-04-12 13:50:00,17.58,17.6,17.57,17.57,81500.0,15.2231,15.2404,15.2145,15.2145,81500.0
2006-04-12 14:00:00,17.58,17.58,17.56,17.56,51900.0,15.2231,15.2231,15.2058,15.2058,51900.0
2006-04-12 14:10:00,17.56,17.58,17.55,17.57,70100.0,15.2058,15.2231,15.1971,15.2145,70100.0
2006-04-12 14:20:00,17.57,17.58,17.57,17.58,31200.0,15.2145,15.2231,15.2145,15.2231,31200.0
2006-04-12 14:30:00,17.57,17.58,17.57,17.57,26300.0,15.2145,15.2231,15.2145,15.2145,26300.0
2006-04-12 14:40:00,17.57,17.58,17.57,17.57,33600.0,15.2145,15.2231,15.2145,15.2145,33600.0
2006-04-12 14:50:00,17.57,17.58,17.55,17.55,49200.0,15.2145,15.2231,15.1971,15.1971,49200.0
2006-04-12 15:00:00,17.55,17.6,17.55,17.59,137300.0,15.1971,15.2404,15.1971,15.2318,137300.0
2006-04-12 15:10:00,17.59,17.61,17.59,17.6,93600.0,15.2318,15.2491,15.2318,15.2404,93600.0
2006-04-12 15:20:00,17.6,17.64,17.6,17.63,88500.0,15.2404,15.2751,15.2404,15.2664,88500.0
2006-04-12 15:30:00,17.63,17.63,17.6,17.6,100000.0,15.2664,15.2664,15.2404,15.2404,100000.0
2006-04-12 15:40:00,17.6,17.6,17.59,17.59,111500.0,15.2404,15.2404,15.2318,15.2318,111500.0
2006-04-12 15:50:00,17.59,17.59,17.52,17.52,251300.0,15.2318,15.2318,15.1712,15.1712,251300.0
2006-04-13 09:30:00,17.46,17.48,17.46,17.48,107700.0,15.1192,15.1365,15.1192,15.1365,107700.0
2006-04-13 09:40:00,17.48,17.51,17.47,17.5,292500.0,15.1365,15.1625,15.1279,15.1539,292500.0
2006-04-13 09:50:00,17.5,17.51,17.47,17.47,29300.0,15.1539,15.1625,15.1279,15.1279,29300.0
2006-04-13 10:00:00,17.47,17.52,17.47,17.51,31600.0,15.1279,15.1712,15.1279,15.1625,31600.0
2006-04-13 10:10:00,17.51,17.55,17.49,17.52,52900.0,15.1625,15.1971,15.1452,15.1712,52900.0
2006-04-13 10:20:00,17.52,17.53,17.5,17.52,319200.0,15.1712,15.1798,15.1539,15.1712,319200.0
2006-04-13 10:30:00,17.53,17.55,17.52,17.55,14700.0,15.1798,15.1971,15.1712,15.1971,14700.0
2006-04-13 10:40:00,17.55,17.61,17.54,17.61,94200.0,15.1971,15.2491,15.1885,15.2491,94200.0
2006-04-13 10:50:00,17.63,17.64,17.59,17.64,19200.0,15.2664,15.2751,15.2318,15.2751,19200.0
2006-04-13 11:00:00,17.64,17.65,17.63,17.65,27000.0,15.2751,15.2837,15.2664,15.2837,27000.0
2006-04-13 11:10:00,17.66,17.67,17.65,17.67,47200.0,15.2924,15.3011,15.2837,15.3011,47200.0
2006-04-13 11:20:00,17.66,17.69,17.64,17.68,41100.0,15.2924,15.3184,15.2751,15.3097,41100.0
2006-04-13 11:30:00,17.68,17.69,17.64,17.69,45900.0,15.3097,15.3184,15.2751,15.3184,45900.0
2006-04-13 11:40:00,17.69,17.69,17.68,17.69,9200.0,15.3184,15.3184,15.3097,15.3184,9200.0
2006-04-13 11:50:00,17.68,17.72,17.68,17.72,44800.0,15.3097,15.3444,15.3097,15.3444,44800.0
2006-04-13 12:00:00,17.71,17.73,17.71,17.72,36200.0,15.3357,15.353,15.3357,15.3444,36200.0
2006-04-13 12:10:00,17.71,17.73,17.71,17.72,51900.0,15.3357,15.353,15.3357,15.3444,51900.0
2006-04-13 12:20:00,17.73,17.75,17.73,17.74,74500.0,15.353,15.3703,15.353,15.3617,74500.0
2006-04-13 12:30:00,17.74,17.75,17.74,17.75,32000.0,15.3617,15.3703,15.3617,15.3703,32000.0
2006-04-13 12:40:00,17.74,17.75,17.73,17.73,27400.0,15.3617,15.3703,15.353,15.353,27400.0
2006-04-13 12:50:00,17.73,17.74,17.7,17.7,26700.0,15.353,15.3617,15.327,15.327,26700.0
2006-04-13 13:00:00,17.7,17.7,17.67,17.69,30100.0,15.327,15.327,15.3011,15.3184,30100.0
2006-04-13 13:10:00,17.68,17.7,17.67,17.67,40800.0,15.3097,15.327,15.3011,15.3011,40800.0
2006-04-13 13:20:00,17.67,17.68,17.64,17.65,29800.0,15.3011,15.3097,15.2751,15.2837,29800.0
2006-04-13 13:30:00,17.65,17.66,17.65,17.65,12100.0,15.2837,15.2924,15.2837,15.2837,12100.0
2006-04-13 13:40:00,17.65,17.68,17.65,17.68,39200.0,15.2837,15.3097,15.2837,15.3097,39200.0
2006-04-13 13:50:00,17.67,17.69,17.67,17.69,30200.0,15.3011,15.3184,15.3011,15.3184,30200.0
2006-04-13 14:00:00,17.69,17.69,17.68,17.68,25300.0,15.3184,15.3184,15.3097,15.3097,25300.0
2006-04-13 14:10:00,17.69,17.69,17.66,17.68,33500.0,15.3184,15.3184,15.2924,15.3097,33500.0
2006-04-13 14:20:00,17.68,17.68,17.66,17.66,41800.0,15.3097,15.3097,15.2924,15.2924,41800.0
2006-04-13 14:30:00,17.66,17.69,17.66,17.68,50600.0,15.2924,15.3184,15.2924,15.3097,50600.0
2006-04-13 14:40:00,17.69,17.69,17.64,17.66,33600.0,15.3184,15.3184,15.2751,15.2924,33600.0
2006-04-13 14:50:00,17.65,17.66,17.64,17.65,44000.0,15.2837,15.2924,15.2751,15.2837,44000.0
2006-04-13 15:00:00,17.65,17.7,17.65,17.7,74500.0,15.2837,15.327,15.2837,15.327,74500.0
2006-04-13 15:10:00,17.69,17.71,17.68,17.71,87300.0,15.3184,15.3357,15.3097,15.3357,87300.0
2006-04-13 15:20:00,17.71,17.71,17.7,17.7,74000.0,15.3357,15.3357,15.327,15.327,74000.0
2006-04-13 15:30:00,17.7,17.71,17.7,17.7,28000.0,15.327,15.3357,15.327,15.327,28000.0
2006-04-13 15:40:00,17.71,17.71,17.69,17.69,113800.0,15.3357,15.3357,15.3184,15.3184,113800.0
2006-04-13 15:50:00,17.7,17.7,17.66,17.66,98500.0,15.327,15.327,15.2924,15.2924,98500.0
2006-04-17 09:30:00,17.6,17.62,17.55,17.61,131900.0,15.2404,15.2578,15.1971,15.2491,131900.0
2006-04-17 09:40:00,17.6,17.61,17.56,17.56,70700.0,15.2404,15.2491,15.2058,15.2058,70700.0
2006-04-17 09:50:00,17.56,17.56,17.5,17.53,212200.0,15.2058,15.2058,15.1539,15.1798,212200.0
2006-04-17 10:00:00,17.53,17.53,17.51,17.51,150300.0,15.1798,15.1798,15.1625,15.1625,150300.0
2006-04-17 10:10:00,17.51,17.51,17.46,17.46,271100.0,15.1625,15.1625,15.1192,15.1192,271100.0
2006-04-17 10:20:00,17.47,17.47,17.45,17.45,39400.0,15.1279,15.1279,15.1106,15.1106,39400.0
2006-04-17 10:30:00,17.45,17.46,17.36,17.4,95000.0,15.1106,15.1192,15.0326,15.0673,95000.0
2006-04-17 10:40:00,17.4,17.41,17.4,17.4,30400.0,15.0673,15.0759,15.0673,15.0673,30400.0
2006-04-17 10:50:00,17.4,17.4,17.35,17.35,84900.0,15.0673,15.0673,15.024,15.024,84900.0
2006-04-17 11:00:00,17.35,17.35,17.31,17.31,88000.0,15.024,15.024,14.9893,14.9893,88000.0
2006-04-17 11:10:00,17.31,17.34,17.27,17.27,135800.0,14.9893,15.0153,14.9547,14.9547,135800.0
2006-04-17 11:20:00,17.28,17.28,17.19,17.21,124500.0,14.9633,14.9633,14.8854,14.9027,124500.0
2006-04-17 11:30:00,17.21,17.23,17.18,17.19,75000.0,14.9027,14.92,14.8768,14.8854,75000.0
2006-04-17 11:40:00,17.18,17.19,17.18,17.18,95600.0,14.8768,14.8854,14.8768,14.8768,95600.0
2006-04-17 11:50:00,17.18,17.19,17.17,17.18,50400.0,14.8768,14.8854,14.8681,14.8768,50400.0
2006-04-17 12:00:00,17.19,17.19,17.1,17.12,117200.0,14.8854,14.8854,14.8075,14.8248,117200.0
2006-04-17 12:10:00,17.12,17.14,17.06,17.06,114700.0,14.8248,14.8421,14.7728,14.7728,114700.0
2006-04-17 12:20:00,17.07,17.09,17.03,17.04,158200.0,14.7815,14.7988,14.7469,14.7555,158200.0
2006-04-17 12:30:00,17.03,17.04,16.95,16.98,181000.0,14.7469,14.7555,14.6776,14.7036,181000.0
2006-04-17 12:40:00,16.99,17.02,16.97,16.98,102700.0,14.7122,14.7382,14.6949,14.7036,102700.0
2006-04-17 12:50:00,16.94,17.0,16.94,16.99,66500.0,14.6689,14.7209,14.6689,14.7122,66500.0
2006-04-17 13:00:00,17.0,17.0,16.95,16.96,49900.0,14.7209,14.7209,14.6776,14.6862,49900.0
2006-04-17 13:10:00,16.96,16.97,16.95,16.96,81700.0,14.6862,14.6949,14.6776,14.6862,81700.0
2006-04-17 13:20:00,16.96,16.98,16.96,16.97,51800.0,14.6862,14.7036,14.6862,14.6949,51800.0
2006-04-17 13:30:00,16.98,16.98,16.95,16.95,43200.0,14.7036,14.7036,14.6776,14.6776,43200.0
2006-04-17 13:40:00,16.95,16.96,16.91,16.92,93200.0,14.6776,14.6862,14.6429,14.6516,93200.0
2006-04-17 13:50:00,16.92,16.92,16.85,16.88,89900.0,14.6516,14.6516,14.591,14.617,89900.0
2006-04-17 14:00:00,16.87,16.88,16.81,16.82,113000.0,14.6083,14.617,14.5564,14.565,113000.0
2006-04-17 14:10:00,16.82,16.82,16.71,16.73,206500.0,14.565,14.565,14.4698,14.4871,206500.0
2006-04-17 14:20:00,16.73,16.74,16.65,16.66,155200.0,14.4871,14.4957,14.4178,14.4265,155200.0
2006-04-17 14:30:00,16.66,16.66,16.57,16.59,204700.0,14.4265,14.4265,14.3485,14.3659,204700.0
2006-04-17 14:40:00,16.58,16.61,16.55,16.6,203000.0,14.3572,14.3832,14.3312,14.3745,203000.0
2006-04-17 14:50:00,16.6,16.67,16.6,16.67,149600.0,14.3745,14.4351,14.3745,14.4351,149600.0
2006-04-17 15:00:00,16.66,16.77,16.66,16.77,207600.0,14.4265,14.5217,14.4265,14.5217,207600.0
2006-04-17 15:10:00,16.77,16.87,16.77,16.86,154500.0,14.5217,14.6083,14.5217,14.5997,154500.0
2006-04-17 15:20:00,16.87,16.89,16.85,16.89,213700.0,14.6083,14.6256,14.591,14.6256,213700.0
2006-04-17 15:30:00,16.89,16.91,16.88,16.91,212200.0,14.6256,14.6429,14.617,14.6429,212200.0
2006-04-17 15:40:00,16.9,16.99,16.9,16.99,244300.0,14.6343,14.7122,14.6343,14.7122,244300.0
2006-04-17 15:50:00,16.99,16.99,16.94,16.95,193400.0,14.7122,14.7122,14.6689,14.6776,193400.0
2006-04-18 09:30:00,16.47,17.05,16.47,17.05,153900.0,14.2619,14.7642,14.2619,14.7642,153900.0
2006-04-18 09:40:00,17.03,17.11,17.03,17.08,157300.0,14.7469,14.8161,14.7469,14.7902,157300.0
2006-04-18 09:50:00,17.07,17.17,17.07,17.16,94400.0,14.7815,14.8681,14.7815,14.8594,94400.0
2006-04-18 10:00:00,17.17,17.18,17.12,17.13,110800.0,14.8681,14.8768,14.8248,14.8335,110800.0
2006-04-18 10:10:00,17.13,17.19,17.13,17.17,106900.0,14.8335,14.8854,14.8335,14.8681,106900.0
2006-04-18 10:20:00,17.16,17.25,17.16,17.22,125600.0,14.8594,14.9374,14.8594,14.9114,125600.0
2006-04-18 10:30:00,17.22,17.3,17.22,17.3,240000.0,14.9114,14.9807,14.9114,14.9807,240000.0
2006-04-18 10:40:00,17.29,17.3,17.24,17.24,218300.0,14.972,14.9807,14.9287,14.9287,218300.0
2006-04-18 10:50:00,17.24,17.25,17.15,17.16,186800.0,14.9287,14.9374,14.8508,14.8594,186800.0
2006-04-18 11:00:00,17.16,17.2,17.15,17.2,75600.0,14.8594,14.8941,14.8508,14.8941,75600.0
2006-04-18 11:10:00,17.2,17.28,17.2,17.28,163400.0,14.8941,14.9633,14.8941,14.9633,163400.0
2006-04-18 11:20:00,17.28,17.29,17.27,17.27,70600.0,14.9633,14.972,14.9547,14.9547,70600.0
2006-04-18 11:30:00,17.27,17.27,17.25,17.26,196300.0,14.9547,14.9547,14.9374,14.946,196300.0
2006-04-18 11:40:00,17.27,17.35,17.26,17.35,134300.0,14.9547,15.024,14.946,15.024,134300.0
2006-04-18 11:50:00,17.35,17.39,17.35,17.37,124400.0,15.024,15.0586,15.024,15.0413,124400.0
2006-04-18 12:00:00,17.38,17.52,17.38,17.52,251300.0,15.0499,15.1712,15.0499,15.1712,251300.0
2006-04-18 12:10:00,17.52,17.52,17.47,17.48,96500.0,15.1712,15.1712,15.1279,15.1365,96500.0
2006-04-18 12:20:00,17.48,17.5,17.47,17.49,103100.0,15.1365,15.1539,15.1279,15.1452,103100.0
2006-04-18 12:30:00,17.49,17.55,17.49,17.52,150700.0,15.1452,15.1971,15.1452,15.1712,150700.0
2006-04-18 12:40:00,17.53,17.56,17.52,17.56,115200.0,15.1798,15.2058,15.1712,15.2058,115200.0
2006-04-18 12:50:00,17.56,17.6,17.55,17.6,64600.0,15.2058,15.2404,15.1971,15.2404,64600.0
2006-04-18 13:00:00,17.6,17.63,17.59,17.63,238300.0,15.2404,15.2664,15.2318,15.2664,238300.0
2006-04-18 13:10:00,17.63,17.66,17.62,17.65,140400.0,15.2664,15.2924,15.2578,15.2837,140400.0
2006-04-18 13:20:00,17.66,17.68,17.65,17.67,219800.0,15.2924,15.3097,15.2837,15.3011,219800.0
2006-04-18 13:30:00,17.67,17.69,17.67,17.67,200800.0,15.3011,15.3184,15.3011,15.3011,200800.0
2006-04-18 13:40:00,17.68,17.68,17.5,17.51,163400.0,15.3097,15.3097,15.1539,15.1625,163400.0
2006-04-18 13:50:00,17.51,17.58,17.51,17.58,230800.0,15.1625,15.2231,15.1625,15.2231,230800.0
2006-04-18 14:00:00,17.57,17.66,17.57,17.62,171700.0,15.2145,15.2924,15.2145,15.2578,171700.0
2006-04-18 14:10:00,17.64,17.75,17.62,17.66,224200.0,15.2751,15.3703,15.2578,15.2924,224200.0
2006-04-18 14:20:00,17.68,17.68,17.61,17.64,189800.0,15.3097,15.3097,15.2491,15.2751,189800.0
2006-04-18 14:30:00,17.63,17.64,17.53,17.54,142100.0,15.2664,15.2751,15.1798,15.1885,142100.0
2006-04-18 14:40:00,17.53,17.58,17.53,17.58,156300.0,15.1798,15.2231,15.1798,15.2231,156300.0
2006-04-18 14:50:00,17.56,17.63,17.56,17.63,140100.0,15.2058,15.2664,15.2058,15.2664,140100.0
2006-04-18 15:00:00,17.62,17.66,17.62,17.66,193700.0,15.2578,15.2924,15.2578,15.2924,193700.0
2006-04-18 15:10:00,17.66,17.71,17.65,17.69,197400.0,15.2924,15.3357,15.2837,15.3184,197400.0
2006-04-18 15:20:00,17.69,17.7,17.63,17.63,92400.0,15.3184,15.327,15.2664,15.2664,92400.0
2006-04-18 15:30:00,17.64,17.64,17.53,17.55,334000.0,15.2751,15.2751,15.1798,15.1971,334000.0
2006-04-18 15:40:00,17.56,17.56,17.45,17.47,242100.0,15.2058,15.2058,15.1106,15.1279,242100.0
2006-04-18 15:50:00,17.47,17.5,17.46,17.49,206400.0,15.1279,15.1539,15.1192,15.1452,206400.0
2006-04-19 09:30:00,17.4,17.45,17.37,17.38,240000.0,15.0673,15.1106,15.0413,15.0499,240000.0
2006-04-19 09:40:00,17.37,17.38,17.36,17.36,89000.0,15.0413,15.0499,15.0326,15.0326,89000.0
2006-04-19 09:50:00,17.36,17.36,17.25,17.29,156500.0,15.0326,15.0326,14.9374,14.972,156500.0
2006-04-19 10:00:00,17.25,17.28,17.24,17.28,125400.0,14.9374,14.9633,14.9287,14.9633,125400.0
2006-04-19 10:10:00,17.28,17.29,17.23,17.24,113000.0,14.9633,14.972,14.92,14.9287,113000.0
2006-04-19 10:20:00,17.23,17.24,17.21,17.22,123500.0,14.92,14.9287,14.9027,14.9114,123500.0
2006-04-19 10:30:00,17.23,17.23,17.21,17.21,117300.0,14.92,14.92,14.9027,14.9027,117300.0
2006-04-19 10:40:00,17.21,17.28,17.21,17.28,204000.0,14.9027,14.9633,14.9027,14.9633,204000.0
2006-04-19 10:50:00,17.27,17.34,17.27,17.29,127100.0,14.9547,15.0153,14.9547,14.972,127100.0
2006-04-19 11:00:00,17.29,17.29,17.21,17.25,158000.0,14.972,14.972,14.9027,14.9374,158000.0
2006-04-19 11:10:00,17.26,17.37,17.25,17.35,238200.0,14.946,15.0413,14.9374,15.024,238200.0
2006-04-19 11:20:00,17.35,17.38,17.28,17.35,168200.0,15.024,15.0499,14.9633,15.024,168200.0
2006-04-19 11:30:00,17.34,17.42,17.33,17.42,176700.0,15.0153,15.0846,15.0066,15.0846,176700.0
2006-04-19 11:40:00,17.43,17.57,17.43,17.57,223600.0,15.0932,15.2145,15.0932,15.2145,223600.0
2006-04-19 11:50:00,17.57,17.58,17.54,17.56,108600.0,15.2145,15.2231,15.1885,15.2058,108600.0
2006-04-19 12:00:00,17.56,17.56,17.46,17.47,109600.0,15.2058,15.2058,15.1192,15.1279,109600.0
2006-04-19 12:10:00,17.46,17.53,17.46,17.51,107700.0,15.1192,15.1798,15.1192,15.1625,107700.0
2006-04-19 12:20:00,17.5,17.52,17.5,17.5,76600.0,15.1539,15.1712,15.1539,15.1539,76600.0
2006-04-19 12:30:00,17.51,17.53,17.5,17.52,109900.0,15.1625,15.1798,15.1539,15.1712,109900.0
2006-04-19 12:40:00,17.52,17.52,17.5,17.5,65000.0,15.1712,15.1712,15.1539,15.1539,65000.0
2006-04-19 12:50:00,17.5,17.51,17.4,17.41,105200.0,15.1539,15.1625,15.0673,15.0759,105200.0
2006-04-19 13:00:00,17.4,17.4,17.31,17.31,79400.0,15.0673,15.0673,14.9893,14.9893,79400.0
2006-04-19 13:10:00,17.31,17.32,17.3,17.3,76600.0,14.9893,14.998,14.9807,14.9807,76600.0
2006-04-19 13:20:00,17.3,17.31,17.23,17.23,82500.0,14.9807,14.9893,14.92,14.92,82500.0
2006-04-19 13:30:00,17.23,17.24,17.2,17.2,146700.0,14.92,14.9287,14.8941,14.8941,146700.0
2006-04-19 13:40:00,17.21,17.23,17.2,17.21,121200.0,14.9027,14.92,14.8941,14.9027,121200.0
2006-04-19 13:50:00,17.21,17.25,17.2,17.25,91500.0,14.9027,14.9374,14.8941,14.9374,91500.0
2006-04-19 14:00:00,17.25,17.31,17.24,17.29,100300.0,14.9374,14.9893,14.9287,14.972,100300.0
2006-04-19 14:10:00,17.28,17.32,17.28,17.29,227500.0,14.9633,14.998,14.9633,14.972,227500.0
2006-04-19 14:20:00,17.28,17.29,17.27,17.27,76900.0,14.9633,14.972,14.9547,14.9547,76900.0
2006-04-19 14:30:00,17.27,17.28,17.2,17.2,58600.0,14.9547,14.9633,14.8941,14.8941,58600.0
2006-04-19 14:40:00,17.2,17.24,17.2,17.22,127500.0,14.8941,14.9287,14.8941,14.9114,127500.0
2006-04-19 14:50:00,17.22,17.23,17.21,17.21,67200.0,14.9114,14.92,14.9027,14.9027,67200.0
2006-04-19 15:00:00,17.22,17.24,17.21,17.24,95600.0,14.9114,14.9287,14.9027,14.9287,95600.0
2006-04-19 15:10:00,17.24,17.34,17.23,17.33,175900.0,14.9287,15.0153,14.92,15.0066,175900.0
2006-04-19 15:20:00,17.33,17.37,17.33,17.36,164500.0,15.0066,15.0413,15.0066,15.0326,164500.0
2006-04-19 15:30:00,17.36,17.37,17.35,17.35,118400.0,15.0326,15.0413,15.024,15.024,118400.0
2006-04-19 15:40:00,17.35,17.36,17.34,17.34,186500.0,15.024,15.0326,15.0153,15.0153,186500.0
2006-04-19 15:50:00,17.34,17.36,17.32,17.35,157800.0,15.0153,15.0326,14.998,15.024,157800.0
2006-04-20 09:30:00,17.34,17.4,17.26,17.26,232300.0,15.0153,15.0673,14.946,14.946,232300.0
2006-04-20 09:40:00,17.26,17.26,16.92,16.92,152100.0,14.946,14.946,14.6516,14.6516,152100.0
2006-04-20 09:50:00,16.98,17.05,16.87,16.9,130000.0,14.7036,14.7642,14.6083,14.6343,130000.0
2006-04-20 10:00:00,16.91,17.0,16.88,17.0,87900.0,14.6429,14.7209,14.617,14.7209,87900.0
2006-04-20 10:10:00,16.99,17.08,16.99,17.03,59400.0,14.7122,14.7902,14.7122,14.7469,59400.0
2006-04-20 10:20:00,17.04,17.21,17.03,17.18,77100.0,14.7555,14.9027,14.7469,14.8768,77100.0
2006-04-20 10:30:00,17.2,17.2,17.06,17.07,361400.0,14.8941,14.8941,14.7728,14.7815,361400.0
2006-04-20 10:40:00,17.08,17.08,16.88,16.9,95300.0,14.7902,14.7902,14.617,14.6343,95300.0
2006-04-20 10:50:00,16.9,16.9,16.86,16.88,194500.0,14.6343,14.6343,14.5997,14.617,194500.0
2006-04-20 11:00:00,16.89,16.9,16.86,16.86,139900.0,14.6256,14.6343,14.5997,14.5997,139900.0
2006-04-20 11:10:00,16.86,16.91,16.8,16.82,147500.0,14.5997,14.6429,14.5477,14.565,147500.0
2006-04-20 11:20:00,16.82,16.93,16.81,16.9,151900.0,14.565,14.6603,14.5564,14.6343,151900.0
2006-04-20 11:30:00,16.91,16.97,16.89,16.91,178100.0,14.6429,14.6949,14.6256,14.6429,178100.0
2006-04-20 11:40:00,16.91,16.97,16.8,16.86,512900.0,14.6429,14.6949,14.5477,14.5997,512900.0
2006-04-20 11:50:00,16.86,16.89,16.82,16.84,191400.0,14.5997,14.6256,14.565,14.5823,191400.0
2006-04-20 12:00:00,16.85,16.85,16.8,16.81,56300.0,14.591,14.591,14.5477,14.5564,56300.0
2006-04-20 12:10:00,16.8,16.8,16.66,16.66,106700.0,14.5477,14.5477,14.4265,14.4265,106700.0
2006-04-20 12:20:00,16.67,16.68,16.61,16.68,127100.0,14.4351,14.4438,14.3832,14.4438,127100.0
2006-04-20 12:30:00,16.69,16.78,16.68,16.78,120500.0,14.4524,14.5304,14.4438,14.5304,120500.0
2006-04-20 12:40:00,16.77,16.79,16.73,16.74,85600.0,14.5217,14.539,14.4871,14.4957,85600.0
2006-04-20 12:50:00,16.74,16.75,16.73,16.74,76600.0,14.4957,14.5044,14.4871,14.4957,76600.0
2006-04-20 13:00:00,16.74,16.75,16.74,16.74,58600.0,14.4957,14.5044,14.4957,14.4957,58600.0
2006-04-20 13:10:00,16.74,16.75,16.74,16.74,57900.0,14.4957,14.5044,14.4957,14.4957,57900.0
2006-04-20 13:20:00,16.74,16.75,16.69,16.69,67900.0,14.4957,14.5044,14.4524,14.4524,67900.0
2006-04-20 13:30:00,16.68,16.71,16.65,16.66,299500.0,14.4438,14.4698,14.4178,14.4265,299500.0
2006-04-20 13:40:00,16.66,16.68,16.64,16.64,73400.0,14.4265,14.4438,14.4091,14.4091,73400.0
2006-04-20 13:50:00,16.64,16.67,16.63,16.67,61500.0,14.4091,14.4351,14.4005,14.4351,61500.0
2006-04-20 14:00:00,16.67,16.67,16.63,16.64,57500.0,14.4351,14.4351,14.4005,14.4091,57500.0
2006-04-20 14:10:00,16.64,16.64,16.6,16.64,119000.0,14.4091,14.4091,14.3745,14.4091,119000.0
2006-04-20 14:20:00,16.65,16.69,16.63,16.64,77800.0,14.4178,14.4524,14.4005,14.4091,77800.0
2006-04-20 14:30:00,16.64,16.65,16.62,16.62,231800.0,14.4091,14.4178,14.3918,14.3918,231800.0
2006-04-20 14:40:00,16.62,16.68,16.62,16.63,79700.0,14.3918,14.4438,14.3918,14.4005,79700.0
2006-04-20 14:50:00,16.63,16.64,16.62,16.63,66900.0,14.4005,14.4091,14.3918,14.4005,66900.0
2006-04-20 15:00:00,16.63,16.64,16.61,16.61,110600.0,14.4005,14.4091,14.3832,14.3832,110600.0
2006-04-20 15:10:00,16.61,16.62,16.57,16.58,168100.0,14.3832,14.3918,14.3485,14.3572,168100.0
2006-04-20 15:20:00,16.57,16.58,16.52,16.52,237200.0,14.3485,14.3572,14.3052,14.3052,237200.0
2006-04-20 15:30:00,16.53,16.53,16.5,16.5,281100.0,14.3139,14.3139,14.2879,14.2879,281100.0
2006-04-20 15:40:00,16.5,16.5,16.46,16.5,409900.0,14.2879,14.2879,14.2533,14.2879,409900.0
2006-04-20 15:50:00,16.5,16.5,16.48,16.5,438900.0,14.2879,14.2879,14.2706,14.2879,438900.0
2006-04-21 09:30:00,16.51,16.58,16.47,16.48,423100.0,14.2966,14.3572,14.2619,14.2706,423100.0
2006-04-21 09:40:00,16.48,16.49,16.45,16.48,767700.0,14.2706,14.2793,14.2446,14.2706,767700.0
2006-04-21 09:50:00,16.48,16.51,16.47,16.5,84500.0,14.2706,14.2966,14.2619,14.2879,84500.0
2006-04-21 10:00:00,16.5,16.5,16.47,16.5,822300.0,14.2879,14.2879,14.2619,14.2879,822300.0
2006-04-21 10:10:00,16.5,16.53,16.5,16.51,104600.0,14.2879,14.3139,14.2879,14.2966,104600.0
2006-04-21 10:20:00,16.51,16.52,16.45,16.48,123900.0,14.2966,14.3052,14.2446,14.2706,123900.0
2006-04-21 10:30:00,16.48,16.49,16.43,16.44,56400.0,14.2706,14.2793,14.2273,14.236,56400.0
2006-04-21 10:40:00,16.44,16.45,16.42,16.43,54900.0,14.236,14.2446,14.2186,14.2273,54900.0
2006-04-21 10:50:00,16.42,16.46,16.42,16.45,76600.0,14.2186,14.2533,14.2186,14.2446,76600.0
2006-04-21 11:00:00,16.45,16.46,16.44,16.45,166400.0,14.2446,14.2533,14.236,14.2446,166400.0
2006-04-21 11:10:00,16.45,16.46,16.43,16.44,97000.0,14.2446,14.2533,14.2273,14.236,97000.0
2006-04-21 11:20:00,16.44,16.46,16.43,16.46,59000.0,14.236,14.2533,14.2273,14.2533,59000.0
2006-04-21 11:30:00,16.46,16.46,16.44,16.45,164300.0,14.2533,14.2533,14.236,14.2446,164300.0
2006-04-21 11:40:00,16.45,16.49,16.44,16.49,183100.0,14.2446,14.2793,14.236,14.2793,183100.0
2006-04-21 11:50:00,16.48,16.48,16.43,16.43,41900.0,14.2706,14.2706,14.2273,14.2273,41900.0
2006-04-21 12:00:00,16.44,16.45,16.35,16.36,98200.0,14.236,14.2446,14.158,14.1667,98200.0
2006-04-21 12:10:00,16.36,16.38,16.32,16.34,124300.0,14.1667,14.184,14.132,14.1494,124300.0
2006-04-21 12:20:00,16.34,16.35,16.33,16.33,42300.0,14.1494,14.158,14.1407,14.1407,42300.0
2006-04-21 12:30:00,16.33,16.33,16.3,16.31,47700.0,14.1407,14.1407,14.1147,14.1234,47700.0
2006-04-21 12:40:00,16.31,16.33,16.3,16.32,73400.0,14.1234,14.1407,14.1147,14.132,73400.0
2006-04-21 12:50:00,16.32,16.36,16.32,16.35,37500.0,14.132,14.1667,14.132,14.158,37500.0
2006-04-21 13:00:00,16.36,16.36,16.34,16.35,89700.0,14.1667,14.1667,14.1494,14.158,89700.0
2006-04-21 13:10:00,16.35,16.36,16.34,16.35,122300.0,14.158,14.1667,14.1494,14.158,122300.0
2006-04-21 13:20:00,16.36,16.37,16.35,16.37,28300.0,14.1667,14.1753,14.158,14.1753,28300.0
2006-04-21 13:30:00,16.37,16.37,16.34,16.34,83800.0,14.1753,14.1753,14.1494,14.1494,83800.0
2006-04-21 13:40:00,16.34,16.36,16.33,16.36,69000.0,14.1494,14.1667,14.1407,14.1667,69000.0
2006-04-21 13:50:00,16.36,16.36,16.3,16.3,104700.0,14.1667,14.1667,14.1147,14.1147,104700.0
2006-04-21 14:00:00,16.31,16.31,16.3,16.3,91500.0,14.1234,14.1234,14.1147,14.1147,91500.0
2006-04-21 14:10:00,16.3,16.31,16.29,16.3,70000.0,14.1147,14.1234,14.1061,14.1147,70000.0
2006-04-21 14:20:00,16.29,16.3,16.19,16.2,254800.0,14.1061,14.1147,14.0195,14.0281,254800.0
2006-04-21 14:30:00,16.19,16.24,16.18,16.18,224300.0,14.0195,14.0628,14.0108,14.0108,224300.0
2006-04-21 14:40:00,16.18,16.2,16.14,16.14,165100.0,14.0108,14.0281,13.9762,13.9762,165100.0
2006-04-21 14:50:00,16.14,16.15,16.11,16.12,276500.0,13.9762,13.9848,13.9502,13.9589,276500.0
2006-04-21 15:00:00,16.12,16.12,16.1,16.1,274000.0,13.9589,13.9589,13.9415,13.9415,274000.0
2006-04-21 15:10:00,16.1,16.1,16.04,16.04,283300.0,13.9415,13.9415,13.8896,13.8896,283300.0
2006-04-21 15:20:00,16.04,16.05,15.9,15.96,377400.0,13.8896,13.8982,13.7684,13.8203,377400.0
2006-04-21 15:30:00,15.96,16.0,15.95,16.0,366200.0,13.8203,13.8549,13.8117,13.8549,366200.0
2006-04-21 15:40:00,16.0,16.04,15.99,15.99,455300.0,13.8549,13.8896,13.8463,13.8463,455300.0
2006-04-21 15:50:00,16.0,16.01,15.99,15.99,493200.0,13.8549,13.8636,13.8463,13.8463,493200.0
2006-04-24 09:30:00,16.0,16.09,15.95,15.98,214300.0,13.8549,13.9329,13.8117,13.8376,214300.0
2006-04-24 09:40:00,15.99,16.09,15.98,16.03,407900.0,13.8463,13.9329,13.8376,13.8809,407900.0
2006-04-24 09:50:00,16.03,16.15,16.03,16.15,204800.0,13.8809,13.9848,13.8809,13.9848,204800.0
2006-04-24 10:00:00,16.15,16.23,16.15,16.19,240400.0,13.9848,14.0541,13.9848,14.0195,240400.0
2006-04-24 10:10:00,16.19,16.23,16.18,16.2,119300.0,14.0195,14.0541,14.0108,14.0281,119300.0
2006-04-24 10:20:00,16.19,16.27,16.18,16.24,165400.0,14.0195,14.0888,14.0108,14.0628,165400.0
2006-04-24 10:30:00,16.23,16.26,16.19,16.26,132200.0,14.0541,14.0801,14.0195,14.0801,132200.0
2006-04-24 10:40:00,16.26,16.27,16.2,16.23,382300.0,14.0801,14.0888,14.0281,14.0541,382300.0
2006-04-24 10:50:00,16.23,16.26,16.23,16.24,114000.0,14.0541,14.0801,14.0541,14.0628,114000.0
2006-04-24 11:00:00,16.24,16.29,16.24,16.29,206700.0,14.0628,14.1061,14.0628,14.1061,206700.0
2006-04-24 11:10:00,16.29,16.42,16.29,16.39,176700.0,14.1061,14.2186,14.1061,14.1927,176700.0
2006-04-24 11:20:00,16.4,16.54,16.39,16.52,267000.0,14.2013,14.3226,14.1927,14.3052,267000.0
2006-04-24 11:30:00,16.52,16.61,16.5,16.58,192700.0,14.3052,14.3832,14.2879,14.3572,192700.0
2006-04-24 11:40:00,16.58,16.6,16.48,16.48,174800.0,14.3572,14.3745,14.2706,14.2706,174800.0
2006-04-24 11:50:00,16.49,16.49,16.48,16.49,53800.0,14.2793,14.2793,14.2706,14.2793,53800.0
2006-04-24 12:00:00,16.49,16.54,16.48,16.54,65800.0,14.2793,14.3226,14.2706,14.3226,65800.0
2006-04-24 12:10:00,16.54,16.54,16.43,16.49,92900.0,14.3226,14.3226,14.2273,14.2793,92900.0
2006-04-24 12:20:00,16.49,16.5,16.48,16.49,94400.0,14.2793,14.2879,14.2706,14.2793,94400.0
2006-04-24 12:30:00,16.49,16.49,16.44,16.44,44300.0,14.2793,14.2793,14.236,14.236,44300.0
2006-04-24 12:40:00,16.44,16.45,16.43,16.44,51300.0,14.236,14.2446,14.2273,14.236,51300.0
2006-04-24 12:50:00,16.44,16.45,16.4,16.42,73400.0,14.236,14.2446,14.2013,14.2186,73400.0
2006-04-24 13:00:00,16.42,16.42,16.38,16.39,42000.0,14.2186,14.2186,14.184,14.1927,42000.0
2006-04-24 13:10:00,16.37,16.38,16.34,16.35,57100.0,14.1753,14.184,14.1494,14.158,57100.0
2006-04-24 13:20:00,16.34,16.36,16.32,16.35,63500.0,14.1494,14.1667,14.132,14.158,63500.0
2006-04-24 13:30:00,16.34,16.42,16.34,16.42,91400.0,14.1494,14.2186,14.1494,14.2186,91400.0
2006-04-24 13:40:00,16.42,16.46,16.42,16.46,40400.0,14.2186,14.2533,14.2186,14.2533,40400.0
2006-04-24 13:50:00,16.46,16.49,16.44,16.44,87000.0,14.2533,14.2793,14.236,14.236,87000.0
2006-04-24 14:00:00,16.44,16.45,16.44,16.45,56700.0,14.236,14.2446,14.236,14.2446,56700.0
2006-04-24 14:10:00,16.45,16.48,16.45,16.47,49200.0,14.2446,14.2706,14.2446,14.2619,49200.0
2006-04-24 14:20:00,16.47,16.47,16.43,16.43,98900.0,14.2619,14.2619,14.2273,14.2273,98900.0
2006-04-24 14:30:00,16.43,16.44,16.39,16.41,87300.0,14.2273,14.236,14.1927,14.21,87300.0
2006-04-24 14:40:00,16.4,16.41,16.37,16.4,260800.0,14.2013,14.21,14.1753,14.2013,260800.0
2006-04-24 14:50:00,16.4,16.46,16.4,16.46,226900.0,14.2013,14.2533,14.2013,14.2533,226900.0
2006-04-24 15:00:00,16.46,16.53,16.45,16.52,78900.0,14.2533,14.3139,14.2446,14.3052,78900.0
2006-04-24 15:10:00,16.52,16.56,16.51,16.56,97300.0,14.3052,14.3399,14.2966,14.3399,97300.0
2006-04-24 15:20:00,16.56,16.6,16.55,16.58,273200.0,14.3399,14.3745,14.3312,14.3572,273200.0
2006-04-24 15:30:00,16.58,16.59,16.55,16.59,191300.0,14.3572,14.3659,14.3312,14.3659,191300.0
2006-04-24 15:40:00,16.59,16.61,16.58,16.61,234600.0,14.3659,14.3832,14.3572,14.3832,234600.0
2006-04-24 15:50:00,16.6,16.63,16.58,16.58,325100.0,14.3745,14.4005,14.3572,14.3572,325100.0
2006-04-25 09:30:00,16.55,16.56,16.48,16.48,203700.0,14.3312,14.3399,14.2706,14.2706,203700.0
2006-04-25 09:40:00,16.47,16.48,16.42,16.43,106900.0,14.2619,14.2706,14.2186,14.2273,106900.0
2006-04-25 09:50:00,16.44,16.44,16.35,16.35,74600.0,14.236,14.236,14.158,14.158,74600.0
2006-04-25 10:00:00,16.36,16.4,16.33,16.34,68900.0,14.1667,14.2013,14.1407,14.1494,68900.0
2006-04-25 10:10:00,16.33,16.4,16.33,16.34,110100.0,14.1407,14.2013,14.1407,14.1494,110100.0
2006-04-25 10:20:00,16.34,16.39,16.31,16.37,506600.0,14.1494,14.1927,14.1234,14.1753,506600.0
2006-04-25 10:30:00,16.38,16.44,16.38,16.4,286200.0,14.184,14.236,14.184,14.2013,286200.0
2006-04-25 10:40:00,16.39,16.46,16.38,16.43,265800.0,14.1927,14.2533,14.184,14.2273,265800.0
2006-04-25 10:50:00,16.43,16.47,16.41,16.47,131100.0,14.2273,14.2619,14.21,14.2619,131100.0
2006-04-25 11:00:00,16.47,16.48,16.43,16.45,107700.0,14.2619,14.2706,14.2273,14.2446,107700.0
2006-04-25 11:10:00,16.44,16.48,16.42,16.45,114800.0,14.236,14.2706,14.2186,14.2446,114800.0
2006-04-25 11:20:00,16.45,16.51,16.45,16.48,424500.0,14.2446,14.2966,14.2446,14.2706,424500.0
2006-04-25 11:30:00,16.47,16.52,16.46,16.5,148500.0,14.2619,14.3052,14.2533,14.2879,148500.0
2006-04-25 11:40:00,16.5,16.51,16.47,16.47,152800.0,14.2879,14.2966,14.2619,14.2619,152800.0
2006-04-25 11:50:00,16.48,16.51,16.47,16.48,148900.0,14.2706,14.2966,14.2619,14.2706,148900.0
2006-04-25 12:00:00,16.49,16.49,16.46,16.48,112100.0,14.2793,14.2793,14.2533,14.2706,112100.0
2006-04-25 12:10:00,16.48,16.49,16.46,16.49,61600.0,14.2706,14.2793,14.2533,14.2793,61600.0
2006-04-25 12:20:00,16.49,16.49,16.47,16.49,99000.0,14.2793,14.2793,14.2619,14.2793,99000.0
2006-04-25 12:30:00,16.49,16.5,16.47,16.47,118800.0,14.2793,14.2879,14.2619,14.2619,118800.0
2006-04-25 12:40:00,16.47,16.47,16.41,16.43,78300.0,14.2619,14.2619,14.21,14.2273,78300.0
2006-04-25 12:50:00,16.44,16.44,16.4,16.41,109500.0,14.236,14.236,14.2013,14.21,109500.0
2006-04-25 13:00:00,16.41,16.42,16.38,16.4,137100.0,14.21,14.2186,14.184,14.2013,137100.0
2006-04-25 13:10:00,16.4,16.4,16.35,16.36,115800.0,14.2013,14.2013,14.158,14.1667,115800.0
2006-04-25 13:20:00,16.37,16.38,16.35,16.37,120200.0,14.1753,14.184,14.158,14.1753,120200.0
2006-04-25 13:30:00,16.37,16.43,16.36,16.42,69000.0,14.1753,14.2273,14.1667,14.2186,69000.0
2006-04-25 13:40:00,16.43,16.44,16.42,16.42,27000.0,14.2273,14.236,14.2186,14.2186,27000.0
2006-04-25 13:50:00,16.42,16.43,16.39,16.41,38900.0,14.2186,14.2273,14.1927,14.21,38900.0
2006-04-25 14:00:00,16.41,16.42,16.35,16.37,148100.0,14.21,14.2186,14.158,14.1753,148100.0
2006-04-25 14:10:00,16.38,16.4,16.37,16.38,105500.0,14.184,14.2013,14.1753,14.184,105500.0
2006-04-25 14:20:00,16.37,16.37,16.36,16.37,39700.0,14.1753,14.1753,14.1667,14.1753,39700.0
2006-04-25 14:30:00,16.36,16.37,16.35,16.35,69800.0,14.1667,14.1753,14.158,14.158,69800.0
2006-04-25 14:40:00,16.35,16.35,16.28,16.29,78500.0,14.158,14.158,14.0974,14.1061,78500.0
2006-04-25 14:50:00,16.29,16.29,16.25,16.26,63900.0,14.1061,14.1061,14.0714,14.0801,63900.0
2006-04-25 15:00:00,16.25,16.27,16.24,16.26,56700.0,14.0714,14.0888,14.0628,14.0801,56700.0
2006-04-25 15:10:00,16.25,16.26,16.23,16.25,71900.0,14.0714,14.0801,14.0541,14.0714,71900.0
2006-04-25 15:20:00,16.25,16.26,16.23,16.23,372500.0,14.0714,14.0801,14.0541,14.0541,372500.0
2006-04-25 15:30:00,16.21,16.25,16.2,16.21,177500.0,14.0368,14.0714,14.0281,14.0368,177500.0
2006-04-25 15:40:00,16.22,16.3,16.21,16.28,226800.0,14.0455,14.1147,14.0368,14.0974,226800.0
2006-04-25 15:50:00,16.28,16.29,16.23,16.26,243700.0,14.0974,14.1061,14.0541,14.0801,243700.0
2006-04-26 09:30:00,16.3,16.35,16.27,16.32,146700.0,14.1147,14.158,14.0888,14.132,146700.0
2006-04-26 09:40:00,16.32,16.34,16.31,16.32,61300.0,14.132,14.1494,14.1234,14.132,61300.0
2006-04-26 09:50:00,16.33,16.36,16.3,16.31,132800.0,14.1407,14.1667,14.1147,14.1234,132800.0
2006-04-26 10:00:00,16.31,16.32,16.28,16.31,80200.0,14.1234,14.132,14.0974,14.1234,80200.0
2006-04-26 10:10:00,16.31,16.32,16.27,16.27,53000.0,14.1234,14.132,14.0888,14.0888,53000.0
2006-04-26 10:20:00,16.26,16.31,16.2,16.3,198600.0,14.0801,14.1234,14.0281,14.1147,198600.0
2006-04-26 10:30:00,16.3,16.31,16.29,16.3,146700.0,14.1147,14.1234,14.1061,14.1147,146700.0
2006-04-26 10:40:00,16.31,16.31,16.26,16.26,72500.0,14.1234,14.1234,14.0801,14.0801,72500.0
2006-04-26 10:50:00,16.26,16.26,16.24,16.25,57600.0,14.0801,14.0801,14.0628,14.0714,57600.0
2006-04-26 11:00:00,16.25,16.27,16.24,16.26,57800.0,14.0714,14.0888,14.0628,14.0801,57800.0
2006-04-26 11:10:00,16.27,16.28,16.26,16.26,65500.0,14.0888,14.0974,14.0801,14.0801,65500.0
2006-04-26 11:20:00,16.26,16.29,16.22,16.22,146200.0,14.0801,14.1061,14.0455,14.0455,146200.0
2006-04-26 11:30:00,16.22,16.24,16.22,16.23,95200.0,14.0455,14.0628,14.0455,14.0541,95200.0
2006-04-26 11:40:00,16.23,16.24,16.22,16.24,82300.0,14.0541,14.0628,14.0455,14.0628,82300.0
2006-04-26 11:50:00,16.24,16.27,16.23,16.26,47100.0,14.0628,14.0888,14.0541,14.0801,47100.0
2006-04-26 12:00:00,16.26,16.26,16.24,16.25,209100.0,14.0801,14.0801,14.0628,14.0714,209100.0
2006-04-26 12:10:00,16.25,16.26,16.23,16.24,93600.0,14.0714,14.0801,14.0541,14.0628,93600.0
2006-04-26 12:20:00,16.25,16.27,16.24,16.25,136300.0,14.0714,14.0888,14.0628,14.0714,136300.0
2006-04-26 12:30:00,16.27,16.28,16.25,16.27,21300.0,14.0888,14.0974,14.0714,14.0888,21300.0
2006-04-26 12:40:00,16.28,16.28,16.27,16.27,14100.0,14.0974,14.0974,14.0888,14.0888,14100.0
2006-04-26 12:50:00,16.27,16.28,16.27,16.27,18600.0,14.0888,14.0974,14.0888,14.0888,18600.0
2006-04-26 13:00:00,16.27,16.27,16.23,16.25,173900.0,14.0888,14.0888,14.0541,14.0714,173900.0
2006-04-26 13:10:00,16.25,16.27,16.24,16.25,34300.0,14.0714,14.0888,14.0628,14.0714,34300.0
2006-04-26 13:20:00,16.25,16.27,16.24,16.26,17400.0,14.0714,14.0888,14.0628,14.0801,17400.0
2006-04-26 13:30:00,16.26,16.26,16.24,16.25,13000.0,14.0801,14.0801,14.0628,14.0714,13000.0
2006-04-26 13:40:00,16.24,16.25,16.23,16.23,14600.0,14.0628,14.0714,14.0541,14.0541,14600.0
2006-04-26 13:50:00,16.24,16.25,16.23,16.24,19800.0,14.0628,14.0714,14.0541,14.0628,19800.0
2006-04-26 14:00:00,16.25,16.25,16.22,16.22,75800.0,14.0714,14.0714,14.0455,14.0455,75800.0
2006-04-26 14:10:00,16.22,16.23,16.2,16.21,86000.0,14.0455,14.0541,14.0281,14.0368,86000.0
2006-04-26 14:20:00,16.21,16.21,16.2,16.2,148800.0,14.0368,14.0368,14.0281,14.0281,148800.0
2006-04-26 14:30:00,16.2,16.21,16.19,16.2,32900.0,14.0281,14.0368,14.0195,14.0281,32900.0
2006-04-26 14:40:00,16.2,16.21,16.17,16.17,121500.0,14.0281,14.0368,14.0022,14.0022,121500.0
2006-04-26 14:50:00,16.17,16.17,16.15,16.15,94600.0,14.0022,14.0022,13.9848,13.9848,94600.0
2006-04-26 15:00:00,16.16,16.17,16.11,16.15,96100.0,13.9935,14.0022,13.9502,13.9848,96100.0
2006-04-26 15:10:00,16.15,16.15,16.12,16.13,108600.0,13.9848,13.9848,13.9589,13.9675,108600.0
2006-04-26 15:20:00,16.13,16.14,16.12,16.14,95100.0,13.9675,13.9762,13.9589,13.9762,95100.0
2006-04-26 15:30:00,16.14,16.17,16.14,16.17,180400.0,13.9762,14.0022,13.9762,14.0022,180400.0
2006-04-26 15:40:00,16.17,16.23,16.16,16.21,238900.0,14.0022,14.0541,13.9935,14.0368,238900.0
2006-04-26 15:50:00,16.2,16.22,16.2,16.2,462600.0,14.0281,14.0455,14.0281,14.0281,462600.0
2006-04-27 09:30:00,16.17,16.21,16.14,16.18,90200.0,14.0022,14.0368,13.9762,14.0108,90200.0
2006-04-27 09:40:00,16.17,16.18,16.15,16.18,128800.0,14.0022,14.0108,13.9848,14.0108,128800.0
2006-04-27 09:50:00,16.17,16.24,16.13,16.21,264500.0,14.0022,14.0628,13.9675,14.0368,264500.0
2006-04-27 10:00:00,16.21,16.24,16.15,16.21,178900.0,14.0368,14.0628,13.9848,14.0368,178900.0
2006-04-27 10:10:00,16.23,16.25,16.2,16.21,123400.0,14.0541,14.0714,14.0281,14.0368,123400.0
2006-04-27 10:20:00,16.2,16.22,16.17,16.18,100700.0,14.0281,14.0455,14.0022,14.0108,100700.0
2006-04-27 10:30:00,16.18,16.23,16.17,16.22,58700.0,14.0108,14.0541,14.0022,14.0455,58700.0
2006-04-27 10:40:00,16.22,16.23,16.19,16.22,84000.0,14.0455,14.0541,14.0195,14.0455,84000.0
2006-04-27 10:50:00,16.22,16.23,16.17,16.17,96300.0,14.0455,14.0541,14.0022,14.0022,96300.0
2006-04-27 11:00:00,16.17,16.18,16.16,16.17,150100.0,14.0022,14.0108,13.9935,14.0022,150100.0
2006-04-27 11:10:00,16.17,16.2,16.16,16.18,151800.0,14.0022,14.0281,13.9935,14.0108,151800.0
2006-04-27 11:20:00,16.17,16.2,16.16,16.18,570300.0,14.0022,14.0281,13.9935,14.0108,570300.0
2006-04-27 11:30:00,16.17,16.22,16.15,16.21,163700.0,14.0022,14.0455,13.9848,14.0368,163700.0
2006-04-27 11:40:00,16.22,16.25,16.21,16.25,92600.0,14.0455,14.0714,14.0368,14.0714,92600.0
2006-04-27 11:50:00,16.25,16.36,16.25,16.33,109100.0,14.0714,14.1667,14.0714,14.1407,109100.0
2006-04-27 12:00:00,16.34,16.38,16.31,16.33,160700.0,14.1494,14.184,14.1234,14.1407,160700.0
2006-04-27 12:10:00,16.33,16.35,16.32,16.35,72700.0,14.1407,14.158,14.132,14.158,72700.0
2006-04-27 12:20:00,16.34,16.36,16.33,16.35,63600.0,14.1494,14.1667,14.1407,14.158,63600.0
2006-04-27 12:30:00,16.37,16.43,16.36,16.42,334000.0,14.1753,14.2273,14.1667,14.2186,334000.0
2006-04-27 12:40:00,16.42,16.44,16.39,16.41,105600.0,14.2186,14.236,14.1927,14.21,105600.0
2006-04-27 12:50:00,16.41,16.42,16.4,16.4,68900.0,14.21,14.2186,14.2013,14.2013,68900.0
2006-04-27 13:00:00,16.41,16.42,16.37,16.4,106900.0,14.21,14.2186,14.1753,14.2013,106900.0
2006-04-27 13:10:00,16.4,16.4,16.37,16.39,29600.0,14.2013,14.2013,14.1753,14.1927,29600.0
2006-04-27 13:20:00,16.38,16.39,16.34,16.35,75600.0,14.184,14.1927,14.1494,14.158,75600.0
2006-04-27 13:30:00,16.35,16.35,16.31,16.33,55000.0,14.158,14.158,14.1234,14.1407,55000.0
2006-04-27 13:40:00,16.33,16.37,16.32,16.35,59600.0,14.1407,14.1753,14.132,14.158,59600.0
2006-04-27 13:50:00,16.35,16.38,16.35,16.37,66300.0,14.158,14.184,14.158,14.1753,66300.0
2006-04-27 14:00:00,16.38,16.41,16.38,16.41,102700.0,14.184,14.21,14.184,14.21,102700.0
2006-04-27 14:10:00,16.4,16.4,16.36,16.36,40100.0,14.2013,14.2013,14.1667,14.1667,40100.0
2006-04-27 14:20:00,16.36,16.4,16.36,16.4,45900.0,14.1667,14.2013,14.1667,14.2013,45900.0
2006-04-27 14:30:00,16.4,16.44,16.4,16.44,73000.0,14.2013,14.236,14.2013,14.236,73000.0
2006-04-27 14:40:00,16.45,16.47,16.44,16.46,99000.0,14.2446,14.2619,14.236,14.2533,99000.0
2006-04-27 14:50:00,16.47,16.51,16.47,16.5,127300.0,14.2619,14.2966,14.2619,14.2879,127300.0
2006-04-27 15:00:00,16.5,16.52,16.48,16.5,116200.0,14.2879,14.3052,14.2706,14.2879,116200.0
2006-04-27 15:10:00,16.51,16.53,16.51,16.53,84500.0,14.2966,14.3139,14.2966,14.3139,84500.0
2006-04-27 15:20:00,16.53,16.55,16.52,16.53,105500.0,14.3139,14.3312,14.3052,14.3139,105500.0
2006-04-27 15:30:00,16.53,16.53,16.49,16.49,176600.0,14.3139,14.3139,14.2793,14.2793,176600.0
2006-04-27 15:40:00,16.5,16.53,16.48,16.53,146400.0,14.2879,14.3139,14.2706,14.3139,146400.0
2006-04-27 15:50:00,16.53,16.53,16.41,16.43,214100.0,14.3139,14.3139,14.21,14.2273,214100.0
2006-04-28 09:30:00,16.44,16.45,16.28,16.28,101300.0,14.236,14.2446,14.0974,14.0974,101300.0
2006-04-28 09:40:00,16.28,16.34,16.28,16.31,71900.0,14.0974,14.1494,14.0974,14.1234,71900.0
2006-04-28 09:50:00,16.3,16.35,16.3,16.34,97400.0,14.1147,14.158,14.1147,14.1494,97400.0
2006-04-28 10:00:00,16.34,16.34,16.3,16.3,58500.0,14.1494,14.1494,14.1147,14.1147,58500.0
2006-04-28 10:10:00,16.3,16.37,16.3,16.31,69100.0,14.1147,14.1753,14.1147,14.1234,69100.0
2006-04-28 10:20:00,16.32,16.32,16.28,16.28,58200.0,14.132,14.132,14.0974,14.0974,58200.0
2006-04-28 10:30:00,16.28,16.29,16.22,16.29,68000.0,14.0974,14.1061,14.0455,14.1061,68000.0
2006-04-28 10:40:00,16.27,16.31,16.26,16.27,53800.0,14.0888,14.1234,14.0801,14.0888,53800.0
2006-04-28 10:50:00,16.28,16.29,16.22,16.22,82300.0,14.0974,14.1061,14.0455,14.0455,82300.0
2006-04-28 11:00:00,16.22,16.23,16.19,16.2,75800.0,14.0455,14.0541,14.0195,14.0281,75800.0
2006-04-28 11:10:00,16.2,16.23,16.2,16.2,63900.0,14.0281,14.0541,14.0281,14.0281,63900.0
2006-04-28 11:20:00,16.21,16.22,16.2,16.2,56000.0,14.0368,14.0455,14.0281,14.0281,56000.0
2006-04-28 11:30:00,16.2,16.21,16.17,16.2,166300.0,14.0281,14.0368,14.0022,14.0281,166300.0
2006-04-28 11:40:00,16.2,16.22,16.16,16.18,123300.0,14.0281,14.0455,13.9935,14.0108,123300.0
2006-04-28 11:50:00,16.18,16.22,16.18,16.18,166400.0,14.0108,14.0455,14.0108,14.0108,166400.0
2006-04-28 12:00:00,16.19,16.21,16.18,16.18,93400.0,14.0195,14.0368,14.0108,14.0108,93400.0
2006-04-28 12:10:00,16.18,16.19,16.18,16.18,36700.0,14.0108,14.0195,14.0108,14.0108,36700.0
2006-04-28 12:20:00,16.18,16.19,16.18,16.18,27300.0,14.0108,14.0195,14.0108,14.0108,27300.0
2006-04-28 12:30:00,16.18,16.18,16.15,16.15,79800.0,14.0108,14.0108,13.9848,13.9848,79800.0
2006-04-28 12:40:00,16.15,16.15,16.12,16.13,53100.0,13.9848,13.9848,13.9589,13.9675,53100.0
2006-04-28 12:50:00,16.12,16.13,16.1,16.11,114700.0,13.9589,13.9675,13.9415,13.9502,114700.0
2006-04-28 13:00:00,16.11,16.12,16.1,16.11,85700.0,13.9502,13.9589,13.9415,13.9502,85700.0
2006-04-28 13:10:00,16.11,16.11,16.1,16.11,71200.0,13.9502,13.9502,13.9415,13.9502,71200.0
2006-04-28 13:20:00,16.1,16.11,16.08,16.08,77400.0,13.9415,13.9502,13.9242,13.9242,77400.0
2006-04-28 13:30:00,16.08,16.09,16.07,16.09,69200.0,13.9242,13.9329,13.9156,13.9329,69200.0
2006-04-28 13:40:00,16.09,16.09,16.07,16.08,49800.0,13.9329,13.9329,13.9156,13.9242,49800.0
2006-04-28 13:50:00,16.07,16.11,16.07,16.11,49900.0,13.9156,13.9502,13.9156,13.9502,49900.0
2006-04-28 14:00:00,16.11,16.14,16.1,16.13,39600.0,13.9502,13.9762,13.9415,13.9675,39600.0
2006-04-28 14:10:00,16.13,16.13,16.11,16.11,49200.0,13.9675,13.9675,13.9502,13.9502,49200.0
2006-04-28 14:20:00,16.12,16.16,16.11,16.14,77900.0,13.9589,13.9935,13.9502,13.9762,77900.0
2006-04-28 14:30:00,16.14,16.17,16.14,16.17,52300.0,13.9762,14.0022,13.9762,14.0022,52300.0
2006-04-28 14:40:00,16.17,16.18,16.11,16.11,69100.0,14.0022,14.0108,13.9502,13.9502,69100.0
2006-04-28 14:50:00,16.11,16.12,16.11,16.11,29500.0,13.9502,13.9589,13.9502,13.9502,29500.0
2006-04-28 15:00:00,16.12,16.13,16.11,16.13,50700.0,13.9589,13.9675,13.9502,13.9675,50700.0
2006-04-28 15:10:00,16.13,16.14,16.12,16.13,67400.0,13.9675,13.9762,13.9589,13.9675,67400.0
2006-04-28 15:20:00,16.14,16.14,16.1,16.12,79600.0,13.9762,13.9762,13.9415,13.9589,79600.0
2006-04-28 15:30:00,16.11,16.21,16.09,16.19,154500.0,13.9502,14.0368,13.9329,14.0195,154500.0
2006-04-28 15:40:00,16.2,16.24,16.19,16.22,142900.0,14.0281,14.0628,14.0195,14.0455,142900.0
2006-04-28 15:50:00,16.22,16.22,16.19,16.22,216900.0,14.0455,14.0455,14.0195,14.0455,216900.0
2006-05-01 09:30:00,16.26,16.27,16.05,16.06,196200.0,14.0801,14.0888,13.8982,13.9069,196200.0
2006-05-01 09:40:00,16.07,16.07,16.06,16.06,58500.0,13.9156,13.9156,13.9069,13.9069,58500.0
2006-05-01 09:50:00,16.06,16.16,16.05,16.15,88900.0,13.9069,13.9935,13.8982,13.9848,88900.0
2006-05-01 10:00:00,16.14,16.22,16.12,16.2,91000.0,13.9762,14.0455,13.9589,14.0281,91000.0
2006-05-01 10:10:00,16.22,16.25,16.22,16.24,90800.0,14.0455,14.0714,14.0455,14.0628,90800.0
2006-05-01 10:20:00,16.23,16.26,16.19,16.19,68900.0,14.0541,14.0801,14.0195,14.0195,68900.0
2006-05-01 10:30:00,16.2,16.2,16.16,16.18,57500.0,14.0281,14.0281,13.9935,14.0108,57500.0
2006-05-01 10:40:00,16.19,16.21,16.16,16.17,61400.0,14.0195,14.0368,13.9935,14.0022,61400.0
2006-05-01 10:50:00,16.17,16.26,16.16,16.26,123600.0,14.0022,14.0801,13.9935,14.0801,123600.0
2006-05-01 11:00:00,16.27,16.29,16.22,16.23,31300.0,14.0888,14.1061,14.0455,14.0541,31300.0
2006-05-01 11:10:00,16.22,16.23,16.19,16.22,110100.0,14.0455,14.0541,14.0195,14.0455,110100.0
2006-05-01 11:20:00,16.23,16.24,16.2,16.23,49500.0,14.0541,14.0628,14.0281,14.0541,49500.0
2006-05-01 11:30:00,16.23,16.26,16.22,16.25,83500.0,14.0541,14.0801,14.0455,14.0714,83500.0
2006-05-01 11:40:00,16.24,16.25,16.21,16.23,61700.0,14.0628,14.0714,14.0368,14.0541,61700.0
2006-05-01 11:50:00,16.23,16.26,16.22,16.25,59100.0,14.0541,14.0801,14.0455,14.0714,59100.0
2006-05-01 12:00:00,16.25,16.27,16.25,16.27,32700.0,14.0714,14.0888,14.0714,14.0888,32700.0
2006-05-01 12:10:00,16.28,16.36,16.27,16.35,118000.0,14.0974,14.1667,14.0888,14.158,118000.0
2006-05-01 12:20:00,16.34,16.36,16.34,16.34,59600.0,14.1494,14.1667,14.1494,14.1494,59600.0
2006-05-01 12:30:00,16.34,16.35,16.34,16.34,66800.0,14.1494,14.158,14.1494,14.1494,66800.0
2006-05-01 12:40:00,16.34,16.34,16.31,16.31,24900.0,14.1494,14.1494,14.1234,14.1234,24900.0
2006-05-01 12:50:00,16.31,16.33,16.29,16.32,171900.0,14.1234,14.1407,14.1061,14.132,171900.0
2006-05-01 13:00:00,16.32,16.32,16.3,16.32,47400.0,14.132,14.132,14.1147,14.132,47400.0
2006-05-01 13:10:00,16.32,16.34,16.32,16.33,94400.0,14.132,14.1494,14.132,14.1407,94400.0
2006-05-01 13:20:00,16.34,16.34,16.31,16.34,70000.0,14.1494,14.1494,14.1234,14.1494,70000.0
2006-05-01 13:30:00,16.34,16.35,16.33,16.35,134500.0,14.1494,14.158,14.1407,14.158,134500.0
2006-05-01 13:40:00,16.35,16.37,16.34,16.36,45100.0,14.158,14.1753,14.1494,14.1667,45100.0
2006-05-01 13:50:00,16.36,16.4,16.36,16.37,97200.0,14.1667,14.2013,14.1667,14.1753,97200.0
2006-05-01 14:00:00,16.38,16.4,16.37,16.4,104900.0,14.184,14.2013,14.1753,14.2013,104900.0
2006-05-01 14:10:00,16.4,16.4,16.33,16.35,84100.0,14.2013,14.2013,14.1407,14.158,84100.0
2006-05-01 14:20:00,16.36,16.4,16.36,16.4,76800.0,14.1667,14.2013,14.1667,14.2013,76800.0
2006-05-01 14:30:00,16.4,16.4,16.36,16.36,97700.0,14.2013,14.2013,14.1667,14.1667,97700.0
2006-05-01 14:40:00,16.36,16.39,16.36,16.39,54200.0,14.1667,14.1927,14.1667,14.1927,54200.0
2006-05-01 14:50:00,16.39,16.46,16.39,16.45,194500.0,14.1927,14.2533,14.1927,14.2446,194500.0
2006-05-01 15:00:00,16.45,16.45,16.41,16.41,70400.0,14.2446,14.2446,14.21,14.21,70400.0
2006-05-01 15:10:00,16.41,16.42,16.35,16.35,150000.0,14.21,14.2186,14.158,14.158,150000.0
2006-05-01 15:20:00,16.35,16.4,16.35,16.4,156400.0,14.158,14.2013,14.158,14.2013,156400.0
2006-05-01 15:30:00,16.4,16.41,16.32,16.39,292500.0,14.2013,14.21,14.132,14.1927,292500.0
2006-05-01 15:40:00,16.39,16.4,16.36,16.37,190600.0,14.1927,14.2013,14.1667,14.1753,190600.0
2006-05-01 15:50:00,16.38,16.42,16.37,16.4,394100.0,14.184,14.2186,14.1753,14.2013,394100.0
2006-05-02 09:30:00,16.59,16.71,16.59,16.68,328300.0,14.3659,14.4698,14.3659,14.4438,328300.0
2006-05-02 09:40:00,16.68,16.69,16.49,16.49,164900.0,14.4438,14.4524,14.2793,14.2793,164900.0
2006-05-02 09:50:00,16.5,16.55,16.45,16.53,183000.0,14.2879,14.3312,14.2446,14.3139,183000.0
2006-05-02 10:00:00,16.53,16.57,16.48,16.49,100200.0,14.3139,14.3485,14.2706,14.2793,100200.0
2006-05-02 10:10:00,16.48,16.5,16.46,16.47,65100.0,14.2706,14.2879,14.2533,14.2619,65100.0
2006-05-02 10:20:00,16.46,16.51,16.45,16.5,484000.0,14.2533,14.2966,14.2446,14.2879,484000.0
2006-05-02 10:30:00,16.49,16.54,16.48,16.53,86700.0,14.2793,14.3226,14.2706,14.3139,86700.0
2006-05-02 10:40:00,16.53,16.54,16.49,16.49,63900.0,14.3139,14.3226,14.2793,14.2793,63900.0
2006-05-02 10:50:00,16.49,16.57,16.49,16.56,61100.0,14.2793,14.3485,14.2793,14.3399,61100.0
2006-05-02 11:00:00,16.56,16.57,16.51,16.57,81100.0,14.3399,14.3485,14.2966,14.3485,81100.0
2006-05-02 11:10:00,16.57,16.58,16.54,16.54,110900.0,14.3485,14.3572,14.3226,14.3226,110900.0
2006-05-02 11:20:00,16.54,16.55,16.49,16.49,84400.0,14.3226,14.3312,14.2793,14.2793,84400.0
2006-05-02 11:30:00,16.49,16.5,16.46,16.47,69200.0,14.2793,14.2879,14.2533,14.2619,69200.0
2006-05-02 11:40:00,16.47,16.48,16.46,16.46,68400.0,14.2619,14.2706,14.2533,14.2533,68400.0
2006-05-02 11:50:00,16.46,16.47,16.45,16.45,69600.0,14.2533,14.2619,14.2446,14.2446,69600.0
2006-05-02 12:00:00,16.46,16.46,16.44,16.44,50000.0,14.2533,14.2533,14.236,14.236,50000.0
2006-05-02 12:10:00,16.44,16.49,16.42,16.49,189900.0,14.236,14.2793,14.2186,14.2793,189900.0
2006-05-02 12:20:00,16.49,16.52,16.47,16.49,80400.0,14.2793,14.3052,14.2619,14.2793,80400.0
2006-05-02 12:30:00,16.48,16.52,16.48,16.5,66900.0,14.2706,14.3052,14.2706,14.2879,66900.0
2006-05-02 12:40:00,16.5,16.51,16.47,16.47,66400.0,14.2879,14.2966,14.2619,14.2619,66400.0
2006-05-02 12:50:00,16.47,16.48,16.41,16.41,48800.0,14.2619,14.2706,14.21,14.21,48800.0
2006-05-02 13:00:00,16.42,16.42,16.4,16.41,30400.0,14.2186,14.2186,14.2013,14.21,30400.0
2006-05-02 13:10:00,16.41,16.42,16.36,16.38,179800.0,14.21,14.2186,14.1667,14.184,179800.0
2006-05-02 13:20:00,16.38,16.39,16.36,16.37,56200.0,14.184,14.1927,14.1667,14.1753,56200.0
2006-05-02 13:30:00,16.38,16.43,16.37,16.42,141400.0,14.184,14.2273,14.1753,14.2186,141400.0
2006-05-02 13:40:00,16.41,16.43,16.4,16.43,41700.0,14.21,14.2273,14.2013,14.2273,41700.0
2006-05-02 13:50:00,16.43,16.46,16.41,16.43,50600.0,14.2273,14.2533,14.21,14.2273,50600.0
2006-05-02 14:00:00,16.43,16.43,16.4,16.4,53400.0,14.2273,14.2273,14.2013,14.2013,53400.0
2006-05-02 14:10:00,16.4,16.41,16.39,16.39,58800.0,14.2013,14.21,14.1927,14.1927,58800.0
2006-05-02 14:20:00,16.39,16.4,16.38,16.38,55800.0,14.1927,14.2013,14.184,14.184,55800.0
2006-05-02 14:30:00,16.38,16.39,16.38,16.39,39100.0,14.184,14.1927,14.184,14.1927,39100.0
2006-05-02 14:40:00,16.38,16.39,16.37,16.37,69100.0,14.184,14.1927,14.1753,14.1753,69100.0
2006-05-02 14:50:00,16.37,16.38,16.34,16.34,64700.0,14.1753,14.184,14.1494,14.1494,64700.0
2006-05-02 15:00:00,16.35,16.37,16.34,16.37,64000.0,14.158,14.1753,14.1494,14.1753,64000.0
2006-05-02 15:10:00,16.37,16.41,16.36,16.4,62800.0,14.1753,14.21,14.1667,14.2013,62800.0
2006-05-02 15:20:00,16.41,16.41,16.37,16.4,71700.0,14.21,14.21,14.1753,14.2013,71700.0
2006-05-02 15:30:00,16.39,16.4,16.39,16.4,84000.0,14.1927,14.2013,14.1927,14.2013,84000.0
2006-05-02 15:40:00,16.39,16.4,16.36,16.37,156900.0,14.1927,14.2013,14.1667,14.1753,156900.0
2006-05-02 15:50:00,16.37,16.4,16.36,16.4,162100.0,14.1753,14.2013,14.1667,14.2013,162100.0
2006-05-03 09:30:00,16.45,16.54,16.43,16.49,96000.0,14.2446,14.3226,14.2273,14.2793,96000.0
2006-05-03 09:40:00,16.5,16.51,16.4,16.44,70300.0,14.2879,14.2966,14.2013,14.236,70300.0
2006-05-03 09:50:00,16.44,16.46,16.44,16.45,20300.0,14.236,14.2533,14.236,14.2446,20300.0
2006-05-03 10:00:00,16.45,16.46,16.44,16.45,31200.0,14.2446,14.2533,14.236,14.2446,31200.0
2006-05-03 10:10:00,16.45,16.48,16.44,16.48,55400.0,14.2446,14.2706,14.236,14.2706,55400.0
2006-05-03 10:20:00,16.48,16.5,16.47,16.47,36800.0,14.2706,14.2879,14.2619,14.2619,36800.0
2006-05-03 10:30:00,16.48,16.51,16.45,16.49,146300.0,14.2706,14.2966,14.2446,14.2793,146300.0
2006-05-03 10:40:00,16.49,16.5,16.47,16.49,55900.0,14.2793,14.2879,14.2619,14.2793,55900.0
2006-05-03 10:50:00,16.49,16.5,16.47,16.48,61300.0,14.2793,14.2879,14.2619,14.2706,61300.0
2006-05-03 11:00:00,16.48,16.52,16.48,16.52,116500.0,14.2706,14.3052,14.2706,14.3052,116500.0
2006-05-03 11:10:00,16.52,16.53,16.51,16.53,43600.0,14.3052,14.3139,14.2966,14.3139,43600.0
2006-05-03 11:20:00,16.53,16.53,16.48,16.49,101500.0,14.3139,14.3139,14.2706,14.2793,101500.0
2006-05-03 11:30:00,16.49,16.49,16.47,16.49,56700.0,14.2793,14.2793,14.2619,14.2793,56700.0
2006-05-03 11:40:00,16.49,16.51,16.48,16.5,91700.0,14.2793,14.2966,14.2706,14.2879,91700.0
2006-05-03 11:50:00,16.5,16.51,16.49,16.49,36400.0,14.2879,14.2966,14.2793,14.2793,36400.0
2006-05-03 12:00:00,16.49,16.49,16.48,16.49,65000.0,14.2793,14.2793,14.2706,14.2793,65000.0
2006-05-03 12:10:00,16.48,16.52,16.48,16.52,52500.0,14.2706,14.3052,14.2706,14.3052,52500.0
2006-05-03 12:20:00,16.51,16.52,16.51,16.51,52100.0,14.2966,14.3052,14.2966,14.2966,52100.0
2006-05-03 12:30:00,16.52,16.52,16.49,16.49,59700.0,14.3052,14.3052,14.2793,14.2793,59700.0
2006-05-03 12:40:00,16.49,16.5,16.49,16.5,9000.0,14.2793,14.2879,14.2793,14.2879,9000.0
2006-05-03 12:50:00,16.5,16.5,16.49,16.49,15100.0,14.2879,14.2879,14.2793,14.2793,15100.0
2006-05-03 13:00:00,16.49,16.5,16.49,16.5,48800.0,14.2793,14.2879,14.2793,14.2879,48800.0
2006-05-03 13:10:00,16.5,16.5,16.49,16.5,44600.0,14.2879,14.2879,14.2793,14.2879,44600.0
2006-05-03 13:20:00,16.49,16.5,16.49,16.49,15900.0,14.2793,14.2879,14.2793,14.2793,15900.0
2006-05-03 13:30:00,16.5,16.5,16.49,16.49,67100.0,14.2879,14.2879,14.2793,14.2793,67100.0
2006-05-03 13:40:00,16.5,16.52,16.49,16.5,106700.0,14.2879,14.3052,14.2793,14.2879,106700.0
2006-05-03 13:50:00,16.5,16.51,16.49,16.49,37500.0,14.2879,14.2966,14.2793,14.2793,37500.0
2006-05-03 14:00:00,16.5,16.5,16.45,16.45,53100.0,14.2879,14.2879,14.2446,14.2446,53100.0
2006-05-03 14:10:00,16.45,16.46,16.43,16.44,37700.0,14.2446,14.2533,14.2273,14.236,37700.0
2006-05-03 14:20:00,16.45,16.45,16.44,16.45,39300.0,14.2446,14.2446,14.236,14.2446,39300.0
2006-05-03 14:30:00,16.45,16.48,16.44,16.48,41500.0,14.2446,14.2706,14.236,14.2706,41500.0
2006-05-03 14:40:00,16.48,16.49,16.47,16.47,35100.0,14.2706,14.2793,14.2619,14.2619,35100.0
2006-05-03 14:50:00,16.47,16.48,16.45,16.47,51100.0,14.2619,14.2706,14.2446,14.2619,51100.0
2006-05-03 15:00:00,16.47,16.47,16.45,16.47,90800.0,14.2619,14.2619,14.2446,14.2619,90800.0
2006-05-03 15:10:00,16.47,16.48,16.45,16.46,46000.0,14.2619,14.2706,14.2446,14.2533,46000.0
2006-05-03 15:20:00,16.45,16.46,16.44,16.45,46700.0,14.2446,14.2533,14.236,14.2446,46700.0
2006-05-03 15:30:00,16.44,16.48,16.44,16.47,80700.0,14.236,14.2706,14.236,14.2619,80700.0
2006-05-03 15:40:00,16.48,16.51,16.47,16.5,143200.0,14.2706,14.2966,14.2619,14.2879,143200.0
2006-05-03 15:50:00,16.51,16.52,16.5,16.51,140400.0,14.2966,14.3052,14.2879,14.2966,140400.0
2006-05-04 09:30:00,16.58,16.66,16.57,16.6,70300.0,14.3572,14.4265,14.3485,14.3745,70300.0
2006-05-04 09:40:00,16.6,16.69,16.59,16.68,36300.0,14.3745,14.4524,14.3659,14.4438,36300.0
2006-05-04 09:50:00,16.7,16.74,16.69,16.69,60800.0,14.4611,14.4957,14.4524,14.4524,60800.0
2006-05-04 10:00:00,16.7,16.73,16.69,16.7,57000.0,14.4611,14.4871,14.4524,14.4611,57000.0
2006-05-04 10:10:00,16.69,16.7,16.64,16.66,73400.0,14.4524,14.4611,14.4091,14.4265,73400.0
2006-05-04 10:20:00,16.67,16.7,16.63,16.66,76000.0,14.4351,14.4611,14.4005,14.4265,76000.0
2006-05-04 10:30:00,16.66,16.68,16.6,16.65,69800.0,14.4265,14.4438,14.3745,14.4178,69800.0
2006-05-04 10:40:00,16.65,16.65,16.63,16.64,18600.0,14.4178,14.4178,14.4005,14.4091,18600.0
2006-05-04 10:50:00,16.63,16.67,16.62,16.67,52600.0,14.4005,14.4351,14.3918,14.4351,52600.0
2006-05-04 11:00:00,16.67,16.71,16.67,16.71,30800.0,14.4351,14.4698,14.4351,14.4698,30800.0
2006-05-04 11:10:00,16.7,16.71,16.69,16.69,32800.0,14.4611,14.4698,14.4524,14.4524,32800.0
2006-05-04 11:20:00,16.7,16.72,16.69,16.71,58300.0,14.4611,14.4784,14.4524,14.4698,58300.0
2006-05-04 11:30:00,16.71,16.73,16.71,16.73,51900.0,14.4698,14.4871,14.4698,14.4871,51900.0
2006-05-04 11:40:00,16.72,16.73,16.72,16.72,33100.0,14.4784,14.4871,14.4784,14.4784,33100.0
2006-05-04 11:50:00,16.72,16.73,16.67,16.72,76300.0,14.4784,14.4871,14.4351,14.4784,76300.0
2006-05-04 12:00:00,16.73,16.76,16.73,16.75,80900.0,14.4871,14.5131,14.4871,14.5044,80900.0
2006-05-04 12:10:00,16.74,16.85,16.74,16.82,136100.0,14.4957,14.591,14.4957,14.565,136100.0
2006-05-04 12:20:00,16.82,16.85,16.81,16.84,67900.0,14.565,14.591,14.5564,14.5823,67900.0
2006-05-04 12:30:00,16.84,16.84,16.79,16.8,39400.0,14.5823,14.5823,14.539,14.5477,39400.0
2006-05-04 12:40:00,16.79,16.86,16.79,16.86,78000.0,14.539,14.5997,14.539,14.5997,78000.0
2006-05-04 12:50:00,16.86,16.89,16.85,16.87,75000.0,14.5997,14.6256,14.591,14.6083,75000.0
2006-05-04 13:00:00,16.87,16.88,16.81,16.81,25900.0,14.6083,14.617,14.5564,14.5564,25900.0
2006-05-04 13:10:00,16.82,16.85,16.8,16.84,53100.0,14.565,14.591,14.5477,14.5823,53100.0
2006-05-04 13:20:00,16.85,16.85,16.83,16.85,34100.0,14.591,14.591,14.5737,14.591,34100.0
2006-05-04 13:30:00,16.85,16.9,16.85,16.87,87100.0,14.591,14.6343,14.591,14.6083,87100.0
2006-05-04 13:40:00,16.87,16.9,16.84,16.86,97200.0,14.6083,14.6343,14.5823,14.5997,97200.0
2006-05-04 13:50:00,16.85,16.92,16.85,16.91,132200.0,14.591,14.6516,14.591,14.6429,132200.0
2006-05-04 14:00:00,16.91,16.92,16.89,16.91,66800.0,14.6429,14.6516,14.6256,14.6429,66800.0
2006-05-04 14:10:00,16.92,16.92,16.82,16.86,118300.0,14.6516,14.6516,14.565,14.5997,118300.0
2006-05-04 14:20:00,16.87,16.91,16.86,16.9,123900.0,14.6083,14.6429,14.5997,14.6343,123900.0
2006-05-04 14:30:00,16.9,16.91,16.83,16.83,48800.0,14.6343,14.6429,14.5737,14.5737,48800.0
2006-05-04 14:40:00,16.84,16.88,16.83,16.85,58800.0,14.5823,14.617,14.5737,14.591,58800.0
2006-05-04 14:50:00,16.85,16.86,16.81,16.82,78800.0,14.591,14.5997,14.5564,14.565,78800.0
2006-05-04 15:00:00,16.83,16.83,16.8,16.82,26400.0,14.5737,14.5737,14.5477,14.565,26400.0
2006-05-04 15:10:00,16.81,16.82,16.8,16.8,67200.0,14.5564,14.565,14.5477,14.5477,67200.0
2006-05-04 15:20:00,16.81,16.81,16.79,16.8,43700.0,14.5564,14.5564,14.539,14.5477,43700.0
2006-05-04 15:30:00,16.8,16.8,16.76,16.76,63800.0,14.5477,14.5477,14.5131,14.5131,63800.0
2006-05-04 15:40:00,16.76,16.85,16.76,16.84,196400.0,14.5131,14.591,14.5131,14.5823,196400.0
2006-05-04 15:50:00,16.84,16.86,16.81,16.84,217700.0,14.5823,14.5997,14.5564,14.5823,217700.0
2006-05-05 09:30:00,16.9,16.9,16.79,16.8,70400.0,14.6343,14.6343,14.539,14.5477,70400.0
2006-05-05 09:40:00,16.8,16.81,16.75,16.75,42800.0,14.5477,14.5564,14.5044,14.5044,42800.0
2006-05-05 09:50:00,16.76,16.83,16.73,16.81,63000.0,14.5131,14.5737,14.4871,14.5564,63000.0
2006-05-05 10:00:00,16.81,16.82,16.8,16.8,91900.0,14.5564,14.565,14.5477,14.5477,91900.0
2006-05-05 10:10:00,16.8,16.81,16.74,16.75,116700.0,14.5477,14.5564,14.4957,14.5044,116700.0
2006-05-05 10:20:00,16.76,16.79,16.74,16.74,153600.0,14.5131,14.539,14.4957,14.4957,153600.0
2006-05-05 10:30:00,16.76,16.78,16.72,16.76,188400.0,14.5131,14.5304,14.4784,14.5131,188400.0
2006-05-05 10:40:00,16.77,16.77,16.74,16.77,130100.0,14.5217,14.5217,14.4957,14.5217,130100.0
2006-05-05 10:50:00,16.76,16.77,16.75,16.75,40100.0,14.5131,14.5217,14.5044,14.5044,40100.0
2006-05-05 11:00:00,16.74,16.75,16.73,16.74,65600.0,14.4957,14.5044,14.4871,14.4957,65600.0
2006-05-05 11:10:00,16.73,16.74,16.71,16.71,197000.0,14.4871,14.4957,14.4698,14.4698,197000.0
2006-05-05 11:20:00,16.72,16.73,16.66,16.69,136300.0,14.4784,14.4871,14.4265,14.4524,136300.0
2006-05-05 11:30:00,16.69,16.73,16.68,16.7,163500.0,14.4524,14.4871,14.4438,14.4611,163500.0
2006-05-05 11:40:00,16.7,16.71,16.68,16.7,98800.0,14.4611,14.4698,14.4438,14.4611,98800.0
2006-05-05 11:50:00,16.69,16.7,16.66,16.67,47000.0,14.4524,14.4611,14.4265,14.4351,47000.0
2006-05-05 12:00:00,16.67,16.67,16.64,16.65,60700.0,14.4351,14.4351,14.4091,14.4178,60700.0
2006-05-05 12:10:00,16.66,16.7,16.65,16.68,72900.0,14.4265,14.4611,14.4178,14.4438,72900.0
2006-05-05 12:20:00,16.68,16.68,16.66,16.67,25500.0,14.4438,14.4438,14.4265,14.4351,25500.0
2006-05-05 12:30:00,16.67,16.67,16.64,16.64,42200.0,14.4351,14.4351,14.4091,14.4091,42200.0
2006-05-05 12:40:00,16.64,16.65,16.61,16.62,31000.0,14.4091,14.4178,14.3832,14.3918,31000.0
2006-05-05 12:50:00,16.62,16.62,16.58,16.6,62600.0,14.3918,14.3918,14.3572,14.3745,62600.0
2006-05-05 13:00:00,16.6,16.6,16.57,16.57,82300.0,14.3745,14.3745,14.3485,14.3485,82300.0
2006-05-05 13:10:00,16.58,16.6,16.55,16.55,114900.0,14.3572,14.3745,14.3312,14.3312,114900.0
2006-05-05 13:20:00,16.55,16.55,16.53,16.54,48200.0,14.3312,14.3312,14.3139,14.3226,48200.0
2006-05-05 13:30:00,16.54,16.56,16.52,16.53,76500.0,14.3226,14.3399,14.3052,14.3139,76500.0
2006-05-05 13:40:00,16.53,16.53,16.5,16.51,88800.0,14.3139,14.3139,14.2879,14.2966,88800.0
2006-05-05 13:50:00,16.51,16.56,16.51,16.54,54900.0,14.2966,14.3399,14.2966,14.3226,54900.0
2006-05-05 14:00:00,16.54,16.55,16.52,16.52,78200.0,14.3226,14.3312,14.3052,14.3052,78200.0
2006-05-05 14:10:00,16.53,16.54,16.5,16.5,60700.0,14.3139,14.3226,14.2879,14.2879,60700.0
2006-05-05 14:20:00,16.51,16.53,16.5,16.52,84800.0,14.2966,14.3139,14.2879,14.3052,84800.0
2006-05-05 14:30:00,16.52,16.53,16.5,16.51,62200.0,14.3052,14.3139,14.2879,14.2966,62200.0
2006-05-05 14:40:00,16.52,16.55,16.51,16.55,56000.0,14.3052,14.3312,14.2966,14.3312,56000.0
2006-05-05 14:50:00,16.54,16.56,16.53,16.54,39000.0,14.3226,14.3399,14.3139,14.3226,39000.0
2006-05-05 15:00:00,16.54,16.58,16.53,16.57,43700.0,14.3226,14.3572,14.3139,14.3485,43700.0
2006-05-05 15:10:00,16.56,16.58,16.56,16.58,42100.0,14.3399,14.3572,14.3399,14.3572,42100.0
2006-05-05 15:20:00,16.58,16.58,16.53,16.54,74700.0,14.3572,14.3572,14.3139,14.3226,74700.0
2006-05-05 15:30:00,16.54,16.63,16.54,16.61,85200.0,14.3226,14.4005,14.3226,14.3832,85200.0
2006-05-05 15:40:00,16.62,16.63,16.55,16.6,143500.0,14.3918,14.4005,14.3312,14.3745,143500.0
2006-05-05 15:50:00,16.59,16.62,16.58,16.62,187700.0,14.3659,14.3918,14.3572,14.3918,187700.0
2006-05-08 09:30:00,16.74,16.74,16.71,16.73,75300.0,14.4957,14.4957,14.4698,14.4871,75300.0
2006-05-08 09:40:00,16.74,16.8,16.73,16.8,86100.0,14.4957,14.5477,14.4871,14.5477,86100.0
2006-05-08 09:50:00,16.8,16.81,16.78,16.79,80300.0,14.5477,14.5564,14.5304,14.539,80300.0
2006-05-08 10:00:00,16.8,16.8,16.75,16.78,57600.0,14.5477,14.5477,14.5044,14.5304,57600.0
2006-05-08 10:10:00,16.78,16.8,16.78,16.8,50500.0,14.5304,14.5477,14.5304,14.5477,50500.0
2006-05-08 10:20:00,16.79,16.8,16.79,16.79,25500.0,14.539,14.5477,14.539,14.539,25500.0
2006-05-08 10:30:00,16.79,16.8,16.78,16.79,56000.0,14.539,14.5477,14.5304,14.539,56000.0
2006-05-08 10:40:00,16.79,16.79,16.73,16.74,65300.0,14.539,14.539,14.4871,14.4957,65300.0
2006-05-08 10:50:00,16.74,16.75,16.7,16.72,61700.0,14.4957,14.5044,14.4611,14.4784,61700.0
2006-05-08 11:00:00,16.71,16.74,16.7,16.73,51000.0,14.4698,14.4957,14.4611,14.4871,51000.0
2006-05-08 11:10:00,16.74,16.75,16.72,16.73,49300.0,14.4957,14.5044,14.4784,14.4871,49300.0
2006-05-08 11:20:00,16.73,16.74,16.72,16.73,57400.0,14.4871,14.4957,14.4784,14.4871,57400.0
2006-05-08 11:30:00,16.72,16.72,16.69,16.7,72800.0,14.4784,14.4784,14.4524,14.4611,72800.0
2006-05-08 11:40:00,16.7,16.72,16.7,16.71,48000.0,14.4611,14.4784,14.4611,14.4698,48000.0
2006-05-08 11:50:00,16.72,16.74,16.71,16.73,58000.0,14.4784,14.4957,14.4698,14.4871,58000.0
2006-05-08 12:00:00,16.73,16.74,16.7,16.7,51000.0,14.4871,14.4957,14.4611,14.4611,51000.0
2006-05-08 12:10:00,16.71,16.71,16.65,16.66,81100.0,14.4698,14.4698,14.4178,14.4265,81100.0
2006-05-08 12:20:00,16.66,16.68,16.64,16.64,78500.0,14.4265,14.4438,14.4091,14.4091,78500.0
2006-05-08 12:30:00,16.65,16.67,16.65,16.66,93600.0,14.4178,14.4351,14.4178,14.4265,93600.0
2006-05-08 12:40:00,16.66,16.66,16.59,16.59,92900.0,14.4265,14.4265,14.3659,14.3659,92900.0
2006-05-08 12:50:00,16.59,16.61,16.57,16.57,89300.0,14.3659,14.3832,14.3485,14.3485,89300.0
2006-05-08 13:00:00,16.57,16.58,16.56,16.57,32800.0,14.3485,14.3572,14.3399,14.3485,32800.0
2006-05-08 13:10:00,16.56,16.56,16.53,16.53,52500.0,14.3399,14.3399,14.3139,14.3139,52500.0
2006-05-08 13:20:00,16.54,16.54,16.52,16.52,43500.0,14.3226,14.3226,14.3052,14.3052,43500.0
2006-05-08 13:30:00,16.52,16.53,16.48,16.5,61600.0,14.3052,14.3139,14.2706,14.2879,61600.0
2006-05-08 13:40:00,16.5,16.5,16.47,16.49,48600.0,14.2879,14.2879,14.2619,14.2793,48600.0
2006-05-08 13:50:00,16.49,16.49,16.48,16.48,34100.0,14.2793,14.2793,14.2706,14.2706,34100.0
2006-05-08 14:00:00,16.48,16.49,16.45,16.46,40500.0,14.2706,14.2793,14.2446,14.2533,40500.0
2006-05-08 14:10:00,16.45,16.46,16.4,16.41,79000.0,14.2446,14.2533,14.2013,14.21,79000.0
2006-05-08 14:20:00,16.45,16.45,16.37,16.38,162600.0,14.2446,14.2446,14.1753,14.184,162600.0
2006-05-08 14:30:00,16.38,16.43,16.37,16.4,63100.0,14.184,14.2273,14.1753,14.2013,63100.0
2006-05-08 14:40:00,16.4,16.41,16.37,16.4,67600.0,14.2013,14.21,14.1753,14.2013,67600.0
2006-05-08 14:50:00,16.4,16.43,16.38,16.41,62500.0,14.2013,14.2273,14.184,14.21,62500.0
2006-05-08 15:00:00,16.42,16.44,16.4,16.41,61500.0,14.2186,14.236,14.2013,14.21,61500.0
2006-05-08 15:10:00,16.41,16.42,16.4,16.4,87500.0,14.21,14.2186,14.2013,14.2013,87500.0
2006-05-08 15:20:00,16.39,16.39,16.35,16.36,101400.0,14.1927,14.1927,14.158,14.1667,101400.0
2006-05-08 15:30:00,16.36,16.38,16.36,16.37,84800.0,14.1667,14.184,14.1667,14.1753,84800.0
2006-05-08 15:40:00,16.37,16.4,16.37,16.37,93700.0,14.1753,14.2013,14.1753,14.1753,93700.0
2006-05-08 15:50:00,16.37,16.38,16.33,16.36,206800.0,14.1753,14.184,14.1407,14.1667,206800.0
2006-05-09 09:30:00,16.38,16.5,16.36,16.49,101700.0,14.184,14.2879,14.1667,14.2793,101700.0
2006-05-09 09:40:00,16.49,16.5,16.46,16.5,68000.0,14.2793,14.2879,14.2533,14.2879,68000.0
2006-05-09 09:50:00,16.5,16.54,16.5,16.53,40100.0,14.2879,14.3226,14.2879,14.3139,40100.0
2006-05-09 10:00:00,16.54,16.6,16.53,16.6,86300.0,14.3226,14.3745,14.3139,14.3745,86300.0
2006-05-09 10:10:00,16.59,16.61,16.57,16.59,79600.0,14.3659,14.3832,14.3485,14.3659,79600.0
2006-05-09 10:20:00,16.59,16.61,16.54,16.61,63700.0,14.3659,14.3832,14.3226,14.3832,63700.0
2006-05-09 10:30:00,16.61,16.61,16.58,16.6,69600.0,14.3832,14.3832,14.3572,14.3745,69600.0
2006-05-09 10:40:00,16.59,16.6,16.54,16.57,45600.0,14.3659,14.3745,14.3226,14.3485,45600.0
2006-05-09 10:50:00,16.56,16.58,16.56,16.57,49600.0,14.3399,14.3572,14.3399,14.3485,49600.0
2006-05-09 11:00:00,16.57,16.57,16.49,16.49,83000.0,14.3485,14.3485,14.2793,14.2793,83000.0
2006-05-09 11:10:00,16.49,16.51,16.46,16.46,56900.0,14.2793,14.2966,14.2533,14.2533,56900.0
2006-05-09 11:20:00,16.47,16.48,16.46,16.48,52100.0,14.2619,14.2706,14.2533,14.2706,52100.0
2006-05-09 11:30:00,16.48,16.5,16.47,16.5,34000.0,14.2706,14.2879,14.2619,14.2879,34000.0
2006-05-09 11:40:00,16.5,16.51,16.49,16.51,24300.0,14.2879,14.2966,14.2793,14.2966,24300.0
2006-05-09 11:50:00,16.51,16.51,16.46,16.47,24000.0,14.2966,14.2966,14.2533,14.2619,24000.0
2006-05-09 12:00:00,16.47,16.48,16.45,16.48,46100.0,14.2619,14.2706,14.2446,14.2706,46100.0
2006-05-09 12:10:00,16.48,16.5,16.47,16.49,37000.0,14.2706,14.2879,14.2619,14.2793,37000.0
2006-05-09 12:20:00,16.5,16.51,16.49,16.5,51000.0,14.2879,14.2966,14.2793,14.2879,51000.0
2006-05-09 12:30:00,16.51,16.53,16.5,16.52,24000.0,14.2966,14.3139,14.2879,14.3052,24000.0
2006-05-09 12:40:00,16.53,16.53,16.51,16.51,42400.0,14.3139,14.3139,14.2966,14.2966,42400.0
2006-05-09 12:50:00,16.51,16.52,16.48,16.48,22100.0,14.2966,14.3052,14.2706,14.2706,22100.0
2006-05-09 13:00:00,16.49,16.49,16.47,16.48,21400.0,14.2793,14.2793,14.2619,14.2706,21400.0
2006-05-09 13:10:00,16.49,16.49,16.47,16.48,25500.0,14.2793,14.2793,14.2619,14.2706,25500.0
2006-05-09 13:20:00,16.48,16.49,16.47,16.48,25600.0,14.2706,14.2793,14.2619,14.2706,25600.0
2006-05-09 13:30:00,16.49,16.49,16.48,16.49,15100.0,14.2793,14.2793,14.2706,14.2793,15100.0
2006-05-09 13:40:00,16.48,16.49,16.47,16.47,14200.0,14.2706,14.2793,14.2619,14.2619,14200.0
2006-05-09 13:50:00,16.48,16.48,16.45,16.46,47900.0,14.2706,14.2706,14.2446,14.2533,47900.0
2006-05-09 14:00:00,16.45,16.48,16.45,16.48,33800.0,14.2446,14.2706,14.2446,14.2706,33800.0
2006-05-09 14:10:00,16.47,16.49,16.47,16.49,44800.0,14.2619,14.2793,14.2619,14.2793,44800.0
2006-05-09 14:20:00,16.48,16.51,16.48,16.5,74200.0,14.2706,14.2966,14.2706,14.2879,74200.0
2006-05-09 14:30:00,16.49,16.51,16.49,16.49,52700.0,14.2793,14.2966,14.2793,14.2793,52700.0
2006-05-09 14:40:00,16.49,16.5,16.49,16.49,58800.0,14.2793,14.2879,14.2793,14.2793,58800.0
2006-05-09 14:50:00,16.5,16.54,16.5,16.53,69700.0,14.2879,14.3226,14.2879,14.3139,69700.0
2006-05-09 15:00:00,16.53,16.59,16.53,16.57,89900.0,14.3139,14.3659,14.3139,14.3485,89900.0
2006-05-09 15:10:00,16.57,16.58,16.56,16.57,65800.0,14.3485,14.3572,14.3399,14.3485,65800.0
2006-05-09 15:20:00,16.57,16.57,16.55,16.55,38900.0,14.3485,14.3485,14.3312,14.3312,38900.0
2006-05-09 15:30:00,16.54,16.58,16.54,16.57,99800.0,14.3226,14.3572,14.3226,14.3485,99800.0
2006-05-09 15:40:00,16.57,16.6,16.57,16.59,71900.0,14.3485,14.3745,14.3485,14.3659,71900.0
2006-05-09 15:50:00,16.59,16.6,16.52,16.55,118200.0,14.3659,14.3745,14.3052,14.3312,118200.0
2006-05-10 09:30:00,16.37,16.46,16.35,16.38,171000.0,14.1753,14.2533,14.158,14.184,171000.0
2006-05-10 09:40:00,16.39,16.44,16.38,16.4,100400.0,14.1927,14.236,14.184,14.2013,100400.0
2006-05-10 09:50:00,16.39,16.48,16.39,16.42,69100.0,14.1927,14.2706,14.1927,14.2186,69100.0
2006-05-10 10:00:00,16.42,16.45,16.4,16.45,68600.0,14.2186,14.2446,14.2013,14.2446,68600.0
2006-05-10 10:10:00,16.44,16.46,16.39,16.4,69000.0,14.236,14.2533,14.1927,14.2013,69000.0
2006-05-10 10:20:00,16.41,16.42,16.39,16.39,51400.0,14.21,14.2186,14.1927,14.1927,51400.0
2006-05-10 10:30:00,16.38,16.46,16.38,16.42,72000.0,14.184,14.2533,14.184,14.2186,72000.0
2006-05-10 10:40:00,16.42,16.48,16.4,16.41,49900.0,14.2186,14.2706,14.2013,14.21,49900.0
2006-05-10 10:50:00,16.41,16.43,16.4,16.41,40100.0,14.21,14.2273,14.2013,14.21,40100.0
2006-05-10 11:00:00,16.41,16.41,16.4,16.41,33100.0,14.21,14.21,14.2013,14.21,33100.0
2006-05-10 11:10:00,16.41,16.41,16.39,16.4,83700.0,14.21,14.21,14.1927,14.2013,83700.0
2006-05-10 11:20:00,16.4,16.41,16.39,16.4,65000.0,14.2013,14.21,14.1927,14.2013,65000.0
2006-05-10 11:30:00,16.4,16.41,16.39,16.4,57700.0,14.2013,14.21,14.1927,14.2013,57700.0
2006-05-10 11:40:00,16.41,16.42,16.39,16.41,40000.0,14.21,14.2186,14.1927,14.21,40000.0
2006-05-10 11:50:00,16.41,16.41,16.39,16.4,37000.0,14.21,14.21,14.1927,14.2013,37000.0
2006-05-10 12:00:00,16.39,16.42,16.39,16.4,43500.0,14.1927,14.2186,14.1927,14.2013,43500.0
2006-05-10 12:10:00,16.4,16.41,16.39,16.4,78200.0,14.2013,14.21,14.1927,14.2013,78200.0
2006-05-10 12:20:00,16.4,16.4,16.39,16.4,34800.0,14.2013,14.2013,14.1927,14.2013,34800.0
2006-05-10 12:30:00,16.4,16.41,16.39,16.41,15600.0,14.2013,14.21,14.1927,14.21,15600.0
2006-05-10 12:40:00,16.41,16.41,16.39,16.4,24400.0,14.21,14.21,14.1927,14.2013,24400.0
2006-05-10 12:50:00,16.39,16.4,16.39,16.39,42500.0,14.1927,14.2013,14.1927,14.1927,42500.0
2006-05-10 13:00:00,16.39,16.4,16.37,16.37,134100.0,14.1927,14.2013,14.1753,14.1753,134100.0
2006-05-10 13:10:00,16.37,16.38,16.37,16.38,31400.0,14.1753,14.184,14.1753,14.184,31400.0
2006-05-10 13:20:00,16.38,16.38,16.37,16.38,15500.0,14.184,14.184,14.1753,14.184,15500.0
2006-05-10 13:30:00,16.37,16.38,16.37,16.37,16600.0,14.1753,14.184,14.1753,14.1753,16600.0
2006-05-10 13:40:00,16.37,16.38,16.37,16.37,12600.0,14.1753,14.184,14.1753,14.1753,12600.0
2006-05-10 13:50:00,16.37,16.39,16.36,16.38,43700.0,14.1753,14.1927,14.1667,14.184,43700.0
2006-05-10 14:00:00,16.38,16.38,16.37,16.37,25800.0,14.184,14.184,14.1753,14.1753,25800.0
2006-05-10 14:10:00,16.37,16.38,16.35,16.36,70300.0,14.1753,14.184,14.158,14.1667,70300.0
2006-05-10 14:20:00,16.37,16.41,16.35,16.36,55900.0,14.1753,14.21,14.158,14.1667,55900.0
2006-05-10 14:30:00,16.36,16.38,16.35,16.36,48300.0,14.1667,14.184,14.158,14.1667,48300.0
2006-05-10 14:40:00,16.37,16.42,16.36,16.4,46200.0,14.1753,14.2186,14.1667,14.2013,46200.0
2006-05-10 14:50:00,16.39,16.4,16.38,16.39,24300.0,14.1927,14.2013,14.184,14.1927,24300.0
2006-05-10 15:00:00,16.39,16.43,16.38,16.39,37000.0,14.1927,14.2273,14.184,14.1927,37000.0
2006-05-10 15:10:00,16.39,16.41,16.38,16.41,49200.0,14.1927,14.21,14.184,14.21,49200.0
2006-05-10 15:20:00,16.4,16.43,16.4,16.4,51900.0,14.2013,14.2273,14.2013,14.2013,51900.0
2006-05-10 15:30:00,16.4,16.41,16.39,16.4,39800.0,14.2013,14.21,14.1927,14.2013,39800.0
2006-05-10 15:40:00,16.4,16.42,16.39,16.41,78900.0,14.2013,14.2186,14.1927,14.21,78900.0
2006-05-10 15:50:00,16.41,16.43,16.41,16.43,108800.0,14.21,14.2273,14.21,14.2273,108800.0
2006-05-11 09:30:00,16.44,16.44,16.35,16.35,56900.0,14.236,14.236,14.158,14.158,56900.0
2006-05-11 09:40:00,16.35,16.36,16.25,16.3,141200.0,14.158,14.1667,14.0714,14.1147,141200.0
2006-05-11 09:50:00,16.29,16.3,16.26,16.29,47900.0,14.1061,14.1147,14.0801,14.1061,47900.0
2006-05-11 10:00:00,16.28,16.3,16.26,16.3,69600.0,14.0974,14.1147,14.0801,14.1147,69600.0
2006-05-11 10:10:00,16.28,16.32,16.28,16.3,28900.0,14.0974,14.132,14.0974,14.1147,28900.0
2006-05-11 10:20:00,16.31,16.38,16.3,16.36,66300.0,14.1234,14.184,14.1147,14.1667,66300.0
2006-05-11 10:30:00,16.36,16.39,16.36,16.38,31500.0,14.1667,14.1927,14.1667,14.184,31500.0
2006-05-11 10:40:00,16.38,16.38,16.36,16.37,26700.0,14.184,14.184,14.1667,14.1753,26700.0
2006-05-11 10:50:00,16.37,16.38,16.35,16.36,45200.0,14.1753,14.184,14.158,14.1667,45200.0
2006-05-11 11:00:00,16.36,16.37,16.35,16.35,29800.0,14.1667,14.1753,14.158,14.158,29800.0
2006-05-11 11:10:00,16.36,16.36,16.3,16.31,62100.0,14.1667,14.1667,14.1147,14.1234,62100.0
2006-05-11 11:20:00,16.3,16.31,16.3,16.31,40000.0,14.1147,14.1234,14.1147,14.1234,40000.0
2006-05-11 11:30:00,16.31,16.32,16.3,16.31,25600.0,14.1234,14.132,14.1147,14.1234,25600.0
2006-05-11 11:40:00,16.31,16.33,16.31,16.32,30900.0,14.1234,14.1407,14.1234,14.132,30900.0
2006-05-11 11:50:00,16.32,16.34,16.32,16.34,55900.0,14.132,14.1494,14.132,14.1494,55900.0
2006-05-11 12:00:00,16.34,16.34,16.33,16.33,51400.0,14.1494,14.1494,14.1407,14.1407,51400.0
2006-05-11 12:10:00,16.33,16.34,16.33,16.33,35000.0,14.1407,14.1494,14.1407,14.1407,35000.0
2006-05-11 12:20:00,16.33,16.36,16.33,16.35,23000.0,14.1407,14.1667,14.1407,14.158,23000.0
2006-05-11 12:30:00,16.35,16.35,16.34,16.34,36000.0,14.158,14.158,14.1494,14.1494,36000.0
2006-05-11 12:40:00,16.34,16.37,16.34,16.37,45000.0,14.1494,14.1753,14.1494,14.1753,45000.0
2006-05-11 12:50:00,16.36,16.36,16.35,16.36,24600.0,14.1667,14.1667,14.158,14.1667,24600.0
2006-05-11 13:00:00,16.36,16.4,16.36,16.4,64800.0,14.1667,14.2013,14.1667,14.2013,64800.0
2006-05-11 13:10:00,16.4,16.41,16.35,16.36,76400.0,14.2013,14.21,14.158,14.1667,76400.0
2006-05-11 13:20:00,16.36,16.36,16.34,16.35,28400.0,14.1667,14.1667,14.1494,14.158,28400.0
2006-05-11 13:30:00,16.34,16.35,16.34,16.34,18700.0,14.1494,14.158,14.1494,14.1494,18700.0
2006-05-11 13:40:00,16.34,16.36,16.34,16.35,86000.0,14.1494,14.1667,14.1494,14.158,86000.0
2006-05-11 13:50:00,16.36,16.37,16.35,16.36,34600.0,14.1667,14.1753,14.158,14.1667,34600.0
2006-05-11 14:00:00,16.37,16.37,16.36,16.36,20600.0,14.1753,14.1753,14.1667,14.1667,20600.0
2006-05-11 14:10:00,16.36,16.37,16.36,16.36,57300.0,14.1667,14.1753,14.1667,14.1667,57300.0
2006-05-11 14:20:00,16.36,16.37,16.36,16.36,37100.0,14.1667,14.1753,14.1667,14.1667,37100.0
2006-05-11 14:30:00,16.37,16.39,16.36,16.37,74200.0,14.1753,14.1927,14.1667,14.1753,74200.0
2006-05-11 14:40:00,16.37,16.38,16.36,16.36,41200.0,14.1753,14.184,14.1667,14.1667,41200.0
2006-05-11 14:50:00,16.36,16.37,16.36,16.36,84300.0,14.1667,14.1753,14.1667,14.1667,84300.0
2006-05-11 15:00:00,16.37,16.37,16.31,16.33,216500.0,14.1753,14.1753,14.1234,14.1407,216500.0
2006-05-11 15:10:00,16.32,16.33,16.25,16.27,121300.0,14.132,14.1407,14.0714,14.0888,121300.0
2006-05-11 15:20:00,16.26,16.26,16.22,16.24,73600.0,14.0801,14.0801,14.0455,14.0628,73600.0
2006-05-11 15:30:00,16.23,16.24,16.21,16.22,86700.0,14.0541,14.0628,14.0368,14.0455,86700.0
2006-05-11 15:40:00,16.22,16.23,16.17,16.18,123500.0,14.0455,14.0541,14.0022,14.0108,123500.0
2006-05-11 15:50:00,16.18,16.21,16.17,16.21,174800.0,14.0108,14.0368,14.0022,14.0368,174800.0
2006-05-12 09:30:00,16.16,16.17,16.09,16.09,88900.0,13.9935,14.0022,13.9329,13.9329,88900.0
2006-05-12 09:40:00,16.09,16.26,16.09,16.26,81300.0,13.9329,14.0801,13.9329,14.0801,81300.0
2006-05-12 09:50:00,16.24,16.35,16.24,16.33,123500.0,14.0628,14.158,14.0628,14.1407,123500.0
2006-05-12 10:00:00,16.33,16.33,16.29,16.3,70800.0,14.1407,14.1407,14.1061,14.1147,70800.0
2006-05-12 10:10:00,16.31,16.36,16.3,16.31,79800.0,14.1234,14.1667,14.1147,14.1234,79800.0
2006-05-12 10:20:00,16.31,16.35,16.28,16.28,100700.0,14.1234,14.158,14.0974,14.0974,100700.0
2006-05-12 10:30:00,16.3,16.3,16.27,16.28,77900.0,14.1147,14.1147,14.0888,14.0974,77900.0
2006-05-12 10:40:00,16.28,16.29,16.24,16.28,348700.0,14.0974,14.1061,14.0628,14.0974,348700.0
2006-05-12 10:50:00,16.28,16.3,16.28,16.29,332600.0,14.0974,14.1147,14.0974,14.1061,332600.0
2006-05-12 11:00:00,16.29,16.3,16.26,16.26,109800.0,14.1061,14.1147,14.0801,14.0801,109800.0
2006-05-12 11:10:00,16.27,16.27,16.23,16.25,46900.0,14.0888,14.0888,14.0541,14.0714,46900.0
2006-05-12 11:20:00,16.25,16.27,16.24,16.26,101800.0,14.0714,14.0888,14.0628,14.0801,101800.0
2006-05-12 11:30:00,16.25,16.27,16.24,16.24,79000.0,14.0714,14.0888,14.0628,14.0628,79000.0
2006-05-12 11:40:00,16.24,16.25,16.23,16.24,90100.0,14.0628,14.0714,14.0541,14.0628,90100.0
2006-05-12 11:50:00,16.24,16.25,16.23,16.23,61400.0,14.0628,14.0714,14.0541,14.0541,61400.0
2006-05-12 12:00:00,16.24,16.27,16.23,16.24,219000.0,14.0628,14.0888,14.0541,14.0628,219000.0
2006-05-12 12:10:00,16.24,16.28,16.24,16.27,79000.0,14.0628,14.0974,14.0628,14.0888,79000.0
2006-05-12 12:20:00,16.27,16.28,16.24,16.24,26300.0,14.0888,14.0974,14.0628,14.0628,26300.0
2006-05-12 12:30:00,16.24,16.26,16.18,16.26,77700.0,14.0628,14.0801,14.0108,14.0801,77700.0
2006-05-12 12:40:00,16.25,16.27,16.25,16.27,25100.0,14.0714,14.0888,14.0714,14.0888,25100.0
2006-05-12 12:50:00,16.27,16.28,16.24,16.24,25400.0,14.0888,14.0974,14.0628,14.0628,25400.0
2006-05-12 13:00:00,16.25,16.28,16.22,16.23,69300.0,14.0714,14.0974,14.0455,14.0541,69300.0
2006-05-12 13:10:00,16.22,16.26,16.21,16.26,32900.0,14.0455,14.0801,14.0368,14.0801,32900.0
2006-05-12 13:20:00,16.25,16.27,16.25,16.25,66100.0,14.0714,14.0888,14.0714,14.0714,66100.0
2006-05-12 13:30:00,16.26,16.26,16.25,16.25,19900.0,14.0801,14.0801,14.0714,14.0714,19900.0
2006-05-12 13:40:00,16.25,16.26,16.25,16.25,19200.0,14.0714,14.0801,14.0714,14.0714,19200.0
2006-05-12 13:50:00,16.25,16.26,16.25,16.25,19900.0,14.0714,14.0801,14.0714,14.0714,19900.0
2006-05-12 14:00:00,16.25,16.26,16.22,16.22,27100.0,14.0714,14.0801,14.0455,14.0455,27100.0
2006-05-12 14:10:00,16.22,16.27,16.22,16.26,52000.0,14.0455,14.0888,14.0455,14.0801,52000.0
2006-05-12 14:20:00,16.25,16.26,16.24,16.25,13600.0,14.0714,14.0801,14.0628,14.0714,13600.0
2006-05-12 14:30:00,16.25,16.25,16.22,16.22,13500.0,14.0714,14.0714,14.0455,14.0455,13500.0
2006-05-12 14:40:00,16.23,16.23,16.22,16.23,13200.0,14.0541,14.0541,14.0455,14.0541,13200.0
2006-05-12 14:50:00,16.23,16.23,16.22,16.22,15000.0,14.0541,14.0541,14.0455,14.0455,15000.0
2006-05-12 15:00:00,16.22,16.23,16.15,16.15,97800.0,14.0455,14.0541,13.9848,13.9848,97800.0
2006-05-12 15:10:00,16.16,16.16,16.15,16.15,23600.0,13.9935,13.9935,13.9848,13.9848,23600.0
2006-05-12 15:20:00,16.15,16.16,16.15,16.15,35500.0,13.9848,13.9935,13.9848,13.9848,35500.0
2006-05-12 15:30:00,16.15,16.16,16.09,16.1,43300.0,13.9848,13.9935,13.9329,13.9415,43300.0
2006-05-12 15:40:00,16.09,16.1,16.08,16.08,67200.0,13.9329,13.9415,13.9242,13.9242,67200.0
2006-05-12 15:50:00,16.08,16.1,16.05,16.05,152100.0,13.9242,13.9415,13.8982,13.8982,152100.0
2006-05-15 09:30:00,16.15,16.25,16.09,16.15,149100.0,13.9848,14.0714,13.9329,13.9848,149100.0
2006-05-15 09:40:00,16.14,16.22,16.14,16.2,54800.0,13.9762,14.0455,13.9762,14.0281,54800.0
2006-05-15 09:50:00,16.2,16.23,16.17,16.18,77100.0,14.0281,14.0541,14.0022,14.0108,77100.0
2006-05-15 10:00:00,16.16,16.18,16.15,16.17,80300.0,13.9935,14.0108,13.9848,14.0022,80300.0
2006-05-15 10:10:00,16.17,16.2,16.16,16.18,72800.0,14.0022,14.0281,13.9935,14.0108,72800.0
2006-05-15 10:20:00,16.18,16.19,16.12,16.12,99800.0,14.0108,14.0195,13.9589,13.9589,99800.0
2006-05-15 10:30:00,16.12,16.13,16.1,16.13,66300.0,13.9589,13.9675,13.9415,13.9675,66300.0
2006-05-15 10:40:00,16.12,16.16,16.12,16.13,44700.0,13.9589,13.9935,13.9589,13.9675,44700.0
2006-05-15 10:50:00,16.13,16.15,16.12,16.14,38800.0,13.9675,13.9848,13.9589,13.9762,38800.0
2006-05-15 11:00:00,16.15,16.17,16.14,16.16,105500.0,13.9848,14.0022,13.9762,13.9935,105500.0
2006-05-15 11:10:00,16.15,16.18,16.15,16.17,97000.0,13.9848,14.0108,13.9848,14.0022,97000.0
2006-05-15 11:20:00,16.17,16.18,16.15,16.17,50600.0,14.0022,14.0108,13.9848,14.0022,50600.0
2006-05-15 11:30:00,16.18,16.18,16.15,16.15,45200.0,14.0108,14.0108,13.9848,13.9848,45200.0
2006-05-15 11:40:00,16.15,16.17,16.15,16.17,45200.0,13.9848,14.0022,13.9848,14.0022,45200.0
2006-05-15 11:50:00,16.17,16.18,16.15,16.15,30900.0,14.0022,14.0108,13.9848,13.9848,30900.0
2006-05-15 12:00:00,16.15,16.17,16.15,16.17,38800.0,13.9848,14.0022,13.9848,14.0022,38800.0
2006-05-15 12:10:00,16.17,16.18,16.16,16.17,11000.0,14.0022,14.0108,13.9935,14.0022,11000.0
2006-05-15 12:20:00,16.17,16.18,16.16,16.17,34000.0,14.0022,14.0108,13.9935,14.0022,34000.0
2006-05-15 12:30:00,16.17,16.18,16.16,16.18,21000.0,14.0022,14.0108,13.9935,14.0108,21000.0
2006-05-15 12:40:00,16.17,16.2,16.17,16.19,23300.0,14.0022,14.0281,14.0022,14.0195,23300.0
2006-05-15 12:50:00,16.19,16.2,16.18,16.2,27200.0,14.0195,14.0281,14.0108,14.0281,27200.0
2006-05-15 13:00:00,16.19,16.2,16.18,16.19,28500.0,14.0195,14.0281,14.0108,14.0195,28500.0
2006-05-15 13:10:00,16.2,16.2,16.18,16.18,22800.0,14.0281,14.0281,14.0108,14.0108,22800.0
2006-05-15 13:20:00,16.18,16.19,16.15,16.15,47500.0,14.0108,14.0195,13.9848,13.9848,47500.0
2006-05-15 13:30:00,16.15,16.2,16.15,16.19,35100.0,13.9848,14.0281,13.9848,14.0195,35100.0
2006-05-15 13:40:00,16.18,16.18,16.15,16.15,49400.0,14.0108,14.0108,13.9848,13.9848,49400.0
2006-05-15 13:50:00,16.15,16.16,16.09,16.11,76900.0,13.9848,13.9935,13.9329,13.9502,76900.0
2006-05-15 14:00:00,16.1,16.15,16.1,16.14,76400.0,13.9415,13.9848,13.9415,13.9762,76400.0
2006-05-15 14:10:00,16.14,16.14,16.11,16.11,42400.0,13.9762,13.9762,13.9502,13.9502,42400.0
2006-05-15 14:20:00,16.11,16.14,16.11,16.13,48800.0,13.9502,13.9762,13.9502,13.9675,48800.0
2006-05-15 14:30:00,16.13,16.16,16.13,16.16,49600.0,13.9675,13.9935,13.9675,13.9935,49600.0
2006-05-15 14:40:00,16.16,16.16,16.14,16.14,25600.0,13.9935,13.9935,13.9762,13.9762,25600.0
2006-05-15 14:50:00,16.15,16.16,16.14,16.16,52700.0,13.9848,13.9935,13.9762,13.9935,52700.0
2006-05-15 15:00:00,16.16,16.18,16.15,16.18,77000.0,13.9935,14.0108,13.9848,14.0108,77000.0
2006-05-15 15:10:00,16.17,16.22,16.16,16.21,158400.0,14.0022,14.0455,13.9935,14.0368,158400.0
2006-05-15 15:20:00,16.21,16.22,16.2,16.21,68000.0,14.0368,14.0455,14.0281,14.0368,68000.0
2006-05-15 15:30:00,16.21,16.22,16.19,16.22,290500.0,14.0368,14.0455,14.0195,14.0455,290500.0
2006-05-15 15:40:00,16.22,16.27,16.22,16.26,191900.0,14.0455,14.0888,14.0455,14.0801,191900.0
2006-05-15 15:50:00,16.26,16.28,16.25,16.25,155300.0,14.0801,14.0974,14.0714,14.0714,155300.0
2006-05-16 09:30:00,16.29,16.29,16.21,16.26,69000.0,14.1061,14.1061,14.0368,14.0801,69000.0
2006-05-16 09:40:00,16.25,16.26,16.15,16.15,200100.0,14.0714,14.0801,13.9848,13.9848,200100.0
2006-05-16 09:50:00,16.15,16.18,16.15,16.17,143000.0,13.9848,14.0108,13.9848,14.0022,143000.0
2006-05-16 10:00:00,16.16,16.18,16.15,16.16,87200.0,13.9935,14.0108,13.9848,13.9935,87200.0
2006-05-16 10:10:00,16.16,16.16,16.15,16.16,15800.0,13.9935,13.9935,13.9848,13.9935,15800.0
2006-05-16 10:20:00,16.16,16.17,16.15,16.17,76000.0,13.9935,14.0022,13.9848,14.0022,76000.0
2006-05-16 10:30:00,16.16,16.16,16.14,16.16,80400.0,13.9935,13.9935,13.9762,13.9935,80400.0
2006-05-16 10:40:00,16.16,16.2,16.16,16.19,37600.0,13.9935,14.0281,13.9935,14.0195,37600.0
2006-05-16 10:50:00,16.19,16.19,16.18,16.18,38900.0,14.0195,14.0195,14.0108,14.0108,38900.0
2006-05-16 11:00:00,16.18,16.19,16.17,16.19,41400.0,14.0108,14.0195,14.0022,14.0195,41400.0
2006-05-16 11:10:00,16.18,16.19,16.18,16.19,21900.0,14.0108,14.0195,14.0108,14.0195,21900.0
2006-05-16 11:20:00,16.18,16.19,16.15,16.15,52000.0,14.0108,14.0195,13.9848,13.9848,52000.0
2006-05-16 11:30:00,16.15,16.17,16.15,16.16,29600.0,13.9848,14.0022,13.9848,13.9935,29600.0
2006-05-16 11:40:00,16.15,16.16,16.15,16.15,47800.0,13.9848,13.9935,13.9848,13.9848,47800.0
2006-05-16 11:50:00,16.16,16.16,16.15,16.15,15900.0,13.9935,13.9935,13.9848,13.9848,15900.0
2006-05-16 12:00:00,16.15,16.16,16.15,16.15,26700.0,13.9848,13.9935,13.9848,13.9848,26700.0
2006-05-16 12:10:00,16.15,16.16,16.15,16.15,27300.0,13.9848,13.9935,13.9848,13.9848,27300.0
2006-05-16 12:20:00,16.15,16.16,16.15,16.15,31300.0,13.9848,13.9935,13.9848,13.9848,31300.0
2006-05-16 12:30:00,16.15,16.16,16.15,16.16,79400.0,13.9848,13.9935,13.9848,13.9935,79400.0
2006-05-16 12:40:00,16.16,16.19,16.15,16.18,69700.0,13.9935,14.0195,13.9848,14.0108,69700.0
2006-05-16 12:50:00,16.18,16.19,16.17,16.17,407900.0,14.0108,14.0195,14.0022,14.0022,407900.0
2006-05-16 13:00:00,16.18,16.2,16.17,16.19,73100.0,14.0108,14.0281,14.0022,14.0195,73100.0
2006-05-16 13:10:00,16.2,16.33,16.2,16.29,184500.0,14.0281,14.1407,14.0281,14.1061,184500.0
2006-05-16 13:20:00,16.28,16.31,16.27,16.29,139200.0,14.0974,14.1234,14.0888,14.1061,139200.0
2006-05-16 13:30:00,16.29,16.34,16.18,16.33,160600.0,14.1061,14.1494,14.0108,14.1407,160600.0
2006-05-16 13:40:00,16.34,16.34,16.32,16.34,87500.0,14.1494,14.1494,14.132,14.1494,87500.0
2006-05-16 13:50:00,16.34,16.34,16.31,16.31,44400.0,14.1494,14.1494,14.1234,14.1234,44400.0
2006-05-16 14:00:00,16.31,16.32,16.28,16.28,20300.0,14.1234,14.132,14.0974,14.0974,20300.0
2006-05-16 14:10:00,16.29,16.29,16.27,16.28,33800.0,14.1061,14.1061,14.0888,14.0974,33800.0
2006-05-16 14:20:00,16.27,16.28,16.27,16.28,44800.0,14.0888,14.0974,14.0888,14.0974,44800.0
2006-05-16 14:30:00,16.27,16.28,16.27,16.28,37700.0,14.0888,14.0974,14.0888,14.0974,37700.0
2006-05-16 14:40:00,16.27,16.28,16.25,16.25,143600.0,14.0888,14.0974,14.0714,14.0714,143600.0
2006-05-16 14:50:00,16.25,16.25,16.21,16.21,72600.0,14.0714,14.0714,14.0368,14.0368,72600.0
2006-05-16 15:00:00,16.22,16.22,16.2,16.2,28600.0,14.0455,14.0455,14.0281,14.0281,28600.0
2006-05-16 15:10:00,16.2,16.2,16.19,16.2,29400.0,14.0281,14.0281,14.0195,14.0281,29400.0
2006-05-16 15:20:00,16.2,16.2,16.19,16.2,53100.0,14.0281,14.0281,14.0195,14.0281,53100.0
2006-05-16 15:30:00,16.2,16.2,16.19,16.19,115000.0,14.0281,14.0281,14.0195,14.0195,115000.0
2006-05-16 15:40:00,16.2,16.21,16.19,16.2,275900.0,14.0281,14.0368,14.0195,14.0281,275900.0
2006-05-16 15:50:00,16.2,16.2,16.16,16.18,269900.0,14.0281,14.0281,13.9935,14.0108,269900.0
2006-05-17 09:30:00,16.05,16.16,16.04,16.16,106700.0,13.8982,13.9935,13.8896,13.9935,106700.0
2006-05-17 09:40:00,16.15,16.15,16.04,16.06,343900.0,13.9848,13.9848,13.8896,13.9069,343900.0
2006-05-17 09:50:00,16.05,16.08,16.04,16.04,86900.0,13.8982,13.9242,13.8896,13.8896,86900.0
2006-05-17 10:00:00,16.04,16.05,16.04,16.05,91100.0,13.8896,13.8982,13.8896,13.8982,91100.0
2006-05-17 10:10:00,16.05,16.07,16.04,16.07,84900.0,13.8982,13.9156,13.8896,13.9156,84900.0
2006-05-17 10:20:00,16.07,16.07,16.05,16.06,60700.0,13.9156,13.9156,13.8982,13.9069,60700.0
2006-05-17 10:30:00,16.05,16.07,16.05,16.05,74000.0,13.8982,13.9156,13.8982,13.8982,74000.0
2006-05-17 10:40:00,16.05,16.07,16.04,16.06,86500.0,13.8982,13.9156,13.8896,13.9069,86500.0
2006-05-17 10:50:00,16.07,16.07,16.06,16.07,31900.0,13.9156,13.9156,13.9069,13.9156,31900.0
2006-05-17 11:00:00,16.06,16.07,16.05,16.05,65600.0,13.9069,13.9156,13.8982,13.8982,65600.0
2006-05-17 11:10:00,16.05,16.05,16.04,16.04,71700.0,13.8982,13.8982,13.8896,13.8896,71700.0
2006-05-17 11:20:00,16.04,16.05,16.01,16.01,73700.0,13.8896,13.8982,13.8636,13.8636,73700.0
2006-05-17 11:30:00,16.01,16.02,15.91,15.92,137500.0,13.8636,13.8723,13.777,13.7857,137500.0
2006-05-17 11:40:00,15.92,15.96,15.9,15.9,144400.0,13.7857,13.8203,13.7684,13.7684,144400.0
2006-05-17 11:50:00,15.9,15.92,15.9,15.9,62100.0,13.7684,13.7857,13.7684,13.7684,62100.0
2006-05-17 12:00:00,15.89,15.9,15.88,15.88,44600.0,13.7597,13.7684,13.751,13.751,44600.0
2006-05-17 12:10:00,15.89,15.92,15.89,15.91,39100.0,13.7597,13.7857,13.7597,13.777,39100.0
2006-05-17 12:20:00,15.91,15.93,15.9,15.9,50600.0,13.777,13.7943,13.7684,13.7684,50600.0
2006-05-17 12:30:00,15.9,15.94,15.9,15.94,40800.0,13.7684,13.803,13.7684,13.803,40800.0
2006-05-17 12:40:00,15.94,15.96,15.93,15.95,29200.0,13.803,13.8203,13.7943,13.8117,29200.0
2006-05-17 12:50:00,15.94,15.94,15.9,15.9,46500.0,13.803,13.803,13.7684,13.7684,46500.0
2006-05-17 13:00:00,15.9,15.91,15.9,15.91,37400.0,13.7684,13.777,13.7684,13.777,37400.0
2006-05-17 13:10:00,15.9,15.91,15.86,15.87,34200.0,13.7684,13.777,13.7337,13.7424,34200.0
2006-05-17 13:20:00,15.86,15.87,15.81,15.82,106500.0,13.7337,13.7424,13.6904,13.6991,106500.0
2006-05-17 13:30:00,15.81,15.82,15.75,15.75,109100.0,13.6904,13.6991,13.6385,13.6385,109100.0
2006-05-17 13:40:00,15.75,15.79,15.72,15.79,136500.0,13.6385,13.6731,13.6125,13.6731,136500.0
2006-05-17 13:50:00,15.79,15.85,15.79,15.83,56500.0,13.6731,13.7251,13.6731,13.7077,56500.0
2006-05-17 14:00:00,15.83,15.84,15.8,15.8,40500.0,13.7077,13.7164,13.6818,13.6818,40500.0
2006-05-17 14:10:00,15.8,15.81,15.75,15.76,60200.0,13.6818,13.6904,13.6385,13.6471,60200.0
2006-05-17 14:20:00,15.75,15.76,15.73,15.73,43600.0,13.6385,13.6471,13.6211,13.6211,43600.0
2006-05-17 14:30:00,15.74,15.74,15.72,15.72,29200.0,13.6298,13.6298,13.6125,13.6125,29200.0
2006-05-17 14:40:00,15.73,15.73,15.72,15.73,56900.0,13.6211,13.6211,13.6125,13.6211,56900.0
2006-05-17 14:50:00,15.73,15.73,15.61,15.61,105700.0,13.6211,13.6211,13.5172,13.5172,105700.0
2006-05-17 15:00:00,15.61,15.65,15.57,15.61,263100.0,13.5172,13.5519,13.4826,13.5172,263100.0
2006-05-17 15:10:00,15.62,15.62,15.57,15.58,102400.0,13.5259,13.5259,13.4826,13.4913,102400.0
2006-05-17 15:20:00,15.58,15.61,15.57,15.6,220000.0,13.4913,13.5172,13.4826,13.5086,220000.0
2006-05-17 15:30:00,15.6,15.6,15.59,15.6,69200.0,13.5086,13.5086,13.4999,13.5086,69200.0
2006-05-17 15:40:00,15.6,15.6,15.57,15.58,186100.0,13.5086,13.5086,13.4826,13.4913,186100.0
2006-05-17 15:50:00,15.59,15.59,15.58,15.58,256100.0,13.4999,13.4999,13.4913,13.4913,256100.0
2006-05-18 09:30:00,15.6,15.76,15.59,15.76,166200.0,13.5086,13.6471,13.4999,13.6471,166200.0
2006-05-18 09:40:00,15.75,15.77,15.71,15.75,81200.0,13.6385,13.6558,13.6038,13.6385,81200.0
2006-05-18 09:50:00,15.75,15.78,15.74,15.78,75500.0,13.6385,13.6644,13.6298,13.6644,75500.0
2006-05-18 10:00:00,15.78,15.81,15.77,15.79,52200.0,13.6644,13.6904,13.6558,13.6731,52200.0
2006-05-18 10:10:00,15.79,15.79,15.76,15.78,61500.0,13.6731,13.6731,13.6471,13.6644,61500.0
2006-05-18 10:20:00,15.77,15.82,15.76,15.79,34800.0,13.6558,13.6991,13.6471,13.6731,34800.0
2006-05-18 10:30:00,15.79,15.79,15.78,15.79,53700.0,13.6731,13.6731,13.6644,13.6731,53700.0
2006-05-18 10:40:00,15.79,15.89,15.78,15.87,167300.0,13.6731,13.7597,13.6644,13.7424,167300.0
2006-05-18 10:50:00,15.87,15.95,15.86,15.94,72300.0,13.7424,13.8117,13.7337,13.803,72300.0
2006-05-18 11:00:00,15.94,15.98,15.92,15.96,131500.0,13.803,13.8376,13.7857,13.8203,131500.0
2006-05-18 11:10:00,15.96,16.01,15.92,16.0,194200.0,13.8203,13.8636,13.7857,13.8549,194200.0
2006-05-18 11:20:00,15.99,16.04,15.96,16.02,142800.0,13.8463,13.8896,13.8203,13.8723,142800.0
2006-05-18 11:30:00,16.03,16.1,16.02,16.09,136000.0,13.8809,13.9415,13.8723,13.9329,136000.0
2006-05-18 11:40:00,16.09,16.1,16.05,16.08,109400.0,13.9329,13.9415,13.8982,13.9242,109400.0
2006-05-18 11:50:00,16.07,16.08,16.02,16.02,97900.0,13.9156,13.9242,13.8723,13.8723,97900.0
2006-05-18 12:00:00,16.02,16.06,16.0,16.04,82500.0,13.8723,13.9069,13.8549,13.8896,82500.0
2006-05-18 12:10:00,16.03,16.05,16.02,16.03,52000.0,13.8809,13.8982,13.8723,13.8809,52000.0
2006-05-18 12:20:00,16.03,16.03,15.91,15.96,51300.0,13.8809,13.8809,13.777,13.8203,51300.0
2006-05-18 12:30:00,15.96,16.0,15.96,16.0,33600.0,13.8203,13.8549,13.8203,13.8549,33600.0
2006-05-18 12:40:00,16.0,16.0,15.92,15.92,22700.0,13.8549,13.8549,13.7857,13.7857,22700.0
2006-05-18 12:50:00,15.92,15.93,15.91,15.91,19800.0,13.7857,13.7943,13.777,13.777,19800.0
2006-05-18 13:00:00,15.9,15.93,15.9,15.92,35400.0,13.7684,13.7943,13.7684,13.7857,35400.0
2006-05-18 13:10:00,15.92,15.95,15.92,15.94,36000.0,13.7857,13.8117,13.7857,13.803,36000.0
2006-05-18 13:20:00,15.94,16.01,15.93,16.01,33900.0,13.803,13.8636,13.7943,13.8636,33900.0
2006-05-18 13:30:00,16.01,16.05,16.0,16.03,64100.0,13.8636,13.8982,13.8549,13.8809,64100.0
2006-05-18 13:40:00,16.03,16.03,15.95,15.95,27900.0,13.8809,13.8809,13.8117,13.8117,27900.0
2006-05-18 13:50:00,15.95,15.95,15.93,15.94,20100.0,13.8117,13.8117,13.7943,13.803,20100.0
2006-05-18 14:00:00,15.94,15.94,15.88,15.88,34100.0,13.803,13.803,13.751,13.751,34100.0
2006-05-18 14:10:00,15.87,15.87,15.84,15.84,36300.0,13.7424,13.7424,13.7164,13.7164,36300.0
2006-05-18 14:20:00,15.85,15.85,15.84,15.84,25500.0,13.7251,13.7251,13.7164,13.7164,25500.0
2006-05-18 14:30:00,15.84,15.85,15.84,15.84,21400.0,13.7164,13.7251,13.7164,13.7164,21400.0
2006-05-18 14:40:00,15.84,15.85,15.79,15.8,21600.0,13.7164,13.7251,13.6731,13.6818,21600.0
2006-05-18 14:50:00,15.8,15.81,15.72,15.74,99900.0,13.6818,13.6904,13.6125,13.6298,99900.0
2006-05-18 15:00:00,15.74,15.74,15.66,15.67,158800.0,13.6298,13.6298,13.5605,13.5692,158800.0
2006-05-18 15:10:00,15.67,15.67,15.64,15.65,115000.0,13.5692,13.5692,13.5432,13.5519,115000.0
2006-05-18 15:20:00,15.64,15.7,15.64,15.68,98200.0,13.5432,13.5952,13.5432,13.5779,98200.0
2006-05-18 15:30:00,15.69,15.7,15.62,15.62,68400.0,13.5865,13.5952,13.5259,13.5259,68400.0
2006-05-18 15:40:00,15.63,15.63,15.59,15.59,81300.0,13.5346,13.5346,13.4999,13.4999,81300.0
2006-05-18 15:50:00,15.6,15.64,15.59,15.59,214500.0,13.5086,13.5432,13.4999,13.4999,214500.0
2006-05-19 09:30:00,15.66,15.74,15.62,15.66,337100.0,13.5605,13.6298,13.5259,13.5605,337100.0
2006-05-19 09:40:00,15.66,15.69,15.6,15.62,65800.0,13.5605,13.5865,13.5086,13.5259,65800.0
2006-05-19 09:50:00,15.61,15.63,15.6,15.61,35000.0,13.5172,13.5346,13.5086,13.5172,35000.0
2006-05-19 10:00:00,15.6,15.62,15.6,15.62,75900.0,13.5086,13.5259,13.5086,13.5259,75900.0
2006-05-19 10:10:00,15.61,15.63,15.6,15.62,56300.0,13.5172,13.5346,13.5086,13.5259,56300.0
2006-05-19 10:20:00,15.62,15.66,15.61,15.65,42900.0,13.5259,13.5605,13.5172,13.5519,42900.0
2006-05-19 10:30:00,15.65,15.77,15.65,15.77,98100.0,13.5519,13.6558,13.5519,13.6558,98100.0
2006-05-19 10:40:00,15.76,15.78,15.75,15.75,45800.0,13.6471,13.6644,13.6385,13.6385,45800.0
2006-05-19 10:50:00,15.75,15.75,15.66,15.66,26900.0,13.6385,13.6385,13.5605,13.5605,26900.0
2006-05-19 11:00:00,15.65,15.7,15.65,15.69,41900.0,13.5519,13.5952,13.5519,13.5865,41900.0
2006-05-19 11:10:00,15.69,15.69,15.6,15.66,83200.0,13.5865,13.5865,13.5086,13.5605,83200.0
2006-05-19 11:20:00,15.66,15.75,15.66,15.74,86400.0,13.5605,13.6385,13.5605,13.6298,86400.0
2006-05-19 11:30:00,15.75,15.75,15.68,15.7,60200.0,13.6385,13.6385,13.5779,13.5952,60200.0
2006-05-19 11:40:00,15.69,15.7,15.66,15.69,40600.0,13.5865,13.5952,13.5605,13.5865,40600.0
2006-05-19 11:50:00,15.7,15.7,15.67,15.69,52400.0,13.5952,13.5952,13.5692,13.5865,52400.0
2006-05-19 12:00:00,15.69,15.7,15.67,15.68,70800.0,13.5865,13.5952,13.5692,13.5779,70800.0
2006-05-19 12:10:00,15.69,15.7,15.65,15.66,55600.0,13.5865,13.5952,13.5519,13.5605,55600.0
2006-05-19 12:20:00,15.65,15.69,15.65,15.69,29600.0,13.5519,13.5865,13.5519,13.5865,29600.0
2006-05-19 12:30:00,15.69,15.72,15.67,15.72,44200.0,13.5865,13.6125,13.5692,13.6125,44200.0
2006-05-19 12:40:00,15.72,15.77,15.71,15.72,41900.0,13.6125,13.6558,13.6038,13.6125,41900.0
2006-05-19 12:50:00,15.72,15.73,15.71,15.71,17400.0,13.6125,13.6211,13.6038,13.6038,17400.0
2006-05-19 13:00:00,15.71,15.72,15.68,15.7,34400.0,13.6038,13.6125,13.5779,13.5952,34400.0
2006-05-19 13:10:00,15.7,15.73,15.68,15.73,11100.0,13.5952,13.6211,13.5779,13.6211,11100.0
2006-05-19 13:20:00,15.72,15.75,15.72,15.75,37900.0,13.6125,13.6385,13.6125,13.6385,37900.0
2006-05-19 13:30:00,15.74,15.74,15.68,15.7,30100.0,13.6298,13.6298,13.5779,13.5952,30100.0
2006-05-19 13:40:00,15.71,15.74,15.7,15.74,18800.0,13.6038,13.6298,13.5952,13.6298,18800.0
2006-05-19 13:50:00,15.74,15.75,15.69,15.7,63600.0,13.6298,13.6385,13.5865,13.5952,63600.0
2006-05-19 14:00:00,15.7,15.71,15.61,15.62,73000.0,13.5952,13.6038,13.5172,13.5259,73000.0
2006-05-19 14:10:00,15.62,15.68,15.61,15.67,68600.0,13.5259,13.5779,13.5172,13.5692,68600.0
2006-05-19 14:20:00,15.67,15.69,15.66,15.68,26900.0,13.5692,13.5865,13.5605,13.5779,26900.0
2006-05-19 14:30:00,15.69,15.74,15.68,15.71,48900.0,13.5865,13.6298,13.5779,13.6038,48900.0
2006-05-19 14:40:00,15.72,15.72,15.67,15.67,32800.0,13.6125,13.6125,13.5692,13.5692,32800.0
2006-05-19 14:50:00,15.68,15.68,15.67,15.68,36700.0,13.5779,13.5779,13.5692,13.5779,36700.0
2006-05-19 15:00:00,15.68,15.69,15.66,15.67,29000.0,13.5779,13.5865,13.5605,13.5692,29000.0
2006-05-19 15:10:00,15.66,15.68,15.62,15.64,39800.0,13.5605,13.5779,13.5259,13.5432,39800.0
2006-05-19 15:20:00,15.63,15.64,15.61,15.62,48000.0,13.5346,13.5432,13.5172,13.5259,48000.0
2006-05-19 15:30:00,15.61,15.62,15.6,15.6,54500.0,13.5172,13.5259,13.5086,13.5086,54500.0
2006-05-19 15:40:00,15.6,15.65,15.58,15.64,41600.0,13.5086,13.5519,13.4913,13.5432,41600.0
2006-05-19 15:50:00,15.63,15.67,15.63,15.63,92200.0,13.5346,13.5692,13.5346,13.5346,92200.0
2006-05-22 09:30:00,15.64,15.84,15.62,15.84,112700.0,13.5432,13.7164,13.5259,13.7164,112700.0
2006-05-22 09:40:00,15.85,15.85,15.75,15.83,136000.0,13.7251,13.7251,13.6385,13.7077,136000.0
2006-05-22 09:50:00,15.83,15.88,15.82,15.87,118100.0,13.7077,13.751,13.6991,13.7424,118100.0
2006-05-22 10:00:00,15.87,15.87,15.8,15.82,69400.0,13.7424,13.7424,13.6818,13.6991,69400.0
2006-05-22 10:10:00,15.83,15.83,15.77,15.78,30100.0,13.7077,13.7077,13.6558,13.6644,30100.0
2006-05-22 10:20:00,15.78,15.79,15.74,15.75,39200.0,13.6644,13.6731,13.6298,13.6385,39200.0
2006-05-22 10:30:00,15.76,15.76,15.7,15.71,39200.0,13.6471,13.6471,13.5952,13.6038,39200.0
2006-05-22 10:40:00,15.71,15.71,15.64,15.65,105300.0,13.6038,13.6038,13.5432,13.5519,105300.0
2006-05-22 10:50:00,15.65,15.66,15.64,15.64,52500.0,13.5519,13.5605,13.5432,13.5432,52500.0
2006-05-22 11:00:00,15.65,15.65,15.62,15.64,48000.0,13.5519,13.5519,13.5259,13.5432,48000.0
2006-05-22 11:10:00,15.64,15.64,15.61,15.64,75200.0,13.5432,13.5432,13.5172,13.5432,75200.0
2006-05-22 11:20:00,15.65,15.69,15.64,15.64,32400.0,13.5519,13.5865,13.5432,13.5432,32400.0
2006-05-22 11:30:00,15.65,15.72,15.63,15.7,49500.0,13.5519,13.6125,13.5346,13.5952,49500.0
2006-05-22 11:40:00,15.7,15.72,15.66,15.68,33600.0,13.5952,13.6125,13.5605,13.5779,33600.0
2006-05-22 11:50:00,15.68,15.72,15.65,15.72,43900.0,13.5779,13.6125,13.5519,13.6125,43900.0
2006-05-22 12:00:00,15.72,15.75,15.71,15.75,65100.0,13.6125,13.6385,13.6038,13.6385,65100.0
2006-05-22 12:10:00,15.75,15.76,15.74,15.75,22400.0,13.6385,13.6471,13.6298,13.6385,22400.0
2006-05-22 12:20:00,15.75,15.75,15.7,15.71,27400.0,13.6385,13.6385,13.5952,13.6038,27400.0
2006-05-22 12:30:00,15.71,15.75,15.69,15.73,58100.0,13.6038,13.6385,13.5865,13.6211,58100.0
2006-05-22 12:40:00,15.73,15.76,15.72,15.74,28300.0,13.6211,13.6471,13.6125,13.6298,28300.0
2006-05-22 12:50:00,15.74,15.75,15.7,15.71,45700.0,13.6298,13.6385,13.5952,13.6038,45700.0
2006-05-22 13:00:00,15.71,15.74,15.69,15.71,42600.0,13.6038,13.6298,13.5865,13.6038,42600.0
2006-05-22 13:10:00,15.72,15.72,15.7,15.72,23600.0,13.6125,13.6125,13.5952,13.6125,23600.0
2006-05-22 13:20:00,15.72,15.74,15.71,15.74,49900.0,13.6125,13.6298,13.6038,13.6298,49900.0
2006-05-22 13:30:00,15.74,15.75,15.71,15.74,54700.0,13.6298,13.6385,13.6038,13.6298,54700.0
2006-05-22 13:40:00,15.73,15.73,15.7,15.71,22000.0,13.6211,13.6211,13.5952,13.6038,22000.0
2006-05-22 13:50:00,15.7,15.71,15.68,15.69,24900.0,13.5952,13.6038,13.5779,13.5865,24900.0
2006-05-22 14:00:00,15.69,15.7,15.66,15.66,19000.0,13.5865,13.5952,13.5605,13.5605,19000.0
2006-05-22 14:10:00,15.66,15.73,15.66,15.71,49900.0,13.5605,13.6211,13.5605,13.6038,49900.0
2006-05-22 14:20:00,15.71,15.76,15.69,15.76,31300.0,13.6038,13.6471,13.5865,13.6471,31300.0
2006-05-22 14:30:00,15.76,15.76,15.73,15.73,39300.0,13.6471,13.6471,13.6211,13.6211,39300.0
2006-05-22 14:40:00,15.73,15.73,15.68,15.69,23100.0,13.6211,13.6211,13.5779,13.5865,23100.0
2006-05-22 14:50:00,15.69,15.71,15.69,15.71,29100.0,13.5865,13.6038,13.5865,13.6038,29100.0
2006-05-22 15:00:00,15.71,15.74,15.7,15.74,48500.0,13.6038,13.6298,13.5952,13.6298,48500.0
2006-05-22 15:10:00,15.74,15.75,15.72,15.72,70600.0,13.6298,13.6385,13.6125,13.6125,70600.0
2006-05-22 15:20:00,15.73,15.73,15.72,15.73,126700.0,13.6211,13.6211,13.6125,13.6211,126700.0
2006-05-22 15:30:00,15.73,15.73,15.69,15.71,108500.0,13.6211,13.6211,13.5865,13.6038,108500.0
2006-05-22 15:40:00,15.71,15.71,15.68,15.69,267500.0,13.6038,13.6038,13.5779,13.5865,267500.0
2006-05-22 15:50:00,15.7,15.7,15.65,15.65,195100.0,13.5952,13.5952,13.5519,13.5519,195100.0
2006-05-23 09:30:00,15.63,15.65,15.61,15.61,71900.0,13.5346,13.5519,13.5172,13.5172,71900.0
2006-05-23 09:40:00,15.62,15.64,15.6,15.6,34800.0,13.5259,13.5432,13.5086,13.5086,34800.0
2006-05-23 09:50:00,15.6,15.61,15.6,15.6,22200.0,13.5086,13.5172,13.5086,13.5086,22200.0
2006-05-23 10:00:00,15.61,15.65,15.61,15.63,38500.0,13.5172,13.5519,13.5172,13.5346,38500.0
2006-05-23 10:10:00,15.63,15.65,15.63,15.64,38200.0,13.5346,13.5519,13.5346,13.5432,38200.0
2006-05-23 10:20:00,15.64,15.65,15.63,15.64,37800.0,13.5432,13.5519,13.5346,13.5432,37800.0
2006-05-23 10:30:00,15.65,15.68,15.64,15.67,65000.0,13.5519,13.5779,13.5432,13.5692,65000.0
2006-05-23 10:40:00,15.67,15.68,15.65,15.65,142700.0,13.5692,13.5779,13.5519,13.5519,142700.0
2006-05-23 10:50:00,15.66,15.68,15.65,15.66,63100.0,13.5605,13.5779,13.5519,13.5605,63100.0
2006-05-23 11:00:00,15.66,15.67,15.64,15.64,34500.0,13.5605,13.5692,13.5432,13.5432,34500.0
2006-05-23 11:10:00,15.64,15.66,15.64,15.66,38700.0,13.5432,13.5605,13.5432,13.5605,38700.0
2006-05-23 11:20:00,15.66,15.66,15.64,15.64,43900.0,13.5605,13.5605,13.5432,13.5432,43900.0
2006-05-23 11:30:00,15.64,15.65,15.62,15.62,46000.0,13.5432,13.5519,13.5259,13.5259,46000.0
2006-05-23 11:40:00,15.62,15.63,15.61,15.63,22100.0,13.5259,13.5346,13.5172,13.5346,22100.0
2006-05-23 11:50:00,15.64,15.65,15.62,15.65,24600.0,13.5432,13.5519,13.5259,13.5519,24600.0
2006-05-23 12:00:00,15.64,15.65,15.64,15.64,25200.0,13.5432,13.5519,13.5432,13.5432,25200.0
2006-05-23 12:10:00,15.64,15.65,15.64,15.64,19100.0,13.5432,13.5519,13.5432,13.5432,19100.0
2006-05-23 12:20:00,15.64,15.67,15.64,15.65,27000.0,13.5432,13.5692,13.5432,13.5519,27000.0
2006-05-23 12:30:00,15.64,15.65,15.63,15.64,37700.0,13.5432,13.5519,13.5346,13.5432,37700.0
2006-05-23 12:40:00,15.64,15.64,15.62,15.62,17900.0,13.5432,13.5432,13.5259,13.5259,17900.0
2006-05-23 12:50:00,15.63,15.63,15.6,15.6,36900.0,13.5346,13.5346,13.5086,13.5086,36900.0
2006-05-23 13:00:00,15.6,15.61,15.6,15.6,40700.0,13.5086,13.5172,13.5086,13.5086,40700.0
2006-05-23 13:10:00,15.6,15.61,15.6,15.61,32200.0,13.5086,13.5172,13.5086,13.5172,32200.0
2006-05-23 13:20:00,15.6,15.62,15.59,15.62,43600.0,13.5086,13.5259,13.4999,13.5259,43600.0
2006-05-23 13:30:00,15.62,15.64,15.61,15.62,31500.0,13.5259,13.5432,13.5172,13.5259,31500.0
2006-05-23 13:40:00,15.62,15.63,15.61,15.62,24100.0,13.5259,13.5346,13.5172,13.5259,24100.0
2006-05-23 13:50:00,15.61,15.62,15.59,15.59,35800.0,13.5172,13.5259,13.4999,13.4999,35800.0
2006-05-23 14:00:00,15.58,15.59,15.56,15.56,90100.0,13.4913,13.4999,13.4739,13.4739,90100.0
2006-05-23 14:10:00,15.56,15.57,15.56,15.56,88600.0,13.4739,13.4826,13.4739,13.4739,88600.0
2006-05-23 14:20:00,15.56,15.57,15.55,15.57,33000.0,13.4739,13.4826,13.4653,13.4826,33000.0
2006-05-23 14:30:00,15.57,15.57,15.48,15.51,126600.0,13.4826,13.4826,13.4047,13.4306,126600.0
2006-05-23 14:40:00,15.5,15.5,15.49,15.49,28200.0,13.422,13.422,13.4133,13.4133,28200.0
2006-05-23 14:50:00,15.49,15.5,15.48,15.49,38700.0,13.4133,13.422,13.4047,13.4133,38700.0
2006-05-23 15:00:00,15.49,15.49,15.48,15.49,46100.0,13.4133,13.4133,13.4047,13.4133,46100.0
2006-05-23 15:10:00,15.48,15.49,15.47,15.49,49600.0,13.4047,13.4133,13.396,13.4133,49600.0
2006-05-23 15:20:00,15.49,15.49,15.45,15.45,66700.0,13.4133,13.4133,13.3787,13.3787,66700.0
2006-05-23 15:30:00,15.46,15.46,15.39,15.39,182600.0,13.3873,13.3873,13.3267,13.3267,182600.0
2006-05-23 15:40:00,15.4,15.43,15.39,15.42,189000.0,13.3354,13.3614,13.3267,13.3527,189000.0
2006-05-23 15:50:00,15.42,15.45,15.38,15.39,286900.0,13.3527,13.3787,13.3181,13.3267,286900.0
2006-05-24 09:30:00,15.4,15.4,15.31,15.32,146600.0,13.3354,13.3354,13.2575,13.2661,146600.0
2006-05-24 09:40:00,15.31,15.32,15.28,15.31,129900.0,13.2575,13.2661,13.2315,13.2575,129900.0
2006-05-24 09:50:00,15.32,15.39,15.3,15.38,121300.0,13.2661,13.3267,13.2488,13.3181,121300.0
2006-05-24 10:00:00,15.38,15.4,15.37,15.38,85500.0,13.3181,13.3354,13.3094,13.3181,85500.0
2006-05-24 10:10:00,15.38,15.41,15.35,15.36,103700.0,13.3181,13.344,13.2921,13.3008,103700.0
2006-05-24 10:20:00,15.36,15.41,15.36,15.41,124300.0,13.3008,13.344,13.3008,13.344,124300.0
2006-05-24 10:30:00,15.41,15.5,15.4,15.49,67000.0,13.344,13.422,13.3354,13.4133,67000.0
2006-05-24 10:40:00,15.49,15.52,15.48,15.51,63400.0,13.4133,13.4393,13.4047,13.4306,63400.0
2006-05-24 10:50:00,15.5,15.53,15.5,15.51,36000.0,13.422,13.448,13.422,13.4306,36000.0
2006-05-24 11:00:00,15.52,15.52,15.5,15.51,33800.0,13.4393,13.4393,13.422,13.4306,33800.0
2006-05-24 11:10:00,15.52,15.52,15.5,15.51,33800.0,13.4393,13.4393,13.422,13.4306,33800.0
2006-05-24 11:20:00,15.5,15.52,15.5,15.51,58500.0,13.422,13.4393,13.422,13.4306,58500.0
2006-05-24 11:30:00,15.52,15.52,15.47,15.47,147500.0,13.4393,13.4393,13.396,13.396,147500.0
2006-05-24 11:40:00,15.47,15.49,15.47,15.47,77000.0,13.396,13.4133,13.396,13.396,77000.0
2006-05-24 11:50:00,15.48,15.48,15.47,15.47,25700.0,13.4047,13.4047,13.396,13.396,25700.0
2006-05-24 12:00:00,15.48,15.48,15.45,15.46,71700.0,13.4047,13.4047,13.3787,13.3873,71700.0
2006-05-24 12:10:00,15.45,15.48,15.45,15.47,32700.0,13.3787,13.4047,13.3787,13.396,32700.0
2006-05-24 12:20:00,15.47,15.48,15.45,15.46,34900.0,13.396,13.4047,13.3787,13.3873,34900.0
2006-05-24 12:30:00,15.46,15.5,15.45,15.48,50200.0,13.3873,13.422,13.3787,13.4047,50200.0
2006-05-24 12:40:00,15.48,15.49,15.46,15.48,134900.0,13.4047,13.4133,13.3873,13.4047,134900.0
2006-05-24 12:50:00,15.47,15.47,15.41,15.42,116700.0,13.396,13.396,13.344,13.3527,116700.0
2006-05-24 13:00:00,15.41,15.44,15.4,15.42,59200.0,13.344,13.37,13.3354,13.3527,59200.0
2006-05-24 13:10:00,15.42,15.43,15.4,15.4,75800.0,13.3527,13.3614,13.3354,13.3354,75800.0
2006-05-24 13:20:00,15.4,15.41,15.4,15.4,55500.0,13.3354,13.344,13.3354,13.3354,55500.0
2006-05-24 13:30:00,15.41,15.41,15.37,15.39,80100.0,13.344,13.344,13.3094,13.3267,80100.0
2006-05-24 13:40:00,15.38,15.43,15.35,15.42,82700.0,13.3181,13.3614,13.2921,13.3527,82700.0
2006-05-24 13:50:00,15.43,15.47,15.43,15.44,62400.0,13.3614,13.396,13.3614,13.37,62400.0
2006-05-24 14:00:00,15.44,15.46,15.44,15.45,75000.0,13.37,13.3873,13.37,13.3787,75000.0
2006-05-24 14:10:00,15.44,15.46,15.44,15.45,55700.0,13.37,13.3873,13.37,13.3787,55700.0
2006-05-24 14:20:00,15.45,15.46,15.39,15.4,53000.0,13.3787,13.3873,13.3267,13.3354,53000.0
2006-05-24 14:30:00,15.4,15.48,15.4,15.48,64900.0,13.3354,13.4047,13.3354,13.4047,64900.0
2006-05-24 14:40:00,15.48,15.51,15.47,15.5,74800.0,13.4047,13.4306,13.396,13.422,74800.0
2006-05-24 14:50:00,15.5,15.5,15.47,15.5,46800.0,13.422,13.422,13.396,13.422,46800.0
2006-05-24 15:00:00,15.49,15.54,15.49,15.52,107600.0,13.4133,13.4566,13.4133,13.4393,107600.0
2006-05-24 15:10:00,15.52,15.53,15.51,15.53,128700.0,13.4393,13.448,13.4306,13.448,128700.0
2006-05-24 15:20:00,15.54,15.54,15.48,15.49,212200.0,13.4566,13.4566,13.4047,13.4133,212200.0
2006-05-24 15:30:00,15.49,15.54,15.49,15.54,148900.0,13.4133,13.4566,13.4133,13.4566,148900.0
2006-05-24 15:40:00,15.54,15.6,15.51,15.58,147700.0,13.4566,13.5086,13.4306,13.4913,147700.0
2006-05-24 15:50:00,15.58,15.61,15.54,15.55,223500.0,13.4913,13.5172,13.4566,13.4653,223500.0
2006-05-25 09:30:00,15.49,15.65,15.49,15.57,197600.0,13.4133,13.5519,13.4133,13.4826,197600.0
2006-05-25 09:40:00,15.57,15.61,15.57,15.61,51800.0,13.4826,13.5172,13.4826,13.5172,51800.0
2006-05-25 09:50:00,15.6,15.62,15.59,15.62,31200.0,13.5086,13.5259,13.4999,13.5259,31200.0
2006-05-25 10:00:00,15.62,15.64,15.61,15.63,29100.0,13.5259,13.5432,13.5172,13.5346,29100.0
2006-05-25 10:10:00,15.63,15.68,15.62,15.68,76200.0,13.5346,13.5779,13.5259,13.5779,76200.0
2006-05-25 10:20:00,15.68,15.68,15.66,15.66,81300.0,13.5779,13.5779,13.5605,13.5605,81300.0
2006-05-25 10:30:00,15.66,15.67,15.62,15.62,142700.0,13.5605,13.5692,13.5259,13.5259,142700.0
2006-05-25 10:40:00,15.62,15.63,15.6,15.62,56900.0,13.5259,13.5346,13.5086,13.5259,56900.0
2006-05-25 10:50:00,15.6,15.65,15.6,15.65,52700.0,13.5086,13.5519,13.5086,13.5519,52700.0
2006-05-25 11:00:00,15.64,15.7,15.64,15.7,123800.0,13.5432,13.5952,13.5432,13.5952,123800.0
2006-05-25 11:10:00,15.7,15.73,15.69,15.7,43300.0,13.5952,13.6211,13.5865,13.5952,43300.0
2006-05-25 11:20:00,15.69,15.7,15.68,15.68,73900.0,13.5865,13.5952,13.5779,13.5779,73900.0
2006-05-25 11:30:00,15.68,15.72,15.68,15.72,72400.0,13.5779,13.6125,13.5779,13.6125,72400.0
2006-05-25 11:40:00,15.72,15.73,15.71,15.72,54500.0,13.6125,13.6211,13.6038,13.6125,54500.0
2006-05-25 11:50:00,15.72,15.72,15.7,15.71,66500.0,13.6125,13.6125,13.5952,13.6038,66500.0
2006-05-25 12:00:00,15.72,15.73,15.7,15.72,80300.0,13.6125,13.6211,13.5952,13.6125,80300.0
2006-05-25 12:10:00,15.71,15.72,15.69,15.69,52600.0,13.6038,13.6125,13.5865,13.5865,52600.0
2006-05-25 12:20:00,15.7,15.71,15.69,15.69,38600.0,13.5952,13.6038,13.5865,13.5865,38600.0
2006-05-25 12:30:00,15.7,15.71,15.68,15.68,33400.0,13.5952,13.6038,13.5779,13.5779,33400.0
2006-05-25 12:40:00,15.69,15.7,15.68,15.69,25000.0,13.5865,13.5952,13.5779,13.5865,25000.0
2006-05-25 12:50:00,15.68,15.69,15.68,15.69,37700.0,13.5779,13.5865,13.5779,13.5865,37700.0
2006-05-25 13:00:00,15.68,15.69,15.64,15.65,67000.0,13.5779,13.5865,13.5432,13.5519,67000.0
2006-05-25 13:10:00,15.64,15.65,15.62,15.62,41000.0,13.5432,13.5519,13.5259,13.5259,41000.0
2006-05-25 13:20:00,15.62,15.66,15.62,15.64,59400.0,13.5259,13.5605,13.5259,13.5432,59400.0
2006-05-25 13:30:00,15.64,15.65,15.64,15.64,33800.0,13.5432,13.5519,13.5432,13.5432,33800.0
2006-05-25 13:40:00,15.64,15.65,15.63,15.64,25100.0,13.5432,13.5519,13.5346,13.5432,25100.0
2006-05-25 13:50:00,15.64,15.65,15.62,15.63,60300.0,13.5432,13.5519,13.5259,13.5346,60300.0
2006-05-25 14:00:00,15.63,15.64,15.6,15.61,29200.0,13.5346,13.5432,13.5086,13.5172,29200.0
2006-05-25 14:10:00,15.61,15.61,15.59,15.6,175400.0,13.5172,13.5172,13.4999,13.5086,175400.0
2006-05-25 14:20:00,15.6,15.6,15.58,15.59,146100.0,13.5086,13.5086,13.4913,13.4999,146100.0
2006-05-25 14:30:00,15.59,15.62,15.59,15.61,117300.0,13.4999,13.5259,13.4999,13.5172,117300.0
2006-05-25 14:40:00,15.61,15.62,15.6,15.61,17500.0,13.5172,13.5259,13.5086,13.5172,17500.0
2006-05-25 14:50:00,15.61,15.62,15.61,15.62,10100.0,13.5172,13.5259,13.5172,13.5259,10100.0
2006-05-25 15:00:00,15.61,15.63,15.61,15.62,29700.0,13.5172,13.5346,13.5172,13.5259,29700.0
2006-05-25 15:10:00,15.62,15.63,15.61,15.63,22400.0,13.5259,13.5346,13.5172,13.5346,22400.0
2006-05-25 15:20:00,15.63,15.67,15.62,15.65,72900.0,13.5346,13.5692,13.5259,13.5519,72900.0
2006-05-25 15:30:00,15.65,15.66,15.6,15.6,81000.0,13.5519,13.5605,13.5086,13.5086,81000.0
2006-05-25 15:40:00,15.61,15.61,15.58,15.61,34600.0,13.5172,13.5172,13.4913,13.5172,34600.0
2006-05-25 15:50:00,15.61,15.63,15.59,15.63,208500.0,13.5172,13.5346,13.4999,13.5346,208500.0
2006-05-26 09:30:00,15.66,15.75,15.62,15.72,107600.0,13.5605,13.6385,13.5259,13.6125,107600.0
2006-05-26 09:40:00,15.73,15.78,15.73,15.77,31000.0,13.6211,13.6644,13.6211,13.6558,31000.0
2006-05-26 09:50:00,15.77,15.78,15.75,15.76,25300.0,13.6558,13.6644,13.6385,13.6471,25300.0
2006-05-26 10:00:00,15.76,15.77,15.73,15.75,43800.0,13.6471,13.6558,13.6211,13.6385,43800.0
2006-05-26 10:10:00,15.76,15.76,15.73,15.76,34200.0,13.6471,13.6471,13.6211,13.6471,34200.0
2006-05-26 10:20:00,15.76,15.77,15.74,15.75,29200.0,13.6471,13.6558,13.6298,13.6385,29200.0
2006-05-26 10:30:00,15.75,15.75,15.7,15.7,55300.0,13.6385,13.6385,13.5952,13.5952,55300.0
2006-05-26 10:40:00,15.7,15.72,15.69,15.72,41600.0,13.5952,13.6125,13.5865,13.6125,41600.0
2006-05-26 10:50:00,15.71,15.74,15.69,15.7,33400.0,13.6038,13.6298,13.5865,13.5952,33400.0
2006-05-26 11:00:00,15.7,15.71,15.69,15.69,47200.0,13.5952,13.6038,13.5865,13.5865,47200.0
2006-05-26 11:10:00,15.69,15.7,15.67,15.69,26700.0,13.5865,13.5952,13.5692,13.5865,26700.0
2006-05-26 11:20:00,15.69,15.7,15.69,15.69,33300.0,13.5865,13.5952,13.5865,13.5865,33300.0
2006-05-26 11:30:00,15.69,15.7,15.69,15.7,33600.0,13.5865,13.5952,13.5865,13.5952,33600.0
2006-05-26 11:40:00,15.7,15.7,15.69,15.7,41100.0,13.5952,13.5952,13.5865,13.5952,41100.0
2006-05-26 11:50:00,15.7,15.74,15.69,15.73,22000.0,13.5952,13.6298,13.5865,13.6211,22000.0
2006-05-26 12:00:00,15.73,15.73,15.72,15.72,18600.0,13.6211,13.6211,13.6125,13.6125,18600.0
2006-05-26 12:10:00,15.72,15.73,15.71,15.72,12100.0,13.6125,13.6211,13.6038,13.6125,12100.0
2006-05-26 12:20:00,15.72,15.73,15.71,15.72,26600.0,13.6125,13.6211,13.6038,13.6125,26600.0
2006-05-26 12:30:00,15.72,15.72,15.7,15.7,19500.0,13.6125,13.6125,13.5952,13.5952,19500.0
2006-05-26 12:40:00,15.7,15.71,15.7,15.7,18000.0,13.5952,13.6038,13.5952,13.5952,18000.0
2006-05-26 12:50:00,15.71,15.72,15.7,15.71,12600.0,13.6038,13.6125,13.5952,13.6038,12600.0
2006-05-26 13:00:00,15.7,15.71,15.7,15.7,43400.0,13.5952,13.6038,13.5952,13.5952,43400.0
2006-05-26 13:10:00,15.7,15.71,15.7,15.71,13400.0,13.5952,13.6038,13.5952,13.6038,13400.0
2006-05-26 13:20:00,15.7,15.73,15.7,15.71,19200.0,13.5952,13.6211,13.5952,13.6038,19200.0
2006-05-26 13:30:00,15.71,15.72,15.71,15.72,12600.0,13.6038,13.6125,13.6038,13.6125,12600.0
2006-05-26 13:40:00,15.72,15.73,15.71,15.72,15700.0,13.6125,13.6211,13.6038,13.6125,15700.0
2006-05-26 13:50:00,15.73,15.73,15.71,15.72,26400.0,13.6211,13.6211,13.6038,13.6125,26400.0
2006-05-26 14:00:00,15.71,15.73,15.71,15.72,19400.0,13.6038,13.6211,13.6038,13.6125,19400.0
2006-05-26 14:10:00,15.71,15.72,15.71,15.72,36200.0,13.6038,13.6125,13.6038,13.6125,36200.0
2006-05-26 14:20:00,15.72,15.72,15.7,15.72,96600.0,13.6125,13.6125,13.5952,13.6125,96600.0
2006-05-26 14:30:00,15.72,15.73,15.72,15.72,22700.0,13.6125,13.6211,13.6125,13.6125,22700.0
2006-05-26 14:40:00,15.72,15.73,15.71,15.71,20500.0,13.6125,13.6211,13.6038,13.6038,20500.0
2006-05-26 14:50:00,15.71,15.71,15.7,15.7,18700.0,13.6038,13.6038,13.5952,13.5952,18700.0
2006-05-26 15:00:00,15.7,15.72,15.7,15.7,82800.0,13.5952,13.6125,13.5952,13.5952,82800.0
2006-05-26 15:10:00,15.7,15.71,15.7,15.7,48500.0,13.5952,13.6038,13.5952,13.5952,48500.0
2006-05-26 15:20:00,15.7,15.71,15.7,15.7,40500.0,13.5952,13.6038,13.5952,13.5952,40500.0
2006-05-26 15:30:00,15.71,15.72,15.7,15.72,26100.0,13.6038,13.6125,13.5952,13.6125,26100.0
2006-05-26 15:40:00,15.72,15.74,15.71,15.74,58500.0,13.6125,13.6298,13.6038,13.6298,58500.0
2006-05-26 15:50:00,15.74,15.76,15.73,15.75,181000.0,13.6298,13.6471,13.6211,13.6385,181000.0
2006-05-30 09:30:00,15.55,15.56,15.44,15.54,371000.0,13.4653,13.4739,13.37,13.4566,371000.0
2006-05-30 09:40:00,15.54,15.62,15.48,15.52,68800.0,13.4566,13.5259,13.4047,13.4393,68800.0
2006-05-30 09:50:00,15.52,15.64,15.5,15.63,73300.0,13.4393,13.5432,13.422,13.5346,73300.0
2006-05-30 10:00:00,15.63,15.64,15.6,15.61,27400.0,13.5346,13.5432,13.5086,13.5172,27400.0
2006-05-30 10:10:00,15.6,15.63,15.6,15.62,31100.0,13.5086,13.5346,13.5086,13.5259,31100.0
2006-05-30 10:20:00,15.62,15.64,15.61,15.61,42200.0,13.5259,13.5432,13.5172,13.5172,42200.0
2006-05-30 10:30:00,15.61,15.62,15.6,15.6,39900.0,13.5172,13.5259,13.5086,13.5086,39900.0
2006-05-30 10:40:00,15.6,15.61,15.6,15.61,40800.0,13.5086,13.5172,13.5086,13.5172,40800.0
2006-05-30 10:50:00,15.6,15.63,15.6,15.63,46800.0,13.5086,13.5346,13.5086,13.5346,46800.0
2006-05-30 11:00:00,15.62,15.7,15.62,15.69,74100.0,13.5259,13.5952,13.5259,13.5865,74100.0
2006-05-30 11:10:00,15.7,15.7,15.64,15.64,39000.0,13.5952,13.5952,13.5432,13.5432,39000.0
2006-05-30 11:20:00,15.63,15.66,15.63,15.64,93500.0,13.5346,13.5605,13.5346,13.5432,93500.0
2006-05-30 11:30:00,15.65,15.67,15.64,15.66,31700.0,13.5519,13.5692,13.5432,13.5605,31700.0
2006-05-30 11:40:00,15.66,15.68,15.65,15.65,76500.0,13.5605,13.5779,13.5519,13.5519,76500.0
2006-05-30 11:50:00,15.64,15.66,15.64,15.65,75000.0,13.5432,13.5605,13.5432,13.5519,75000.0
2006-05-30 12:00:00,15.64,15.65,15.6,15.6,33200.0,13.5432,13.5519,13.5086,13.5086,33200.0
2006-05-30 12:10:00,15.6,15.64,15.59,15.59,84100.0,13.5086,13.5432,13.4999,13.4999,84100.0
2006-05-30 12:20:00,15.58,15.61,15.58,15.59,116600.0,13.4913,13.5172,13.4913,13.4999,116600.0
2006-05-30 12:30:00,15.6,15.65,15.6,15.64,128700.0,13.5086,13.5519,13.5086,13.5432,128700.0
2006-05-30 12:40:00,15.65,15.7,15.65,15.7,46000.0,13.5519,13.5952,13.5519,13.5952,46000.0
2006-05-30 12:50:00,15.7,15.7,15.68,15.69,36700.0,13.5952,13.5952,13.5779,13.5865,36700.0
2006-05-30 13:00:00,15.69,15.69,15.68,15.68,64100.0,13.5865,13.5865,13.5779,13.5779,64100.0
2006-05-30 13:10:00,15.69,15.69,15.68,15.68,30400.0,13.5865,13.5865,13.5779,13.5779,30400.0
2006-05-30 13:20:00,15.69,15.69,15.66,15.66,66900.0,13.5865,13.5865,13.5605,13.5605,66900.0
2006-05-30 13:30:00,15.66,15.67,15.64,15.65,120900.0,13.5605,13.5692,13.5432,13.5519,120900.0
2006-05-30 13:40:00,15.64,15.65,15.64,15.65,91800.0,13.5432,13.5519,13.5432,13.5519,91800.0
2006-05-30 13:50:00,15.65,15.65,15.63,15.64,26900.0,13.5519,13.5519,13.5346,13.5432,26900.0
2006-05-30 14:00:00,15.64,15.64,15.6,15.61,29400.0,13.5432,13.5432,13.5086,13.5172,29400.0
2006-05-30 14:10:00,15.61,15.63,15.6,15.61,75400.0,13.5172,13.5346,13.5086,13.5172,75400.0
2006-05-30 14:20:00,15.61,15.62,15.6,15.61,121900.0,13.5172,13.5259,13.5086,13.5172,121900.0
2006-05-30 14:30:00,15.62,15.63,15.61,15.62,61900.0,13.5259,13.5346,13.5172,13.5259,61900.0
2006-05-30 14:40:00,15.63,15.64,15.62,15.63,40200.0,13.5346,13.5432,13.5259,13.5346,40200.0
2006-05-30 14:50:00,15.63,15.63,15.6,15.6,58100.0,13.5346,13.5346,13.5086,13.5086,58100.0
2006-05-30 15:00:00,15.6,15.61,15.58,15.58,93800.0,13.5086,13.5172,13.4913,13.4913,93800.0
2006-05-30 15:10:00,15.58,15.6,15.58,15.59,109700.0,13.4913,13.5086,13.4913,13.4999,109700.0
2006-05-30 15:20:00,15.59,15.62,15.59,15.61,59200.0,13.4999,13.5259,13.4999,13.5172,59200.0
2006-05-30 15:30:00,15.61,15.63,15.61,15.62,101900.0,13.5172,13.5346,13.5172,13.5259,101900.0
2006-05-30 15:40:00,15.61,15.65,15.61,15.64,120800.0,13.5172,13.5519,13.5172,13.5432,120800.0
2006-05-30 15:50:00,15.64,15.65,15.62,15.63,111300.0,13.5432,13.5519,13.5259,13.5346,111300.0
2006-05-31 09:30:00,15.7,15.84,15.69,15.76,59800.0,13.5952,13.7164,13.5865,13.6471,59800.0
2006-05-31 09:40:00,15.77,15.85,15.76,15.84,55800.0,13.6558,13.7251,13.6471,13.7164,55800.0
2006-05-31 09:50:00,15.82,15.85,15.78,15.8,48900.0,13.6991,13.7251,13.6644,13.6818,48900.0
2006-05-31 10:00:00,15.8,15.81,15.79,15.81,54400.0,13.6818,13.6904,13.6731,13.6904,54400.0
2006-05-31 10:10:00,15.81,15.82,15.79,15.8,62200.0,13.6904,13.6991,13.6731,13.6818,62200.0
2006-05-31 10:20:00,15.81,15.82,15.8,15.82,42600.0,13.6904,13.6991,13.6818,13.6991,42600.0
2006-05-31 10:30:00,15.82,15.88,15.82,15.86,54100.0,13.6991,13.751,13.6991,13.7337,54100.0
2006-05-31 10:40:00,15.85,15.86,15.85,15.86,45400.0,13.7251,13.7337,13.7251,13.7337,45400.0
2006-05-31 10:50:00,15.86,15.86,15.85,15.85,69400.0,13.7337,13.7337,13.7251,13.7251,69400.0
2006-05-31 11:00:00,15.85,15.87,15.85,15.87,88700.0,13.7251,13.7424,13.7251,13.7424,88700.0
2006-05-31 11:10:00,15.87,15.9,15.87,15.89,81600.0,13.7424,13.7684,13.7424,13.7597,81600.0
2006-05-31 11:20:00,15.89,15.92,15.89,15.91,77900.0,13.7597,13.7857,13.7597,13.777,77900.0
2006-05-31 11:30:00,15.9,15.91,15.89,15.91,149000.0,13.7684,13.777,13.7597,13.777,149000.0
2006-05-31 11:40:00,15.91,15.91,15.9,15.91,24800.0,13.777,13.777,13.7684,13.777,24800.0
2006-05-31 11:50:00,15.91,15.93,15.9,15.93,58200.0,13.777,13.7943,13.7684,13.7943,58200.0
2006-05-31 12:00:00,15.93,15.94,15.93,15.94,21300.0,13.7943,13.803,13.7943,13.803,21300.0
2006-05-31 12:10:00,15.94,15.98,15.93,15.97,66100.0,13.803,13.8376,13.7943,13.829,66100.0
2006-05-31 12:20:00,15.97,15.98,15.97,15.97,50400.0,13.829,13.8376,13.829,13.829,50400.0
2006-05-31 12:30:00,15.98,15.98,15.95,15.96,19800.0,13.8376,13.8376,13.8117,13.8203,19800.0
2006-05-31 12:40:00,15.96,15.98,15.96,15.97,58900.0,13.8203,13.8376,13.8203,13.829,58900.0
2006-05-31 12:50:00,15.98,15.98,15.97,15.98,12100.0,13.8376,13.8376,13.829,13.8376,12100.0
2006-05-31 13:00:00,15.98,15.99,15.98,15.99,66000.0,13.8376,13.8463,13.8376,13.8463,66000.0
2006-05-31 13:10:00,15.98,15.99,15.98,15.99,23000.0,13.8376,13.8463,13.8376,13.8463,23000.0
2006-05-31 13:20:00,15.98,16.01,15.98,16.01,92000.0,13.8376,13.8636,13.8376,13.8636,92000.0
2006-05-31 13:30:00,16.01,16.01,16.0,16.0,53600.0,13.8636,13.8636,13.8549,13.8549,53600.0
2006-05-31 13:40:00,16.0,16.01,16.0,16.01,16100.0,13.8549,13.8636,13.8549,13.8636,16100.0
2006-05-31 13:50:00,16.01,16.01,16.0,16.0,46000.0,13.8636,13.8636,13.8549,13.8549,46000.0
2006-05-31 14:00:00,16.01,16.01,16.0,16.01,110600.0,13.8636,13.8636,13.8549,13.8636,110600.0
2006-05-31 14:10:00,16.01,16.02,15.99,15.99,161600.0,13.8636,13.8723,13.8463,13.8463,161600.0
2006-05-31 14:20:00,16.0,16.04,15.99,16.03,119100.0,13.8549,13.8896,13.8463,13.8809,119100.0
2006-05-31 14:30:00,16.02,16.05,16.02,16.04,79100.0,13.8723,13.8982,13.8723,13.8896,79100.0
2006-05-31 14:40:00,16.03,16.04,16.01,16.02,50400.0,13.8809,13.8896,13.8636,13.8723,50400.0
2006-05-31 14:50:00,16.01,16.02,16.0,16.01,71800.0,13.8636,13.8723,13.8549,13.8636,71800.0
2006-05-31 15:00:00,16.01,16.02,15.99,16.01,81700.0,13.8636,13.8723,13.8463,13.8636,81700.0
2006-05-31 15:10:00,16.01,16.02,16.0,16.01,97700.0,13.8636,13.8723,13.8549,13.8636,97700.0
2006-05-31 15:20:00,16.02,16.07,16.01,16.04,160000.0,13.8723,13.9156,13.8636,13.8896,160000.0
2006-05-31 15:30:00,16.03,16.05,16.03,16.04,134800.0,13.8809,13.8982,13.8809,13.8896,134800.0
2006-05-31 15:40:00,16.03,16.09,16.03,16.08,165000.0,13.8809,13.9329,13.8809,13.9242,165000.0
2006-05-31 15:50:00,16.08,16.1,16.05,16.1,362500.0,13.9242,13.9415,13.8982,13.9415,362500.0
2006-06-01 09:30:00,16.14,16.14,16.03,16.08,284300.0,13.9762,13.9762,13.8809,13.9242,284300.0
2006-06-01 09:40:00,16.06,16.14,16.0,16.13,74700.0,13.9069,13.9762,13.8549,13.9675,74700.0
2006-06-01 09:50:00,16.14,16.15,16.12,16.13,38500.0,13.9762,13.9848,13.9589,13.9675,38500.0
2006-06-01 10:00:00,16.14,16.14,16.13,16.13,40100.0,13.9762,13.9762,13.9675,13.9675,40100.0
2006-06-01 10:10:00,16.14,16.16,16.13,16.15,69600.0,13.9762,13.9935,13.9675,13.9848,69600.0
2006-06-01 10:20:00,16.15,16.18,16.14,16.18,49900.0,13.9848,14.0108,13.9762,14.0108,49900.0
2006-06-01 10:30:00,16.18,16.18,16.15,16.15,79500.0,14.0108,14.0108,13.9848,13.9848,79500.0
2006-06-01 10:40:00,16.15,16.16,16.06,16.08,88900.0,13.9848,13.9935,13.9069,13.9242,88900.0
2006-06-01 10:50:00,16.07,16.07,15.99,15.99,113200.0,13.9156,13.9156,13.8463,13.8463,113200.0
2006-06-01 11:00:00,15.99,16.03,15.98,16.03,119300.0,13.8463,13.8809,13.8376,13.8809,119300.0
2006-06-01 11:10:00,16.02,16.04,16.0,16.0,71300.0,13.8723,13.8896,13.8549,13.8549,71300.0
2006-06-01 11:20:00,16.0,16.0,15.93,15.93,69500.0,13.8549,13.8549,13.7943,13.7943,69500.0
2006-06-01 11:30:00,15.93,15.97,15.93,15.96,63400.0,13.7943,13.829,13.7943,13.8203,63400.0
2006-06-01 11:40:00,15.95,15.98,15.93,15.98,87800.0,13.8117,13.8376,13.7943,13.8376,87800.0
2006-06-01 11:50:00,15.98,16.01,15.97,16.01,93700.0,13.8376,13.8636,13.829,13.8636,93700.0
2006-06-01 12:00:00,16.01,16.01,15.98,15.98,58800.0,13.8636,13.8636,13.8376,13.8376,58800.0
2006-06-01 12:10:00,15.98,15.99,15.98,15.98,45000.0,13.8376,13.8463,13.8376,13.8376,45000.0
2006-06-01 12:20:00,15.98,15.99,15.97,15.97,56900.0,13.8376,13.8463,13.829,13.829,56900.0
2006-06-01 12:30:00,15.97,15.97,15.94,15.95,118200.0,13.829,13.829,13.803,13.8117,118200.0
2006-06-01 12:40:00,15.94,15.95,15.9,15.9,72700.0,13.803,13.8117,13.7684,13.7684,72700.0
2006-06-01 12:50:00,15.9,15.93,15.9,15.91,66400.0,13.7684,13.7943,13.7684,13.777,66400.0
2006-06-01 13:00:00,15.91,15.92,15.91,15.91,60000.0,13.777,13.7857,13.777,13.777,60000.0
2006-06-01 13:10:00,15.91,15.92,15.9,15.9,59100.0,13.777,13.7857,13.7684,13.7684,59100.0
2006-06-01 13:20:00,15.9,15.92,15.9,15.9,189300.0,13.7684,13.7857,13.7684,13.7684,189300.0
2006-06-01 13:30:00,15.89,15.9,15.83,15.84,126600.0,13.7597,13.7684,13.7077,13.7164,126600.0
2006-06-01 13:40:00,15.85,15.88,15.85,15.87,169000.0,13.7251,13.751,13.7251,13.7424,169000.0
2006-06-01 13:50:00,15.87,15.9,15.85,15.89,116600.0,13.7424,13.7684,13.7251,13.7597,116600.0
2006-06-01 14:00:00,15.9,15.93,15.88,15.93,72600.0,13.7684,13.7943,13.751,13.7943,72600.0
2006-06-01 14:10:00,15.92,15.94,15.9,15.93,81700.0,13.7857,13.803,13.7684,13.7943,81700.0
2006-06-01 14:20:00,15.93,15.95,15.92,15.93,74500.0,13.7943,13.8117,13.7857,13.7943,74500.0
2006-06-01 14:30:00,15.92,15.93,15.92,15.92,69300.0,13.7857,13.7943,13.7857,13.7857,69300.0
2006-06-01 14:40:00,15.92,15.93,15.89,15.9,110400.0,13.7857,13.7943,13.7597,13.7684,110400.0
2006-06-01 14:50:00,15.9,15.9,15.85,15.86,103400.0,13.7684,13.7684,13.7251,13.7337,103400.0
2006-06-01 15:00:00,15.86,15.87,15.85,15.86,118700.0,13.7337,13.7424,13.7251,13.7337,118700.0
2006-06-01 15:10:00,15.85,15.86,15.85,15.85,161300.0,13.7251,13.7337,13.7251,13.7251,161300.0
2006-06-01 15:20:00,15.86,15.88,15.85,15.87,159000.0,13.7337,13.751,13.7251,13.7424,159000.0
2006-06-01 15:30:00,15.87,15.89,15.86,15.88,187300.0,13.7424,13.7597,13.7337,13.751,187300.0
2006-06-01 15:40:00,15.89,15.96,15.88,15.91,214900.0,13.7597,13.8203,13.751,13.777,214900.0
2006-06-01 15:50:00,15.91,15.92,15.87,15.88,509300.0,13.777,13.7857,13.7424,13.751,509300.0
2006-06-02 09:30:00,15.87,15.88,15.76,15.76,133000.0,13.7424,13.751,13.6471,13.6471,133000.0
2006-06-02 09:40:00,15.77,15.78,15.69,15.71,109700.0,13.6558,13.6644,13.5865,13.6038,109700.0
2006-06-02 09:50:00,15.71,15.76,15.71,15.75,104200.0,13.6038,13.6471,13.6038,13.6385,104200.0
2006-06-02 10:00:00,15.76,15.78,15.75,15.78,71400.0,13.6471,13.6644,13.6385,13.6644,71400.0
2006-06-02 10:10:00,15.78,15.79,15.74,15.74,81100.0,13.6644,13.6731,13.6298,13.6298,81100.0
2006-06-02 10:20:00,15.74,15.75,15.71,15.72,75000.0,13.6298,13.6385,13.6038,13.6125,75000.0
2006-06-02 10:30:00,15.71,15.73,15.71,15.71,42400.0,13.6038,13.6211,13.6038,13.6038,42400.0
2006-06-02 10:40:00,15.71,15.72,15.68,15.68,112000.0,13.6038,13.6125,13.5779,13.5779,112000.0
2006-06-02 10:50:00,15.69,15.71,15.68,15.69,69100.0,13.5865,13.6038,13.5779,13.5865,69100.0
2006-06-02 11:00:00,15.69,15.71,15.65,15.65,76100.0,13.5865,13.6038,13.5519,13.5519,76100.0
2006-06-02 11:10:00,15.65,15.67,15.64,15.64,104900.0,13.5519,13.5692,13.5432,13.5432,104900.0
2006-06-02 11:20:00,15.65,15.67,15.64,15.65,56400.0,13.5519,13.5692,13.5432,13.5519,56400.0
2006-06-02 11:30:00,15.65,15.67,15.61,15.62,102600.0,13.5519,13.5692,13.5172,13.5259,102600.0
2006-06-02 11:40:00,15.62,15.63,15.51,15.56,207200.0,13.5259,13.5346,13.4306,13.4739,207200.0
2006-06-02 11:50:00,15.56,15.57,15.55,15.55,50600.0,13.4739,13.4826,13.4653,13.4653,50600.0
2006-06-02 12:00:00,15.55,15.57,15.55,15.57,68900.0,13.4653,13.4826,13.4653,13.4826,68900.0
2006-06-02 12:10:00,15.57,15.6,15.56,15.6,39800.0,13.4826,13.5086,13.4739,13.5086,39800.0
2006-06-02 12:20:00,15.6,15.63,15.6,15.6,78400.0,13.5086,13.5346,13.5086,13.5086,78400.0
2006-06-02 12:30:00,15.59,15.62,15.58,15.62,66800.0,13.4999,13.5259,13.4913,13.5259,66800.0
2006-06-02 12:40:00,15.62,15.66,15.61,15.66,78700.0,13.5259,13.5605,13.5172,13.5605,78700.0
2006-06-02 12:50:00,15.66,15.68,15.66,15.68,37100.0,13.5605,13.5779,13.5605,13.5779,37100.0
2006-06-02 13:00:00,15.68,15.7,15.68,15.7,27300.0,13.5779,13.5952,13.5779,13.5952,27300.0
2006-06-02 13:10:00,15.7,15.7,15.67,15.7,43200.0,13.5952,13.5952,13.5692,13.5952,43200.0
2006-06-02 13:20:00,15.7,15.74,15.69,15.73,43100.0,13.5952,13.6298,13.5865,13.6211,43100.0
2006-06-02 13:30:00,15.73,15.75,15.72,15.75,27600.0,13.6211,13.6385,13.6125,13.6385,27600.0
2006-06-02 13:40:00,15.74,15.75,15.73,15.74,34000.0,13.6298,13.6385,13.6211,13.6298,34000.0
2006-06-02 13:50:00,15.73,15.74,15.73,15.74,23600.0,13.6211,13.6298,13.6211,13.6298,23600.0
2006-06-02 14:00:00,15.74,15.74,15.73,15.73,27800.0,13.6298,13.6298,13.6211,13.6211,27800.0
2006-06-02 14:10:00,15.74,15.74,15.73,15.74,17500.0,13.6298,13.6298,13.6211,13.6298,17500.0
2006-06-02 14:20:00,15.74,15.76,15.73,15.76,45000.0,13.6298,13.6471,13.6211,13.6471,45000.0
2006-06-02 14:30:00,15.76,15.78,15.75,15.78,40700.0,13.6471,13.6644,13.6385,13.6644,40700.0
2006-06-02 14:40:00,15.78,15.82,15.77,15.81,47300.0,13.6644,13.6991,13.6558,13.6904,47300.0
2006-06-02 14:50:00,15.81,15.82,15.8,15.82,36400.0,13.6904,13.6991,13.6818,13.6991,36400.0
2006-06-02 15:00:00,15.82,15.83,15.81,15.82,48600.0,13.6991,13.7077,13.6904,13.6991,48600.0
2006-06-02 15:10:00,15.82,15.84,15.81,15.84,41800.0,13.6991,13.7164,13.6904,13.7164,41800.0
2006-06-02 15:20:00,15.84,15.85,15.83,15.83,73200.0,13.7164,13.7251,13.7077,13.7077,73200.0
2006-06-02 15:30:00,15.83,15.84,15.83,15.84,49300.0,13.7077,13.7164,13.7077,13.7164,49300.0
2006-06-02 15:40:00,15.84,15.84,15.83,15.84,89200.0,13.7164,13.7164,13.7077,13.7164,89200.0
2006-06-02 15:50:00,15.84,15.84,15.81,15.81,137200.0,13.7164,13.7164,13.6904,13.6904,137200.0
2006-06-05 09:30:00,15.79,15.8,15.62,15.72,93200.0,13.6731,13.6818,13.5259,13.6125,93200.0
2006-06-05 09:40:00,15.7,15.72,15.65,15.68,60600.0,13.5952,13.6125,13.5519,13.5779,60600.0
2006-06-05 09:50:00,15.69,15.7,15.67,15.69,42200.0,13.5865,13.5952,13.5692,13.5865,42200.0
2006-06-05 10:00:00,15.69,15.71,15.68,15.69,52400.0,13.5865,13.6038,13.5779,13.5865,52400.0
2006-06-05 10:10:00,15.7,15.75,15.69,15.75,64500.0,13.5952,13.6385,13.5865,13.6385,64500.0
2006-06-05 10:20:00,15.75,15.79,15.75,15.79,36700.0,13.6385,13.6731,13.6385,13.6731,36700.0
2006-06-05 10:30:00,15.78,15.78,15.76,15.78,26700.0,13.6644,13.6644,13.6471,13.6644,26700.0
2006-06-05 10:40:00,15.78,15.79,15.77,15.78,24000.0,13.6644,13.6731,13.6558,13.6644,24000.0
2006-06-05 10:50:00,15.78,15.8,15.77,15.8,37100.0,13.6644,13.6818,13.6558,13.6818,37100.0
2006-06-05 11:00:00,15.8,15.81,15.79,15.8,13800.0,13.6818,13.6904,13.6731,13.6818,13800.0
2006-06-05 11:10:00,15.8,15.8,15.78,15.78,16800.0,13.6818,13.6818,13.6644,13.6644,16800.0
2006-06-05 11:20:00,15.77,15.81,15.77,15.81,46900.0,13.6558,13.6904,13.6558,13.6904,46900.0
2006-06-05 11:30:00,15.8,15.81,15.8,15.8,43400.0,13.6818,13.6904,13.6818,13.6818,43400.0
2006-06-05 11:40:00,15.8,15.82,15.8,15.81,43000.0,13.6818,13.6991,13.6818,13.6904,43000.0
2006-06-05 11:50:00,15.81,15.88,15.81,15.87,43000.0,13.6904,13.751,13.6904,13.7424,43000.0
2006-06-05 12:00:00,15.87,15.9,15.87,15.9,50500.0,13.7424,13.7684,13.7424,13.7684,50500.0
2006-06-05 12:10:00,15.89,15.9,15.88,15.9,18900.0,13.7597,13.7684,13.751,13.7684,18900.0
2006-06-05 12:20:00,15.9,15.94,15.9,15.94,51400.0,13.7684,13.803,13.7684,13.803,51400.0
2006-06-05 12:30:00,15.94,15.94,15.92,15.92,10900.0,13.803,13.803,13.7857,13.7857,10900.0
2006-06-05 12:40:00,15.93,15.94,15.92,15.93,46600.0,13.7943,13.803,13.7857,13.7943,46600.0
2006-06-05 12:50:00,15.93,15.95,15.93,15.95,37400.0,13.7943,13.8117,13.7943,13.8117,37400.0
2006-06-05 13:00:00,15.94,15.95,15.94,15.95,19200.0,13.803,13.8117,13.803,13.8117,19200.0
2006-06-05 13:10:00,15.95,15.95,15.9,15.91,71200.0,13.8117,13.8117,13.7684,13.777,71200.0
2006-06-05 13:20:00,15.9,15.91,15.89,15.91,52100.0,13.7684,13.777,13.7597,13.777,52100.0
2006-06-05 13:30:00,15.92,15.94,15.91,15.93,18700.0,13.7857,13.803,13.777,13.7943,18700.0
2006-06-05 13:40:00,15.93,15.93,15.89,15.91,56000.0,13.7943,13.7943,13.7597,13.777,56000.0
2006-06-05 13:50:00,15.9,15.93,15.9,15.93,22300.0,13.7684,13.7943,13.7684,13.7943,22300.0
2006-06-05 14:00:00,15.93,15.93,15.89,15.89,40400.0,13.7943,13.7943,13.7597,13.7597,40400.0
2006-06-05 14:10:00,15.9,15.9,15.85,15.86,36200.0,13.7684,13.7684,13.7251,13.7337,36200.0
2006-06-05 14:20:00,15.86,15.86,15.83,15.84,52500.0,13.7337,13.7337,13.7077,13.7164,52500.0
2006-06-05 14:30:00,15.84,15.84,15.81,15.82,44500.0,13.7164,13.7164,13.6904,13.6991,44500.0
2006-06-05 14:40:00,15.82,15.84,15.8,15.84,57100.0,13.6991,13.7164,13.6818,13.7164,57100.0
2006-06-05 14:50:00,15.83,15.84,15.81,15.81,31600.0,13.7077,13.7164,13.6904,13.6904,31600.0
2006-06-05 15:00:00,15.81,15.82,15.75,15.75,79100.0,13.6904,13.6991,13.6385,13.6385,79100.0
2006-06-05 15:10:00,15.76,15.76,15.7,15.71,78500.0,13.6471,13.6471,13.5952,13.6038,78500.0
2006-06-05 15:20:00,15.71,15.75,15.71,15.74,65400.0,13.6038,13.6385,13.6038,13.6298,65400.0
2006-06-05 15:30:00,15.74,15.76,15.73,15.75,34200.0,13.6298,13.6471,13.6211,13.6385,34200.0
2006-06-05 15:40:00,15.75,15.76,15.74,15.76,107100.0,13.6385,13.6471,13.6298,13.6471,107100.0
2006-06-05 15:50:00,15.76,15.77,15.72,15.72,122100.0,13.6471,13.6558,13.6125,13.6125,122100.0
2006-06-06 09:30:00,15.78,15.92,15.78,15.83,68700.0,13.6684,13.7896,13.6684,13.7117,68700.0
2006-06-06 09:40:00,15.82,15.85,15.81,15.82,81100.0,13.703,13.729,13.6943,13.703,81100.0
2006-06-06 09:50:00,15.83,15.83,15.78,15.78,27500.0,13.7117,13.7117,13.6684,13.6684,27500.0
2006-06-06 10:00:00,15.79,15.79,15.69,15.7,93300.0,13.677,13.677,13.5904,13.5991,93300.0
2006-06-06 10:10:00,15.7,15.7,15.62,15.63,79300.0,13.5991,13.5991,13.5298,13.5384,79300.0
2006-06-06 10:20:00,15.64,15.68,15.61,15.62,135900.0,13.5471,13.5817,13.5211,13.5298,135900.0
2006-06-06 10:30:00,15.62,15.64,15.61,15.63,41200.0,13.5298,13.5471,13.5211,13.5384,41200.0
2006-06-06 10:40:00,15.63,15.65,15.61,15.62,42800.0,13.5384,13.5558,13.5211,13.5298,42800.0
2006-06-06 10:50:00,15.62,15.62,15.58,15.6,54200.0,13.5298,13.5298,13.4951,13.5124,54200.0
2006-06-06 11:00:00,15.6,15.63,15.58,15.59,25800.0,13.5124,13.5384,13.4951,13.5038,25800.0
2006-06-06 11:10:00,15.59,15.59,15.57,15.57,48400.0,13.5038,13.5038,13.4865,13.4865,48400.0
2006-06-06 11:20:00,15.57,15.58,15.56,15.57,26100.0,13.4865,13.4951,13.4778,13.4865,26100.0
2006-06-06 11:30:00,15.56,15.59,15.52,15.53,97600.0,13.4778,13.5038,13.4431,13.4518,97600.0
2006-06-06 11:40:00,15.52,15.54,15.52,15.53,34500.0,13.4431,13.4605,13.4431,13.4518,34500.0
2006-06-06 11:50:00,15.53,15.53,15.5,15.5,35300.0,13.4518,13.4518,13.4258,13.4258,35300.0
2006-06-06 12:00:00,15.51,15.51,15.5,15.51,48400.0,13.4345,13.4345,13.4258,13.4345,48400.0
2006-06-06 12:10:00,15.5,15.65,15.5,15.6,64200.0,13.4258,13.5558,13.4258,13.5124,64200.0
2006-06-06 12:20:00,15.59,15.59,15.52,15.53,54900.0,13.5038,13.5038,13.4431,13.4518,54900.0
2006-06-06 12:30:00,15.53,15.59,15.52,15.56,78600.0,13.4518,13.5038,13.4431,13.4778,78600.0
2006-06-06 12:40:00,15.57,15.62,15.56,15.59,92100.0,13.4865,13.5298,13.4778,13.5038,92100.0
2006-06-06 12:50:00,15.6,15.61,15.57,15.61,57000.0,13.5124,13.5211,13.4865,13.5211,57000.0
2006-06-06 13:00:00,15.61,15.61,15.58,15.58,34300.0,13.5211,13.5211,13.4951,13.4951,34300.0
2006-06-06 13:10:00,15.59,15.59,15.58,15.59,19600.0,13.5038,13.5038,13.4951,13.5038,19600.0
2006-06-06 13:20:00,15.59,15.62,15.58,15.62,62400.0,13.5038,13.5298,13.4951,13.5298,62400.0
2006-06-06 13:30:00,15.62,15.67,15.61,15.67,99400.0,13.5298,13.5731,13.5211,13.5731,99400.0
2006-06-06 13:40:00,15.66,15.66,15.63,15.64,89700.0,13.5644,13.5644,13.5384,13.5471,89700.0
2006-06-06 13:50:00,15.64,15.67,15.63,15.67,47900.0,13.5471,13.5731,13.5384,13.5731,47900.0
2006-06-06 14:00:00,15.66,15.68,15.64,15.64,68400.0,13.5644,13.5817,13.5471,13.5471,68400.0
2006-06-06 14:10:00,15.64,15.68,15.63,15.68,64200.0,13.5471,13.5817,13.5384,13.5817,64200.0
2006-06-06 14:20:00,15.68,15.69,15.63,15.67,81900.0,13.5817,13.5904,13.5384,13.5731,81900.0
2006-06-06 14:30:00,15.67,15.76,15.66,15.73,61500.0,13.5731,13.651,13.5644,13.625,61500.0
2006-06-06 14:40:00,15.73,15.74,15.67,15.73,79600.0,13.625,13.6337,13.5731,13.625,79600.0
2006-06-06 14:50:00,15.72,15.74,15.72,15.73,23000.0,13.6164,13.6337,13.6164,13.625,23000.0
2006-06-06 15:00:00,15.73,15.75,15.73,15.75,108900.0,13.625,13.6424,13.625,13.6424,108900.0
2006-06-06 15:10:00,15.74,15.75,15.71,15.71,73300.0,13.6337,13.6424,13.6077,13.6077,73300.0
2006-06-06 15:20:00,15.71,15.72,15.68,15.7,62700.0,13.6077,13.6164,13.5817,13.5991,62700.0
2006-06-06 15:30:00,15.69,15.74,15.69,15.72,103900.0,13.5904,13.6337,13.5904,13.6164,103900.0
2006-06-06 15:40:00,15.72,15.73,15.71,15.72,135800.0,13.6164,13.625,13.6077,13.6164,135800.0
2006-06-06 15:50:00,15.72,15.73,15.7,15.73,121200.0,13.6164,13.625,13.5991,13.625,121200.0
2006-06-07 09:30:00,15.68,15.81,15.68,15.8,128200.0,13.5817,13.6943,13.5817,13.6857,128200.0
2006-06-07 09:40:00,15.81,15.87,15.78,15.8,45200.0,13.6943,13.7463,13.6684,13.6857,45200.0
2006-06-07 09:50:00,15.8,15.84,15.74,15.84,43300.0,13.6857,13.7203,13.6337,13.7203,43300.0
2006-06-07 10:00:00,15.83,15.92,15.82,15.92,87500.0,13.7117,13.7896,13.703,13.7896,87500.0
2006-06-07 10:10:00,15.92,15.96,15.91,15.96,67000.0,13.7896,13.8243,13.781,13.8243,67000.0
2006-06-07 10:20:00,15.95,15.96,15.88,15.92,56600.0,13.8156,13.8243,13.755,13.7896,56600.0
2006-06-07 10:30:00,15.92,15.96,15.82,15.83,84400.0,13.7896,13.8243,13.703,13.7117,84400.0
2006-06-07 10:40:00,15.84,15.86,15.81,15.82,67000.0,13.7203,13.7377,13.6943,13.703,67000.0
2006-06-07 10:50:00,15.81,15.84,15.8,15.83,39500.0,13.6943,13.7203,13.6857,13.7117,39500.0
2006-06-07 11:00:00,15.82,15.85,15.82,15.83,51400.0,13.703,13.729,13.703,13.7117,51400.0
2006-06-07 11:10:00,15.83,15.84,15.77,15.78,81300.0,13.7117,13.7203,13.6597,13.6684,81300.0
2006-06-07 11:20:00,15.78,15.82,15.78,15.78,36400.0,13.6684,13.703,13.6684,13.6684,36400.0
2006-06-07 11:30:00,15.78,15.83,15.78,15.81,70500.0,13.6684,13.7117,13.6684,13.6943,70500.0
2006-06-07 11:40:00,15.81,15.84,15.81,15.83,98200.0,13.6943,13.7203,13.6943,13.7117,98200.0
2006-06-07 11:50:00,15.83,15.88,15.82,15.88,40700.0,13.7117,13.755,13.703,13.755,40700.0
2006-06-07 12:00:00,15.88,15.91,15.83,15.88,165900.0,13.755,13.781,13.7117,13.755,165900.0
2006-06-07 12:10:00,15.87,15.88,15.84,15.84,27100.0,13.7463,13.755,13.7203,13.7203,27100.0
2006-06-07 12:20:00,15.84,15.85,15.82,15.83,41700.0,13.7203,13.729,13.703,13.7117,41700.0
2006-06-07 12:30:00,15.83,15.83,15.79,15.8,38600.0,13.7117,13.7117,13.677,13.6857,38600.0
2006-06-07 12:40:00,15.8,15.87,15.79,15.86,57700.0,13.6857,13.7463,13.677,13.7377,57700.0
2006-06-07 12:50:00,15.87,15.88,15.86,15.88,48800.0,13.7463,13.755,13.7377,13.755,48800.0
2006-06-07 13:00:00,15.88,15.91,15.87,15.9,58600.0,13.755,13.781,13.7463,13.7723,58600.0
2006-06-07 13:10:00,15.9,15.93,15.89,15.91,48300.0,13.7723,13.7983,13.7636,13.781,48300.0
2006-06-07 13:20:00,15.92,15.93,15.91,15.92,51000.0,13.7896,13.7983,13.781,13.7896,51000.0
2006-06-07 13:30:00,15.92,15.97,15.92,15.96,65100.0,13.7896,13.8329,13.7896,13.8243,65100.0
2006-06-07 13:40:00,15.96,15.97,15.91,15.93,55700.0,13.8243,13.8329,13.781,13.7983,55700.0
2006-06-07 13:50:00,15.92,16.0,15.92,15.99,118800.0,13.7896,13.8589,13.7896,13.8503,118800.0
2006-06-07 14:00:00,15.98,15.99,15.94,15.97,54100.0,13.8416,13.8503,13.8069,13.8329,54100.0
2006-06-07 14:10:00,15.95,15.99,15.92,15.96,142400.0,13.8156,13.8503,13.7896,13.8243,142400.0
2006-06-07 14:20:00,15.96,16.0,15.93,15.99,82700.0,13.8243,13.8589,13.7983,13.8503,82700.0
2006-06-07 14:30:00,16.0,16.01,15.98,15.99,96400.0,13.8589,13.8676,13.8416,13.8503,96400.0
2006-06-07 14:40:00,15.99,16.0,15.98,15.99,61200.0,13.8503,13.8589,13.8416,13.8503,61200.0
2006-06-07 14:50:00,15.99,16.01,15.97,16.01,94000.0,13.8503,13.8676,13.8329,13.8676,94000.0
2006-06-07 15:00:00,16.01,16.02,16.0,16.0,76100.0,13.8676,13.8762,13.8589,13.8589,76100.0
2006-06-07 15:10:00,16.0,16.01,15.97,15.99,138500.0,13.8589,13.8676,13.8329,13.8503,138500.0
2006-06-07 15:20:00,15.98,16.0,15.89,15.89,108100.0,13.8416,13.8589,13.7636,13.7636,108100.0
2006-06-07 15:30:00,15.89,15.9,15.87,15.87,61000.0,13.7636,13.7723,13.7463,13.7463,61000.0
2006-06-07 15:40:00,15.87,15.87,15.74,15.74,103500.0,13.7463,13.7463,13.6337,13.6337,103500.0
2006-06-07 15:50:00,15.74,15.78,15.74,15.76,147600.0,13.6337,13.6684,13.6337,13.651,147600.0
2006-06-08 09:30:00,15.8,15.82,15.76,15.76,120800.0,13.6857,13.703,13.651,13.651,120800.0
2006-06-08 09:40:00,15.77,15.8,15.76,15.8,86700.0,13.6597,13.6857,13.651,13.6857,86700.0
2006-06-08 09:50:00,15.79,15.8,15.76,15.78,78400.0,13.677,13.6857,13.651,13.6684,78400.0
2006-06-08 10:00:00,15.78,15.8,15.77,15.79,75100.0,13.6684,13.6857,13.6597,13.677,75100.0
2006-06-08 10:10:00,15.79,15.8,15.78,15.79,104800.0,13.677,13.6857,13.6684,13.677,104800.0
2006-06-08 10:20:00,15.79,15.8,15.77,15.77,89600.0,13.677,13.6857,13.6597,13.6597,89600.0
2006-06-08 10:30:00,15.78,15.8,15.77,15.78,101000.0,13.6684,13.6857,13.6597,13.6684,101000.0
2006-06-08 10:40:00,15.79,15.8,15.77,15.79,49200.0,13.677,13.6857,13.6597,13.677,49200.0
2006-06-08 10:50:00,15.79,15.8,15.77,15.78,68700.0,13.677,13.6857,13.6597,13.6684,68700.0
2006-06-08 11:00:00,15.79,15.79,15.77,15.77,101000.0,13.677,13.677,13.6597,13.6597,101000.0
2006-06-08 11:10:00,15.77,15.77,15.75,15.75,56400.0,13.6597,13.6597,13.6424,13.6424,56400.0
2006-06-08 11:20:00,15.75,15.75,15.71,15.74,108900.0,13.6424,13.6424,13.6077,13.6337,108900.0
2006-06-08 11:30:00,15.73,15.74,15.69,15.7,102700.0,13.625,13.6337,13.5904,13.5991,102700.0
2006-06-08 11:40:00,15.69,15.71,15.69,15.7,110300.0,13.5904,13.6077,13.5904,13.5991,110300.0
2006-06-08 11:50:00,15.7,15.7,15.64,15.64,73500.0,13.5991,13.5991,13.5471,13.5471,73500.0
2006-06-08 12:00:00,15.64,15.65,15.62,15.65,87500.0,13.5471,13.5558,13.5298,13.5558,87500.0
2006-06-08 12:10:00,15.66,15.75,15.66,15.68,122300.0,13.5644,13.6424,13.5644,13.5817,122300.0
2006-06-08 12:20:00,15.68,15.71,15.67,15.67,60300.0,13.5817,13.6077,13.5731,13.5731,60300.0
2006-06-08 12:30:00,15.68,15.7,15.67,15.69,63200.0,13.5817,13.5991,13.5731,13.5904,63200.0
2006-06-08 12:40:00,15.7,15.73,15.69,15.73,64100.0,13.5991,13.625,13.5904,13.625,64100.0
2006-06-08 12:50:00,15.73,15.78,15.72,15.78,95200.0,13.625,13.6684,13.6164,13.6684,95200.0
2006-06-08 13:00:00,15.78,15.78,15.77,15.77,40300.0,13.6684,13.6684,13.6597,13.6597,40300.0
2006-06-08 13:10:00,15.78,15.78,15.77,15.77,68000.0,13.6684,13.6684,13.6597,13.6597,68000.0
2006-06-08 13:20:00,15.78,15.78,15.77,15.77,58100.0,13.6684,13.6684,13.6597,13.6597,58100.0
2006-06-08 13:30:00,15.77,15.78,15.76,15.77,73900.0,13.6597,13.6684,13.651,13.6597,73900.0
2006-06-08 13:40:00,15.77,15.78,15.73,15.74,243200.0,13.6597,13.6684,13.625,13.6337,243200.0
2006-06-08 13:50:00,15.74,15.87,15.73,15.86,99600.0,13.6337,13.7463,13.625,13.7377,99600.0
2006-06-08 14:00:00,15.87,15.89,15.74,15.75,180000.0,13.7463,13.7636,13.6337,13.6424,180000.0
2006-06-08 14:10:00,15.75,15.8,15.73,15.75,104900.0,13.6424,13.6857,13.625,13.6424,104900.0
2006-06-08 14:20:00,15.75,15.75,15.73,15.74,221800.0,13.6424,13.6424,13.625,13.6337,221800.0
2006-06-08 14:30:00,15.74,15.75,15.74,15.74,137000.0,13.6337,13.6424,13.6337,13.6337,137000.0
2006-06-08 14:40:00,15.75,15.75,15.72,15.72,106800.0,13.6424,13.6424,13.6164,13.6164,106800.0
2006-06-08 14:50:00,15.72,15.73,15.69,15.69,96900.0,13.6164,13.625,13.5904,13.5904,96900.0
2006-06-08 15:00:00,15.69,15.7,15.67,15.67,111500.0,13.5904,13.5991,13.5731,13.5731,111500.0
2006-06-08 15:10:00,15.68,15.74,15.67,15.71,134200.0,13.5817,13.6337,13.5731,13.6077,134200.0
2006-06-08 15:20:00,15.7,15.72,15.68,15.72,65800.0,13.5991,13.6164,13.5817,13.6164,65800.0
2006-06-08 15:30:00,15.72,15.85,15.71,15.72,316000.0,13.6164,13.729,13.6077,13.6164,316000.0
2006-06-08 15:40:00,15.72,15.74,15.71,15.71,127000.0,13.6164,13.6337,13.6077,13.6077,127000.0
2006-06-08 15:50:00,15.71,15.72,15.65,15.68,384300.0,13.6077,13.6164,13.5558,13.5817,384300.0
2006-06-09 09:30:00,15.52,15.6,15.5,15.54,159400.0,13.4431,13.5124,13.4258,13.4605,159400.0
2006-06-09 09:40:00,15.54,15.59,15.52,15.54,90100.0,13.4605,13.5038,13.4431,13.4605,90100.0
2006-06-09 09:50:00,15.54,15.59,15.53,15.57,151700.0,13.4605,13.5038,13.4518,13.4865,151700.0
2006-06-09 10:00:00,15.57,15.58,15.52,15.58,94000.0,13.4865,13.4951,13.4431,13.4951,94000.0
2006-06-09 10:10:00,15.58,15.65,15.55,15.65,184700.0,13.4951,13.5558,13.4691,13.5558,184700.0
2006-06-09 10:20:00,15.65,15.69,15.64,15.67,120600.0,13.5558,13.5904,13.5471,13.5731,120600.0
2006-06-09 10:30:00,15.67,15.68,15.59,15.63,161900.0,13.5731,13.5817,13.5038,13.5384,161900.0
2006-06-09 10:40:00,15.63,15.65,15.62,15.63,130000.0,13.5384,13.5558,13.5298,13.5384,130000.0
2006-06-09 10:50:00,15.64,15.68,15.63,15.67,74200.0,13.5471,13.5817,13.5384,13.5731,74200.0
2006-06-09 11:00:00,15.67,15.74,15.66,15.73,48200.0,13.5731,13.6337,13.5644,13.625,48200.0
2006-06-09 11:10:00,15.73,15.75,15.73,15.75,75100.0,13.625,13.6424,13.625,13.6424,75100.0
2006-06-09 11:20:00,15.75,15.83,15.75,15.82,107500.0,13.6424,13.7117,13.6424,13.703,107500.0
2006-06-09 11:30:00,15.81,15.87,15.81,15.87,69400.0,13.6943,13.7463,13.6943,13.7463,69400.0
2006-06-09 11:40:00,15.87,15.89,15.85,15.86,227100.0,13.7463,13.7636,13.729,13.7377,227100.0
2006-06-09 11:50:00,15.86,15.87,15.82,15.85,137300.0,13.7377,13.7463,13.703,13.729,137300.0
2006-06-09 12:00:00,15.84,15.86,15.82,15.83,182800.0,13.7203,13.7377,13.703,13.7117,182800.0
2006-06-09 12:10:00,15.83,15.83,15.8,15.81,53800.0,13.7117,13.7117,13.6857,13.6943,53800.0
2006-06-09 12:20:00,15.8,15.82,15.77,15.78,105700.0,13.6857,13.703,13.6597,13.6684,105700.0
2006-06-09 12:30:00,15.79,15.79,15.76,15.77,20700.0,13.677,13.677,13.651,13.6597,20700.0
2006-06-09 12:40:00,15.77,15.78,15.76,15.77,25600.0,13.6597,13.6684,13.651,13.6597,25600.0
2006-06-09 12:50:00,15.78,15.78,15.73,15.73,28700.0,13.6684,13.6684,13.625,13.625,28700.0
2006-06-09 13:00:00,15.73,15.73,15.7,15.71,47000.0,13.625,13.625,13.5991,13.6077,47000.0
2006-06-09 13:10:00,15.71,15.71,15.66,15.68,42000.0,13.6077,13.6077,13.5644,13.5817,42000.0
2006-06-09 13:20:00,15.68,15.71,15.68,15.69,44000.0,13.5817,13.6077,13.5817,13.5904,44000.0
2006-06-09 13:30:00,15.69,15.73,15.69,15.71,20500.0,13.5904,13.625,13.5904,13.6077,20500.0
2006-06-09 13:40:00,15.72,15.72,15.71,15.72,27900.0,13.6164,13.6164,13.6077,13.6164,27900.0
2006-06-09 13:50:00,15.72,15.73,15.71,15.71,100900.0,13.6164,13.625,13.6077,13.6077,100900.0
2006-06-09 14:00:00,15.71,15.73,15.69,15.73,30300.0,13.6077,13.625,13.5904,13.625,30300.0
2006-06-09 14:10:00,15.73,15.74,15.72,15.74,37300.0,13.625,13.6337,13.6164,13.6337,37300.0
2006-06-09 14:20:00,15.74,15.74,15.68,15.7,86700.0,13.6337,13.6337,13.5817,13.5991,86700.0
2006-06-09 14:30:00,15.69,15.72,15.69,15.71,67500.0,13.5904,13.6164,13.5904,13.6077,67500.0
2006-06-09 14:40:00,15.71,15.72,15.68,15.71,62000.0,13.6077,13.6164,13.5817,13.6077,62000.0
2006-06-09 14:50:00,15.71,15.73,15.71,15.72,35000.0,13.6077,13.625,13.6077,13.6164,35000.0
2006-06-09 15:00:00,15.72,15.73,15.7,15.73,56800.0,13.6164,13.625,13.5991,13.625,56800.0
2006-06-09 15:10:00,15.73,15.73,15.71,15.72,48100.0,13.625,13.625,13.6077,13.6164,48100.0
2006-06-09 15:20:00,15.72,15.75,15.7,15.74,95200.0,13.6164,13.6424,13.5991,13.6337,95200.0
2006-06-09 15:30:00,15.74,15.74,15.69,15.7,96900.0,13.6337,13.6337,13.5904,13.5991,96900.0
2006-06-09 15:40:00,15.7,15.7,15.67,15.68,83000.0,13.5991,13.5991,13.5731,13.5817,83000.0
2006-06-09 15:50:00,15.68,15.68,15.63,15.64,117600.0,13.5817,13.5817,13.5384,13.5471,117600.0
2006-06-12 09:30:00,15.58,15.61,15.54,15.58,61100.0,13.4951,13.5211,13.4605,13.4951,61100.0
2006-06-12 09:40:00,15.57,15.64,15.54,15.54,45300.0,13.4865,13.5471,13.4605,13.4605,45300.0
2006-06-12 09:50:00,15.54,15.63,15.54,15.62,50700.0,13.4605,13.5384,13.4605,13.5298,50700.0
2006-06-12 10:00:00,15.61,15.63,15.6,15.61,51000.0,13.5211,13.5384,13.5124,13.5211,51000.0
2006-06-12 10:10:00,15.61,15.62,15.6,15.61,46100.0,13.5211,13.5298,13.5124,13.5211,46100.0
2006-06-12 10:20:00,15.61,15.62,15.57,15.58,41700.0,13.5211,13.5298,13.4865,13.4951,41700.0
2006-06-12 10:30:00,15.59,15.59,15.53,15.54,71400.0,13.5038,13.5038,13.4518,13.4605,71400.0
2006-06-12 10:40:00,15.53,15.56,15.52,15.53,118400.0,13.4518,13.4778,13.4431,13.4518,118400.0
2006-06-12 10:50:00,15.53,15.54,15.53,15.53,34900.0,13.4518,13.4605,13.4518,13.4518,34900.0
2006-06-12 11:00:00,15.53,15.54,15.52,15.52,86800.0,13.4518,13.4605,13.4431,13.4431,86800.0
2006-06-12 11:10:00,15.53,15.53,15.52,15.53,42000.0,13.4518,13.4518,13.4431,13.4518,42000.0
2006-06-12 11:20:00,15.52,15.56,15.52,15.54,55500.0,13.4431,13.4778,13.4431,13.4605,55500.0
2006-06-12 11:30:00,15.53,15.56,15.53,15.55,31600.0,13.4518,13.4778,13.4518,13.4691,31600.0
2006-06-12 11:40:00,15.56,15.6,15.55,15.6,42400.0,13.4778,13.5124,13.4691,13.5124,42400.0
2006-06-12 11:50:00,15.6,15.61,15.57,15.57,37100.0,13.5124,13.5211,13.4865,13.4865,37100.0
2006-06-12 12:00:00,15.57,15.57,15.56,15.56,12400.0,13.4865,13.4865,13.4778,13.4778,12400.0
2006-06-12 12:10:00,15.56,15.56,15.52,15.53,55100.0,13.4778,13.4778,13.4431,13.4518,55100.0
2006-06-12 12:20:00,15.52,15.53,15.48,15.48,84300.0,13.4431,13.4518,13.4085,13.4085,84300.0
2006-06-12 12:30:00,15.49,15.49,15.44,15.44,48800.0,13.4172,13.4172,13.3739,13.3739,48800.0
2006-06-12 12:40:00,15.44,15.46,15.44,15.44,70700.0,13.3739,13.3912,13.3739,13.3739,70700.0
2006-06-12 12:50:00,15.44,15.45,15.44,15.44,42500.0,13.3739,13.3825,13.3739,13.3739,42500.0
2006-06-12 13:00:00,15.44,15.45,15.42,15.44,51100.0,13.3739,13.3825,13.3565,13.3739,51100.0
2006-06-12 13:10:00,15.45,15.47,15.44,15.45,54600.0,13.3825,13.3998,13.3739,13.3825,54600.0
2006-06-12 13:20:00,15.45,15.45,15.44,15.44,47200.0,13.3825,13.3825,13.3739,13.3739,47200.0
2006-06-12 13:30:00,15.45,15.46,15.44,15.45,25700.0,13.3825,13.3912,13.3739,13.3825,25700.0
2006-06-12 13:40:00,15.45,15.46,15.45,15.46,27900.0,13.3825,13.3912,13.3825,13.3912,27900.0
2006-06-12 13:50:00,15.46,15.46,15.41,15.41,79400.0,13.3912,13.3912,13.3479,13.3479,79400.0
2006-06-12 14:00:00,15.42,15.42,15.37,15.37,56300.0,13.3565,13.3565,13.3132,13.3132,56300.0
2006-06-12 14:10:00,15.37,15.39,15.36,15.39,43400.0,13.3132,13.3305,13.3046,13.3305,43400.0
2006-06-12 14:20:00,15.39,15.43,15.38,15.43,40600.0,13.3305,13.3652,13.3219,13.3652,40600.0
2006-06-12 14:30:00,15.43,15.43,15.41,15.43,45300.0,13.3652,13.3652,13.3479,13.3652,45300.0
2006-06-12 14:40:00,15.43,15.43,15.37,15.38,79500.0,13.3652,13.3652,13.3132,13.3219,79500.0
2006-06-12 14:50:00,15.38,15.39,15.36,15.36,79500.0,13.3219,13.3305,13.3046,13.3046,79500.0
2006-06-12 15:00:00,15.36,15.37,15.34,15.37,33200.0,13.3046,13.3132,13.2872,13.3132,33200.0
2006-06-12 15:10:00,15.36,15.39,15.36,15.36,39700.0,13.3046,13.3305,13.3046,13.3046,39700.0
2006-06-12 15:20:00,15.35,15.36,15.26,15.28,106200.0,13.2959,13.3046,13.2179,13.2353,106200.0
2006-06-12 15:30:00,15.27,15.28,15.24,15.25,89000.0,13.2266,13.2353,13.2006,13.2093,89000.0
2006-06-12 15:40:00,15.24,15.26,15.21,15.26,141700.0,13.2006,13.2179,13.1746,13.2179,141700.0
2006-06-12 15:50:00,15.26,15.31,15.24,15.25,266300.0,13.2179,13.2612,13.2006,13.2093,266300.0
2006-06-13 09:30:00,15.35,15.44,15.35,15.41,95100.0,13.2959,13.3739,13.2959,13.3479,95100.0
2006-06-13 09:40:00,15.4,15.5,15.39,15.48,65600.0,13.3392,13.4258,13.3305,13.4085,65600.0
2006-06-13 09:50:00,15.48,15.51,15.47,15.49,162700.0,13.4085,13.4345,13.3998,13.4172,162700.0
2006-06-13 10:00:00,15.5,15.5,15.47,15.49,121800.0,13.4258,13.4258,13.3998,13.4172,121800.0
2006-06-13 10:10:00,15.49,15.51,15.48,15.49,55300.0,13.4172,13.4345,13.4085,13.4172,55300.0
2006-06-13 10:20:00,15.49,15.5,15.47,15.5,91900.0,13.4172,13.4258,13.3998,13.4258,91900.0
2006-06-13 10:30:00,15.5,15.5,15.46,15.47,40000.0,13.4258,13.4258,13.3912,13.3998,40000.0
2006-06-13 10:40:00,15.46,15.46,15.43,15.44,94400.0,13.3912,13.3912,13.3652,13.3739,94400.0
2006-06-13 10:50:00,15.43,15.44,15.39,15.39,60100.0,13.3652,13.3739,13.3305,13.3305,60100.0
2006-06-13 11:00:00,15.39,15.4,15.39,15.4,129000.0,13.3305,13.3392,13.3305,13.3392,129000.0
2006-06-13 11:10:00,15.39,15.4,15.37,15.4,69000.0,13.3305,13.3392,13.3132,13.3392,69000.0
2006-06-13 11:20:00,15.4,15.4,15.39,15.39,49500.0,13.3392,13.3392,13.3305,13.3305,49500.0
2006-06-13 11:30:00,15.4,15.4,15.39,15.4,35700.0,13.3392,13.3392,13.3305,13.3392,35700.0
2006-06-13 11:40:00,15.4,15.4,15.39,15.4,40100.0,13.3392,13.3392,13.3305,13.3392,40100.0
2006-06-13 11:50:00,15.4,15.41,15.39,15.4,180400.0,13.3392,13.3479,13.3305,13.3392,180400.0
2006-06-13 12:00:00,15.4,15.41,15.4,15.4,34500.0,13.3392,13.3479,13.3392,13.3392,34500.0
2006-06-13 12:10:00,15.41,15.42,15.4,15.4,25700.0,13.3479,13.3565,13.3392,13.3392,25700.0
2006-06-13 12:20:00,15.4,15.41,15.37,15.37,23700.0,13.3392,13.3479,13.3132,13.3132,23700.0
2006-06-13 12:30:00,15.37,15.38,15.36,15.37,137800.0,13.3132,13.3219,13.3046,13.3132,137800.0
2006-06-13 12:40:00,15.36,15.37,15.36,15.37,11000.0,13.3046,13.3132,13.3046,13.3132,11000.0
2006-06-13 12:50:00,15.37,15.37,15.34,15.35,82200.0,13.3132,13.3132,13.2872,13.2959,82200.0
2006-06-13 13:00:00,15.34,15.35,15.31,15.31,75000.0,13.2872,13.2959,13.2612,13.2612,75000.0
2006-06-13 13:10:00,15.31,15.31,15.28,15.29,51600.0,13.2612,13.2612,13.2353,13.2439,51600.0
2006-06-13 13:20:00,15.29,15.3,15.28,15.28,40300.0,13.2439,13.2526,13.2353,13.2353,40300.0
2006-06-13 13:30:00,15.29,15.29,15.25,15.26,111800.0,13.2439,13.2439,13.2093,13.2179,111800.0
2006-06-13 13:40:00,15.26,15.26,15.22,15.25,111000.0,13.2179,13.2179,13.1833,13.2093,111000.0
2006-06-13 13:50:00,15.25,15.27,15.25,15.26,66200.0,13.2093,13.2266,13.2093,13.2179,66200.0
2006-06-13 14:00:00,15.25,15.26,15.23,15.24,92600.0,13.2093,13.2179,13.192,13.2006,92600.0
2006-06-13 14:10:00,15.25,15.26,15.21,15.21,126200.0,13.2093,13.2179,13.1746,13.1746,126200.0
2006-06-13 14:20:00,15.21,15.24,15.18,15.23,74800.0,13.1746,13.2006,13.1486,13.192,74800.0
2006-06-13 14:30:00,15.23,15.25,15.19,15.2,62700.0,13.192,13.2093,13.1573,13.166,62700.0
2006-06-13 14:40:00,15.2,15.24,15.19,15.21,66700.0,13.166,13.2006,13.1573,13.1746,66700.0
2006-06-13 14:50:00,15.22,15.25,15.21,15.24,84400.0,13.1833,13.2093,13.1746,13.2006,84400.0
2006-06-13 15:00:00,15.24,15.24,15.18,15.18,123200.0,13.2006,13.2006,13.1486,13.1486,123200.0
2006-06-13 15:10:00,15.18,15.19,15.18,15.18,69500.0,13.1486,13.1573,13.1486,13.1486,69500.0
2006-06-13 15:20:00,15.19,15.23,15.18,15.21,122700.0,13.1573,13.192,13.1486,13.1746,122700.0
2006-06-13 15:30:00,15.21,15.26,15.21,15.25,119900.0,13.1746,13.2179,13.1746,13.2093,119900.0
2006-06-13 15:40:00,15.24,15.25,15.2,15.2,97400.0,13.2006,13.2093,13.166,13.166,97400.0
2006-06-13 15:50:00,15.2,15.22,15.17,15.21,328500.0,13.166,13.1833,13.14,13.1746,328500.0
2006-06-14 09:30:00,15.11,15.28,15.1,15.25,80500.0,13.088,13.2353,13.0794,13.2093,80500.0
2006-06-14 09:40:00,15.26,15.27,15.22,15.23,45700.0,13.2179,13.2266,13.1833,13.192,45700.0
2006-06-14 09:50:00,15.24,15.35,15.23,15.31,53500.0,13.2006,13.2959,13.192,13.2612,53500.0
2006-06-14 10:00:00,15.31,15.38,15.29,15.37,65100.0,13.2612,13.3219,13.2439,13.3132,65100.0
2006-06-14 10:10:00,15.36,15.38,15.35,15.37,125900.0,13.3046,13.3219,13.2959,13.3132,125900.0
2006-06-14 10:20:00,15.36,15.38,15.31,15.35,36800.0,13.3046,13.3219,13.2612,13.2959,36800.0
2006-06-14 10:30:00,15.36,15.41,15.35,15.39,103600.0,13.3046,13.3479,13.2959,13.3305,103600.0
2006-06-14 10:40:00,15.4,15.46,15.4,15.46,66300.0,13.3392,13.3912,13.3392,13.3912,66300.0
2006-06-14 10:50:00,15.46,15.5,15.43,15.43,112100.0,13.3912,13.4258,13.3652,13.3652,112100.0
2006-06-14 11:00:00,15.44,15.48,15.44,15.48,68700.0,13.3739,13.4085,13.3739,13.4085,68700.0
2006-06-14 11:10:00,15.48,15.5,15.47,15.48,74600.0,13.4085,13.4258,13.3998,13.4085,74600.0
2006-06-14 11:20:00,15.49,15.5,15.48,15.49,68100.0,13.4172,13.4258,13.4085,13.4172,68100.0
2006-06-14 11:30:00,15.49,15.52,15.49,15.51,76600.0,13.4172,13.4431,13.4172,13.4345,76600.0
2006-06-14 11:40:00,15.51,15.52,15.5,15.5,41100.0,13.4345,13.4431,13.4258,13.4258,41100.0
2006-06-14 11:50:00,15.5,15.51,15.49,15.49,50500.0,13.4258,13.4345,13.4172,13.4172,50500.0
2006-06-14 12:00:00,15.5,15.5,15.49,15.5,25600.0,13.4258,13.4258,13.4172,13.4258,25600.0
2006-06-14 12:10:00,15.49,15.51,15.49,15.5,58400.0,13.4172,13.4345,13.4172,13.4258,58400.0
2006-06-14 12:20:00,15.51,15.51,15.5,15.51,37400.0,13.4345,13.4345,13.4258,13.4345,37400.0
2006-06-14 12:30:00,15.5,15.53,15.5,15.53,81600.0,13.4258,13.4518,13.4258,13.4518,81600.0
2006-06-14 12:40:00,15.52,15.53,15.51,15.53,18900.0,13.4431,13.4518,13.4345,13.4518,18900.0
2006-06-14 12:50:00,15.52,15.54,15.52,15.54,36600.0,13.4431,13.4605,13.4431,13.4605,36600.0
2006-06-14 13:00:00,15.53,15.55,15.52,15.52,39000.0,13.4518,13.4691,13.4431,13.4431,39000.0
2006-06-14 13:10:00,15.51,15.52,15.5,15.5,65500.0,13.4345,13.4431,13.4258,13.4258,65500.0
2006-06-14 13:20:00,15.5,15.5,15.47,15.48,60300.0,13.4258,13.4258,13.3998,13.4085,60300.0
2006-06-14 13:30:00,15.48,15.48,15.44,15.44,39700.0,13.4085,13.4085,13.3739,13.3739,39700.0
2006-06-14 13:40:00,15.44,15.49,15.43,15.49,73000.0,13.3739,13.4172,13.3652,13.4172,73000.0
2006-06-14 13:50:00,15.48,15.53,15.48,15.53,73000.0,13.4085,13.4518,13.4085,13.4518,73000.0
2006-06-14 14:00:00,15.53,15.59,15.53,15.59,98900.0,13.4518,13.5038,13.4518,13.5038,98900.0
2006-06-14 14:10:00,15.59,15.6,15.55,15.56,63300.0,13.5038,13.5124,13.4691,13.4778,63300.0
2006-06-14 14:20:00,15.56,15.56,15.54,15.54,42900.0,13.4778,13.4778,13.4605,13.4605,42900.0
2006-06-14 14:30:00,15.54,15.56,15.49,15.49,115000.0,13.4605,13.4778,13.4172,13.4172,115000.0
2006-06-14 14:40:00,15.49,15.5,15.45,15.5,77500.0,13.4172,13.4258,13.3825,13.4258,77500.0
2006-06-14 14:50:00,15.5,15.56,15.5,15.53,48800.0,13.4258,13.4778,13.4258,13.4518,48800.0
2006-06-14 15:00:00,15.52,15.53,15.5,15.5,77400.0,13.4431,13.4518,13.4258,13.4258,77400.0
2006-06-14 15:10:00,15.5,15.51,15.48,15.5,60600.0,13.4258,13.4345,13.4085,13.4258,60600.0
2006-06-14 15:20:00,15.51,15.53,15.5,15.51,57300.0,13.4345,13.4518,13.4258,13.4345,57300.0
2006-06-14 15:30:00,15.51,15.56,15.51,15.56,73300.0,13.4345,13.4778,13.4345,13.4778,73300.0
2006-06-14 15:40:00,15.55,15.56,15.53,15.55,98700.0,13.4691,13.4778,13.4518,13.4691,98700.0
2006-06-14 15:50:00,15.55,15.56,15.5,15.52,174200.0,13.4691,13.4778,13.4258,13.4431,174200.0
2006-06-15 09:30:00,15.63,15.85,15.57,15.8,274200.0,13.5384,13.729,13.4865,13.6857,274200.0
2006-06-15 09:40:00,15.81,15.9,15.8,15.87,91100.0,13.6943,13.7723,13.6857,13.7463,91100.0
2006-06-15 09:50:00,15.89,15.9,15.86,15.86,115300.0,13.7636,13.7723,13.7377,13.7377,115300.0
2006-06-15 10:00:00,15.87,15.88,15.85,15.85,81500.0,13.7463,13.755,13.729,13.729,81500.0
2006-06-15 10:10:00,15.84,15.89,15.84,15.87,40400.0,13.7203,13.7636,13.7203,13.7463,40400.0
2006-06-15 10:20:00,15.88,15.94,15.87,15.94,266700.0,13.755,13.8069,13.7463,13.8069,266700.0
2006-06-15 10:30:00,15.94,15.95,15.92,15.93,55200.0,13.8069,13.8156,13.7896,13.7983,55200.0
2006-06-15 10:40:00,15.92,15.97,15.91,15.97,65700.0,13.7896,13.8329,13.781,13.8329,65700.0
2006-06-15 10:50:00,15.96,15.96,15.94,15.96,33100.0,13.8243,13.8243,13.8069,13.8243,33100.0
2006-06-15 11:00:00,15.96,15.97,15.93,15.93,130200.0,13.8243,13.8329,13.7983,13.7983,130200.0
2006-06-15 11:10:00,15.93,15.96,15.93,15.96,41500.0,13.7983,13.8243,13.7983,13.8243,41500.0
2006-06-15 11:20:00,15.95,15.98,15.94,15.96,90000.0,13.8156,13.8416,13.8069,13.8243,90000.0
2006-06-15 11:30:00,15.96,15.97,15.95,15.96,50700.0,13.8243,13.8329,13.8156,13.8243,50700.0
2006-06-15 11:40:00,15.97,15.97,15.94,15.96,90100.0,13.8329,13.8329,13.8069,13.8243,90100.0
2006-06-15 11:50:00,15.96,15.97,15.95,15.97,27000.0,13.8243,13.8329,13.8156,13.8329,27000.0
2006-06-15 12:00:00,15.96,15.96,15.95,15.96,47100.0,13.8243,13.8243,13.8156,13.8243,47100.0
2006-06-15 12:10:00,15.95,15.96,15.95,15.96,19900.0,13.8156,13.8243,13.8156,13.8243,19900.0
2006-06-15 12:20:00,15.96,15.96,15.95,15.96,26700.0,13.8243,13.8243,13.8156,13.8243,26700.0
2006-06-15 12:30:00,15.96,15.97,15.95,15.96,66300.0,13.8243,13.8329,13.8156,13.8243,66300.0
2006-06-15 12:40:00,15.97,16.03,15.96,16.02,119800.0,13.8329,13.8849,13.8243,13.8762,119800.0
2006-06-15 12:50:00,16.02,16.07,16.02,16.06,53300.0,13.8762,13.9195,13.8762,13.9109,53300.0
2006-06-15 13:00:00,16.06,16.06,16.03,16.03,56500.0,13.9109,13.9109,13.8849,13.8849,56500.0
2006-06-15 13:10:00,16.03,16.06,16.03,16.05,70200.0,13.8849,13.9109,13.8849,13.9022,70200.0
2006-06-15 13:20:00,16.06,16.06,16.0,16.02,69700.0,13.9109,13.9109,13.8589,13.8762,69700.0
2006-06-15 13:30:00,16.02,16.02,16.0,16.0,45800.0,13.8762,13.8762,13.8589,13.8589,45800.0
2006-06-15 13:40:00,16.01,16.04,16.0,16.04,59300.0,13.8676,13.8936,13.8589,13.8936,59300.0
2006-06-15 13:50:00,16.04,16.08,16.02,16.05,220100.0,13.8936,13.9282,13.8762,13.9022,220100.0
2006-06-15 14:00:00,16.05,16.08,16.03,16.07,243100.0,13.9022,13.9282,13.8849,13.9195,243100.0
2006-06-15 14:10:00,16.07,16.07,16.05,16.07,74300.0,13.9195,13.9195,13.9022,13.9195,74300.0
2006-06-15 14:20:00,16.07,16.07,16.04,16.05,90100.0,13.9195,13.9195,13.8936,13.9022,90100.0
2006-06-15 14:30:00,16.04,16.1,16.03,16.09,132200.0,13.8936,13.9455,13.8849,13.9369,132200.0
2006-06-15 14:40:00,16.09,16.12,16.08,16.09,74700.0,13.9369,13.9629,13.9282,13.9369,74700.0
2006-06-15 14:50:00,16.1,16.14,16.08,16.14,95400.0,13.9455,13.9802,13.9282,13.9802,95400.0
2006-06-15 15:00:00,16.13,16.14,16.09,16.1,113900.0,13.9715,13.9802,13.9369,13.9455,113900.0
2006-06-15 15:10:00,16.1,16.14,16.1,16.12,83800.0,13.9455,13.9802,13.9455,13.9629,83800.0
2006-06-15 15:20:00,16.12,16.18,16.11,16.18,222600.0,13.9629,14.0148,13.9542,14.0148,222600.0
2006-06-15 15:30:00,16.18,16.21,16.17,16.2,248900.0,14.0148,14.0408,14.0062,14.0322,248900.0
2006-06-15 15:40:00,16.21,16.23,16.2,16.23,172800.0,14.0408,14.0581,14.0322,14.0581,172800.0
2006-06-15 15:50:00,16.22,16.23,16.08,16.14,253200.0,14.0495,14.0581,13.9282,13.9802,253200.0
2006-06-16 09:30:00,16.03,16.14,16.02,16.13,688300.0,13.8849,13.9802,13.8762,13.9715,688300.0
2006-06-16 09:40:00,16.13,16.3,16.13,16.29,116600.0,13.9715,14.1188,13.9715,14.1101,116600.0
2006-06-16 09:50:00,16.3,16.4,16.3,16.35,81100.0,14.1188,14.2054,14.1188,14.1621,81100.0
2006-06-16 10:00:00,16.34,16.38,16.32,16.34,70500.0,14.1534,14.1881,14.1361,14.1534,70500.0
2006-06-16 10:10:00,16.35,16.36,16.32,16.33,51800.0,14.1621,14.1707,14.1361,14.1448,51800.0
2006-06-16 10:20:00,16.32,16.33,16.3,16.32,73700.0,14.1361,14.1448,14.1188,14.1361,73700.0
2006-06-16 10:30:00,16.31,16.34,16.29,16.3,302000.0,14.1274,14.1534,14.1101,14.1188,302000.0
2006-06-16 10:40:00,16.29,16.32,16.29,16.3,56800.0,14.1101,14.1361,14.1101,14.1188,56800.0
2006-06-16 10:50:00,16.29,16.3,16.26,16.26,101300.0,14.1101,14.1188,14.0841,14.0841,101300.0
2006-06-16 11:00:00,16.27,16.28,16.26,16.27,58000.0,14.0928,14.1014,14.0841,14.0928,58000.0
2006-06-16 11:10:00,16.27,16.27,16.24,16.26,53800.0,14.0928,14.0928,14.0668,14.0841,53800.0
2006-06-16 11:20:00,16.26,16.27,16.2,16.24,146200.0,14.0841,14.0928,14.0322,14.0668,146200.0
2006-06-16 11:30:00,16.24,16.3,16.24,16.29,197900.0,14.0668,14.1188,14.0668,14.1101,197900.0
2006-06-16 11:40:00,16.29,16.3,16.27,16.28,90100.0,14.1101,14.1188,14.0928,14.1014,90100.0
2006-06-16 11:50:00,16.27,16.28,16.24,16.25,91900.0,14.0928,14.1014,14.0668,14.0755,91900.0
2006-06-16 12:00:00,16.25,16.25,16.2,16.22,38000.0,14.0755,14.0755,14.0322,14.0495,38000.0
2006-06-16 12:10:00,16.22,16.25,16.2,16.23,141100.0,14.0495,14.0755,14.0322,14.0581,141100.0
2006-06-16 12:20:00,16.23,16.24,16.21,16.21,32900.0,14.0581,14.0668,14.0408,14.0408,32900.0
2006-06-16 12:30:00,16.22,16.22,16.13,16.14,46400.0,14.0495,14.0495,13.9715,13.9802,46400.0
2006-06-16 12:40:00,16.14,16.16,16.13,16.13,100100.0,13.9802,13.9975,13.9715,13.9715,100100.0
2006-06-16 12:50:00,16.14,16.14,16.11,16.13,68800.0,13.9802,13.9802,13.9542,13.9715,68800.0
2006-06-16 13:00:00,16.14,16.2,16.14,16.2,29900.0,13.9802,14.0322,13.9802,14.0322,29900.0
2006-06-16 13:10:00,16.2,16.22,16.18,16.22,25700.0,14.0322,14.0495,14.0148,14.0495,25700.0
2006-06-16 13:20:00,16.22,16.24,16.21,16.23,37800.0,14.0495,14.0668,14.0408,14.0581,37800.0
2006-06-16 13:30:00,16.24,16.24,16.21,16.22,202400.0,14.0668,14.0668,14.0408,14.0495,202400.0
2006-06-16 13:40:00,16.22,16.23,16.18,16.18,29500.0,14.0495,14.0581,14.0148,14.0148,29500.0
2006-06-16 13:50:00,16.18,16.21,16.18,16.21,36100.0,14.0148,14.0408,14.0148,14.0408,36100.0
2006-06-16 14:00:00,16.21,16.21,16.19,16.21,24700.0,14.0408,14.0408,14.0235,14.0408,24700.0
2006-06-16 14:10:00,16.2,16.22,16.2,16.21,40000.0,14.0322,14.0495,14.0322,14.0408,40000.0
2006-06-16 14:20:00,16.22,16.24,16.22,16.22,37000.0,14.0495,14.0668,14.0495,14.0495,37000.0
2006-06-16 14:30:00,16.23,16.25,16.22,16.25,35400.0,14.0581,14.0755,14.0495,14.0755,35400.0
2006-06-16 14:40:00,16.25,16.26,16.24,16.26,86100.0,14.0755,14.0841,14.0668,14.0841,86100.0
2006-06-16 14:50:00,16.26,16.29,16.25,16.28,49700.0,14.0841,14.1101,14.0755,14.1014,49700.0
2006-06-16 15:00:00,16.28,16.32,16.28,16.31,45000.0,14.1014,14.1361,14.1014,14.1274,45000.0
2006-06-16 15:10:00,16.31,16.38,16.31,16.37,80700.0,14.1274,14.1881,14.1274,14.1794,80700.0
2006-06-16 15:20:00,16.37,16.37,16.35,16.35,80500.0,14.1794,14.1794,14.1621,14.1621,80500.0
2006-06-16 15:30:00,16.35,16.36,16.35,16.36,190900.0,14.1621,14.1707,14.1621,14.1707,190900.0
2006-06-16 15:40:00,16.36,16.36,16.32,16.32,130800.0,14.1707,14.1707,14.1361,14.1361,130800.0
2006-06-16 15:50:00,16.32,16.33,16.29,16.3,186000.0,14.1361,14.1448,14.1101,14.1188,186000.0
2006-06-19 09:30:00,16.29,16.48,16.22,16.44,88000.0,14.1101,14.2747,14.0495,14.24,88000.0
2006-06-19 09:40:00,16.44,16.45,16.32,16.34,35300.0,14.24,14.2487,14.1361,14.1534,35300.0
2006-06-19 09:50:00,16.34,16.36,16.27,16.36,51800.0,14.1534,14.1707,14.0928,14.1707,51800.0
2006-06-19 10:00:00,16.35,16.43,16.35,16.43,31800.0,14.1621,14.2314,14.1621,14.2314,31800.0
2006-06-19 10:10:00,16.44,16.45,16.35,16.35,67400.0,14.24,14.2487,14.1621,14.1621,67400.0
2006-06-19 10:20:00,16.36,16.38,16.31,16.37,50000.0,14.1707,14.1881,14.1274,14.1794,50000.0
2006-06-19 10:30:00,16.37,16.38,16.35,16.38,58200.0,14.1794,14.1881,14.1621,14.1881,58200.0
2006-06-19 10:40:00,16.37,16.37,16.35,16.36,42400.0,14.1794,14.1794,14.1621,14.1707,42400.0
2006-06-19 10:50:00,16.36,16.4,16.35,16.38,44300.0,14.1707,14.2054,14.1621,14.1881,44300.0
2006-06-19 11:00:00,16.4,16.46,16.38,16.46,55300.0,14.2054,14.2574,14.1881,14.2574,55300.0
2006-06-19 11:10:00,16.46,16.48,16.45,16.48,46200.0,14.2574,14.2747,14.2487,14.2747,46200.0
2006-06-19 11:20:00,16.48,16.49,16.43,16.45,74500.0,14.2747,14.2833,14.2314,14.2487,74500.0
2006-06-19 11:30:00,16.46,16.47,16.44,16.46,159200.0,14.2574,14.266,14.24,14.2574,159200.0
2006-06-19 11:40:00,16.45,16.47,16.44,16.46,29300.0,14.2487,14.266,14.24,14.2574,29300.0
2006-06-19 11:50:00,16.46,16.48,16.45,16.47,33800.0,14.2574,14.2747,14.2487,14.266,33800.0
2006-06-19 12:00:00,16.47,16.47,16.45,16.46,28700.0,14.266,14.266,14.2487,14.2574,28700.0
2006-06-19 12:10:00,16.46,16.46,16.42,16.42,38300.0,14.2574,14.2574,14.2227,14.2227,38300.0
2006-06-19 12:20:00,16.43,16.43,16.4,16.41,30300.0,14.2314,14.2314,14.2054,14.2141,30300.0
2006-06-19 12:30:00,16.41,16.42,16.4,16.42,41800.0,14.2141,14.2227,14.2054,14.2227,41800.0
2006-06-19 12:40:00,16.43,16.43,16.42,16.42,40100.0,14.2314,14.2314,14.2227,14.2227,40100.0
2006-06-19 12:50:00,16.42,16.43,16.38,16.38,28500.0,14.2227,14.2314,14.1881,14.1881,28500.0
2006-06-19 13:00:00,16.38,16.38,16.35,16.36,33500.0,14.1881,14.1881,14.1621,14.1707,33500.0
2006-06-19 13:10:00,16.35,16.35,16.31,16.34,89500.0,14.1621,14.1621,14.1274,14.1534,89500.0
2006-06-19 13:20:00,16.35,16.35,16.26,16.28,72100.0,14.1621,14.1621,14.0841,14.1014,72100.0
2006-06-19 13:30:00,16.3,16.32,16.25,16.26,57100.0,14.1188,14.1361,14.0755,14.0841,57100.0
2006-06-19 13:40:00,16.25,16.27,16.25,16.26,69900.0,14.0755,14.0928,14.0755,14.0841,69900.0
2006-06-19 13:50:00,16.27,16.27,16.24,16.27,51000.0,14.0928,14.0928,14.0668,14.0928,51000.0
2006-06-19 14:00:00,16.26,16.27,16.22,16.25,40500.0,14.0841,14.0928,14.0495,14.0755,40500.0
2006-06-19 14:10:00,16.25,16.28,16.25,16.25,91300.0,14.0755,14.1014,14.0755,14.0755,91300.0
2006-06-19 14:20:00,16.26,16.28,16.25,16.27,83000.0,14.0841,14.1014,14.0755,14.0928,83000.0
2006-06-19 14:30:00,16.27,16.27,16.25,16.26,37700.0,14.0928,14.0928,14.0755,14.0841,37700.0
2006-06-19 14:40:00,16.26,16.27,16.25,16.25,44200.0,14.0841,14.0928,14.0755,14.0755,44200.0
2006-06-19 14:50:00,16.25,16.28,16.25,16.27,46000.0,14.0755,14.1014,14.0755,14.0928,46000.0
2006-06-19 15:00:00,16.26,16.31,16.26,16.31,73000.0,14.0841,14.1274,14.0841,14.1274,73000.0
2006-06-19 15:10:00,16.31,16.33,16.29,16.32,80800.0,14.1274,14.1448,14.1101,14.1361,80800.0
2006-06-19 15:20:00,16.31,16.36,16.31,16.35,67800.0,14.1274,14.1707,14.1274,14.1621,67800.0
2006-06-19 15:30:00,16.36,16.37,16.33,16.35,70300.0,14.1707,14.1794,14.1448,14.1621,70300.0
2006-06-19 15:40:00,16.36,16.36,16.3,16.3,60100.0,14.1707,14.1707,14.1188,14.1188,60100.0
2006-06-19 15:50:00,16.31,16.31,16.29,16.29,168500.0,14.1274,14.1274,14.1101,14.1101,168500.0
2006-06-20 09:30:00,16.18,16.3,16.17,16.3,153700.0,14.0148,14.1188,14.0062,14.1188,153700.0
2006-06-20 09:40:00,16.3,16.34,16.23,16.23,83800.0,14.1188,14.1534,14.0581,14.0581,83800.0
2006-06-20 09:50:00,16.23,16.31,16.23,16.28,97300.0,14.0581,14.1274,14.0581,14.1014,97300.0
2006-06-20 10:00:00,16.28,16.28,16.22,16.23,77400.0,14.1014,14.1014,14.0495,14.0581,77400.0
2006-06-20 10:10:00,16.22,16.27,16.22,16.23,99700.0,14.0495,14.0928,14.0495,14.0581,99700.0
2006-06-20 10:20:00,16.24,16.29,16.22,16.29,106300.0,14.0668,14.1101,14.0495,14.1101,106300.0
2006-06-20 10:30:00,16.28,16.3,16.25,16.26,204600.0,14.1014,14.1188,14.0755,14.0841,204600.0
2006-06-20 10:40:00,16.26,16.27,16.25,16.25,63900.0,14.0841,14.0928,14.0755,14.0755,63900.0
2006-06-20 10:50:00,16.26,16.27,16.25,16.26,52800.0,14.0841,14.0928,14.0755,14.0841,52800.0
2006-06-20 11:00:00,16.27,16.28,16.25,16.28,74100.0,14.0928,14.1014,14.0755,14.1014,74100.0
2006-06-20 11:10:00,16.27,16.29,16.23,16.23,81700.0,14.0928,14.1101,14.0581,14.0581,81700.0
2006-06-20 11:20:00,16.23,16.3,16.23,16.29,50900.0,14.0581,14.1188,14.0581,14.1101,50900.0
2006-06-20 11:30:00,16.28,16.3,16.25,16.27,113700.0,14.1014,14.1188,14.0755,14.0928,113700.0
2006-06-20 11:40:00,16.28,16.28,16.25,16.27,48200.0,14.1014,14.1014,14.0755,14.0928,48200.0
2006-06-20 11:50:00,16.26,16.28,16.23,16.25,95100.0,14.0841,14.1014,14.0581,14.0755,95100.0
2006-06-20 12:00:00,16.25,16.3,16.25,16.28,49300.0,14.0755,14.1188,14.0755,14.1014,49300.0
2006-06-20 12:10:00,16.28,16.29,16.25,16.26,69500.0,14.1014,14.1101,14.0755,14.0841,69500.0
2006-06-20 12:20:00,16.25,16.27,16.23,16.24,119900.0,14.0755,14.0928,14.0581,14.0668,119900.0
2006-06-20 12:30:00,16.23,16.25,16.22,16.24,43500.0,14.0581,14.0755,14.0495,14.0668,43500.0
2006-06-20 12:40:00,16.24,16.26,16.23,16.26,43000.0,14.0668,14.0841,14.0581,14.0841,43000.0
2006-06-20 12:50:00,16.26,16.26,16.25,16.25,33100.0,14.0841,14.0841,14.0755,14.0755,33100.0
2006-06-20 13:00:00,16.25,16.26,16.25,16.26,30200.0,14.0755,14.0841,14.0755,14.0841,30200.0
2006-06-20 13:10:00,16.26,16.29,16.25,16.29,31300.0,14.0841,14.1101,14.0755,14.1101,31300.0
2006-06-20 13:20:00,16.28,16.29,16.26,16.27,31600.0,14.1014,14.1101,14.0841,14.0928,31600.0
2006-06-20 13:30:00,16.26,16.27,16.25,16.27,41200.0,14.0841,14.0928,14.0755,14.0928,41200.0
2006-06-20 13:40:00,16.27,16.28,16.25,16.28,25600.0,14.0928,14.1014,14.0755,14.1014,25600.0
2006-06-20 13:50:00,16.27,16.29,16.26,16.28,32200.0,14.0928,14.1101,14.0841,14.1014,32200.0
2006-06-20 14:00:00,16.29,16.3,16.27,16.29,44400.0,14.1101,14.1188,14.0928,14.1101,44400.0
2006-06-20 14:10:00,16.3,16.32,16.28,16.29,55100.0,14.1188,14.1361,14.1014,14.1101,55100.0
2006-06-20 14:20:00,16.29,16.31,16.25,16.25,49600.0,14.1101,14.1274,14.0755,14.0755,49600.0
2006-06-20 14:30:00,16.26,16.31,16.25,16.31,76500.0,14.0841,14.1274,14.0755,14.1274,76500.0
2006-06-20 14:40:00,16.3,16.31,16.29,16.3,50300.0,14.1188,14.1274,14.1101,14.1188,50300.0
2006-06-20 14:50:00,16.3,16.32,16.29,16.31,55400.0,14.1188,14.1361,14.1101,14.1274,55400.0
2006-06-20 15:00:00,16.3,16.32,16.3,16.31,82900.0,14.1188,14.1361,14.1188,14.1274,82900.0
2006-06-20 15:10:00,16.31,16.34,16.31,16.34,91000.0,14.1274,14.1534,14.1274,14.1534,91000.0
2006-06-20 15:20:00,16.32,16.33,16.31,16.32,60500.0,14.1361,14.1448,14.1274,14.1361,60500.0
2006-06-20 15:30:00,16.32,16.33,16.29,16.29,96900.0,14.1361,14.1448,14.1101,14.1101,96900.0
2006-06-20 15:40:00,16.28,16.31,16.27,16.3,140800.0,14.1014,14.1274,14.0928,14.1188,140800.0
2006-06-20 15:50:00,16.3,16.31,16.27,16.3,162100.0,14.1188,14.1274,14.0928,14.1188,162100.0
2006-06-21 09:30:00,16.25,16.29,16.23,16.29,54900.0,14.0755,14.1101,14.0581,14.1101,54900.0
2006-06-21 09:40:00,16.27,16.42,16.26,16.42,196200.0,14.0928,14.2227,14.0841,14.2227,196200.0
2006-06-21 09:50:00,16.42,16.48,16.39,16.47,137100.0,14.2227,14.2747,14.1967,14.266,137100.0
2006-06-21 10:00:00,16.47,16.5,16.46,16.5,162900.0,14.266,14.292,14.2574,14.292,162900.0
2006-06-21 10:10:00,16.5,16.5,16.48,16.49,68700.0,14.292,14.292,14.2747,14.2833,68700.0
2006-06-21 10:20:00,16.49,16.5,16.48,16.49,24800.0,14.2833,14.292,14.2747,14.2833,24800.0
2006-06-21 10:30:00,16.49,16.5,16.48,16.48,65000.0,14.2833,14.292,14.2747,14.2747,65000.0
2006-06-21 10:40:00,16.48,16.49,16.46,16.48,73900.0,14.2747,14.2833,14.2574,14.2747,73900.0
2006-06-21 10:50:00,16.48,16.5,16.48,16.49,51800.0,14.2747,14.292,14.2747,14.2833,51800.0
2006-06-21 11:00:00,16.49,16.5,16.49,16.49,29500.0,14.2833,14.292,14.2833,14.2833,29500.0
2006-06-21 11:10:00,16.49,16.5,16.48,16.49,29200.0,14.2833,14.292,14.2747,14.2833,29200.0
2006-06-21 11:20:00,16.49,16.5,16.48,16.49,31500.0,14.2833,14.292,14.2747,14.2833,31500.0
2006-06-21 11:30:00,16.5,16.5,16.48,16.49,50000.0,14.292,14.292,14.2747,14.2833,50000.0
2006-06-21 11:40:00,16.49,16.54,16.49,16.53,138500.0,14.2833,14.3267,14.2833,14.318,138500.0
2006-06-21 11:50:00,16.53,16.54,16.52,16.52,41600.0,14.318,14.3267,14.3093,14.3093,41600.0
2006-06-21 12:00:00,16.52,16.53,16.51,16.53,24500.0,14.3093,14.318,14.3007,14.318,24500.0
2006-06-21 12:10:00,16.53,16.54,16.52,16.53,21600.0,14.318,14.3267,14.3093,14.318,21600.0
2006-06-21 12:20:00,16.53,16.54,16.51,16.51,28000.0,14.318,14.3267,14.3007,14.3007,28000.0
2006-06-21 12:30:00,16.52,16.53,16.51,16.53,26700.0,14.3093,14.318,14.3007,14.318,26700.0
2006-06-21 12:40:00,16.53,16.53,16.51,16.51,17500.0,14.318,14.318,14.3007,14.3007,17500.0
2006-06-21 12:50:00,16.51,16.52,16.5,16.51,28200.0,14.3007,14.3093,14.292,14.3007,28200.0
2006-06-21 13:00:00,16.51,16.51,16.49,16.51,36800.0,14.3007,14.3007,14.2833,14.3007,36800.0
2006-06-21 13:10:00,16.5,16.51,16.48,16.48,26200.0,14.292,14.3007,14.2747,14.2747,26200.0
2006-06-21 13:20:00,16.48,16.49,16.48,16.48,19400.0,14.2747,14.2833,14.2747,14.2747,19400.0
2006-06-21 13:30:00,16.49,16.5,16.48,16.49,35600.0,14.2833,14.292,14.2747,14.2833,35600.0
2006-06-21 13:40:00,16.49,16.5,16.49,16.5,17200.0,14.2833,14.292,14.2833,14.292,17200.0
2006-06-21 13:50:00,16.49,16.52,16.49,16.52,30800.0,14.2833,14.3093,14.2833,14.3093,30800.0
2006-06-21 14:00:00,16.51,16.53,16.51,16.53,25900.0,14.3007,14.318,14.3007,14.318,25900.0
2006-06-21 14:10:00,16.53,16.54,16.52,16.52,100400.0,14.318,14.3267,14.3093,14.3093,100400.0
2006-06-21 14:20:00,16.52,16.52,16.46,16.47,70500.0,14.3093,14.3093,14.2574,14.266,70500.0
2006-06-21 14:30:00,16.46,16.48,16.45,16.47,36300.0,14.2574,14.2747,14.2487,14.266,36300.0
2006-06-21 14:40:00,16.47,16.51,16.47,16.51,49300.0,14.266,14.3007,14.266,14.3007,49300.0
2006-06-21 14:50:00,16.51,16.55,16.5,16.55,74000.0,14.3007,14.3353,14.292,14.3353,74000.0
2006-06-21 15:00:00,16.54,16.56,16.54,16.55,68300.0,14.3267,14.344,14.3267,14.3353,68300.0
2006-06-21 15:10:00,16.55,16.55,16.54,16.54,44100.0,14.3353,14.3353,14.3267,14.3267,44100.0
2006-06-21 15:20:00,16.54,16.55,16.53,16.53,37600.0,14.3267,14.3353,14.318,14.318,37600.0
2006-06-21 15:30:00,16.54,16.54,16.52,16.53,60900.0,14.3267,14.3267,14.3093,14.318,60900.0
2006-06-21 15:40:00,16.54,16.54,16.53,16.53,129500.0,14.3267,14.3267,14.318,14.318,129500.0
2006-06-21 15:50:00,16.54,16.54,16.42,16.42,235400.0,14.3267,14.3267,14.2227,14.2227,235400.0
2006-06-22 09:30:00,16.35,16.36,16.23,16.29,108900.0,14.1621,14.1707,14.0581,14.1101,108900.0
2006-06-22 09:40:00,16.29,16.44,16.29,16.44,97100.0,14.1101,14.24,14.1101,14.24,97100.0
2006-06-22 09:50:00,16.44,16.45,16.39,16.4,70500.0,14.24,14.2487,14.1967,14.2054,70500.0
2006-06-22 10:00:00,16.39,16.39,16.27,16.35,103800.0,14.1967,14.1967,14.0928,14.1621,103800.0
2006-06-22 10:10:00,16.35,16.36,16.3,16.33,78100.0,14.1621,14.1707,14.1188,14.1448,78100.0
2006-06-22 10:20:00,16.33,16.36,16.33,16.35,49800.0,14.1448,14.1707,14.1448,14.1621,49800.0
2006-06-22 10:30:00,16.36,16.39,16.31,16.38,53900.0,14.1707,14.1967,14.1274,14.1881,53900.0
2006-06-22 10:40:00,16.38,16.48,16.38,16.46,53000.0,14.1881,14.2747,14.1881,14.2574,53000.0
2006-06-22 10:50:00,16.47,16.49,16.46,16.47,19100.0,14.266,14.2833,14.2574,14.266,19100.0
2006-06-22 11:00:00,16.48,16.49,16.46,16.48,31200.0,14.2747,14.2833,14.2574,14.2747,31200.0
2006-06-22 11:10:00,16.49,16.49,16.48,16.48,34200.0,14.2833,14.2833,14.2747,14.2747,34200.0
2006-06-22 11:20:00,16.47,16.5,16.47,16.49,65300.0,14.266,14.292,14.266,14.2833,65300.0
2006-06-22 11:30:00,16.5,16.53,16.49,16.52,56100.0,14.292,14.318,14.2833,14.3093,56100.0
2006-06-22 11:40:00,16.52,16.53,16.5,16.51,42000.0,14.3093,14.318,14.292,14.3007,42000.0
2006-06-22 11:50:00,16.52,16.53,16.5,16.52,45500.0,14.3093,14.318,14.292,14.3093,45500.0
2006-06-22 12:00:00,16.53,16.53,16.46,16.46,39400.0,14.318,14.318,14.2574,14.2574,39400.0
2006-06-22 12:10:00,16.46,16.46,16.39,16.4,27100.0,14.2574,14.2574,14.1967,14.2054,27100.0
2006-06-22 12:20:00,16.39,16.4,16.37,16.37,24300.0,14.1967,14.2054,14.1794,14.1794,24300.0
2006-06-22 12:30:00,16.38,16.38,16.35,16.36,89400.0,14.1881,14.1881,14.1621,14.1707,89400.0
2006-06-22 12:40:00,16.35,16.36,16.3,16.31,47700.0,14.1621,14.1707,14.1188,14.1274,47700.0
2006-06-22 12:50:00,16.31,16.35,16.31,16.35,36800.0,14.1274,14.1621,14.1274,14.1621,36800.0
2006-06-22 13:00:00,16.35,16.38,16.35,16.38,32700.0,14.1621,14.1881,14.1621,14.1881,32700.0
2006-06-22 13:10:00,16.37,16.42,16.37,16.4,44700.0,14.1794,14.2227,14.1794,14.2054,44700.0
2006-06-22 13:20:00,16.4,16.41,16.4,16.4,20000.0,14.2054,14.2141,14.2054,14.2054,20000.0
2006-06-22 13:30:00,16.4,16.41,16.4,16.4,28600.0,14.2054,14.2141,14.2054,14.2054,28600.0
2006-06-22 13:40:00,16.4,16.41,16.4,16.41,42800.0,14.2054,14.2141,14.2054,14.2141,42800.0
2006-06-22 13:50:00,16.4,16.41,16.36,16.39,66700.0,14.2054,14.2141,14.1707,14.1967,66700.0
2006-06-22 14:00:00,16.4,16.42,16.4,16.4,26100.0,14.2054,14.2227,14.2054,14.2054,26100.0
2006-06-22 14:10:00,16.4,16.41,16.4,16.41,39900.0,14.2054,14.2141,14.2054,14.2141,39900.0
2006-06-22 14:20:00,16.41,16.43,16.4,16.43,31200.0,14.2141,14.2314,14.2054,14.2314,31200.0
2006-06-22 14:30:00,16.43,16.47,16.42,16.46,54500.0,14.2314,14.266,14.2227,14.2574,54500.0
2006-06-22 14:40:00,16.46,16.48,16.45,16.46,48700.0,14.2574,14.2747,14.2487,14.2574,48700.0
2006-06-22 14:50:00,16.46,16.49,16.45,16.45,57600.0,14.2574,14.2833,14.2487,14.2487,57600.0
2006-06-22 15:00:00,16.45,16.46,16.42,16.43,38300.0,14.2487,14.2574,14.2227,14.2314,38300.0
2006-06-22 15:10:00,16.43,16.47,16.43,16.46,31700.0,14.2314,14.266,14.2314,14.2574,31700.0
2006-06-22 15:20:00,16.46,16.48,16.46,16.47,43400.0,14.2574,14.2747,14.2574,14.266,43400.0
2006-06-22 15:30:00,16.48,16.5,16.48,16.49,59200.0,14.2747,14.292,14.2747,14.2833,59200.0
2006-06-22 15:40:00,16.49,16.5,16.44,16.47,65800.0,14.2833,14.292,14.24,14.266,65800.0
2006-06-22 15:50:00,16.47,16.47,16.44,16.44,93100.0,14.266,14.266,14.24,14.24,93100.0
2006-06-23 09:30:00,16.38,16.38,16.25,16.32,86700.0,14.1881,14.1881,14.0755,14.1361,86700.0
2006-06-23 09:40:00,16.32,16.4,16.32,16.39,32800.0,14.1361,14.2054,14.1361,14.1967,32800.0
2006-06-23 09:50:00,16.39,16.48,16.39,16.46,47900.0,14.1967,14.2747,14.1967,14.2574,47900.0
2006-06-23 10:00:00,16.45,16.46,16.45,16.46,40000.0,14.2487,14.2574,14.2487,14.2574,40000.0
2006-06-23 10:10:00,16.45,16.46,16.45,16.46,24300.0,14.2487,14.2574,14.2487,14.2574,24300.0
2006-06-23 10:20:00,16.46,16.49,16.46,16.48,37600.0,14.2574,14.2833,14.2574,14.2747,37600.0
2006-06-23 10:30:00,16.48,16.49,16.48,16.48,47500.0,14.2747,14.2833,14.2747,14.2747,47500.0
2006-06-23 10:40:00,16.48,16.49,16.48,16.49,49000.0,14.2747,14.2833,14.2747,14.2833,49000.0
2006-06-23 10:50:00,16.49,16.49,16.44,16.45,64000.0,14.2833,14.2833,14.24,14.2487,64000.0
2006-06-23 11:00:00,16.46,16.49,16.43,16.44,63300.0,14.2574,14.2833,14.2314,14.24,63300.0
2006-06-23 11:10:00,16.44,16.44,16.41,16.43,44700.0,14.24,14.24,14.2141,14.2314,44700.0
2006-06-23 11:20:00,16.43,16.44,16.42,16.43,46200.0,14.2314,14.24,14.2227,14.2314,46200.0
2006-06-23 11:30:00,16.43,16.44,16.42,16.44,59900.0,14.2314,14.24,14.2227,14.24,59900.0
2006-06-23 11:40:00,16.44,16.47,16.44,16.47,29700.0,14.24,14.266,14.24,14.266,29700.0
2006-06-23 11:50:00,16.46,16.47,16.43,16.43,22200.0,14.2574,14.266,14.2314,14.2314,22200.0
2006-06-23 12:00:00,16.43,16.44,16.42,16.44,11500.0,14.2314,14.24,14.2227,14.24,11500.0
2006-06-23 12:10:00,16.44,16.48,16.44,16.47,36500.0,14.24,14.2747,14.24,14.266,36500.0
2006-06-23 12:20:00,16.47,16.5,16.47,16.48,64200.0,14.266,14.292,14.266,14.2747,64200.0
2006-06-23 12:30:00,16.47,16.49,16.46,16.48,28900.0,14.266,14.2833,14.2574,14.2747,28900.0
2006-06-23 12:40:00,16.48,16.49,16.45,16.45,24200.0,14.2747,14.2833,14.2487,14.2487,24200.0
2006-06-23 12:50:00,16.45,16.46,16.44,16.46,37600.0,14.2487,14.2574,14.24,14.2574,37600.0
2006-06-23 13:00:00,16.45,16.46,16.44,16.44,46900.0,14.2487,14.2574,14.24,14.24,46900.0
2006-06-23 13:10:00,16.44,16.45,16.44,16.45,48700.0,14.24,14.2487,14.24,14.2487,48700.0
2006-06-23 13:20:00,16.44,16.46,16.44,16.45,34900.0,14.24,14.2574,14.24,14.2487,34900.0
2006-06-23 13:30:00,16.45,16.46,16.43,16.43,38000.0,14.2487,14.2574,14.2314,14.2314,38000.0
2006-06-23 13:40:00,16.44,16.45,16.42,16.43,29700.0,14.24,14.2487,14.2227,14.2314,29700.0
2006-06-23 13:50:00,16.43,16.45,16.43,16.44,32300.0,14.2314,14.2487,14.2314,14.24,32300.0
2006-06-23 14:00:00,16.45,16.45,16.44,16.44,68700.0,14.2487,14.2487,14.24,14.24,68700.0
2006-06-23 14:10:00,16.44,16.46,16.44,16.45,16300.0,14.24,14.2574,14.24,14.2487,16300.0
2006-06-23 14:20:00,16.46,16.47,16.45,16.47,17900.0,14.2574,14.266,14.2487,14.266,17900.0
2006-06-23 14:30:00,16.47,16.49,16.46,16.46,63100.0,14.266,14.2833,14.2574,14.2574,63100.0
2006-06-23 14:40:00,16.46,16.47,16.44,16.44,59000.0,14.2574,14.266,14.24,14.24,59000.0
2006-06-23 14:50:00,16.45,16.45,16.44,16.44,46400.0,14.2487,14.2487,14.24,14.24,46400.0
2006-06-23 15:00:00,16.44,16.45,16.41,16.41,91800.0,14.24,14.2487,14.2141,14.2141,91800.0
2006-06-23 15:10:00,16.41,16.41,16.36,16.4,125300.0,14.2141,14.2141,14.1707,14.2054,125300.0
2006-06-23 15:20:00,16.4,16.45,16.4,16.44,64000.0,14.2054,14.2487,14.2054,14.24,64000.0
2006-06-23 15:30:00,16.44,16.46,16.43,16.46,31700.0,14.24,14.2574,14.2314,14.2574,31700.0
2006-06-23 15:40:00,16.45,16.49,16.45,16.49,94500.0,14.2487,14.2833,14.2487,14.2833,94500.0
2006-06-23 15:50:00,16.49,16.49,16.44,16.46,77800.0,14.2833,14.2833,14.24,14.2574,77800.0
2006-06-26 09:30:00,16.36,16.49,16.36,16.48,57300.0,14.1707,14.2833,14.1707,14.2747,57300.0
2006-06-26 09:40:00,16.48,16.5,16.48,16.49,55700.0,14.2747,14.292,14.2747,14.2833,55700.0
2006-06-26 09:50:00,16.49,16.49,16.38,16.39,60300.0,14.2833,14.2833,14.1881,14.1967,60300.0
2006-06-26 10:00:00,16.38,16.39,16.27,16.27,40900.0,14.1881,14.1967,14.0928,14.0928,40900.0
2006-06-26 10:10:00,16.27,16.27,16.23,16.27,71700.0,14.0928,14.0928,14.0581,14.0928,71700.0
2006-06-26 10:20:00,16.27,16.32,16.25,16.3,47100.0,14.0928,14.1361,14.0755,14.1188,47100.0
2006-06-26 10:30:00,16.31,16.32,16.26,16.26,57500.0,14.1274,14.1361,14.0841,14.0841,57500.0
2006-06-26 10:40:00,16.26,16.27,16.23,16.26,105600.0,14.0841,14.0928,14.0581,14.0841,105600.0
2006-06-26 10:50:00,16.26,16.27,16.25,16.26,66800.0,14.0841,14.0928,14.0755,14.0841,66800.0
2006-06-26 11:00:00,16.26,16.31,16.26,16.31,38500.0,14.0841,14.1274,14.0841,14.1274,38500.0
2006-06-26 11:10:00,16.31,16.32,16.29,16.3,37200.0,14.1274,14.1361,14.1101,14.1188,37200.0
2006-06-26 11:20:00,16.3,16.31,16.29,16.3,29000.0,14.1188,14.1274,14.1101,14.1188,29000.0
2006-06-26 11:30:00,16.3,16.38,16.3,16.38,87100.0,14.1188,14.1881,14.1188,14.1881,87100.0
2006-06-26 11:40:00,16.38,16.43,16.37,16.39,54400.0,14.1881,14.2314,14.1794,14.1967,54400.0
2006-06-26 11:50:00,16.4,16.4,16.33,16.33,46000.0,14.2054,14.2054,14.1448,14.1448,46000.0
2006-06-26 12:00:00,16.33,16.36,16.32,16.36,53400.0,14.1448,14.1707,14.1361,14.1707,53400.0
2006-06-26 12:10:00,16.37,16.37,16.35,16.36,28000.0,14.1794,14.1794,14.1621,14.1707,28000.0
2006-06-26 12:20:00,16.35,16.37,16.34,16.35,31700.0,14.1621,14.1794,14.1534,14.1621,31700.0
2006-06-26 12:30:00,16.36,16.36,16.33,16.34,20300.0,14.1707,14.1707,14.1448,14.1534,20300.0
2006-06-26 12:40:00,16.34,16.38,16.33,16.37,28700.0,14.1534,14.1881,14.1448,14.1794,28700.0
2006-06-26 12:50:00,16.37,16.4,16.37,16.39,17700.0,14.1794,14.2054,14.1794,14.1967,17700.0
2006-06-26 13:00:00,16.39,16.41,16.38,16.4,40800.0,14.1967,14.2141,14.1881,14.2054,40800.0
2006-06-26 13:10:00,16.39,16.4,16.38,16.39,36600.0,14.1967,14.2054,14.1881,14.1967,36600.0
2006-06-26 13:20:00,16.39,16.42,16.39,16.42,18800.0,14.1967,14.2227,14.1967,14.2227,18800.0
2006-06-26 13:30:00,16.41,16.42,16.38,16.4,52200.0,14.2141,14.2227,14.1881,14.2054,52200.0
2006-06-26 13:40:00,16.38,16.41,16.38,16.39,14100.0,14.1881,14.2141,14.1881,14.1967,14100.0
2006-06-26 13:50:00,16.39,16.4,16.38,16.39,34700.0,14.1967,14.2054,14.1881,14.1967,34700.0
2006-06-26 14:00:00,16.39,16.41,16.38,16.4,31400.0,14.1967,14.2141,14.1881,14.2054,31400.0
2006-06-26 14:10:00,16.4,16.41,16.39,16.4,52300.0,14.2054,14.2141,14.1967,14.2054,52300.0
2006-06-26 14:20:00,16.4,16.41,16.38,16.39,31700.0,14.2054,14.2141,14.1881,14.1967,31700.0
2006-06-26 14:30:00,16.39,16.4,16.38,16.4,49500.0,14.1967,14.2054,14.1881,14.2054,49500.0
2006-06-26 14:40:00,16.4,16.4,16.39,16.4,27000.0,14.2054,14.2054,14.1967,14.2054,27000.0
2006-06-26 14:50:00,16.4,16.4,16.39,16.39,50400.0,14.2054,14.2054,14.1967,14.1967,50400.0
2006-06-26 15:00:00,16.4,16.4,16.38,16.39,55300.0,14.2054,14.2054,14.1881,14.1967,55300.0
2006-06-26 15:10:00,16.38,16.4,16.37,16.4,78400.0,14.1881,14.2054,14.1794,14.2054,78400.0
2006-06-26 15:20:00,16.4,16.43,16.39,16.43,43900.0,14.2054,14.2314,14.1967,14.2314,43900.0
2006-06-26 15:30:00,16.43,16.45,16.42,16.45,41300.0,14.2314,14.2487,14.2227,14.2487,41300.0
2006-06-26 15:40:00,16.45,16.47,16.44,16.47,107100.0,14.2487,14.266,14.24,14.266,107100.0
2006-06-26 15:50:00,16.47,16.49,16.42,16.46,130300.0,14.266,14.2833,14.2227,14.2574,130300.0
2006-06-27 09:30:00,16.36,16.38,16.33,16.38,58500.0,14.1707,14.1881,14.1448,14.1881,58500.0
2006-06-27 09:40:00,16.37,16.45,16.36,16.39,51600.0,14.1794,14.2487,14.1707,14.1967,51600.0
2006-06-27 09:50:00,16.39,16.4,16.29,16.3,61100.0,14.1967,14.2054,14.1101,14.1188,61100.0
2006-06-27 10:00:00,16.31,16.31,16.25,16.29,61200.0,14.1274,14.1274,14.0755,14.1101,61200.0
2006-06-27 10:10:00,16.28,16.3,16.27,16.29,75700.0,14.1014,14.1188,14.0928,14.1101,75700.0
2006-06-27 10:20:00,16.29,16.32,16.28,16.32,28800.0,14.1101,14.1361,14.1014,14.1361,28800.0
2006-06-27 10:30:00,16.32,16.34,16.31,16.33,60800.0,14.1361,14.1534,14.1274,14.1448,60800.0
2006-06-27 10:40:00,16.33,16.34,16.31,16.32,25500.0,14.1448,14.1534,14.1274,14.1361,25500.0
2006-06-27 10:50:00,16.32,16.34,16.32,16.34,19600.0,14.1361,14.1534,14.1361,14.1534,19600.0
2006-06-27 11:00:00,16.32,16.33,16.32,16.33,19100.0,14.1361,14.1448,14.1361,14.1448,19100.0
2006-06-27 11:10:00,16.32,16.33,16.3,16.31,53900.0,14.1361,14.1448,14.1188,14.1274,53900.0
2006-06-27 11:20:00,16.31,16.32,16.3,16.3,32100.0,14.1274,14.1361,14.1188,14.1188,32100.0
2006-06-27 11:30:00,16.3,16.31,16.27,16.29,47200.0,14.1188,14.1274,14.0928,14.1101,47200.0
2006-06-27 11:40:00,16.28,16.3,16.25,16.25,54500.0,14.1014,14.1188,14.0755,14.0755,54500.0
2006-06-27 11:50:00,16.25,16.26,16.24,16.24,37400.0,14.0755,14.0841,14.0668,14.0668,37400.0
2006-06-27 12:00:00,16.25,16.25,16.23,16.23,35600.0,14.0755,14.0755,14.0581,14.0581,35600.0
2006-06-27 12:10:00,16.23,16.24,16.2,16.21,56600.0,14.0581,14.0668,14.0322,14.0408,56600.0
2006-06-27 12:20:00,16.21,16.22,16.2,16.2,42500.0,14.0408,14.0495,14.0322,14.0322,42500.0
2006-06-27 12:30:00,16.2,16.21,16.15,16.15,60300.0,14.0322,14.0408,13.9888,13.9888,60300.0
2006-06-27 12:40:00,16.16,16.17,16.14,16.15,50300.0,13.9975,14.0062,13.9802,13.9888,50300.0
2006-06-27 12:50:00,16.15,16.15,16.11,16.11,27400.0,13.9888,13.9888,13.9542,13.9542,27400.0
2006-06-27 13:00:00,16.11,16.12,16.1,16.11,62800.0,13.9542,13.9629,13.9455,13.9542,62800.0
2006-06-27 13:10:00,16.12,16.12,16.11,16.12,49800.0,13.9629,13.9629,13.9542,13.9629,49800.0
2006-06-27 13:20:00,16.11,16.14,16.11,16.13,103300.0,13.9542,13.9802,13.9542,13.9715,103300.0
2006-06-27 13:30:00,16.12,16.13,16.12,16.12,13800.0,13.9629,13.9715,13.9629,13.9629,13800.0
2006-06-27 13:40:00,16.12,16.14,16.12,16.14,42600.0,13.9629,13.9802,13.9629,13.9802,42600.0
2006-06-27 13:50:00,16.14,16.16,16.13,16.14,16000.0,13.9802,13.9975,13.9715,13.9802,16000.0
2006-06-27 14:00:00,16.14,16.16,16.13,16.14,109800.0,13.9802,13.9975,13.9715,13.9802,109800.0
2006-06-27 14:10:00,16.16,16.19,16.16,16.18,24700.0,13.9975,14.0235,13.9975,14.0148,24700.0
2006-06-27 14:20:00,16.19,16.2,16.18,16.2,42900.0,14.0235,14.0322,14.0148,14.0322,42900.0
2006-06-27 14:30:00,16.19,16.2,16.17,16.19,61600.0,14.0235,14.0322,14.0062,14.0235,61600.0
2006-06-27 14:40:00,16.19,16.21,16.19,16.2,38300.0,14.0235,14.0408,14.0235,14.0322,38300.0
2006-06-27 14:50:00,16.2,16.2,16.18,16.19,37700.0,14.0322,14.0322,14.0148,14.0235,37700.0
2006-06-27 15:00:00,16.19,16.21,16.18,16.2,60800.0,14.0235,14.0408,14.0148,14.0322,60800.0
2006-06-27 15:10:00,16.2,16.23,16.2,16.23,27800.0,14.0322,14.0581,14.0322,14.0581,27800.0
2006-06-27 15:20:00,16.23,16.23,16.19,16.2,36000.0,14.0581,14.0581,14.0235,14.0322,36000.0
2006-06-27 15:30:00,16.19,16.22,16.19,16.22,33600.0,14.0235,14.0495,14.0235,14.0495,33600.0
2006-06-27 15:40:00,16.21,16.21,16.17,16.17,73600.0,14.0408,14.0408,14.0062,14.0062,73600.0
2006-06-27 15:50:00,16.17,16.18,16.14,16.14,214000.0,14.0062,14.0148,13.9802,13.9802,214000.0
2006-06-28 09:30:00,16.15,16.27,16.14,16.24,107800.0,13.9888,14.0928,13.9802,14.0668,107800.0
2006-06-28 09:40:00,16.24,16.24,16.18,16.18,51200.0,14.0668,14.0668,14.0148,14.0148,51200.0
2006-06-28 09:50:00,16.19,16.2,16.16,16.16,178900.0,14.0235,14.0322,13.9975,13.9975,178900.0
2006-06-28 10:00:00,16.16,16.16,16.04,16.04,126900.0,13.9975,13.9975,13.8936,13.8936,126900.0
2006-06-28 10:10:00,16.04,16.04,16.0,16.01,255800.0,13.8936,13.8936,13.8589,13.8676,255800.0
2006-06-28 10:20:00,16.01,16.02,15.95,15.95,65000.0,13.8676,13.8762,13.8156,13.8156,65000.0
2006-06-28 10:30:00,15.95,15.96,15.89,15.91,93400.0,13.8156,13.8243,13.7636,13.781,93400.0
2006-06-28 10:40:00,15.91,15.91,15.79,15.79,63400.0,13.781,13.781,13.677,13.677,63400.0
2006-06-28 10:50:00,15.8,15.85,15.77,15.82,109500.0,13.6857,13.729,13.6597,13.703,109500.0
2006-06-28 11:00:00,15.82,15.91,15.82,15.89,72100.0,13.703,13.781,13.703,13.7636,72100.0
2006-06-28 11:10:00,15.88,15.88,15.85,15.86,50400.0,13.755,13.755,13.729,13.7377,50400.0
2006-06-28 11:20:00,15.87,15.87,15.85,15.86,35700.0,13.7463,13.7463,13.729,13.7377,35700.0
2006-06-28 11:30:00,15.86,15.9,15.85,15.9,58000.0,13.7377,13.7723,13.729,13.7723,58000.0
2006-06-28 11:40:00,15.91,15.92,15.89,15.9,109100.0,13.781,13.7896,13.7636,13.7723,109100.0
2006-06-28 11:50:00,15.89,15.9,15.88,15.89,28700.0,13.7636,13.7723,13.755,13.7636,28700.0
2006-06-28 12:00:00,15.89,15.9,15.88,15.89,51200.0,13.7636,13.7723,13.755,13.7636,51200.0
2006-06-28 12:10:00,15.88,15.9,15.85,15.89,57700.0,13.755,13.7723,13.729,13.7636,57700.0
2006-06-28 12:20:00,15.9,15.93,15.89,15.91,55500.0,13.7723,13.7983,13.7636,13.781,55500.0
2006-06-28 12:30:00,15.9,15.97,15.9,15.97,48400.0,13.7723,13.8329,13.7723,13.8329,48400.0
2006-06-28 12:40:00,15.97,15.97,15.9,15.91,42700.0,13.8329,13.8329,13.7723,13.781,42700.0
2006-06-28 12:50:00,15.91,15.91,15.87,15.88,25400.0,13.781,13.781,13.7463,13.755,25400.0
2006-06-28 13:00:00,15.88,15.93,15.87,15.93,33400.0,13.755,13.7983,13.7463,13.7983,33400.0
2006-06-28 13:10:00,15.93,15.95,15.91,15.95,23100.0,13.7983,13.8156,13.781,13.8156,23100.0
2006-06-28 13:20:00,15.95,15.96,15.94,15.96,45400.0,13.8156,13.8243,13.8069,13.8243,45400.0
2006-06-28 13:30:00,15.96,15.96,15.93,15.93,43800.0,13.8243,13.8243,13.7983,13.7983,43800.0
2006-06-28 13:40:00,15.93,15.94,15.92,15.94,37100.0,13.7983,13.8069,13.7896,13.8069,37100.0
2006-06-28 13:50:00,15.93,15.95,15.93,15.95,26100.0,13.7983,13.8156,13.7983,13.8156,26100.0
2006-06-28 14:00:00,15.95,15.96,15.94,15.95,41000.0,13.8156,13.8243,13.8069,13.8156,41000.0
2006-06-28 14:10:00,15.95,16.0,15.95,15.99,41800.0,13.8156,13.8589,13.8156,13.8503,41800.0
2006-06-28 14:20:00,15.99,16.0,15.99,16.0,71300.0,13.8503,13.8589,13.8503,13.8589,71300.0
2006-06-28 14:30:00,16.0,16.02,15.99,16.02,94900.0,13.8589,13.8762,13.8503,13.8762,94900.0
2006-06-28 14:40:00,16.02,16.03,15.99,16.0,148900.0,13.8762,13.8849,13.8503,13.8589,148900.0
2006-06-28 14:50:00,16.0,16.01,15.99,16.0,80400.0,13.8589,13.8676,13.8503,13.8589,80400.0
2006-06-28 15:00:00,16.0,16.0,15.99,15.99,61600.0,13.8589,13.8589,13.8503,13.8503,61600.0
2006-06-28 15:10:00,15.99,16.0,15.98,15.99,77800.0,13.8503,13.8589,13.8416,13.8503,77800.0
2006-06-28 15:20:00,15.99,15.99,15.98,15.99,42700.0,13.8503,13.8503,13.8416,13.8503,42700.0
2006-06-28 15:30:00,15.99,15.99,15.98,15.98,95500.0,13.8503,13.8503,13.8416,13.8416,95500.0
2006-06-28 15:40:00,15.99,15.99,15.96,15.97,102800.0,13.8503,13.8503,13.8243,13.8329,102800.0
2006-06-28 15:50:00,15.97,15.97,15.95,15.96,211800.0,13.8329,13.8329,13.8156,13.8243,211800.0
2006-06-29 09:30:00,15.99,16.0,15.98,16.0,82600.0,13.8503,13.8589,13.8416,13.8589,82600.0
2006-06-29 09:40:00,16.0,16.01,15.99,16.0,226400.0,13.8589,13.8676,13.8503,13.8589,226400.0
2006-06-29 09:50:00,16.0,16.05,15.99,16.05,93700.0,13.8589,13.9022,13.8503,13.9022,93700.0
2006-06-29 10:00:00,16.05,16.08,16.02,16.02,128800.0,13.9022,13.9282,13.8762,13.8762,128800.0
2006-06-29 10:10:00,16.03,16.03,15.98,16.0,109100.0,13.8849,13.8849,13.8416,13.8589,109100.0
2006-06-29 10:20:00,16.0,16.0,15.99,16.0,82200.0,13.8589,13.8589,13.8503,13.8589,82200.0
2006-06-29 10:30:00,15.99,16.02,15.99,15.99,141600.0,13.8503,13.8762,13.8503,13.8503,141600.0
2006-06-29 10:40:00,15.99,16.01,15.99,16.01,75400.0,13.8503,13.8676,13.8503,13.8676,75400.0
2006-06-29 10:50:00,16.01,16.02,15.99,15.99,92200.0,13.8676,13.8762,13.8503,13.8503,92200.0
2006-06-29 11:00:00,16.0,16.03,15.99,16.02,93100.0,13.8589,13.8849,13.8503,13.8762,93100.0
2006-06-29 11:10:00,16.0,16.05,16.0,16.05,47000.0,13.8589,13.9022,13.8589,13.9022,47000.0
2006-06-29 11:20:00,16.05,16.05,16.03,16.03,56800.0,13.9022,13.9022,13.8849,13.8849,56800.0
2006-06-29 11:30:00,16.03,16.05,16.02,16.03,24100.0,13.8849,13.9022,13.8762,13.8849,24100.0
2006-06-29 11:40:00,16.03,16.04,15.98,15.98,88000.0,13.8849,13.8936,13.8416,13.8416,88000.0
2006-06-29 11:50:00,16.0,16.0,15.98,15.98,26700.0,13.8589,13.8589,13.8416,13.8416,26700.0
2006-06-29 12:00:00,15.98,15.99,15.96,15.99,86800.0,13.8416,13.8503,13.8243,13.8503,86800.0
2006-06-29 12:10:00,15.99,16.01,15.98,16.0,42000.0,13.8503,13.8676,13.8416,13.8589,42000.0
2006-06-29 12:20:00,16.0,16.0,15.96,15.96,44200.0,13.8589,13.8589,13.8243,13.8243,44200.0
2006-06-29 12:30:00,15.97,15.98,15.96,15.96,27500.0,13.8329,13.8416,13.8243,13.8243,27500.0
2006-06-29 12:40:00,15.96,15.97,15.96,15.97,17600.0,13.8243,13.8329,13.8243,13.8329,17600.0
2006-06-29 12:50:00,15.98,15.99,15.96,15.98,29000.0,13.8416,13.8503,13.8243,13.8416,29000.0
2006-06-29 13:00:00,15.99,16.0,15.98,15.99,21000.0,13.8503,13.8589,13.8416,13.8503,21000.0
2006-06-29 13:10:00,15.99,16.0,15.99,16.0,22200.0,13.8503,13.8589,13.8503,13.8589,22200.0
2006-06-29 13:20:00,15.99,16.0,15.99,16.0,19200.0,13.8503,13.8589,13.8503,13.8589,19200.0
2006-06-29 13:30:00,16.0,16.02,15.99,16.0,58100.0,13.8589,13.8762,13.8503,13.8589,58100.0
2006-06-29 13:40:00,16.0,16.03,15.99,16.03,56000.0,13.8589,13.8849,13.8503,13.8849,56000.0
2006-06-29 13:50:00,16.03,16.03,16.01,16.03,16800.0,13.8849,13.8849,13.8676,13.8849,16800.0
2006-06-29 14:00:00,16.02,16.07,16.01,16.06,63100.0,13.8762,13.9195,13.8676,13.9109,63100.0
2006-06-29 14:10:00,16.06,16.14,16.04,16.13,67900.0,13.9109,13.9802,13.8936,13.9715,67900.0
2006-06-29 14:20:00,16.13,16.18,16.13,16.13,95100.0,13.9715,14.0148,13.9715,13.9715,95100.0
2006-06-29 14:30:00,16.13,16.13,16.09,16.12,56300.0,13.9715,13.9715,13.9369,13.9629,56300.0
2006-06-29 14:40:00,16.12,16.18,16.09,16.17,103800.0,13.9629,14.0148,13.9369,14.0062,103800.0
2006-06-29 14:50:00,16.17,16.18,16.1,16.17,99300.0,14.0062,14.0148,13.9455,14.0062,99300.0
2006-06-29 15:00:00,16.17,16.18,16.13,16.15,136100.0,14.0062,14.0148,13.9715,13.9888,136100.0
2006-06-29 15:10:00,16.15,16.18,16.12,16.16,81000.0,13.9888,14.0148,13.9629,13.9975,81000.0
2006-06-29 15:20:00,16.17,16.18,16.14,16.15,93800.0,14.0062,14.0148,13.9802,13.9888,93800.0
2006-06-29 15:30:00,16.15,16.18,16.14,16.15,132600.0,13.9888,14.0148,13.9802,13.9888,132600.0
2006-06-29 15:40:00,16.15,16.18,16.14,16.15,137400.0,13.9888,14.0148,13.9802,13.9888,137400.0
2006-06-29 15:50:00,16.16,16.18,16.14,16.16,172000.0,13.9975,14.0148,13.9802,13.9975,172000.0
2006-06-30 09:30:00,16.1,16.2,16.1,16.17,101800.0,13.9455,14.0322,13.9455,14.0062,101800.0
2006-06-30 09:40:00,16.17,16.25,16.16,16.23,97600.0,14.0062,14.0755,13.9975,14.0581,97600.0
2006-06-30 09:50:00,16.24,16.24,16.15,16.17,40200.0,14.0668,14.0668,13.9888,14.0062,40200.0
2006-06-30 10:00:00,16.15,16.16,16.12,16.13,51300.0,13.9888,13.9975,13.9629,13.9715,51300.0
2006-06-30 10:10:00,16.12,16.14,16.1,16.11,55300.0,13.9629,13.9802,13.9455,13.9542,55300.0
2006-06-30 10:20:00,16.1,16.13,16.09,16.1,55500.0,13.9455,13.9715,13.9369,13.9455,55500.0
2006-06-30 10:30:00,16.11,16.13,16.07,16.07,46300.0,13.9542,13.9715,13.9195,13.9195,46300.0
2006-06-30 10:40:00,16.07,16.11,16.06,16.1,55800.0,13.9195,13.9542,13.9109,13.9455,55800.0
2006-06-30 10:50:00,16.1,16.16,16.09,16.16,72600.0,13.9455,13.9975,13.9369,13.9975,72600.0
2006-06-30 11:00:00,16.16,16.21,16.15,16.19,75500.0,13.9975,14.0408,13.9888,14.0235,75500.0
2006-06-30 11:10:00,16.19,16.27,16.18,16.27,82200.0,14.0235,14.0928,14.0148,14.0928,82200.0
2006-06-30 11:20:00,16.27,16.33,16.26,16.33,144200.0,14.0928,14.1448,14.0841,14.1448,144200.0
2006-06-30 11:30:00,16.33,16.35,16.26,16.26,118900.0,14.1448,14.1621,14.0841,14.0841,118900.0
2006-06-30 11:40:00,16.26,16.32,16.25,16.31,159700.0,14.0841,14.1361,14.0755,14.1274,159700.0
2006-06-30 11:50:00,16.3,16.32,16.29,16.32,76400.0,14.1188,14.1361,14.1101,14.1361,76400.0
2006-06-30 12:00:00,16.32,16.35,16.32,16.34,35500.0,14.1361,14.1621,14.1361,14.1534,35500.0
2006-06-30 12:10:00,16.34,16.4,16.34,16.39,37000.0,14.1534,14.2054,14.1534,14.1967,37000.0
2006-06-30 12:20:00,16.4,16.43,16.4,16.42,51600.0,14.2054,14.2314,14.2054,14.2227,51600.0
2006-06-30 12:30:00,16.42,16.42,16.4,16.4,46300.0,14.2227,14.2227,14.2054,14.2054,46300.0
2006-06-30 12:40:00,16.4,16.44,16.4,16.43,36700.0,14.2054,14.24,14.2054,14.2314,36700.0
2006-06-30 12:50:00,16.43,16.44,16.42,16.43,28300.0,14.2314,14.24,14.2227,14.2314,28300.0
2006-06-30 13:00:00,16.43,16.44,16.4,16.4,46800.0,14.2314,14.24,14.2054,14.2054,46800.0
2006-06-30 13:10:00,16.41,16.42,16.4,16.42,22500.0,14.2141,14.2227,14.2054,14.2227,22500.0
2006-06-30 13:20:00,16.41,16.43,16.41,16.42,23100.0,14.2141,14.2314,14.2141,14.2227,23100.0
2006-06-30 13:30:00,16.43,16.43,16.42,16.43,32700.0,14.2314,14.2314,14.2227,14.2314,32700.0
2006-06-30 13:40:00,16.43,16.43,16.42,16.43,33400.0,14.2314,14.2314,14.2227,14.2314,33400.0
2006-06-30 13:50:00,16.43,16.44,16.42,16.42,39000.0,14.2314,14.24,14.2227,14.2227,39000.0
2006-06-30 14:00:00,16.42,16.42,16.39,16.42,34000.0,14.2227,14.2227,14.1967,14.2227,34000.0
2006-06-30 14:10:00,16.42,16.42,16.39,16.41,39700.0,14.2227,14.2227,14.1967,14.2141,39700.0
2006-06-30 14:20:00,16.41,16.42,16.39,16.41,63800.0,14.2141,14.2227,14.1967,14.2141,63800.0
2006-06-30 14:30:00,16.41,16.42,16.35,16.35,100600.0,14.2141,14.2227,14.1621,14.1621,100600.0
2006-06-30 14:40:00,16.35,16.4,16.35,16.38,51500.0,14.1621,14.2054,14.1621,14.1881,51500.0
2006-06-30 14:50:00,16.39,16.41,16.37,16.4,64900.0,14.1967,14.2141,14.1794,14.2054,64900.0
2006-06-30 15:00:00,16.4,16.4,16.38,16.4,35700.0,14.2054,14.2054,14.1881,14.2054,35700.0
2006-06-30 15:10:00,16.4,16.43,16.4,16.42,63200.0,14.2054,14.2314,14.2054,14.2227,63200.0
2006-06-30 15:20:00,16.42,16.44,16.42,16.43,56700.0,14.2227,14.24,14.2227,14.2314,56700.0
2006-06-30 15:30:00,16.44,16.44,16.42,16.42,48900.0,14.24,14.24,14.2227,14.2227,48900.0
2006-06-30 15:40:00,16.43,16.43,16.41,16.41,79400.0,14.2314,14.2314,14.2141,14.2141,79400.0
2006-06-30 15:50:00,16.41,16.42,16.38,16.39,113100.0,14.2141,14.2227,14.1881,14.1967,113100.0
2006-07-03 09:30:00,16.41,16.45,16.38,16.43,95400.0,14.2141,14.2487,14.1881,14.2314,95400.0
2006-07-03 09:40:00,16.44,16.47,16.44,16.45,54600.0,14.24,14.266,14.24,14.2487,54600.0
2006-07-03 09:50:00,16.45,16.48,16.45,16.48,45700.0,14.2487,14.2747,14.2487,14.2747,45700.0
2006-07-03 10:00:00,16.47,16.48,16.43,16.48,34400.0,14.266,14.2747,14.2314,14.2747,34400.0
2006-07-03 10:10:00,16.47,16.49,16.47,16.49,69500.0,14.266,14.2833,14.266,14.2833,69500.0
2006-07-03 10:20:00,16.48,16.49,16.48,16.49,30600.0,14.2747,14.2833,14.2747,14.2833,30600.0
2006-07-03 10:30:00,16.48,16.5,16.48,16.5,52400.0,14.2747,14.292,14.2747,14.292,52400.0
2006-07-03 10:40:00,16.5,16.5,16.47,16.48,60100.0,14.292,14.292,14.266,14.2747,60100.0
2006-07-03 10:50:00,16.48,16.49,16.47,16.48,27400.0,14.2747,14.2833,14.266,14.2747,27400.0
2006-07-03 11:00:00,16.48,16.5,16.48,16.49,35600.0,14.2747,14.292,14.2747,14.2833,35600.0
2006-07-03 11:10:00,16.49,16.5,16.49,16.5,29100.0,14.2833,14.292,14.2833,14.292,29100.0
2006-07-03 11:20:00,16.5,16.5,16.49,16.5,23600.0,14.292,14.292,14.2833,14.292,23600.0
2006-07-03 11:30:00,16.5,16.5,16.49,16.5,47600.0,14.292,14.292,14.2833,14.292,47600.0
2006-07-03 11:40:00,16.49,16.5,16.47,16.47,65500.0,14.2833,14.292,14.266,14.266,65500.0
2006-07-03 11:50:00,16.48,16.48,16.45,16.47,36000.0,14.2747,14.2747,14.2487,14.266,36000.0
2006-07-03 12:00:00,16.46,16.47,16.45,16.46,45500.0,14.2574,14.266,14.2487,14.2574,45500.0
2006-07-03 12:10:00,16.46,16.47,16.44,16.47,52100.0,14.2574,14.266,14.24,14.266,52100.0
2006-07-03 12:20:00,16.46,16.47,16.44,16.44,39500.0,14.2574,14.266,14.24,14.24,39500.0
2006-07-03 12:30:00,16.44,16.45,16.42,16.43,49400.0,14.24,14.2487,14.2227,14.2314,49400.0
2006-07-03 12:40:00,16.42,16.42,16.36,16.4,78100.0,14.2227,14.2227,14.1707,14.2054,78100.0
2006-07-03 12:50:00,16.4,16.5,16.4,16.46,113700.0,14.2054,14.292,14.2054,14.2574,113700.0
2006-07-03 13:00:00,16.47,16.47,16.47,16.47,10100.0,14.266,14.266,14.266,14.266,10100.0
2006-07-03 13:10:00,16.47,16.47,16.47,16.47,0.0,14.266,14.266,14.266,14.266,0.0
2006-07-03 13:20:00,16.47,16.47,16.47,16.47,0.0,14.266,14.266,14.266,14.266,0.0
2006-07-03 13:30:00,16.47,16.47,16.47,16.47,0.0,14.266,14.266,14.266,14.266,0.0
2006-07-03 13:40:00,16.47,16.47,16.47,16.47,0.0,14.266,14.266,14.266,14.266,0.0
2006-07-03 13:50:00,16.47,16.47,16.47,16.47,0.0,14.266,14.266,14.266,14.266,0.0
2006-07-03 14:00:00,16.47,16.47,16.47,16.47,0.0,14.266,14.266,14.266,14.266,0.0
2006-07-03 14:10:00,16.47,16.47,16.47,16.47,0.0,14.266,14.266,14.266,14.266,0.0
2006-07-03 14:20:00,16.47,16.47,16.47,16.47,0.0,14.266,14.266,14.266,14.266,0.0
2006-07-03 14:30:00,16.47,16.47,16.47,16.47,0.0,14.266,14.266,14.266,14.266,0.0
2006-07-03 14:40:00,16.47,16.47,16.47,16.47,0.0,14.266,14.266,14.266,14.266,0.0
2006-07-03 14:50:00,16.47,16.47,16.47,16.47,0.0,14.266,14.266,14.266,14.266,0.0
2006-07-03 15:00:00,16.47,16.47,16.47,16.47,0.0,14.266,14.266,14.266,14.266,0.0
2006-07-03 15:10:00,16.47,16.47,16.47,16.47,0.0,14.266,14.266,14.266,14.266,0.0
2006-07-03 15:20:00,16.47,16.47,16.47,16.47,0.0,14.266,14.266,14.266,14.266,0.0
2006-07-03 15:30:00,16.47,16.47,16.47,16.47,0.0,14.266,14.266,14.266,14.266,0.0
2006-07-03 15:40:00,16.47,16.47,16.47,16.47,0.0,14.266,14.266,14.266,14.266,0.0
2006-07-03 15:50:00,16.47,16.47,16.47,16.47,0.0,14.266,14.266,14.266,14.266,0.0
2006-07-05 09:30:00,16.42,16.5,16.42,16.49,114300.0,14.2227,14.292,14.2227,14.2833,114300.0
2006-07-05 09:40:00,16.49,16.59,16.49,16.59,151900.0,14.2833,14.37,14.2833,14.37,151900.0
2006-07-05 09:50:00,16.59,16.64,16.58,16.64,113400.0,14.37,14.4133,14.3613,14.4133,113400.0
2006-07-05 10:00:00,16.63,16.65,16.6,16.6,129200.0,14.4046,14.4219,14.3786,14.3786,129200.0
2006-07-05 10:10:00,16.59,16.63,16.59,16.62,104700.0,14.37,14.4046,14.37,14.3959,104700.0
2006-07-05 10:20:00,16.61,16.63,16.59,16.62,92500.0,14.3873,14.4046,14.37,14.3959,92500.0
2006-07-05 10:30:00,16.62,16.65,16.61,16.64,70200.0,14.3959,14.4219,14.3873,14.4133,70200.0
2006-07-05 10:40:00,16.64,16.65,16.63,16.63,80300.0,14.4133,14.4219,14.4046,14.4046,80300.0
2006-07-05 10:50:00,16.63,16.64,16.61,16.63,84400.0,14.4046,14.4133,14.3873,14.4046,84400.0
2006-07-05 11:00:00,16.63,16.64,16.61,16.62,74600.0,14.4046,14.4133,14.3873,14.3959,74600.0
2006-07-05 11:10:00,16.62,16.64,16.62,16.62,61900.0,14.3959,14.4133,14.3959,14.3959,61900.0
2006-07-05 11:20:00,16.63,16.64,16.62,16.64,74300.0,14.4046,14.4133,14.3959,14.4133,74300.0
2006-07-05 11:30:00,16.64,16.67,16.63,16.66,75700.0,14.4133,14.4393,14.4046,14.4306,75700.0
2006-07-05 11:40:00,16.66,16.72,16.66,16.72,108200.0,14.4306,14.4826,14.4306,14.4826,108200.0
2006-07-05 11:50:00,16.72,16.74,16.71,16.73,61500.0,14.4826,14.4999,14.4739,14.4912,61500.0
2006-07-05 12:00:00,16.74,16.76,16.73,16.75,99200.0,14.4999,14.5172,14.4912,14.5086,99200.0
2006-07-05 12:10:00,16.76,16.77,16.71,16.71,95200.0,14.5172,14.5259,14.4739,14.4739,95200.0
2006-07-05 12:20:00,16.71,16.72,16.69,16.7,34700.0,14.4739,14.4826,14.4566,14.4652,34700.0
2006-07-05 12:30:00,16.71,16.71,16.63,16.64,73300.0,14.4739,14.4739,14.4046,14.4133,73300.0
2006-07-05 12:40:00,16.64,16.64,16.63,16.63,52100.0,14.4133,14.4133,14.4046,14.4046,52100.0
2006-07-05 12:50:00,16.64,16.68,16.62,16.62,75700.0,14.4133,14.4479,14.3959,14.3959,75700.0
2006-07-05 13:00:00,16.62,16.63,16.61,16.62,55600.0,14.3959,14.4046,14.3873,14.3959,55600.0
2006-07-05 13:10:00,16.61,16.65,16.61,16.65,109100.0,14.3873,14.4219,14.3873,14.4219,109100.0
2006-07-05 13:20:00,16.64,16.65,16.64,16.65,91700.0,14.4133,14.4219,14.4133,14.4219,91700.0
2006-07-05 13:30:00,16.64,16.65,16.62,16.64,157900.0,14.4133,14.4219,14.3959,14.4133,157900.0
2006-07-05 13:40:00,16.64,16.65,16.63,16.65,78500.0,14.4133,14.4219,14.4046,14.4219,78500.0
2006-07-05 13:50:00,16.64,16.66,16.64,16.65,39200.0,14.4133,14.4306,14.4133,14.4219,39200.0
2006-07-05 14:00:00,16.66,16.67,16.65,16.66,50600.0,14.4306,14.4393,14.4219,14.4306,50600.0
2006-07-05 14:10:00,16.66,16.68,16.64,16.64,84200.0,14.4306,14.4479,14.4133,14.4133,84200.0
2006-07-05 14:20:00,16.65,16.65,16.64,16.64,36100.0,14.4219,14.4219,14.4133,14.4133,36100.0
2006-07-05 14:30:00,16.64,16.65,16.63,16.65,104600.0,14.4133,14.4219,14.4046,14.4219,104600.0
2006-07-05 14:40:00,16.65,16.65,16.64,16.64,61500.0,14.4219,14.4219,14.4133,14.4133,61500.0
2006-07-05 14:50:00,16.64,16.66,16.63,16.65,68200.0,14.4133,14.4306,14.4046,14.4219,68200.0
2006-07-05 15:00:00,16.64,16.65,16.63,16.65,93700.0,14.4133,14.4219,14.4046,14.4219,93700.0
2006-07-05 15:10:00,16.64,16.65,16.63,16.64,66100.0,14.4133,14.4219,14.4046,14.4133,66100.0
2006-07-05 15:20:00,16.64,16.65,16.64,16.65,50700.0,14.4133,14.4219,14.4133,14.4219,50700.0
2006-07-05 15:30:00,16.64,16.65,16.64,16.65,80300.0,14.4133,14.4219,14.4133,14.4219,80300.0
2006-07-05 15:40:00,16.65,16.65,16.63,16.65,109400.0,14.4219,14.4219,14.4046,14.4219,109400.0
2006-07-05 15:50:00,16.65,16.65,16.59,16.59,193200.0,14.4219,14.4219,14.37,14.37,193200.0
2006-07-06 09:30:00,16.66,16.72,16.62,16.72,90000.0,14.4306,14.4826,14.3959,14.4826,90000.0
2006-07-06 09:40:00,16.71,16.75,16.71,16.72,57900.0,14.4739,14.5086,14.4739,14.4826,57900.0
2006-07-06 09:50:00,16.72,16.78,16.72,16.77,53500.0,14.4826,14.5345,14.4826,14.5259,53500.0
2006-07-06 10:00:00,16.76,16.83,16.76,16.83,81600.0,14.5172,14.5778,14.5172,14.5778,81600.0
2006-07-06 10:10:00,16.83,16.83,16.73,16.74,104000.0,14.5778,14.5778,14.4912,14.4999,104000.0
2006-07-06 10:20:00,16.74,16.78,16.73,16.78,63200.0,14.4999,14.5345,14.4912,14.5345,63200.0
2006-07-06 10:30:00,16.78,16.85,16.77,16.84,80500.0,14.5345,14.5952,14.5259,14.5865,80500.0
2006-07-06 10:40:00,16.83,16.83,16.81,16.82,29200.0,14.5778,14.5778,14.5605,14.5692,29200.0
2006-07-06 10:50:00,16.82,16.83,16.77,16.78,101300.0,14.5692,14.5778,14.5259,14.5345,101300.0
2006-07-06 11:00:00,16.77,16.81,16.77,16.8,43700.0,14.5259,14.5605,14.5259,14.5519,43700.0
2006-07-06 11:10:00,16.8,16.81,16.77,16.78,49700.0,14.5519,14.5605,14.5259,14.5345,49700.0
2006-07-06 11:20:00,16.8,16.8,16.77,16.77,285200.0,14.5519,14.5519,14.5259,14.5259,285200.0
2006-07-06 11:30:00,16.77,16.78,16.77,16.78,66800.0,14.5259,14.5345,14.5259,14.5345,66800.0
2006-07-06 11:40:00,16.78,16.85,16.78,16.85,96700.0,14.5345,14.5952,14.5345,14.5952,96700.0
2006-07-06 11:50:00,16.85,16.88,16.84,16.88,143600.0,14.5952,14.6212,14.5865,14.6212,143600.0
2006-07-06 12:00:00,16.88,16.89,16.87,16.88,374300.0,14.6212,14.6298,14.6125,14.6212,374300.0
2006-07-06 12:10:00,16.89,16.89,16.88,16.88,27300.0,14.6298,14.6298,14.6212,14.6212,27300.0
2006-07-06 12:20:00,16.89,16.89,16.87,16.87,418200.0,14.6298,14.6298,14.6125,14.6125,418200.0
2006-07-06 12:30:00,16.88,16.89,16.88,16.88,48600.0,14.6212,14.6298,14.6212,14.6212,48600.0
2006-07-06 12:40:00,16.89,16.9,16.89,16.89,17100.0,14.6298,14.6385,14.6298,14.6298,17100.0
2006-07-06 12:50:00,16.89,16.9,16.89,16.9,55400.0,14.6298,14.6385,14.6298,14.6385,55400.0
2006-07-06 13:00:00,16.9,16.94,16.89,16.9,245800.0,14.6385,14.6731,14.6298,14.6385,245800.0
2006-07-06 13:10:00,16.9,16.9,16.88,16.89,62900.0,14.6385,14.6385,14.6212,14.6298,62900.0
2006-07-06 13:20:00,16.89,16.91,16.88,16.88,48100.0,14.6298,14.6471,14.6212,14.6212,48100.0
2006-07-06 13:30:00,16.88,16.88,16.86,16.87,33200.0,14.6212,14.6212,14.6038,14.6125,33200.0
2006-07-06 13:40:00,16.86,16.96,16.86,16.95,156700.0,14.6038,14.6905,14.6038,14.6818,156700.0
2006-07-06 13:50:00,16.94,16.96,16.94,16.94,30100.0,14.6731,14.6905,14.6731,14.6731,30100.0
2006-07-06 14:00:00,16.94,16.94,16.9,16.91,41200.0,14.6731,14.6731,14.6385,14.6471,41200.0
2006-07-06 14:10:00,16.91,16.96,16.91,16.93,247100.0,14.6471,14.6905,14.6471,14.6645,247100.0
2006-07-06 14:20:00,16.93,16.96,16.92,16.95,70300.0,14.6645,14.6905,14.6558,14.6818,70300.0
2006-07-06 14:30:00,16.95,16.97,16.95,16.96,96700.0,14.6818,14.6991,14.6818,14.6905,96700.0
2006-07-06 14:40:00,16.96,16.97,16.95,16.97,75300.0,14.6905,14.6991,14.6818,14.6991,75300.0
2006-07-06 14:50:00,16.96,16.97,16.96,16.97,56900.0,14.6905,14.6991,14.6905,14.6991,56900.0
2006-07-06 15:00:00,16.97,17.01,16.97,17.01,609900.0,14.6991,14.7338,14.6991,14.7338,609900.0
2006-07-06 15:10:00,17.0,17.02,16.99,17.01,400700.0,14.7251,14.7424,14.7164,14.7338,400700.0
2006-07-06 15:20:00,17.01,17.01,16.99,16.99,71900.0,14.7338,14.7338,14.7164,14.7164,71900.0
2006-07-06 15:30:00,17.0,17.01,16.99,17.0,334000.0,14.7251,14.7338,14.7164,14.7251,334000.0
2006-07-06 15:40:00,16.99,17.02,16.99,16.99,401000.0,14.7164,14.7424,14.7164,14.7164,401000.0
2006-07-06 15:50:00,16.99,17.0,16.91,16.92,164700.0,14.7164,14.7251,14.6471,14.6558,164700.0
2006-07-07 09:30:00,16.76,16.77,16.67,16.67,150300.0,14.5172,14.5259,14.4393,14.4393,150300.0
2006-07-07 09:40:00,16.67,16.69,16.64,16.64,61000.0,14.4393,14.4566,14.4133,14.4133,61000.0
2006-07-07 09:50:00,16.65,16.69,16.61,16.62,100400.0,14.4219,14.4566,14.3873,14.3959,100400.0
2006-07-07 10:00:00,16.63,16.63,16.61,16.63,62900.0,14.4046,14.4046,14.3873,14.4046,62900.0
2006-07-07 10:10:00,16.63,16.68,16.62,16.66,77800.0,14.4046,14.4479,14.3959,14.4306,77800.0
2006-07-07 10:20:00,16.66,16.74,16.65,16.74,74300.0,14.4306,14.4999,14.4219,14.4999,74300.0
2006-07-07 10:30:00,16.73,16.78,16.73,16.77,83700.0,14.4912,14.5345,14.4912,14.5259,83700.0
2006-07-07 10:40:00,16.76,16.76,16.73,16.74,62600.0,14.5172,14.5172,14.4912,14.4999,62600.0
2006-07-07 10:50:00,16.74,16.74,16.7,16.7,51900.0,14.4999,14.4999,14.4652,14.4652,51900.0
2006-07-07 11:00:00,16.7,16.75,16.68,16.74,96500.0,14.4652,14.5086,14.4479,14.4999,96500.0
2006-07-07 11:10:00,16.74,16.76,16.73,16.74,65900.0,14.4999,14.5172,14.4912,14.4999,65900.0
2006-07-07 11:20:00,16.74,16.76,16.73,16.75,73300.0,14.4999,14.5172,14.4912,14.5086,73300.0
2006-07-07 11:30:00,16.76,16.76,16.75,16.75,59100.0,14.5172,14.5172,14.5086,14.5086,59100.0
2006-07-07 11:40:00,16.75,16.85,16.75,16.83,108700.0,14.5086,14.5952,14.5086,14.5778,108700.0
2006-07-07 11:50:00,16.83,16.84,16.81,16.82,54100.0,14.5778,14.5865,14.5605,14.5692,54100.0
2006-07-07 12:00:00,16.83,16.84,16.8,16.8,55800.0,14.5778,14.5865,14.5519,14.5519,55800.0
2006-07-07 12:10:00,16.8,16.84,16.8,16.81,117300.0,14.5519,14.5865,14.5519,14.5605,117300.0
2006-07-07 12:20:00,16.81,16.84,16.8,16.82,54100.0,14.5605,14.5865,14.5519,14.5692,54100.0
2006-07-07 12:30:00,16.82,16.88,16.82,16.88,34300.0,14.5692,14.6212,14.5692,14.6212,34300.0
2006-07-07 12:40:00,16.88,16.89,16.87,16.88,41700.0,14.6212,14.6298,14.6125,14.6212,41700.0
2006-07-07 12:50:00,16.88,16.88,16.87,16.88,20500.0,14.6212,14.6212,14.6125,14.6212,20500.0
2006-07-07 13:00:00,16.87,16.88,16.87,16.88,27800.0,14.6125,14.6212,14.6125,14.6212,27800.0
2006-07-07 13:10:00,16.88,16.88,16.86,16.86,23300.0,14.6212,14.6212,14.6038,14.6038,23300.0
2006-07-07 13:20:00,16.86,16.89,16.86,16.88,39400.0,14.6038,14.6298,14.6038,14.6212,39400.0
2006-07-07 13:30:00,16.89,16.91,16.88,16.9,77600.0,14.6298,14.6471,14.6212,14.6385,77600.0
2006-07-07 13:40:00,16.9,16.9,16.86,16.87,56100.0,14.6385,14.6385,14.6038,14.6125,56100.0
2006-07-07 13:50:00,16.86,16.88,16.85,16.88,36900.0,14.6038,14.6212,14.5952,14.6212,36900.0
2006-07-07 14:00:00,16.89,16.94,16.89,16.92,64100.0,14.6298,14.6731,14.6298,14.6558,64100.0
2006-07-07 14:10:00,16.92,16.95,16.92,16.95,36900.0,14.6558,14.6818,14.6558,14.6818,36900.0
2006-07-07 14:20:00,16.95,16.99,16.95,16.99,55100.0,14.6818,14.7164,14.6818,14.7164,55100.0
2006-07-07 14:30:00,16.99,17.0,16.98,16.99,100700.0,14.7164,14.7251,14.7078,14.7164,100700.0
2006-07-07 14:40:00,16.99,17.0,16.99,16.99,86100.0,14.7164,14.7251,14.7164,14.7164,86100.0
2006-07-07 14:50:00,16.99,17.0,16.98,16.98,121000.0,14.7164,14.7251,14.7078,14.7078,121000.0
2006-07-07 15:00:00,16.98,16.99,16.97,16.98,72400.0,14.7078,14.7164,14.6991,14.7078,72400.0
2006-07-07 15:10:00,16.98,17.0,16.97,16.99,155000.0,14.7078,14.7251,14.6991,14.7164,155000.0
2006-07-07 15:20:00,16.99,17.0,16.99,16.99,47500.0,14.7164,14.7251,14.7164,14.7164,47500.0
2006-07-07 15:30:00,16.99,17.0,16.99,16.99,58400.0,14.7164,14.7251,14.7164,14.7164,58400.0
2006-07-07 15:40:00,16.99,17.0,16.99,17.0,120200.0,14.7164,14.7251,14.7164,14.7251,120200.0
2006-07-07 15:50:00,16.99,17.0,16.97,16.97,124900.0,14.7164,14.7251,14.6991,14.6991,124900.0
2006-07-10 09:30:00,16.99,17.03,16.95,17.0,195300.0,14.7164,14.7511,14.6818,14.7251,195300.0
2006-07-10 09:40:00,17.01,17.15,16.99,17.15,329800.0,14.7338,14.855,14.7164,14.855,329800.0
2006-07-10 09:50:00,17.14,17.21,17.14,17.2,129400.0,14.8464,14.907,14.8464,14.8983,129400.0
2006-07-10 10:00:00,17.2,17.21,17.17,17.2,66900.0,14.8983,14.907,14.8723,14.8983,66900.0
2006-07-10 10:10:00,17.21,17.24,17.2,17.24,81400.0,14.907,14.933,14.8983,14.933,81400.0
2006-07-10 10:20:00,17.24,17.28,17.21,17.22,187700.0,14.933,14.9676,14.907,14.9157,187700.0
2006-07-10 10:30:00,17.22,17.26,17.21,17.24,78700.0,14.9157,14.9503,14.907,14.933,78700.0
2006-07-10 10:40:00,17.24,17.24,17.21,17.24,68500.0,14.933,14.933,14.907,14.933,68500.0
2006-07-10 10:50:00,17.24,17.28,17.23,17.28,60900.0,14.933,14.9676,14.9243,14.9676,60900.0
2006-07-10 11:00:00,17.28,17.3,17.27,17.28,118200.0,14.9676,14.985,14.959,14.9676,118200.0
2006-07-10 11:10:00,17.29,17.31,17.28,17.31,75500.0,14.9763,14.9936,14.9676,14.9936,75500.0
2006-07-10 11:20:00,17.31,17.34,17.3,17.33,102600.0,14.9936,15.0196,14.985,15.0109,102600.0
2006-07-10 11:30:00,17.33,17.36,17.33,17.36,105300.0,15.0109,15.0369,15.0109,15.0369,105300.0
2006-07-10 11:40:00,17.35,17.38,17.35,17.37,159800.0,15.0283,15.0542,15.0283,15.0456,159800.0
2006-07-10 11:50:00,17.38,17.41,17.37,17.4,176900.0,15.0542,15.0802,15.0456,15.0716,176900.0
2006-07-10 12:00:00,17.41,17.42,17.4,17.41,125100.0,15.0802,15.0889,15.0716,15.0802,125100.0
2006-07-10 12:10:00,17.42,17.43,17.41,17.43,92700.0,15.0889,15.0976,15.0802,15.0976,92700.0
2006-07-10 12:20:00,17.43,17.43,17.41,17.42,82500.0,15.0976,15.0976,15.0802,15.0889,82500.0
2006-07-10 12:30:00,17.42,17.42,17.38,17.39,90800.0,15.0889,15.0889,15.0542,15.0629,90800.0
2006-07-10 12:40:00,17.37,17.38,17.32,17.32,55200.0,15.0456,15.0542,15.0023,15.0023,55200.0
2006-07-10 12:50:00,17.32,17.36,17.32,17.35,88300.0,15.0023,15.0369,15.0023,15.0283,88300.0
2006-07-10 13:00:00,17.35,17.38,17.35,17.38,127300.0,15.0283,15.0542,15.0283,15.0542,127300.0
2006-07-10 13:10:00,17.37,17.43,17.37,17.43,119500.0,15.0456,15.0976,15.0456,15.0976,119500.0
2006-07-10 13:20:00,17.43,17.46,17.42,17.46,158700.0,15.0976,15.1235,15.0889,15.1235,158700.0
2006-07-10 13:30:00,17.45,17.48,17.45,17.47,88400.0,15.1149,15.1409,15.1149,15.1322,88400.0
2006-07-10 13:40:00,17.48,17.5,17.46,17.47,204400.0,15.1409,15.1582,15.1235,15.1322,204400.0
2006-07-10 13:50:00,17.47,17.48,17.43,17.46,101800.0,15.1322,15.1409,15.0976,15.1235,101800.0
2006-07-10 14:00:00,17.45,17.49,17.44,17.49,122100.0,15.1149,15.1495,15.1062,15.1495,122100.0
2006-07-10 14:10:00,17.48,17.5,17.48,17.5,324500.0,15.1409,15.1582,15.1409,15.1582,324500.0
2006-07-10 14:20:00,17.49,17.53,17.49,17.51,316100.0,15.1495,15.1842,15.1495,15.1669,316100.0
2006-07-10 14:30:00,17.52,17.52,17.46,17.49,219700.0,15.1755,15.1755,15.1235,15.1495,219700.0
2006-07-10 14:40:00,17.48,17.49,17.48,17.48,76500.0,15.1409,15.1495,15.1409,15.1409,76500.0
2006-07-10 14:50:00,17.48,17.51,17.48,17.51,156100.0,15.1409,15.1669,15.1409,15.1669,156100.0
2006-07-10 15:00:00,17.5,17.51,17.49,17.5,77900.0,15.1582,15.1669,15.1495,15.1582,77900.0
2006-07-10 15:10:00,17.5,17.5,17.4,17.41,113700.0,15.1582,15.1582,15.0716,15.0802,113700.0
2006-07-10 15:20:00,17.4,17.41,17.35,17.35,117800.0,15.0716,15.0802,15.0283,15.0283,117800.0
2006-07-10 15:30:00,17.35,17.43,17.34,17.39,252400.0,15.0283,15.0976,15.0196,15.0629,252400.0
2006-07-10 15:40:00,17.4,17.42,17.37,17.41,378300.0,15.0716,15.0889,15.0456,15.0802,378300.0
2006-07-10 15:50:00,17.41,17.41,17.38,17.38,310100.0,15.0802,15.0802,15.0542,15.0542,310100.0
2006-07-11 09:30:00,17.1,17.13,16.92,16.92,273500.0,14.8117,14.8377,14.6558,14.6558,273500.0
2006-07-11 09:40:00,16.92,16.97,16.88,16.92,246900.0,14.6558,14.6991,14.6212,14.6558,246900.0
2006-07-11 09:50:00,16.89,16.93,16.84,16.86,142600.0,14.6298,14.6645,14.5865,14.6038,142600.0
2006-07-11 10:00:00,16.86,16.87,16.81,16.84,182200.0,14.6038,14.6125,14.5605,14.5865,182200.0
2006-07-11 10:10:00,16.84,16.88,16.83,16.86,127500.0,14.5865,14.6212,14.5778,14.6038,127500.0
2006-07-11 10:20:00,16.87,16.9,16.84,16.84,80700.0,14.6125,14.6385,14.5865,14.5865,80700.0
2006-07-11 10:30:00,16.84,16.87,16.84,16.85,130800.0,14.5865,14.6125,14.5865,14.5952,130800.0
2006-07-11 10:40:00,16.85,16.86,16.84,16.84,64900.0,14.5952,14.6038,14.5865,14.5865,64900.0
2006-07-11 10:50:00,16.84,16.84,16.78,16.79,78000.0,14.5865,14.5865,14.5345,14.5432,78000.0
2006-07-11 11:00:00,16.79,16.8,16.78,16.79,137700.0,14.5432,14.5519,14.5345,14.5432,137700.0
2006-07-11 11:10:00,16.79,16.8,16.75,16.75,49200.0,14.5432,14.5519,14.5086,14.5086,49200.0
2006-07-11 11:20:00,16.75,16.76,16.72,16.74,261300.0,14.5086,14.5172,14.4826,14.4999,261300.0
2006-07-11 11:30:00,16.75,16.76,16.74,16.75,65900.0,14.5086,14.5172,14.4999,14.5086,65900.0
2006-07-11 11:40:00,16.75,16.77,16.74,16.75,35300.0,14.5086,14.5259,14.4999,14.5086,35300.0
2006-07-11 11:50:00,16.75,16.76,16.71,16.72,65400.0,14.5086,14.5172,14.4739,14.4826,65400.0
2006-07-11 12:00:00,16.72,16.74,16.72,16.74,27700.0,14.4826,14.4999,14.4826,14.4999,27700.0
2006-07-11 12:10:00,16.74,16.77,16.73,16.76,48500.0,14.4999,14.5259,14.4912,14.5172,48500.0
2006-07-11 12:20:00,16.76,16.77,16.74,16.74,57500.0,14.5172,14.5259,14.4999,14.4999,57500.0
2006-07-11 12:30:00,16.74,16.75,16.69,16.71,127800.0,14.4999,14.5086,14.4566,14.4739,127800.0
2006-07-11 12:40:00,16.71,16.73,16.71,16.72,28500.0,14.4739,14.4912,14.4739,14.4826,28500.0
2006-07-11 12:50:00,16.72,16.72,16.7,16.71,55200.0,14.4826,14.4826,14.4652,14.4739,55200.0
2006-07-11 13:00:00,16.71,16.71,16.67,16.67,75200.0,14.4739,14.4739,14.4393,14.4393,75200.0
2006-07-11 13:10:00,16.66,16.67,16.65,16.65,66300.0,14.4306,14.4393,14.4219,14.4219,66300.0
2006-07-11 13:20:00,16.65,16.66,16.63,16.65,64100.0,14.4219,14.4306,14.4046,14.4219,64100.0
2006-07-11 13:30:00,16.65,16.66,16.61,16.62,86700.0,14.4219,14.4306,14.3873,14.3959,86700.0
2006-07-11 13:40:00,16.61,16.71,16.61,16.68,119400.0,14.3873,14.4739,14.3873,14.4479,119400.0
2006-07-11 13:50:00,16.68,16.74,16.68,16.69,102500.0,14.4479,14.4999,14.4479,14.4566,102500.0
2006-07-11 14:00:00,16.7,16.72,16.67,16.72,72600.0,14.4652,14.4826,14.4393,14.4826,72600.0
2006-07-11 14:10:00,16.72,16.83,16.72,16.82,70300.0,14.4826,14.5778,14.4826,14.5692,70300.0
2006-07-11 14:20:00,16.82,16.85,16.82,16.85,91200.0,14.5692,14.5952,14.5692,14.5952,91200.0
2006-07-11 14:30:00,16.84,16.89,16.82,16.88,76300.0,14.5865,14.6298,14.5692,14.6212,76300.0
2006-07-11 14:40:00,16.9,16.94,16.89,16.93,211900.0,14.6385,14.6731,14.6298,14.6645,211900.0
2006-07-11 14:50:00,16.92,16.93,16.89,16.9,37600.0,14.6558,14.6645,14.6298,14.6385,37600.0
2006-07-11 15:00:00,16.91,16.91,16.86,16.88,44600.0,14.6471,14.6471,14.6038,14.6212,44600.0
2006-07-11 15:10:00,16.87,16.92,16.87,16.9,74000.0,14.6125,14.6558,14.6125,14.6385,74000.0
2006-07-11 15:20:00,16.9,16.96,16.9,16.94,84600.0,14.6385,14.6905,14.6385,14.6731,84600.0
2006-07-11 15:30:00,16.95,17.05,16.95,17.01,159100.0,14.6818,14.7684,14.6818,14.7338,159100.0
2006-07-11 15:40:00,17.01,17.01,16.99,16.99,92300.0,14.7338,14.7338,14.7164,14.7164,92300.0
2006-07-11 15:50:00,17.0,17.0,16.97,16.98,144400.0,14.7251,14.7251,14.6991,14.7078,144400.0
2006-07-12 09:30:00,17.05,17.09,17.01,17.08,101000.0,14.7684,14.8031,14.7338,14.7944,101000.0
2006-07-12 09:40:00,17.08,17.09,17.03,17.04,57900.0,14.7944,14.8031,14.7511,14.7597,57900.0
2006-07-12 09:50:00,17.05,17.05,17.0,17.02,52500.0,14.7684,14.7684,14.7251,14.7424,52500.0
2006-07-12 10:00:00,17.03,17.04,17.01,17.01,51200.0,14.7511,14.7597,14.7338,14.7338,51200.0
2006-07-12 10:10:00,17.02,17.05,17.01,17.01,26100.0,14.7424,14.7684,14.7338,14.7338,26100.0
2006-07-12 10:20:00,17.02,17.02,16.98,17.0,72700.0,14.7424,14.7424,14.7078,14.7251,72700.0
2006-07-12 10:30:00,16.99,17.01,16.99,16.99,117600.0,14.7164,14.7338,14.7164,14.7164,117600.0
2006-07-12 10:40:00,16.99,17.0,16.97,16.98,222600.0,14.7164,14.7251,14.6991,14.7078,222600.0
2006-07-12 10:50:00,16.97,16.98,16.94,16.94,24700.0,14.6991,14.7078,14.6731,14.6731,24700.0
2006-07-12 11:00:00,16.94,16.94,16.86,16.89,61600.0,14.6731,14.6731,14.6038,14.6298,61600.0
2006-07-12 11:10:00,16.89,16.92,16.88,16.92,55900.0,14.6298,14.6558,14.6212,14.6558,55900.0
2006-07-12 11:20:00,16.92,16.94,16.92,16.94,49500.0,14.6558,14.6731,14.6558,14.6731,49500.0
2006-07-12 11:30:00,16.96,16.98,16.94,16.97,55000.0,14.6905,14.7078,14.6731,14.6991,55000.0
2006-07-12 11:40:00,16.97,17.06,16.97,17.01,106100.0,14.6991,14.7771,14.6991,14.7338,106100.0
2006-07-12 11:50:00,17.02,17.02,17.0,17.01,23600.0,14.7424,14.7424,14.7251,14.7338,23600.0
2006-07-12 12:00:00,17.01,17.02,17.0,17.02,25200.0,14.7338,14.7424,14.7251,14.7424,25200.0
2006-07-12 12:10:00,17.01,17.02,17.0,17.02,68400.0,14.7338,14.7424,14.7251,14.7424,68400.0
2006-07-12 12:20:00,17.0,17.02,17.0,17.01,55200.0,14.7251,14.7424,14.7251,14.7338,55200.0
2006-07-12 12:30:00,17.01,17.03,17.01,17.02,45300.0,14.7338,14.7511,14.7338,14.7424,45300.0
2006-07-12 12:40:00,17.02,17.06,17.02,17.04,68200.0,14.7424,14.7771,14.7424,14.7597,68200.0
2006-07-12 12:50:00,17.05,17.09,17.03,17.09,83000.0,14.7684,14.8031,14.7511,14.8031,83000.0
2006-07-12 13:00:00,17.09,17.1,17.08,17.09,65800.0,14.8031,14.8117,14.7944,14.8031,65800.0
2006-07-12 13:10:00,17.1,17.11,17.09,17.09,67100.0,14.8117,14.8204,14.8031,14.8031,67100.0
2006-07-12 13:20:00,17.09,17.09,17.06,17.06,19900.0,14.8031,14.8031,14.7771,14.7771,19900.0
2006-07-12 13:30:00,17.07,17.09,17.01,17.01,68700.0,14.7857,14.8031,14.7338,14.7338,68700.0
2006-07-12 13:40:00,17.01,17.03,17.01,17.03,49000.0,14.7338,14.7511,14.7338,14.7511,49000.0
2006-07-12 13:50:00,17.02,17.03,16.98,16.98,49900.0,14.7424,14.7511,14.7078,14.7078,49900.0
2006-07-12 14:00:00,16.98,16.99,16.96,16.97,54700.0,14.7078,14.7164,14.6905,14.6991,54700.0
2006-07-12 14:10:00,16.96,17.01,16.96,17.0,76700.0,14.6905,14.7338,14.6905,14.7251,76700.0
2006-07-12 14:20:00,17.0,17.0,16.98,17.0,63100.0,14.7251,14.7251,14.7078,14.7251,63100.0
2006-07-12 14:30:00,17.0,17.02,16.98,17.0,56000.0,14.7251,14.7424,14.7078,14.7251,56000.0
2006-07-12 14:40:00,17.0,17.02,16.99,16.99,98500.0,14.7251,14.7424,14.7164,14.7164,98500.0
2006-07-12 14:50:00,16.98,16.99,16.97,16.98,82900.0,14.7078,14.7164,14.6991,14.7078,82900.0
2006-07-12 15:00:00,16.98,17.0,16.98,17.0,54500.0,14.7078,14.7251,14.7078,14.7251,54500.0
2006-07-12 15:10:00,16.99,17.0,16.99,16.99,66900.0,14.7164,14.7251,14.7164,14.7164,66900.0
2006-07-12 15:20:00,17.0,17.01,16.99,17.0,46100.0,14.7251,14.7338,14.7164,14.7251,46100.0
2006-07-12 15:30:00,17.01,17.01,16.99,17.0,56900.0,14.7338,14.7338,14.7164,14.7251,56900.0
2006-07-12 15:40:00,17.0,17.01,16.99,17.0,70900.0,14.7251,14.7338,14.7164,14.7251,70900.0
2006-07-12 15:50:00,16.99,17.0,16.98,16.98,63300.0,14.7164,14.7251,14.7078,14.7078,63300.0
2006-07-13 09:30:00,16.9,16.92,16.86,16.91,154100.0,14.6385,14.6558,14.6038,14.6471,154100.0
2006-07-13 09:40:00,16.9,16.91,16.8,16.8,63400.0,14.6385,14.6471,14.5519,14.5519,63400.0
2006-07-13 09:50:00,16.81,16.87,16.75,16.76,114500.0,14.5605,14.6125,14.5086,14.5172,114500.0
2006-07-13 10:00:00,16.76,16.77,16.67,16.68,43300.0,14.5172,14.5259,14.4393,14.4479,43300.0
2006-07-13 10:10:00,16.66,16.74,16.64,16.65,155000.0,14.4306,14.4999,14.4133,14.4219,155000.0
2006-07-13 10:20:00,16.65,16.75,16.64,16.73,203400.0,14.4219,14.5086,14.4133,14.4912,203400.0
2006-07-13 10:30:00,16.73,16.82,16.73,16.79,144900.0,14.4912,14.5692,14.4912,14.5432,144900.0
2006-07-13 10:40:00,16.79,16.8,16.73,16.74,48200.0,14.5432,14.5519,14.4912,14.4999,48200.0
2006-07-13 10:50:00,16.73,16.73,16.69,16.69,32000.0,14.4912,14.4912,14.4566,14.4566,32000.0
2006-07-13 11:00:00,16.68,16.72,16.67,16.68,58900.0,14.4479,14.4826,14.4393,14.4479,58900.0
2006-07-13 11:10:00,16.69,16.7,16.66,16.69,56100.0,14.4566,14.4652,14.4306,14.4566,56100.0
2006-07-13 11:20:00,16.68,16.7,16.67,16.69,49000.0,14.4479,14.4652,14.4393,14.4566,49000.0
2006-07-13 11:30:00,16.69,16.69,16.66,16.66,71700.0,14.4566,14.4566,14.4306,14.4306,71700.0
2006-07-13 11:40:00,16.66,16.67,16.64,16.64,37100.0,14.4306,14.4393,14.4133,14.4133,37100.0
2006-07-13 11:50:00,16.64,16.65,16.63,16.63,19800.0,14.4133,14.4219,14.4046,14.4046,19800.0
2006-07-13 12:00:00,16.63,16.65,16.62,16.63,57900.0,14.4046,14.4219,14.3959,14.4046,57900.0
2006-07-13 12:10:00,16.63,16.67,16.62,16.66,65000.0,14.4046,14.4393,14.3959,14.4306,65000.0
2006-07-13 12:20:00,16.67,16.69,16.65,16.67,67100.0,14.4393,14.4566,14.4219,14.4393,67100.0
2006-07-13 12:30:00,16.67,16.68,16.63,16.64,27800.0,14.4393,14.4479,14.4046,14.4133,27800.0
2006-07-13 12:40:00,16.63,16.64,16.63,16.64,16000.0,14.4046,14.4133,14.4046,14.4133,16000.0
2006-07-13 12:50:00,16.63,16.63,16.6,16.62,36300.0,14.4046,14.4046,14.3786,14.3959,36300.0
2006-07-13 13:00:00,16.63,16.65,16.62,16.63,39000.0,14.4046,14.4219,14.3959,14.4046,39000.0
2006-07-13 13:10:00,16.63,16.64,16.62,16.64,30500.0,14.4046,14.4133,14.3959,14.4133,30500.0
2006-07-13 13:20:00,16.64,16.64,16.62,16.63,21400.0,14.4133,14.4133,14.3959,14.4046,21400.0
2006-07-13 13:30:00,16.62,16.63,16.6,16.6,35600.0,14.3959,14.4046,14.3786,14.3786,35600.0
2006-07-13 13:40:00,16.61,16.61,16.56,16.57,35100.0,14.3873,14.3873,14.344,14.3526,35100.0
2006-07-13 13:50:00,16.57,16.58,16.53,16.54,45400.0,14.3526,14.3613,14.318,14.3267,45400.0
2006-07-13 14:00:00,16.55,16.57,16.53,16.56,107100.0,14.3353,14.3526,14.318,14.344,107100.0
2006-07-13 14:10:00,16.56,16.57,16.54,16.54,40100.0,14.344,14.3526,14.3267,14.3267,40100.0
2006-07-13 14:20:00,16.53,16.55,16.52,16.53,19400.0,14.318,14.3353,14.3093,14.318,19400.0
2006-07-13 14:30:00,16.51,16.53,16.51,16.51,50600.0,14.3007,14.318,14.3007,14.3007,50600.0
2006-07-13 14:40:00,16.51,16.52,16.47,16.47,63700.0,14.3007,14.3093,14.266,14.266,63700.0
2006-07-13 14:50:00,16.48,16.48,16.43,16.43,45700.0,14.2747,14.2747,14.2314,14.2314,45700.0
2006-07-13 15:00:00,16.43,16.44,16.37,16.37,47900.0,14.2314,14.24,14.1794,14.1794,47900.0
2006-07-13 15:10:00,16.38,16.38,16.33,16.34,63100.0,14.1881,14.1881,14.1448,14.1534,63100.0
2006-07-13 15:20:00,16.33,16.33,16.3,16.31,76200.0,14.1448,14.1448,14.1188,14.1274,76200.0
2006-07-13 15:30:00,16.31,16.31,16.29,16.29,72000.0,14.1274,14.1274,14.1101,14.1101,72000.0
2006-07-13 15:40:00,16.29,16.3,16.26,16.28,197800.0,14.1101,14.1188,14.0841,14.1014,197800.0
2006-07-13 15:50:00,16.27,16.4,16.27,16.35,406500.0,14.0928,14.2054,14.0928,14.1621,406500.0
2006-07-14 09:30:00,16.14,16.24,16.05,16.12,135500.0,13.9802,14.0668,13.9022,13.9629,135500.0
2006-07-14 09:40:00,16.12,16.14,16.06,16.11,66400.0,13.9629,13.9802,13.9109,13.9542,66400.0
2006-07-14 09:50:00,16.12,16.12,16.1,16.1,60800.0,13.9629,13.9629,13.9455,13.9455,60800.0
2006-07-14 10:00:00,16.11,16.15,16.1,16.13,148100.0,13.9542,13.9888,13.9455,13.9715,148100.0
2006-07-14 10:10:00,16.14,16.17,16.13,16.16,67100.0,13.9802,14.0062,13.9715,13.9975,67100.0
2006-07-14 10:20:00,16.18,16.26,16.16,16.26,100900.0,14.0148,14.0841,13.9975,14.0841,100900.0
2006-07-14 10:30:00,16.26,16.27,16.2,16.21,49100.0,14.0841,14.0928,14.0322,14.0408,49100.0
2006-07-14 10:40:00,16.2,16.21,16.17,16.17,40300.0,14.0322,14.0408,14.0062,14.0062,40300.0
2006-07-14 10:50:00,16.17,16.18,16.12,16.18,151000.0,14.0062,14.0148,13.9629,14.0148,151000.0
2006-07-14 11:00:00,16.18,16.18,16.1,16.1,96600.0,14.0148,14.0148,13.9455,13.9455,96600.0
2006-07-14 11:10:00,16.09,16.1,16.0,16.0,68300.0,13.9369,13.9455,13.8589,13.8589,68300.0
2006-07-14 11:20:00,16.01,16.03,16.0,16.01,156100.0,13.8676,13.8849,13.8589,13.8676,156100.0
2006-07-14 11:30:00,16.02,16.03,15.97,15.99,172300.0,13.8762,13.8849,13.8329,13.8503,172300.0
2006-07-14 11:40:00,15.99,16.03,15.9,15.92,178400.0,13.8503,13.8849,13.7723,13.7896,178400.0
2006-07-14 11:50:00,15.91,16.05,15.91,16.02,126600.0,13.781,13.9022,13.781,13.8762,126600.0
2006-07-14 12:00:00,16.03,16.03,15.89,15.92,104900.0,13.8849,13.8849,13.7636,13.7896,104900.0
2006-07-14 12:10:00,15.92,15.92,15.89,15.89,40600.0,13.7896,13.7896,13.7636,13.7636,40600.0
2006-07-14 12:20:00,15.9,15.97,15.89,15.97,82100.0,13.7723,13.8329,13.7636,13.8329,82100.0
2006-07-14 12:30:00,15.97,16.0,15.96,16.0,35100.0,13.8329,13.8589,13.8243,13.8589,35100.0
2006-07-14 12:40:00,16.01,16.07,16.01,16.04,69400.0,13.8676,13.9195,13.8676,13.8936,69400.0
2006-07-14 12:50:00,16.06,16.09,16.02,16.03,146200.0,13.9109,13.9369,13.8762,13.8849,146200.0
2006-07-14 13:00:00,16.03,16.03,15.92,15.92,38000.0,13.8849,13.8849,13.7896,13.7896,38000.0
2006-07-14 13:10:00,15.92,15.93,15.9,15.91,56200.0,13.7896,13.7983,13.7723,13.781,56200.0
2006-07-14 13:20:00,15.91,15.92,15.87,15.89,75000.0,13.781,13.7896,13.7463,13.7636,75000.0
2006-07-14 13:30:00,15.91,15.92,15.87,15.89,70200.0,13.781,13.7896,13.7463,13.7636,70200.0
2006-07-14 13:40:00,15.89,15.91,15.87,15.89,94000.0,13.7636,13.781,13.7463,13.7636,94000.0
2006-07-14 13:50:00,15.89,16.0,15.89,16.0,56200.0,13.7636,13.8589,13.7636,13.8589,56200.0
2006-07-14 14:00:00,16.0,16.03,15.96,15.97,37600.0,13.8589,13.8849,13.8243,13.8329,37600.0
2006-07-14 14:10:00,15.96,15.97,15.93,15.93,53300.0,13.8243,13.8329,13.7983,13.7983,53300.0
2006-07-14 14:20:00,15.94,15.94,15.86,15.87,93300.0,13.8069,13.8069,13.7377,13.7463,93300.0
2006-07-14 14:30:00,15.86,15.91,15.85,15.89,97500.0,13.7377,13.781,13.729,13.7636,97500.0
2006-07-14 14:40:00,15.9,15.95,15.88,15.93,110600.0,13.7723,13.8156,13.755,13.7983,110600.0
2006-07-14 14:50:00,15.94,15.98,15.91,15.92,74000.0,13.8069,13.8416,13.781,13.7896,74000.0
2006-07-14 15:00:00,15.91,15.99,15.91,15.98,114000.0,13.781,13.8503,13.781,13.8416,114000.0
2006-07-14 15:10:00,15.99,15.99,15.95,15.97,105200.0,13.8503,13.8503,13.8156,13.8329,105200.0
2006-07-14 15:20:00,15.99,16.0,15.97,15.98,111200.0,13.8503,13.8589,13.8329,13.8416,111200.0
2006-07-14 15:30:00,15.98,16.0,15.97,15.98,76300.0,13.8416,13.8589,13.8329,13.8416,76300.0
2006-07-14 15:40:00,15.98,16.0,15.96,15.99,184400.0,13.8416,13.8589,13.8243,13.8503,184400.0
2006-07-14 15:50:00,16.0,16.07,15.99,16.03,204700.0,13.8589,13.9195,13.8503,13.8849,204700.0
2006-07-17 09:30:00,16.04,16.22,16.03,16.18,161900.0,13.8936,14.0495,13.8849,14.0148,161900.0
2006-07-17 09:40:00,16.18,16.19,16.03,16.05,119300.0,14.0148,14.0235,13.8849,13.9022,119300.0
2006-07-17 09:50:00,16.04,16.09,16.0,16.0,111800.0,13.8936,13.9369,13.8589,13.8589,111800.0
2006-07-17 10:00:00,16.0,16.01,15.95,15.96,601100.0,13.8589,13.8676,13.8156,13.8243,601100.0
2006-07-17 10:10:00,15.96,15.96,15.92,15.93,72500.0,13.8243,13.8243,13.7896,13.7983,72500.0
2006-07-17 10:20:00,15.93,15.95,15.81,15.83,86600.0,13.7983,13.8156,13.6943,13.7117,86600.0
2006-07-17 10:30:00,15.83,15.85,15.83,15.83,91700.0,13.7117,13.729,13.7117,13.7117,91700.0
2006-07-17 10:40:00,15.83,15.83,15.78,15.8,91300.0,13.7117,13.7117,13.6684,13.6857,91300.0
2006-07-17 10:50:00,15.8,15.84,15.79,15.8,83100.0,13.6857,13.7203,13.677,13.6857,83100.0
2006-07-17 11:00:00,15.8,15.81,15.79,15.8,100000.0,13.6857,13.6943,13.677,13.6857,100000.0
2006-07-17 11:10:00,15.8,15.9,15.8,15.89,90900.0,13.6857,13.7723,13.6857,13.7636,90900.0
2006-07-17 11:20:00,15.89,15.91,15.84,15.87,71500.0,13.7636,13.781,13.7203,13.7463,71500.0
2006-07-17 11:30:00,15.88,15.91,15.87,15.87,75300.0,13.755,13.781,13.7463,13.7463,75300.0
2006-07-17 11:40:00,15.87,15.92,15.81,15.92,169400.0,13.7463,13.7896,13.6943,13.7896,169400.0
2006-07-17 11:50:00,15.92,15.95,15.86,15.87,87200.0,13.7896,13.8156,13.7377,13.7463,87200.0
2006-07-17 12:00:00,15.87,15.9,15.81,15.83,62200.0,13.7463,13.7723,13.6943,13.7117,62200.0
2006-07-17 12:10:00,15.82,15.83,15.75,15.75,121700.0,13.703,13.7117,13.6424,13.6424,121700.0
2006-07-17 12:20:00,15.75,15.77,15.72,15.73,117100.0,13.6424,13.6597,13.6164,13.625,117100.0
2006-07-17 12:30:00,15.74,15.78,15.72,15.75,81900.0,13.6337,13.6684,13.6164,13.6424,81900.0
2006-07-17 12:40:00,15.74,15.76,15.72,15.73,95800.0,13.6337,13.651,13.6164,13.625,95800.0
2006-07-17 12:50:00,15.73,15.76,15.71,15.75,65000.0,13.625,13.651,13.6077,13.6424,65000.0
2006-07-17 13:00:00,15.75,15.76,15.71,15.71,52000.0,13.6424,13.651,13.6077,13.6077,52000.0
2006-07-17 13:10:00,15.7,15.74,15.69,15.74,121300.0,13.5991,13.6337,13.5904,13.6337,121300.0
2006-07-17 13:20:00,15.74,15.78,15.73,15.74,104100.0,13.6337,13.6684,13.625,13.6337,104100.0
2006-07-17 13:30:00,15.74,15.77,15.74,15.75,114700.0,13.6337,13.6597,13.6337,13.6424,114700.0
2006-07-17 13:40:00,15.74,15.77,15.74,15.76,74700.0,13.6337,13.6597,13.6337,13.651,74700.0
2006-07-17 13:50:00,15.76,15.76,15.74,15.75,104400.0,13.651,13.651,13.6337,13.6424,104400.0
2006-07-17 14:00:00,15.76,15.77,15.74,15.77,181900.0,13.651,13.6597,13.6337,13.6597,181900.0
2006-07-17 14:10:00,15.77,15.77,15.73,15.76,172600.0,13.6597,13.6597,13.625,13.651,172600.0
2006-07-17 14:20:00,15.77,15.78,15.76,15.78,107500.0,13.6597,13.6684,13.651,13.6684,107500.0
2006-07-17 14:30:00,15.78,15.81,15.77,15.81,58500.0,13.6684,13.6943,13.6597,13.6943,58500.0
2006-07-17 14:40:00,15.81,15.82,15.77,15.77,117400.0,13.6943,13.703,13.6597,13.6597,117400.0
2006-07-17 14:50:00,15.77,15.78,15.76,15.78,98000.0,13.6597,13.6684,13.651,13.6684,98000.0
2006-07-17 15:00:00,15.77,15.78,15.72,15.72,74400.0,13.6597,13.6684,13.6164,13.6164,74400.0
2006-07-17 15:10:00,15.72,15.75,15.72,15.74,256100.0,13.6164,13.6424,13.6164,13.6337,256100.0
2006-07-17 15:20:00,15.74,15.74,15.69,15.71,108400.0,13.6337,13.6337,13.5904,13.6077,108400.0
2006-07-17 15:30:00,15.72,15.74,15.7,15.74,184300.0,13.6164,13.6337,13.5991,13.6337,184300.0
2006-07-17 15:40:00,15.75,15.88,15.75,15.88,322300.0,13.6424,13.755,13.6424,13.755,322300.0
2006-07-17 15:50:00,15.88,15.88,15.82,15.84,390800.0,13.755,13.755,13.703,13.7203,390800.0
2006-07-18 09:30:00,15.85,16.04,15.85,15.91,207700.0,13.729,13.8936,13.729,13.781,207700.0
2006-07-18 09:40:00,15.91,15.99,15.91,15.99,87700.0,13.781,13.8503,13.781,13.8503,87700.0
2006-07-18 09:50:00,15.99,16.0,15.98,16.0,65500.0,13.8503,13.8589,13.8416,13.8589,65500.0
2006-07-18 10:00:00,16.0,16.0,15.87,15.89,193100.0,13.8589,13.8589,13.7463,13.7636,193100.0
2006-07-18 10:10:00,15.89,15.97,15.88,15.97,101200.0,13.7636,13.8329,13.755,13.8329,101200.0
2006-07-18 10:20:00,15.97,15.98,15.93,15.97,258300.0,13.8329,13.8416,13.7983,13.8329,258300.0
2006-07-18 10:30:00,15.97,15.98,15.91,15.93,45900.0,13.8329,13.8416,13.781,13.7983,45900.0
2006-07-18 10:40:00,15.95,16.0,15.94,15.96,61500.0,13.8156,13.8589,13.8069,13.8243,61500.0
2006-07-18 10:50:00,15.96,15.96,15.88,15.88,44200.0,13.8243,13.8243,13.755,13.755,44200.0
2006-07-18 11:00:00,15.88,15.88,15.77,15.82,165300.0,13.755,13.755,13.6597,13.703,165300.0
2006-07-18 11:10:00,15.82,15.86,15.81,15.85,51800.0,13.703,13.7377,13.6943,13.729,51800.0
2006-07-18 11:20:00,15.85,15.88,15.84,15.88,32000.0,13.729,13.755,13.7203,13.755,32000.0
2006-07-18 11:30:00,15.87,15.9,15.83,15.85,118200.0,13.7463,13.7723,13.7117,13.729,118200.0
2006-07-18 11:40:00,15.85,15.89,15.84,15.87,54000.0,13.729,13.7636,13.7203,13.7463,54000.0
2006-07-18 11:50:00,15.88,15.95,15.88,15.94,51800.0,13.755,13.8156,13.755,13.8069,51800.0
2006-07-18 12:00:00,15.94,15.95,15.88,15.89,102300.0,13.8069,13.8156,13.755,13.7636,102300.0
2006-07-18 12:10:00,15.88,15.91,15.85,15.88,38600.0,13.755,13.781,13.729,13.755,38600.0
2006-07-18 12:20:00,15.87,15.91,15.87,15.9,24800.0,13.7463,13.781,13.7463,13.7723,24800.0
2006-07-18 12:30:00,15.9,15.93,15.89,15.9,32100.0,13.7723,13.7983,13.7636,13.7723,32100.0
2006-07-18 12:40:00,15.89,15.94,15.89,15.91,41200.0,13.7636,13.8069,13.7636,13.781,41200.0
2006-07-18 12:50:00,15.91,15.91,15.85,15.87,62300.0,13.781,13.781,13.729,13.7463,62300.0
2006-07-18 13:00:00,15.88,15.9,15.81,15.83,66100.0,13.755,13.7723,13.6943,13.7117,66100.0
2006-07-18 13:10:00,15.82,15.83,15.75,15.75,31800.0,13.703,13.7117,13.6424,13.6424,31800.0
2006-07-18 13:20:00,15.75,15.76,15.68,15.73,56700.0,13.6424,13.651,13.5817,13.625,56700.0
2006-07-18 13:30:00,15.73,15.8,15.66,15.8,101100.0,13.625,13.6857,13.5644,13.6857,101100.0
2006-07-18 13:40:00,15.79,15.8,15.77,15.77,21300.0,13.677,13.6857,13.6597,13.6597,21300.0
2006-07-18 13:50:00,15.77,15.8,15.73,15.73,64000.0,13.6597,13.6857,13.625,13.625,64000.0
2006-07-18 14:00:00,15.74,15.8,15.73,15.77,106900.0,13.6337,13.6857,13.625,13.6597,106900.0
2006-07-18 14:10:00,15.77,15.78,15.72,15.72,35600.0,13.6597,13.6684,13.6164,13.6164,35600.0
2006-07-18 14:20:00,15.72,15.81,15.71,15.8,89800.0,13.6164,13.6943,13.6077,13.6857,89800.0
2006-07-18 14:30:00,15.81,15.94,15.8,15.91,225500.0,13.6943,13.8069,13.6857,13.781,225500.0
2006-07-18 14:40:00,15.9,15.92,15.89,15.91,268200.0,13.7723,13.7896,13.7636,13.781,268200.0
2006-07-18 14:50:00,15.92,15.99,15.92,15.99,231300.0,13.7896,13.8503,13.7896,13.8503,231300.0
2006-07-18 15:00:00,16.0,16.02,15.94,15.96,137500.0,13.8589,13.8762,13.8069,13.8243,137500.0
2006-07-18 15:10:00,15.96,15.97,15.93,15.95,87100.0,13.8243,13.8329,13.7983,13.8156,87100.0
2006-07-18 15:20:00,15.96,15.96,15.93,15.94,62400.0,13.8243,13.8243,13.7983,13.8069,62400.0
2006-07-18 15:30:00,15.94,16.02,15.93,15.99,114900.0,13.8069,13.8762,13.7983,13.8503,114900.0
2006-07-18 15:40:00,15.99,16.01,15.99,16.0,151100.0,13.8503,13.8676,13.8503,13.8589,151100.0
2006-07-18 15:50:00,16.0,16.01,15.94,15.96,173500.0,13.8589,13.8676,13.8069,13.8243,173500.0
2006-07-19 09:30:00,16.81,16.94,16.8,16.92,401900.0,14.5605,14.6731,14.5519,14.6558,401900.0
2006-07-19 09:40:00,16.93,17.17,16.9,17.15,696400.0,14.6645,14.8723,14.6385,14.855,696400.0
2006-07-19 09:50:00,17.17,17.27,17.07,17.11,972400.0,14.8723,14.959,14.7857,14.8204,972400.0
2006-07-19 10:00:00,17.12,17.29,17.11,17.25,730800.0,14.829,14.9763,14.8204,14.9416,730800.0
2006-07-19 10:10:00,17.25,17.4,17.24,17.37,342900.0,14.9416,15.0716,14.933,15.0456,342900.0
2006-07-19 10:20:00,17.37,17.38,17.25,17.25,221300.0,15.0456,15.0542,14.9416,14.9416,221300.0
2006-07-19 10:30:00,17.23,17.28,17.16,17.27,255400.0,14.9243,14.9676,14.8637,14.959,255400.0
2006-07-19 10:40:00,17.27,17.3,17.26,17.28,226500.0,14.959,14.985,14.9503,14.9676,226500.0
2006-07-19 10:50:00,17.29,17.34,17.27,17.33,241200.0,14.9763,15.0196,14.959,15.0109,241200.0
2006-07-19 11:00:00,17.34,17.38,17.31,17.34,210600.0,15.0196,15.0542,14.9936,15.0196,210600.0
2006-07-19 11:10:00,17.33,17.35,17.25,17.28,164900.0,15.0109,15.0283,14.9416,14.9676,164900.0
2006-07-19 11:20:00,17.28,17.35,17.28,17.35,162300.0,14.9676,15.0283,14.9676,15.0283,162300.0
2006-07-19 11:30:00,17.35,17.36,17.34,17.36,147400.0,15.0283,15.0369,15.0196,15.0369,147400.0
2006-07-19 11:40:00,17.35,17.41,17.35,17.4,172100.0,15.0283,15.0802,15.0283,15.0716,172100.0
2006-07-19 11:50:00,17.4,17.48,17.39,17.4,190900.0,15.0716,15.1409,15.0629,15.0716,190900.0
2006-07-19 12:00:00,17.4,17.48,17.36,17.48,189000.0,15.0716,15.1409,15.0369,15.1409,189000.0
2006-07-19 12:10:00,17.47,17.48,17.38,17.39,143900.0,15.1322,15.1409,15.0542,15.0629,143900.0
2006-07-19 12:20:00,17.39,17.41,17.28,17.3,115800.0,15.0629,15.0802,14.9676,14.985,115800.0
2006-07-19 12:30:00,17.29,17.33,17.25,17.26,135600.0,14.9763,15.0109,14.9416,14.9503,135600.0
2006-07-19 12:40:00,17.26,17.27,17.21,17.22,154900.0,14.9503,14.959,14.907,14.9157,154900.0
2006-07-19 12:50:00,17.22,17.27,17.2,17.27,112100.0,14.9157,14.959,14.8983,14.959,112100.0
2006-07-19 13:00:00,17.26,17.3,17.25,17.29,89000.0,14.9503,14.985,14.9416,14.9763,89000.0
2006-07-19 13:10:00,17.29,17.31,17.26,17.27,78100.0,14.9763,14.9936,14.9503,14.959,78100.0
2006-07-19 13:20:00,17.27,17.27,17.21,17.26,115300.0,14.959,14.959,14.907,14.9503,115300.0
2006-07-19 13:30:00,17.25,17.26,17.2,17.2,99000.0,14.9416,14.9503,14.8983,14.8983,99000.0
2006-07-19 13:40:00,17.2,17.25,17.16,17.25,217700.0,14.8983,14.9416,14.8637,14.9416,217700.0
2006-07-19 13:50:00,17.25,17.28,17.25,17.27,73300.0,14.9416,14.9676,14.9416,14.959,73300.0
2006-07-19 14:00:00,17.26,17.3,17.26,17.29,106500.0,14.9503,14.985,14.9503,14.9763,106500.0
2006-07-19 14:10:00,17.29,17.31,17.27,17.27,91300.0,14.9763,14.9936,14.959,14.959,91300.0
2006-07-19 14:20:00,17.28,17.3,17.27,17.3,100300.0,14.9676,14.985,14.959,14.985,100300.0
2006-07-19 14:30:00,17.29,17.34,17.28,17.31,151200.0,14.9763,15.0196,14.9676,14.9936,151200.0
2006-07-19 14:40:00,17.3,17.32,17.25,17.31,159400.0,14.985,15.0023,14.9416,14.9936,159400.0
2006-07-19 14:50:00,17.31,17.32,17.22,17.22,168800.0,14.9936,15.0023,14.9157,14.9157,168800.0
2006-07-19 15:00:00,17.22,17.24,17.16,17.21,174500.0,14.9157,14.933,14.8637,14.907,174500.0
2006-07-19 15:10:00,17.21,17.22,17.15,17.2,165700.0,14.907,14.9157,14.855,14.8983,165700.0
2006-07-19 15:20:00,17.2,17.25,17.17,17.24,455800.0,14.8983,14.9416,14.8723,14.933,455800.0
2006-07-19 15:30:00,17.23,17.25,17.11,17.12,301200.0,14.9243,14.9416,14.8204,14.829,301200.0
2006-07-19 15:40:00,17.12,17.18,17.12,17.18,500800.0,14.829,14.881,14.829,14.881,500800.0
2006-07-19 15:50:00,17.17,17.25,17.15,17.23,602000.0,14.8723,14.9416,14.855,14.9243,602000.0
2006-07-20 09:30:00,16.91,17.03,16.9,16.94,707100.0,14.6471,14.7511,14.6385,14.6731,707100.0
2006-07-20 09:40:00,16.95,17.05,16.94,17.02,392100.0,14.6818,14.7684,14.6731,14.7424,392100.0
2006-07-20 09:50:00,17.02,17.05,17.02,17.04,183200.0,14.7424,14.7684,14.7424,14.7597,183200.0
2006-07-20 10:00:00,17.05,17.08,17.04,17.08,127500.0,14.7684,14.7944,14.7597,14.7944,127500.0
2006-07-20 10:10:00,17.07,17.13,17.07,17.1,171200.0,14.7857,14.8377,14.7857,14.8117,171200.0
2006-07-20 10:20:00,17.09,17.19,17.09,17.19,172000.0,14.8031,14.8897,14.8031,14.8897,172000.0
2006-07-20 10:30:00,17.19,17.24,17.18,17.18,172200.0,14.8897,14.933,14.881,14.881,172200.0
2006-07-20 10:40:00,17.19,17.24,17.19,17.2,175200.0,14.8897,14.933,14.8897,14.8983,175200.0
2006-07-20 10:50:00,17.2,17.2,17.1,17.16,370200.0,14.8983,14.8983,14.8117,14.8637,370200.0
2006-07-20 11:00:00,17.16,17.21,17.15,17.19,86400.0,14.8637,14.907,14.855,14.8897,86400.0
2006-07-20 11:10:00,17.19,17.21,17.17,17.18,174700.0,14.8897,14.907,14.8723,14.881,174700.0
2006-07-20 11:20:00,17.17,17.2,17.17,17.2,84400.0,14.8723,14.8983,14.8723,14.8983,84400.0
2006-07-20 11:30:00,17.19,17.24,17.19,17.23,280900.0,14.8897,14.933,14.8897,14.9243,280900.0
2006-07-20 11:40:00,17.23,17.3,17.23,17.27,107900.0,14.9243,14.985,14.9243,14.959,107900.0
2006-07-20 11:50:00,17.28,17.28,17.25,17.25,66300.0,14.9676,14.9676,14.9416,14.9416,66300.0
2006-07-20 12:00:00,17.24,17.24,17.16,17.17,55100.0,14.933,14.933,14.8637,14.8723,55100.0
2006-07-20 12:10:00,17.17,17.24,17.17,17.23,108000.0,14.8723,14.933,14.8723,14.9243,108000.0
2006-07-20 12:20:00,17.23,17.27,17.23,17.27,273900.0,14.9243,14.959,14.9243,14.959,273900.0
2006-07-20 12:30:00,17.27,17.28,17.24,17.25,45600.0,14.959,14.9676,14.933,14.9416,45600.0
2006-07-20 12:40:00,17.24,17.31,17.24,17.29,51200.0,14.933,14.9936,14.933,14.9763,51200.0
2006-07-20 12:50:00,17.29,17.3,17.28,17.28,37200.0,14.9763,14.985,14.9676,14.9676,37200.0
2006-07-20 13:00:00,17.29,17.34,17.27,17.27,68700.0,14.9763,15.0196,14.959,14.959,68700.0
2006-07-20 13:10:00,17.27,17.28,17.24,17.26,44800.0,14.959,14.9676,14.933,14.9503,44800.0
2006-07-20 13:20:00,17.26,17.29,17.25,17.28,34800.0,14.9503,14.9763,14.9416,14.9676,34800.0
2006-07-20 13:30:00,17.29,17.3,17.26,17.3,81100.0,14.9763,14.985,14.9503,14.985,81100.0
2006-07-20 13:40:00,17.3,17.32,17.27,17.32,122300.0,14.985,15.0023,14.959,15.0023,122300.0
2006-07-20 13:50:00,17.31,17.34,17.3,17.34,46800.0,14.9936,15.0196,14.985,15.0196,46800.0
2006-07-20 14:00:00,17.32,17.37,17.32,17.35,76000.0,15.0023,15.0456,15.0023,15.0283,76000.0
2006-07-20 14:10:00,17.35,17.36,17.27,17.27,1240000.0,15.0283,15.0369,14.959,14.959,1240000.0
2006-07-20 14:20:00,17.26,17.27,17.21,17.21,555800.0,14.9503,14.959,14.907,14.907,555800.0
2006-07-20 14:30:00,17.21,17.26,17.2,17.25,384300.0,14.907,14.9503,14.8983,14.9416,384300.0
2006-07-20 14:40:00,17.25,17.28,17.22,17.28,136100.0,14.9416,14.9676,14.9157,14.9676,136100.0
2006-07-20 14:50:00,17.28,17.28,17.26,17.27,555700.0,14.9676,14.9676,14.9503,14.959,555700.0
2006-07-20 15:00:00,17.27,17.27,17.26,17.27,64400.0,14.959,14.959,14.9503,14.959,64400.0
2006-07-20 15:10:00,17.27,17.27,17.25,17.26,124400.0,14.959,14.959,14.9416,14.9503,124400.0
2006-07-20 15:20:00,17.26,17.27,17.25,17.26,173700.0,14.9503,14.959,14.9416,14.9503,173700.0
2006-07-20 15:30:00,17.25,17.27,17.23,17.27,139200.0,14.9416,14.959,14.9243,14.959,139200.0
2006-07-20 15:40:00,17.26,17.27,17.25,17.26,272200.0,14.9503,14.959,14.9416,14.9503,272200.0
2006-07-20 15:50:00,17.26,17.27,17.25,17.26,288700.0,14.9503,14.959,14.9416,14.9503,288700.0
2006-07-21 09:30:00,17.27,17.27,17.23,17.23,646000.0,14.959,14.959,14.9243,14.9243,646000.0
2006-07-21 09:40:00,17.21,17.29,17.2,17.23,415200.0,14.907,14.9763,14.8983,14.9243,415200.0
2006-07-21 09:50:00,17.23,17.23,17.21,17.21,108600.0,14.9243,14.9243,14.907,14.907,108600.0
2006-07-21 10:00:00,17.21,17.22,17.14,17.15,288500.0,14.907,14.9157,14.8464,14.855,288500.0
2006-07-21 10:10:00,17.15,17.16,17.1,17.11,476100.0,14.855,14.8637,14.8117,14.8204,476100.0
2006-07-21 10:20:00,17.11,17.12,17.1,17.11,119500.0,14.8204,14.829,14.8117,14.8204,119500.0
2006-07-21 10:30:00,17.11,17.13,17.1,17.1,138700.0,14.8204,14.8377,14.8117,14.8117,138700.0
2006-07-21 10:40:00,17.1,17.16,17.1,17.14,133600.0,14.8117,14.8637,14.8117,14.8464,133600.0
2006-07-21 10:50:00,17.14,17.2,17.12,17.17,76400.0,14.8464,14.8983,14.829,14.8723,76400.0
2006-07-21 11:00:00,17.16,17.18,17.15,17.15,47400.0,14.8637,14.881,14.855,14.855,47400.0
2006-07-21 11:10:00,17.15,17.16,17.15,17.16,115700.0,14.855,14.8637,14.855,14.8637,115700.0
2006-07-21 11:20:00,17.15,17.16,17.15,17.15,42400.0,14.855,14.8637,14.855,14.855,42400.0
2006-07-21 11:30:00,17.15,17.15,17.12,17.12,198800.0,14.855,14.855,14.829,14.829,198800.0
2006-07-21 11:40:00,17.12,17.14,17.12,17.13,126300.0,14.829,14.8464,14.829,14.8377,126300.0
2006-07-21 11:50:00,17.12,17.15,17.12,17.14,119200.0,14.829,14.855,14.829,14.8464,119200.0
2006-07-21 12:00:00,17.14,17.15,17.13,17.13,40000.0,14.8464,14.855,14.8377,14.8377,40000.0
2006-07-21 12:10:00,17.13,17.15,17.12,17.13,34400.0,14.8377,14.855,14.829,14.8377,34400.0
2006-07-21 12:20:00,17.13,17.13,17.12,17.13,22300.0,14.8377,14.8377,14.829,14.8377,22300.0
2006-07-21 12:30:00,17.13,17.13,17.1,17.11,47600.0,14.8377,14.8377,14.8117,14.8204,47600.0
2006-07-21 12:40:00,17.11,17.11,17.09,17.1,430100.0,14.8204,14.8204,14.8031,14.8117,430100.0
2006-07-21 12:50:00,17.1,17.11,17.05,17.06,63100.0,14.8117,14.8204,14.7684,14.7771,63100.0
2006-07-21 13:00:00,17.06,17.07,17.05,17.05,73500.0,14.7771,14.7857,14.7684,14.7684,73500.0
2006-07-21 13:10:00,17.06,17.06,17.05,17.06,87700.0,14.7771,14.7771,14.7684,14.7771,87700.0
2006-07-21 13:20:00,17.06,17.07,17.05,17.06,27100.0,14.7771,14.7857,14.7684,14.7771,27100.0
2006-07-21 13:30:00,17.05,17.08,17.03,17.07,109100.0,14.7684,14.7944,14.7511,14.7857,109100.0
2006-07-21 13:40:00,17.07,17.09,17.05,17.09,66600.0,14.7857,14.8031,14.7684,14.8031,66600.0
2006-07-21 13:50:00,17.09,17.13,17.09,17.13,312800.0,14.8031,14.8377,14.8031,14.8377,312800.0
2006-07-21 14:00:00,17.13,17.15,17.12,17.14,64400.0,14.8377,14.855,14.829,14.8464,64400.0
2006-07-21 14:10:00,17.15,17.15,17.12,17.13,216200.0,14.855,14.855,14.829,14.8377,216200.0
2006-07-21 14:20:00,17.13,17.16,17.13,17.15,120200.0,14.8377,14.8637,14.8377,14.855,120200.0
2006-07-21 14:30:00,17.15,17.16,17.14,17.14,126300.0,14.855,14.8637,14.8464,14.8464,126300.0
2006-07-21 14:40:00,17.14,17.15,17.14,17.14,109200.0,14.8464,14.855,14.8464,14.8464,109200.0
2006-07-21 14:50:00,17.15,17.15,17.13,17.14,96300.0,14.855,14.855,14.8377,14.8464,96300.0
2006-07-21 15:00:00,17.15,17.15,17.12,17.12,119100.0,14.855,14.855,14.829,14.829,119100.0
2006-07-21 15:10:00,17.13,17.15,17.13,17.14,76800.0,14.8377,14.855,14.8377,14.8464,76800.0
2006-07-21 15:20:00,17.14,17.2,17.14,17.19,127800.0,14.8464,14.8983,14.8464,14.8897,127800.0
2006-07-21 15:30:00,17.19,17.2,17.15,17.17,112600.0,14.8897,14.8983,14.855,14.8723,112600.0
2006-07-21 15:40:00,17.17,17.17,17.16,17.16,73200.0,14.8723,14.8723,14.8637,14.8637,73200.0
2006-07-21 15:50:00,17.16,17.17,17.14,17.14,128900.0,14.8637,14.8723,14.8464,14.8464,128900.0
2006-07-24 09:30:00,17.21,17.46,17.21,17.43,309100.0,14.907,15.1235,14.907,15.0976,309100.0
2006-07-24 09:40:00,17.43,17.49,17.42,17.49,176100.0,15.0976,15.1495,15.0889,15.1495,176100.0
2006-07-24 09:50:00,17.48,17.48,17.44,17.44,139100.0,15.1409,15.1409,15.1062,15.1062,139100.0
2006-07-24 10:00:00,17.45,17.47,17.43,17.46,143800.0,15.1149,15.1322,15.0976,15.1235,143800.0
2006-07-24 10:10:00,17.46,17.47,17.46,17.47,75100.0,15.1235,15.1322,15.1235,15.1322,75100.0
2006-07-24 10:20:00,17.47,17.49,17.46,17.48,91400.0,15.1322,15.1495,15.1235,15.1409,91400.0
2006-07-24 10:30:00,17.48,17.49,17.47,17.48,69900.0,15.1409,15.1495,15.1322,15.1409,69900.0
2006-07-24 10:40:00,17.49,17.49,17.48,17.49,34900.0,15.1495,15.1495,15.1409,15.1495,34900.0
2006-07-24 10:50:00,17.48,17.49,17.48,17.49,44500.0,15.1409,15.1495,15.1409,15.1495,44500.0
2006-07-24 11:00:00,17.48,17.49,17.48,17.48,49100.0,15.1409,15.1495,15.1409,15.1409,49100.0
2006-07-24 11:10:00,17.49,17.49,17.47,17.48,117200.0,15.1495,15.1495,15.1322,15.1409,117200.0
2006-07-24 11:20:00,17.48,17.55,17.47,17.55,487600.0,15.1409,15.2015,15.1322,15.2015,487600.0
2006-07-24 11:30:00,17.55,17.57,17.54,17.56,44800.0,15.2015,15.2188,15.1928,15.2102,44800.0
2006-07-24 11:40:00,17.57,17.61,17.56,17.61,75600.0,15.2188,15.2535,15.2102,15.2535,75600.0
2006-07-24 11:50:00,17.61,17.62,17.56,17.62,83800.0,15.2535,15.2621,15.2102,15.2621,83800.0
2006-07-24 12:00:00,17.62,17.62,17.54,17.55,55200.0,15.2621,15.2621,15.1928,15.2015,55200.0
2006-07-24 12:10:00,17.54,17.57,17.54,17.56,73100.0,15.1928,15.2188,15.1928,15.2102,73100.0
2006-07-24 12:20:00,17.57,17.57,17.5,17.52,84300.0,15.2188,15.2188,15.1582,15.1755,84300.0
2006-07-24 12:30:00,17.52,17.52,17.4,17.42,100400.0,15.1755,15.1755,15.0716,15.0889,100400.0
2006-07-24 12:40:00,17.41,17.45,17.41,17.45,60200.0,15.0802,15.1149,15.0802,15.1149,60200.0
2006-07-24 12:50:00,17.45,17.45,17.42,17.43,48600.0,15.1149,15.1149,15.0889,15.0976,48600.0
2006-07-24 13:00:00,17.43,17.47,17.43,17.46,36100.0,15.0976,15.1322,15.0976,15.1235,36100.0
2006-07-24 13:10:00,17.46,17.47,17.45,17.45,50500.0,15.1235,15.1322,15.1149,15.1149,50500.0
2006-07-24 13:20:00,17.45,17.48,17.45,17.48,59000.0,15.1149,15.1409,15.1149,15.1409,59000.0
2006-07-24 13:30:00,17.48,17.49,17.45,17.46,51100.0,15.1409,15.1495,15.1149,15.1235,51100.0
2006-07-24 13:40:00,17.46,17.47,17.45,17.46,48200.0,15.1235,15.1322,15.1149,15.1235,48200.0
2006-07-24 13:50:00,17.46,17.46,17.4,17.4,62600.0,15.1235,15.1235,15.0716,15.0716,62600.0
2006-07-24 14:00:00,17.4,17.41,17.37,17.38,69100.0,15.0716,15.0802,15.0456,15.0542,69100.0
2006-07-24 14:10:00,17.39,17.41,17.38,17.39,48700.0,15.0629,15.0802,15.0542,15.0629,48700.0
2006-07-24 14:20:00,17.39,17.42,17.39,17.42,43300.0,15.0629,15.0889,15.0629,15.0889,43300.0
2006-07-24 14:30:00,17.42,17.42,17.4,17.41,52700.0,15.0889,15.0889,15.0716,15.0802,52700.0
2006-07-24 14:40:00,17.41,17.44,17.4,17.44,40700.0,15.0802,15.1062,15.0716,15.1062,40700.0
2006-07-24 14:50:00,17.44,17.47,17.44,17.46,60300.0,15.1062,15.1322,15.1062,15.1235,60300.0
2006-07-24 15:00:00,17.47,17.51,17.46,17.5,95300.0,15.1322,15.1669,15.1235,15.1582,95300.0
2006-07-24 15:10:00,17.51,17.53,17.5,17.53,71000.0,15.1669,15.1842,15.1582,15.1842,71000.0
2006-07-24 15:20:00,17.52,17.54,17.51,17.53,66000.0,15.1755,15.1928,15.1669,15.1842,66000.0
2006-07-24 15:30:00,17.53,17.53,17.48,17.48,82900.0,15.1842,15.1842,15.1409,15.1409,82900.0
2006-07-24 15:40:00,17.48,17.49,17.43,17.44,115800.0,15.1409,15.1495,15.0976,15.1062,115800.0
2006-07-24 15:50:00,17.44,17.46,17.4,17.45,192400.0,15.1062,15.1235,15.0716,15.1149,192400.0
2006-07-25 09:30:00,17.29,17.43,17.28,17.37,163600.0,14.9763,15.0976,14.9676,15.0456,163600.0
2006-07-25 09:40:00,17.36,17.42,17.28,17.37,241600.0,15.0369,15.0889,14.9676,15.0456,241600.0
2006-07-25 09:50:00,17.37,17.45,17.36,17.42,110700.0,15.0456,15.1149,15.0369,15.0889,110700.0
2006-07-25 10:00:00,17.42,17.43,17.31,17.4,95900.0,15.0889,15.0976,14.9936,15.0716,95900.0
2006-07-25 10:10:00,17.41,17.41,17.3,17.3,87500.0,15.0802,15.0802,14.985,14.985,87500.0
2006-07-25 10:20:00,17.3,17.3,17.18,17.19,64500.0,14.985,14.985,14.881,14.8897,64500.0
2006-07-25 10:30:00,17.19,17.21,17.16,17.17,122100.0,14.8897,14.907,14.8637,14.8723,122100.0
2006-07-25 10:40:00,17.16,17.22,17.13,17.15,300400.0,14.8637,14.9157,14.8377,14.855,300400.0
2006-07-25 10:50:00,17.15,17.19,17.1,17.1,169000.0,14.855,14.8897,14.8117,14.8117,169000.0
2006-07-25 11:00:00,17.1,17.11,17.07,17.1,116100.0,14.8117,14.8204,14.7857,14.8117,116100.0
2006-07-25 11:10:00,17.08,17.08,17.05,17.07,116900.0,14.7944,14.7944,14.7684,14.7857,116900.0
2006-07-25 11:20:00,17.08,17.22,17.07,17.22,102300.0,14.7944,14.9157,14.7857,14.9157,102300.0
2006-07-25 11:30:00,17.21,17.25,17.19,17.24,100800.0,14.907,14.9416,14.8897,14.933,100800.0
2006-07-25 11:40:00,17.25,17.26,17.24,17.26,88700.0,14.9416,14.9503,14.933,14.9503,88700.0
2006-07-25 11:50:00,17.26,17.26,17.22,17.22,35800.0,14.9503,14.9503,14.9157,14.9157,35800.0
2006-07-25 12:00:00,17.22,17.24,17.21,17.23,42600.0,14.9157,14.933,14.907,14.9243,42600.0
2006-07-25 12:10:00,17.23,17.26,17.21,17.24,108200.0,14.9243,14.9503,14.907,14.933,108200.0
2006-07-25 12:20:00,17.23,17.25,17.22,17.24,46100.0,14.9243,14.9416,14.9157,14.933,46100.0
2006-07-25 12:30:00,17.23,17.27,17.23,17.26,82500.0,14.9243,14.959,14.9243,14.9503,82500.0
2006-07-25 12:40:00,17.26,17.26,17.23,17.25,75100.0,14.9503,14.9503,14.9243,14.9416,75100.0
2006-07-25 12:50:00,17.25,17.27,17.24,17.26,57700.0,14.9416,14.959,14.933,14.9503,57700.0
2006-07-25 13:00:00,17.27,17.34,17.26,17.34,106500.0,14.959,15.0196,14.9503,15.0196,106500.0
2006-07-25 13:10:00,17.34,17.35,17.31,17.31,120800.0,15.0196,15.0283,14.9936,14.9936,120800.0
2006-07-25 13:20:00,17.3,17.35,17.3,17.34,57700.0,14.985,15.0283,14.985,15.0196,57700.0
2006-07-25 13:30:00,17.34,17.38,17.34,17.37,64900.0,15.0196,15.0542,15.0196,15.0456,64900.0
2006-07-25 13:40:00,17.37,17.41,17.34,17.4,124900.0,15.0456,15.0802,15.0196,15.0716,124900.0
2006-07-25 13:50:00,17.41,17.42,17.36,17.42,50000.0,15.0802,15.0889,15.0369,15.0889,50000.0
2006-07-25 14:00:00,17.42,17.44,17.41,17.43,68500.0,15.0889,15.1062,15.0802,15.0976,68500.0
2006-07-25 14:10:00,17.44,17.49,17.43,17.48,171000.0,15.1062,15.1495,15.0976,15.1409,171000.0
2006-07-25 14:20:00,17.48,17.51,17.47,17.5,149500.0,15.1409,15.1669,15.1322,15.1582,149500.0
2006-07-25 14:30:00,17.5,17.55,17.5,17.54,98500.0,15.1582,15.2015,15.1582,15.1928,98500.0
2006-07-25 14:40:00,17.54,17.61,17.53,17.6,195600.0,15.1928,15.2535,15.1842,15.2448,195600.0
2006-07-25 14:50:00,17.6,17.72,17.6,17.71,327000.0,15.2448,15.3487,15.2448,15.3401,327000.0
2006-07-25 15:00:00,17.71,17.76,17.71,17.74,257900.0,15.3401,15.3834,15.3401,15.3661,257900.0
2006-07-25 15:10:00,17.74,17.79,17.74,17.79,216400.0,15.3661,15.4094,15.3661,15.4094,216400.0
2006-07-25 15:20:00,17.79,17.82,17.78,17.82,240900.0,15.4094,15.4354,15.4007,15.4354,240900.0
2006-07-25 15:30:00,17.82,17.84,17.8,17.8,170200.0,15.4354,15.4527,15.418,15.418,170200.0
2006-07-25 15:40:00,17.8,17.83,17.75,17.82,242400.0,15.418,15.444,15.3747,15.4354,242400.0
2006-07-25 15:50:00,17.82,17.86,17.78,17.79,338200.0,15.4354,15.47,15.4007,15.4094,338200.0
2006-07-26 09:30:00,17.7,17.88,17.7,17.86,436800.0,15.3314,15.4873,15.3314,15.47,436800.0
2006-07-26 09:40:00,17.85,17.89,17.82,17.88,287200.0,15.4614,15.496,15.4354,15.4873,287200.0
2006-07-26 09:50:00,17.88,17.9,17.85,17.89,127100.0,15.4873,15.5047,15.4614,15.496,127100.0
2006-07-26 10:00:00,17.88,17.9,17.88,17.88,224700.0,15.4873,15.5047,15.4873,15.4873,224700.0
2006-07-26 10:10:00,17.88,17.88,17.76,17.76,128500.0,15.4873,15.4873,15.3834,15.3834,128500.0
2006-07-26 10:20:00,17.76,17.76,17.63,17.7,166300.0,15.3834,15.3834,15.2708,15.3314,166300.0
2006-07-26 10:30:00,17.7,17.79,17.63,17.79,169200.0,15.3314,15.4094,15.2708,15.4094,169200.0
2006-07-26 10:40:00,17.79,17.83,17.66,17.68,131600.0,15.4094,15.444,15.2968,15.3141,131600.0
2006-07-26 10:50:00,17.68,17.68,17.63,17.65,102700.0,15.3141,15.3141,15.2708,15.2881,102700.0
2006-07-26 11:00:00,17.65,17.68,17.65,17.66,253900.0,15.2881,15.3141,15.2881,15.2968,253900.0
2006-07-26 11:10:00,17.67,17.79,17.66,17.78,144200.0,15.3054,15.4094,15.2968,15.4007,144200.0
2006-07-26 11:20:00,17.78,17.8,17.77,17.78,118200.0,15.4007,15.418,15.3921,15.4007,118200.0
2006-07-26 11:30:00,17.78,17.78,17.73,17.73,106700.0,15.4007,15.4007,15.3574,15.3574,106700.0
2006-07-26 11:40:00,17.73,17.74,17.72,17.72,41400.0,15.3574,15.3661,15.3487,15.3487,41400.0
2006-07-26 11:50:00,17.72,17.75,17.72,17.75,76200.0,15.3487,15.3747,15.3487,15.3747,76200.0
2006-07-26 12:00:00,17.75,17.78,17.74,17.78,64000.0,15.3747,15.4007,15.3661,15.4007,64000.0
2006-07-26 12:10:00,17.78,17.8,17.75,17.78,102500.0,15.4007,15.418,15.3747,15.4007,102500.0
2006-07-26 12:20:00,17.79,17.85,17.78,17.79,110900.0,15.4094,15.4614,15.4007,15.4094,110900.0
2006-07-26 12:30:00,17.79,17.8,17.76,17.77,28600.0,15.4094,15.418,15.3834,15.3921,28600.0
2006-07-26 12:40:00,17.77,17.77,17.72,17.73,48900.0,15.3921,15.3921,15.3487,15.3574,48900.0
2006-07-26 12:50:00,17.73,17.74,17.71,17.72,19400.0,15.3574,15.3661,15.3401,15.3487,19400.0
2006-07-26 13:00:00,17.72,17.72,17.68,17.69,95200.0,15.3487,15.3487,15.3141,15.3228,95200.0
2006-07-26 13:10:00,17.7,17.76,17.7,17.75,81400.0,15.3314,15.3834,15.3314,15.3747,81400.0
2006-07-26 13:20:00,17.75,17.76,17.73,17.74,59400.0,15.3747,15.3834,15.3574,15.3661,59400.0
2006-07-26 13:30:00,17.73,17.76,17.73,17.76,25300.0,15.3574,15.3834,15.3574,15.3834,25300.0
2006-07-26 13:40:00,17.76,17.8,17.75,17.8,29900.0,15.3834,15.418,15.3747,15.418,29900.0
2006-07-26 13:50:00,17.8,17.85,17.79,17.82,127100.0,15.418,15.4614,15.4094,15.4354,127100.0
2006-07-26 14:00:00,17.82,17.84,17.78,17.84,149500.0,15.4354,15.4527,15.4007,15.4527,149500.0
2006-07-26 14:10:00,17.84,17.85,17.83,17.84,151600.0,15.4527,15.4614,15.444,15.4527,151600.0
2006-07-26 14:20:00,17.85,17.87,17.83,17.87,82100.0,15.4614,15.4787,15.444,15.4787,82100.0
2006-07-26 14:30:00,17.87,17.95,17.86,17.94,346200.0,15.4787,15.548,15.47,15.5393,346200.0
2006-07-26 14:40:00,17.94,17.95,17.92,17.94,143500.0,15.5393,15.548,15.522,15.5393,143500.0
2006-07-26 14:50:00,17.95,17.95,17.94,17.94,162900.0,15.548,15.548,15.5393,15.5393,162900.0
2006-07-26 15:00:00,17.94,17.95,17.94,17.95,154500.0,15.5393,15.548,15.5393,15.548,154500.0
2006-07-26 15:10:00,17.94,17.95,17.92,17.92,152900.0,15.5393,15.548,15.522,15.522,152900.0
2006-07-26 15:20:00,17.93,17.94,17.92,17.92,186900.0,15.5306,15.5393,15.522,15.522,186900.0
2006-07-26 15:30:00,17.92,17.94,17.9,17.9,169500.0,15.522,15.5393,15.5047,15.5047,169500.0
2006-07-26 15:40:00,17.91,17.91,17.84,17.84,184100.0,15.5133,15.5133,15.4527,15.4527,184100.0
2006-07-26 15:50:00,17.84,17.85,17.79,17.84,395000.0,15.4527,15.4614,15.4094,15.4527,395000.0
2006-07-27 09:30:00,17.9,17.94,17.87,17.94,358200.0,15.5047,15.5393,15.4787,15.5393,358200.0
2006-07-27 09:40:00,17.93,17.97,17.92,17.97,353200.0,15.5306,15.5653,15.522,15.5653,353200.0
2006-07-27 09:50:00,17.96,17.98,17.95,17.95,181100.0,15.5566,15.574,15.548,15.548,181100.0
2006-07-27 10:00:00,17.96,17.97,17.94,17.97,197400.0,15.5566,15.5653,15.5393,15.5653,197400.0
2006-07-27 10:10:00,17.96,17.99,17.96,17.98,159600.0,15.5566,15.5826,15.5566,15.574,159600.0
2006-07-27 10:20:00,17.97,17.98,17.97,17.98,158700.0,15.5653,15.574,15.5653,15.574,158700.0
2006-07-27 10:30:00,17.98,17.99,17.97,17.97,116900.0,15.574,15.5826,15.5653,15.5653,116900.0
2006-07-27 10:40:00,17.98,17.98,17.95,17.97,128400.0,15.574,15.574,15.548,15.5653,128400.0
2006-07-27 10:50:00,17.97,17.98,17.96,17.97,104100.0,15.5653,15.574,15.5566,15.5653,104100.0
2006-07-27 11:00:00,17.98,17.98,17.97,17.98,97100.0,15.574,15.574,15.5653,15.574,97100.0
2006-07-27 11:10:00,17.97,17.99,17.97,17.98,193700.0,15.5653,15.5826,15.5653,15.574,193700.0
2006-07-27 11:20:00,17.99,17.99,17.97,17.99,283200.0,15.5826,15.5826,15.5653,15.5826,283200.0
2006-07-27 11:30:00,17.99,18.02,17.98,18.02,1645400.0,15.5826,15.6086,15.574,15.6086,1645400.0
2006-07-27 11:40:00,18.01,18.04,18.0,18.04,151600.0,15.5999,15.6259,15.5913,15.6259,151600.0
2006-07-27 11:50:00,18.04,18.05,18.02,18.02,138700.0,15.6259,15.6346,15.6086,15.6086,138700.0
2006-07-27 12:00:00,18.03,18.08,18.02,18.08,160100.0,15.6173,15.6606,15.6086,15.6606,160100.0
2006-07-27 12:10:00,18.08,18.1,18.07,18.09,150700.0,15.6606,15.6779,15.6519,15.6692,150700.0
2006-07-27 12:20:00,18.1,18.11,18.09,18.1,348400.0,15.6779,15.6866,15.6692,15.6779,348400.0
2006-07-27 12:30:00,18.11,18.12,18.1,18.11,132800.0,15.6866,15.6952,15.6779,15.6866,132800.0
2006-07-27 12:40:00,18.1,18.14,18.1,18.13,226800.0,15.6779,15.7125,15.6779,15.7039,226800.0
2006-07-27 12:50:00,18.13,18.15,18.12,18.12,177800.0,15.7039,15.7212,15.6952,15.6952,177800.0
2006-07-27 13:00:00,18.12,18.14,18.11,18.12,110400.0,15.6952,15.7125,15.6866,15.6952,110400.0
2006-07-27 13:10:00,18.12,18.14,18.11,18.12,142500.0,15.6952,15.7125,15.6866,15.6952,142500.0
2006-07-27 13:20:00,18.13,18.16,18.11,18.12,212800.0,15.7039,15.7299,15.6866,15.6952,212800.0
2006-07-27 13:30:00,18.13,18.13,18.1,18.1,256700.0,15.7039,15.7039,15.6779,15.6779,256700.0
2006-07-27 13:40:00,18.1,18.14,18.05,18.11,235200.0,15.6779,15.7125,15.6346,15.6866,235200.0
2006-07-27 13:50:00,18.1,18.11,18.09,18.11,137900.0,15.6779,15.6866,15.6692,15.6866,137900.0
2006-07-27 14:00:00,18.1,18.11,18.1,18.1,196500.0,15.6779,15.6866,15.6779,15.6779,196500.0
2006-07-27 14:10:00,18.1,18.11,18.05,18.1,298600.0,15.6779,15.6866,15.6346,15.6779,298600.0
2006-07-27 14:20:00,18.1,18.12,18.09,18.1,122400.0,15.6779,15.6952,15.6692,15.6779,122400.0
2006-07-27 14:30:00,18.1,18.12,18.1,18.11,166200.0,15.6779,15.6952,15.6779,15.6866,166200.0
2006-07-27 14:40:00,18.11,18.14,18.11,18.14,215500.0,15.6866,15.7125,15.6866,15.7125,215500.0
2006-07-27 14:50:00,18.14,18.16,18.13,18.15,190100.0,15.7125,15.7299,15.7039,15.7212,190100.0
2006-07-27 15:00:00,18.16,18.19,18.15,18.17,306900.0,15.7299,15.7559,15.7212,15.7385,306900.0
2006-07-27 15:10:00,18.17,18.19,18.17,18.18,199700.0,15.7385,15.7559,15.7385,15.7472,199700.0
2006-07-27 15:20:00,18.18,18.19,18.16,18.17,223600.0,15.7472,15.7559,15.7299,15.7385,223600.0
2006-07-27 15:30:00,18.17,18.17,18.15,18.15,242600.0,15.7385,15.7385,15.7212,15.7212,242600.0
2006-07-27 15:40:00,18.15,18.17,18.14,18.16,482900.0,15.7212,15.7385,15.7125,15.7299,482900.0
2006-07-27 15:50:00,18.15,18.16,18.14,18.16,333000.0,15.7212,15.7299,15.7125,15.7299,333000.0
2006-07-28 09:30:00,18.02,18.1,18.01,18.05,255800.0,15.6086,15.6779,15.5999,15.6346,255800.0
2006-07-28 09:40:00,18.04,18.1,17.95,17.99,136200.0,15.6259,15.6779,15.548,15.5826,136200.0
2006-07-28 09:50:00,17.98,18.0,17.95,17.95,220900.0,15.574,15.5913,15.548,15.548,220900.0
2006-07-28 10:00:00,17.97,17.99,17.9,17.94,123900.0,15.5653,15.5826,15.5047,15.5393,123900.0
2006-07-28 10:10:00,17.93,17.95,17.82,17.85,140900.0,15.5306,15.548,15.4354,15.4614,140900.0
2006-07-28 10:20:00,17.85,17.95,17.85,17.92,122400.0,15.4614,15.548,15.4614,15.522,122400.0
2006-07-28 10:30:00,17.92,17.94,17.9,17.92,82700.0,15.522,15.5393,15.5047,15.522,82700.0
2006-07-28 10:40:00,17.92,17.94,17.86,17.9,121600.0,15.522,15.5393,15.47,15.5047,121600.0
2006-07-28 10:50:00,17.9,17.94,17.89,17.93,203400.0,15.5047,15.5393,15.496,15.5306,203400.0
2006-07-28 11:00:00,17.93,17.97,17.93,17.96,138500.0,15.5306,15.5653,15.5306,15.5566,138500.0
2006-07-28 11:10:00,17.96,17.99,17.95,17.97,61800.0,15.5566,15.5826,15.548,15.5653,61800.0
2006-07-28 11:20:00,17.97,17.97,17.94,17.94,46700.0,15.5653,15.5653,15.5393,15.5393,46700.0
2006-07-28 11:30:00,17.94,17.97,17.92,17.94,62800.0,15.5393,15.5653,15.522,15.5393,62800.0
2006-07-28 11:40:00,17.93,17.98,17.91,17.97,103900.0,15.5306,15.574,15.5133,15.5653,103900.0
2006-07-28 11:50:00,17.98,17.99,17.95,17.96,144600.0,15.574,15.5826,15.548,15.5566,144600.0
2006-07-28 12:00:00,17.96,17.97,17.95,17.96,81400.0,15.5566,15.5653,15.548,15.5566,81400.0
2006-07-28 12:10:00,17.96,17.98,17.95,17.96,57800.0,15.5566,15.574,15.548,15.5566,57800.0
2006-07-28 12:20:00,17.97,17.98,17.94,17.95,103700.0,15.5653,15.574,15.5393,15.548,103700.0
2006-07-28 12:30:00,17.95,17.96,17.9,17.95,188700.0,15.548,15.5566,15.5047,15.548,188700.0
2006-07-28 12:40:00,17.95,17.97,17.94,17.94,87400.0,15.548,15.5653,15.5393,15.5393,87400.0
2006-07-28 12:50:00,17.94,17.96,17.92,17.95,71900.0,15.5393,15.5566,15.522,15.548,71900.0
2006-07-28 13:00:00,17.96,17.97,17.95,17.97,55100.0,15.5566,15.5653,15.548,15.5653,55100.0
2006-07-28 13:10:00,17.97,17.98,17.96,17.98,68200.0,15.5653,15.574,15.5566,15.574,68200.0
2006-07-28 13:20:00,17.98,17.99,17.97,17.98,52800.0,15.574,15.5826,15.5653,15.574,52800.0
2006-07-28 13:30:00,17.98,17.98,17.96,17.96,47900.0,15.574,15.574,15.5566,15.5566,47900.0
2006-07-28 13:40:00,17.96,17.98,17.95,17.97,55600.0,15.5566,15.574,15.548,15.5653,55600.0
2006-07-28 13:50:00,17.97,18.0,17.97,17.99,143600.0,15.5653,15.5913,15.5653,15.5826,143600.0
2006-07-28 14:00:00,17.99,18.0,17.97,17.98,89800.0,15.5826,15.5913,15.5653,15.574,89800.0
2006-07-28 14:10:00,18.0,18.0,17.97,17.99,105500.0,15.5913,15.5913,15.5653,15.5826,105500.0
2006-07-28 14:20:00,17.99,18.01,17.97,18.0,224900.0,15.5826,15.5999,15.5653,15.5913,224900.0
2006-07-28 14:30:00,17.99,18.0,17.98,18.0,165700.0,15.5826,15.5913,15.574,15.5913,165700.0
2006-07-28 14:40:00,18.0,18.04,17.99,18.03,144900.0,15.5913,15.6259,15.5826,15.6173,144900.0
2006-07-28 14:50:00,18.04,18.08,18.03,18.06,103300.0,15.6259,15.6606,15.6173,15.6433,103300.0
2006-07-28 15:00:00,18.07,18.1,18.06,18.07,114200.0,15.6519,15.6779,15.6433,15.6519,114200.0
2006-07-28 15:10:00,18.07,18.15,18.06,18.15,189900.0,15.6519,15.7212,15.6433,15.7212,189900.0
2006-07-28 15:20:00,18.14,18.16,18.14,18.16,100700.0,15.7125,15.7299,15.7125,15.7299,100700.0
2006-07-28 15:30:00,18.16,18.2,18.15,18.2,220400.0,15.7299,15.7645,15.7212,15.7645,220400.0
2006-07-28 15:40:00,18.2,18.2,18.14,18.17,116000.0,15.7645,15.7645,15.7125,15.7385,116000.0
2006-07-28 15:50:00,18.18,18.18,18.13,18.15,121800.0,15.7472,15.7472,15.7039,15.7212,121800.0
2006-07-31 09:30:00,17.8,17.95,17.8,17.85,331000.0,15.418,15.548,15.418,15.4614,331000.0
2006-07-31 09:40:00,17.84,17.86,17.82,17.83,101300.0,15.4527,15.47,15.4354,15.444,101300.0
2006-07-31 09:50:00,17.82,17.84,17.75,17.77,133900.0,15.4354,15.4527,15.3747,15.3921,133900.0
2006-07-31 10:00:00,17.78,17.88,17.77,17.87,136900.0,15.4007,15.4873,15.3921,15.4787,136900.0
2006-07-31 10:10:00,17.87,17.96,17.87,17.89,138900.0,15.4787,15.5566,15.4787,15.496,138900.0
2006-07-31 10:20:00,17.89,17.99,17.88,17.99,65000.0,15.496,15.5826,15.4873,15.5826,65000.0
2006-07-31 10:30:00,17.99,17.99,17.93,17.96,105300.0,15.5826,15.5826,15.5306,15.5566,105300.0
2006-07-31 10:40:00,17.96,17.98,17.95,17.98,85800.0,15.5566,15.574,15.548,15.574,85800.0
2006-07-31 10:50:00,17.97,18.0,17.93,17.97,169700.0,15.5653,15.5913,15.5306,15.5653,169700.0
2006-07-31 11:00:00,17.98,18.06,17.96,18.0,128700.0,15.574,15.6433,15.5566,15.5913,128700.0
2006-07-31 11:10:00,18.0,18.08,18.0,18.08,129400.0,15.5913,15.6606,15.5913,15.6606,129400.0
2006-07-31 11:20:00,18.07,18.08,18.01,18.01,69000.0,15.6519,15.6606,15.5999,15.5999,69000.0
2006-07-31 11:30:00,18.0,18.01,17.92,17.94,68200.0,15.5913,15.5999,15.522,15.5393,68200.0
2006-07-31 11:40:00,17.93,17.96,17.88,17.94,97500.0,15.5306,15.5566,15.4873,15.5393,97500.0
2006-07-31 11:50:00,17.94,17.95,17.91,17.91,27300.0,15.5393,15.548,15.5133,15.5133,27300.0
2006-07-31 12:00:00,17.91,17.93,17.89,17.92,40300.0,15.5133,15.5306,15.496,15.522,40300.0
2006-07-31 12:10:00,17.93,17.96,17.93,17.94,32400.0,15.5306,15.5566,15.5306,15.5393,32400.0
2006-07-31 12:20:00,17.94,17.94,17.93,17.94,26800.0,15.5393,15.5393,15.5306,15.5393,26800.0
2006-07-31 12:30:00,17.94,17.95,17.91,17.91,72800.0,15.5393,15.548,15.5133,15.5133,72800.0
2006-07-31 12:40:00,17.9,17.9,17.87,17.88,42000.0,15.5047,15.5047,15.4787,15.4873,42000.0
2006-07-31 12:50:00,17.88,17.9,17.87,17.89,34200.0,15.4873,15.5047,15.4787,15.496,34200.0
2006-07-31 13:00:00,17.89,17.93,17.89,17.91,59000.0,15.496,15.5306,15.496,15.5133,59000.0
2006-07-31 13:10:00,17.92,17.93,17.9,17.9,46200.0,15.522,15.5306,15.5047,15.5047,46200.0
2006-07-31 13:20:00,17.9,17.91,17.89,17.89,38200.0,15.5047,15.5133,15.496,15.496,38200.0
2006-07-31 13:30:00,17.89,17.92,17.89,17.91,59000.0,15.496,15.522,15.496,15.5133,59000.0
2006-07-31 13:40:00,17.92,17.92,17.89,17.9,83000.0,15.522,15.522,15.496,15.5047,83000.0
2006-07-31 13:50:00,17.89,17.9,17.88,17.89,37100.0,15.496,15.5047,15.4873,15.496,37100.0
2006-07-31 14:00:00,17.89,17.9,17.89,17.9,46900.0,15.496,15.5047,15.496,15.5047,46900.0
2006-07-31 14:10:00,17.9,17.92,17.89,17.91,43300.0,15.5047,15.522,15.496,15.5133,43300.0
2006-07-31 14:20:00,17.91,17.93,17.91,17.92,75000.0,15.5133,15.5306,15.5133,15.522,75000.0
2006-07-31 14:30:00,17.93,17.94,17.89,17.89,87600.0,15.5306,15.5393,15.496,15.496,87600.0
2006-07-31 14:40:00,17.89,17.9,17.87,17.87,45500.0,15.496,15.5047,15.4787,15.4787,45500.0
2006-07-31 14:50:00,17.87,17.88,17.86,17.88,92800.0,15.4787,15.4873,15.47,15.4873,92800.0
2006-07-31 15:00:00,17.88,17.9,17.85,17.85,140700.0,15.4873,15.5047,15.4614,15.4614,140700.0
2006-07-31 15:10:00,17.86,17.92,17.85,17.92,89300.0,15.47,15.522,15.4614,15.522,89300.0
2006-07-31 15:20:00,17.93,17.95,17.93,17.94,102100.0,15.5306,15.548,15.5306,15.5393,102100.0
2006-07-31 15:30:00,17.95,17.96,17.9,17.93,214500.0,15.548,15.5566,15.5047,15.5306,214500.0
2006-07-31 15:40:00,17.93,17.99,17.92,17.99,232200.0,15.5306,15.5826,15.522,15.5826,232200.0
2006-07-31 15:50:00,17.99,17.99,17.98,17.98,428400.0,15.5826,15.5826,15.574,15.574,428400.0
2006-08-01 09:30:00,17.98,18.0,17.78,17.79,135300.0,15.574,15.5913,15.4007,15.4094,135300.0
2006-08-01 09:40:00,17.81,17.86,17.79,17.85,61000.0,15.4267,15.47,15.4094,15.4614,61000.0
2006-08-01 09:50:00,17.85,17.91,17.84,17.87,51600.0,15.4614,15.5133,15.4527,15.4787,51600.0
2006-08-01 10:00:00,17.87,17.87,17.65,17.68,92300.0,15.4787,15.4787,15.2881,15.3141,92300.0
2006-08-01 10:10:00,17.69,17.99,17.63,17.63,135500.0,15.3228,15.5826,15.2708,15.2708,135500.0
2006-08-01 10:20:00,17.63,17.71,17.56,17.68,97600.0,15.2708,15.3401,15.2102,15.3141,97600.0
2006-08-01 10:30:00,17.69,17.75,17.67,17.75,85800.0,15.3228,15.3747,15.3054,15.3747,85800.0
2006-08-01 10:40:00,17.75,17.75,17.7,17.7,33400.0,15.3747,15.3747,15.3314,15.3314,33400.0
2006-08-01 10:50:00,17.71,17.71,17.62,17.63,40700.0,15.3401,15.3401,15.2621,15.2708,40700.0
2006-08-01 11:00:00,17.63,17.68,17.63,17.68,86800.0,15.2708,15.3141,15.2708,15.3141,86800.0
2006-08-01 11:10:00,17.68,17.69,17.63,17.63,34300.0,15.3141,15.3228,15.2708,15.2708,34300.0
2006-08-01 11:20:00,17.64,17.64,17.62,17.63,37500.0,15.2795,15.2795,15.2621,15.2708,37500.0
2006-08-01 11:30:00,17.62,17.67,17.62,17.65,33300.0,15.2621,15.3054,15.2621,15.2881,33300.0
2006-08-01 11:40:00,17.67,17.67,17.62,17.63,38900.0,15.3054,15.3054,15.2621,15.2708,38900.0
2006-08-01 11:50:00,17.63,17.65,17.62,17.65,51400.0,15.2708,15.2881,15.2621,15.2881,51400.0
2006-08-01 12:00:00,17.65,17.67,17.65,17.66,46700.0,15.2881,15.3054,15.2881,15.2968,46700.0
2006-08-01 12:10:00,17.67,17.68,17.65,17.65,29700.0,15.3054,15.3141,15.2881,15.2881,29700.0
2006-08-01 12:20:00,17.66,17.66,17.61,17.61,65800.0,15.2968,15.2968,15.2535,15.2535,65800.0
2006-08-01 12:30:00,17.62,17.64,17.6,17.64,63200.0,15.2621,15.2795,15.2448,15.2795,63200.0
2006-08-01 12:40:00,17.64,17.64,17.61,17.61,30900.0,15.2795,15.2795,15.2535,15.2535,30900.0
2006-08-01 12:50:00,17.61,17.62,17.6,17.61,16200.0,15.2535,15.2621,15.2448,15.2535,16200.0
2006-08-01 13:00:00,17.6,17.61,17.58,17.58,46200.0,15.2448,15.2535,15.2275,15.2275,46200.0
2006-08-01 13:10:00,17.57,17.58,17.57,17.57,31300.0,15.2188,15.2275,15.2188,15.2188,31300.0
2006-08-01 13:20:00,17.58,17.59,17.55,17.55,52400.0,15.2275,15.2361,15.2015,15.2015,52400.0
2006-08-01 13:30:00,17.55,17.56,17.52,17.52,89700.0,15.2015,15.2102,15.1755,15.1755,89700.0
2006-08-01 13:40:00,17.52,17.57,17.51,17.56,76900.0,15.1755,15.2188,15.1669,15.2102,76900.0
2006-08-01 13:50:00,17.55,17.56,17.5,17.5,72700.0,15.2015,15.2102,15.1582,15.1582,72700.0
2006-08-01 14:00:00,17.5,17.53,17.5,17.51,69500.0,15.1582,15.1842,15.1582,15.1669,69500.0
2006-08-01 14:10:00,17.5,17.51,17.45,17.47,100000.0,15.1582,15.1669,15.1149,15.1322,100000.0
2006-08-01 14:20:00,17.46,17.46,17.42,17.43,83100.0,15.1235,15.1235,15.0889,15.0976,83100.0
2006-08-01 14:30:00,17.42,17.43,17.36,17.37,134700.0,15.0889,15.0976,15.0369,15.0456,134700.0
2006-08-01 14:40:00,17.37,17.38,17.3,17.33,147300.0,15.0456,15.0542,14.985,15.0109,147300.0
2006-08-01 14:50:00,17.33,17.43,17.33,17.41,135000.0,15.0109,15.0976,15.0109,15.0802,135000.0
2006-08-01 15:00:00,17.41,17.45,17.39,17.44,121300.0,15.0802,15.1149,15.0629,15.1062,121300.0
2006-08-01 15:10:00,17.45,17.47,17.43,17.43,142600.0,15.1149,15.1322,15.0976,15.0976,142600.0
2006-08-01 15:20:00,17.42,17.47,17.42,17.47,115800.0,15.0889,15.1322,15.0889,15.1322,115800.0
2006-08-01 15:30:00,17.47,17.51,17.47,17.48,167000.0,15.1322,15.1669,15.1322,15.1409,167000.0
2006-08-01 15:40:00,17.47,17.58,17.47,17.58,236700.0,15.1322,15.2275,15.1322,15.2275,236700.0
2006-08-01 15:50:00,17.58,17.59,17.56,17.56,206400.0,15.2275,15.2361,15.2102,15.2102,206400.0
2006-08-02 09:30:00,17.44,17.57,17.44,17.56,414400.0,15.1062,15.2188,15.1062,15.2102,414400.0
2006-08-02 09:40:00,17.55,17.77,17.55,17.63,148200.0,15.2015,15.3921,15.2015,15.2708,148200.0
2006-08-02 09:50:00,17.62,17.77,17.6,17.76,145400.0,15.2621,15.3921,15.2448,15.3834,145400.0
2006-08-02 10:00:00,17.75,17.76,17.7,17.71,88600.0,15.3747,15.3834,15.3314,15.3401,88600.0
2006-08-02 10:10:00,17.71,17.76,17.69,17.7,169800.0,15.3401,15.3834,15.3228,15.3314,169800.0
2006-08-02 10:20:00,17.7,17.77,17.69,17.77,184000.0,15.3314,15.3921,15.3228,15.3921,184000.0
2006-08-02 10:30:00,17.78,17.79,17.77,17.78,93800.0,15.4007,15.4094,15.3921,15.4007,93800.0
2006-08-02 10:40:00,17.79,17.79,17.72,17.73,60600.0,15.4094,15.4094,15.3487,15.3574,60600.0
2006-08-02 10:50:00,17.73,17.73,17.68,17.68,37300.0,15.3574,15.3574,15.3141,15.3141,37300.0
2006-08-02 11:00:00,17.68,17.69,17.6,17.61,74300.0,15.3141,15.3228,15.2448,15.2535,74300.0
2006-08-02 11:10:00,17.62,17.67,17.59,17.66,496600.0,15.2621,15.3054,15.2361,15.2968,496600.0
2006-08-02 11:20:00,17.66,17.66,17.62,17.62,40700.0,15.2968,15.2968,15.2621,15.2621,40700.0
2006-08-02 11:30:00,17.62,17.63,17.61,17.62,29900.0,15.2621,15.2708,15.2535,15.2621,29900.0
2006-08-02 11:40:00,17.62,17.65,17.6,17.6,65500.0,15.2621,15.2881,15.2448,15.2448,65500.0
2006-08-02 11:50:00,17.6,17.65,17.6,17.63,123600.0,15.2448,15.2881,15.2448,15.2708,123600.0
2006-08-02 12:00:00,17.64,17.7,17.62,17.68,165300.0,15.2795,15.3314,15.2621,15.3141,165300.0
2006-08-02 12:10:00,17.68,17.7,17.67,17.69,54700.0,15.3141,15.3314,15.3054,15.3228,54700.0
2006-08-02 12:20:00,17.68,17.71,17.68,17.7,55600.0,15.3141,15.3401,15.3141,15.3314,55600.0
2006-08-02 12:30:00,17.7,17.71,17.68,17.71,39500.0,15.3314,15.3401,15.3141,15.3401,39500.0
2006-08-02 12:40:00,17.71,17.71,17.7,17.71,39800.0,15.3401,15.3401,15.3314,15.3401,39800.0
2006-08-02 12:50:00,17.71,17.71,17.69,17.7,39600.0,15.3401,15.3401,15.3228,15.3314,39600.0
2006-08-02 13:00:00,17.7,17.7,17.66,17.66,39400.0,15.3314,15.3314,15.2968,15.2968,39400.0
2006-08-02 13:10:00,17.67,17.69,17.66,17.68,39300.0,15.3054,15.3228,15.2968,15.3141,39300.0
2006-08-02 13:20:00,17.69,17.79,17.67,17.78,139100.0,15.3228,15.4094,15.3054,15.4007,139100.0
2006-08-02 13:30:00,17.78,17.79,17.77,17.78,62100.0,15.4007,15.4094,15.3921,15.4007,62100.0
2006-08-02 13:40:00,17.78,17.79,17.77,17.78,54600.0,15.4007,15.4094,15.3921,15.4007,54600.0
2006-08-02 13:50:00,17.78,17.8,17.76,17.76,131000.0,15.4007,15.418,15.3834,15.3834,131000.0
2006-08-02 14:00:00,17.77,17.8,17.75,17.77,95300.0,15.3921,15.418,15.3747,15.3921,95300.0
2006-08-02 14:10:00,17.77,17.77,17.73,17.73,162000.0,15.3921,15.3921,15.3574,15.3574,162000.0
2006-08-02 14:20:00,17.73,17.73,17.64,17.65,68800.0,15.3574,15.3574,15.2795,15.2881,68800.0
2006-08-02 14:30:00,17.64,17.68,17.59,17.59,504000.0,15.2795,15.3141,15.2361,15.2361,504000.0
2006-08-02 14:40:00,17.6,17.63,17.56,17.56,71400.0,15.2448,15.2708,15.2102,15.2102,71400.0
2006-08-02 14:50:00,17.57,17.61,17.55,17.56,89500.0,15.2188,15.2535,15.2015,15.2102,89500.0
2006-08-02 15:00:00,17.56,17.61,17.55,17.6,64600.0,15.2102,15.2535,15.2015,15.2448,64600.0
2006-08-02 15:10:00,17.59,17.64,17.59,17.64,94200.0,15.2361,15.2795,15.2361,15.2795,94200.0
2006-08-02 15:20:00,17.64,17.67,17.63,17.66,108600.0,15.2795,15.3054,15.2708,15.2968,108600.0
2006-08-02 15:30:00,17.66,17.7,17.65,17.67,232200.0,15.2968,15.3314,15.2881,15.3054,232200.0
2006-08-02 15:40:00,17.67,17.68,17.66,17.66,146400.0,15.3054,15.3141,15.2968,15.2968,146400.0
2006-08-02 15:50:00,17.67,17.68,17.63,17.64,225300.0,15.3054,15.3141,15.2708,15.2795,225300.0
2006-08-03 09:30:00,17.75,17.75,17.61,17.61,170900.0,15.3747,15.3747,15.2535,15.2535,170900.0
2006-08-03 09:40:00,17.63,17.68,17.58,17.58,90700.0,15.2708,15.3141,15.2275,15.2275,90700.0
2006-08-03 09:50:00,17.58,17.75,17.57,17.69,121800.0,15.2275,15.3747,15.2188,15.3228,121800.0
2006-08-03 10:00:00,17.68,17.7,17.65,17.67,68600.0,15.3141,15.3314,15.2881,15.3054,68600.0
2006-08-03 10:10:00,17.66,17.7,17.66,17.69,123200.0,15.2968,15.3314,15.2968,15.3228,123200.0
2006-08-03 10:20:00,17.69,17.69,17.63,17.64,107700.0,15.3228,15.3228,15.2708,15.2795,107700.0
2006-08-03 10:30:00,17.64,17.71,17.64,17.69,98600.0,15.2795,15.3401,15.2795,15.3228,98600.0
2006-08-03 10:40:00,17.68,17.72,17.68,17.69,54500.0,15.3141,15.3487,15.3141,15.3228,54500.0
2006-08-03 10:50:00,17.69,17.7,17.67,17.69,22100.0,15.3228,15.3314,15.3054,15.3228,22100.0
2006-08-03 11:00:00,17.69,17.72,17.68,17.68,58800.0,15.3228,15.3487,15.3141,15.3141,58800.0
2006-08-03 11:10:00,17.69,17.71,17.68,17.69,36400.0,15.3228,15.3401,15.3141,15.3228,36400.0
2006-08-03 11:20:00,17.69,17.7,17.65,17.65,20400.0,15.3228,15.3314,15.2881,15.2881,20400.0
2006-08-03 11:30:00,17.65,17.65,17.63,17.64,222400.0,15.2881,15.2881,15.2708,15.2795,222400.0
2006-08-03 11:40:00,17.63,17.68,17.63,17.68,113900.0,15.2708,15.3141,15.2708,15.3141,113900.0
2006-08-03 11:50:00,17.68,17.72,17.68,17.69,97300.0,15.3141,15.3487,15.3141,15.3228,97300.0
2006-08-03 12:00:00,17.69,17.72,17.68,17.71,59200.0,15.3228,15.3487,15.3141,15.3401,59200.0
2006-08-03 12:10:00,17.71,17.78,17.71,17.77,101700.0,15.3401,15.4007,15.3401,15.3921,101700.0
2006-08-03 12:20:00,17.78,17.8,17.77,17.79,27700.0,15.4007,15.418,15.3921,15.4094,27700.0
2006-08-03 12:30:00,17.8,17.81,17.78,17.81,145800.0,15.418,15.4267,15.4007,15.4267,145800.0
2006-08-03 12:40:00,17.81,17.82,17.79,17.8,31500.0,15.4267,15.4354,15.4094,15.418,31500.0
2006-08-03 12:50:00,17.8,17.84,17.8,17.81,31800.0,15.418,15.4527,15.418,15.4267,31800.0
2006-08-03 13:00:00,17.82,17.85,17.82,17.85,42600.0,15.4354,15.4614,15.4354,15.4614,42600.0
2006-08-03 13:10:00,17.85,17.85,17.84,17.85,34800.0,15.4614,15.4614,15.4527,15.4614,34800.0
2006-08-03 13:20:00,17.85,17.9,17.84,17.9,55700.0,15.4614,15.5047,15.4527,15.5047,55700.0
2006-08-03 13:30:00,17.9,17.92,17.89,17.91,50000.0,15.5047,15.522,15.496,15.5133,50000.0
2006-08-03 13:40:00,17.92,17.94,17.91,17.94,83600.0,15.522,15.5393,15.5133,15.5393,83600.0
2006-08-03 13:50:00,17.94,17.98,17.92,17.96,174500.0,15.5393,15.574,15.522,15.5566,174500.0
2006-08-03 14:00:00,17.96,18.0,17.95,18.0,259100.0,15.5566,15.5913,15.548,15.5913,259100.0
2006-08-03 14:10:00,18.0,18.01,17.98,17.98,216000.0,15.5913,15.5999,15.574,15.574,216000.0
2006-08-03 14:20:00,17.97,18.0,17.92,17.96,92900.0,15.5653,15.5913,15.522,15.5566,92900.0
2006-08-03 14:30:00,17.96,17.98,17.94,17.95,109100.0,15.5566,15.574,15.5393,15.548,109100.0
2006-08-03 14:40:00,17.94,18.0,17.94,17.98,193100.0,15.5393,15.5913,15.5393,15.574,193100.0
2006-08-03 14:50:00,18.0,18.0,17.98,18.0,155500.0,15.5913,15.5913,15.574,15.5913,155500.0
2006-08-03 15:00:00,17.99,18.0,17.98,17.98,93500.0,15.5826,15.5913,15.574,15.574,93500.0
2006-08-03 15:10:00,17.98,17.99,17.97,17.98,79100.0,15.574,15.5826,15.5653,15.574,79100.0
2006-08-03 15:20:00,17.98,18.0,17.97,17.98,139400.0,15.574,15.5913,15.5653,15.574,139400.0
2006-08-03 15:30:00,17.99,18.01,17.98,17.99,352300.0,15.5826,15.5999,15.574,15.5826,352300.0
2006-08-03 15:40:00,17.99,18.0,17.98,18.0,179300.0,15.5826,15.5913,15.574,15.5913,179300.0
2006-08-03 15:50:00,18.0,18.0,17.96,17.96,234300.0,15.5913,15.5913,15.5566,15.5566,234300.0
2006-08-04 09:30:00,17.83,18.0,17.76,18.0,233900.0,15.444,15.5913,15.3834,15.5913,233900.0
2006-08-04 09:40:00,18.0,18.06,17.99,18.06,122400.0,15.5913,15.6433,15.5826,15.6433,122400.0
2006-08-04 09:50:00,18.06,18.09,17.86,17.92,80100.0,15.6433,15.6692,15.47,15.522,80100.0
2006-08-04 10:00:00,17.92,17.96,17.84,17.88,196500.0,15.522,15.5566,15.4527,15.4873,196500.0
2006-08-04 10:10:00,17.87,18.05,17.86,17.91,63200.0,15.4787,15.6346,15.47,15.5133,63200.0
2006-08-04 10:20:00,17.91,17.99,17.88,17.98,65100.0,15.5133,15.5826,15.4873,15.574,65100.0
2006-08-04 10:30:00,17.99,18.01,17.98,18.0,135800.0,15.5826,15.5999,15.574,15.5913,135800.0
2006-08-04 10:40:00,17.99,18.03,17.96,18.02,71600.0,15.5826,15.6173,15.5566,15.6086,71600.0
2006-08-04 10:50:00,18.02,18.05,18.02,18.02,34500.0,15.6086,15.6346,15.6086,15.6086,34500.0
2006-08-04 11:00:00,18.03,18.04,18.01,18.01,25800.0,15.6173,15.6259,15.5999,15.5999,25800.0
2006-08-04 11:10:00,18.01,18.01,17.98,18.0,65100.0,15.5999,15.5999,15.574,15.5913,65100.0
2006-08-04 11:20:00,18.0,18.0,17.98,17.99,63100.0,15.5913,15.5913,15.574,15.5826,63100.0
2006-08-04 11:30:00,17.98,18.0,17.98,18.0,32800.0,15.574,15.5913,15.574,15.5913,32800.0
2006-08-04 11:40:00,18.0,18.0,17.99,17.99,25200.0,15.5913,15.5913,15.5826,15.5826,25200.0
2006-08-04 11:50:00,17.99,18.0,17.96,17.99,52100.0,15.5826,15.5913,15.5566,15.5826,52100.0
2006-08-04 12:00:00,18.0,18.0,17.89,17.91,76000.0,15.5913,15.5913,15.496,15.5133,76000.0
2006-08-04 12:10:00,17.91,17.92,17.88,17.88,79400.0,15.5133,15.522,15.4873,15.4873,79400.0
2006-08-04 12:20:00,17.88,17.9,17.85,17.87,116900.0,15.4873,15.5047,15.4614,15.4787,116900.0
2006-08-04 12:30:00,17.86,17.86,17.82,17.82,40100.0,15.47,15.47,15.4354,15.4354,40100.0
2006-08-04 12:40:00,17.82,17.83,17.82,17.83,41400.0,15.4354,15.444,15.4354,15.444,41400.0
2006-08-04 12:50:00,17.83,17.83,17.78,17.78,41300.0,15.444,15.444,15.4007,15.4007,41300.0
2006-08-04 13:00:00,17.78,17.86,17.77,17.83,73000.0,15.4007,15.47,15.3921,15.444,73000.0
2006-08-04 13:10:00,17.83,17.83,17.72,17.76,58500.0,15.444,15.444,15.3487,15.3834,58500.0
2006-08-04 13:20:00,17.76,17.81,17.75,17.8,53700.0,15.3834,15.4267,15.3747,15.418,53700.0
2006-08-04 13:30:00,17.8,17.82,17.78,17.8,32900.0,15.418,15.4354,15.4007,15.418,32900.0
2006-08-04 13:40:00,17.8,17.87,17.79,17.87,49000.0,15.418,15.4787,15.4094,15.4787,49000.0
2006-08-04 13:50:00,17.87,17.91,17.87,17.89,53800.0,15.4787,15.5133,15.4787,15.496,53800.0
2006-08-04 14:00:00,17.88,17.91,17.86,17.88,97500.0,15.4873,15.5133,15.47,15.4873,97500.0
2006-08-04 14:10:00,17.88,17.88,17.82,17.82,51400.0,15.4873,15.4873,15.4354,15.4354,51400.0
2006-08-04 14:20:00,17.83,17.83,17.71,17.74,106800.0,15.444,15.444,15.3401,15.3661,106800.0
2006-08-04 14:30:00,17.74,17.78,17.72,17.78,40300.0,15.3661,15.4007,15.3487,15.4007,40300.0
2006-08-04 14:40:00,17.78,17.79,17.72,17.76,96300.0,15.4007,15.4094,15.3487,15.3834,96300.0
2006-08-04 14:50:00,17.77,17.79,17.76,17.79,132100.0,15.3921,15.4094,15.3834,15.4094,132100.0
2006-08-04 15:00:00,17.78,17.85,17.78,17.85,147300.0,15.4007,15.4614,15.4007,15.4614,147300.0
2006-08-04 15:10:00,17.85,17.86,17.82,17.85,161300.0,15.4614,15.47,15.4354,15.4614,161300.0
2006-08-04 15:20:00,17.85,17.96,17.84,17.95,217500.0,15.4614,15.5566,15.4527,15.548,217500.0
2006-08-04 15:30:00,17.96,17.99,17.93,17.99,134800.0,15.5566,15.5826,15.5306,15.5826,134800.0
2006-08-04 15:40:00,17.98,18.0,17.97,17.99,172100.0,15.574,15.5913,15.5653,15.5826,172100.0
2006-08-04 15:50:00,17.98,17.99,17.97,17.98,157500.0,15.574,15.5826,15.5653,15.574,157500.0
2006-08-07 09:30:00,17.98,17.98,17.63,17.66,155800.0,15.574,15.574,15.2708,15.2968,155800.0
2006-08-07 09:40:00,17.65,17.76,17.61,17.76,79400.0,15.2881,15.3834,15.2535,15.3834,79400.0
2006-08-07 09:50:00,17.76,17.87,17.75,17.86,49900.0,15.3834,15.4787,15.3747,15.47,49900.0
2006-08-07 10:00:00,17.85,17.87,17.83,17.86,101800.0,15.4614,15.4787,15.444,15.47,101800.0
2006-08-07 10:10:00,17.85,17.96,17.84,17.94,90500.0,15.4614,15.5566,15.4527,15.5393,90500.0
2006-08-07 10:20:00,17.94,17.95,17.89,17.91,42500.0,15.5393,15.548,15.496,15.5133,42500.0
2006-08-07 10:30:00,17.9,17.96,17.9,17.95,41300.0,15.5047,15.5566,15.5047,15.548,41300.0
2006-08-07 10:40:00,17.95,17.96,17.89,17.9,33900.0,15.548,15.5566,15.496,15.5047,33900.0
2006-08-07 10:50:00,17.9,17.91,17.8,17.8,116600.0,15.5047,15.5133,15.418,15.418,116600.0
2006-08-07 11:00:00,17.8,17.81,17.74,17.74,83300.0,15.418,15.4267,15.3661,15.3661,83300.0
2006-08-07 11:10:00,17.75,17.75,17.71,17.73,70000.0,15.3747,15.3747,15.3401,15.3574,70000.0
2006-08-07 11:20:00,17.73,17.75,17.72,17.72,53700.0,15.3574,15.3747,15.3487,15.3487,53700.0
2006-08-07 11:30:00,17.72,17.76,17.71,17.75,170800.0,15.3487,15.3834,15.3401,15.3747,170800.0
2006-08-07 11:40:00,17.75,17.75,17.73,17.74,54900.0,15.3747,15.3747,15.3574,15.3661,54900.0
2006-08-07 11:50:00,17.73,17.77,17.73,17.76,55900.0,15.3574,15.3921,15.3574,15.3834,55900.0
2006-08-07 12:00:00,17.76,17.8,17.75,17.76,130900.0,15.3834,15.418,15.3747,15.3834,130900.0
2006-08-07 12:10:00,17.76,17.77,17.74,17.74,66500.0,15.3834,15.3921,15.3661,15.3661,66500.0
2006-08-07 12:20:00,17.75,17.76,17.74,17.75,33300.0,15.3747,15.3834,15.3661,15.3747,33300.0
2006-08-07 12:30:00,17.75,17.75,17.72,17.73,45500.0,15.3747,15.3747,15.3487,15.3574,45500.0
2006-08-07 12:40:00,17.74,17.75,17.73,17.74,64900.0,15.3661,15.3747,15.3574,15.3661,64900.0
2006-08-07 12:50:00,17.73,17.75,17.72,17.74,40400.0,15.3574,15.3747,15.3487,15.3661,40400.0
2006-08-07 13:00:00,17.75,17.75,17.72,17.73,68900.0,15.3747,15.3747,15.3487,15.3574,68900.0
2006-08-07 13:10:00,17.73,17.74,17.72,17.73,107500.0,15.3574,15.3661,15.3487,15.3574,107500.0
2006-08-07 13:20:00,17.74,17.74,17.73,17.74,39000.0,15.3661,15.3661,15.3574,15.3661,39000.0
2006-08-07 13:30:00,17.74,17.75,17.74,17.75,24000.0,15.3661,15.3747,15.3661,15.3747,24000.0
2006-08-07 13:40:00,17.75,17.75,17.74,17.75,48400.0,15.3747,15.3747,15.3661,15.3747,48400.0
2006-08-07 13:50:00,17.75,17.75,17.71,17.72,35900.0,15.3747,15.3747,15.3401,15.3487,35900.0
2006-08-07 14:00:00,17.72,17.73,17.7,17.72,82700.0,15.3487,15.3574,15.3314,15.3487,82700.0
2006-08-07 14:10:00,17.72,17.73,17.69,17.72,68500.0,15.3487,15.3574,15.3228,15.3487,68500.0
2006-08-07 14:20:00,17.72,17.73,17.7,17.71,66600.0,15.3487,15.3574,15.3314,15.3401,66600.0
2006-08-07 14:30:00,17.71,17.74,17.7,17.73,69800.0,15.3401,15.3661,15.3314,15.3574,69800.0
2006-08-07 14:40:00,17.74,17.74,17.71,17.72,27600.0,15.3661,15.3661,15.3401,15.3487,27600.0
2006-08-07 14:50:00,17.73,17.73,17.71,17.71,53000.0,15.3574,15.3574,15.3401,15.3401,53000.0
2006-08-07 15:00:00,17.71,17.72,17.7,17.7,55500.0,15.3401,15.3487,15.3314,15.3314,55500.0
2006-08-07 15:10:00,17.7,17.71,17.69,17.7,39200.0,15.3314,15.3401,15.3228,15.3314,39200.0
2006-08-07 15:20:00,17.7,17.7,17.68,17.68,87700.0,15.3314,15.3314,15.3141,15.3141,87700.0
2006-08-07 15:30:00,17.69,17.75,17.68,17.72,141000.0,15.3228,15.3747,15.3141,15.3487,141000.0
2006-08-07 15:40:00,17.72,17.74,17.69,17.7,139800.0,15.3487,15.3661,15.3228,15.3314,139800.0
2006-08-07 15:50:00,17.7,17.7,17.67,17.68,134300.0,15.3314,15.3314,15.3054,15.3141,134300.0
2006-08-08 09:30:00,17.67,17.68,17.62,17.65,110800.0,15.3054,15.3141,15.2621,15.2881,110800.0
2006-08-08 09:40:00,17.64,17.65,17.51,17.6,330000.0,15.2795,15.2881,15.1669,15.2448,330000.0
2006-08-08 09:50:00,17.59,17.6,17.51,17.56,73900.0,15.2361,15.2448,15.1669,15.2102,73900.0
2006-08-08 10:00:00,17.55,17.62,17.55,17.61,111500.0,15.2015,15.2621,15.2015,15.2535,111500.0
2006-08-08 10:10:00,17.63,17.69,17.6,17.65,74900.0,15.2708,15.3228,15.2448,15.2881,74900.0
2006-08-08 10:20:00,17.65,17.66,17.62,17.63,24800.0,15.2881,15.2968,15.2621,15.2708,24800.0
2006-08-08 10:30:00,17.62,17.65,17.53,17.56,973400.0,15.2621,15.2881,15.1842,15.2102,973400.0
2006-08-08 10:40:00,17.56,17.59,17.53,17.56,47800.0,15.2102,15.2361,15.1842,15.2102,47800.0
2006-08-08 10:50:00,17.56,17.58,17.53,17.54,59800.0,15.2102,15.2275,15.1842,15.1928,59800.0
2006-08-08 11:00:00,17.56,17.56,17.53,17.55,42400.0,15.2102,15.2102,15.1842,15.2015,42400.0
2006-08-08 11:10:00,17.55,17.58,17.54,17.56,55700.0,15.2015,15.2275,15.1928,15.2102,55700.0
2006-08-08 11:20:00,17.57,17.59,17.56,17.57,32200.0,15.2188,15.2361,15.2102,15.2188,32200.0
2006-08-08 11:30:00,17.58,17.58,17.54,17.55,46400.0,15.2275,15.2275,15.1928,15.2015,46400.0
2006-08-08 11:40:00,17.54,17.56,17.53,17.54,39100.0,15.1928,15.2102,15.1842,15.1928,39100.0
2006-08-08 11:50:00,17.53,17.55,17.52,17.53,26100.0,15.1842,15.2015,15.1755,15.1842,26100.0
2006-08-08 12:00:00,17.53,17.58,17.53,17.56,131200.0,15.1842,15.2275,15.1842,15.2102,131200.0
2006-08-08 12:10:00,17.56,17.56,17.53,17.55,60600.0,15.2102,15.2102,15.1842,15.2015,60600.0
2006-08-08 12:20:00,17.55,17.55,17.52,17.52,35800.0,15.2015,15.2015,15.1755,15.1755,35800.0
2006-08-08 12:30:00,17.52,17.55,17.51,17.54,97100.0,15.1755,15.2015,15.1669,15.1928,97100.0
2006-08-08 12:40:00,17.55,17.55,17.53,17.54,32100.0,15.2015,15.2015,15.1842,15.1928,32100.0
2006-08-08 12:50:00,17.53,17.54,17.52,17.54,14100.0,15.1842,15.1928,15.1755,15.1928,14100.0
2006-08-08 13:00:00,17.54,17.55,17.53,17.53,65800.0,15.1928,15.2015,15.1842,15.1842,65800.0
2006-08-08 13:10:00,17.53,17.55,17.53,17.55,104800.0,15.1842,15.2015,15.1842,15.2015,104800.0
2006-08-08 13:20:00,17.56,17.57,17.53,17.57,126000.0,15.2102,15.2188,15.1842,15.2188,126000.0
2006-08-08 13:30:00,17.56,17.58,17.54,17.58,93300.0,15.2102,15.2275,15.1928,15.2275,93300.0
2006-08-08 13:40:00,17.57,17.58,17.53,17.54,54800.0,15.2188,15.2275,15.1842,15.1928,54800.0
2006-08-08 13:50:00,17.54,17.55,17.53,17.53,50300.0,15.1928,15.2015,15.1842,15.1842,50300.0
2006-08-08 14:00:00,17.52,17.55,17.52,17.53,23400.0,15.1755,15.2015,15.1755,15.1842,23400.0
2006-08-08 14:10:00,17.55,17.57,17.51,17.54,116200.0,15.2015,15.2188,15.1669,15.1928,116200.0
2006-08-08 14:20:00,17.54,17.55,17.41,17.49,131500.0,15.1928,15.2015,15.0802,15.1495,131500.0
2006-08-08 14:30:00,17.5,17.5,17.44,17.46,51700.0,15.1582,15.1582,15.1062,15.1235,51700.0
2006-08-08 14:40:00,17.46,17.51,17.46,17.5,73800.0,15.1235,15.1669,15.1235,15.1582,73800.0
2006-08-08 14:50:00,17.49,17.5,17.41,17.42,67400.0,15.1495,15.1582,15.0802,15.0889,67400.0
2006-08-08 15:00:00,17.41,17.45,17.41,17.45,77600.0,15.0802,15.1149,15.0802,15.1149,77600.0
2006-08-08 15:10:00,17.45,17.47,17.42,17.44,74300.0,15.1149,15.1322,15.0889,15.1062,74300.0
2006-08-08 15:20:00,17.43,17.44,17.38,17.4,109800.0,15.0976,15.1062,15.0542,15.0716,109800.0
2006-08-08 15:30:00,17.4,17.4,17.35,17.39,105200.0,15.0716,15.0716,15.0283,15.0629,105200.0
2006-08-08 15:40:00,17.4,17.46,17.39,17.45,116900.0,15.0716,15.1235,15.0629,15.1149,116900.0
2006-08-08 15:50:00,17.45,17.46,17.36,17.39,238400.0,15.1149,15.1235,15.0369,15.0629,238400.0
2006-08-09 09:30:00,16.87,17.08,16.85,17.02,449800.0,14.6125,14.7944,14.5952,14.7424,449800.0
2006-08-09 09:40:00,17.01,17.03,16.86,16.93,152100.0,14.7338,14.7511,14.6038,14.6645,152100.0
2006-08-09 09:50:00,16.93,16.94,16.86,16.91,152800.0,14.6645,14.6731,14.6038,14.6471,152800.0
2006-08-09 10:00:00,16.91,16.92,16.8,16.8,237400.0,14.6471,14.6558,14.5519,14.5519,237400.0
2006-08-09 10:10:00,16.79,16.8,16.62,16.67,274100.0,14.5432,14.5519,14.3959,14.4393,274100.0
2006-08-09 10:20:00,16.66,16.72,16.66,16.71,197700.0,14.4306,14.4826,14.4306,14.4739,197700.0
2006-08-09 10:30:00,16.72,16.89,16.72,16.89,170800.0,14.4826,14.6298,14.4826,14.6298,170800.0
2006-08-09 10:40:00,16.89,16.99,16.89,16.98,186000.0,14.6298,14.7164,14.6298,14.7078,186000.0
2006-08-09 10:50:00,16.98,17.03,16.98,16.99,185200.0,14.7078,14.7511,14.7078,14.7164,185200.0
2006-08-09 11:00:00,16.99,17.0,16.98,16.99,87600.0,14.7164,14.7251,14.7078,14.7164,87600.0
2006-08-09 11:10:00,17.0,17.0,16.95,16.97,124300.0,14.7251,14.7251,14.6818,14.6991,124300.0
2006-08-09 11:20:00,16.96,17.0,16.96,16.99,66800.0,14.6905,14.7251,14.6905,14.7164,66800.0
2006-08-09 11:30:00,16.99,17.03,16.98,17.03,179200.0,14.7164,14.7511,14.7078,14.7511,179200.0
2006-08-09 11:40:00,17.02,17.04,16.97,17.0,180400.0,14.7424,14.7597,14.6991,14.7251,180400.0
2006-08-09 11:50:00,17.0,17.0,16.94,16.95,55200.0,14.7251,14.7251,14.6731,14.6818,55200.0
2006-08-09 12:00:00,16.95,16.97,16.94,16.96,44900.0,14.6818,14.6991,14.6731,14.6905,44900.0
2006-08-09 12:10:00,16.97,17.01,16.96,17.0,103600.0,14.6991,14.7338,14.6905,14.7251,103600.0
2006-08-09 12:20:00,17.01,17.05,16.99,17.03,144600.0,14.7338,14.7684,14.7164,14.7511,144600.0
2006-08-09 12:30:00,17.03,17.04,17.0,17.01,144900.0,14.7511,14.7597,14.7251,14.7338,144900.0
2006-08-09 12:40:00,17.02,17.04,17.02,17.02,154300.0,14.7424,14.7597,14.7424,14.7424,154300.0
2006-08-09 12:50:00,17.02,17.02,16.98,16.98,89600.0,14.7424,14.7424,14.7078,14.7078,89600.0
2006-08-09 13:00:00,16.98,16.98,16.95,16.96,152000.0,14.7078,14.7078,14.6818,14.6905,152000.0
2006-08-09 13:10:00,16.96,16.96,16.94,16.94,83900.0,14.6905,14.6905,14.6731,14.6731,83900.0
2006-08-09 13:20:00,16.93,16.94,16.93,16.94,36100.0,14.6645,14.6731,14.6645,14.6731,36100.0
2006-08-09 13:30:00,16.93,16.94,16.89,16.89,101400.0,14.6645,14.6731,14.6298,14.6298,101400.0
2006-08-09 13:40:00,16.89,16.98,16.89,16.96,171500.0,14.6298,14.7078,14.6298,14.6905,171500.0
2006-08-09 13:50:00,16.96,16.97,16.92,16.92,52400.0,14.6905,14.6991,14.6558,14.6558,52400.0
2006-08-09 14:00:00,16.91,16.94,16.9,16.94,99800.0,14.6471,14.6731,14.6385,14.6731,99800.0
2006-08-09 14:10:00,16.95,16.95,16.92,16.93,88200.0,14.6818,14.6818,14.6558,14.6645,88200.0
2006-08-09 14:20:00,16.9,16.93,16.89,16.91,87100.0,14.6385,14.6645,14.6298,14.6471,87100.0
2006-08-09 14:30:00,16.91,16.91,16.89,16.9,82600.0,14.6471,14.6471,14.6298,14.6385,82600.0
2006-08-09 14:40:00,16.9,16.91,16.9,16.91,59000.0,14.6385,14.6471,14.6385,14.6471,59000.0
2006-08-09 14:50:00,16.91,16.91,16.85,16.85,89400.0,14.6471,14.6471,14.5952,14.5952,89400.0
2006-08-09 15:00:00,16.86,16.86,16.82,16.85,165000.0,14.6038,14.6038,14.5692,14.5952,165000.0
2006-08-09 15:10:00,16.85,16.96,16.85,16.96,148300.0,14.5952,14.6905,14.5952,14.6905,148300.0
2006-08-09 15:20:00,16.95,16.99,16.95,16.97,207400.0,14.6818,14.7164,14.6818,14.6991,207400.0
2006-08-09 15:30:00,16.98,16.99,16.94,16.95,231600.0,14.7078,14.7164,14.6731,14.6818,231600.0
2006-08-09 15:40:00,16.95,16.98,16.94,16.96,347900.0,14.6818,14.7078,14.6731,14.6905,347900.0
2006-08-09 15:50:00,16.96,16.96,16.9,16.91,304500.0,14.6905,14.6905,14.6385,14.6471,304500.0
2006-08-10 09:30:00,16.6,16.72,16.58,16.68,318400.0,14.3786,14.4826,14.3613,14.4479,318400.0
2006-08-10 09:40:00,16.68,16.68,16.63,16.67,140000.0,14.4479,14.4479,14.4046,14.4393,140000.0
2006-08-10 09:50:00,16.66,16.81,16.66,16.76,165400.0,14.4306,14.5605,14.4306,14.5172,165400.0
2006-08-10 10:00:00,16.76,16.76,16.65,16.67,210000.0,14.5172,14.5172,14.4219,14.4393,210000.0
2006-08-10 10:10:00,16.67,16.77,16.65,16.74,156800.0,14.4393,14.5259,14.4219,14.4999,156800.0
2006-08-10 10:20:00,16.73,16.89,16.69,16.89,188000.0,14.4912,14.6298,14.4566,14.6298,188000.0
2006-08-10 10:30:00,16.89,16.93,16.85,16.87,189100.0,14.6298,14.6645,14.5952,14.6125,189100.0
2006-08-10 10:40:00,16.87,16.95,16.87,16.95,194900.0,14.6125,14.6818,14.6125,14.6818,194900.0
2006-08-10 10:50:00,16.95,17.14,16.94,17.1,208700.0,14.6818,14.8464,14.6731,14.8117,208700.0
2006-08-10 11:00:00,17.09,17.1,17.01,17.05,226200.0,14.8031,14.8117,14.7338,14.7684,226200.0
2006-08-10 11:10:00,17.05,17.08,17.04,17.08,123100.0,14.7684,14.7944,14.7597,14.7944,123100.0
2006-08-10 11:20:00,17.08,17.11,17.0,17.0,142400.0,14.7944,14.8204,14.7251,14.7251,142400.0
2006-08-10 11:30:00,17.0,17.01,16.94,16.94,168200.0,14.7251,14.7338,14.6731,14.6731,168200.0
2006-08-10 11:40:00,16.94,17.0,16.93,16.99,96600.0,14.6731,14.7251,14.6645,14.7164,96600.0
2006-08-10 11:50:00,16.99,17.08,16.99,16.99,137800.0,14.7164,14.7944,14.7164,14.7164,137800.0
2006-08-10 12:00:00,16.99,17.03,16.98,17.01,134300.0,14.7164,14.7511,14.7078,14.7338,134300.0
2006-08-10 12:10:00,17.01,17.04,16.96,16.96,69400.0,14.7338,14.7597,14.6905,14.6905,69400.0
2006-08-10 12:20:00,16.97,17.0,16.96,16.99,160500.0,14.6991,14.7251,14.6905,14.7164,160500.0
2006-08-10 12:30:00,16.99,17.0,16.96,16.97,54800.0,14.7164,14.7251,14.6905,14.6991,54800.0
2006-08-10 12:40:00,16.97,16.98,16.89,16.9,57500.0,14.6991,14.7078,14.6298,14.6385,57500.0
2006-08-10 12:50:00,16.93,16.93,16.88,16.89,146300.0,14.6645,14.6645,14.6212,14.6298,146300.0
2006-08-10 13:00:00,16.89,16.9,16.85,16.9,73900.0,14.6298,14.6385,14.5952,14.6385,73900.0
2006-08-10 13:10:00,16.9,16.93,16.88,16.93,172300.0,14.6385,14.6645,14.6212,14.6645,172300.0
2006-08-10 13:20:00,16.93,16.93,16.88,16.9,240100.0,14.6645,14.6645,14.6212,14.6385,240100.0
2006-08-10 13:30:00,16.9,16.92,16.88,16.91,213400.0,14.6385,14.6558,14.6212,14.6471,213400.0
2006-08-10 13:40:00,16.91,16.92,16.89,16.89,96000.0,14.6471,14.6558,14.6298,14.6298,96000.0
2006-08-10 13:50:00,16.89,16.95,16.89,16.94,149600.0,14.6298,14.6818,14.6298,14.6731,149600.0
2006-08-10 14:00:00,16.95,17.07,16.94,17.04,99400.0,14.6818,14.7857,14.6731,14.7597,99400.0
2006-08-10 14:10:00,17.03,17.05,17.0,17.03,116100.0,14.7511,14.7684,14.7251,14.7511,116100.0
2006-08-10 14:20:00,17.02,17.05,17.0,17.0,60400.0,14.7424,14.7684,14.7251,14.7251,60400.0
2006-08-10 14:30:00,17.0,17.01,16.96,16.98,63700.0,14.7251,14.7338,14.6905,14.7078,63700.0
2006-08-10 14:40:00,16.97,16.99,16.96,16.97,55100.0,14.6991,14.7164,14.6905,14.6991,55100.0
2006-08-10 14:50:00,16.96,16.99,16.92,16.92,81400.0,14.6905,14.7164,14.6558,14.6558,81400.0
2006-08-10 15:00:00,16.92,16.94,16.9,16.9,73400.0,14.6558,14.6731,14.6385,14.6385,73400.0
2006-08-10 15:10:00,16.9,16.92,16.87,16.89,80400.0,14.6385,14.6558,14.6125,14.6298,80400.0
2006-08-10 15:20:00,16.89,16.91,16.86,16.87,78900.0,14.6298,14.6471,14.6038,14.6125,78900.0
2006-08-10 15:30:00,16.86,16.91,16.85,16.91,143200.0,14.6038,14.6471,14.5952,14.6471,143200.0
2006-08-10 15:40:00,16.9,16.91,16.87,16.89,226200.0,14.6385,14.6471,14.6125,14.6298,226200.0
2006-08-10 15:50:00,16.88,16.96,16.88,16.94,252800.0,14.6212,14.6905,14.6212,14.6731,252800.0
2006-08-11 09:30:00,16.8,16.8,16.66,16.7,113300.0,14.5519,14.5519,14.4306,14.4652,113300.0
2006-08-11 09:40:00,16.71,16.71,16.63,16.65,108000.0,14.4739,14.4739,14.4046,14.4219,108000.0
2006-08-11 09:50:00,16.65,16.69,16.55,16.56,156100.0,14.4219,14.4566,14.3353,14.344,156100.0
2006-08-11 10:00:00,16.56,16.56,16.5,16.56,97200.0,14.344,14.344,14.292,14.344,97200.0
2006-08-11 10:10:00,16.53,16.6,16.52,16.56,56100.0,14.318,14.3786,14.3093,14.344,56100.0
2006-08-11 10:20:00,16.56,16.6,16.53,16.54,72000.0,14.344,14.3786,14.318,14.3267,72000.0
2006-08-11 10:30:00,16.54,16.59,16.53,16.57,189900.0,14.3267,14.37,14.318,14.3526,189900.0
2006-08-11 10:40:00,16.57,16.57,16.42,16.43,175400.0,14.3526,14.3526,14.2227,14.2314,175400.0
2006-08-11 10:50:00,16.43,16.44,16.4,16.43,144500.0,14.2314,14.24,14.2054,14.2314,144500.0
2006-08-11 11:00:00,16.43,16.44,16.35,16.4,128600.0,14.2314,14.24,14.1621,14.2054,128600.0
2006-08-11 11:10:00,16.39,16.4,16.29,16.3,226200.0,14.1967,14.2054,14.1101,14.1188,226200.0
2006-08-11 11:20:00,16.3,16.31,16.25,16.28,203100.0,14.1188,14.1274,14.0755,14.1014,203100.0
2006-08-11 11:30:00,16.29,16.33,16.28,16.3,230800.0,14.1101,14.1448,14.1014,14.1188,230800.0
2006-08-11 11:40:00,16.3,16.3,16.25,16.25,92000.0,14.1188,14.1188,14.0755,14.0755,92000.0
2006-08-11 11:50:00,16.24,16.26,16.22,16.24,153800.0,14.0668,14.0841,14.0495,14.0668,153800.0
2006-08-11 12:00:00,16.24,16.35,16.23,16.35,153800.0,14.0668,14.1621,14.0581,14.1621,153800.0
2006-08-11 12:10:00,16.35,16.37,16.33,16.34,140500.0,14.1621,14.1794,14.1448,14.1534,140500.0
2006-08-11 12:20:00,16.34,16.39,16.34,16.39,53000.0,14.1534,14.1967,14.1534,14.1967,53000.0
2006-08-11 12:30:00,16.39,16.41,16.33,16.35,172500.0,14.1967,14.2141,14.1448,14.1621,172500.0
2006-08-11 12:40:00,16.35,16.35,16.28,16.32,62800.0,14.1621,14.1621,14.1014,14.1361,62800.0
2006-08-11 12:50:00,16.31,16.38,16.31,16.38,68900.0,14.1274,14.1881,14.1274,14.1881,68900.0
2006-08-11 13:00:00,16.38,16.4,16.37,16.4,66100.0,14.1881,14.2054,14.1794,14.2054,66100.0
2006-08-11 13:10:00,16.4,16.4,16.3,16.3,82200.0,14.2054,14.2054,14.1188,14.1188,82200.0
2006-08-11 13:20:00,16.3,16.3,16.2,16.2,163100.0,14.1188,14.1188,14.0322,14.0322,163100.0
2006-08-11 13:30:00,16.2,16.22,16.1,16.1,214000.0,14.0322,14.0495,13.9455,13.9455,214000.0
2006-08-11 13:40:00,16.1,16.17,16.09,16.15,148700.0,13.9455,14.0062,13.9369,13.9888,148700.0
2006-08-11 13:50:00,16.15,16.19,16.13,16.19,159300.0,13.9888,14.0235,13.9715,14.0235,159300.0
2006-08-11 14:00:00,16.19,16.21,16.1,16.12,170500.0,14.0235,14.0408,13.9455,13.9629,170500.0
2006-08-11 14:10:00,16.12,16.17,16.1,16.17,138400.0,13.9629,14.0062,13.9455,14.0062,138400.0
2006-08-11 14:20:00,16.17,16.2,16.16,16.19,137500.0,14.0062,14.0322,13.9975,14.0235,137500.0
2006-08-11 14:30:00,16.19,16.23,16.17,16.21,130400.0,14.0235,14.0581,14.0062,14.0408,130400.0
2006-08-11 14:40:00,16.22,16.27,16.21,16.23,84600.0,14.0495,14.0928,14.0408,14.0581,84600.0
2006-08-11 14:50:00,16.22,16.23,16.19,16.21,99400.0,14.0495,14.0581,14.0235,14.0408,99400.0
2006-08-11 15:00:00,16.21,16.21,16.16,16.17,145800.0,14.0408,14.0408,13.9975,14.0062,145800.0
2006-08-11 15:10:00,16.16,16.33,16.14,16.15,145300.0,13.9975,14.1448,13.9802,13.9888,145300.0
2006-08-11 15:20:00,16.14,16.17,16.14,16.16,146500.0,13.9802,14.0062,13.9802,13.9975,146500.0
2006-08-11 15:30:00,16.16,16.25,16.15,16.25,196000.0,13.9975,14.0755,13.9888,14.0755,196000.0
2006-08-11 15:40:00,16.25,16.31,16.24,16.3,411000.0,14.0755,14.1274,14.0668,14.1188,411000.0
2006-08-11 15:50:00,16.3,16.36,16.29,16.3,449500.0,14.1188,14.1707,14.1101,14.1188,449500.0
2006-08-14 09:30:00,16.5,16.68,16.5,16.63,228400.0,14.292,14.4479,14.292,14.4046,228400.0
2006-08-14 09:40:00,16.64,16.69,16.59,16.59,104600.0,14.4133,14.4566,14.37,14.37,104600.0
2006-08-14 09:50:00,16.6,16.68,16.59,16.67,93600.0,14.3786,14.4479,14.37,14.4393,93600.0
2006-08-14 10:00:00,16.68,16.68,16.57,16.59,112800.0,14.4479,14.4479,14.3526,14.37,112800.0
2006-08-14 10:10:00,16.6,16.65,16.59,16.6,141900.0,14.3786,14.4219,14.37,14.3786,141900.0
2006-08-14 10:20:00,16.61,16.61,16.58,16.6,65900.0,14.3873,14.3873,14.3613,14.3786,65900.0
2006-08-14 10:30:00,16.6,16.65,16.6,16.64,139500.0,14.3786,14.4219,14.3786,14.4133,139500.0
2006-08-14 10:40:00,16.65,16.66,16.63,16.64,160200.0,14.4219,14.4306,14.4046,14.4133,160200.0
2006-08-14 10:50:00,16.63,16.67,16.63,16.66,112600.0,14.4046,14.4393,14.4046,14.4306,112600.0
2006-08-14 11:00:00,16.66,16.75,16.65,16.74,131800.0,14.4306,14.5086,14.4219,14.4999,131800.0
2006-08-14 11:10:00,16.73,16.78,16.72,16.74,135500.0,14.4912,14.5345,14.4826,14.4999,135500.0
2006-08-14 11:20:00,16.74,16.74,16.67,16.71,169800.0,14.4999,14.4999,14.4393,14.4739,169800.0
2006-08-14 11:30:00,16.72,16.74,16.68,16.68,108200.0,14.4826,14.4999,14.4479,14.4479,108200.0
2006-08-14 11:40:00,16.68,16.75,16.68,16.73,62500.0,14.4479,14.5086,14.4479,14.4912,62500.0
2006-08-14 11:50:00,16.72,16.76,16.71,16.75,49200.0,14.4826,14.5172,14.4739,14.5086,49200.0
2006-08-14 12:00:00,16.75,16.79,16.75,16.79,205800.0,14.5086,14.5432,14.5086,14.5432,205800.0
2006-08-14 12:10:00,16.78,16.8,16.77,16.78,54000.0,14.5345,14.5519,14.5259,14.5345,54000.0
2006-08-14 12:20:00,16.78,16.79,16.78,16.78,76900.0,14.5345,14.5432,14.5345,14.5345,76900.0
2006-08-14 12:30:00,16.78,16.78,16.75,16.75,47000.0,14.5345,14.5345,14.5086,14.5086,47000.0
2006-08-14 12:40:00,16.75,16.77,16.74,16.76,69700.0,14.5086,14.5259,14.4999,14.5172,69700.0
2006-08-14 12:50:00,16.76,16.77,16.74,16.77,121500.0,14.5172,14.5259,14.4999,14.5259,121500.0
2006-08-14 13:00:00,16.77,16.79,16.76,16.77,87900.0,14.5259,14.5432,14.5172,14.5259,87900.0
2006-08-14 13:10:00,16.78,16.79,16.77,16.79,43700.0,14.5345,14.5432,14.5259,14.5432,43700.0
2006-08-14 13:20:00,16.78,16.79,16.77,16.77,18800.0,14.5345,14.5432,14.5259,14.5259,18800.0
2006-08-14 13:30:00,16.77,16.82,16.77,16.81,202100.0,14.5259,14.5692,14.5259,14.5605,202100.0
2006-08-14 13:40:00,16.81,16.84,16.8,16.83,97300.0,14.5605,14.5865,14.5519,14.5778,97300.0
2006-08-14 13:50:00,16.82,16.83,16.78,16.78,127600.0,14.5692,14.5778,14.5345,14.5345,127600.0
2006-08-14 14:00:00,16.78,16.8,16.68,16.68,65600.0,14.5345,14.5519,14.4479,14.4479,65600.0
2006-08-14 14:10:00,16.68,16.68,16.58,16.59,40800.0,14.4479,14.4479,14.3613,14.37,40800.0
2006-08-14 14:20:00,16.59,16.64,16.57,16.62,85000.0,14.37,14.4133,14.3526,14.3959,85000.0
2006-08-14 14:30:00,16.62,16.62,16.54,16.54,31100.0,14.3959,14.3959,14.3267,14.3267,31100.0
2006-08-14 14:40:00,16.55,16.58,16.55,16.58,43800.0,14.3353,14.3613,14.3353,14.3613,43800.0
2006-08-14 14:50:00,16.57,16.62,16.57,16.58,98100.0,14.3526,14.3959,14.3526,14.3613,98100.0
2006-08-14 15:00:00,16.59,16.59,16.55,16.55,63900.0,14.37,14.37,14.3353,14.3353,63900.0
2006-08-14 15:10:00,16.56,16.58,16.54,16.56,98100.0,14.344,14.3613,14.3267,14.344,98100.0
2006-08-14 15:20:00,16.56,16.56,16.52,16.52,102500.0,14.344,14.344,14.3093,14.3093,102500.0
2006-08-14 15:30:00,16.52,16.53,16.47,16.48,164000.0,14.3093,14.318,14.266,14.2747,164000.0
2006-08-14 15:40:00,16.48,16.48,16.39,16.4,270300.0,14.2747,14.2747,14.1967,14.2054,270300.0
2006-08-14 15:50:00,16.4,16.45,16.39,16.45,261400.0,14.2054,14.2487,14.1967,14.2487,261400.0
2006-08-15 09:30:00,17.1,17.14,17.0,17.03,288300.0,14.8117,14.8464,14.7251,14.7511,288300.0
2006-08-15 09:40:00,17.06,17.09,17.01,17.02,99500.0,14.7771,14.8031,14.7338,14.7424,99500.0
2006-08-15 09:50:00,17.02,17.08,17.0,17.08,165700.0,14.7424,14.7944,14.7251,14.7944,165700.0
2006-08-15 10:00:00,17.09,17.11,17.08,17.1,164000.0,14.8031,14.8204,14.7944,14.8117,164000.0
2006-08-15 10:10:00,17.1,17.15,17.1,17.15,156400.0,14.8117,14.855,14.8117,14.855,156400.0
2006-08-15 10:20:00,17.14,17.2,17.12,17.14,162300.0,14.8464,14.8983,14.829,14.8464,162300.0
2006-08-15 10:30:00,17.14,17.15,17.1,17.1,46600.0,14.8464,14.855,14.8117,14.8117,46600.0
2006-08-15 10:40:00,17.11,17.16,17.1,17.12,119900.0,14.8204,14.8637,14.8117,14.829,119900.0
2006-08-15 10:50:00,17.12,17.13,17.1,17.1,25800.0,14.829,14.8377,14.8117,14.8117,25800.0
2006-08-15 11:00:00,17.1,17.12,17.05,17.07,113200.0,14.8117,14.829,14.7684,14.7857,113200.0
2006-08-15 11:10:00,17.07,17.1,17.05,17.08,85700.0,14.7857,14.8117,14.7684,14.7944,85700.0
2006-08-15 11:20:00,17.07,17.1,17.07,17.08,102000.0,14.7857,14.8117,14.7857,14.7944,102000.0
2006-08-15 11:30:00,17.08,17.09,17.07,17.08,61400.0,14.7944,14.8031,14.7857,14.7944,61400.0
2006-08-15 11:40:00,17.07,17.09,17.07,17.08,39200.0,14.7857,14.8031,14.7857,14.7944,39200.0
2006-08-15 11:50:00,17.09,17.11,17.09,17.09,41600.0,14.8031,14.8204,14.8031,14.8031,41600.0
2006-08-15 12:00:00,17.09,17.1,17.09,17.1,59800.0,14.8031,14.8117,14.8031,14.8117,59800.0
2006-08-15 12:10:00,17.1,17.12,17.09,17.1,114900.0,14.8117,14.829,14.8031,14.8117,114900.0
2006-08-15 12:20:00,17.09,17.11,17.07,17.09,141500.0,14.8031,14.8204,14.7857,14.8031,141500.0
2006-08-15 12:30:00,17.1,17.1,17.08,17.09,50200.0,14.8117,14.8117,14.7944,14.8031,50200.0
2006-08-15 12:40:00,17.09,17.09,17.07,17.08,28500.0,14.8031,14.8031,14.7857,14.7944,28500.0
2006-08-15 12:50:00,17.07,17.08,17.04,17.04,79500.0,14.7857,14.7944,14.7597,14.7597,79500.0
2006-08-15 13:00:00,17.05,17.09,17.04,17.08,47500.0,14.7684,14.8031,14.7597,14.7944,47500.0
2006-08-15 13:10:00,17.08,17.09,17.08,17.08,55700.0,14.7944,14.8031,14.7944,14.7944,55700.0
2006-08-15 13:20:00,17.09,17.09,17.07,17.08,61300.0,14.8031,14.8031,14.7857,14.7944,61300.0
2006-08-15 13:30:00,17.08,17.08,17.06,17.07,42900.0,14.7944,14.7944,14.7771,14.7857,42900.0
2006-08-15 13:40:00,17.07,17.07,17.04,17.05,61400.0,14.7857,14.7857,14.7597,14.7684,61400.0
2006-08-15 13:50:00,17.05,17.06,17.04,17.05,141600.0,14.7684,14.7771,14.7597,14.7684,141600.0
2006-08-15 14:00:00,17.06,17.08,17.05,17.06,152800.0,14.7771,14.7944,14.7684,14.7771,152800.0
2006-08-15 14:10:00,17.05,17.07,17.04,17.04,86800.0,14.7684,14.7857,14.7597,14.7597,86800.0
2006-08-15 14:20:00,17.04,17.05,17.04,17.04,57100.0,14.7597,14.7684,14.7597,14.7597,57100.0
2006-08-15 14:30:00,17.05,17.06,16.98,16.99,196600.0,14.7684,14.7771,14.7078,14.7164,196600.0
2006-08-15 14:40:00,16.98,17.01,16.98,16.99,74100.0,14.7078,14.7338,14.7078,14.7164,74100.0
2006-08-15 14:50:00,16.99,17.02,16.98,17.01,62800.0,14.7164,14.7424,14.7078,14.7338,62800.0
2006-08-15 15:00:00,17.02,17.02,16.99,17.0,93300.0,14.7424,14.7424,14.7164,14.7251,93300.0
2006-08-15 15:10:00,17.0,17.01,16.99,16.99,67800.0,14.7251,14.7338,14.7164,14.7164,67800.0
2006-08-15 15:20:00,16.99,17.0,16.99,17.0,112900.0,14.7164,14.7251,14.7164,14.7251,112900.0
2006-08-15 15:30:00,17.0,17.0,16.98,16.98,140200.0,14.7251,14.7251,14.7078,14.7078,140200.0
2006-08-15 15:40:00,16.99,17.01,16.97,16.98,187000.0,14.7164,14.7338,14.6991,14.7078,187000.0
2006-08-15 15:50:00,16.97,16.98,16.96,16.98,207700.0,14.6991,14.7078,14.6905,14.7078,207700.0
2006-08-16 09:30:00,17.15,17.21,17.1,17.2,116000.0,14.855,14.907,14.8117,14.8983,116000.0
2006-08-16 09:40:00,17.21,17.38,17.21,17.37,168100.0,14.907,15.0542,14.907,15.0456,168100.0
2006-08-16 09:50:00,17.37,17.37,17.29,17.33,154400.0,15.0456,15.0456,14.9763,15.0109,154400.0
2006-08-16 10:00:00,17.32,17.38,17.32,17.35,152400.0,15.0023,15.0542,15.0023,15.0283,152400.0
2006-08-16 10:10:00,17.35,17.4,17.34,17.39,140900.0,15.0283,15.0716,15.0196,15.0629,140900.0
2006-08-16 10:20:00,17.4,17.45,17.39,17.4,128000.0,15.0716,15.1149,15.0629,15.0716,128000.0
2006-08-16 10:30:00,17.4,17.43,17.3,17.31,116100.0,15.0716,15.0976,14.985,14.9936,116100.0
2006-08-16 10:40:00,17.3,17.35,17.3,17.31,110800.0,14.985,15.0283,14.985,14.9936,110800.0
2006-08-16 10:50:00,17.3,17.33,17.26,17.32,221700.0,14.985,15.0109,14.9503,15.0023,221700.0
2006-08-16 11:00:00,17.32,17.33,17.3,17.3,73000.0,15.0023,15.0109,14.985,14.985,73000.0
2006-08-16 11:10:00,17.3,17.31,17.3,17.31,58900.0,14.985,14.9936,14.985,14.9936,58900.0
2006-08-16 11:20:00,17.31,17.31,17.29,17.3,55100.0,14.9936,14.9936,14.9763,14.985,55100.0
2006-08-16 11:30:00,17.29,17.33,17.29,17.33,124900.0,14.9763,15.0109,14.9763,15.0109,124900.0
2006-08-16 11:40:00,17.33,17.35,17.33,17.35,75800.0,15.0109,15.0283,15.0109,15.0283,75800.0
2006-08-16 11:50:00,17.34,17.37,17.34,17.37,92500.0,15.0196,15.0456,15.0196,15.0456,92500.0
2006-08-16 12:00:00,17.37,17.38,17.36,17.36,56600.0,15.0456,15.0542,15.0369,15.0369,56600.0
2006-08-16 12:10:00,17.37,17.48,17.36,17.47,148800.0,15.0456,15.1409,15.0369,15.1322,148800.0
2006-08-16 12:20:00,17.46,17.53,17.46,17.51,140100.0,15.1235,15.1842,15.1235,15.1669,140100.0
2006-08-16 12:30:00,17.5,17.55,17.5,17.55,163000.0,15.1582,15.2015,15.1582,15.2015,163000.0
2006-08-16 12:40:00,17.54,17.59,17.54,17.57,81000.0,15.1928,15.2361,15.1928,15.2188,81000.0
2006-08-16 12:50:00,17.57,17.61,17.57,17.6,85200.0,15.2188,15.2535,15.2188,15.2448,85200.0
2006-08-16 13:00:00,17.6,17.62,17.59,17.62,67400.0,15.2448,15.2621,15.2361,15.2621,67400.0
2006-08-16 13:10:00,17.62,17.64,17.62,17.63,88400.0,15.2621,15.2795,15.2621,15.2708,88400.0
2006-08-16 13:20:00,17.63,17.63,17.6,17.6,38000.0,15.2708,15.2708,15.2448,15.2448,38000.0
2006-08-16 13:30:00,17.61,17.61,17.6,17.6,42600.0,15.2535,15.2535,15.2448,15.2448,42600.0
2006-08-16 13:40:00,17.61,17.61,17.6,17.61,33200.0,15.2535,15.2535,15.2448,15.2535,33200.0
2006-08-16 13:50:00,17.61,17.61,17.56,17.56,72200.0,15.2535,15.2535,15.2102,15.2102,72200.0
2006-08-16 14:00:00,17.56,17.57,17.56,17.56,36600.0,15.2102,15.2188,15.2102,15.2102,36600.0
2006-08-16 14:10:00,17.56,17.57,17.56,17.56,37400.0,15.2102,15.2188,15.2102,15.2102,37400.0
2006-08-16 14:20:00,17.56,17.57,17.54,17.55,94900.0,15.2102,15.2188,15.1928,15.2015,94900.0
2006-08-16 14:30:00,17.55,17.62,17.54,17.62,243800.0,15.2015,15.2621,15.1928,15.2621,243800.0
2006-08-16 14:40:00,17.62,17.65,17.61,17.64,144700.0,15.2621,15.2881,15.2535,15.2795,144700.0
2006-08-16 14:50:00,17.65,17.65,17.64,17.64,110500.0,15.2881,15.2881,15.2795,15.2795,110500.0
2006-08-16 15:00:00,17.65,17.72,17.64,17.72,152200.0,15.2881,15.3487,15.2795,15.3487,152200.0
2006-08-16 15:10:00,17.72,17.81,17.72,17.8,215600.0,15.3487,15.4267,15.3487,15.418,215600.0
2006-08-16 15:20:00,17.8,17.84,17.8,17.82,216700.0,15.418,15.4527,15.418,15.4354,216700.0
2006-08-16 15:30:00,17.82,17.82,17.8,17.8,162700.0,15.4354,15.4354,15.418,15.418,162700.0
2006-08-16 15:40:00,17.8,17.82,17.8,17.8,226300.0,15.418,15.4354,15.418,15.418,226300.0
2006-08-16 15:50:00,17.8,17.81,17.75,17.76,246200.0,15.418,15.4267,15.3747,15.3834,246200.0
2006-08-17 09:30:00,17.53,17.76,17.53,17.59,86500.0,15.1842,15.3834,15.1842,15.2361,86500.0
2006-08-17 09:40:00,17.59,17.73,17.57,17.71,107400.0,15.2361,15.3574,15.2188,15.3401,107400.0
2006-08-17 09:50:00,17.72,17.8,17.7,17.74,90500.0,15.3487,15.418,15.3314,15.3661,90500.0
2006-08-17 10:00:00,17.74,17.77,17.69,17.71,84100.0,15.3661,15.3921,15.3228,15.3401,84100.0
2006-08-17 10:10:00,17.7,17.74,17.69,17.71,48800.0,15.3314,15.3661,15.3228,15.3401,48800.0
2006-08-17 10:20:00,17.71,17.72,17.62,17.62,56100.0,15.3401,15.3487,15.2621,15.2621,56100.0
2006-08-17 10:30:00,17.62,17.62,17.48,17.48,128700.0,15.2621,15.2621,15.1409,15.1409,128700.0
2006-08-17 10:40:00,17.48,17.49,17.39,17.41,285600.0,15.1409,15.1495,15.0629,15.0802,285600.0
2006-08-17 10:50:00,17.42,17.49,17.4,17.48,191500.0,15.0889,15.1495,15.0716,15.1409,191500.0
2006-08-17 11:00:00,17.48,17.49,17.41,17.41,234400.0,15.1409,15.1495,15.0802,15.0802,234400.0
2006-08-17 11:10:00,17.41,17.47,17.4,17.45,180800.0,15.0802,15.1322,15.0716,15.1149,180800.0
2006-08-17 11:20:00,17.46,17.47,17.42,17.45,336100.0,15.1235,15.1322,15.0889,15.1149,336100.0
2006-08-17 11:30:00,17.45,17.5,17.43,17.5,204100.0,15.1149,15.1582,15.0976,15.1582,204100.0
2006-08-17 11:40:00,17.51,17.54,17.46,17.46,65600.0,15.1669,15.1928,15.1235,15.1235,65600.0
2006-08-17 11:50:00,17.46,17.47,17.43,17.45,49000.0,15.1235,15.1322,15.0976,15.1149,49000.0
2006-08-17 12:00:00,17.44,17.44,17.39,17.39,112700.0,15.1062,15.1062,15.0629,15.0629,112700.0
2006-08-17 12:10:00,17.39,17.4,17.33,17.37,129800.0,15.0629,15.0716,15.0109,15.0456,129800.0
2006-08-17 12:20:00,17.38,17.4,17.37,17.39,144200.0,15.0542,15.0716,15.0456,15.0629,144200.0
2006-08-17 12:30:00,17.4,17.4,17.39,17.4,103300.0,15.0716,15.0716,15.0629,15.0716,103300.0
2006-08-17 12:40:00,17.4,17.42,17.39,17.41,57400.0,15.0716,15.0889,15.0629,15.0802,57400.0
2006-08-17 12:50:00,17.42,17.44,17.4,17.41,86800.0,15.0889,15.1062,15.0716,15.0802,86800.0
2006-08-17 13:00:00,17.4,17.42,17.4,17.42,42800.0,15.0716,15.0889,15.0716,15.0889,42800.0
2006-08-17 13:10:00,17.42,17.42,17.4,17.41,53300.0,15.0889,15.0889,15.0716,15.0802,53300.0
2006-08-17 13:20:00,17.4,17.41,17.39,17.4,88300.0,15.0716,15.0802,15.0629,15.0716,88300.0
2006-08-17 13:30:00,17.41,17.41,17.38,17.39,49300.0,15.0802,15.0802,15.0542,15.0629,49300.0
2006-08-17 13:40:00,17.38,17.41,17.38,17.4,44200.0,15.0542,15.0802,15.0542,15.0716,44200.0
2006-08-17 13:50:00,17.4,17.41,17.39,17.4,28000.0,15.0716,15.0802,15.0629,15.0716,28000.0
2006-08-17 14:00:00,17.39,17.41,17.39,17.39,56700.0,15.0629,15.0802,15.0629,15.0629,56700.0
2006-08-17 14:10:00,17.4,17.4,17.37,17.38,51200.0,15.0716,15.0716,15.0456,15.0542,51200.0
2006-08-17 14:20:00,17.38,17.38,17.32,17.33,190400.0,15.0542,15.0542,15.0023,15.0109,190400.0
2006-08-17 14:30:00,17.33,17.37,17.32,17.35,45700.0,15.0109,15.0456,15.0023,15.0283,45700.0
2006-08-17 14:40:00,17.35,17.37,17.34,17.36,68800.0,15.0283,15.0456,15.0196,15.0369,68800.0
2006-08-17 14:50:00,17.36,17.39,17.36,17.37,73400.0,15.0369,15.0629,15.0369,15.0456,73400.0
2006-08-17 15:00:00,17.37,17.38,17.37,17.38,60900.0,15.0456,15.0542,15.0456,15.0542,60900.0
2006-08-17 15:10:00,17.38,17.4,17.37,17.39,61200.0,15.0542,15.0716,15.0456,15.0629,61200.0
2006-08-17 15:20:00,17.38,17.4,17.38,17.39,78900.0,15.0542,15.0716,15.0542,15.0629,78900.0
2006-08-17 15:30:00,17.4,17.41,17.39,17.4,129000.0,15.0716,15.0802,15.0629,15.0716,129000.0
2006-08-17 15:40:00,17.41,17.46,17.39,17.45,124500.0,15.0802,15.1235,15.0629,15.1149,124500.0
2006-08-17 15:50:00,17.46,17.46,17.45,17.46,171800.0,15.1235,15.1235,15.1149,15.1235,171800.0
2006-08-18 09:30:00,17.45,17.46,17.28,17.37,349400.0,15.1149,15.1235,14.9676,15.0456,349400.0
2006-08-18 09:40:00,17.36,17.55,17.36,17.52,330000.0,15.0369,15.2015,15.0369,15.1755,330000.0
2006-08-18 09:50:00,17.52,17.53,17.44,17.45,91700.0,15.1755,15.1842,15.1062,15.1149,91700.0
2006-08-18 10:00:00,17.46,17.49,17.43,17.48,168200.0,15.1235,15.1495,15.0976,15.1409,168200.0
2006-08-18 10:10:00,17.49,17.5,17.47,17.48,51900.0,15.1495,15.1582,15.1322,15.1409,51900.0
2006-08-18 10:20:00,17.48,17.48,17.43,17.43,41600.0,15.1409,15.1409,15.0976,15.0976,41600.0
2006-08-18 10:30:00,17.44,17.49,17.41,17.49,92300.0,15.1062,15.1495,15.0802,15.1495,92300.0
2006-08-18 10:40:00,17.49,17.49,17.44,17.44,120100.0,15.1495,15.1495,15.1062,15.1062,120100.0
2006-08-18 10:50:00,17.44,17.48,17.42,17.48,65800.0,15.1062,15.1409,15.0889,15.1409,65800.0
2006-08-18 11:00:00,17.48,17.48,17.42,17.43,42700.0,15.1409,15.1409,15.0889,15.0976,42700.0
2006-08-18 11:10:00,17.43,17.45,17.36,17.36,50800.0,15.0976,15.1149,15.0369,15.0369,50800.0
2006-08-18 11:20:00,17.36,17.36,17.32,17.32,35300.0,15.0369,15.0369,15.0023,15.0023,35300.0
2006-08-18 11:30:00,17.32,17.33,17.27,17.31,187900.0,15.0023,15.0109,14.959,14.9936,187900.0
2006-08-18 11:40:00,17.31,17.36,17.31,17.35,68200.0,14.9936,15.0369,14.9936,15.0283,68200.0
2006-08-18 11:50:00,17.34,17.35,17.28,17.29,48200.0,15.0196,15.0283,14.9676,14.9763,48200.0
2006-08-18 12:00:00,17.28,17.29,17.27,17.28,21400.0,14.9676,14.9763,14.959,14.9676,21400.0
2006-08-18 12:10:00,17.27,17.3,17.25,17.29,41400.0,14.959,14.985,14.9416,14.9763,41400.0
2006-08-18 12:20:00,17.3,17.34,17.29,17.34,63800.0,14.985,15.0196,14.9763,15.0196,63800.0
2006-08-18 12:30:00,17.34,17.35,17.29,17.29,29000.0,15.0196,15.0283,14.9763,14.9763,29000.0
2006-08-18 12:40:00,17.3,17.34,17.29,17.33,18400.0,14.985,15.0196,14.9763,15.0109,18400.0
2006-08-18 12:50:00,17.34,17.34,17.31,17.31,22100.0,15.0196,15.0196,14.9936,14.9936,22100.0
2006-08-18 13:00:00,17.31,17.35,17.31,17.32,45200.0,14.9936,15.0283,14.9936,15.0023,45200.0
2006-08-18 13:10:00,17.32,17.33,17.31,17.31,26000.0,15.0023,15.0109,14.9936,14.9936,26000.0
2006-08-18 13:20:00,17.31,17.33,17.3,17.32,28000.0,14.9936,15.0109,14.985,15.0023,28000.0
2006-08-18 13:30:00,17.32,17.33,17.29,17.33,30200.0,15.0023,15.0109,14.9763,15.0109,30200.0
2006-08-18 13:40:00,17.32,17.34,17.32,17.33,22600.0,15.0023,15.0196,15.0023,15.0109,22600.0
2006-08-18 13:50:00,17.33,17.34,17.32,17.33,12000.0,15.0109,15.0196,15.0023,15.0109,12000.0
2006-08-18 14:00:00,17.33,17.36,17.32,17.35,36000.0,15.0109,15.0369,15.0023,15.0283,36000.0
2006-08-18 14:10:00,17.35,17.35,17.28,17.28,67200.0,15.0283,15.0283,14.9676,14.9676,67200.0
2006-08-18 14:20:00,17.28,17.3,17.27,17.3,30800.0,14.9676,14.985,14.959,14.985,30800.0
2006-08-18 14:30:00,17.29,17.32,17.29,17.29,28000.0,14.9763,15.0023,14.9763,14.9763,28000.0
2006-08-18 14:40:00,17.3,17.3,17.28,17.3,34200.0,14.985,14.985,14.9676,14.985,34200.0
2006-08-18 14:50:00,17.29,17.3,17.26,17.29,55300.0,14.9763,14.985,14.9503,14.9763,55300.0
2006-08-18 15:00:00,17.29,17.29,17.26,17.26,36600.0,14.9763,14.9763,14.9503,14.9503,36600.0
2006-08-18 15:10:00,17.26,17.36,17.26,17.36,60400.0,14.9503,15.0369,14.9503,15.0369,60400.0
2006-08-18 15:20:00,17.35,17.35,17.3,17.32,118900.0,15.0283,15.0283,14.985,15.0023,118900.0
2006-08-18 15:30:00,17.31,17.34,17.31,17.34,47900.0,14.9936,15.0196,14.9936,15.0196,47900.0
2006-08-18 15:40:00,17.34,17.38,17.27,17.27,151300.0,15.0196,15.0542,14.959,14.959,151300.0
2006-08-18 15:50:00,17.26,17.27,17.23,17.23,293700.0,14.9503,14.959,14.9243,14.9243,293700.0
2006-08-21 09:30:00,17.17,17.18,16.99,17.02,120200.0,14.8723,14.881,14.7164,14.7424,120200.0
2006-08-21 09:40:00,17.01,17.1,16.96,16.97,110100.0,14.7338,14.8117,14.6905,14.6991,110100.0
2006-08-21 09:50:00,16.97,16.99,16.93,16.94,51700.0,14.6991,14.7164,14.6645,14.6731,51700.0
2006-08-21 10:00:00,16.92,17.0,16.9,17.0,51600.0,14.6558,14.7251,14.6385,14.7251,51600.0
2006-08-21 10:10:00,17.0,17.09,17.0,17.09,59200.0,14.7251,14.8031,14.7251,14.8031,59200.0
2006-08-21 10:20:00,17.09,17.12,17.08,17.12,31500.0,14.8031,14.829,14.7944,14.829,31500.0
2006-08-21 10:30:00,17.13,17.14,17.1,17.12,13100.0,14.8377,14.8464,14.8117,14.829,13100.0
2006-08-21 10:40:00,17.12,17.12,17.08,17.08,168500.0,14.829,14.829,14.7944,14.7944,168500.0
2006-08-21 10:50:00,17.08,17.09,17.05,17.06,30800.0,14.7944,14.8031,14.7684,14.7771,30800.0
2006-08-21 11:00:00,17.05,17.06,17.0,17.0,76300.0,14.7684,14.7771,14.7251,14.7251,76300.0
2006-08-21 11:10:00,17.01,17.04,17.0,17.03,52500.0,14.7338,14.7597,14.7251,14.7511,52500.0
2006-08-21 11:20:00,17.03,17.04,17.02,17.03,35600.0,14.7511,14.7597,14.7424,14.7511,35600.0
2006-08-21 11:30:00,17.02,17.03,17.01,17.02,22300.0,14.7424,14.7511,14.7338,14.7424,22300.0
2006-08-21 11:40:00,17.02,17.03,17.0,17.02,30300.0,14.7424,14.7511,14.7251,14.7424,30300.0
2006-08-21 11:50:00,17.02,17.04,17.01,17.03,84900.0,14.7424,14.7597,14.7338,14.7511,84900.0
2006-08-21 12:00:00,17.04,17.04,17.01,17.02,18600.0,14.7597,14.7597,14.7338,14.7424,18600.0
2006-08-21 12:10:00,17.03,17.03,17.0,17.01,38700.0,14.7511,14.7511,14.7251,14.7338,38700.0
2006-08-21 12:20:00,17.02,17.02,16.99,16.99,23600.0,14.7424,14.7424,14.7164,14.7164,23600.0
2006-08-21 12:30:00,17.0,17.04,16.99,17.02,155100.0,14.7251,14.7597,14.7164,14.7424,155100.0
2006-08-21 12:40:00,17.02,17.04,17.01,17.04,26300.0,14.7424,14.7597,14.7338,14.7597,26300.0
2006-08-21 12:50:00,17.04,17.08,17.03,17.08,41100.0,14.7597,14.7944,14.7511,14.7944,41100.0
2006-08-21 13:00:00,17.08,17.11,17.07,17.11,37100.0,14.7944,14.8204,14.7857,14.8204,37100.0
2006-08-21 13:10:00,17.11,17.15,17.11,17.14,48500.0,14.8204,14.855,14.8204,14.8464,48500.0
2006-08-21 13:20:00,17.14,17.15,17.13,17.14,35000.0,14.8464,14.855,14.8377,14.8464,35000.0
2006-08-21 13:30:00,17.14,17.19,17.14,17.19,32500.0,14.8464,14.8897,14.8464,14.8897,32500.0
2006-08-21 13:40:00,17.18,17.19,17.14,17.15,35100.0,14.881,14.8897,14.8464,14.855,35100.0
2006-08-21 13:50:00,17.16,17.19,17.15,17.18,81000.0,14.8637,14.8897,14.855,14.881,81000.0
2006-08-21 14:00:00,17.19,17.2,17.18,17.19,41100.0,14.8897,14.8983,14.881,14.8897,41100.0
2006-08-21 14:10:00,17.2,17.2,17.15,17.16,36300.0,14.8983,14.8983,14.855,14.8637,36300.0
2006-08-21 14:20:00,17.15,17.16,17.13,17.14,37300.0,14.855,14.8637,14.8377,14.8464,37300.0
2006-08-21 14:30:00,17.14,17.14,17.13,17.14,24100.0,14.8464,14.8464,14.8377,14.8464,24100.0
2006-08-21 14:40:00,17.13,17.14,17.1,17.12,87700.0,14.8377,14.8464,14.8117,14.829,87700.0
2006-08-21 14:50:00,17.11,17.15,17.11,17.14,50200.0,14.8204,14.855,14.8204,14.8464,50200.0
2006-08-21 15:00:00,17.15,17.18,17.14,17.17,102500.0,14.855,14.881,14.8464,14.8723,102500.0
2006-08-21 15:10:00,17.17,17.18,17.15,17.16,26200.0,14.8723,14.881,14.855,14.8637,26200.0
2006-08-21 15:20:00,17.17,17.25,17.16,17.24,157100.0,14.8723,14.9416,14.8637,14.933,157100.0
2006-08-21 15:30:00,17.24,17.28,17.23,17.27,96900.0,14.933,14.9676,14.9243,14.959,96900.0
2006-08-21 15:40:00,17.28,17.3,17.25,17.28,131100.0,14.9676,14.985,14.9416,14.9676,131100.0
2006-08-21 15:50:00,17.28,17.29,17.22,17.22,149000.0,14.9676,14.9763,14.9157,14.9157,149000.0
2006-08-22 09:30:00,17.25,17.47,17.24,17.46,126200.0,14.9416,15.1322,14.933,15.1235,126200.0
2006-08-22 09:40:00,17.45,17.46,17.36,17.36,108200.0,15.1149,15.1235,15.0369,15.0369,108200.0
2006-08-22 09:50:00,17.36,17.41,17.35,17.4,128300.0,15.0369,15.0802,15.0283,15.0716,128300.0
2006-08-22 10:00:00,17.39,17.42,17.38,17.4,126700.0,15.0629,15.0889,15.0542,15.0716,126700.0
2006-08-22 10:10:00,17.41,17.44,17.38,17.39,94200.0,15.0802,15.1062,15.0542,15.0629,94200.0
2006-08-22 10:20:00,17.39,17.41,17.38,17.4,136500.0,15.0629,15.0802,15.0542,15.0716,136500.0
2006-08-22 10:30:00,17.4,17.41,17.39,17.39,138400.0,15.0716,15.0802,15.0629,15.0629,138400.0
2006-08-22 10:40:00,17.39,17.41,17.38,17.39,104800.0,15.0629,15.0802,15.0542,15.0629,104800.0
2006-08-22 10:50:00,17.38,17.4,17.35,17.36,103400.0,15.0542,15.0716,15.0283,15.0369,103400.0
2006-08-22 11:00:00,17.37,17.37,17.35,17.35,45100.0,15.0456,15.0456,15.0283,15.0283,45100.0
2006-08-22 11:10:00,17.36,17.39,17.34,17.37,181800.0,15.0369,15.0629,15.0196,15.0456,181800.0
2006-08-22 11:20:00,17.35,17.36,17.32,17.33,105600.0,15.0283,15.0369,15.0023,15.0109,105600.0
2006-08-22 11:30:00,17.33,17.35,17.33,17.34,62500.0,15.0109,15.0283,15.0109,15.0196,62500.0
2006-08-22 11:40:00,17.35,17.36,17.34,17.34,34100.0,15.0283,15.0369,15.0196,15.0196,34100.0
2006-08-22 11:50:00,17.34,17.35,17.3,17.33,82300.0,15.0196,15.0283,14.985,15.0109,82300.0
2006-08-22 12:00:00,17.33,17.33,17.3,17.31,46700.0,15.0109,15.0109,14.985,14.9936,46700.0
2006-08-22 12:10:00,17.3,17.31,17.3,17.3,15300.0,14.985,14.9936,14.985,14.985,15300.0
2006-08-22 12:20:00,17.31,17.31,17.28,17.28,42500.0,14.9936,14.9936,14.9676,14.9676,42500.0
2006-08-22 12:30:00,17.27,17.29,17.25,17.26,128000.0,14.959,14.9763,14.9416,14.9503,128000.0
2006-08-22 12:40:00,17.26,17.27,17.2,17.2,44400.0,14.9503,14.959,14.8983,14.8983,44400.0
2006-08-22 12:50:00,17.2,17.24,17.18,17.23,64700.0,14.8983,14.933,14.881,14.9243,64700.0
2006-08-22 13:00:00,17.23,17.23,17.2,17.21,74300.0,14.9243,14.9243,14.8983,14.907,74300.0
2006-08-22 13:10:00,17.21,17.22,17.2,17.21,25300.0,14.907,14.9157,14.8983,14.907,25300.0
2006-08-22 13:20:00,17.22,17.22,17.2,17.21,23600.0,14.9157,14.9157,14.8983,14.907,23600.0
2006-08-22 13:30:00,17.22,17.22,17.2,17.21,42100.0,14.9157,14.9157,14.8983,14.907,42100.0
2006-08-22 13:40:00,17.21,17.22,17.2,17.2,36400.0,14.907,14.9157,14.8983,14.8983,36400.0
2006-08-22 13:50:00,17.2,17.22,17.19,17.21,38000.0,14.8983,14.9157,14.8897,14.907,38000.0
2006-08-22 14:00:00,17.22,17.22,17.19,17.19,34500.0,14.9157,14.9157,14.8897,14.8897,34500.0
2006-08-22 14:10:00,17.19,17.19,17.17,17.19,26600.0,14.8897,14.8897,14.8723,14.8897,26600.0
2006-08-22 14:20:00,17.19,17.21,17.18,17.21,29700.0,14.8897,14.907,14.881,14.907,29700.0
2006-08-22 14:30:00,17.2,17.21,17.19,17.21,25200.0,14.8983,14.907,14.8897,14.907,25200.0
2006-08-22 14:40:00,17.2,17.21,17.17,17.17,27200.0,14.8983,14.907,14.8723,14.8723,27200.0
2006-08-22 14:50:00,17.17,17.23,17.16,17.22,53700.0,14.8723,14.9243,14.8637,14.9157,53700.0
2006-08-22 15:00:00,17.23,17.26,17.23,17.23,104600.0,14.9243,14.9503,14.9243,14.9243,104600.0
2006-08-22 15:10:00,17.23,17.24,17.21,17.21,51700.0,14.9243,14.933,14.907,14.907,51700.0
2006-08-22 15:20:00,17.21,17.26,17.2,17.26,73200.0,14.907,14.9503,14.8983,14.9503,73200.0
2006-08-22 15:30:00,17.25,17.33,17.25,17.33,105600.0,14.9416,15.0109,14.9416,15.0109,105600.0
2006-08-22 15:40:00,17.33,17.35,17.28,17.28,52800.0,15.0109,15.0283,14.9676,14.9676,52800.0
2006-08-22 15:50:00,17.27,17.29,17.26,17.27,77100.0,14.959,14.9763,14.9503,14.959,77100.0
2006-08-23 09:30:00,17.34,17.45,17.33,17.39,121600.0,15.0196,15.1149,15.0109,15.0629,121600.0
2006-08-23 09:40:00,17.37,17.48,17.33,17.34,72100.0,15.0456,15.1409,15.0109,15.0196,72100.0
2006-08-23 09:50:00,17.34,17.4,17.32,17.34,64800.0,15.0196,15.0716,15.0023,15.0196,64800.0
2006-08-23 10:00:00,17.31,17.39,17.31,17.36,62200.0,14.9936,15.0629,14.9936,15.0369,62200.0
2006-08-23 10:10:00,17.36,17.36,17.31,17.35,57600.0,15.0369,15.0369,14.9936,15.0283,57600.0
2006-08-23 10:20:00,17.34,17.35,17.25,17.25,63000.0,15.0196,15.0283,14.9416,14.9416,63000.0
2006-08-23 10:30:00,17.24,17.35,17.24,17.34,64300.0,14.933,15.0283,14.933,15.0196,64300.0
2006-08-23 10:40:00,17.34,17.37,17.33,17.33,44500.0,15.0196,15.0456,15.0109,15.0109,44500.0
2006-08-23 10:50:00,17.34,17.34,17.32,17.33,25900.0,15.0196,15.0196,15.0023,15.0109,25900.0
2006-08-23 11:00:00,17.33,17.33,17.25,17.26,40200.0,15.0109,15.0109,14.9416,14.9503,40200.0
2006-08-23 11:10:00,17.26,17.31,16.43,17.29,616500.0,14.9503,14.9936,14.2314,14.9763,616500.0
2006-08-23 11:20:00,17.28,17.29,17.26,17.28,29500.0,14.9676,14.9763,14.9503,14.9676,29500.0
2006-08-23 11:30:00,17.28,17.29,17.21,17.24,55600.0,14.9676,14.9763,14.907,14.933,55600.0
2006-08-23 11:40:00,17.24,17.25,17.21,17.22,25000.0,14.933,14.9416,14.907,14.9157,25000.0
2006-08-23 11:50:00,17.21,17.25,17.2,17.25,26200.0,14.907,14.9416,14.8983,14.9416,26200.0
2006-08-23 12:00:00,17.25,17.26,17.22,17.24,28600.0,14.9416,14.9503,14.9157,14.933,28600.0
2006-08-23 12:10:00,17.25,17.3,17.23,17.3,81400.0,14.9416,14.985,14.9243,14.985,81400.0
2006-08-23 12:20:00,17.29,17.31,17.28,17.3,36000.0,14.9763,14.9936,14.9676,14.985,36000.0
2006-08-23 12:30:00,17.3,17.3,17.26,17.26,17000.0,14.985,14.985,14.9503,14.9503,17000.0
2006-08-23 12:40:00,17.26,17.27,17.24,17.27,21700.0,14.9503,14.959,14.933,14.959,21700.0
2006-08-23 12:50:00,17.28,17.31,17.26,17.3,29900.0,14.9676,14.9936,14.9503,14.985,29900.0
2006-08-23 13:00:00,17.29,17.3,17.2,17.22,110200.0,14.9763,14.985,14.8983,14.9157,110200.0
2006-08-23 13:10:00,17.22,17.22,17.16,17.17,36700.0,14.9157,14.9157,14.8637,14.8723,36700.0
2006-08-23 13:20:00,17.18,17.22,17.18,17.22,32800.0,14.881,14.9157,14.881,14.9157,32800.0
2006-08-23 13:30:00,17.22,17.26,17.18,17.18,39200.0,14.9157,14.9503,14.881,14.881,39200.0
2006-08-23 13:40:00,17.17,17.17,17.11,17.11,32000.0,14.8723,14.8723,14.8204,14.8204,32000.0
2006-08-23 13:50:00,17.11,17.16,17.11,17.15,26800.0,14.8204,14.8637,14.8204,14.855,26800.0
2006-08-23 14:00:00,17.15,17.19,17.15,17.18,31500.0,14.855,14.8897,14.855,14.881,31500.0
2006-08-23 14:10:00,17.19,17.19,17.14,17.16,22400.0,14.8897,14.8897,14.8464,14.8637,22400.0
2006-08-23 14:20:00,17.17,17.17,17.14,17.15,22600.0,14.8723,14.8723,14.8464,14.855,22600.0
2006-08-23 14:30:00,17.15,17.17,17.14,17.17,42200.0,14.855,14.8723,14.8464,14.8723,42200.0
2006-08-23 14:40:00,17.16,17.16,17.13,17.14,16600.0,14.8637,14.8637,14.8377,14.8464,16600.0
2006-08-23 14:50:00,17.14,17.19,17.13,17.18,24400.0,14.8464,14.8897,14.8377,14.881,24400.0
2006-08-23 15:00:00,17.18,17.18,17.16,17.16,36100.0,14.881,14.881,14.8637,14.8637,36100.0
2006-08-23 15:10:00,17.16,17.16,17.12,17.13,68600.0,14.8637,14.8637,14.829,14.8377,68600.0
2006-08-23 15:20:00,17.14,17.19,17.13,17.17,57300.0,14.8464,14.8897,14.8377,14.8723,57300.0
2006-08-23 15:30:00,17.18,17.21,17.17,17.18,78000.0,14.881,14.907,14.8723,14.881,78000.0
2006-08-23 15:40:00,17.19,17.21,17.18,17.2,78600.0,14.8897,14.907,14.881,14.8983,78600.0
2006-08-23 15:50:00,17.18,17.25,17.18,17.24,120000.0,14.881,14.9416,14.881,14.933,120000.0
2006-08-24 09:30:00,17.2,17.45,17.2,17.31,81600.0,14.8983,15.1149,14.8983,14.9936,81600.0
2006-08-24 09:40:00,17.3,17.31,17.2,17.23,58000.0,14.985,14.9936,14.8983,14.9243,58000.0
2006-08-24 09:50:00,17.22,17.33,17.21,17.32,55100.0,14.9157,15.0109,14.907,15.0023,55100.0
2006-08-24 10:00:00,17.31,17.33,17.26,17.29,56300.0,14.9936,15.0109,14.9503,14.9763,56300.0
2006-08-24 10:10:00,17.31,17.31,17.22,17.22,48400.0,14.9936,14.9936,14.9157,14.9157,48400.0
2006-08-24 10:20:00,17.23,17.24,17.21,17.23,34500.0,14.9243,14.933,14.907,14.9243,34500.0
2006-08-24 10:30:00,17.23,17.24,17.17,17.19,42900.0,14.9243,14.933,14.8723,14.8897,42900.0
2006-08-24 10:40:00,17.18,17.2,17.16,17.18,50000.0,14.881,14.8983,14.8637,14.881,50000.0
2006-08-24 10:50:00,17.19,17.2,17.17,17.17,29900.0,14.8897,14.8983,14.8723,14.8723,29900.0
2006-08-24 11:00:00,17.17,17.19,17.15,17.16,28400.0,14.8723,14.8897,14.855,14.8637,28400.0
2006-08-24 11:10:00,17.16,17.16,17.1,17.11,50500.0,14.8637,14.8637,14.8117,14.8204,50500.0
2006-08-24 11:20:00,17.11,17.13,17.11,17.12,28100.0,14.8204,14.8377,14.8204,14.829,28100.0
2006-08-24 11:30:00,17.13,17.13,17.12,17.12,21500.0,14.8377,14.8377,14.829,14.829,21500.0
2006-08-24 11:40:00,17.13,17.13,17.11,17.11,19300.0,14.8377,14.8377,14.8204,14.8204,19300.0
2006-08-24 11:50:00,17.11,17.17,17.1,17.17,35400.0,14.8204,14.8723,14.8117,14.8723,35400.0
2006-08-24 12:00:00,17.16,17.16,17.11,17.12,29400.0,14.8637,14.8637,14.8204,14.829,29400.0
2006-08-24 12:10:00,17.11,17.12,17.11,17.12,12300.0,14.8204,14.829,14.8204,14.829,12300.0
2006-08-24 12:20:00,17.11,17.14,17.11,17.12,34000.0,14.8204,14.8464,14.8204,14.829,34000.0
2006-08-24 12:30:00,17.12,17.15,17.12,17.13,29800.0,14.829,14.855,14.829,14.8377,29800.0
2006-08-24 12:40:00,17.13,17.14,17.12,17.12,20800.0,14.8377,14.8464,14.829,14.829,20800.0
2006-08-24 12:50:00,17.12,17.15,17.12,17.13,21200.0,14.829,14.855,14.829,14.8377,21200.0
2006-08-24 13:00:00,17.14,17.14,17.13,17.14,14000.0,14.8464,14.8464,14.8377,14.8464,14000.0
2006-08-24 13:10:00,17.13,17.14,17.12,17.14,27200.0,14.8377,14.8464,14.829,14.8464,27200.0
2006-08-24 13:20:00,17.13,17.17,17.13,17.17,36300.0,14.8377,14.8723,14.8377,14.8723,36300.0
2006-08-24 13:30:00,17.17,17.19,17.11,17.11,44900.0,14.8723,14.8897,14.8204,14.8204,44900.0
2006-08-24 13:40:00,17.11,17.14,17.11,17.12,24400.0,14.8204,14.8464,14.8204,14.829,24400.0
2006-08-24 13:50:00,17.11,17.15,17.11,17.14,52600.0,14.8204,14.855,14.8204,14.8464,52600.0
2006-08-24 14:00:00,17.14,17.15,17.13,17.14,82600.0,14.8464,14.855,14.8377,14.8464,82600.0
2006-08-24 14:10:00,17.14,17.18,17.13,17.14,132800.0,14.8464,14.881,14.8377,14.8464,132800.0
2006-08-24 14:20:00,17.14,17.15,17.13,17.13,28200.0,14.8464,14.855,14.8377,14.8377,28200.0
2006-08-24 14:30:00,17.13,17.14,17.12,17.14,160500.0,14.8377,14.8464,14.829,14.8464,160500.0
2006-08-24 14:40:00,17.13,17.14,17.13,17.13,11200.0,14.8377,14.8464,14.8377,14.8377,11200.0
2006-08-24 14:50:00,17.13,17.18,17.13,17.17,39000.0,14.8377,14.881,14.8377,14.8723,39000.0
2006-08-24 15:00:00,17.17,17.17,17.15,17.16,19000.0,14.8723,14.8723,14.855,14.8637,19000.0
2006-08-24 15:10:00,17.14,17.17,17.14,17.16,40600.0,14.8464,14.8723,14.8464,14.8637,40600.0
2006-08-24 15:20:00,17.16,17.17,17.14,17.16,38200.0,14.8637,14.8723,14.8464,14.8637,38200.0
2006-08-24 15:30:00,17.16,17.16,17.14,17.14,41300.0,14.8637,14.8637,14.8464,14.8464,41300.0
2006-08-24 15:40:00,17.15,17.15,17.11,17.14,64000.0,14.855,14.855,14.8204,14.8464,64000.0
2006-08-24 15:50:00,17.13,17.15,17.13,17.14,87100.0,14.8377,14.855,14.8377,14.8464,87100.0
2006-08-25 09:30:00,17.06,17.17,17.05,17.14,44200.0,14.7771,14.8723,14.7684,14.8464,44200.0
2006-08-25 09:40:00,17.14,17.15,17.08,17.08,62800.0,14.8464,14.855,14.7944,14.7944,62800.0
2006-08-25 09:50:00,17.09,17.13,17.07,17.1,46200.0,14.8031,14.8377,14.7857,14.8117,46200.0
2006-08-25 10:00:00,17.09,17.12,17.08,17.11,41100.0,14.8031,14.829,14.7944,14.8204,41100.0
2006-08-25 10:10:00,17.09,17.11,17.09,17.11,21100.0,14.8031,14.8204,14.8031,14.8204,21100.0
2006-08-25 10:20:00,17.1,17.11,17.09,17.09,33400.0,14.8117,14.8204,14.8031,14.8031,33400.0
2006-08-25 10:30:00,17.1,17.1,17.04,17.04,24800.0,14.8117,14.8117,14.7597,14.7597,24800.0
2006-08-25 10:40:00,17.04,17.04,16.99,17.0,1832100.0,14.7597,14.7597,14.7164,14.7251,1832100.0
2006-08-25 10:50:00,16.99,17.0,16.98,16.98,18000.0,14.7164,14.7251,14.7078,14.7078,18000.0
2006-08-25 11:00:00,16.97,16.98,16.93,16.93,59600.0,14.6991,14.7078,14.6645,14.6645,59600.0
2006-08-25 11:10:00,16.93,16.95,16.92,16.93,92200.0,14.6645,14.6818,14.6558,14.6645,92200.0
2006-08-25 11:20:00,16.93,16.93,16.91,16.91,20700.0,14.6645,14.6645,14.6471,14.6471,20700.0
2006-08-25 11:30:00,16.92,16.92,16.9,16.9,20400.0,14.6558,14.6558,14.6385,14.6385,20400.0
2006-08-25 11:40:00,16.91,16.91,16.89,16.89,17000.0,14.6471,14.6471,14.6298,14.6298,17000.0
2006-08-25 11:50:00,16.88,16.94,16.88,16.92,28000.0,14.6212,14.6731,14.6212,14.6558,28000.0
2006-08-25 12:00:00,16.92,16.94,16.92,16.93,17300.0,14.6558,14.6731,14.6558,14.6645,17300.0
2006-08-25 12:10:00,16.94,16.94,16.92,16.92,8700.0,14.6731,14.6731,14.6558,14.6558,8700.0
2006-08-25 12:20:00,16.92,16.93,16.91,16.92,10500.0,14.6558,14.6645,14.6471,14.6558,10500.0
2006-08-25 12:30:00,16.91,16.92,16.89,16.89,13400.0,14.6471,14.6558,14.6298,14.6298,13400.0
2006-08-25 12:40:00,16.9,16.9,16.88,16.89,16700.0,14.6385,14.6385,14.6212,14.6298,16700.0
2006-08-25 12:50:00,16.88,16.89,16.88,16.88,12400.0,14.6212,14.6298,14.6212,14.6212,12400.0
2006-08-25 13:00:00,16.88,16.9,16.88,16.89,26100.0,14.6212,14.6385,14.6212,14.6298,26100.0
2006-08-25 13:10:00,16.89,16.91,16.89,16.91,14600.0,14.6298,14.6471,14.6298,14.6471,14600.0
2006-08-25 13:20:00,16.91,16.91,16.89,16.9,6600.0,14.6471,14.6471,14.6298,14.6385,6600.0
2006-08-25 13:30:00,16.9,16.91,16.89,16.9,19500.0,14.6385,14.6471,14.6298,14.6385,19500.0
2006-08-25 13:40:00,16.9,16.91,16.89,16.9,11700.0,14.6385,14.6471,14.6298,14.6385,11700.0
2006-08-25 13:50:00,16.89,16.9,16.89,16.9,7000.0,14.6298,14.6385,14.6298,14.6385,7000.0
2006-08-25 14:00:00,16.9,16.9,16.89,16.9,6900.0,14.6385,14.6385,14.6298,14.6385,6900.0
2006-08-25 14:10:00,16.89,16.9,16.87,16.88,32900.0,14.6298,14.6385,14.6125,14.6212,32900.0
2006-08-25 14:20:00,16.88,16.88,16.84,16.84,54200.0,14.6212,14.6212,14.5865,14.5865,54200.0
2006-08-25 14:30:00,16.85,16.85,16.82,16.85,70600.0,14.5952,14.5952,14.5692,14.5952,70600.0
2006-08-25 14:40:00,16.84,16.85,16.79,16.79,63200.0,14.5865,14.5952,14.5432,14.5432,63200.0
2006-08-25 14:50:00,16.8,16.8,16.79,16.8,35200.0,14.5519,14.5519,14.5432,14.5519,35200.0
2006-08-25 15:00:00,16.8,16.83,16.79,16.81,187200.0,14.5519,14.5778,14.5432,14.5605,187200.0
2006-08-25 15:10:00,16.81,16.88,16.81,16.87,149000.0,14.5605,14.6212,14.5605,14.6125,149000.0
2006-08-25 15:20:00,16.87,16.92,16.87,16.91,103600.0,14.6125,14.6558,14.6125,14.6471,103600.0
2006-08-25 15:30:00,16.92,16.98,16.9,16.96,126200.0,14.6558,14.7078,14.6385,14.6905,126200.0
2006-08-25 15:40:00,16.97,16.97,16.92,16.95,83900.0,14.6991,14.6991,14.6558,14.6818,83900.0
2006-08-25 15:50:00,16.96,16.99,16.94,16.95,146100.0,14.6905,14.7164,14.6731,14.6818,146100.0
2006-08-28 09:30:00,17.0,17.12,17.0,17.11,110200.0,14.7251,14.829,14.7251,14.8204,110200.0
2006-08-28 09:40:00,17.12,17.17,17.05,17.16,104800.0,14.829,14.8723,14.7684,14.8637,104800.0
2006-08-28 09:50:00,17.16,17.17,17.07,17.12,87200.0,14.8637,14.8723,14.7857,14.829,87200.0
2006-08-28 10:00:00,17.13,17.16,17.11,17.15,68100.0,14.8377,14.8637,14.8204,14.855,68100.0
2006-08-28 10:10:00,17.15,17.18,17.15,17.16,159300.0,14.855,14.881,14.855,14.8637,159300.0
2006-08-28 10:20:00,17.16,17.24,17.16,17.24,101800.0,14.8637,14.933,14.8637,14.933,101800.0
2006-08-28 10:30:00,17.25,17.33,17.23,17.3,245300.0,14.9416,15.0109,14.9243,14.985,245300.0
2006-08-28 10:40:00,17.3,17.32,17.28,17.31,61700.0,14.985,15.0023,14.9676,14.9936,61700.0
2006-08-28 10:50:00,17.31,17.32,17.29,17.31,65000.0,14.9936,15.0023,14.9763,14.9936,65000.0
2006-08-28 11:00:00,17.31,17.38,17.31,17.36,105500.0,14.9936,15.0542,14.9936,15.0369,105500.0
2006-08-28 11:10:00,17.35,17.39,17.34,17.39,74500.0,15.0283,15.0629,15.0196,15.0629,74500.0
2006-08-28 11:20:00,17.39,17.42,17.35,17.35,100200.0,15.0629,15.0889,15.0283,15.0283,100200.0
2006-08-28 11:30:00,17.35,17.39,17.34,17.37,88600.0,15.0283,15.0629,15.0196,15.0456,88600.0
2006-08-28 11:40:00,17.37,17.38,17.36,17.38,47300.0,15.0456,15.0542,15.0369,15.0542,47300.0
2006-08-28 11:50:00,17.36,17.39,17.36,17.37,82300.0,15.0369,15.0629,15.0369,15.0456,82300.0
2006-08-28 12:00:00,17.37,17.39,17.37,17.38,42400.0,15.0456,15.0629,15.0456,15.0542,42400.0
2006-08-28 12:10:00,17.39,17.45,17.37,17.45,102300.0,15.0629,15.1149,15.0456,15.1149,102300.0
2006-08-28 12:20:00,17.43,17.43,17.39,17.39,92400.0,15.0976,15.0976,15.0629,15.0629,92400.0
2006-08-28 12:30:00,17.4,17.41,17.38,17.38,78900.0,15.0716,15.0802,15.0542,15.0542,78900.0
2006-08-28 12:40:00,17.38,17.39,17.36,17.37,54100.0,15.0542,15.0629,15.0369,15.0456,54100.0
2006-08-28 12:50:00,17.38,17.42,17.38,17.41,74900.0,15.0542,15.0889,15.0542,15.0802,74900.0
2006-08-28 13:00:00,17.41,17.41,17.38,17.39,55400.0,15.0802,15.0802,15.0542,15.0629,55400.0
2006-08-28 13:10:00,17.4,17.42,17.39,17.42,36800.0,15.0716,15.0889,15.0629,15.0889,36800.0
2006-08-28 13:20:00,17.42,17.42,17.4,17.41,75500.0,15.0889,15.0889,15.0716,15.0802,75500.0
2006-08-28 13:30:00,17.41,17.41,17.38,17.4,44900.0,15.0802,15.0802,15.0542,15.0716,44900.0
2006-08-28 13:40:00,17.4,17.42,17.39,17.41,72400.0,15.0716,15.0889,15.0629,15.0802,72400.0
2006-08-28 13:50:00,17.4,17.49,17.39,17.48,73500.0,15.0716,15.1495,15.0629,15.1409,73500.0
2006-08-28 14:00:00,17.47,17.49,17.46,17.47,38500.0,15.1322,15.1495,15.1235,15.1322,38500.0
2006-08-28 14:10:00,17.48,17.5,17.47,17.49,70700.0,15.1409,15.1582,15.1322,15.1495,70700.0
2006-08-28 14:20:00,17.49,17.5,17.47,17.5,69900.0,15.1495,15.1582,15.1322,15.1582,69900.0
2006-08-28 14:30:00,17.5,17.5,17.38,17.38,74600.0,15.1582,15.1582,15.0542,15.0542,74600.0
2006-08-28 14:40:00,17.39,17.39,17.33,17.37,113000.0,15.0629,15.0629,15.0109,15.0456,113000.0
2006-08-28 14:50:00,17.37,17.44,17.37,17.42,85000.0,15.0456,15.1062,15.0456,15.0889,85000.0
2006-08-28 15:00:00,17.41,17.45,17.41,17.43,105800.0,15.0802,15.1149,15.0802,15.0976,105800.0
2006-08-28 15:10:00,17.43,17.45,17.4,17.41,77200.0,15.0976,15.1149,15.0716,15.0802,77200.0
2006-08-28 15:20:00,17.4,17.42,17.34,17.37,141300.0,15.0716,15.0889,15.0196,15.0456,141300.0
2006-08-28 15:30:00,17.37,17.38,17.35,17.36,167500.0,15.0456,15.0542,15.0283,15.0369,167500.0
2006-08-28 15:40:00,17.36,17.38,17.27,17.29,197700.0,15.0369,15.0542,14.959,14.9763,197700.0
2006-08-28 15:50:00,17.29,17.34,17.29,17.33,244100.0,14.9763,15.0196,14.9763,15.0109,244100.0
2006-08-29 09:30:00,17.4,17.48,17.38,17.47,98200.0,15.0755,15.1448,15.0581,15.1361,98200.0
2006-08-29 09:40:00,17.47,17.55,17.46,17.55,144000.0,15.1361,15.2054,15.1275,15.2054,144000.0
2006-08-29 09:50:00,17.55,17.58,17.53,17.55,149900.0,15.2054,15.2314,15.1881,15.2054,149900.0
2006-08-29 10:00:00,17.55,17.58,17.48,17.54,77400.0,15.2054,15.2314,15.1448,15.1968,77400.0
2006-08-29 10:10:00,17.54,17.54,17.44,17.45,546200.0,15.1968,15.1968,15.1101,15.1188,546200.0
2006-08-29 10:20:00,17.46,17.46,17.43,17.44,67900.0,15.1275,15.1275,15.1015,15.1101,67900.0
2006-08-29 10:30:00,17.43,17.46,17.43,17.43,62200.0,15.1015,15.1275,15.1015,15.1015,62200.0
2006-08-29 10:40:00,17.43,17.44,17.43,17.44,57200.0,15.1015,15.1101,15.1015,15.1101,57200.0
2006-08-29 10:50:00,17.43,17.44,17.4,17.4,104000.0,15.1015,15.1101,15.0755,15.0755,104000.0
2006-08-29 11:00:00,17.4,17.46,17.39,17.43,50000.0,15.0755,15.1275,15.0668,15.1015,50000.0
2006-08-29 11:10:00,17.43,17.44,17.41,17.42,186000.0,15.1015,15.1101,15.0841,15.0928,186000.0
2006-08-29 11:20:00,17.42,17.42,17.35,17.35,63900.0,15.0928,15.0928,15.0321,15.0321,63900.0
2006-08-29 11:30:00,17.34,17.34,17.32,17.33,49000.0,15.0235,15.0235,15.0062,15.0148,49000.0
2006-08-29 11:40:00,17.33,17.35,17.33,17.35,37700.0,15.0148,15.0321,15.0148,15.0321,37700.0
2006-08-29 11:50:00,17.34,17.37,17.34,17.36,36700.0,15.0235,15.0495,15.0235,15.0408,36700.0
2006-08-29 12:00:00,17.36,17.39,17.36,17.38,31300.0,15.0408,15.0668,15.0408,15.0581,31300.0
2006-08-29 12:10:00,17.38,17.42,17.38,17.41,42500.0,15.0581,15.0928,15.0581,15.0841,42500.0
2006-08-29 12:20:00,17.4,17.41,17.39,17.4,23700.0,15.0755,15.0841,15.0668,15.0755,23700.0
2006-08-29 12:30:00,17.41,17.41,17.39,17.4,31700.0,15.0841,15.0841,15.0668,15.0755,31700.0
2006-08-29 12:40:00,17.4,17.41,17.4,17.41,16800.0,15.0755,15.0841,15.0755,15.0841,16800.0
2006-08-29 12:50:00,17.4,17.41,17.38,17.39,32400.0,15.0755,15.0841,15.0581,15.0668,32400.0
2006-08-29 13:00:00,17.39,17.39,17.37,17.38,17900.0,15.0668,15.0668,15.0495,15.0581,17900.0
2006-08-29 13:10:00,17.38,17.42,17.37,17.42,76300.0,15.0581,15.0928,15.0495,15.0928,76300.0
2006-08-29 13:20:00,17.42,17.44,17.42,17.43,32600.0,15.0928,15.1101,15.0928,15.1015,32600.0
2006-08-29 13:30:00,17.43,17.44,17.42,17.42,48000.0,15.1015,15.1101,15.0928,15.0928,48000.0
2006-08-29 13:40:00,17.42,17.43,17.38,17.4,43200.0,15.0928,15.1015,15.0581,15.0755,43200.0
2006-08-29 13:50:00,17.4,17.43,17.4,17.41,43100.0,15.0755,15.1015,15.0755,15.0841,43100.0
2006-08-29 14:00:00,17.41,17.42,17.37,17.4,128400.0,15.0841,15.0928,15.0495,15.0755,128400.0
2006-08-29 14:10:00,17.4,17.41,17.39,17.4,71100.0,15.0755,15.0841,15.0668,15.0755,71100.0
2006-08-29 14:20:00,17.4,17.4,17.37,17.38,50000.0,15.0755,15.0755,15.0495,15.0581,50000.0
2006-08-29 14:30:00,17.38,17.38,17.33,17.33,78700.0,15.0581,15.0581,15.0148,15.0148,78700.0
2006-08-29 14:40:00,17.33,17.34,17.31,17.32,53300.0,15.0148,15.0235,14.9975,15.0062,53300.0
2006-08-29 14:50:00,17.33,17.33,17.3,17.31,113300.0,15.0148,15.0148,14.9888,14.9975,113300.0
2006-08-29 15:00:00,17.31,17.32,17.3,17.32,64600.0,14.9975,15.0062,14.9888,15.0062,64600.0
2006-08-29 15:10:00,17.32,17.35,17.32,17.35,73600.0,15.0062,15.0321,15.0062,15.0321,73600.0
2006-08-29 15:20:00,17.35,17.4,17.35,17.38,164700.0,15.0321,15.0755,15.0321,15.0581,164700.0
2006-08-29 15:30:00,17.38,17.42,17.38,17.4,112400.0,15.0581,15.0928,15.0581,15.0755,112400.0
2006-08-29 15:40:00,17.39,17.4,17.37,17.4,73900.0,15.0668,15.0755,15.0495,15.0755,73900.0
2006-08-29 15:50:00,17.4,17.44,17.39,17.42,201600.0,15.0755,15.1101,15.0668,15.0928,201600.0
2006-08-30 09:30:00,17.41,17.42,17.33,17.37,107600.0,15.0841,15.0928,15.0148,15.0495,107600.0
2006-08-30 09:40:00,17.36,17.38,17.3,17.36,59800.0,15.0408,15.0581,14.9888,15.0408,59800.0
2006-08-30 09:50:00,17.35,17.4,17.35,17.39,71000.0,15.0321,15.0755,15.0321,15.0668,71000.0
2006-08-30 10:00:00,17.38,17.4,17.37,17.39,117400.0,15.0581,15.0755,15.0495,15.0668,117400.0
2006-08-30 10:10:00,17.39,17.4,17.38,17.39,55300.0,15.0668,15.0755,15.0581,15.0668,55300.0
2006-08-30 10:20:00,17.39,17.39,17.34,17.35,49500.0,15.0668,15.0668,15.0235,15.0321,49500.0
2006-08-30 10:30:00,17.34,17.4,17.34,17.39,158700.0,15.0235,15.0755,15.0235,15.0668,158700.0
2006-08-30 10:40:00,17.4,17.41,17.36,17.4,124600.0,15.0755,15.0841,15.0408,15.0755,124600.0
2006-08-30 10:50:00,17.39,17.41,17.38,17.41,53100.0,15.0668,15.0841,15.0581,15.0841,53100.0
2006-08-30 11:00:00,17.41,17.44,17.4,17.43,102200.0,15.0841,15.1101,15.0755,15.1015,102200.0
2006-08-30 11:10:00,17.43,17.43,17.38,17.38,43200.0,15.1015,15.1015,15.0581,15.0581,43200.0
2006-08-30 11:20:00,17.38,17.41,17.36,17.37,39400.0,15.0581,15.0841,15.0408,15.0495,39400.0
2006-08-30 11:30:00,17.37,17.4,17.37,17.4,95300.0,15.0495,15.0755,15.0495,15.0755,95300.0
2006-08-30 11:40:00,17.4,17.41,17.36,17.36,101700.0,15.0755,15.0841,15.0408,15.0408,101700.0
2006-08-30 11:50:00,17.35,17.36,17.31,17.32,57000.0,15.0321,15.0408,14.9975,15.0062,57000.0
2006-08-30 12:00:00,17.32,17.4,17.31,17.4,84600.0,15.0062,15.0755,14.9975,15.0755,84600.0
2006-08-30 12:10:00,17.39,17.41,17.39,17.4,88700.0,15.0668,15.0841,15.0668,15.0755,88700.0
2006-08-30 12:20:00,17.4,17.41,17.39,17.4,102200.0,15.0755,15.0841,15.0668,15.0755,102200.0
2006-08-30 12:30:00,17.41,17.41,17.37,17.38,108000.0,15.0841,15.0841,15.0495,15.0581,108000.0
2006-08-30 12:40:00,17.38,17.4,17.38,17.4,43700.0,15.0581,15.0755,15.0581,15.0755,43700.0
2006-08-30 12:50:00,17.39,17.4,17.39,17.4,37900.0,15.0668,15.0755,15.0668,15.0755,37900.0
2006-08-30 13:00:00,17.4,17.41,17.37,17.38,73900.0,15.0755,15.0841,15.0495,15.0581,73900.0
2006-08-30 13:10:00,17.38,17.39,17.37,17.38,46500.0,15.0581,15.0668,15.0495,15.0581,46500.0
2006-08-30 13:20:00,17.39,17.4,17.38,17.4,62300.0,15.0668,15.0755,15.0581,15.0755,62300.0
2006-08-30 13:30:00,17.41,17.41,17.37,17.38,54700.0,15.0841,15.0841,15.0495,15.0581,54700.0
2006-08-30 13:40:00,17.38,17.39,17.37,17.39,19900.0,15.0581,15.0668,15.0495,15.0668,19900.0
2006-08-30 13:50:00,17.38,17.39,17.37,17.37,55400.0,15.0581,15.0668,15.0495,15.0495,55400.0
2006-08-30 14:00:00,17.38,17.38,17.35,17.38,31400.0,15.0581,15.0581,15.0321,15.0581,31400.0
2006-08-30 14:10:00,17.38,17.38,17.31,17.33,92500.0,15.0581,15.0581,14.9975,15.0148,92500.0
2006-08-30 14:20:00,17.33,17.35,17.32,17.35,68900.0,15.0148,15.0321,15.0062,15.0321,68900.0
2006-08-30 14:30:00,17.35,17.36,17.31,17.32,70100.0,15.0321,15.0408,14.9975,15.0062,70100.0
2006-08-30 14:40:00,17.32,17.33,17.3,17.33,49200.0,15.0062,15.0148,14.9888,15.0148,49200.0
2006-08-30 14:50:00,17.33,17.39,17.32,17.38,72000.0,15.0148,15.0668,15.0062,15.0581,72000.0
2006-08-30 15:00:00,17.38,17.38,17.33,17.35,51000.0,15.0581,15.0581,15.0148,15.0321,51000.0
2006-08-30 15:10:00,17.35,17.39,17.34,17.38,50800.0,15.0321,15.0668,15.0235,15.0581,50800.0
2006-08-30 15:20:00,17.38,17.41,17.37,17.38,93000.0,15.0581,15.0841,15.0495,15.0581,93000.0
2006-08-30 15:30:00,17.38,17.39,17.37,17.37,74300.0,15.0581,15.0668,15.0495,15.0495,74300.0
2006-08-30 15:40:00,17.37,17.38,17.37,17.38,62900.0,15.0495,15.0581,15.0495,15.0581,62900.0
2006-08-30 15:50:00,17.38,17.38,17.35,17.35,165200.0,15.0581,15.0581,15.0321,15.0321,165200.0
2006-08-31 09:30:00,17.36,17.45,17.35,17.42,123700.0,15.0408,15.1188,15.0321,15.0928,123700.0
2006-08-31 09:40:00,17.42,17.42,17.39,17.39,66200.0,15.0928,15.0928,15.0668,15.0668,66200.0
2006-08-31 09:50:00,17.4,17.4,17.38,17.38,156100.0,15.0755,15.0755,15.0581,15.0581,156100.0
2006-08-31 10:00:00,17.39,17.41,17.36,17.4,91500.0,15.0668,15.0841,15.0408,15.0755,91500.0
2006-08-31 10:10:00,17.4,17.4,17.38,17.39,207400.0,15.0755,15.0755,15.0581,15.0668,207400.0
2006-08-31 10:20:00,17.4,17.4,17.38,17.39,46200.0,15.0755,15.0755,15.0581,15.0668,46200.0
2006-08-31 10:30:00,17.38,17.39,17.34,17.36,70800.0,15.0581,15.0668,15.0235,15.0408,70800.0
2006-08-31 10:40:00,17.35,17.37,17.34,17.34,66300.0,15.0321,15.0495,15.0235,15.0235,66300.0
2006-08-31 10:50:00,17.35,17.35,17.3,17.31,54400.0,15.0321,15.0321,14.9888,14.9975,54400.0
2006-08-31 11:00:00,17.3,17.33,17.3,17.32,96200.0,14.9888,15.0148,14.9888,15.0062,96200.0
2006-08-31 11:10:00,17.31,17.35,17.29,17.29,33100.0,14.9975,15.0321,14.9802,14.9802,33100.0
2006-08-31 11:20:00,17.29,17.29,17.21,17.22,57900.0,14.9802,14.9802,14.9109,14.9195,57900.0
2006-08-31 11:30:00,17.22,17.23,17.2,17.22,53200.0,14.9195,14.9282,14.9022,14.9195,53200.0
2006-08-31 11:40:00,17.22,17.27,17.22,17.25,37600.0,14.9195,14.9628,14.9195,14.9455,37600.0
2006-08-31 11:50:00,17.24,17.25,17.23,17.24,33100.0,14.9368,14.9455,14.9282,14.9368,33100.0
2006-08-31 12:00:00,17.25,17.27,17.23,17.26,74900.0,14.9455,14.9628,14.9282,14.9542,74900.0
2006-08-31 12:10:00,17.25,17.26,17.23,17.25,32900.0,14.9455,14.9542,14.9282,14.9455,32900.0
2006-08-31 12:20:00,17.25,17.26,17.22,17.24,23200.0,14.9455,14.9542,14.9195,14.9368,23200.0
2006-08-31 12:30:00,17.23,17.26,17.21,17.26,24700.0,14.9282,14.9542,14.9109,14.9542,24700.0
2006-08-31 12:40:00,17.26,17.28,17.25,17.26,68300.0,14.9542,14.9715,14.9455,14.9542,68300.0
2006-08-31 12:50:00,17.27,17.27,17.22,17.23,29500.0,14.9628,14.9628,14.9195,14.9282,29500.0
2006-08-31 13:00:00,17.23,17.24,17.21,17.21,46100.0,14.9282,14.9368,14.9109,14.9109,46100.0
2006-08-31 13:10:00,17.21,17.23,17.19,17.2,66800.0,14.9109,14.9282,14.8935,14.9022,66800.0
2006-08-31 13:20:00,17.2,17.22,17.19,17.2,24400.0,14.9022,14.9195,14.8935,14.9022,24400.0
2006-08-31 13:30:00,17.2,17.2,17.18,17.19,39000.0,14.9022,14.9022,14.8849,14.8935,39000.0
2006-08-31 13:40:00,17.19,17.22,17.19,17.22,29000.0,14.8935,14.9195,14.8935,14.9195,29000.0
2006-08-31 13:50:00,17.23,17.25,17.22,17.25,31400.0,14.9282,14.9455,14.9195,14.9455,31400.0
2006-08-31 14:00:00,17.25,17.26,17.22,17.25,68600.0,14.9455,14.9542,14.9195,14.9455,68600.0
2006-08-31 14:10:00,17.25,17.25,17.19,17.2,78600.0,14.9455,14.9455,14.8935,14.9022,78600.0
2006-08-31 14:20:00,17.2,17.21,17.19,17.21,38100.0,14.9022,14.9109,14.8935,14.9109,38100.0
2006-08-31 14:30:00,17.21,17.22,17.19,17.21,192800.0,14.9109,14.9195,14.8935,14.9109,192800.0
2006-08-31 14:40:00,17.21,17.27,17.2,17.24,165100.0,14.9109,14.9628,14.9022,14.9368,165100.0
2006-08-31 14:50:00,17.24,17.26,17.23,17.23,47700.0,14.9368,14.9542,14.9282,14.9282,47700.0
2006-08-31 15:00:00,17.23,17.26,17.21,17.24,123500.0,14.9282,14.9542,14.9109,14.9368,123500.0
2006-08-31 15:10:00,17.24,17.26,17.23,17.24,54400.0,14.9368,14.9542,14.9282,14.9368,54400.0
2006-08-31 15:20:00,17.24,17.26,17.22,17.23,89200.0,14.9368,14.9542,14.9195,14.9282,89200.0
2006-08-31 15:30:00,17.24,17.3,17.23,17.3,195200.0,14.9368,14.9888,14.9282,14.9888,195200.0
2006-08-31 15:40:00,17.3,17.34,17.3,17.33,268300.0,14.9888,15.0235,14.9888,15.0148,268300.0
2006-08-31 15:50:00,17.33,17.34,17.31,17.31,334000.0,15.0148,15.0235,14.9975,14.9975,334000.0
2006-09-01 09:30:00,17.43,17.45,17.35,17.4,197400.0,15.1015,15.1188,15.0321,15.0755,197400.0
2006-09-01 09:40:00,17.4,17.4,17.38,17.39,64000.0,15.0755,15.0755,15.0581,15.0668,64000.0
2006-09-01 09:50:00,17.38,17.43,17.29,17.29,72600.0,15.0581,15.1015,14.9802,14.9802,72600.0
2006-09-01 10:00:00,17.29,17.31,17.26,17.27,70600.0,14.9802,14.9975,14.9542,14.9628,70600.0
2006-09-01 10:10:00,17.28,17.28,17.26,17.28,130600.0,14.9715,14.9715,14.9542,14.9715,130600.0
2006-09-01 10:20:00,17.28,17.3,17.27,17.28,40800.0,14.9715,14.9888,14.9628,14.9715,40800.0
2006-09-01 10:30:00,17.29,17.29,17.27,17.28,58500.0,14.9802,14.9802,14.9628,14.9715,58500.0
2006-09-01 10:40:00,17.28,17.3,17.27,17.3,37000.0,14.9715,14.9888,14.9628,14.9888,37000.0
2006-09-01 10:50:00,17.3,17.33,17.27,17.28,31600.0,14.9888,15.0148,14.9628,14.9715,31600.0
2006-09-01 11:00:00,17.27,17.27,17.2,17.21,198300.0,14.9628,14.9628,14.9022,14.9109,198300.0
2006-09-01 11:10:00,17.21,17.23,17.18,17.18,91900.0,14.9109,14.9282,14.8849,14.8849,91900.0
2006-09-01 11:20:00,17.18,17.23,17.18,17.19,67700.0,14.8849,14.9282,14.8849,14.8935,67700.0
2006-09-01 11:30:00,17.2,17.23,17.19,17.23,88300.0,14.9022,14.9282,14.8935,14.9282,88300.0
2006-09-01 11:40:00,17.22,17.23,17.18,17.23,67800.0,14.9195,14.9282,14.8849,14.9282,67800.0
2006-09-01 11:50:00,17.23,17.24,17.19,17.2,62700.0,14.9282,14.9368,14.8935,14.9022,62700.0
2006-09-01 12:00:00,17.2,17.2,17.16,17.16,48300.0,14.9022,14.9022,14.8675,14.8675,48300.0
2006-09-01 12:10:00,17.16,17.2,17.13,17.14,82200.0,14.8675,14.9022,14.8415,14.8502,82200.0
2006-09-01 12:20:00,17.14,17.15,17.1,17.13,103500.0,14.8502,14.8589,14.8155,14.8415,103500.0
2006-09-01 12:30:00,17.13,17.13,17.09,17.11,117400.0,14.8415,14.8415,14.8069,14.8242,117400.0
2006-09-01 12:40:00,17.12,17.2,17.12,17.18,65600.0,14.8329,14.9022,14.8329,14.8849,65600.0
2006-09-01 12:50:00,17.19,17.2,17.18,17.2,46200.0,14.8935,14.9022,14.8849,14.9022,46200.0
2006-09-01 13:00:00,17.2,17.22,17.19,17.21,56900.0,14.9022,14.9195,14.8935,14.9109,56900.0
2006-09-01 13:10:00,17.22,17.23,17.17,17.19,45200.0,14.9195,14.9282,14.8762,14.8935,45200.0
2006-09-01 13:20:00,17.18,17.23,17.18,17.22,37500.0,14.8849,14.9282,14.8849,14.9195,37500.0
2006-09-01 13:30:00,17.21,17.23,17.19,17.22,23100.0,14.9109,14.9282,14.8935,14.9195,23100.0
2006-09-01 13:40:00,17.23,17.23,17.19,17.19,43900.0,14.9282,14.9282,14.8935,14.8935,43900.0
2006-09-01 13:50:00,17.2,17.22,17.19,17.22,22400.0,14.9022,14.9195,14.8935,14.9195,22400.0
2006-09-01 14:00:00,17.22,17.24,17.21,17.21,37900.0,14.9195,14.9368,14.9109,14.9109,37900.0
2006-09-01 14:10:00,17.21,17.22,17.18,17.2,50200.0,14.9109,14.9195,14.8849,14.9022,50200.0
2006-09-01 14:20:00,17.19,17.21,17.18,17.2,63400.0,14.8935,14.9109,14.8849,14.9022,63400.0
2006-09-01 14:30:00,17.2,17.25,17.2,17.22,50100.0,14.9022,14.9455,14.9022,14.9195,50100.0
2006-09-01 14:40:00,17.22,17.26,17.21,17.24,48600.0,14.9195,14.9542,14.9109,14.9368,48600.0
2006-09-01 14:50:00,17.24,17.25,17.23,17.24,38600.0,14.9368,14.9455,14.9282,14.9368,38600.0
2006-09-01 15:00:00,17.24,17.25,17.23,17.24,57500.0,14.9368,14.9455,14.9282,14.9368,57500.0
2006-09-01 15:10:00,17.24,17.25,17.23,17.25,64000.0,14.9368,14.9455,14.9282,14.9455,64000.0
2006-09-01 15:20:00,17.25,17.25,17.23,17.24,40700.0,14.9455,14.9455,14.9282,14.9368,40700.0
2006-09-01 15:30:00,17.24,17.24,17.23,17.24,40400.0,14.9368,14.9368,14.9282,14.9368,40400.0
2006-09-01 15:40:00,17.24,17.25,17.19,17.2,105500.0,14.9368,14.9455,14.8935,14.9022,105500.0
2006-09-01 15:50:00,17.2,17.23,17.19,17.22,111000.0,14.9022,14.9282,14.8935,14.9195,111000.0
2006-09-05 09:30:00,17.4,17.49,17.38,17.44,252300.0,15.0755,15.1534,15.0581,15.1101,252300.0
2006-09-05 09:40:00,17.44,17.49,17.44,17.44,206100.0,15.1101,15.1534,15.1101,15.1101,206100.0
2006-09-05 09:50:00,17.46,17.47,17.38,17.39,155500.0,15.1275,15.1361,15.0581,15.0668,155500.0
2006-09-05 10:00:00,17.39,17.4,17.39,17.4,119100.0,15.0668,15.0755,15.0668,15.0755,119100.0
2006-09-05 10:10:00,17.39,17.45,17.39,17.45,108300.0,15.0668,15.1188,15.0668,15.1188,108300.0
2006-09-05 10:20:00,17.45,17.48,17.44,17.48,223000.0,15.1188,15.1448,15.1101,15.1448,223000.0
2006-09-05 10:30:00,17.48,17.51,17.47,17.5,251900.0,15.1448,15.1708,15.1361,15.1621,251900.0
2006-09-05 10:40:00,17.5,17.5,17.44,17.45,168900.0,15.1621,15.1621,15.1101,15.1188,168900.0
2006-09-05 10:50:00,17.45,17.47,17.43,17.44,118200.0,15.1188,15.1361,15.1015,15.1101,118200.0
2006-09-05 11:00:00,17.44,17.45,17.43,17.44,68600.0,15.1101,15.1188,15.1015,15.1101,68600.0
2006-09-05 11:10:00,17.44,17.45,17.36,17.4,225900.0,15.1101,15.1188,15.0408,15.0755,225900.0
2006-09-05 11:20:00,17.4,17.4,17.37,17.38,111600.0,15.0755,15.0755,15.0495,15.0581,111600.0
2006-09-05 11:30:00,17.38,17.4,17.38,17.4,120300.0,15.0581,15.0755,15.0581,15.0755,120300.0
2006-09-05 11:40:00,17.4,17.42,17.38,17.38,142600.0,15.0755,15.0928,15.0581,15.0581,142600.0
2006-09-05 11:50:00,17.39,17.41,17.38,17.39,185400.0,15.0668,15.0841,15.0581,15.0668,185400.0
2006-09-05 12:00:00,17.39,17.4,17.38,17.39,68700.0,15.0668,15.0755,15.0581,15.0668,68700.0
2006-09-05 12:10:00,17.39,17.4,17.32,17.32,136600.0,15.0668,15.0755,15.0062,15.0062,136600.0
2006-09-05 12:20:00,17.32,17.33,17.28,17.32,97300.0,15.0062,15.0148,14.9715,15.0062,97300.0
2006-09-05 12:30:00,17.32,17.34,17.23,17.23,100300.0,15.0062,15.0235,14.9282,14.9282,100300.0
2006-09-05 12:40:00,17.22,17.28,17.21,17.28,129600.0,14.9195,14.9715,14.9109,14.9715,129600.0
2006-09-05 12:50:00,17.28,17.33,17.28,17.31,77600.0,14.9715,15.0148,14.9715,14.9975,77600.0
2006-09-05 13:00:00,17.32,17.32,17.27,17.28,64900.0,15.0062,15.0062,14.9628,14.9715,64900.0
2006-09-05 13:10:00,17.27,17.31,17.26,17.29,97300.0,14.9628,14.9975,14.9542,14.9802,97300.0
2006-09-05 13:20:00,17.29,17.31,17.27,17.31,721500.0,14.9802,14.9975,14.9628,14.9975,721500.0
2006-09-05 13:30:00,17.3,17.31,17.29,17.3,69500.0,14.9888,14.9975,14.9802,14.9888,69500.0
2006-09-05 13:40:00,17.3,17.31,17.29,17.29,68300.0,14.9888,14.9975,14.9802,14.9802,68300.0
2006-09-05 13:50:00,17.3,17.3,17.28,17.29,50700.0,14.9888,14.9888,14.9715,14.9802,50700.0
2006-09-05 14:00:00,17.29,17.3,17.28,17.3,51700.0,14.9802,14.9888,14.9715,14.9888,51700.0
2006-09-05 14:10:00,17.3,17.31,17.29,17.3,53600.0,14.9888,14.9975,14.9802,14.9888,53600.0
2006-09-05 14:20:00,17.3,17.31,17.28,17.29,45800.0,14.9888,14.9975,14.9715,14.9802,45800.0
2006-09-05 14:30:00,17.29,17.32,17.29,17.32,93500.0,14.9802,15.0062,14.9802,15.0062,93500.0
2006-09-05 14:40:00,17.31,17.33,17.29,17.3,111700.0,14.9975,15.0148,14.9802,14.9888,111700.0
2006-09-05 14:50:00,17.3,17.32,17.3,17.3,60500.0,14.9888,15.0062,14.9888,14.9888,60500.0
2006-09-05 15:00:00,17.31,17.31,17.25,17.26,132200.0,14.9975,14.9975,14.9455,14.9542,132200.0
2006-09-05 15:10:00,17.26,17.3,17.25,17.27,70100.0,14.9542,14.9888,14.9455,14.9628,70100.0
2006-09-05 15:20:00,17.27,17.32,17.27,17.32,91500.0,14.9628,15.0062,14.9628,15.0062,91500.0
2006-09-05 15:30:00,17.31,17.32,17.28,17.3,87800.0,14.9975,15.0062,14.9715,14.9888,87800.0
2006-09-05 15:40:00,17.3,17.33,17.29,17.31,126200.0,14.9888,15.0148,14.9802,14.9975,126200.0
2006-09-05 15:50:00,17.3,17.34,17.3,17.33,188000.0,14.9888,15.0235,14.9888,15.0148,188000.0
2006-09-06 09:30:00,17.35,17.35,17.25,17.26,276600.0,15.0321,15.0321,14.9455,14.9542,276600.0
2006-09-06 09:40:00,17.27,17.29,17.23,17.25,223700.0,14.9628,14.9802,14.9282,14.9455,223700.0
2006-09-06 09:50:00,17.25,17.31,17.24,17.31,179700.0,14.9455,14.9975,14.9368,14.9975,179700.0
2006-09-06 10:00:00,17.31,17.36,17.29,17.34,588600.0,14.9975,15.0408,14.9802,15.0235,588600.0
2006-09-06 10:10:00,17.34,17.39,17.33,17.39,92800.0,15.0235,15.0668,15.0148,15.0668,92800.0
2006-09-06 10:20:00,17.39,17.44,17.38,17.43,105200.0,15.0668,15.1101,15.0581,15.1015,105200.0
2006-09-06 10:30:00,17.43,17.45,17.41,17.44,62800.0,15.1015,15.1188,15.0841,15.1101,62800.0
2006-09-06 10:40:00,17.44,17.45,17.34,17.34,147200.0,15.1101,15.1188,15.0235,15.0235,147200.0
2006-09-06 10:50:00,17.34,17.37,17.32,17.32,124900.0,15.0235,15.0495,15.0062,15.0062,124900.0
2006-09-06 11:00:00,17.32,17.36,17.3,17.3,86600.0,15.0062,15.0408,14.9888,14.9888,86600.0
2006-09-06 11:10:00,17.3,17.32,17.28,17.29,121100.0,14.9888,15.0062,14.9715,14.9802,121100.0
2006-09-06 11:20:00,17.28,17.33,17.28,17.33,100100.0,14.9715,15.0148,14.9715,15.0148,100100.0
2006-09-06 11:30:00,17.33,17.33,17.28,17.29,62400.0,15.0148,15.0148,14.9715,14.9802,62400.0
2006-09-06 11:40:00,17.29,17.3,17.28,17.29,126900.0,14.9802,14.9888,14.9715,14.9802,126900.0
2006-09-06 11:50:00,17.29,17.29,17.27,17.28,167900.0,14.9802,14.9802,14.9628,14.9715,167900.0
2006-09-06 12:00:00,17.28,17.29,17.25,17.27,87000.0,14.9715,14.9802,14.9455,14.9628,87000.0
2006-09-06 12:10:00,17.28,17.29,17.27,17.27,50000.0,14.9715,14.9802,14.9628,14.9628,50000.0
2006-09-06 12:20:00,17.27,17.27,17.0,17.0,638600.0,14.9628,14.9628,14.7289,14.7289,638600.0
2006-09-06 12:30:00,17.01,17.02,16.95,16.98,431100.0,14.7376,14.7462,14.6856,14.7116,431100.0
2006-09-06 12:40:00,16.97,16.99,16.83,16.84,358000.0,14.7029,14.7202,14.5816,14.5903,358000.0
2006-09-06 12:50:00,16.84,16.95,16.82,16.92,313700.0,14.5903,14.6856,14.573,14.6596,313700.0
2006-09-06 13:00:00,16.93,16.96,16.92,16.95,78400.0,14.6683,14.6942,14.6596,14.6856,78400.0
2006-09-06 13:10:00,16.95,16.97,16.94,16.97,99200.0,14.6856,14.7029,14.6769,14.7029,99200.0
2006-09-06 13:20:00,16.97,17.02,16.96,17.01,138600.0,14.7029,14.7462,14.6942,14.7376,138600.0
2006-09-06 13:30:00,17.01,17.02,16.99,16.99,181100.0,14.7376,14.7462,14.7202,14.7202,181100.0
2006-09-06 13:40:00,17.0,17.01,16.99,16.99,122300.0,14.7289,14.7376,14.7202,14.7202,122300.0
2006-09-06 13:50:00,16.99,17.0,16.99,17.0,73600.0,14.7202,14.7289,14.7202,14.7289,73600.0
2006-09-06 14:00:00,17.0,17.0,16.97,17.0,151500.0,14.7289,14.7289,14.7029,14.7289,151500.0
2006-09-06 14:10:00,17.0,17.0,16.95,16.95,148000.0,14.7289,14.7289,14.6856,14.6856,148000.0
2006-09-06 14:20:00,16.96,16.99,16.96,16.97,115600.0,14.6942,14.7202,14.6942,14.7029,115600.0
2006-09-06 14:30:00,16.98,16.98,16.93,16.94,163100.0,14.7116,14.7116,14.6683,14.6769,163100.0
2006-09-06 14:40:00,16.94,16.96,16.93,16.95,137300.0,14.6769,14.6942,14.6683,14.6856,137300.0
2006-09-06 14:50:00,16.95,16.95,16.91,16.91,82400.0,14.6856,14.6856,14.6509,14.6509,82400.0
2006-09-06 15:00:00,16.91,16.92,16.88,16.89,136800.0,14.6509,14.6596,14.6249,14.6336,136800.0
2006-09-06 15:10:00,16.89,16.89,16.87,16.88,159400.0,14.6336,14.6336,14.6163,14.6249,159400.0
2006-09-06 15:20:00,16.88,16.9,16.86,16.86,280800.0,14.6249,14.6423,14.6076,14.6076,280800.0
2006-09-06 15:30:00,16.86,16.87,16.85,16.85,199900.0,14.6076,14.6163,14.5989,14.5989,199900.0
2006-09-06 15:40:00,16.85,16.88,16.84,16.84,293000.0,14.5989,14.6249,14.5903,14.5903,293000.0
2006-09-06 15:50:00,16.84,16.88,16.84,16.88,249800.0,14.5903,14.6249,14.5903,14.6249,249800.0
2006-09-07 09:30:00,16.78,16.82,16.77,16.79,252100.0,14.5383,14.573,14.5296,14.547,252100.0
2006-09-07 09:40:00,16.79,16.79,16.76,16.76,161400.0,14.547,14.547,14.521,14.521,161400.0
2006-09-07 09:50:00,16.76,16.76,16.63,16.65,364400.0,14.521,14.521,14.4083,14.4257,364400.0
2006-09-07 10:00:00,16.66,16.67,16.47,16.47,277600.0,14.4343,14.443,14.2697,14.2697,277600.0
2006-09-07 10:10:00,16.45,16.5,16.36,16.38,293900.0,14.2524,14.2957,14.1744,14.1917,293900.0
2006-09-07 10:20:00,16.37,16.4,16.36,16.38,218600.0,14.1831,14.2091,14.1744,14.1917,218600.0
2006-09-07 10:30:00,16.38,16.39,16.3,16.3,279200.0,14.1917,14.2004,14.1224,14.1224,279200.0
2006-09-07 10:40:00,16.32,16.34,16.25,16.28,300800.0,14.1397,14.1571,14.0791,14.1051,300800.0
2006-09-07 10:50:00,16.28,16.4,16.26,16.36,234400.0,14.1051,14.2091,14.0878,14.1744,234400.0
2006-09-07 11:00:00,16.36,16.4,16.32,16.33,245000.0,14.1744,14.2091,14.1397,14.1484,245000.0
2006-09-07 11:10:00,16.33,16.34,16.26,16.27,221600.0,14.1484,14.1571,14.0878,14.0964,221600.0
2006-09-07 11:20:00,16.26,16.32,16.26,16.32,306700.0,14.0878,14.1397,14.0878,14.1397,306700.0
2006-09-07 11:30:00,16.32,16.38,16.32,16.38,241100.0,14.1397,14.1917,14.1397,14.1917,241100.0
2006-09-07 11:40:00,16.39,16.45,16.39,16.4,251800.0,14.2004,14.2524,14.2004,14.2091,251800.0
2006-09-07 11:50:00,16.41,16.45,16.4,16.45,124300.0,14.2177,14.2524,14.2091,14.2524,124300.0
2006-09-07 12:00:00,16.45,16.45,16.41,16.45,151700.0,14.2524,14.2524,14.2177,14.2524,151700.0
2006-09-07 12:10:00,16.45,16.52,16.42,16.52,449700.0,14.2524,14.313,14.2264,14.313,449700.0
2006-09-07 12:20:00,16.52,16.54,16.45,16.45,144900.0,14.313,14.3304,14.2524,14.2524,144900.0
2006-09-07 12:30:00,16.45,16.46,16.4,16.4,119600.0,14.2524,14.261,14.2091,14.2091,119600.0
2006-09-07 12:40:00,16.41,16.41,16.32,16.35,109900.0,14.2177,14.2177,14.1397,14.1657,109900.0
2006-09-07 12:50:00,16.36,16.37,16.35,16.36,84700.0,14.1744,14.1831,14.1657,14.1744,84700.0
2006-09-07 13:00:00,16.35,16.4,16.35,16.38,122700.0,14.1657,14.2091,14.1657,14.1917,122700.0
2006-09-07 13:10:00,16.38,16.4,16.36,16.4,96600.0,14.1917,14.2091,14.1744,14.2091,96600.0
2006-09-07 13:20:00,16.41,16.43,16.36,16.36,88800.0,14.2177,14.2351,14.1744,14.1744,88800.0
2006-09-07 13:30:00,16.36,16.37,16.35,16.35,83100.0,14.1744,14.1831,14.1657,14.1657,83100.0
2006-09-07 13:40:00,16.36,16.5,16.35,16.49,170000.0,14.1744,14.2957,14.1657,14.287,170000.0
2006-09-07 13:50:00,16.49,16.52,16.45,16.45,121300.0,14.287,14.313,14.2524,14.2524,121300.0
2006-09-07 14:00:00,16.46,16.47,16.44,16.46,129400.0,14.261,14.2697,14.2437,14.261,129400.0
2006-09-07 14:10:00,16.46,16.5,16.45,16.48,170100.0,14.261,14.2957,14.2524,14.2784,170100.0
2006-09-07 14:20:00,16.49,16.52,16.47,16.51,378600.0,14.287,14.313,14.2697,14.3044,378600.0
2006-09-07 14:30:00,16.51,16.51,16.47,16.48,99100.0,14.3044,14.3044,14.2697,14.2784,99100.0
2006-09-07 14:40:00,16.48,16.48,16.38,16.38,127500.0,14.2784,14.2784,14.1917,14.1917,127500.0
2006-09-07 14:50:00,16.38,16.48,16.38,16.46,192800.0,14.1917,14.2784,14.1917,14.261,192800.0
2006-09-07 15:00:00,16.46,16.46,16.36,16.36,137700.0,14.261,14.261,14.1744,14.1744,137700.0
2006-09-07 15:10:00,16.37,16.4,16.36,16.39,176200.0,14.1831,14.2091,14.1744,14.2004,176200.0
2006-09-07 15:20:00,16.39,16.41,16.37,16.41,197500.0,14.2004,14.2177,14.1831,14.2177,197500.0
2006-09-07 15:30:00,16.4,16.41,16.37,16.38,157300.0,14.2091,14.2177,14.1831,14.1917,157300.0
2006-09-07 15:40:00,16.38,16.42,16.38,16.41,258600.0,14.1917,14.2264,14.1917,14.2177,258600.0
2006-09-07 15:50:00,16.4,16.42,16.38,16.39,175400.0,14.2091,14.2264,14.1917,14.2004,175400.0
2006-09-08 09:30:00,16.5,16.57,16.4,16.4,367200.0,14.2957,14.3564,14.2091,14.2091,367200.0
2006-09-08 09:40:00,16.4,16.41,16.35,16.36,89200.0,14.2091,14.2177,14.1657,14.1744,89200.0
2006-09-08 09:50:00,16.36,16.41,16.35,16.37,142300.0,14.1744,14.2177,14.1657,14.1831,142300.0
2006-09-08 10:00:00,16.38,16.41,16.37,16.4,154900.0,14.1917,14.2177,14.1831,14.2091,154900.0
2006-09-08 10:10:00,16.39,16.46,16.39,16.45,151700.0,14.2004,14.261,14.2004,14.2524,151700.0
2006-09-08 10:20:00,16.45,16.47,16.44,16.47,90400.0,14.2524,14.2697,14.2437,14.2697,90400.0
2006-09-08 10:30:00,16.46,16.47,16.42,16.42,630300.0,14.261,14.2697,14.2264,14.2264,630300.0
2006-09-08 10:40:00,16.43,16.44,16.42,16.43,109100.0,14.2351,14.2437,14.2264,14.2351,109100.0
2006-09-08 10:50:00,16.43,16.43,16.39,16.4,109200.0,14.2351,14.2351,14.2004,14.2091,109200.0
2006-09-08 11:00:00,16.4,16.4,16.36,16.36,82600.0,14.2091,14.2091,14.1744,14.1744,82600.0
2006-09-08 11:10:00,16.35,16.39,16.34,16.38,109000.0,14.1657,14.2004,14.1571,14.1917,109000.0
2006-09-08 11:20:00,16.38,16.42,16.38,16.39,146800.0,14.1917,14.2264,14.1917,14.2004,146800.0
2006-09-08 11:30:00,16.39,16.42,16.39,16.4,78900.0,14.2004,14.2264,14.2004,14.2091,78900.0
2006-09-08 11:40:00,16.41,16.41,16.39,16.4,30900.0,14.2177,14.2177,14.2004,14.2091,30900.0
2006-09-08 11:50:00,16.4,16.4,16.39,16.39,27600.0,14.2091,14.2091,14.2004,14.2004,27600.0
2006-09-08 12:00:00,16.4,16.43,16.39,16.43,98500.0,14.2091,14.2351,14.2004,14.2351,98500.0
2006-09-08 12:10:00,16.43,16.44,16.42,16.44,40700.0,14.2351,14.2437,14.2264,14.2437,40700.0
2006-09-08 12:20:00,16.44,16.44,16.4,16.42,49400.0,14.2437,14.2437,14.2091,14.2264,49400.0
2006-09-08 12:30:00,16.42,16.43,16.41,16.43,116800.0,14.2264,14.2351,14.2177,14.2351,116800.0
2006-09-08 12:40:00,16.43,16.45,16.42,16.44,98100.0,14.2351,14.2524,14.2264,14.2437,98100.0
2006-09-08 12:50:00,16.44,16.44,16.41,16.43,47500.0,14.2437,14.2437,14.2177,14.2351,47500.0
2006-09-08 13:00:00,16.43,16.44,16.42,16.43,73400.0,14.2351,14.2437,14.2264,14.2351,73400.0
2006-09-08 13:10:00,16.43,16.44,16.42,16.43,56800.0,14.2351,14.2437,14.2264,14.2351,56800.0
2006-09-08 13:20:00,16.43,16.46,16.42,16.45,116800.0,14.2351,14.261,14.2264,14.2524,116800.0
2006-09-08 13:30:00,16.45,16.46,16.43,16.45,96000.0,14.2524,14.261,14.2351,14.2524,96000.0
2006-09-08 13:40:00,16.45,16.47,16.45,16.46,111600.0,14.2524,14.2697,14.2524,14.261,111600.0
2006-09-08 13:50:00,16.46,16.47,16.44,16.46,167800.0,14.261,14.2697,14.2437,14.261,167800.0
2006-09-08 14:00:00,16.46,16.5,16.45,16.46,83600.0,14.261,14.2957,14.2524,14.261,83600.0
2006-09-08 14:10:00,16.47,16.52,16.47,16.51,218300.0,14.2697,14.313,14.2697,14.3044,218300.0
2006-09-08 14:20:00,16.51,16.51,16.46,16.47,65500.0,14.3044,14.3044,14.261,14.2697,65500.0
2006-09-08 14:30:00,16.47,16.47,16.43,16.44,115300.0,14.2697,14.2697,14.2351,14.2437,115300.0
2006-09-08 14:40:00,16.44,16.48,16.42,16.47,697800.0,14.2437,14.2784,14.2264,14.2697,697800.0
2006-09-08 14:50:00,16.47,16.5,16.45,16.49,159500.0,14.2697,14.2957,14.2524,14.287,159500.0
2006-09-08 15:00:00,16.49,16.52,16.47,16.51,363100.0,14.287,14.313,14.2697,14.3044,363100.0
2006-09-08 15:10:00,16.51,16.55,16.5,16.52,197200.0,14.3044,14.339,14.2957,14.313,197200.0
2006-09-08 15:20:00,16.52,16.55,16.51,16.52,141400.0,14.313,14.339,14.3044,14.313,141400.0
2006-09-08 15:30:00,16.53,16.53,16.5,16.5,213200.0,14.3217,14.3217,14.2957,14.2957,213200.0
2006-09-08 15:40:00,16.51,16.51,16.48,16.48,112300.0,14.3044,14.3044,14.2784,14.2784,112300.0
2006-09-08 15:50:00,16.48,16.51,16.46,16.49,228900.0,14.2784,14.3044,14.261,14.287,228900.0
2006-09-11 09:30:00,16.5,16.5,16.4,16.41,427300.0,14.2957,14.2957,14.2091,14.2177,427300.0
2006-09-11 09:40:00,16.42,16.42,16.25,16.26,402100.0,14.2264,14.2264,14.0791,14.0878,402100.0
2006-09-11 09:50:00,16.26,16.36,16.25,16.36,221000.0,14.0878,14.1744,14.0791,14.1744,221000.0
2006-09-11 10:00:00,16.35,16.36,16.3,16.31,94000.0,14.1657,14.1744,14.1224,14.1311,94000.0
2006-09-11 10:10:00,16.32,16.32,16.23,16.3,179700.0,14.1397,14.1397,14.0618,14.1224,179700.0
2006-09-11 10:20:00,16.31,16.35,16.23,16.33,214900.0,14.1311,14.1657,14.0618,14.1484,214900.0
2006-09-11 10:30:00,16.33,16.33,16.26,16.26,98500.0,14.1484,14.1484,14.0878,14.0878,98500.0
2006-09-11 10:40:00,16.26,16.3,16.26,16.27,170400.0,14.0878,14.1224,14.0878,14.0964,170400.0
2006-09-11 10:50:00,16.28,16.31,16.27,16.3,152000.0,14.1051,14.1311,14.0964,14.1224,152000.0
2006-09-11 11:00:00,16.3,16.32,16.29,16.3,148900.0,14.1224,14.1397,14.1138,14.1224,148900.0
2006-09-11 11:10:00,16.3,16.33,16.29,16.3,119900.0,14.1224,14.1484,14.1138,14.1224,119900.0
2006-09-11 11:20:00,16.31,16.32,16.28,16.29,130800.0,14.1311,14.1397,14.1051,14.1138,130800.0
2006-09-11 11:30:00,16.28,16.3,16.28,16.3,281100.0,14.1051,14.1224,14.1051,14.1224,281100.0
2006-09-11 11:40:00,16.3,16.31,16.28,16.29,126900.0,14.1224,14.1311,14.1051,14.1138,126900.0
2006-09-11 11:50:00,16.29,16.3,16.28,16.29,123300.0,14.1138,14.1224,14.1051,14.1138,123300.0
2006-09-11 12:00:00,16.3,16.3,16.28,16.29,141900.0,14.1224,14.1224,14.1051,14.1138,141900.0
2006-09-11 12:10:00,16.29,16.3,16.28,16.3,106300.0,14.1138,14.1224,14.1051,14.1224,106300.0
2006-09-11 12:20:00,16.3,16.3,16.25,16.29,292700.0,14.1224,14.1224,14.0791,14.1138,292700.0
2006-09-11 12:30:00,16.29,16.3,16.28,16.29,88600.0,14.1138,14.1224,14.1051,14.1138,88600.0
2006-09-11 12:40:00,16.3,16.3,16.28,16.28,40900.0,14.1224,14.1224,14.1051,14.1051,40900.0
2006-09-11 12:50:00,16.29,16.3,16.28,16.29,83100.0,14.1138,14.1224,14.1051,14.1138,83100.0
2006-09-11 13:00:00,16.29,16.32,16.29,16.3,180300.0,14.1138,14.1397,14.1138,14.1224,180300.0
2006-09-11 13:10:00,16.3,16.31,16.29,16.3,88200.0,14.1224,14.1311,14.1138,14.1224,88200.0
2006-09-11 13:20:00,16.31,16.37,16.29,16.34,174400.0,14.1311,14.1831,14.1138,14.1571,174400.0
2006-09-11 13:30:00,16.34,16.35,16.31,16.32,105300.0,14.1571,14.1657,14.1311,14.1397,105300.0
2006-09-11 13:40:00,16.32,16.34,16.31,16.32,133200.0,14.1397,14.1571,14.1311,14.1397,133200.0
2006-09-11 13:50:00,16.33,16.33,16.3,16.3,235100.0,14.1484,14.1484,14.1224,14.1224,235100.0
2006-09-11 14:00:00,16.31,16.32,16.28,16.31,123300.0,14.1311,14.1397,14.1051,14.1311,123300.0
2006-09-11 14:10:00,16.31,16.34,16.3,16.34,108900.0,14.1311,14.1571,14.1224,14.1571,108900.0
2006-09-11 14:20:00,16.34,16.34,16.32,16.33,164900.0,14.1571,14.1571,14.1397,14.1484,164900.0
2006-09-11 14:30:00,16.33,16.34,16.32,16.32,180000.0,14.1484,14.1571,14.1397,14.1397,180000.0
2006-09-11 14:40:00,16.32,16.32,16.3,16.31,89900.0,14.1397,14.1397,14.1224,14.1311,89900.0
2006-09-11 14:50:00,16.31,16.32,16.3,16.31,188100.0,14.1311,14.1397,14.1224,14.1311,188100.0
2006-09-11 15:00:00,16.31,16.32,16.3,16.31,200300.0,14.1311,14.1397,14.1224,14.1311,200300.0
2006-09-11 15:10:00,16.31,16.33,16.29,16.3,135700.0,14.1311,14.1484,14.1138,14.1224,135700.0
2006-09-11 15:20:00,16.3,16.31,16.29,16.3,117600.0,14.1224,14.1311,14.1138,14.1224,117600.0
2006-09-11 15:30:00,16.3,16.33,16.29,16.32,154700.0,14.1224,14.1484,14.1138,14.1397,154700.0
2006-09-11 15:40:00,16.32,16.33,16.3,16.3,236700.0,14.1397,14.1484,14.1224,14.1224,236700.0
2006-09-11 15:50:00,16.3,16.31,16.3,16.3,453800.0,14.1224,14.1311,14.1224,14.1224,453800.0
2006-09-12 09:30:00,16.32,16.39,16.3,16.38,113700.0,14.1397,14.2004,14.1224,14.1917,113700.0
2006-09-12 09:40:00,16.38,16.48,16.38,16.44,144200.0,14.1917,14.2784,14.1917,14.2437,144200.0
2006-09-12 09:50:00,16.43,16.5,16.42,16.43,277800.0,14.2351,14.2957,14.2264,14.2351,277800.0
2006-09-12 10:00:00,16.43,16.46,16.42,16.42,370200.0,14.2351,14.261,14.2264,14.2264,370200.0
2006-09-12 10:10:00,16.43,16.43,16.34,16.35,243300.0,14.2351,14.2351,14.1571,14.1657,243300.0
2006-09-12 10:20:00,16.35,16.4,16.3,16.39,283100.0,14.1657,14.2091,14.1224,14.2004,283100.0
2006-09-12 10:30:00,16.39,16.4,16.39,16.39,242400.0,14.2004,14.2091,14.2004,14.2004,242400.0
2006-09-12 10:40:00,16.39,16.4,16.36,16.36,207200.0,14.2004,14.2091,14.1744,14.1744,207200.0
2006-09-12 10:50:00,16.36,16.44,16.36,16.43,339000.0,14.1744,14.2437,14.1744,14.2351,339000.0
2006-09-12 11:00:00,16.43,16.5,16.43,16.47,340300.0,14.2351,14.2957,14.2351,14.2697,340300.0
2006-09-12 11:10:00,16.48,16.57,16.48,16.56,258000.0,14.2784,14.3564,14.2784,14.3477,258000.0
2006-09-12 11:20:00,16.56,16.57,16.55,16.55,94400.0,14.3477,14.3564,14.339,14.339,94400.0
2006-09-12 11:30:00,16.55,16.71,16.55,16.7,247600.0,14.339,14.4776,14.339,14.469,247600.0
2006-09-12 11:40:00,16.7,16.8,16.69,16.76,219200.0,14.469,14.5556,14.4603,14.521,219200.0
2006-09-12 11:50:00,16.76,16.79,16.75,16.79,178700.0,14.521,14.547,14.5123,14.547,178700.0
2006-09-12 12:00:00,16.79,16.79,16.6,16.6,127600.0,14.547,14.547,14.3823,14.3823,127600.0
2006-09-12 12:10:00,16.6,16.62,16.6,16.62,79000.0,14.3823,14.3997,14.3823,14.3997,79000.0
2006-09-12 12:20:00,16.61,16.67,16.61,16.67,169500.0,14.391,14.443,14.391,14.443,169500.0
2006-09-12 12:30:00,16.67,16.68,16.66,16.67,100200.0,14.443,14.4517,14.4343,14.443,100200.0
2006-09-12 12:40:00,16.67,16.71,16.67,16.71,83600.0,14.443,14.4776,14.443,14.4776,83600.0
2006-09-12 12:50:00,16.71,16.83,16.7,16.83,152700.0,14.4776,14.5816,14.469,14.5816,152700.0
2006-09-12 13:00:00,16.83,16.84,16.76,16.77,124800.0,14.5816,14.5903,14.521,14.5296,124800.0
2006-09-12 13:10:00,16.77,16.81,16.76,16.8,92700.0,14.5296,14.5643,14.521,14.5556,92700.0
2006-09-12 13:20:00,16.81,16.81,16.77,16.8,78800.0,14.5643,14.5643,14.5296,14.5556,78800.0
2006-09-12 13:30:00,16.8,16.88,16.8,16.87,256800.0,14.5556,14.6249,14.5556,14.6163,256800.0
2006-09-12 13:40:00,16.88,16.92,16.85,16.91,194100.0,14.6249,14.6596,14.5989,14.6509,194100.0
2006-09-12 13:50:00,16.91,16.91,16.87,16.89,108200.0,14.6509,14.6509,14.6163,14.6336,108200.0
2006-09-12 14:00:00,16.88,16.89,16.85,16.85,104800.0,14.6249,14.6336,14.5989,14.5989,104800.0
2006-09-12 14:10:00,16.85,16.86,16.83,16.83,147600.0,14.5989,14.6076,14.5816,14.5816,147600.0
2006-09-12 14:20:00,16.83,16.84,16.76,16.77,184200.0,14.5816,14.5903,14.521,14.5296,184200.0
2006-09-12 14:30:00,16.78,16.93,16.78,16.9,353500.0,14.5383,14.6683,14.5383,14.6423,353500.0
2006-09-12 14:40:00,16.9,16.93,16.89,16.93,152400.0,14.6423,14.6683,14.6336,14.6683,152400.0
2006-09-12 14:50:00,16.93,16.94,16.92,16.93,163600.0,14.6683,14.6769,14.6596,14.6683,163600.0
2006-09-12 15:00:00,16.94,16.96,16.93,16.93,251200.0,14.6769,14.6942,14.6683,14.6683,251200.0
2006-09-12 15:10:00,16.93,16.94,16.86,16.89,227400.0,14.6683,14.6769,14.6076,14.6336,227400.0
2006-09-12 15:20:00,16.89,16.95,16.89,16.95,197300.0,14.6336,14.6856,14.6336,14.6856,197300.0
2006-09-12 15:30:00,16.94,16.95,16.88,16.89,142900.0,14.6769,14.6856,14.6249,14.6336,142900.0
2006-09-12 15:40:00,16.9,16.92,16.87,16.88,273800.0,14.6423,14.6596,14.6163,14.6249,273800.0
2006-09-12 15:50:00,16.88,16.88,16.83,16.86,429800.0,14.6249,14.6249,14.5816,14.6076,429800.0
2006-09-13 09:30:00,16.97,17.0,16.9,16.96,208700.0,14.7029,14.7289,14.6423,14.6942,208700.0
2006-09-13 09:40:00,16.96,17.04,16.93,16.96,701300.0,14.6942,14.7636,14.6683,14.6942,701300.0
2006-09-13 09:50:00,16.96,17.03,16.96,17.01,206900.0,14.6942,14.7549,14.6942,14.7376,206900.0
2006-09-13 10:00:00,17.02,17.02,17.0,17.01,145500.0,14.7462,14.7462,14.7289,14.7376,145500.0
2006-09-13 10:10:00,17.01,17.03,17.0,17.0,85500.0,14.7376,14.7549,14.7289,14.7289,85500.0
2006-09-13 10:20:00,17.01,17.02,16.95,17.01,172200.0,14.7376,14.7462,14.6856,14.7376,172200.0
2006-09-13 10:30:00,17.0,17.01,16.96,16.96,335400.0,14.7289,14.7376,14.6942,14.6942,335400.0
2006-09-13 10:40:00,16.96,16.97,16.87,16.93,367200.0,14.6942,14.7029,14.6163,14.6683,367200.0
2006-09-13 10:50:00,16.94,16.94,16.87,16.93,221500.0,14.6769,14.6769,14.6163,14.6683,221500.0
2006-09-13 11:00:00,16.93,16.93,16.89,16.89,304000.0,14.6683,14.6683,14.6336,14.6336,304000.0
2006-09-13 11:10:00,16.9,16.9,16.83,16.87,116000.0,14.6423,14.6423,14.5816,14.6163,116000.0
2006-09-13 11:20:00,16.86,16.87,16.83,16.83,62400.0,14.6076,14.6163,14.5816,14.5816,62400.0
2006-09-13 11:30:00,16.83,16.84,16.83,16.84,159300.0,14.5816,14.5903,14.5816,14.5903,159300.0
2006-09-13 11:40:00,16.84,16.91,16.83,16.89,108900.0,14.5903,14.6509,14.5816,14.6336,108900.0
2006-09-13 11:50:00,16.89,16.9,16.87,16.9,86800.0,14.6336,14.6423,14.6163,14.6423,86800.0
2006-09-13 12:00:00,16.89,16.9,16.85,16.9,137300.0,14.6336,14.6423,14.5989,14.6423,137300.0
2006-09-13 12:10:00,16.9,16.93,16.87,16.88,94900.0,14.6423,14.6683,14.6163,14.6249,94900.0
2006-09-13 12:20:00,16.88,16.88,16.84,16.85,77000.0,14.6249,14.6249,14.5903,14.5989,77000.0
2006-09-13 12:30:00,16.85,16.88,16.85,16.86,127300.0,14.5989,14.6249,14.5989,14.6076,127300.0
2006-09-13 12:40:00,16.86,16.86,16.83,16.83,47900.0,14.6076,14.6076,14.5816,14.5816,47900.0
2006-09-13 12:50:00,16.83,16.83,16.75,16.75,111300.0,14.5816,14.5816,14.5123,14.5123,111300.0
2006-09-13 13:00:00,16.74,16.78,16.7,16.7,117200.0,14.5036,14.5383,14.469,14.469,117200.0
2006-09-13 13:10:00,16.7,16.7,16.62,16.66,384400.0,14.469,14.469,14.3997,14.4343,384400.0
2006-09-13 13:20:00,16.65,16.69,16.65,16.65,85200.0,14.4257,14.4603,14.4257,14.4257,85200.0
2006-09-13 13:30:00,16.65,16.74,16.65,16.68,129600.0,14.4257,14.5036,14.4257,14.4517,129600.0
2006-09-13 13:40:00,16.68,16.71,16.68,16.69,79700.0,14.4517,14.4776,14.4517,14.4603,79700.0
2006-09-13 13:50:00,16.69,16.74,16.69,16.74,113400.0,14.4603,14.5036,14.4603,14.5036,113400.0
2006-09-13 14:00:00,16.73,16.79,16.73,16.79,85500.0,14.495,14.547,14.495,14.547,85500.0
2006-09-13 14:10:00,16.79,16.79,16.72,16.74,134700.0,14.547,14.547,14.4863,14.5036,134700.0
2006-09-13 14:20:00,16.75,16.75,16.67,16.67,47400.0,14.5123,14.5123,14.443,14.443,47400.0
2006-09-13 14:30:00,16.67,16.71,16.67,16.7,92200.0,14.443,14.4776,14.443,14.469,92200.0
2006-09-13 14:40:00,16.71,16.77,16.7,16.73,108700.0,14.4776,14.5296,14.469,14.495,108700.0
2006-09-13 14:50:00,16.72,16.77,16.72,16.75,114300.0,14.4863,14.5296,14.4863,14.5123,114300.0
2006-09-13 15:00:00,16.74,16.75,16.68,16.71,138500.0,14.5036,14.5123,14.4517,14.4776,138500.0
2006-09-13 15:10:00,16.71,16.71,16.7,16.7,155600.0,14.4776,14.4776,14.469,14.469,155600.0
2006-09-13 15:20:00,16.7,16.7,16.68,16.7,89500.0,14.469,14.469,14.4517,14.469,89500.0
2006-09-13 15:30:00,16.7,16.72,16.7,16.71,164700.0,14.469,14.4863,14.469,14.4776,164700.0
2006-09-13 15:40:00,16.7,16.72,16.68,16.71,417700.0,14.469,14.4863,14.4517,14.4776,417700.0
2006-09-13 15:50:00,16.71,16.71,16.69,16.69,288300.0,14.4776,14.4776,14.4603,14.4603,288300.0
2006-09-14 09:30:00,16.65,16.75,16.65,16.69,228200.0,14.4257,14.5123,14.4257,14.4603,228200.0
2006-09-14 09:40:00,16.69,16.74,16.68,16.69,260900.0,14.4603,14.5036,14.4517,14.4603,260900.0
2006-09-14 09:50:00,16.68,16.72,16.65,16.7,186100.0,14.4517,14.4863,14.4257,14.469,186100.0
2006-09-14 10:00:00,16.71,16.72,16.65,16.69,75900.0,14.4776,14.4863,14.4257,14.4603,75900.0
2006-09-14 10:10:00,16.69,16.72,16.68,16.69,143000.0,14.4603,14.4863,14.4517,14.4603,143000.0
2006-09-14 10:20:00,16.69,16.71,16.65,16.69,104700.0,14.4603,14.4776,14.4257,14.4603,104700.0
2006-09-14 10:30:00,16.69,16.7,16.68,16.69,94600.0,14.4603,14.469,14.4517,14.4603,94600.0
2006-09-14 10:40:00,16.69,16.71,16.67,16.7,63000.0,14.4603,14.4776,14.443,14.469,63000.0
2006-09-14 10:50:00,16.7,16.71,16.69,16.7,112400.0,14.469,14.4776,14.4603,14.469,112400.0
2006-09-14 11:00:00,16.7,16.7,16.69,16.69,51300.0,14.469,14.469,14.4603,14.4603,51300.0
2006-09-14 11:10:00,16.7,16.74,16.69,16.73,233200.0,14.469,14.5036,14.4603,14.495,233200.0
2006-09-14 11:20:00,16.74,16.74,16.67,16.72,139000.0,14.5036,14.5036,14.443,14.4863,139000.0
2006-09-14 11:30:00,16.72,16.81,16.71,16.81,212000.0,14.4863,14.5643,14.4776,14.5643,212000.0
2006-09-14 11:40:00,16.81,16.82,16.73,16.76,120200.0,14.5643,14.573,14.495,14.521,120200.0
2006-09-14 11:50:00,16.76,16.8,16.76,16.79,105800.0,14.521,14.5556,14.521,14.547,105800.0
2006-09-14 12:00:00,16.79,16.8,16.77,16.78,53600.0,14.547,14.5556,14.5296,14.5383,53600.0
2006-09-14 12:10:00,16.78,16.79,16.73,16.73,53400.0,14.5383,14.547,14.495,14.495,53400.0
2006-09-14 12:20:00,16.72,16.8,16.72,16.78,69200.0,14.4863,14.5556,14.4863,14.5383,69200.0
2006-09-14 12:30:00,16.79,16.8,16.73,16.77,61200.0,14.547,14.5556,14.495,14.5296,61200.0
2006-09-14 12:40:00,16.76,16.77,16.74,16.74,39400.0,14.521,14.5296,14.5036,14.5036,39400.0
2006-09-14 12:50:00,16.75,16.78,16.72,16.77,98300.0,14.5123,14.5383,14.4863,14.5296,98300.0
2006-09-14 13:00:00,16.78,16.78,16.7,16.71,89700.0,14.5383,14.5383,14.469,14.4776,89700.0
2006-09-14 13:10:00,16.7,16.72,16.67,16.68,72100.0,14.469,14.4863,14.443,14.4517,72100.0
2006-09-14 13:20:00,16.69,16.74,16.69,16.73,61100.0,14.4603,14.5036,14.4603,14.495,61100.0
2006-09-14 13:30:00,16.74,16.76,16.71,16.71,42200.0,14.5036,14.521,14.4776,14.4776,42200.0
2006-09-14 13:40:00,16.72,16.72,16.68,16.7,63400.0,14.4863,14.4863,14.4517,14.469,63400.0
2006-09-14 13:50:00,16.7,16.75,16.69,16.71,106600.0,14.469,14.5123,14.4603,14.4776,106600.0
2006-09-14 14:00:00,16.71,16.74,16.71,16.73,86100.0,14.4776,14.5036,14.4776,14.495,86100.0
2006-09-14 14:10:00,16.73,16.8,16.73,16.78,108300.0,14.495,14.5556,14.495,14.5383,108300.0
2006-09-14 14:20:00,16.78,16.79,16.76,16.76,83100.0,14.5383,14.547,14.521,14.521,83100.0
2006-09-14 14:30:00,16.77,16.78,16.76,16.77,134500.0,14.5296,14.5383,14.521,14.5296,134500.0
2006-09-14 14:40:00,16.76,16.77,16.7,16.7,130200.0,14.521,14.5296,14.469,14.469,130200.0
2006-09-14 14:50:00,16.7,16.76,16.7,16.73,127700.0,14.469,14.521,14.469,14.495,127700.0
2006-09-14 15:00:00,16.73,16.74,16.68,16.7,172500.0,14.495,14.5036,14.4517,14.469,172500.0
2006-09-14 15:10:00,16.71,16.75,16.69,16.75,261700.0,14.4776,14.5123,14.4603,14.5123,261700.0
2006-09-14 15:20:00,16.75,16.76,16.71,16.72,119100.0,14.5123,14.521,14.4776,14.4863,119100.0
2006-09-14 15:30:00,16.72,16.72,16.69,16.7,112400.0,14.4863,14.4863,14.4603,14.469,112400.0
2006-09-14 15:40:00,16.7,16.71,16.68,16.69,176600.0,14.469,14.4776,14.4517,14.4603,176600.0
2006-09-14 15:50:00,16.68,16.7,16.68,16.68,198800.0,14.4517,14.469,14.4517,14.4517,198800.0
2006-09-15 09:30:00,16.68,16.78,16.66,16.67,765300.0,14.4517,14.5383,14.4343,14.443,765300.0
2006-09-15 09:40:00,16.67,16.7,16.6,16.7,143200.0,14.443,14.469,14.3823,14.469,143200.0
2006-09-15 09:50:00,16.7,16.71,16.63,16.66,129100.0,14.469,14.4776,14.4083,14.4343,129100.0
2006-09-15 10:00:00,16.67,16.73,16.66,16.69,172900.0,14.443,14.495,14.4343,14.4603,172900.0
2006-09-15 10:10:00,16.7,16.78,16.69,16.77,113700.0,14.469,14.5383,14.4603,14.5296,113700.0
2006-09-15 10:20:00,16.77,16.89,16.77,16.79,301700.0,14.5296,14.6336,14.5296,14.547,301700.0
2006-09-15 10:30:00,16.8,16.82,16.71,16.71,149600.0,14.5556,14.573,14.4776,14.4776,149600.0
2006-09-15 10:40:00,16.71,16.75,16.7,16.72,64000.0,14.4776,14.5123,14.469,14.4863,64000.0
2006-09-15 10:50:00,16.72,16.73,16.7,16.71,61900.0,14.4863,14.495,14.469,14.4776,61900.0
2006-09-15 11:00:00,16.7,16.71,16.68,16.68,558700.0,14.469,14.4776,14.4517,14.4517,558700.0
2006-09-15 11:10:00,16.69,16.69,16.66,16.67,88100.0,14.4603,14.4603,14.4343,14.443,88100.0
2006-09-15 11:20:00,16.67,16.67,16.61,16.64,104100.0,14.443,14.443,14.391,14.417,104100.0
2006-09-15 11:30:00,16.63,16.64,16.6,16.6,119800.0,14.4083,14.417,14.3823,14.3823,119800.0
2006-09-15 11:40:00,16.6,16.61,16.54,16.56,105300.0,14.3823,14.391,14.3304,14.3477,105300.0
2006-09-15 11:50:00,16.56,16.68,16.56,16.62,164500.0,14.3477,14.4517,14.3477,14.3997,164500.0
2006-09-15 12:00:00,16.63,16.64,16.6,16.61,126400.0,14.4083,14.417,14.3823,14.391,126400.0
2006-09-15 12:10:00,16.6,16.67,16.59,16.65,118000.0,14.3823,14.443,14.3737,14.4257,118000.0
2006-09-15 12:20:00,16.66,16.69,16.62,16.62,97200.0,14.4343,14.4603,14.3997,14.3997,97200.0
2006-09-15 12:30:00,16.63,16.63,16.58,16.59,120800.0,14.4083,14.4083,14.365,14.3737,120800.0
2006-09-15 12:40:00,16.58,16.59,16.57,16.57,100300.0,14.365,14.3737,14.3564,14.3564,100300.0
2006-09-15 12:50:00,16.57,16.58,16.56,16.56,89000.0,14.3564,14.365,14.3477,14.3477,89000.0
2006-09-15 13:00:00,16.56,16.58,16.56,16.57,86500.0,14.3477,14.365,14.3477,14.3564,86500.0
2006-09-15 13:10:00,16.57,16.6,16.56,16.59,108600.0,14.3564,14.3823,14.3477,14.3737,108600.0
2006-09-15 13:20:00,16.58,16.58,16.57,16.57,41500.0,14.365,14.365,14.3564,14.3564,41500.0
2006-09-15 13:30:00,16.58,16.63,16.56,16.63,124300.0,14.365,14.4083,14.3477,14.4083,124300.0
2006-09-15 13:40:00,16.62,16.67,16.62,16.65,118500.0,14.3997,14.443,14.3997,14.4257,118500.0
2006-09-15 13:50:00,16.65,16.65,16.6,16.6,51600.0,14.4257,14.4257,14.3823,14.3823,51600.0
2006-09-15 14:00:00,16.6,16.65,16.6,16.62,145500.0,14.3823,14.4257,14.3823,14.3997,145500.0
2006-09-15 14:10:00,16.62,16.62,16.57,16.57,99700.0,14.3997,14.3997,14.3564,14.3564,99700.0
2006-09-15 14:20:00,16.57,16.61,16.57,16.59,152500.0,14.3564,14.391,14.3564,14.3737,152500.0
2006-09-15 14:30:00,16.59,16.61,16.59,16.59,146200.0,14.3737,14.391,14.3737,14.3737,146200.0
2006-09-15 14:40:00,16.6,16.6,16.57,16.57,92200.0,14.3823,14.3823,14.3564,14.3564,92200.0
2006-09-15 14:50:00,16.57,16.58,16.56,16.56,154200.0,14.3564,14.365,14.3477,14.3477,154200.0
2006-09-15 15:00:00,16.57,16.59,16.46,16.46,364200.0,14.3564,14.3737,14.261,14.261,364200.0
2006-09-15 15:10:00,16.46,16.57,16.44,16.56,394900.0,14.261,14.3564,14.2437,14.3477,394900.0
2006-09-15 15:20:00,16.58,16.62,16.57,16.58,403900.0,14.365,14.3997,14.3564,14.365,403900.0
2006-09-15 15:30:00,16.58,16.6,16.55,16.58,274800.0,14.365,14.3823,14.339,14.365,274800.0
2006-09-15 15:40:00,16.57,16.59,16.48,16.48,282200.0,14.3564,14.3737,14.2784,14.2784,282200.0
2006-09-15 15:50:00,16.48,16.52,16.46,16.51,499300.0,14.2784,14.313,14.261,14.3044,499300.0
2006-09-18 09:30:00,16.82,16.94,16.77,16.85,1441600.0,14.573,14.6769,14.5296,14.5989,1441600.0
2006-09-18 09:40:00,16.85,16.88,16.83,16.85,92200.0,14.5989,14.6249,14.5816,14.5989,92200.0
2006-09-18 09:50:00,16.85,16.9,16.83,16.86,151200.0,14.5989,14.6423,14.5816,14.6076,151200.0
2006-09-18 10:00:00,16.87,16.97,16.87,16.96,647400.0,14.6163,14.7029,14.6163,14.6942,647400.0
2006-09-18 10:10:00,16.96,16.98,16.92,16.93,818900.0,14.6942,14.7116,14.6596,14.6683,818900.0
2006-09-18 10:20:00,16.93,16.94,16.85,16.86,831000.0,14.6683,14.6769,14.5989,14.6076,831000.0
2006-09-18 10:30:00,16.86,16.88,16.81,16.86,149000.0,14.6076,14.6249,14.5643,14.6076,149000.0
2006-09-18 10:40:00,16.84,16.88,16.83,16.85,102700.0,14.5903,14.6249,14.5816,14.5989,102700.0
2006-09-18 10:50:00,16.85,16.85,16.74,16.76,64900.0,14.5989,14.5989,14.5036,14.521,64900.0
2006-09-18 11:00:00,16.76,16.85,16.74,16.83,113400.0,14.521,14.5989,14.5036,14.5816,113400.0
2006-09-18 11:10:00,16.83,16.84,16.75,16.77,45800.0,14.5816,14.5903,14.5123,14.5296,45800.0
2006-09-18 11:20:00,16.77,16.78,16.75,16.76,24800.0,14.5296,14.5383,14.5123,14.521,24800.0
2006-09-18 11:30:00,16.76,16.81,16.76,16.8,65500.0,14.521,14.5643,14.521,14.5556,65500.0
2006-09-18 11:40:00,16.8,16.84,16.8,16.83,77600.0,14.5556,14.5903,14.5556,14.5816,77600.0
2006-09-18 11:50:00,16.84,16.84,16.78,16.78,78800.0,14.5903,14.5903,14.5383,14.5383,78800.0
2006-09-18 12:00:00,16.77,16.8,16.77,16.78,102400.0,14.5296,14.5556,14.5296,14.5383,102400.0
2006-09-18 12:10:00,16.78,16.81,16.77,16.79,51300.0,14.5383,14.5643,14.5296,14.547,51300.0
2006-09-18 12:20:00,16.79,16.82,16.79,16.81,49500.0,14.547,14.573,14.547,14.5643,49500.0
2006-09-18 12:30:00,16.82,16.82,16.78,16.78,46400.0,14.573,14.573,14.5383,14.5383,46400.0
2006-09-18 12:40:00,16.78,16.82,16.78,16.81,35100.0,14.5383,14.573,14.5383,14.5643,35100.0
2006-09-18 12:50:00,16.81,16.82,16.78,16.82,38600.0,14.5643,14.573,14.5383,14.573,38600.0
2006-09-18 13:00:00,16.82,16.82,16.78,16.78,42500.0,14.573,14.573,14.5383,14.5383,42500.0
2006-09-18 13:10:00,16.77,16.8,16.76,16.79,33600.0,14.5296,14.5556,14.521,14.547,33600.0
2006-09-18 13:20:00,16.78,16.8,16.77,16.8,27500.0,14.5383,14.5556,14.5296,14.5556,27500.0
2006-09-18 13:30:00,16.8,16.8,16.68,16.69,90600.0,14.5556,14.5556,14.4517,14.4603,90600.0
2006-09-18 13:40:00,16.68,16.73,16.65,16.7,63600.0,14.4517,14.495,14.4257,14.469,63600.0
2006-09-18 13:50:00,16.7,16.71,16.67,16.7,67700.0,14.469,14.4776,14.443,14.469,67700.0
2006-09-18 14:00:00,16.7,16.73,16.62,16.62,79200.0,14.469,14.495,14.3997,14.3997,79200.0
2006-09-18 14:10:00,16.62,16.69,16.62,16.65,93300.0,14.3997,14.4603,14.3997,14.4257,93300.0
2006-09-18 14:20:00,16.66,16.66,16.52,16.53,247200.0,14.4343,14.4343,14.313,14.3217,247200.0
2006-09-18 14:30:00,16.54,16.54,16.5,16.5,168100.0,14.3304,14.3304,14.2957,14.2957,168100.0
2006-09-18 14:40:00,16.5,16.57,16.48,16.52,128100.0,14.2957,14.3564,14.2784,14.313,128100.0
2006-09-18 14:50:00,16.52,16.53,16.52,16.52,129200.0,14.313,14.3217,14.313,14.313,129200.0
2006-09-18 15:00:00,16.53,16.53,16.5,16.5,94800.0,14.3217,14.3217,14.2957,14.2957,94800.0
2006-09-18 15:10:00,16.5,16.5,16.49,16.5,119400.0,14.2957,14.2957,14.287,14.2957,119400.0
2006-09-18 15:20:00,16.5,16.53,16.49,16.51,235700.0,14.2957,14.3217,14.287,14.3044,235700.0
2006-09-18 15:30:00,16.51,16.52,16.49,16.5,125900.0,14.3044,14.313,14.287,14.2957,125900.0
2006-09-18 15:40:00,16.5,16.52,16.48,16.49,258200.0,14.2957,14.313,14.2784,14.287,258200.0
2006-09-18 15:50:00,16.49,16.5,16.47,16.49,332900.0,14.287,14.2957,14.2697,14.287,332900.0
2006-09-19 09:30:00,16.49,16.49,16.4,16.43,175700.0,14.287,14.287,14.2091,14.2351,175700.0
2006-09-19 09:40:00,16.42,16.52,16.35,16.48,223700.0,14.2264,14.313,14.1657,14.2784,223700.0
2006-09-19 09:50:00,16.48,16.52,16.34,16.37,169400.0,14.2784,14.313,14.1571,14.1831,169400.0
2006-09-19 10:00:00,16.37,16.49,16.34,16.49,209000.0,14.1831,14.287,14.1571,14.287,209000.0
2006-09-19 10:10:00,16.49,16.52,16.46,16.52,125500.0,14.287,14.313,14.261,14.313,125500.0
2006-09-19 10:20:00,16.51,16.6,16.51,16.6,225800.0,14.3044,14.3823,14.3044,14.3823,225800.0
2006-09-19 10:30:00,16.6,16.6,16.46,16.48,83000.0,14.3823,14.3823,14.261,14.2784,83000.0
2006-09-19 10:40:00,16.48,16.53,16.46,16.49,82600.0,14.2784,14.3217,14.261,14.287,82600.0
2006-09-19 10:50:00,16.49,16.62,16.49,16.62,174400.0,14.287,14.3997,14.287,14.3997,174400.0
2006-09-19 11:00:00,16.63,16.63,16.58,16.6,90400.0,14.4083,14.4083,14.365,14.3823,90400.0
2006-09-19 11:10:00,16.6,16.62,16.56,16.56,171800.0,14.3823,14.3997,14.3477,14.3477,171800.0
2006-09-19 11:20:00,16.56,16.59,16.53,16.59,106600.0,14.3477,14.3737,14.3217,14.3737,106600.0
2006-09-19 11:30:00,16.59,16.59,16.54,16.56,141800.0,14.3737,14.3737,14.3304,14.3477,141800.0
2006-09-19 11:40:00,16.55,16.58,16.4,16.4,141100.0,14.339,14.365,14.2091,14.2091,141100.0
2006-09-19 11:50:00,16.4,16.45,16.38,16.38,91300.0,14.2091,14.2524,14.1917,14.1917,91300.0
2006-09-19 12:00:00,16.38,16.44,16.38,16.42,108300.0,14.1917,14.2437,14.1917,14.2264,108300.0
2006-09-19 12:10:00,16.42,16.43,16.38,16.41,78800.0,14.2264,14.2351,14.1917,14.2177,78800.0
2006-09-19 12:20:00,16.41,16.48,16.4,16.48,53500.0,14.2177,14.2784,14.2091,14.2784,53500.0
2006-09-19 12:30:00,16.48,16.48,16.47,16.47,23100.0,14.2784,14.2784,14.2697,14.2697,23100.0
2006-09-19 12:40:00,16.47,16.6,16.47,16.59,126000.0,14.2697,14.3823,14.2697,14.3737,126000.0
2006-09-19 12:50:00,16.59,16.63,16.57,16.58,118600.0,14.3737,14.4083,14.3564,14.365,118600.0
2006-09-19 13:00:00,16.59,16.6,16.57,16.58,44000.0,14.3737,14.3823,14.3564,14.365,44000.0
2006-09-19 13:10:00,16.58,16.62,16.58,16.59,89200.0,14.365,14.3997,14.365,14.3737,89200.0
2006-09-19 13:20:00,16.59,16.6,16.56,16.59,39900.0,14.3737,14.3823,14.3477,14.3737,39900.0
2006-09-19 13:30:00,16.58,16.62,16.56,16.58,114600.0,14.365,14.3997,14.3477,14.365,114600.0
2006-09-19 13:40:00,16.58,16.67,16.54,16.67,116500.0,14.365,14.443,14.3304,14.443,116500.0
2006-09-19 13:50:00,16.67,16.68,16.62,16.67,85500.0,14.443,14.4517,14.3997,14.443,85500.0
2006-09-19 14:00:00,16.68,16.69,16.67,16.67,67600.0,14.4517,14.4603,14.443,14.443,67600.0
2006-09-19 14:10:00,16.67,16.69,16.66,16.66,47000.0,14.443,14.4603,14.4343,14.4343,47000.0
2006-09-19 14:20:00,16.66,16.75,16.65,16.74,111000.0,14.4343,14.5123,14.4257,14.5036,111000.0
2006-09-19 14:30:00,16.75,16.75,16.73,16.75,64000.0,14.5123,14.5123,14.495,14.5123,64000.0
2006-09-19 14:40:00,16.74,16.75,16.64,16.67,128000.0,14.5036,14.5123,14.417,14.443,128000.0
2006-09-19 14:50:00,16.68,16.73,16.65,16.71,140400.0,14.4517,14.495,14.4257,14.4776,140400.0
2006-09-19 15:00:00,16.71,16.72,16.69,16.71,110300.0,14.4776,14.4863,14.4603,14.4776,110300.0
2006-09-19 15:10:00,16.71,16.8,16.7,16.79,174300.0,14.4776,14.5556,14.469,14.547,174300.0
2006-09-19 15:20:00,16.8,16.82,16.77,16.8,201100.0,14.5556,14.573,14.5296,14.5556,201100.0
2006-09-19 15:30:00,16.81,16.82,16.73,16.74,126600.0,14.5643,14.573,14.495,14.5036,126600.0
2006-09-19 15:40:00,16.73,16.79,16.73,16.73,190300.0,14.495,14.547,14.495,14.495,190300.0
2006-09-19 15:50:00,16.74,16.74,16.7,16.71,345100.0,14.5036,14.5036,14.469,14.4776,345100.0
2006-09-20 09:30:00,16.72,16.81,16.72,16.8,382100.0,14.4863,14.5643,14.4863,14.5556,382100.0
2006-09-20 09:40:00,16.8,16.8,16.67,16.72,190500.0,14.5556,14.5556,14.443,14.4863,190500.0
2006-09-20 09:50:00,16.72,16.76,16.67,16.74,176400.0,14.4863,14.521,14.443,14.5036,176400.0
2006-09-20 10:00:00,16.73,16.76,16.69,16.74,152400.0,14.495,14.521,14.4603,14.5036,152400.0
2006-09-20 10:10:00,16.75,16.76,16.7,16.75,140500.0,14.5123,14.521,14.469,14.5123,140500.0
2006-09-20 10:20:00,16.75,16.81,16.71,16.8,136600.0,14.5123,14.5643,14.4776,14.5556,136600.0
2006-09-20 10:30:00,16.81,16.83,16.77,16.81,179800.0,14.5643,14.5816,14.5296,14.5643,179800.0
2006-09-20 10:40:00,16.82,16.85,16.79,16.82,133200.0,14.573,14.5989,14.547,14.573,133200.0
2006-09-20 10:50:00,16.81,16.82,16.69,16.7,97000.0,14.5643,14.573,14.4603,14.469,97000.0
2006-09-20 11:00:00,16.7,16.7,16.67,16.69,163000.0,14.469,14.469,14.443,14.4603,163000.0
2006-09-20 11:10:00,16.7,16.72,16.68,16.69,109900.0,14.469,14.4863,14.4517,14.4603,109900.0
2006-09-20 11:20:00,16.69,16.69,16.63,16.63,105300.0,14.4603,14.4603,14.4083,14.4083,105300.0
2006-09-20 11:30:00,16.64,16.7,16.61,16.69,146900.0,14.417,14.469,14.391,14.4603,146900.0
2006-09-20 11:40:00,16.69,16.7,16.64,16.7,139400.0,14.4603,14.469,14.417,14.469,139400.0
2006-09-20 11:50:00,16.69,16.7,16.66,16.69,61300.0,14.4603,14.469,14.4343,14.4603,61300.0
2006-09-20 12:00:00,16.69,16.69,16.61,16.61,79200.0,14.4603,14.4603,14.391,14.391,79200.0
2006-09-20 12:10:00,16.61,16.61,16.52,16.53,160500.0,14.391,14.391,14.313,14.3217,160500.0
2006-09-20 12:20:00,16.53,16.61,16.53,16.6,149800.0,14.3217,14.391,14.3217,14.3823,149800.0
2006-09-20 12:30:00,16.59,16.6,16.58,16.59,60300.0,14.3737,14.3823,14.365,14.3737,60300.0
2006-09-20 12:40:00,16.6,16.6,16.57,16.57,72600.0,14.3823,14.3823,14.3564,14.3564,72600.0
2006-09-20 12:50:00,16.58,16.58,16.57,16.58,58900.0,14.365,14.365,14.3564,14.365,58900.0
2006-09-20 13:00:00,16.57,16.59,16.57,16.57,78400.0,14.3564,14.3737,14.3564,14.3564,78400.0
2006-09-20 13:10:00,16.57,16.57,16.53,16.54,74400.0,14.3564,14.3564,14.3217,14.3304,74400.0
2006-09-20 13:20:00,16.54,16.6,16.54,16.6,105600.0,14.3304,14.3823,14.3304,14.3823,105600.0
2006-09-20 13:30:00,16.6,16.66,16.59,16.66,110000.0,14.3823,14.4343,14.3737,14.4343,110000.0
2006-09-20 13:40:00,16.66,16.7,16.65,16.69,52600.0,14.4343,14.469,14.4257,14.4603,52600.0
2006-09-20 13:50:00,16.69,16.72,16.67,16.7,194000.0,14.4603,14.4863,14.443,14.469,194000.0
2006-09-20 14:00:00,16.7,16.72,16.68,16.7,75700.0,14.469,14.4863,14.4517,14.469,75700.0
2006-09-20 14:10:00,16.69,16.7,16.62,16.63,70600.0,14.4603,14.469,14.3997,14.4083,70600.0
2006-09-20 14:20:00,16.63,16.7,16.61,16.62,125300.0,14.4083,14.469,14.391,14.3997,125300.0
2006-09-20 14:30:00,16.63,16.64,16.59,16.61,184400.0,14.4083,14.417,14.3737,14.391,184400.0
2006-09-20 14:40:00,16.61,16.62,16.57,16.57,157200.0,14.391,14.3997,14.3564,14.3564,157200.0
2006-09-20 14:50:00,16.57,16.6,16.55,16.58,193700.0,14.3564,14.3823,14.339,14.365,193700.0
2006-09-20 15:00:00,16.58,16.63,16.57,16.62,160500.0,14.365,14.4083,14.3564,14.3997,160500.0
2006-09-20 15:10:00,16.62,16.66,16.58,16.66,214000.0,14.3997,14.4343,14.365,14.4343,214000.0
2006-09-20 15:20:00,16.66,16.72,16.66,16.69,174500.0,14.4343,14.4863,14.4343,14.4603,174500.0
2006-09-20 15:30:00,16.7,16.73,16.69,16.72,178500.0,14.469,14.495,14.4603,14.4863,178500.0
2006-09-20 15:40:00,16.72,16.75,16.71,16.74,266100.0,14.4863,14.5123,14.4776,14.5036,266100.0
2006-09-20 15:50:00,16.74,16.79,16.74,16.76,311200.0,14.5036,14.547,14.5036,14.521,311200.0
2006-09-21 09:30:00,16.84,16.88,16.76,16.84,89900.0,14.5903,14.6249,14.521,14.5903,89900.0
2006-09-21 09:40:00,16.84,16.86,16.77,16.8,69400.0,14.5903,14.6076,14.5296,14.5556,69400.0
2006-09-21 09:50:00,16.78,16.79,16.7,16.76,84600.0,14.5383,14.547,14.469,14.521,84600.0
2006-09-21 10:00:00,16.77,16.79,16.71,16.75,80000.0,14.5296,14.547,14.4776,14.5123,80000.0
2006-09-21 10:10:00,16.75,16.78,16.73,16.77,70500.0,14.5123,14.5383,14.495,14.5296,70500.0
2006-09-21 10:20:00,16.77,16.78,16.73,16.74,59900.0,14.5296,14.5383,14.495,14.5036,59900.0
2006-09-21 10:30:00,16.74,16.78,16.74,16.76,53300.0,14.5036,14.5383,14.5036,14.521,53300.0
2006-09-21 10:40:00,16.76,16.83,16.76,16.79,77500.0,14.521,14.5816,14.521,14.547,77500.0
2006-09-21 10:50:00,16.8,16.81,16.76,16.77,55100.0,14.5556,14.5643,14.521,14.5296,55100.0
2006-09-21 11:00:00,16.76,16.77,16.75,16.75,49700.0,14.521,14.5296,14.5123,14.5123,49700.0
2006-09-21 11:10:00,16.75,16.77,16.74,16.75,93300.0,14.5123,14.5296,14.5036,14.5123,93300.0
2006-09-21 11:20:00,16.76,16.8,16.72,16.8,81000.0,14.521,14.5556,14.4863,14.5556,81000.0
2006-09-21 11:30:00,16.79,16.79,16.76,16.76,33000.0,14.547,14.547,14.521,14.521,33000.0
2006-09-21 11:40:00,16.76,16.76,16.71,16.75,59300.0,14.521,14.521,14.4776,14.5123,59300.0
2006-09-21 11:50:00,16.74,16.8,16.74,16.78,46400.0,14.5036,14.5556,14.5036,14.5383,46400.0
2006-09-21 12:00:00,16.77,16.77,16.68,16.71,98000.0,14.5296,14.5296,14.4517,14.4776,98000.0
2006-09-21 12:10:00,16.7,16.71,16.68,16.68,82100.0,14.469,14.4776,14.4517,14.4517,82100.0
2006-09-21 12:20:00,16.68,16.68,16.6,16.61,65800.0,14.4517,14.4517,14.3823,14.391,65800.0
2006-09-21 12:30:00,16.61,16.63,16.59,16.59,63600.0,14.391,14.4083,14.3737,14.3737,63600.0
2006-09-21 12:40:00,16.59,16.59,16.51,16.52,120700.0,14.3737,14.3737,14.3044,14.313,120700.0
2006-09-21 12:50:00,16.52,16.57,16.51,16.53,57900.0,14.313,14.3564,14.3044,14.3217,57900.0
2006-09-21 13:00:00,16.53,16.57,16.51,16.52,82300.0,14.3217,14.3564,14.3044,14.313,82300.0
2006-09-21 13:10:00,16.52,16.54,16.52,16.52,33900.0,14.313,14.3304,14.313,14.313,33900.0
2006-09-21 13:20:00,16.52,16.52,16.51,16.52,34600.0,14.313,14.313,14.3044,14.313,34600.0
2006-09-21 13:30:00,16.52,16.58,16.51,16.55,86700.0,14.313,14.365,14.3044,14.339,86700.0
2006-09-21 13:40:00,16.55,16.62,16.54,16.62,72900.0,14.339,14.3997,14.3304,14.3997,72900.0
2006-09-21 13:50:00,16.62,16.67,16.57,16.58,109700.0,14.3997,14.443,14.3564,14.365,109700.0
2006-09-21 14:00:00,16.57,16.59,16.52,16.53,43100.0,14.3564,14.3737,14.313,14.3217,43100.0
2006-09-21 14:10:00,16.52,16.54,16.51,16.51,43600.0,14.313,14.3304,14.3044,14.3044,43600.0
2006-09-21 14:20:00,16.51,16.52,16.49,16.5,60700.0,14.3044,14.313,14.287,14.2957,60700.0
2006-09-21 14:30:00,16.5,16.5,16.47,16.48,60900.0,14.2957,14.2957,14.2697,14.2784,60900.0
2006-09-21 14:40:00,16.47,16.53,16.46,16.47,124000.0,14.2697,14.3217,14.261,14.2697,124000.0
2006-09-21 14:50:00,16.47,16.51,16.44,16.44,104800.0,14.2697,14.3044,14.2437,14.2437,104800.0
2006-09-21 15:00:00,16.44,16.46,16.42,16.44,118600.0,14.2437,14.261,14.2264,14.2437,118600.0
2006-09-21 15:10:00,16.44,16.49,16.44,16.44,152400.0,14.2437,14.287,14.2437,14.2437,152400.0
2006-09-21 15:20:00,16.44,16.47,16.41,16.46,141500.0,14.2437,14.2697,14.2177,14.261,141500.0
2006-09-21 15:30:00,16.46,16.5,16.41,16.42,171500.0,14.261,14.2957,14.2177,14.2264,171500.0
2006-09-21 15:40:00,16.42,16.43,16.39,16.39,150900.0,14.2264,14.2351,14.2004,14.2004,150900.0
2006-09-21 15:50:00,16.39,16.43,16.39,16.41,168900.0,14.2004,14.2351,14.2004,14.2177,168900.0
2006-09-22 09:30:00,16.4,16.43,16.37,16.4,47700.0,14.2091,14.2351,14.1831,14.2091,47700.0
2006-09-22 09:40:00,16.41,16.51,16.37,16.44,59500.0,14.2177,14.3044,14.1831,14.2437,59500.0
2006-09-22 09:50:00,16.47,16.49,16.37,16.4,70100.0,14.2697,14.287,14.1831,14.2091,70100.0
2006-09-22 10:00:00,16.38,16.43,16.36,16.37,50300.0,14.1917,14.2351,14.1744,14.1831,50300.0
2006-09-22 10:10:00,16.38,16.4,16.33,16.38,65500.0,14.1917,14.2091,14.1484,14.1917,65500.0
2006-09-22 10:20:00,16.39,16.48,16.38,16.46,87600.0,14.2004,14.2784,14.1917,14.261,87600.0
2006-09-22 10:30:00,16.45,16.47,16.42,16.43,46500.0,14.2524,14.2697,14.2264,14.2351,46500.0
2006-09-22 10:40:00,16.44,16.46,16.41,16.46,54700.0,14.2437,14.261,14.2177,14.261,54700.0
2006-09-22 10:50:00,16.46,16.56,16.46,16.55,82300.0,14.261,14.3477,14.261,14.339,82300.0
2006-09-22 11:00:00,16.54,16.54,16.49,16.52,31700.0,14.3304,14.3304,14.287,14.313,31700.0
2006-09-22 11:10:00,16.52,16.59,16.52,16.59,41200.0,14.313,14.3737,14.313,14.3737,41200.0
2006-09-22 11:20:00,16.59,16.64,16.58,16.6,74200.0,14.3737,14.417,14.365,14.3823,74200.0
2006-09-22 11:30:00,16.6,16.66,16.59,16.66,65900.0,14.3823,14.4343,14.3737,14.4343,65900.0
2006-09-22 11:40:00,16.66,16.66,16.59,16.65,39900.0,14.4343,14.4343,14.3737,14.4257,39900.0
2006-09-22 11:50:00,16.64,16.65,16.61,16.62,17400.0,14.417,14.4257,14.391,14.3997,17400.0
2006-09-22 12:00:00,16.62,16.62,16.5,16.5,43000.0,14.3997,14.3997,14.2957,14.2957,43000.0
2006-09-22 12:10:00,16.5,16.5,16.45,16.48,52100.0,14.2957,14.2957,14.2524,14.2784,52100.0
2006-09-22 12:20:00,16.48,16.55,16.47,16.54,18100.0,14.2784,14.339,14.2697,14.3304,18100.0
2006-09-22 12:30:00,16.53,16.53,16.48,16.49,17300.0,14.3217,14.3217,14.2784,14.287,17300.0
2006-09-22 12:40:00,16.49,16.53,16.46,16.51,21300.0,14.287,14.3217,14.261,14.3044,21300.0
2006-09-22 12:50:00,16.52,16.53,16.5,16.51,17000.0,14.313,14.3217,14.2957,14.3044,17000.0
2006-09-22 13:00:00,16.5,16.53,16.5,16.52,16800.0,14.2957,14.3217,14.2957,14.313,16800.0
2006-09-22 13:10:00,16.52,16.55,16.47,16.52,51900.0,14.313,14.339,14.2697,14.313,51900.0
2006-09-22 13:20:00,16.52,16.52,16.5,16.5,9600.0,14.313,14.313,14.2957,14.2957,9600.0
2006-09-22 13:30:00,16.5,16.52,16.5,16.5,15000.0,14.2957,14.313,14.2957,14.2957,15000.0
2006-09-22 13:40:00,16.5,16.53,16.49,16.52,46600.0,14.2957,14.3217,14.287,14.313,46600.0
2006-09-22 13:50:00,16.51,16.53,16.51,16.53,30400.0,14.3044,14.3217,14.3044,14.3217,30400.0
2006-09-22 14:00:00,16.52,16.53,16.48,16.48,29900.0,14.313,14.3217,14.2784,14.2784,29900.0
2006-09-22 14:10:00,16.48,16.48,16.45,16.46,43900.0,14.2784,14.2784,14.2524,14.261,43900.0
2006-09-22 14:20:00,16.45,16.47,16.45,16.45,39300.0,14.2524,14.2697,14.2524,14.2524,39300.0
2006-09-22 14:30:00,16.45,16.46,16.4,16.4,31500.0,14.2524,14.261,14.2091,14.2091,31500.0
2006-09-22 14:40:00,16.4,16.45,16.39,16.44,56200.0,14.2091,14.2524,14.2004,14.2437,56200.0
2006-09-22 14:50:00,16.45,16.48,16.44,16.45,58300.0,14.2524,14.2784,14.2437,14.2524,58300.0
2006-09-22 15:00:00,16.45,16.47,16.43,16.47,53800.0,14.2524,14.2697,14.2351,14.2697,53800.0
2006-09-22 15:10:00,16.47,16.47,16.45,16.47,55500.0,14.2697,14.2697,14.2524,14.2697,55500.0
2006-09-22 15:20:00,16.47,16.51,16.46,16.5,80800.0,14.2697,14.3044,14.261,14.2957,80800.0
2006-09-22 15:30:00,16.5,16.5,16.42,16.42,81400.0,14.2957,14.2957,14.2264,14.2264,81400.0
2006-09-22 15:40:00,16.42,16.44,16.42,16.43,83800.0,14.2264,14.2437,14.2264,14.2351,83800.0
2006-09-22 15:50:00,16.43,16.44,16.41,16.44,198000.0,14.2351,14.2437,14.2177,14.2437,198000.0
2006-09-25 09:30:00,16.54,16.73,16.54,16.73,177400.0,14.3304,14.495,14.3304,14.495,177400.0
2006-09-25 09:40:00,16.73,16.73,16.63,16.66,134800.0,14.495,14.495,14.4083,14.4343,134800.0
2006-09-25 09:50:00,16.66,16.66,16.59,16.62,65800.0,14.4343,14.4343,14.3737,14.3997,65800.0
2006-09-25 10:00:00,16.61,16.63,16.53,16.57,58500.0,14.391,14.4083,14.3217,14.3564,58500.0
2006-09-25 10:10:00,16.56,16.56,16.44,16.53,69400.0,14.3477,14.3477,14.2437,14.3217,69400.0
2006-09-25 10:20:00,16.53,16.6,16.5,16.59,70900.0,14.3217,14.3823,14.2957,14.3737,70900.0
2006-09-25 10:30:00,16.59,16.6,16.39,16.5,144200.0,14.3737,14.3823,14.2004,14.2957,144200.0
2006-09-25 10:40:00,16.5,16.58,16.5,16.54,81100.0,14.2957,14.365,14.2957,14.3304,81100.0
2006-09-25 10:50:00,16.54,16.6,16.54,16.59,50500.0,14.3304,14.3823,14.3304,14.3737,50500.0
2006-09-25 11:00:00,16.6,16.6,16.55,16.56,43200.0,14.3823,14.3823,14.339,14.3477,43200.0
2006-09-25 11:10:00,16.56,16.57,16.52,16.56,156900.0,14.3477,14.3564,14.313,14.3477,156900.0
2006-09-25 11:20:00,16.55,16.6,16.55,16.59,47200.0,14.339,14.3823,14.339,14.3737,47200.0
2006-09-25 11:30:00,16.6,16.6,16.54,16.56,92700.0,14.3823,14.3823,14.3304,14.3477,92700.0
2006-09-25 11:40:00,16.56,16.62,16.55,16.61,99800.0,14.3477,14.3997,14.339,14.391,99800.0
2006-09-25 11:50:00,16.61,16.62,16.56,16.58,84700.0,14.391,14.3997,14.3477,14.365,84700.0
2006-09-25 12:00:00,16.57,16.58,16.55,16.56,69700.0,14.3564,14.365,14.339,14.3477,69700.0
2006-09-25 12:10:00,16.55,16.6,16.55,16.59,103300.0,14.339,14.3823,14.339,14.3737,103300.0
2006-09-25 12:20:00,16.59,16.64,16.59,16.62,139800.0,14.3737,14.417,14.3737,14.3997,139800.0
2006-09-25 12:30:00,16.61,16.69,16.6,16.66,175600.0,14.391,14.4603,14.3823,14.4343,175600.0
2006-09-25 12:40:00,16.66,16.67,16.65,16.65,33600.0,14.4343,14.443,14.4257,14.4257,33600.0
2006-09-25 12:50:00,16.64,16.71,16.64,16.69,116500.0,14.417,14.4776,14.417,14.4603,116500.0
2006-09-25 13:00:00,16.69,16.71,16.67,16.68,68200.0,14.4603,14.4776,14.443,14.4517,68200.0
2006-09-25 13:10:00,16.68,16.71,16.62,16.63,68800.0,14.4517,14.4776,14.3997,14.4083,68800.0
2006-09-25 13:20:00,16.62,16.63,16.59,16.6,51000.0,14.3997,14.4083,14.3737,14.3823,51000.0
2006-09-25 13:30:00,16.59,16.6,16.54,16.54,96500.0,14.3737,14.3823,14.3304,14.3304,96500.0
2006-09-25 13:40:00,16.54,16.6,16.52,16.6,84400.0,14.3304,14.3823,14.313,14.3823,84400.0
2006-09-25 13:50:00,16.61,16.66,16.59,16.6,70600.0,14.391,14.4343,14.3737,14.3823,70600.0
2006-09-25 14:00:00,16.6,16.61,16.55,16.59,68600.0,14.3823,14.391,14.339,14.3737,68600.0
2006-09-25 14:10:00,16.6,16.62,16.57,16.57,55800.0,14.3823,14.3997,14.3564,14.3564,55800.0
2006-09-25 14:20:00,16.56,16.62,16.54,16.6,76700.0,14.3477,14.3997,14.3304,14.3823,76700.0
2006-09-25 14:30:00,16.6,16.7,16.59,16.69,91200.0,14.3823,14.469,14.3737,14.4603,91200.0
2006-09-25 14:40:00,16.68,16.68,16.61,16.65,51400.0,14.4517,14.4517,14.391,14.4257,51400.0
2006-09-25 14:50:00,16.64,16.68,16.62,16.63,63900.0,14.417,14.4517,14.3997,14.4083,63900.0
2006-09-25 15:00:00,16.63,16.64,16.56,16.59,121200.0,14.4083,14.417,14.3477,14.3737,121200.0
2006-09-25 15:10:00,16.59,16.65,16.58,16.63,82100.0,14.3737,14.4257,14.365,14.4083,82100.0
2006-09-25 15:20:00,16.62,16.62,16.58,16.59,96800.0,14.3997,14.3997,14.365,14.3737,96800.0
2006-09-25 15:30:00,16.59,16.63,16.59,16.6,145000.0,14.3737,14.4083,14.3737,14.3823,145000.0
2006-09-25 15:40:00,16.6,16.62,16.58,16.6,141400.0,14.3823,14.3997,14.365,14.3823,141400.0
2006-09-25 15:50:00,16.61,16.61,16.59,16.6,118400.0,14.391,14.391,14.3737,14.3823,118400.0
2006-09-26 09:30:00,16.59,16.59,16.55,16.55,91300.0,14.3737,14.3737,14.339,14.339,91300.0
2006-09-26 09:40:00,16.55,16.59,16.5,16.55,93600.0,14.339,14.3737,14.2957,14.339,93600.0
2006-09-26 09:50:00,16.55,16.64,16.55,16.61,100200.0,14.339,14.417,14.339,14.391,100200.0
2006-09-26 10:00:00,16.6,16.7,16.6,16.69,91200.0,14.3823,14.469,14.3823,14.4603,91200.0
2006-09-26 10:10:00,16.69,16.7,16.66,16.66,58100.0,14.4603,14.469,14.4343,14.4343,58100.0
2006-09-26 10:20:00,16.67,16.68,16.62,16.64,61100.0,14.443,14.4517,14.3997,14.417,61100.0
2006-09-26 10:30:00,16.64,16.7,16.64,16.68,72500.0,14.417,14.469,14.417,14.4517,72500.0
2006-09-26 10:40:00,16.68,16.68,16.65,16.65,38200.0,14.4517,14.4517,14.4257,14.4257,38200.0
2006-09-26 10:50:00,16.65,16.67,16.62,16.67,40200.0,14.4257,14.443,14.3997,14.443,40200.0
2006-09-26 11:00:00,16.67,16.69,16.65,16.65,35400.0,14.443,14.4603,14.4257,14.4257,35400.0
2006-09-26 11:10:00,16.66,16.66,16.59,16.59,45200.0,14.4343,14.4343,14.3737,14.3737,45200.0
2006-09-26 11:20:00,16.59,16.6,16.55,16.6,65600.0,14.3737,14.3823,14.339,14.3823,65600.0
2006-09-26 11:30:00,16.6,16.62,16.59,16.59,36300.0,14.3823,14.3997,14.3737,14.3737,36300.0
2006-09-26 11:40:00,16.61,16.61,16.54,16.55,66100.0,14.391,14.391,14.3304,14.339,66100.0
2006-09-26 11:50:00,16.55,16.61,16.55,16.56,41500.0,14.339,14.391,14.339,14.3477,41500.0
2006-09-26 12:00:00,16.57,16.6,16.56,16.59,42100.0,14.3564,14.3823,14.3477,14.3737,42100.0
2006-09-26 12:10:00,16.59,16.6,16.58,16.59,42200.0,14.3737,14.3823,14.365,14.3737,42200.0
2006-09-26 12:20:00,16.6,16.61,16.59,16.61,42500.0,14.3823,14.391,14.3737,14.391,42500.0
2006-09-26 12:30:00,16.6,16.63,16.59,16.61,75900.0,14.3823,14.4083,14.3737,14.391,75900.0
2006-09-26 12:40:00,16.62,16.62,16.59,16.6,36200.0,14.3997,14.3997,14.3737,14.3823,36200.0
2006-09-26 12:50:00,16.6,16.6,16.57,16.59,81100.0,14.3823,14.3823,14.3564,14.3737,81100.0
2006-09-26 13:00:00,16.59,16.59,16.56,16.57,67400.0,14.3737,14.3737,14.3477,14.3564,67400.0
2006-09-26 13:10:00,16.58,16.59,16.57,16.57,95600.0,14.365,14.3737,14.3564,14.3564,95600.0
2006-09-26 13:20:00,16.57,16.58,16.56,16.57,76600.0,14.3564,14.365,14.3477,14.3564,76600.0
2006-09-26 13:30:00,16.57,16.59,16.56,16.59,84700.0,14.3564,14.3737,14.3477,14.3737,84700.0
2006-09-26 13:40:00,16.59,16.6,16.58,16.6,36500.0,14.3737,14.3823,14.365,14.3823,36500.0
2006-09-26 13:50:00,16.6,16.68,16.6,16.66,66300.0,14.3823,14.4517,14.3823,14.4343,66300.0
2006-09-26 14:00:00,16.66,16.7,16.66,16.68,87400.0,14.4343,14.469,14.4343,14.4517,87400.0
2006-09-26 14:10:00,16.69,16.72,16.68,16.72,123200.0,14.4603,14.4863,14.4517,14.4863,123200.0
2006-09-26 14:20:00,16.71,16.74,16.71,16.74,72800.0,14.4776,14.5036,14.4776,14.5036,72800.0
2006-09-26 14:30:00,16.74,16.78,16.73,16.76,107300.0,14.5036,14.5383,14.495,14.521,107300.0
2006-09-26 14:40:00,16.77,16.78,16.76,16.77,57400.0,14.5296,14.5383,14.521,14.5296,57400.0
2006-09-26 14:50:00,16.78,16.8,16.76,16.77,91800.0,14.5383,14.5556,14.521,14.5296,91800.0
2006-09-26 15:00:00,16.77,16.82,16.73,16.81,98600.0,14.5296,14.573,14.495,14.5643,98600.0
2006-09-26 15:10:00,16.81,16.82,16.79,16.81,91600.0,14.5643,14.573,14.547,14.5643,91600.0
2006-09-26 15:20:00,16.81,16.82,16.79,16.81,84800.0,14.5643,14.573,14.547,14.5643,84800.0
2006-09-26 15:30:00,16.81,16.87,16.8,16.84,172600.0,14.5643,14.6163,14.5556,14.5903,172600.0
2006-09-26 15:40:00,16.84,16.87,16.82,16.85,160100.0,14.5903,14.6163,14.573,14.5989,160100.0
2006-09-26 15:50:00,16.85,16.85,16.84,16.84,165900.0,14.5989,14.5989,14.5903,14.5903,165900.0
2006-09-27 09:30:00,16.71,16.77,16.55,16.6,163100.0,14.4776,14.5296,14.339,14.3823,163100.0
2006-09-27 09:40:00,16.6,16.7,16.57,16.65,242800.0,14.3823,14.469,14.3564,14.4257,242800.0
2006-09-27 09:50:00,16.65,16.69,16.62,16.65,218400.0,14.4257,14.4603,14.3997,14.4257,218400.0
2006-09-27 10:00:00,16.65,16.7,16.59,16.59,124400.0,14.4257,14.469,14.3737,14.3737,124400.0
2006-09-27 10:10:00,16.59,16.63,16.55,16.63,80900.0,14.3737,14.4083,14.339,14.4083,80900.0
2006-09-27 10:20:00,16.62,16.63,16.58,16.58,148300.0,14.3997,14.4083,14.365,14.365,148300.0
2006-09-27 10:30:00,16.59,16.7,16.58,16.65,202500.0,14.3737,14.469,14.365,14.4257,202500.0
2006-09-27 10:40:00,16.65,16.75,16.64,16.72,116200.0,14.4257,14.5123,14.417,14.4863,116200.0
2006-09-27 10:50:00,16.72,16.74,16.65,16.71,95600.0,14.4863,14.5036,14.4257,14.4776,95600.0
2006-09-27 11:00:00,16.72,16.72,16.69,16.72,56300.0,14.4863,14.4863,14.4603,14.4863,56300.0
2006-09-27 11:10:00,16.71,16.74,16.68,16.68,75500.0,14.4776,14.5036,14.4517,14.4517,75500.0
2006-09-27 11:20:00,16.69,16.7,16.67,16.68,73800.0,14.4603,14.469,14.443,14.4517,73800.0
2006-09-27 11:30:00,16.7,16.7,16.68,16.69,79700.0,14.469,14.469,14.4517,14.4603,79700.0
2006-09-27 11:40:00,16.68,16.7,16.67,16.7,38500.0,14.4517,14.469,14.443,14.469,38500.0
2006-09-27 11:50:00,16.69,16.73,16.69,16.72,98800.0,14.4603,14.495,14.4603,14.4863,98800.0
2006-09-27 12:00:00,16.73,16.76,16.67,16.67,60700.0,14.495,14.521,14.443,14.443,60700.0
2006-09-27 12:10:00,16.67,16.7,16.67,16.68,25900.0,14.443,14.469,14.443,14.4517,25900.0
2006-09-27 12:20:00,16.68,16.7,16.67,16.67,45500.0,14.4517,14.469,14.443,14.443,45500.0
2006-09-27 12:30:00,16.67,16.7,16.67,16.67,96600.0,14.443,14.469,14.443,14.443,96600.0
2006-09-27 12:40:00,16.68,16.68,16.67,16.67,20000.0,14.4517,14.4517,14.443,14.443,20000.0
2006-09-27 12:50:00,16.67,16.68,16.67,16.67,35100.0,14.443,14.4517,14.443,14.443,35100.0
2006-09-27 13:00:00,16.67,16.69,16.67,16.68,84900.0,14.443,14.4603,14.443,14.4517,84900.0
2006-09-27 13:10:00,16.68,16.69,16.67,16.68,42700.0,14.4517,14.4603,14.443,14.4517,42700.0
2006-09-27 13:20:00,16.69,16.69,16.66,16.66,95800.0,14.4603,14.4603,14.4343,14.4343,95800.0
2006-09-27 13:30:00,16.67,16.67,16.65,16.66,87600.0,14.443,14.443,14.4257,14.4343,87600.0
2006-09-27 13:40:00,16.65,16.69,16.65,16.67,133100.0,14.4257,14.4603,14.4257,14.443,133100.0
2006-09-27 13:50:00,16.67,16.68,16.66,16.67,41000.0,14.443,14.4517,14.4343,14.443,41000.0
2006-09-27 14:00:00,16.67,16.68,16.66,16.68,64700.0,14.443,14.4517,14.4343,14.4517,64700.0
2006-09-27 14:10:00,16.67,16.68,16.66,16.66,68800.0,14.443,14.4517,14.4343,14.4343,68800.0
2006-09-27 14:20:00,16.66,16.67,16.65,16.66,182000.0,14.4343,14.443,14.4257,14.4343,182000.0
2006-09-27 14:30:00,16.66,16.67,16.65,16.66,134300.0,14.4343,14.443,14.4257,14.4343,134300.0
2006-09-27 14:40:00,16.66,16.66,16.61,16.61,96900.0,14.4343,14.4343,14.391,14.391,96900.0
2006-09-27 14:50:00,16.61,16.63,16.58,16.61,151000.0,14.391,14.4083,14.365,14.391,151000.0
2006-09-27 15:00:00,16.6,16.63,16.56,16.58,113600.0,14.3823,14.4083,14.3477,14.365,113600.0
2006-09-27 15:10:00,16.6,16.65,16.59,16.64,97600.0,14.3823,14.4257,14.3737,14.417,97600.0
2006-09-27 15:20:00,16.64,16.67,16.63,16.64,119300.0,14.417,14.443,14.4083,14.417,119300.0
2006-09-27 15:30:00,16.64,16.68,16.6,16.6,251000.0,14.417,14.4517,14.3823,14.3823,251000.0
2006-09-27 15:40:00,16.6,16.64,16.6,16.63,103200.0,14.3823,14.417,14.3823,14.4083,103200.0
2006-09-27 15:50:00,16.63,16.66,16.62,16.62,148000.0,14.4083,14.4343,14.3997,14.3997,148000.0
2006-09-28 09:30:00,16.75,16.77,16.66,16.77,341500.0,14.5123,14.5296,14.4343,14.5296,341500.0
2006-09-28 09:40:00,16.77,16.77,16.71,16.73,56100.0,14.5296,14.5296,14.4776,14.495,56100.0
2006-09-28 09:50:00,16.72,16.75,16.64,16.72,99800.0,14.4863,14.5123,14.417,14.4863,99800.0
2006-09-28 10:00:00,16.74,16.8,16.72,16.8,146100.0,14.5036,14.5556,14.4863,14.5556,146100.0
2006-09-28 10:10:00,16.8,16.84,16.77,16.82,94800.0,14.5556,14.5903,14.5296,14.573,94800.0
2006-09-28 10:20:00,16.81,16.85,16.8,16.81,37600.0,14.5643,14.5989,14.5556,14.5643,37600.0
2006-09-28 10:30:00,16.82,16.82,16.71,16.72,125800.0,14.573,14.573,14.4776,14.4863,125800.0
2006-09-28 10:40:00,16.72,16.79,16.71,16.77,77100.0,14.4863,14.547,14.4776,14.5296,77100.0
2006-09-28 10:50:00,16.77,16.77,16.7,16.7,90900.0,14.5296,14.5296,14.469,14.469,90900.0
2006-09-28 11:00:00,16.7,16.71,16.68,16.69,119200.0,14.469,14.4776,14.4517,14.4603,119200.0
2006-09-28 11:10:00,16.7,16.78,16.69,16.76,166500.0,14.469,14.5383,14.4603,14.521,166500.0
2006-09-28 11:20:00,16.76,16.77,16.7,16.7,128200.0,14.521,14.5296,14.469,14.469,128200.0
2006-09-28 11:30:00,16.7,16.74,16.68,16.72,115100.0,14.469,14.5036,14.4517,14.4863,115100.0
2006-09-28 11:40:00,16.73,16.73,16.64,16.66,134100.0,14.495,14.495,14.417,14.4343,134100.0
2006-09-28 11:50:00,16.67,16.75,16.64,16.72,243700.0,14.443,14.5123,14.417,14.4863,243700.0
2006-09-28 12:00:00,16.72,16.73,16.65,16.72,212400.0,14.4863,14.495,14.4257,14.4863,212400.0
2006-09-28 12:10:00,16.71,16.73,16.67,16.69,159700.0,14.4776,14.495,14.443,14.4603,159700.0
2006-09-28 12:20:00,16.7,16.8,16.7,16.76,307100.0,14.469,14.5556,14.469,14.521,307100.0
2006-09-28 12:30:00,16.77,16.78,16.73,16.75,99400.0,14.5296,14.5383,14.495,14.5123,99400.0
2006-09-28 12:40:00,16.75,16.8,16.73,16.73,84700.0,14.5123,14.5556,14.495,14.495,84700.0
2006-09-28 12:50:00,16.73,16.78,16.71,16.77,170400.0,14.495,14.5383,14.4776,14.5296,170400.0
2006-09-28 13:00:00,16.78,16.78,16.72,16.72,88100.0,14.5383,14.5383,14.4863,14.4863,88100.0
2006-09-28 13:10:00,16.74,16.78,16.71,16.76,51900.0,14.5036,14.5383,14.4776,14.521,51900.0
2006-09-28 13:20:00,16.76,16.79,16.75,16.75,57100.0,14.521,14.547,14.5123,14.5123,57100.0
2006-09-28 13:30:00,16.75,16.76,16.72,16.72,26100.0,14.5123,14.521,14.4863,14.4863,26100.0
2006-09-28 13:40:00,16.73,16.74,16.68,16.74,72900.0,14.495,14.5036,14.4517,14.5036,72900.0
2006-09-28 13:50:00,16.74,16.74,16.69,16.69,33000.0,14.5036,14.5036,14.4603,14.4603,33000.0
2006-09-28 14:00:00,16.7,16.71,16.66,16.66,60800.0,14.469,14.4776,14.4343,14.4343,60800.0
2006-09-28 14:10:00,16.66,16.72,16.65,16.7,52100.0,14.4343,14.4863,14.4257,14.469,52100.0
2006-09-28 14:20:00,16.7,16.72,16.67,16.69,89200.0,14.469,14.4863,14.443,14.4603,89200.0
2006-09-28 14:30:00,16.71,16.71,16.67,16.69,79400.0,14.4776,14.4776,14.443,14.4603,79400.0
2006-09-28 14:40:00,16.69,16.7,16.65,16.69,163200.0,14.4603,14.469,14.4257,14.4603,163200.0
2006-09-28 14:50:00,16.69,16.71,16.64,16.68,211400.0,14.4603,14.4776,14.417,14.4517,211400.0
2006-09-28 15:00:00,16.67,16.67,16.64,16.64,210000.0,14.443,14.443,14.417,14.417,210000.0
2006-09-28 15:10:00,16.65,16.65,16.64,16.64,60600.0,14.4257,14.4257,14.417,14.417,60600.0
2006-09-28 15:20:00,16.65,16.65,16.63,16.63,78500.0,14.4257,14.4257,14.4083,14.4083,78500.0
2006-09-28 15:30:00,16.64,16.66,16.63,16.66,55600.0,14.417,14.4343,14.4083,14.4343,55600.0
2006-09-28 15:40:00,16.66,16.68,16.63,16.68,116600.0,14.4343,14.4517,14.4083,14.4517,116600.0
2006-09-28 15:50:00,16.68,16.68,16.63,16.64,144200.0,14.4517,14.4517,14.4083,14.417,144200.0
2006-09-29 09:30:00,16.64,16.69,16.59,16.61,86400.0,14.417,14.4603,14.3737,14.391,86400.0
2006-09-29 09:40:00,16.62,16.62,16.53,16.54,77200.0,14.3997,14.3997,14.3217,14.3304,77200.0
2006-09-29 09:50:00,16.52,16.57,16.5,16.51,88300.0,14.313,14.3564,14.2957,14.3044,88300.0
2006-09-29 10:00:00,16.51,16.59,16.5,16.57,76800.0,14.3044,14.3737,14.2957,14.3564,76800.0
2006-09-29 10:10:00,16.56,16.62,16.56,16.6,64500.0,14.3477,14.3997,14.3477,14.3823,64500.0
2006-09-29 10:20:00,16.61,16.65,16.6,16.65,73500.0,14.391,14.4257,14.3823,14.4257,73500.0
2006-09-29 10:30:00,16.65,16.66,16.59,16.59,28700.0,14.4257,14.4343,14.3737,14.3737,28700.0
2006-09-29 10:40:00,16.59,16.63,16.57,16.63,29600.0,14.3737,14.4083,14.3564,14.4083,29600.0
2006-09-29 10:50:00,16.63,16.67,16.63,16.67,37100.0,14.4083,14.443,14.4083,14.443,37100.0
2006-09-29 11:00:00,16.67,16.69,16.65,16.66,23200.0,14.443,14.4603,14.4257,14.4343,23200.0
2006-09-29 11:10:00,16.66,16.66,16.64,16.65,22400.0,14.4343,14.4343,14.417,14.4257,22400.0
2006-09-29 11:20:00,16.66,16.67,16.62,16.65,40900.0,14.4343,14.443,14.3997,14.4257,40900.0
2006-09-29 11:30:00,16.66,16.72,16.64,16.71,42800.0,14.4343,14.4863,14.417,14.4776,42800.0
2006-09-29 11:40:00,16.71,16.73,16.71,16.72,43800.0,14.4776,14.495,14.4776,14.4863,43800.0
2006-09-29 11:50:00,16.73,16.75,16.72,16.74,79400.0,14.495,14.5123,14.4863,14.5036,79400.0
2006-09-29 12:00:00,16.75,16.75,16.7,16.71,64900.0,14.5123,14.5123,14.469,14.4776,64900.0
2006-09-29 12:10:00,16.72,16.74,16.7,16.71,74600.0,14.4863,14.5036,14.469,14.4776,74600.0
2006-09-29 12:20:00,16.7,16.71,16.69,16.7,24200.0,14.469,14.4776,14.4603,14.469,24200.0
2006-09-29 12:30:00,16.7,16.7,16.63,16.63,51800.0,14.469,14.469,14.4083,14.4083,51800.0
2006-09-29 12:40:00,16.64,16.64,16.59,16.59,40700.0,14.417,14.417,14.3737,14.3737,40700.0
2006-09-29 12:50:00,16.6,16.64,16.59,16.63,32500.0,14.3823,14.417,14.3737,14.4083,32500.0
2006-09-29 13:00:00,16.63,16.71,16.63,16.71,66000.0,14.4083,14.4776,14.4083,14.4776,66000.0
2006-09-29 13:10:00,16.7,16.76,16.7,16.75,96200.0,14.469,14.521,14.469,14.5123,96200.0
2006-09-29 13:20:00,16.75,16.77,16.71,16.71,79900.0,14.5123,14.5296,14.4776,14.4776,79900.0
2006-09-29 13:30:00,16.71,16.71,16.7,16.7,21500.0,14.4776,14.4776,14.469,14.469,21500.0
2006-09-29 13:40:00,16.7,16.71,16.7,16.7,21200.0,14.469,14.4776,14.469,14.469,21200.0
2006-09-29 13:50:00,16.7,16.74,16.7,16.7,71800.0,14.469,14.5036,14.469,14.469,71800.0
2006-09-29 14:00:00,16.7,16.71,16.67,16.67,34400.0,14.469,14.4776,14.443,14.443,34400.0
2006-09-29 14:10:00,16.67,16.74,16.66,16.72,87000.0,14.443,14.5036,14.4343,14.4863,87000.0
2006-09-29 14:20:00,16.73,16.73,16.68,16.73,59900.0,14.495,14.495,14.4517,14.495,59900.0
2006-09-29 14:30:00,16.72,16.72,16.69,16.71,70900.0,14.4863,14.4863,14.4603,14.4776,70900.0
2006-09-29 14:40:00,16.71,16.76,16.7,16.74,135000.0,14.4776,14.521,14.469,14.5036,135000.0
2006-09-29 14:50:00,16.74,16.75,16.72,16.73,70100.0,14.5036,14.5123,14.4863,14.495,70100.0
2006-09-29 15:00:00,16.74,16.74,16.72,16.73,123800.0,14.5036,14.5036,14.4863,14.495,123800.0
2006-09-29 15:10:00,16.73,16.74,16.69,16.69,93800.0,14.495,14.5036,14.4603,14.4603,93800.0
2006-09-29 15:20:00,16.69,16.7,16.64,16.64,68700.0,14.4603,14.469,14.417,14.417,68700.0
2006-09-29 15:30:00,16.64,16.66,16.62,16.62,123500.0,14.417,14.4343,14.3997,14.3997,123500.0
2006-09-29 15:40:00,16.62,16.65,16.62,16.65,144100.0,14.3997,14.4257,14.3997,14.4257,144100.0
2006-09-29 15:50:00,16.66,16.66,16.64,16.64,209600.0,14.4343,14.4343,14.417,14.417,209600.0
2006-10-02 09:30:00,16.77,16.79,16.72,16.76,118200.0,14.5296,14.547,14.4863,14.521,118200.0
2006-10-02 09:40:00,16.75,16.76,16.68,16.73,116300.0,14.5123,14.521,14.4517,14.495,116300.0
2006-10-02 09:50:00,16.73,16.77,16.68,16.7,122800.0,14.495,14.5296,14.4517,14.469,122800.0
2006-10-02 10:00:00,16.71,16.73,16.66,16.67,97000.0,14.4776,14.495,14.4343,14.443,97000.0
2006-10-02 10:10:00,16.66,16.69,16.64,16.69,78100.0,14.4343,14.4603,14.417,14.4603,78100.0
2006-10-02 10:20:00,16.7,16.75,16.69,16.72,120400.0,14.469,14.5123,14.4603,14.4863,120400.0
2006-10-02 10:30:00,16.72,16.78,16.71,16.78,104700.0,14.4863,14.5383,14.4776,14.5383,104700.0
2006-10-02 10:40:00,16.77,16.78,16.71,16.76,71300.0,14.5296,14.5383,14.4776,14.521,71300.0
2006-10-02 10:50:00,16.76,16.8,16.71,16.8,145300.0,14.521,14.5556,14.4776,14.5556,145300.0
2006-10-02 11:00:00,16.8,16.84,16.79,16.8,98200.0,14.5556,14.5903,14.547,14.5556,98200.0
2006-10-02 11:10:00,16.8,16.88,16.8,16.88,146500.0,14.5556,14.6249,14.5556,14.6249,146500.0
2006-10-02 11:20:00,16.88,16.93,16.87,16.93,214900.0,14.6249,14.6683,14.6163,14.6683,214900.0
2006-10-02 11:30:00,16.92,16.96,16.92,16.96,91300.0,14.6596,14.6942,14.6596,14.6942,91300.0
2006-10-02 11:40:00,16.96,16.96,16.95,16.95,73600.0,14.6942,14.6942,14.6856,14.6856,73600.0
2006-10-02 11:50:00,16.96,16.99,16.95,16.97,191400.0,14.6942,14.7202,14.6856,14.7029,191400.0
2006-10-02 12:00:00,16.97,16.99,16.96,16.97,94300.0,14.7029,14.7202,14.6942,14.7029,94300.0
2006-10-02 12:10:00,16.97,16.98,16.94,16.95,165300.0,14.7029,14.7116,14.6769,14.6856,165300.0
2006-10-02 12:20:00,16.95,16.96,16.92,16.96,144300.0,14.6856,14.6942,14.6596,14.6942,144300.0
2006-10-02 12:30:00,16.95,16.96,16.95,16.95,20900.0,14.6856,14.6942,14.6856,14.6856,20900.0
2006-10-02 12:40:00,16.96,16.96,16.94,16.95,57200.0,14.6942,14.6942,14.6769,14.6856,57200.0
2006-10-02 12:50:00,16.94,16.96,16.94,16.96,84900.0,14.6769,14.6942,14.6769,14.6942,84900.0
2006-10-02 13:00:00,16.96,16.97,16.94,16.95,94400.0,14.6942,14.7029,14.6769,14.6856,94400.0
2006-10-02 13:10:00,16.94,16.96,16.94,16.94,35000.0,14.6769,14.6942,14.6769,14.6769,35000.0
2006-10-02 13:20:00,16.95,16.96,16.91,16.91,68500.0,14.6856,14.6942,14.6509,14.6509,68500.0
2006-10-02 13:30:00,16.92,16.95,16.91,16.93,86800.0,14.6596,14.6856,14.6509,14.6683,86800.0
2006-10-02 13:40:00,16.93,16.93,16.89,16.91,134400.0,14.6683,14.6683,14.6336,14.6509,134400.0
2006-10-02 13:50:00,16.9,16.91,16.87,16.87,87100.0,14.6423,14.6509,14.6163,14.6163,87100.0
2006-10-02 14:00:00,16.86,16.9,16.85,16.88,109600.0,14.6076,14.6423,14.5989,14.6249,109600.0
2006-10-02 14:10:00,16.89,16.91,16.87,16.89,80800.0,14.6336,14.6509,14.6163,14.6336,80800.0
2006-10-02 14:20:00,16.9,16.9,16.84,16.84,72400.0,14.6423,14.6423,14.5903,14.5903,72400.0
2006-10-02 14:30:00,16.84,16.86,16.84,16.84,76500.0,14.5903,14.6076,14.5903,14.5903,76500.0
2006-10-02 14:40:00,16.84,16.85,16.8,16.84,101700.0,14.5903,14.5989,14.5556,14.5903,101700.0
2006-10-02 14:50:00,16.84,16.85,16.81,16.82,85900.0,14.5903,14.5989,14.5643,14.573,85900.0
2006-10-02 15:00:00,16.82,16.83,16.78,16.79,95800.0,14.573,14.5816,14.5383,14.547,95800.0
2006-10-02 15:10:00,16.78,16.8,16.77,16.8,82200.0,14.5383,14.5556,14.5296,14.5556,82200.0
2006-10-02 15:20:00,16.8,16.84,16.79,16.82,94200.0,14.5556,14.5903,14.547,14.573,94200.0
2006-10-02 15:30:00,16.82,16.88,16.81,16.87,113900.0,14.573,14.6249,14.5643,14.6163,113900.0
2006-10-02 15:40:00,16.88,16.9,16.87,16.9,108700.0,14.6249,14.6423,14.6163,14.6423,108700.0
2006-10-02 15:50:00,16.9,16.9,16.84,16.84,119500.0,14.6423,14.6423,14.5903,14.5903,119500.0
2006-10-03 09:30:00,16.9,16.96,16.88,16.92,125200.0,14.6423,14.6942,14.6249,14.6596,125200.0
2006-10-03 09:40:00,16.92,16.93,16.83,16.89,99300.0,14.6596,14.6683,14.5816,14.6336,99300.0
2006-10-03 09:50:00,16.88,17.02,16.88,17.02,421500.0,14.6249,14.7462,14.6249,14.7462,421500.0
2006-10-03 10:00:00,17.0,17.03,16.96,16.96,106400.0,14.7289,14.7549,14.6942,14.6942,106400.0
2006-10-03 10:10:00,16.96,16.96,16.89,16.91,58400.0,14.6942,14.6942,14.6336,14.6509,58400.0
2006-10-03 10:20:00,16.92,16.96,16.88,16.93,52400.0,14.6596,14.6942,14.6249,14.6683,52400.0
2006-10-03 10:30:00,16.93,16.93,16.86,16.88,57000.0,14.6683,14.6683,14.6076,14.6249,57000.0
2006-10-03 10:40:00,16.89,16.91,16.84,16.88,66400.0,14.6336,14.6509,14.5903,14.6249,66400.0
2006-10-03 10:50:00,16.86,16.89,16.84,16.86,71400.0,14.6076,14.6336,14.5903,14.6076,71400.0
2006-10-03 11:00:00,16.86,16.87,16.86,16.87,33700.0,14.6076,14.6163,14.6076,14.6163,33700.0
2006-10-03 11:10:00,16.86,16.91,16.85,16.91,60800.0,14.6076,14.6509,14.5989,14.6509,60800.0
2006-10-03 11:20:00,16.9,16.92,16.9,16.92,75400.0,14.6423,14.6596,14.6423,14.6596,75400.0
2006-10-03 11:30:00,16.91,16.92,16.89,16.89,47000.0,14.6509,14.6596,14.6336,14.6336,47000.0
2006-10-03 11:40:00,16.9,16.91,16.88,16.9,53400.0,14.6423,14.6509,14.6249,14.6423,53400.0
2006-10-03 11:50:00,16.89,16.91,16.86,16.87,119300.0,14.6336,14.6509,14.6076,14.6163,119300.0
2006-10-03 12:00:00,16.87,16.94,16.87,16.93,118100.0,14.6163,14.6769,14.6163,14.6683,118100.0
2006-10-03 12:10:00,16.93,16.96,16.93,16.94,54400.0,14.6683,14.6942,14.6683,14.6769,54400.0
2006-10-03 12:20:00,16.94,16.95,16.89,16.92,78900.0,14.6769,14.6856,14.6336,14.6596,78900.0
2006-10-03 12:30:00,16.92,16.94,16.89,16.91,103200.0,14.6596,14.6769,14.6336,14.6509,103200.0
2006-10-03 12:40:00,16.91,16.93,16.9,16.9,54600.0,14.6509,14.6683,14.6423,14.6423,54600.0
2006-10-03 12:50:00,16.9,16.95,16.89,16.95,76600.0,14.6423,14.6856,14.6336,14.6856,76600.0
2006-10-03 13:00:00,16.95,16.96,16.86,16.9,115100.0,14.6856,14.6942,14.6076,14.6423,115100.0
2006-10-03 13:10:00,16.9,16.9,16.88,16.88,26700.0,14.6423,14.6423,14.6249,14.6249,26700.0
2006-10-03 13:20:00,16.88,16.9,16.88,16.9,52500.0,14.6249,14.6423,14.6249,14.6423,52500.0
2006-10-03 13:30:00,16.89,16.92,16.89,16.9,90100.0,14.6336,14.6596,14.6336,14.6423,90100.0
2006-10-03 13:40:00,16.9,16.91,16.9,16.9,71900.0,14.6423,14.6509,14.6423,14.6423,71900.0
2006-10-03 13:50:00,16.91,16.92,16.9,16.9,134400.0,14.6509,14.6596,14.6423,14.6423,134400.0
2006-10-03 14:00:00,16.91,16.96,16.91,16.96,215200.0,14.6509,14.6942,14.6509,14.6942,215200.0
2006-10-03 14:10:00,16.96,16.96,16.93,16.95,83100.0,14.6942,14.6942,14.6683,14.6856,83100.0
2006-10-03 14:20:00,16.96,16.96,16.92,16.92,194200.0,14.6942,14.6942,14.6596,14.6596,194200.0
2006-10-03 14:30:00,16.93,16.93,16.92,16.93,106100.0,14.6683,14.6683,14.6596,14.6683,106100.0
2006-10-03 14:40:00,16.92,16.93,16.91,16.93,54500.0,14.6596,14.6683,14.6509,14.6683,54500.0
2006-10-03 14:50:00,16.93,16.93,16.89,16.89,89700.0,14.6683,14.6683,14.6336,14.6336,89700.0
2006-10-03 15:00:00,16.9,16.93,16.89,16.9,105000.0,14.6423,14.6683,14.6336,14.6423,105000.0
2006-10-03 15:10:00,16.89,16.9,16.85,16.86,104900.0,14.6336,14.6423,14.5989,14.6076,104900.0
2006-10-03 15:20:00,16.86,16.87,16.84,16.84,122900.0,14.6076,14.6163,14.5903,14.5903,122900.0
2006-10-03 15:30:00,16.84,16.88,16.84,16.85,226600.0,14.5903,14.6249,14.5903,14.5989,226600.0
2006-10-03 15:40:00,16.85,16.86,16.83,16.86,208600.0,14.5989,14.6076,14.5816,14.6076,208600.0
2006-10-03 15:50:00,16.86,16.86,16.83,16.85,180700.0,14.6076,14.6076,14.5816,14.5989,180700.0
2006-10-04 09:30:00,16.85,16.93,16.8,16.87,69700.0,14.5989,14.6683,14.5556,14.6163,69700.0
2006-10-04 09:40:00,16.86,16.87,16.82,16.82,26600.0,14.6076,14.6163,14.573,14.573,26600.0
2006-10-04 09:50:00,16.83,16.83,16.75,16.77,63200.0,14.5816,14.5816,14.5123,14.5296,63200.0
2006-10-04 10:00:00,16.77,16.81,16.72,16.76,100900.0,14.5296,14.5643,14.4863,14.521,100900.0
2006-10-04 10:10:00,16.76,16.87,16.75,16.82,77600.0,14.521,14.6163,14.5123,14.573,77600.0
2006-10-04 10:20:00,16.82,16.86,16.76,16.78,94200.0,14.573,14.6076,14.521,14.5383,94200.0
2006-10-04 10:30:00,16.78,16.88,16.78,16.87,122400.0,14.5383,14.6249,14.5383,14.6163,122400.0
2006-10-04 10:40:00,16.88,16.89,16.82,16.87,97700.0,14.6249,14.6336,14.573,14.6163,97700.0
2006-10-04 10:50:00,16.87,16.92,16.85,16.92,74500.0,14.6163,14.6596,14.5989,14.6596,74500.0
2006-10-04 11:00:00,16.92,16.97,16.9,16.95,92800.0,14.6596,14.7029,14.6423,14.6856,92800.0
2006-10-04 11:10:00,16.96,16.96,16.91,16.92,60000.0,14.6942,14.6942,14.6509,14.6596,60000.0
2006-10-04 11:20:00,16.91,16.94,16.91,16.92,127100.0,14.6509,14.6769,14.6509,14.6596,127100.0
2006-10-04 11:30:00,16.92,16.95,16.9,16.92,190300.0,14.6596,14.6856,14.6423,14.6596,190300.0
2006-10-04 11:40:00,16.92,16.94,16.9,16.93,158500.0,14.6596,14.6769,14.6423,14.6683,158500.0
2006-10-04 11:50:00,16.93,16.95,16.92,16.95,115400.0,14.6683,14.6856,14.6596,14.6856,115400.0
2006-10-04 12:00:00,16.95,16.98,16.93,16.94,77200.0,14.6856,14.7116,14.6683,14.6769,77200.0
2006-10-04 12:10:00,16.94,16.94,16.92,16.93,68200.0,14.6769,14.6769,14.6596,14.6683,68200.0
2006-10-04 12:20:00,16.93,16.98,16.92,16.96,399600.0,14.6683,14.7116,14.6596,14.6942,399600.0
2006-10-04 12:30:00,16.95,16.99,16.95,16.98,83800.0,14.6856,14.7202,14.6856,14.7116,83800.0
2006-10-04 12:40:00,16.98,16.99,16.96,16.96,46800.0,14.7116,14.7202,14.6942,14.6942,46800.0
2006-10-04 12:50:00,16.96,17.0,16.95,17.0,78600.0,14.6942,14.7289,14.6856,14.7289,78600.0
2006-10-04 13:00:00,17.0,17.02,16.99,17.0,59900.0,14.7289,14.7462,14.7202,14.7289,59900.0
2006-10-04 13:10:00,17.01,17.01,16.94,16.94,142800.0,14.7376,14.7376,14.6769,14.6769,142800.0
2006-10-04 13:20:00,16.95,16.95,16.89,16.91,116000.0,14.6856,14.6856,14.6336,14.6509,116000.0
2006-10-04 13:30:00,16.91,16.96,16.91,16.95,113100.0,14.6509,14.6942,14.6509,14.6856,113100.0
2006-10-04 13:40:00,16.95,16.95,16.89,16.9,122300.0,14.6856,14.6856,14.6336,14.6423,122300.0
2006-10-04 13:50:00,16.9,16.91,16.82,16.84,125100.0,14.6423,14.6509,14.573,14.5903,125100.0
2006-10-04 14:00:00,16.84,16.85,16.84,16.85,84300.0,14.5903,14.5989,14.5903,14.5989,84300.0
2006-10-04 14:10:00,16.85,16.85,16.83,16.84,115700.0,14.5989,14.5989,14.5816,14.5903,115700.0
2006-10-04 14:20:00,16.84,16.85,16.81,16.81,89000.0,14.5903,14.5989,14.5643,14.5643,89000.0
2006-10-04 14:30:00,16.81,16.85,16.8,16.84,192700.0,14.5643,14.5989,14.5556,14.5903,192700.0
2006-10-04 14:40:00,16.85,16.85,16.82,16.83,87900.0,14.5989,14.5989,14.573,14.5816,87900.0
2006-10-04 14:50:00,16.82,16.83,16.81,16.82,50800.0,14.573,14.5816,14.5643,14.573,50800.0
2006-10-04 15:00:00,16.81,16.82,16.77,16.78,201700.0,14.5643,14.573,14.5296,14.5383,201700.0
2006-10-04 15:10:00,16.78,16.79,16.77,16.78,69500.0,14.5383,14.547,14.5296,14.5383,69500.0
2006-10-04 15:20:00,16.79,16.8,16.78,16.79,96900.0,14.547,14.5556,14.5383,14.547,96900.0
2006-10-04 15:30:00,16.79,16.8,16.78,16.79,172000.0,14.547,14.5556,14.5383,14.547,172000.0
2006-10-04 15:40:00,16.79,16.8,16.79,16.8,223200.0,14.547,14.5556,14.547,14.5556,223200.0
2006-10-04 15:50:00,16.8,16.83,16.78,16.78,307100.0,14.5556,14.5816,14.5383,14.5383,307100.0
2006-10-05 09:30:00,16.73,16.79,16.66,16.69,154000.0,14.495,14.547,14.4343,14.4603,154000.0
2006-10-05 09:40:00,16.7,16.72,16.65,16.66,637900.0,14.469,14.4863,14.4257,14.4343,637900.0
2006-10-05 09:50:00,16.65,16.72,16.65,16.69,120800.0,14.4257,14.4863,14.4257,14.4603,120800.0
2006-10-05 10:00:00,16.69,16.69,16.61,16.61,630100.0,14.4603,14.4603,14.391,14.391,630100.0
2006-10-05 10:10:00,16.62,16.64,16.59,16.63,106300.0,14.3997,14.417,14.3737,14.4083,106300.0
2006-10-05 10:20:00,16.63,16.63,16.6,16.62,72100.0,14.4083,14.4083,14.3823,14.3997,72100.0
2006-10-05 10:30:00,16.61,16.62,16.58,16.58,75100.0,14.391,14.3997,14.365,14.365,75100.0
2006-10-05 10:40:00,16.58,16.61,16.57,16.6,100800.0,14.365,14.391,14.3564,14.3823,100800.0
2006-10-05 10:50:00,16.6,16.63,16.59,16.63,140000.0,14.3823,14.4083,14.3737,14.4083,140000.0
2006-10-05 11:00:00,16.63,16.63,16.59,16.62,90600.0,14.4083,14.4083,14.3737,14.3997,90600.0
2006-10-05 11:10:00,16.62,16.62,16.58,16.6,111900.0,14.3997,14.3997,14.365,14.3823,111900.0
2006-10-05 11:20:00,16.6,16.61,16.54,16.55,137000.0,14.3823,14.391,14.3304,14.339,137000.0
2006-10-05 11:30:00,16.54,16.55,16.52,16.52,180600.0,14.3304,14.339,14.313,14.313,180600.0
2006-10-05 11:40:00,16.53,16.55,16.5,16.55,241700.0,14.3217,14.339,14.2957,14.339,241700.0
2006-10-05 11:50:00,16.54,16.59,16.52,16.55,161700.0,14.3304,14.3737,14.313,14.339,161700.0
2006-10-05 12:00:00,16.54,16.55,16.52,16.53,163500.0,14.3304,14.339,14.313,14.3217,163500.0
2006-10-05 12:10:00,16.53,16.55,16.52,16.55,62300.0,14.3217,14.339,14.313,14.339,62300.0
2006-10-05 12:20:00,16.54,16.55,16.51,16.53,78800.0,14.3304,14.339,14.3044,14.3217,78800.0
2006-10-05 12:30:00,16.53,16.54,16.51,16.52,100000.0,14.3217,14.3304,14.3044,14.313,100000.0
2006-10-05 12:40:00,16.52,16.55,16.52,16.53,130000.0,14.313,14.339,14.313,14.3217,130000.0
2006-10-05 12:50:00,16.54,16.56,16.53,16.55,73300.0,14.3304,14.3477,14.3217,14.339,73300.0
2006-10-05 13:00:00,16.55,16.56,16.53,16.56,153400.0,14.339,14.3477,14.3217,14.3477,153400.0
2006-10-05 13:10:00,16.56,16.59,16.55,16.58,187300.0,14.3477,14.3737,14.339,14.365,187300.0
2006-10-05 13:20:00,16.59,16.63,16.55,16.61,122000.0,14.3737,14.4083,14.339,14.391,122000.0
2006-10-05 13:30:00,16.6,16.63,16.58,16.61,51700.0,14.3823,14.4083,14.365,14.391,51700.0
2006-10-05 13:40:00,16.61,16.62,16.59,16.61,66400.0,14.391,14.3997,14.3737,14.391,66400.0
2006-10-05 13:50:00,16.61,16.65,16.58,16.58,168500.0,14.391,14.4257,14.365,14.365,168500.0
2006-10-05 14:00:00,16.58,16.64,16.57,16.64,113800.0,14.365,14.417,14.3564,14.417,113800.0
2006-10-05 14:10:00,16.64,16.64,16.58,16.59,93400.0,14.417,14.417,14.365,14.3737,93400.0
2006-10-05 14:20:00,16.59,16.6,16.57,16.6,122000.0,14.3737,14.3823,14.3564,14.3823,122000.0
2006-10-05 14:30:00,16.6,16.63,16.59,16.63,85800.0,14.3823,14.4083,14.3737,14.4083,85800.0
2006-10-05 14:40:00,16.63,16.67,16.62,16.65,159300.0,14.4083,14.443,14.3997,14.4257,159300.0
2006-10-05 14:50:00,16.65,16.71,16.65,16.7,134800.0,14.4257,14.4776,14.4257,14.469,134800.0
2006-10-05 15:00:00,16.7,16.71,16.69,16.69,146700.0,14.469,14.4776,14.4603,14.4603,146700.0
2006-10-05 15:10:00,16.7,16.7,16.67,16.69,78100.0,14.469,14.469,14.443,14.4603,78100.0
2006-10-05 15:20:00,16.69,16.7,16.69,16.69,121500.0,14.4603,14.469,14.4603,14.4603,121500.0
2006-10-05 15:30:00,16.7,16.72,16.68,16.72,209100.0,14.469,14.4863,14.4517,14.4863,209100.0
2006-10-05 15:40:00,16.72,16.76,16.71,16.76,185400.0,14.4863,14.521,14.4776,14.521,185400.0
2006-10-05 15:50:00,16.76,16.8,16.73,16.76,325100.0,14.521,14.5556,14.495,14.521,325100.0
2006-10-06 09:30:00,16.78,16.8,16.63,16.7,75400.0,14.5383,14.5556,14.4083,14.469,75400.0
2006-10-06 09:40:00,16.71,16.83,16.69,16.81,124000.0,14.4776,14.5816,14.4603,14.5643,124000.0
2006-10-06 09:50:00,16.81,16.9,16.8,16.86,191000.0,14.5643,14.6423,14.5556,14.6076,191000.0
2006-10-06 10:00:00,16.86,16.86,16.8,16.8,61800.0,14.6076,14.6076,14.5556,14.5556,61800.0
2006-10-06 10:10:00,16.81,16.85,16.78,16.81,45400.0,14.5643,14.5989,14.5383,14.5643,45400.0
2006-10-06 10:20:00,16.8,16.8,16.73,16.73,50100.0,14.5556,14.5556,14.495,14.495,50100.0
2006-10-06 10:30:00,16.74,16.77,16.73,16.76,55400.0,14.5036,14.5296,14.495,14.521,55400.0
2006-10-06 10:40:00,16.75,16.8,16.75,16.79,55600.0,14.5123,14.5556,14.5123,14.547,55600.0
2006-10-06 10:50:00,16.78,16.8,16.75,16.8,24100.0,14.5383,14.5556,14.5123,14.5556,24100.0
2006-10-06 11:00:00,16.8,16.84,16.76,16.76,88400.0,14.5556,14.5903,14.521,14.521,88400.0
2006-10-06 11:10:00,16.75,16.84,16.74,16.82,53900.0,14.5123,14.5903,14.5036,14.573,53900.0
2006-10-06 11:20:00,16.82,16.83,16.79,16.81,51300.0,14.573,14.5816,14.547,14.5643,51300.0
2006-10-06 11:30:00,16.81,16.84,16.79,16.79,38400.0,14.5643,14.5903,14.547,14.547,38400.0
2006-10-06 11:40:00,16.8,16.8,16.77,16.78,46100.0,14.5556,14.5556,14.5296,14.5383,46100.0
2006-10-06 11:50:00,16.77,16.77,16.69,16.76,69400.0,14.5296,14.5296,14.4603,14.521,69400.0
2006-10-06 12:00:00,16.76,16.81,16.7,16.7,78300.0,14.521,14.5643,14.469,14.469,78300.0
2006-10-06 12:10:00,16.7,16.7,16.68,16.68,12200.0,14.469,14.469,14.4517,14.4517,12200.0
2006-10-06 12:20:00,16.68,16.74,16.68,16.74,47500.0,14.4517,14.5036,14.4517,14.5036,47500.0
2006-10-06 12:30:00,16.74,16.76,16.72,16.72,60600.0,14.5036,14.521,14.4863,14.4863,60600.0
2006-10-06 12:40:00,16.72,16.8,16.72,16.79,39900.0,14.4863,14.5556,14.4863,14.547,39900.0
2006-10-06 12:50:00,16.8,16.8,16.79,16.8,18700.0,14.5556,14.5556,14.547,14.5556,18700.0
2006-10-06 13:00:00,16.8,16.8,16.75,16.75,43100.0,14.5556,14.5556,14.5123,14.5123,43100.0
2006-10-06 13:10:00,16.75,16.78,16.74,16.76,42600.0,14.5123,14.5383,14.5036,14.521,42600.0
2006-10-06 13:20:00,16.76,16.76,16.7,16.72,58700.0,14.521,14.521,14.469,14.4863,58700.0
2006-10-06 13:30:00,16.72,16.73,16.7,16.72,59500.0,14.4863,14.495,14.469,14.4863,59500.0
2006-10-06 13:40:00,16.72,16.73,16.7,16.72,46800.0,14.4863,14.495,14.469,14.4863,46800.0
2006-10-06 13:50:00,16.72,16.73,16.71,16.73,29700.0,14.4863,14.495,14.4776,14.495,29700.0
2006-10-06 14:00:00,16.73,16.73,16.68,16.68,94000.0,14.495,14.495,14.4517,14.4517,94000.0
2006-10-06 14:10:00,16.68,16.69,16.67,16.67,35500.0,14.4517,14.4603,14.443,14.443,35500.0
2006-10-06 14:20:00,16.68,16.7,16.67,16.68,98500.0,14.4517,14.469,14.443,14.4517,98500.0
2006-10-06 14:30:00,16.69,16.74,16.68,16.72,80300.0,14.4603,14.5036,14.4517,14.4863,80300.0
2006-10-06 14:40:00,16.71,16.75,16.7,16.7,62800.0,14.4776,14.5123,14.469,14.469,62800.0
2006-10-06 14:50:00,16.71,16.73,16.7,16.72,55100.0,14.4776,14.495,14.469,14.4863,55100.0
2006-10-06 15:00:00,16.72,16.73,16.71,16.72,65000.0,14.4863,14.495,14.4776,14.4863,65000.0
2006-10-06 15:10:00,16.71,16.73,16.71,16.72,51100.0,14.4776,14.495,14.4776,14.4863,51100.0
2006-10-06 15:20:00,16.73,16.75,16.71,16.73,81900.0,14.495,14.5123,14.4776,14.495,81900.0
2006-10-06 15:30:00,16.73,16.74,16.7,16.73,71400.0,14.495,14.5036,14.469,14.495,71400.0
2006-10-06 15:40:00,16.73,16.75,16.72,16.73,96600.0,14.495,14.5123,14.4863,14.495,96600.0
2006-10-06 15:50:00,16.73,16.76,16.72,16.73,130100.0,14.495,14.521,14.4863,14.495,130100.0
2006-10-09 09:30:00,16.75,16.82,16.7,16.7,154000.0,14.5123,14.573,14.469,14.469,154000.0
2006-10-09 09:40:00,16.7,16.76,16.66,16.75,163100.0,14.469,14.521,14.4343,14.5123,163100.0
2006-10-09 09:50:00,16.75,16.75,16.71,16.75,54400.0,14.5123,14.5123,14.4776,14.5123,54400.0
2006-10-09 10:00:00,16.74,16.78,16.73,16.76,91300.0,14.5036,14.5383,14.495,14.521,91300.0
2006-10-09 10:10:00,16.76,16.86,16.75,16.85,114700.0,14.521,14.6076,14.5123,14.5989,114700.0
2006-10-09 10:20:00,16.85,16.86,16.74,16.74,120400.0,14.5989,14.6076,14.5036,14.5036,120400.0
2006-10-09 10:30:00,16.74,16.75,16.7,16.71,59800.0,14.5036,14.5123,14.469,14.4776,59800.0
2006-10-09 10:40:00,16.7,16.7,16.65,16.65,821000.0,14.469,14.469,14.4257,14.4257,821000.0
2006-10-09 10:50:00,16.65,16.66,16.6,16.61,162400.0,14.4257,14.4343,14.3823,14.391,162400.0
2006-10-09 11:00:00,16.61,16.72,16.6,16.72,58900.0,14.391,14.4863,14.3823,14.4863,58900.0
2006-10-09 11:10:00,16.72,16.73,16.7,16.72,73600.0,14.4863,14.495,14.469,14.4863,73600.0
2006-10-09 11:20:00,16.71,16.73,16.69,16.73,89800.0,14.4776,14.495,14.4603,14.495,89800.0
2006-10-09 11:30:00,16.73,16.78,16.73,16.77,166700.0,14.495,14.5383,14.495,14.5296,166700.0
2006-10-09 11:40:00,16.76,16.77,16.7,16.7,248800.0,14.521,14.5296,14.469,14.469,248800.0
2006-10-09 11:50:00,16.7,16.75,16.67,16.67,67200.0,14.469,14.5123,14.443,14.443,67200.0
2006-10-09 12:00:00,16.67,16.73,16.67,16.71,31100.0,14.443,14.495,14.443,14.4776,31100.0
2006-10-09 12:10:00,16.71,16.75,16.71,16.73,72100.0,14.4776,14.5123,14.4776,14.495,72100.0
2006-10-09 12:20:00,16.73,16.73,16.71,16.73,29700.0,14.495,14.495,14.4776,14.495,29700.0
2006-10-09 12:30:00,16.72,16.72,16.71,16.72,23500.0,14.4863,14.4863,14.4776,14.4863,23500.0
2006-10-09 12:40:00,16.72,16.74,16.71,16.71,40600.0,14.4863,14.5036,14.4776,14.4776,40600.0
2006-10-09 12:50:00,16.72,16.72,16.7,16.7,28900.0,14.4863,14.4863,14.469,14.469,28900.0
2006-10-09 13:00:00,16.7,16.71,16.69,16.69,14300.0,14.469,14.4776,14.4603,14.4603,14300.0
2006-10-09 13:10:00,16.7,16.75,16.69,16.74,88800.0,14.469,14.5123,14.4603,14.5036,88800.0
2006-10-09 13:20:00,16.74,16.75,16.72,16.72,21900.0,14.5036,14.5123,14.4863,14.4863,21900.0
2006-10-09 13:30:00,16.72,16.73,16.72,16.73,32900.0,14.4863,14.495,14.4863,14.495,32900.0
2006-10-09 13:40:00,16.73,16.73,16.72,16.73,34900.0,14.495,14.495,14.4863,14.495,34900.0
2006-10-09 13:50:00,16.73,16.73,16.72,16.73,21400.0,14.495,14.495,14.4863,14.495,21400.0
2006-10-09 14:00:00,16.73,16.74,16.72,16.73,165500.0,14.495,14.5036,14.4863,14.495,165500.0
2006-10-09 14:10:00,16.73,16.74,16.72,16.74,58800.0,14.495,14.5036,14.4863,14.5036,58800.0
2006-10-09 14:20:00,16.75,16.77,16.74,16.77,88600.0,14.5123,14.5296,14.5036,14.5296,88600.0
2006-10-09 14:30:00,16.77,16.77,16.73,16.74,181400.0,14.5296,14.5296,14.495,14.5036,181400.0
2006-10-09 14:40:00,16.74,16.76,16.73,16.75,70000.0,14.5036,14.521,14.495,14.5123,70000.0
2006-10-09 14:50:00,16.75,16.76,16.74,16.76,69800.0,14.5123,14.521,14.5036,14.521,69800.0
2006-10-09 15:00:00,16.75,16.76,16.74,16.74,49500.0,14.5123,14.521,14.5036,14.5036,49500.0
2006-10-09 15:10:00,16.75,16.77,16.75,16.76,97200.0,14.5123,14.5296,14.5123,14.521,97200.0
2006-10-09 15:20:00,16.76,16.77,16.75,16.77,113300.0,14.521,14.5296,14.5123,14.5296,113300.0
2006-10-09 15:30:00,16.77,16.79,16.75,16.76,163100.0,14.5296,14.547,14.5123,14.521,163100.0
2006-10-09 15:40:00,16.76,16.77,16.76,16.77,238200.0,14.521,14.5296,14.521,14.5296,238200.0
2006-10-09 15:50:00,16.77,16.77,16.75,16.75,196300.0,14.5296,14.5296,14.5123,14.5123,196300.0
2006-10-10 09:30:00,16.76,16.76,16.63,16.67,107800.0,14.521,14.521,14.4083,14.443,107800.0
2006-10-10 09:40:00,16.68,16.73,16.67,16.69,56700.0,14.4517,14.495,14.443,14.4603,56700.0
2006-10-10 09:50:00,16.68,16.69,16.63,16.67,53000.0,14.4517,14.4603,14.4083,14.443,53000.0
2006-10-10 10:00:00,16.66,16.71,16.66,16.68,78600.0,14.4343,14.4776,14.4343,14.4517,78600.0
2006-10-10 10:10:00,16.68,16.69,16.65,16.68,79700.0,14.4517,14.4603,14.4257,14.4517,79700.0
2006-10-10 10:20:00,16.67,16.67,16.64,16.64,52500.0,14.443,14.443,14.417,14.417,52500.0
2006-10-10 10:30:00,16.65,16.68,16.64,16.67,53000.0,14.4257,14.4517,14.417,14.443,53000.0
2006-10-10 10:40:00,16.67,16.69,16.64,16.64,103700.0,14.443,14.4603,14.417,14.417,103700.0
2006-10-10 10:50:00,16.65,16.69,16.64,16.65,72600.0,14.4257,14.4603,14.417,14.4257,72600.0
2006-10-10 11:00:00,16.65,16.66,16.64,16.64,52400.0,14.4257,14.4343,14.417,14.417,52400.0
2006-10-10 11:10:00,16.64,16.65,16.63,16.64,79200.0,14.417,14.4257,14.4083,14.417,79200.0
2006-10-10 11:20:00,16.64,16.67,16.6,16.6,113000.0,14.417,14.443,14.3823,14.3823,113000.0
2006-10-10 11:30:00,16.6,16.63,16.58,16.59,103000.0,14.3823,14.4083,14.365,14.3737,103000.0
2006-10-10 11:40:00,16.59,16.6,16.57,16.59,64800.0,14.3737,14.3823,14.3564,14.3737,64800.0
2006-10-10 11:50:00,16.6,16.6,16.58,16.59,61000.0,14.3823,14.3823,14.365,14.3737,61000.0
2006-10-10 12:00:00,16.59,16.6,16.57,16.57,89100.0,14.3737,14.3823,14.3564,14.3564,89100.0
2006-10-10 12:10:00,16.58,16.61,16.57,16.6,102800.0,14.365,14.391,14.3564,14.3823,102800.0
2006-10-10 12:20:00,16.6,16.61,16.56,16.56,78700.0,14.3823,14.391,14.3477,14.3477,78700.0
2006-10-10 12:30:00,16.56,16.56,16.53,16.53,135800.0,14.3477,14.3477,14.3217,14.3217,135800.0
2006-10-10 12:40:00,16.54,16.56,16.53,16.56,54400.0,14.3304,14.3477,14.3217,14.3477,54400.0
2006-10-10 12:50:00,16.56,16.56,16.53,16.54,36100.0,14.3477,14.3477,14.3217,14.3304,36100.0
2006-10-10 13:00:00,16.54,16.55,16.52,16.52,78000.0,14.3304,14.339,14.313,14.313,78000.0
2006-10-10 13:10:00,16.52,16.52,16.47,16.49,155300.0,14.313,14.313,14.2697,14.287,155300.0
2006-10-10 13:20:00,16.48,16.49,16.47,16.47,27800.0,14.2784,14.287,14.2697,14.2697,27800.0
2006-10-10 13:30:00,16.47,16.49,16.43,16.48,103500.0,14.2697,14.287,14.2351,14.2784,103500.0
2006-10-10 13:40:00,16.47,16.52,16.45,16.5,89300.0,14.2697,14.313,14.2524,14.2957,89300.0
2006-10-10 13:50:00,16.49,16.49,16.46,16.47,42800.0,14.287,14.287,14.261,14.2697,42800.0
2006-10-10 14:00:00,16.48,16.52,16.47,16.51,47200.0,14.2784,14.313,14.2697,14.3044,47200.0
2006-10-10 14:10:00,16.51,16.52,16.47,16.48,88100.0,14.3044,14.313,14.2697,14.2784,88100.0
2006-10-10 14:20:00,16.48,16.5,16.48,16.5,98800.0,14.2784,14.2957,14.2784,14.2957,98800.0
2006-10-10 14:30:00,16.5,16.51,16.49,16.49,184300.0,14.2957,14.3044,14.287,14.287,184300.0
2006-10-10 14:40:00,16.5,16.5,16.45,16.46,156300.0,14.2957,14.2957,14.2524,14.261,156300.0
2006-10-10 14:50:00,16.45,16.48,16.45,16.46,106000.0,14.2524,14.2784,14.2524,14.261,106000.0
2006-10-10 15:00:00,16.46,16.47,16.45,16.47,93800.0,14.261,14.2697,14.2524,14.2697,93800.0
2006-10-10 15:10:00,16.47,16.5,16.47,16.48,115000.0,14.2697,14.2957,14.2697,14.2784,115000.0
2006-10-10 15:20:00,16.49,16.5,16.47,16.48,131600.0,14.287,14.2957,14.2697,14.2784,131600.0
2006-10-10 15:30:00,16.47,16.48,16.43,16.43,120000.0,14.2697,14.2784,14.2351,14.2351,120000.0
2006-10-10 15:40:00,16.43,16.48,16.43,16.47,157100.0,14.2351,14.2784,14.2351,14.2697,157100.0
2006-10-10 15:50:00,16.47,16.48,16.46,16.46,172300.0,14.2697,14.2784,14.261,14.261,172300.0
2006-10-11 09:30:00,16.4,16.44,16.27,16.32,463700.0,14.2091,14.2437,14.0964,14.1397,463700.0
2006-10-11 09:40:00,16.32,16.43,16.31,16.43,121600.0,14.1397,14.2351,14.1311,14.2351,121600.0
2006-10-11 09:50:00,16.43,16.44,16.42,16.44,71700.0,14.2351,14.2437,14.2264,14.2437,71700.0
2006-10-11 10:00:00,16.44,16.46,16.41,16.44,201200.0,14.2437,14.261,14.2177,14.2437,201200.0
2006-10-11 10:10:00,16.44,16.45,16.43,16.44,368800.0,14.2437,14.2524,14.2351,14.2437,368800.0
2006-10-11 10:20:00,16.44,16.46,16.43,16.45,75400.0,14.2437,14.261,14.2351,14.2524,75400.0
2006-10-11 10:30:00,16.45,16.5,16.44,16.49,185800.0,14.2524,14.2957,14.2437,14.287,185800.0
2006-10-11 10:40:00,16.49,16.5,16.47,16.48,102000.0,14.287,14.2957,14.2697,14.2784,102000.0
2006-10-11 10:50:00,16.47,16.49,16.45,16.48,57600.0,14.2697,14.287,14.2524,14.2784,57600.0
2006-10-11 11:00:00,16.47,16.51,16.47,16.5,544000.0,14.2697,14.3044,14.2697,14.2957,544000.0
2006-10-11 11:10:00,16.5,16.56,16.5,16.52,128400.0,14.2957,14.3477,14.2957,14.313,128400.0
2006-10-11 11:20:00,16.53,16.54,16.52,16.54,36900.0,14.3217,14.3304,14.313,14.3304,36900.0
2006-10-11 11:30:00,16.53,16.55,16.53,16.55,51900.0,14.3217,14.339,14.3217,14.339,51900.0
2006-10-11 11:40:00,16.55,16.55,16.54,16.54,42900.0,14.339,14.339,14.3304,14.3304,42900.0
2006-10-11 11:50:00,16.54,16.55,16.54,16.55,61000.0,14.3304,14.339,14.3304,14.339,61000.0
2006-10-11 12:00:00,16.55,16.55,16.51,16.54,113300.0,14.339,14.339,14.3044,14.3304,113300.0
2006-10-11 12:10:00,16.54,16.58,16.53,16.57,71000.0,14.3304,14.365,14.3217,14.3564,71000.0
2006-10-11 12:20:00,16.57,16.58,16.52,16.52,71800.0,14.3564,14.365,14.313,14.313,71800.0
2006-10-11 12:30:00,16.52,16.53,16.49,16.51,67900.0,14.313,14.3217,14.287,14.3044,67900.0
2006-10-11 12:40:00,16.52,16.52,16.49,16.5,73800.0,14.313,14.313,14.287,14.2957,73800.0
2006-10-11 12:50:00,16.5,16.52,16.5,16.51,42100.0,14.2957,14.313,14.2957,14.3044,42100.0
2006-10-11 13:00:00,16.52,16.52,16.51,16.52,38500.0,14.313,14.313,14.3044,14.313,38500.0
2006-10-11 13:10:00,16.52,16.52,16.49,16.49,56300.0,14.313,14.313,14.287,14.287,56300.0
2006-10-11 13:20:00,16.5,16.51,16.49,16.5,37000.0,14.2957,14.3044,14.287,14.2957,37000.0
2006-10-11 13:30:00,16.49,16.5,16.45,16.47,81900.0,14.287,14.2957,14.2524,14.2697,81900.0
2006-10-11 13:40:00,16.47,16.49,16.45,16.48,97700.0,14.2697,14.287,14.2524,14.2784,97700.0
2006-10-11 13:50:00,16.48,16.52,16.45,16.52,81600.0,14.2784,14.313,14.2524,14.313,81600.0
2006-10-11 14:00:00,16.52,16.52,16.46,16.48,66000.0,14.313,14.313,14.261,14.2784,66000.0
2006-10-11 14:10:00,16.47,16.51,16.46,16.47,78700.0,14.2697,14.3044,14.261,14.2697,78700.0
2006-10-11 14:20:00,16.47,16.47,16.45,16.47,81800.0,14.2697,14.2697,14.2524,14.2697,81800.0
2006-10-11 14:30:00,16.47,16.48,16.45,16.46,66900.0,14.2697,14.2784,14.2524,14.261,66900.0
2006-10-11 14:40:00,16.46,16.48,16.45,16.48,57500.0,14.261,14.2784,14.2524,14.2784,57500.0
2006-10-11 14:50:00,16.48,16.48,16.37,16.45,157500.0,14.2784,14.2784,14.1831,14.2524,157500.0
2006-10-11 15:00:00,16.45,16.48,16.45,16.46,83200.0,14.2524,14.2784,14.2524,14.261,83200.0
2006-10-11 15:10:00,16.45,16.5,16.42,16.44,121400.0,14.2524,14.2957,14.2264,14.2437,121400.0
2006-10-11 15:20:00,16.44,16.49,16.43,16.48,73000.0,14.2437,14.287,14.2351,14.2784,73000.0
2006-10-11 15:30:00,16.49,16.51,16.48,16.51,79100.0,14.287,14.3044,14.2784,14.3044,79100.0
2006-10-11 15:40:00,16.51,16.52,16.5,16.52,110200.0,14.3044,14.313,14.2957,14.313,110200.0
2006-10-11 15:50:00,16.52,16.52,16.48,16.5,341000.0,14.313,14.313,14.2784,14.2957,341000.0
2006-10-12 09:30:00,16.58,16.65,16.55,16.61,74600.0,14.365,14.4257,14.339,14.391,74600.0
2006-10-12 09:40:00,16.61,16.62,16.55,16.55,49500.0,14.391,14.3997,14.339,14.339,49500.0
2006-10-12 09:50:00,16.55,16.55,16.51,16.55,36300.0,14.339,14.339,14.3044,14.339,36300.0
2006-10-12 10:00:00,16.54,16.57,16.51,16.57,56800.0,14.3304,14.3564,14.3044,14.3564,56800.0
2006-10-12 10:10:00,16.57,16.62,16.55,16.55,43100.0,14.3564,14.3997,14.339,14.339,43100.0
2006-10-12 10:20:00,16.56,16.64,16.55,16.63,43800.0,14.3477,14.417,14.339,14.4083,43800.0
2006-10-12 10:30:00,16.63,16.63,16.49,16.54,96100.0,14.4083,14.4083,14.287,14.3304,96100.0
2006-10-12 10:40:00,16.54,16.62,16.54,16.6,35100.0,14.3304,14.3997,14.3304,14.3823,35100.0
2006-10-12 10:50:00,16.62,16.62,16.57,16.58,31200.0,14.3997,14.3997,14.3564,14.365,31200.0
2006-10-12 11:00:00,16.57,16.63,16.57,16.62,531400.0,14.3564,14.4083,14.3564,14.3997,531400.0
2006-10-12 11:10:00,16.62,16.64,16.62,16.63,39300.0,14.3997,14.417,14.3997,14.4083,39300.0
2006-10-12 11:20:00,16.64,16.69,16.63,16.66,95900.0,14.417,14.4603,14.4083,14.4343,95900.0
2006-10-12 11:30:00,16.67,16.69,16.66,16.68,45000.0,14.443,14.4603,14.4343,14.4517,45000.0
2006-10-12 11:40:00,16.68,16.69,16.67,16.67,38200.0,14.4517,14.4603,14.443,14.443,38200.0
2006-10-12 11:50:00,16.67,16.72,16.67,16.69,73900.0,14.443,14.4863,14.443,14.4603,73900.0
2006-10-12 12:00:00,16.68,16.7,16.67,16.68,98900.0,14.4517,14.469,14.443,14.4517,98900.0
2006-10-12 12:10:00,16.68,16.71,16.67,16.69,31800.0,14.4517,14.4776,14.443,14.4603,31800.0
2006-10-12 12:20:00,16.71,16.73,16.69,16.73,37200.0,14.4776,14.495,14.4603,14.495,37200.0
2006-10-12 12:30:00,16.73,16.74,16.72,16.74,56700.0,14.495,14.5036,14.4863,14.5036,56700.0
2006-10-12 12:40:00,16.74,16.77,16.73,16.75,129300.0,14.5036,14.5296,14.495,14.5123,129300.0
2006-10-12 12:50:00,16.76,16.77,16.71,16.75,50200.0,14.521,14.5296,14.4776,14.5123,50200.0
2006-10-12 13:00:00,16.74,16.76,16.74,16.76,30100.0,14.5036,14.521,14.5036,14.521,30100.0
2006-10-12 13:10:00,16.75,16.78,16.73,16.73,96700.0,14.5123,14.5383,14.495,14.495,96700.0
2006-10-12 13:20:00,16.73,16.75,16.72,16.74,42000.0,14.495,14.5123,14.4863,14.5036,42000.0
2006-10-12 13:30:00,16.74,16.74,16.71,16.74,40400.0,14.5036,14.5036,14.4776,14.5036,40400.0
2006-10-12 13:40:00,16.74,16.78,16.73,16.78,58000.0,14.5036,14.5383,14.495,14.5383,58000.0
2006-10-12 13:50:00,16.78,16.82,16.78,16.79,107300.0,14.5383,14.573,14.5383,14.547,107300.0
2006-10-12 14:00:00,16.8,16.84,16.79,16.82,90600.0,14.5556,14.5903,14.547,14.573,90600.0
2006-10-12 14:10:00,16.82,16.82,16.78,16.78,79500.0,14.573,14.573,14.5383,14.5383,79500.0
2006-10-12 14:20:00,16.78,16.78,16.75,16.76,55500.0,14.5383,14.5383,14.5123,14.521,55500.0
2006-10-12 14:30:00,16.75,16.8,16.75,16.79,61900.0,14.5123,14.5556,14.5123,14.547,61900.0
2006-10-12 14:40:00,16.8,16.84,16.79,16.84,95800.0,14.5556,14.5903,14.547,14.5903,95800.0
2006-10-12 14:50:00,16.83,16.84,16.82,16.83,36000.0,14.5816,14.5903,14.573,14.5816,36000.0
2006-10-12 15:00:00,16.82,16.84,16.82,16.84,42400.0,14.573,14.5903,14.573,14.5903,42400.0
2006-10-12 15:10:00,16.83,16.85,16.82,16.83,101200.0,14.5816,14.5989,14.573,14.5816,101200.0
2006-10-12 15:20:00,16.84,16.87,16.83,16.84,106800.0,14.5903,14.6163,14.5816,14.5903,106800.0
2006-10-12 15:30:00,16.84,16.85,16.8,16.8,92800.0,14.5903,14.5989,14.5556,14.5556,92800.0
2006-10-12 15:40:00,16.81,16.87,16.8,16.83,211500.0,14.5643,14.6163,14.5556,14.5816,211500.0
2006-10-12 15:50:00,16.83,16.85,16.78,16.78,191400.0,14.5816,14.5989,14.5383,14.5383,191400.0
2006-10-13 09:30:00,16.76,16.8,16.64,16.67,126300.0,14.521,14.5556,14.417,14.443,126300.0
2006-10-13 09:40:00,16.67,16.72,16.65,16.66,75000.0,14.443,14.4863,14.4257,14.4343,75000.0
2006-10-13 09:50:00,16.66,16.7,16.6,16.64,78800.0,14.4343,14.469,14.3823,14.417,78800.0
2006-10-13 10:00:00,16.65,16.65,16.55,16.63,77700.0,14.4257,14.4257,14.339,14.4083,77700.0
2006-10-13 10:10:00,16.63,16.63,16.55,16.6,65700.0,14.4083,14.4083,14.339,14.3823,65700.0
2006-10-13 10:20:00,16.61,16.62,16.56,16.57,43800.0,14.391,14.3997,14.3477,14.3564,43800.0
2006-10-13 10:30:00,16.58,16.59,16.54,16.55,86200.0,14.365,14.3737,14.3304,14.339,86200.0
2006-10-13 10:40:00,16.55,16.56,16.51,16.52,98300.0,14.339,14.3477,14.3044,14.313,98300.0
2006-10-13 10:50:00,16.52,16.56,16.52,16.54,85000.0,14.313,14.3477,14.313,14.3304,85000.0
2006-10-13 11:00:00,16.54,16.55,16.52,16.54,85900.0,14.3304,14.339,14.313,14.3304,85900.0
2006-10-13 11:10:00,16.54,16.57,16.53,16.55,66300.0,14.3304,14.3564,14.3217,14.339,66300.0
2006-10-13 11:20:00,16.55,16.55,16.52,16.52,72500.0,14.339,14.339,14.313,14.313,72500.0
2006-10-13 11:30:00,16.52,16.52,16.48,16.48,73000.0,14.313,14.313,14.2784,14.2784,73000.0
2006-10-13 11:40:00,16.48,16.51,16.47,16.51,45700.0,14.2784,14.3044,14.2697,14.3044,45700.0
2006-10-13 11:50:00,16.51,16.52,16.43,16.43,128300.0,14.3044,14.313,14.2351,14.2351,128300.0
2006-10-13 12:00:00,16.42,16.46,16.39,16.43,138500.0,14.2264,14.261,14.2004,14.2351,138500.0
2006-10-13 12:10:00,16.44,16.46,16.42,16.43,109200.0,14.2437,14.261,14.2264,14.2351,109200.0
2006-10-13 12:20:00,16.44,16.44,16.38,16.38,112900.0,14.2437,14.2437,14.1917,14.1917,112900.0
2006-10-13 12:30:00,16.39,16.43,16.36,16.42,126400.0,14.2004,14.2351,14.1744,14.2264,126400.0
2006-10-13 12:40:00,16.43,16.45,16.42,16.44,106100.0,14.2351,14.2524,14.2264,14.2437,106100.0
2006-10-13 12:50:00,16.44,16.45,16.4,16.41,78200.0,14.2437,14.2524,14.2091,14.2177,78200.0
2006-10-13 13:00:00,16.41,16.45,16.4,16.41,79200.0,14.2177,14.2524,14.2091,14.2177,79200.0
2006-10-13 13:10:00,16.4,16.41,16.38,16.4,90900.0,14.2091,14.2177,14.1917,14.2091,90900.0
2006-10-13 13:20:00,16.39,16.39,16.35,16.38,165100.0,14.2004,14.2004,14.1657,14.1917,165100.0
2006-10-13 13:30:00,16.39,16.45,16.38,16.45,80400.0,14.2004,14.2524,14.1917,14.2524,80400.0
2006-10-13 13:40:00,16.45,16.45,16.43,16.44,72500.0,14.2524,14.2524,14.2351,14.2437,72500.0
2006-10-13 13:50:00,16.45,16.48,16.44,16.46,84900.0,14.2524,14.2784,14.2437,14.261,84900.0
2006-10-13 14:00:00,16.45,16.47,16.44,16.45,125800.0,14.2524,14.2697,14.2437,14.2524,125800.0
2006-10-13 14:10:00,16.44,16.45,16.44,16.45,93700.0,14.2437,14.2524,14.2437,14.2524,93700.0
2006-10-13 14:20:00,16.44,16.46,16.44,16.45,97200.0,14.2437,14.261,14.2437,14.2524,97200.0
2006-10-13 14:30:00,16.46,16.47,16.43,16.45,42300.0,14.261,14.2697,14.2351,14.2524,42300.0
2006-10-13 14:40:00,16.44,16.48,16.44,16.47,62900.0,14.2437,14.2784,14.2437,14.2697,62900.0
2006-10-13 14:50:00,16.47,16.47,16.44,16.45,47500.0,14.2697,14.2697,14.2437,14.2524,47500.0
2006-10-13 15:00:00,16.45,16.46,16.44,16.45,56100.0,14.2524,14.261,14.2437,14.2524,56100.0
2006-10-13 15:10:00,16.44,16.45,16.44,16.44,27700.0,14.2437,14.2524,14.2437,14.2437,27700.0
2006-10-13 15:20:00,16.44,16.47,16.44,16.46,87400.0,14.2437,14.2697,14.2437,14.261,87400.0
2006-10-13 15:30:00,16.46,16.46,16.45,16.46,40300.0,14.261,14.261,14.2524,14.261,40300.0
2006-10-13 15:40:00,16.46,16.46,16.45,16.46,82600.0,14.261,14.261,14.2524,14.261,82600.0
2006-10-13 15:50:00,16.46,16.46,16.45,16.45,191400.0,14.261,14.261,14.2524,14.2524,191400.0
2006-10-16 09:30:00,16.44,16.45,16.36,16.42,94300.0,14.2437,14.2524,14.1744,14.2264,94300.0
2006-10-16 09:40:00,16.42,16.45,16.38,16.44,78400.0,14.2264,14.2524,14.1917,14.2437,78400.0
2006-10-16 09:50:00,16.45,16.52,16.45,16.51,93400.0,14.2524,14.313,14.2524,14.3044,93400.0
2006-10-16 10:00:00,16.52,16.61,16.5,16.6,164500.0,14.313,14.391,14.2957,14.3823,164500.0
2006-10-16 10:10:00,16.6,16.68,16.59,16.62,154900.0,14.3823,14.4517,14.3737,14.3997,154900.0
2006-10-16 10:20:00,16.62,16.63,16.55,16.63,125600.0,14.3997,14.4083,14.339,14.4083,125600.0
2006-10-16 10:30:00,16.63,16.65,16.55,16.55,33600.0,14.4083,14.4257,14.339,14.339,33600.0
2006-10-16 10:40:00,16.56,16.6,16.54,16.54,46800.0,14.3477,14.3823,14.3304,14.3304,46800.0
2006-10-16 10:50:00,16.56,16.61,16.55,16.59,96400.0,14.3477,14.391,14.339,14.3737,96400.0
2006-10-16 11:00:00,16.59,16.65,16.59,16.63,100800.0,14.3737,14.4257,14.3737,14.4083,100800.0
2006-10-16 11:10:00,16.64,16.64,16.6,16.6,43600.0,14.417,14.417,14.3823,14.3823,43600.0
2006-10-16 11:20:00,16.61,16.63,16.6,16.6,54500.0,14.391,14.4083,14.3823,14.3823,54500.0
2006-10-16 11:30:00,16.6,16.62,16.57,16.62,80000.0,14.3823,14.3997,14.3564,14.3997,80000.0
2006-10-16 11:40:00,16.62,16.65,16.62,16.63,52000.0,14.3997,14.4257,14.3997,14.4083,52000.0
2006-10-16 11:50:00,16.64,16.66,16.63,16.66,88900.0,14.417,14.4343,14.4083,14.4343,88900.0
2006-10-16 12:00:00,16.66,16.67,16.64,16.66,63700.0,14.4343,14.443,14.417,14.4343,63700.0
2006-10-16 12:10:00,16.66,16.69,16.66,16.66,92100.0,14.4343,14.4603,14.4343,14.4343,92100.0
2006-10-16 12:20:00,16.66,16.68,16.65,16.67,51900.0,14.4343,14.4517,14.4257,14.443,51900.0
2006-10-16 12:30:00,16.67,16.68,16.67,16.67,63800.0,14.443,14.4517,14.443,14.443,63800.0
2006-10-16 12:40:00,16.67,16.69,16.67,16.67,62200.0,14.443,14.4603,14.443,14.443,62200.0
2006-10-16 12:50:00,16.67,16.69,16.67,16.69,69400.0,14.443,14.4603,14.443,14.4603,69400.0
2006-10-16 13:00:00,16.69,16.69,16.63,16.63,81200.0,14.4603,14.4603,14.4083,14.4083,81200.0
2006-10-16 13:10:00,16.64,16.65,16.63,16.63,83700.0,14.417,14.4257,14.4083,14.4083,83700.0
2006-10-16 13:20:00,16.63,16.64,16.63,16.63,82500.0,14.4083,14.417,14.4083,14.4083,82500.0
2006-10-16 13:30:00,16.63,16.66,16.63,16.65,103100.0,14.4083,14.4343,14.4083,14.4257,103100.0
2006-10-16 13:40:00,16.65,16.65,16.62,16.62,32100.0,14.4257,14.4257,14.3997,14.3997,32100.0
2006-10-16 13:50:00,16.62,16.66,16.62,16.63,99400.0,14.3997,14.4343,14.3997,14.4083,99400.0
2006-10-16 14:00:00,16.63,16.63,16.62,16.62,42700.0,14.4083,14.4083,14.3997,14.3997,42700.0
2006-10-16 14:10:00,16.62,16.63,16.61,16.61,55800.0,14.3997,14.4083,14.391,14.391,55800.0
2006-10-16 14:20:00,16.61,16.62,16.61,16.61,51700.0,14.391,14.3997,14.391,14.391,51700.0
2006-10-16 14:30:00,16.61,16.62,16.61,16.61,42700.0,14.391,14.3997,14.391,14.391,42700.0
2006-10-16 14:40:00,16.61,16.62,16.61,16.61,70500.0,14.391,14.3997,14.391,14.391,70500.0
2006-10-16 14:50:00,16.61,16.62,16.59,16.6,75200.0,14.391,14.3997,14.3737,14.3823,75200.0
2006-10-16 15:00:00,16.6,16.61,16.56,16.6,163600.0,14.3823,14.391,14.3477,14.3823,163600.0
2006-10-16 15:10:00,16.6,16.61,16.56,16.59,116700.0,14.3823,14.391,14.3477,14.3737,116700.0
2006-10-16 15:20:00,16.59,16.61,16.58,16.6,54500.0,14.3737,14.391,14.365,14.3823,54500.0
2006-10-16 15:30:00,16.6,16.61,16.6,16.6,38100.0,14.3823,14.391,14.3823,14.3823,38100.0
2006-10-16 15:40:00,16.61,16.61,16.58,16.6,111100.0,14.391,14.391,14.365,14.3823,111100.0
2006-10-16 15:50:00,16.59,16.6,16.56,16.57,56400.0,14.3737,14.3823,14.3477,14.3564,56400.0
2006-10-17 09:30:00,16.39,16.5,16.36,16.39,272700.0,14.2004,14.2957,14.1744,14.2004,272700.0
2006-10-17 09:40:00,16.38,16.43,16.37,16.42,290800.0,14.1917,14.2351,14.1831,14.2264,290800.0
2006-10-17 09:50:00,16.42,16.43,16.4,16.41,180200.0,14.2264,14.2351,14.2091,14.2177,180200.0
2006-10-17 10:00:00,16.41,16.41,16.36,16.37,92600.0,14.2177,14.2177,14.1744,14.1831,92600.0
2006-10-17 10:10:00,16.37,16.37,16.35,16.36,54800.0,14.1831,14.1831,14.1657,14.1744,54800.0
2006-10-17 10:20:00,16.35,16.36,16.32,16.33,87900.0,14.1657,14.1744,14.1397,14.1484,87900.0
2006-10-17 10:30:00,16.33,16.33,16.3,16.32,109900.0,14.1484,14.1484,14.1224,14.1397,109900.0
2006-10-17 10:40:00,16.32,16.34,16.32,16.33,101200.0,14.1397,14.1571,14.1397,14.1484,101200.0
2006-10-17 10:50:00,16.33,16.34,16.32,16.33,80800.0,14.1484,14.1571,14.1397,14.1484,80800.0
2006-10-17 11:00:00,16.33,16.36,16.32,16.33,65100.0,14.1484,14.1744,14.1397,14.1484,65100.0
2006-10-17 11:10:00,16.34,16.34,16.33,16.33,89700.0,14.1571,14.1571,14.1484,14.1484,89700.0
2006-10-17 11:20:00,16.33,16.34,16.32,16.33,118200.0,14.1484,14.1571,14.1397,14.1484,118200.0
2006-10-17 11:30:00,16.33,16.34,16.3,16.3,79600.0,14.1484,14.1571,14.1224,14.1224,79600.0
2006-10-17 11:40:00,16.3,16.32,16.3,16.32,71800.0,14.1224,14.1397,14.1224,14.1397,71800.0
2006-10-17 11:50:00,16.31,16.32,16.3,16.31,43800.0,14.1311,14.1397,14.1224,14.1311,43800.0
2006-10-17 12:00:00,16.3,16.32,16.3,16.32,94000.0,14.1224,14.1397,14.1224,14.1397,94000.0
2006-10-17 12:10:00,16.32,16.34,16.31,16.34,76200.0,14.1397,14.1571,14.1311,14.1571,76200.0
2006-10-17 12:20:00,16.34,16.35,16.33,16.35,42700.0,14.1571,14.1657,14.1484,14.1657,42700.0
2006-10-17 12:30:00,16.35,16.35,16.33,16.35,54800.0,14.1657,14.1657,14.1484,14.1657,54800.0
2006-10-17 12:40:00,16.35,16.36,16.34,16.36,125800.0,14.1657,14.1744,14.1571,14.1744,125800.0
2006-10-17 12:50:00,16.36,16.42,16.35,16.4,97000.0,14.1744,14.2264,14.1657,14.2091,97000.0
2006-10-17 13:00:00,16.4,16.43,16.39,16.39,68900.0,14.2091,14.2351,14.2004,14.2004,68900.0
2006-10-17 13:10:00,16.39,16.42,16.37,16.39,69700.0,14.2004,14.2264,14.1831,14.2004,69700.0
2006-10-17 13:20:00,16.4,16.42,16.38,16.41,43000.0,14.2091,14.2264,14.1917,14.2177,43000.0
2006-10-17 13:30:00,16.41,16.43,16.4,16.41,68300.0,14.2177,14.2351,14.2091,14.2177,68300.0
2006-10-17 13:40:00,16.4,16.42,16.4,16.42,44700.0,14.2091,14.2264,14.2091,14.2264,44700.0
2006-10-17 13:50:00,16.42,16.44,16.41,16.43,78200.0,14.2264,14.2437,14.2177,14.2351,78200.0
2006-10-17 14:00:00,16.44,16.44,16.37,16.37,58100.0,14.2437,14.2437,14.1831,14.1831,58100.0
2006-10-17 14:10:00,16.37,16.38,16.34,16.37,50400.0,14.1831,14.1917,14.1571,14.1831,50400.0
2006-10-17 14:20:00,16.37,16.39,16.35,16.36,59100.0,14.1831,14.2004,14.1657,14.1744,59100.0
2006-10-17 14:30:00,16.36,16.38,16.34,16.38,54400.0,14.1744,14.1917,14.1571,14.1917,54400.0
2006-10-17 14:40:00,16.37,16.38,16.35,16.35,60500.0,14.1831,14.1917,14.1657,14.1657,60500.0
2006-10-17 14:50:00,16.35,16.38,16.34,16.36,70600.0,14.1657,14.1917,14.1571,14.1744,70600.0
2006-10-17 15:00:00,16.36,16.36,16.32,16.32,66600.0,14.1744,14.1744,14.1397,14.1397,66600.0
2006-10-17 15:10:00,16.32,16.34,16.32,16.33,66500.0,14.1397,14.1571,14.1397,14.1484,66500.0
2006-10-17 15:20:00,16.33,16.37,16.31,16.35,115400.0,14.1484,14.1831,14.1311,14.1657,115400.0
2006-10-17 15:30:00,16.34,16.36,16.33,16.35,109100.0,14.1571,14.1744,14.1484,14.1657,109100.0
2006-10-17 15:40:00,16.34,16.36,16.33,16.35,168400.0,14.1571,14.1744,14.1484,14.1657,168400.0
2006-10-17 15:50:00,16.35,16.36,16.35,16.36,153500.0,14.1657,14.1744,14.1657,14.1744,153500.0
2006-10-18 09:30:00,16.43,16.49,16.38,16.49,137500.0,14.2351,14.287,14.1917,14.287,137500.0
2006-10-18 09:40:00,16.49,16.55,16.48,16.5,140800.0,14.287,14.339,14.2784,14.2957,140800.0
2006-10-18 09:50:00,16.5,16.53,16.44,16.46,69800.0,14.2957,14.3217,14.2437,14.261,69800.0
2006-10-18 10:00:00,16.46,16.49,16.43,16.48,94900.0,14.261,14.287,14.2351,14.2784,94900.0
2006-10-18 10:10:00,16.47,16.51,16.42,16.43,92400.0,14.2697,14.3044,14.2264,14.2351,92400.0
2006-10-18 10:20:00,16.43,16.49,16.42,16.45,75200.0,14.2351,14.287,14.2264,14.2524,75200.0
2006-10-18 10:30:00,16.45,16.45,16.37,16.37,103200.0,14.2524,14.2524,14.1831,14.1831,103200.0
2006-10-18 10:40:00,16.38,16.39,16.35,16.35,65200.0,14.1917,14.2004,14.1657,14.1657,65200.0
2006-10-18 10:50:00,16.36,16.45,16.35,16.43,204800.0,14.1744,14.2524,14.1657,14.2351,204800.0
2006-10-18 11:00:00,16.43,16.45,16.35,16.37,122200.0,14.2351,14.2524,14.1657,14.1831,122200.0
2006-10-18 11:10:00,16.37,16.45,16.36,16.44,90900.0,14.1831,14.2524,14.1744,14.2437,90900.0
2006-10-18 11:20:00,16.44,16.45,16.39,16.43,116500.0,14.2437,14.2524,14.2004,14.2351,116500.0
2006-10-18 11:30:00,16.43,16.46,16.4,16.45,132100.0,14.2351,14.261,14.2091,14.2524,132100.0
2006-10-18 11:40:00,16.45,16.46,16.41,16.45,112500.0,14.2524,14.261,14.2177,14.2524,112500.0
2006-10-18 11:50:00,16.45,16.45,16.44,16.44,32100.0,14.2524,14.2524,14.2437,14.2437,32100.0
2006-10-18 12:00:00,16.44,16.45,16.44,16.44,14300.0,14.2437,14.2524,14.2437,14.2437,14300.0
2006-10-18 12:10:00,16.44,16.44,16.37,16.38,62000.0,14.2437,14.2437,14.1831,14.1917,62000.0
2006-10-18 12:20:00,16.39,16.42,16.38,16.41,37100.0,14.2004,14.2264,14.1917,14.2177,37100.0
2006-10-18 12:30:00,16.41,16.43,16.4,16.43,30000.0,14.2177,14.2351,14.2091,14.2351,30000.0
2006-10-18 12:40:00,16.42,16.45,16.41,16.45,183000.0,14.2264,14.2524,14.2177,14.2524,183000.0
2006-10-18 12:50:00,16.43,16.45,16.41,16.44,74500.0,14.2351,14.2524,14.2177,14.2437,74500.0
2006-10-18 13:00:00,16.45,16.45,16.4,16.42,41200.0,14.2524,14.2524,14.2091,14.2264,41200.0
2006-10-18 13:10:00,16.41,16.44,16.4,16.43,84800.0,14.2177,14.2437,14.2091,14.2351,84800.0
2006-10-18 13:20:00,16.43,16.43,16.39,16.39,119200.0,14.2351,14.2351,14.2004,14.2004,119200.0
2006-10-18 13:30:00,16.39,16.39,16.36,16.36,78300.0,14.2004,14.2004,14.1744,14.1744,78300.0
2006-10-18 13:40:00,16.37,16.37,16.36,16.37,45400.0,14.1831,14.1831,14.1744,14.1831,45400.0
2006-10-18 13:50:00,16.36,16.42,16.36,16.4,86600.0,14.1744,14.2264,14.1744,14.2091,86600.0
2006-10-18 14:00:00,16.4,16.42,16.36,16.4,88700.0,14.2091,14.2264,14.1744,14.2091,88700.0
2006-10-18 14:10:00,16.39,16.41,16.37,16.41,69000.0,14.2004,14.2177,14.1831,14.2177,69000.0
2006-10-18 14:20:00,16.41,16.44,16.4,16.43,123600.0,14.2177,14.2437,14.2091,14.2351,123600.0
2006-10-18 14:30:00,16.43,16.43,16.41,16.42,49400.0,14.2351,14.2351,14.2177,14.2264,49400.0
2006-10-18 14:40:00,16.42,16.46,16.4,16.42,175200.0,14.2264,14.261,14.2091,14.2264,175200.0
2006-10-18 14:50:00,16.42,16.46,16.41,16.45,85700.0,14.2264,14.261,14.2177,14.2524,85700.0
2006-10-18 15:00:00,16.44,16.47,16.41,16.47,236500.0,14.2437,14.2697,14.2177,14.2697,236500.0
2006-10-18 15:10:00,16.47,16.5,16.42,16.46,220200.0,14.2697,14.2957,14.2264,14.261,220200.0
2006-10-18 15:20:00,16.46,16.5,16.45,16.48,141600.0,14.261,14.2957,14.2524,14.2784,141600.0
2006-10-18 15:30:00,16.48,16.53,16.47,16.52,143900.0,14.2784,14.3217,14.2697,14.313,143900.0
2006-10-18 15:40:00,16.52,16.52,16.47,16.52,183000.0,14.313,14.313,14.2697,14.313,183000.0
2006-10-18 15:50:00,16.51,16.54,16.51,16.53,175800.0,14.3044,14.3304,14.3044,14.3217,175800.0
2006-10-19 09:30:00,16.37,16.37,16.2,16.2,469400.0,14.1831,14.1831,14.0358,14.0358,469400.0
2006-10-19 09:40:00,16.2,16.2,16.1,16.11,287700.0,14.0358,14.0358,13.9491,13.9578,287700.0
2006-10-19 09:50:00,16.11,16.11,16.03,16.06,305000.0,13.9578,13.9578,13.8885,13.9145,305000.0
2006-10-19 10:00:00,16.06,16.09,16.03,16.09,314900.0,13.9145,13.9405,13.8885,13.9405,314900.0
2006-10-19 10:10:00,16.08,16.1,16.05,16.08,132100.0,13.9318,13.9491,13.9058,13.9318,132100.0
2006-10-19 10:20:00,16.09,16.1,16.04,16.04,232900.0,13.9405,13.9491,13.8972,13.8972,232900.0
2006-10-19 10:30:00,16.05,16.06,15.99,16.01,327600.0,13.9058,13.9145,13.8538,13.8712,327600.0
2006-10-19 10:40:00,16.01,16.05,15.96,15.96,203200.0,13.8712,13.9058,13.8278,13.8278,203200.0
2006-10-19 10:50:00,15.97,15.97,15.94,15.96,151600.0,13.8365,13.8365,13.8105,13.8278,151600.0
2006-10-19 11:00:00,15.96,15.97,15.9,15.94,206300.0,13.8278,13.8365,13.7759,13.8105,206300.0
2006-10-19 11:10:00,15.93,16.02,15.93,16.01,665400.0,13.8019,13.8798,13.8019,13.8712,665400.0
2006-10-19 11:20:00,16.0,16.05,16.0,16.02,236400.0,13.8625,13.9058,13.8625,13.8798,236400.0
2006-10-19 11:30:00,16.01,16.03,16.01,16.03,86000.0,13.8712,13.8885,13.8712,13.8885,86000.0
2006-10-19 11:40:00,16.02,16.11,16.02,16.1,216200.0,13.8798,13.9578,13.8798,13.9491,216200.0
2006-10-19 11:50:00,16.1,16.13,16.07,16.11,227600.0,13.9491,13.9751,13.9231,13.9578,227600.0
2006-10-19 12:00:00,16.11,16.14,16.07,16.07,278300.0,13.9578,13.9838,13.9231,13.9231,278300.0
2006-10-19 12:10:00,16.08,16.11,16.06,16.07,134400.0,13.9318,13.9578,13.9145,13.9231,134400.0
2006-10-19 12:20:00,16.06,16.11,16.06,16.11,86700.0,13.9145,13.9578,13.9145,13.9578,86700.0
2006-10-19 12:30:00,16.11,16.11,16.09,16.11,87300.0,13.9578,13.9578,13.9405,13.9578,87300.0
2006-10-19 12:40:00,16.11,16.23,16.11,16.12,238400.0,13.9578,14.0618,13.9578,13.9665,238400.0
2006-10-19 12:50:00,16.12,16.15,16.08,16.11,110700.0,13.9665,13.9925,13.9318,13.9578,110700.0
2006-10-19 13:00:00,16.11,16.12,16.07,16.12,136600.0,13.9578,13.9665,13.9231,13.9665,136600.0
2006-10-19 13:10:00,16.12,16.13,16.09,16.1,85900.0,13.9665,13.9751,13.9405,13.9491,85900.0
2006-10-19 13:20:00,16.11,16.11,16.05,16.05,87500.0,13.9578,13.9578,13.9058,13.9058,87500.0
2006-10-19 13:30:00,16.06,16.12,16.05,16.09,182300.0,13.9145,13.9665,13.9058,13.9405,182300.0
2006-10-19 13:40:00,16.09,16.11,16.07,16.11,119200.0,13.9405,13.9578,13.9231,13.9578,119200.0
2006-10-19 13:50:00,16.1,16.13,16.07,16.08,172000.0,13.9491,13.9751,13.9231,13.9318,172000.0
2006-10-19 14:00:00,16.07,16.08,16.05,16.05,150900.0,13.9231,13.9318,13.9058,13.9058,150900.0
2006-10-19 14:10:00,16.05,16.08,16.05,16.07,101600.0,13.9058,13.9318,13.9058,13.9231,101600.0
2006-10-19 14:20:00,16.07,16.07,16.06,16.06,78200.0,13.9231,13.9231,13.9145,13.9145,78200.0
2006-10-19 14:30:00,16.06,16.07,16.05,16.06,58400.0,13.9145,13.9231,13.9058,13.9145,58400.0
2006-10-19 14:40:00,16.06,16.08,16.05,16.08,123800.0,13.9145,13.9318,13.9058,13.9318,123800.0
2006-10-19 14:50:00,16.08,16.1,16.07,16.1,149000.0,13.9318,13.9491,13.9231,13.9491,149000.0
2006-10-19 15:00:00,16.1,16.1,16.07,16.08,213200.0,13.9491,13.9491,13.9231,13.9318,213200.0
2006-10-19 15:10:00,16.08,16.09,16.05,16.06,137200.0,13.9318,13.9405,13.9058,13.9145,137200.0
2006-10-19 15:20:00,16.07,16.07,16.02,16.03,163400.0,13.9231,13.9231,13.8798,13.8885,163400.0
2006-10-19 15:30:00,16.03,16.08,16.02,16.08,231500.0,13.8885,13.9318,13.8798,13.9318,231500.0
2006-10-19 15:40:00,16.08,16.08,16.03,16.03,197200.0,13.9318,13.9318,13.8885,13.8885,197200.0
2006-10-19 15:50:00,16.04,16.04,16.01,16.01,341000.0,13.8972,13.8972,13.8712,13.8712,341000.0
2006-10-20 09:30:00,16.07,16.07,16.0,16.0,443600.0,13.9231,13.9231,13.8625,13.8625,443600.0
2006-10-20 09:40:00,16.01,16.03,15.94,15.95,181400.0,13.8712,13.8885,13.8105,13.8192,181400.0
2006-10-20 09:50:00,15.96,15.97,15.91,15.95,376100.0,13.8278,13.8365,13.7845,13.8192,376100.0
2006-10-20 10:00:00,15.95,16.04,15.94,15.99,305900.0,13.8192,13.8972,13.8105,13.8538,305900.0
2006-10-20 10:10:00,16.0,16.0,15.95,15.98,1096900.0,13.8625,13.8625,13.8192,13.8452,1096900.0
2006-10-20 10:20:00,15.98,15.99,15.93,15.97,1266700.0,13.8452,13.8538,13.8019,13.8365,1266700.0
2006-10-20 10:30:00,15.97,15.97,15.94,15.95,75300.0,13.8365,13.8365,13.8105,13.8192,75300.0
2006-10-20 10:40:00,15.94,15.95,15.9,15.91,980500.0,13.8105,13.8192,13.7759,13.7845,980500.0
2006-10-20 10:50:00,15.9,15.91,15.84,15.84,841700.0,13.7759,13.7845,13.7239,13.7239,841700.0
2006-10-20 11:00:00,15.85,15.89,15.84,15.85,130000.0,13.7325,13.7672,13.7239,13.7325,130000.0
2006-10-20 11:10:00,15.85,15.88,15.84,15.88,365700.0,13.7325,13.7585,13.7239,13.7585,365700.0
2006-10-20 11:20:00,15.88,15.89,15.87,15.88,160400.0,13.7585,13.7672,13.7499,13.7585,160400.0
2006-10-20 11:30:00,15.89,15.89,15.86,15.87,96300.0,13.7672,13.7672,13.7412,13.7499,96300.0
2006-10-20 11:40:00,15.87,15.88,15.87,15.87,65600.0,13.7499,13.7585,13.7499,13.7499,65600.0
2006-10-20 11:50:00,15.87,15.88,15.85,15.88,167000.0,13.7499,13.7585,13.7325,13.7585,167000.0
2006-10-20 12:00:00,15.87,15.89,15.86,15.87,326800.0,13.7499,13.7672,13.7412,13.7499,326800.0
2006-10-20 12:10:00,15.87,15.91,15.86,15.89,246700.0,13.7499,13.7845,13.7412,13.7672,246700.0
2006-10-20 12:20:00,15.89,15.91,15.88,15.9,112000.0,13.7672,13.7845,13.7585,13.7759,112000.0
2006-10-20 12:30:00,15.91,15.91,15.88,15.88,76700.0,13.7845,13.7845,13.7585,13.7585,76700.0
2006-10-20 12:40:00,15.9,15.92,15.89,15.92,997800.0,13.7759,13.7932,13.7672,13.7932,997800.0
2006-10-20 12:50:00,15.92,16.0,15.92,15.95,259100.0,13.7932,13.8625,13.7932,13.8192,259100.0
2006-10-20 13:00:00,15.95,16.0,15.94,15.99,176100.0,13.8192,13.8625,13.8105,13.8538,176100.0
2006-10-20 13:10:00,15.99,16.01,15.94,15.94,317100.0,13.8538,13.8712,13.8105,13.8105,317100.0
2006-10-20 13:20:00,15.93,15.96,15.86,15.88,265200.0,13.8019,13.8278,13.7412,13.7585,265200.0
2006-10-20 13:30:00,15.88,15.93,15.87,15.89,128500.0,13.7585,13.8019,13.7499,13.7672,128500.0
2006-10-20 13:40:00,15.89,15.9,15.85,15.85,67600.0,13.7672,13.7759,13.7325,13.7325,67600.0
2006-10-20 13:50:00,15.86,15.89,15.85,15.85,133300.0,13.7412,13.7672,13.7325,13.7325,133300.0
2006-10-20 14:00:00,15.86,15.89,15.85,15.89,169000.0,13.7412,13.7672,13.7325,13.7672,169000.0
2006-10-20 14:10:00,15.89,15.89,15.88,15.89,79500.0,13.7672,13.7672,13.7585,13.7672,79500.0
2006-10-20 14:20:00,15.89,15.89,15.85,15.86,194100.0,13.7672,13.7672,13.7325,13.7412,194100.0
2006-10-20 14:30:00,15.86,15.87,15.85,15.85,385500.0,13.7412,13.7499,13.7325,13.7325,385500.0
2006-10-20 14:40:00,15.85,15.86,15.77,15.77,449000.0,13.7325,13.7412,13.6632,13.6632,449000.0
2006-10-20 14:50:00,15.78,15.78,15.72,15.72,297100.0,13.6719,13.6719,13.6199,13.6199,297100.0
2006-10-20 15:00:00,15.72,15.8,15.71,15.79,276800.0,13.6199,13.6892,13.6112,13.6806,276800.0
2006-10-20 15:10:00,15.79,15.8,15.73,15.76,423000.0,13.6806,13.6892,13.6286,13.6546,423000.0
2006-10-20 15:20:00,15.76,15.77,15.73,15.74,326600.0,13.6546,13.6632,13.6286,13.6372,326600.0
2006-10-20 15:30:00,15.75,15.75,15.69,15.73,512900.0,13.6459,13.6459,13.5939,13.6286,512900.0
2006-10-20 15:40:00,15.73,15.79,15.7,15.71,513100.0,13.6286,13.6806,13.6026,13.6112,513100.0
2006-10-20 15:50:00,15.71,15.78,15.7,15.77,701100.0,13.6112,13.6719,13.6026,13.6632,701100.0
2006-10-23 09:30:00,15.77,15.9,15.76,15.8,673600.0,13.6632,13.7759,13.6546,13.6892,673600.0
2006-10-23 09:40:00,15.8,15.87,15.8,15.85,206900.0,13.6892,13.7499,13.6892,13.7325,206900.0
2006-10-23 09:50:00,15.86,15.86,15.73,15.75,166700.0,13.7412,13.7412,13.6286,13.6459,166700.0
2006-10-23 10:00:00,15.74,15.77,15.7,15.76,327400.0,13.6372,13.6632,13.6026,13.6546,327400.0
2006-10-23 10:10:00,15.77,15.77,15.66,15.66,136000.0,13.6632,13.6632,13.5679,13.5679,136000.0
2006-10-23 10:20:00,15.66,15.72,15.62,15.72,170300.0,13.5679,13.6199,13.5333,13.6199,170300.0
2006-10-23 10:30:00,15.72,15.77,15.72,15.77,212200.0,13.6199,13.6632,13.6199,13.6632,212200.0
2006-10-23 10:40:00,15.76,15.77,15.75,15.75,252400.0,13.6546,13.6632,13.6459,13.6459,252400.0
2006-10-23 10:50:00,15.75,15.75,15.67,15.68,269800.0,13.6459,13.6459,13.5766,13.5852,269800.0
2006-10-23 11:00:00,15.68,15.79,15.68,15.79,235600.0,13.5852,13.6806,13.5852,13.6806,235600.0
2006-10-23 11:10:00,15.79,15.79,15.76,15.78,166700.0,13.6806,13.6806,13.6546,13.6719,166700.0
2006-10-23 11:20:00,15.78,15.79,15.73,15.78,129100.0,13.6719,13.6806,13.6286,13.6719,129100.0
2006-10-23 11:30:00,15.78,15.8,15.76,15.78,164300.0,13.6719,13.6892,13.6546,13.6719,164300.0
2006-10-23 11:40:00,15.79,15.81,15.73,15.77,271500.0,13.6806,13.6979,13.6286,13.6632,271500.0
2006-10-23 11:50:00,15.76,15.81,15.76,15.76,101000.0,13.6546,13.6979,13.6546,13.6546,101000.0
2006-10-23 12:00:00,15.77,15.77,15.74,15.77,376200.0,13.6632,13.6632,13.6372,13.6632,376200.0
2006-10-23 12:10:00,15.77,15.77,15.75,15.76,217600.0,13.6632,13.6632,13.6459,13.6546,217600.0
2006-10-23 12:20:00,15.76,15.78,15.75,15.78,85900.0,13.6546,13.6719,13.6459,13.6719,85900.0
2006-10-23 12:30:00,15.78,15.78,15.77,15.77,86800.0,13.6719,13.6719,13.6632,13.6632,86800.0
2006-10-23 12:40:00,15.77,15.77,15.73,15.76,259000.0,13.6632,13.6632,13.6286,13.6546,259000.0
2006-10-23 12:50:00,15.75,15.76,15.73,15.76,126400.0,13.6459,13.6546,13.6286,13.6546,126400.0
2006-10-23 13:00:00,15.76,15.77,15.75,15.76,44600.0,13.6546,13.6632,13.6459,13.6546,44600.0
2006-10-23 13:10:00,15.75,15.76,15.75,15.76,60400.0,13.6459,13.6546,13.6459,13.6546,60400.0
2006-10-23 13:20:00,15.75,15.77,15.74,15.74,86200.0,13.6459,13.6632,13.6372,13.6372,86200.0
2006-10-23 13:30:00,15.74,15.77,15.74,15.77,198300.0,13.6372,13.6632,13.6372,13.6632,198300.0
2006-10-23 13:40:00,15.76,15.77,15.7,15.71,180900.0,13.6546,13.6632,13.6026,13.6112,180900.0
2006-10-23 13:50:00,15.71,15.75,15.66,15.71,121500.0,13.6112,13.6459,13.5679,13.6112,121500.0
2006-10-23 14:00:00,15.7,15.74,15.61,15.63,129800.0,13.6026,13.6372,13.5246,13.5419,129800.0
2006-10-23 14:10:00,15.63,15.65,15.61,15.62,113400.0,13.5419,13.5593,13.5246,13.5333,113400.0
2006-10-23 14:20:00,15.63,15.64,15.56,15.57,331000.0,13.5419,13.5506,13.4813,13.4899,331000.0
2006-10-23 14:30:00,15.56,15.6,15.53,15.54,176900.0,13.4813,13.5159,13.4553,13.464,176900.0
2006-10-23 14:40:00,15.54,15.61,15.53,15.57,173200.0,13.464,13.5246,13.4553,13.4899,173200.0
2006-10-23 14:50:00,15.57,15.59,15.55,15.57,128800.0,13.4899,13.5073,13.4726,13.4899,128800.0
2006-10-23 15:00:00,15.57,15.57,15.51,15.54,189200.0,13.4899,13.4899,13.438,13.464,189200.0
2006-10-23 15:10:00,15.54,15.56,15.5,15.51,256100.0,13.464,13.4813,13.4293,13.438,256100.0
2006-10-23 15:20:00,15.51,15.52,15.46,15.47,277700.0,13.438,13.4466,13.3946,13.4033,277700.0
2006-10-23 15:30:00,15.47,15.58,15.46,15.58,286700.0,13.4033,13.4986,13.3946,13.4986,286700.0
2006-10-23 15:40:00,15.59,15.62,15.58,15.62,250400.0,13.5073,13.5333,13.4986,13.5333,250400.0
2006-10-23 15:50:00,15.62,15.69,15.62,15.64,497000.0,13.5333,13.5939,13.5333,13.5506,497000.0
2006-10-24 09:30:00,15.74,15.78,15.64,15.73,372800.0,13.6372,13.6719,13.5506,13.6286,372800.0
2006-10-24 09:40:00,15.75,15.75,15.64,15.65,254500.0,13.6459,13.6459,13.5506,13.5593,254500.0
2006-10-24 09:50:00,15.64,15.69,15.61,15.64,305400.0,13.5506,13.5939,13.5246,13.5506,305400.0
2006-10-24 10:00:00,15.65,15.66,15.6,15.61,166500.0,13.5593,13.5679,13.5159,13.5246,166500.0
2006-10-24 10:10:00,15.61,15.62,15.59,15.6,134900.0,13.5246,13.5333,13.5073,13.5159,134900.0
2006-10-24 10:20:00,15.59,15.61,15.56,15.6,160500.0,13.5073,13.5246,13.4813,13.5159,160500.0
2006-10-24 10:30:00,15.6,15.6,15.55,15.58,271500.0,13.5159,13.5159,13.4726,13.4986,271500.0
2006-10-24 10:40:00,15.58,15.58,15.54,15.56,136700.0,13.4986,13.4986,13.464,13.4813,136700.0
2006-10-24 10:50:00,15.55,15.56,15.52,15.54,286900.0,13.4726,13.4813,13.4466,13.464,286900.0
2006-10-24 11:00:00,15.55,15.58,15.54,15.58,214000.0,13.4726,13.4986,13.464,13.4986,214000.0
2006-10-24 11:10:00,15.58,15.6,15.57,15.58,183900.0,13.4986,13.5159,13.4899,13.4986,183900.0
2006-10-24 11:20:00,15.57,15.58,15.57,15.58,119700.0,13.4899,13.4986,13.4899,13.4986,119700.0
2006-10-24 11:30:00,15.58,15.58,15.57,15.57,105000.0,13.4986,13.4986,13.4899,13.4899,105000.0
2006-10-24 11:40:00,15.58,15.59,15.57,15.57,125400.0,13.4986,13.5073,13.4899,13.4899,125400.0
2006-10-24 11:50:00,15.58,15.58,15.57,15.58,207000.0,13.4986,13.4986,13.4899,13.4986,207000.0
2006-10-24 12:00:00,15.58,15.58,15.55,15.56,257100.0,13.4986,13.4986,13.4726,13.4813,257100.0
2006-10-24 12:10:00,15.56,15.56,15.55,15.55,170300.0,13.4813,13.4813,13.4726,13.4726,170300.0
2006-10-24 12:20:00,15.56,15.56,15.5,15.51,191200.0,13.4813,13.4813,13.4293,13.438,191200.0
2006-10-24 12:30:00,15.51,15.53,15.5,15.5,164600.0,13.438,13.4553,13.4293,13.4293,164600.0
2006-10-24 12:40:00,15.51,15.52,15.5,15.5,156900.0,13.438,13.4466,13.4293,13.4293,156900.0
2006-10-24 12:50:00,15.5,15.51,15.44,15.48,376700.0,13.4293,13.438,13.3773,13.412,376700.0
2006-10-24 13:00:00,15.48,15.5,15.43,15.48,161700.0,13.412,13.4293,13.3686,13.412,161700.0
2006-10-24 13:10:00,15.47,15.52,15.47,15.52,122900.0,13.4033,13.4466,13.4033,13.4466,122900.0
2006-10-24 13:20:00,15.52,15.52,15.5,15.51,106100.0,13.4466,13.4466,13.4293,13.438,106100.0
2006-10-24 13:30:00,15.51,15.51,15.49,15.5,244300.0,13.438,13.438,13.4206,13.4293,244300.0
2006-10-24 13:40:00,15.5,15.5,15.49,15.5,54000.0,13.4293,13.4293,13.4206,13.4293,54000.0
2006-10-24 13:50:00,15.5,15.5,15.47,15.48,101200.0,13.4293,13.4293,13.4033,13.412,101200.0
2006-10-24 14:00:00,15.48,15.48,15.44,15.45,267800.0,13.412,13.412,13.3773,13.386,267800.0
2006-10-24 14:10:00,15.45,15.48,15.44,15.48,418800.0,13.386,13.412,13.3773,13.412,418800.0
2006-10-24 14:20:00,15.48,15.48,15.44,15.46,230900.0,13.412,13.412,13.3773,13.3946,230900.0
2006-10-24 14:30:00,15.46,15.46,15.43,15.45,293000.0,13.3946,13.3946,13.3686,13.386,293000.0
2006-10-24 14:40:00,15.45,15.46,15.44,15.45,216200.0,13.386,13.3946,13.3773,13.386,216200.0
2006-10-24 14:50:00,15.45,15.48,15.44,15.47,326100.0,13.386,13.412,13.3773,13.4033,326100.0
2006-10-24 15:00:00,15.48,15.49,15.45,15.49,256900.0,13.412,13.4206,13.386,13.4206,256900.0
2006-10-24 15:10:00,15.48,15.51,15.48,15.51,193000.0,13.412,13.438,13.412,13.438,193000.0
2006-10-24 15:20:00,15.51,15.55,15.48,15.53,294500.0,13.438,13.4726,13.412,13.4553,294500.0
2006-10-24 15:30:00,15.53,15.56,15.52,15.55,238500.0,13.4553,13.4813,13.4466,13.4726,238500.0
2006-10-24 15:40:00,15.56,15.59,15.53,15.56,331900.0,13.4813,13.5073,13.4553,13.4813,331900.0
2006-10-24 15:50:00,15.55,15.58,15.5,15.55,488000.0,13.4726,13.4986,13.4293,13.4726,488000.0
2006-10-25 09:30:00,15.55,15.6,15.5,15.54,151500.0,13.4726,13.5159,13.4293,13.464,151500.0
2006-10-25 09:40:00,15.54,15.56,15.48,15.52,129700.0,13.464,13.4813,13.412,13.4466,129700.0
2006-10-25 09:50:00,15.51,15.57,15.5,15.51,88400.0,13.438,13.4899,13.4293,13.438,88400.0
2006-10-25 10:00:00,15.52,15.54,15.5,15.52,110500.0,13.4466,13.464,13.4293,13.4466,110500.0
2006-10-25 10:10:00,15.52,15.53,15.5,15.53,62500.0,13.4466,13.4553,13.4293,13.4553,62500.0
2006-10-25 10:20:00,15.53,15.55,15.52,15.52,111900.0,13.4553,13.4726,13.4466,13.4466,111900.0
2006-10-25 10:30:00,15.51,15.52,15.4,15.41,293300.0,13.438,13.4466,13.3427,13.3513,293300.0
2006-10-25 10:40:00,15.41,15.44,15.41,15.41,149000.0,13.3513,13.3773,13.3513,13.3513,149000.0
2006-10-25 10:50:00,15.41,15.47,15.4,15.45,239400.0,13.3513,13.4033,13.3427,13.386,239400.0
2006-10-25 11:00:00,15.45,15.45,15.33,15.34,281900.0,13.386,13.386,13.282,13.2907,281900.0
2006-10-25 11:10:00,15.34,15.35,15.32,15.33,121400.0,13.2907,13.2993,13.2733,13.282,121400.0
2006-10-25 11:20:00,15.33,15.36,15.33,15.33,94500.0,13.282,13.308,13.282,13.282,94500.0
2006-10-25 11:30:00,15.34,15.36,15.33,15.36,112700.0,13.2907,13.308,13.282,13.308,112700.0
2006-10-25 11:40:00,15.36,15.4,15.35,15.38,207500.0,13.308,13.3427,13.2993,13.3253,207500.0
2006-10-25 11:50:00,15.38,15.39,15.35,15.35,89100.0,13.3253,13.334,13.2993,13.2993,89100.0
2006-10-25 12:00:00,15.36,15.39,15.35,15.37,119900.0,13.308,13.334,13.2993,13.3167,119900.0
2006-10-25 12:10:00,15.37,15.39,15.36,15.38,73800.0,13.3167,13.334,13.308,13.3253,73800.0
2006-10-25 12:20:00,15.38,15.39,15.34,15.34,64000.0,13.3253,13.334,13.2907,13.2907,64000.0
2006-10-25 12:30:00,15.35,15.36,15.33,15.33,62200.0,13.2993,13.308,13.282,13.282,62200.0
2006-10-25 12:40:00,15.34,15.35,15.33,15.34,75100.0,13.2907,13.2993,13.282,13.2907,75100.0
2006-10-25 12:50:00,15.34,15.37,15.32,15.36,60700.0,13.2907,13.3167,13.2733,13.308,60700.0
2006-10-25 13:00:00,15.37,15.38,15.35,15.35,77600.0,13.3167,13.3253,13.2993,13.2993,77600.0
2006-10-25 13:10:00,15.35,15.36,15.32,15.32,61600.0,13.2993,13.308,13.2733,13.2733,61600.0
2006-10-25 13:20:00,15.32,15.36,15.31,15.31,106200.0,13.2733,13.308,13.2647,13.2647,106200.0
2006-10-25 13:30:00,15.31,15.33,15.3,15.32,160200.0,13.2647,13.282,13.256,13.2733,160200.0
2006-10-25 13:40:00,15.32,15.35,15.32,15.34,109500.0,13.2733,13.2993,13.2733,13.2907,109500.0
2006-10-25 13:50:00,15.35,15.38,15.35,15.38,51300.0,13.2993,13.3253,13.2993,13.3253,51300.0
2006-10-25 14:00:00,15.37,15.38,15.36,15.37,63000.0,13.3167,13.3253,13.308,13.3167,63000.0
2006-10-25 14:10:00,15.38,15.42,15.36,15.38,150400.0,13.3253,13.36,13.308,13.3253,150400.0
2006-10-25 14:20:00,15.39,15.4,15.3,15.32,98000.0,13.334,13.3427,13.256,13.2733,98000.0
2006-10-25 14:30:00,15.31,15.34,15.28,15.3,119700.0,13.2647,13.2907,13.2387,13.256,119700.0
2006-10-25 14:40:00,15.3,15.33,15.26,15.26,286000.0,13.256,13.282,13.2214,13.2214,286000.0
2006-10-25 14:50:00,15.26,15.27,15.22,15.24,197600.0,13.2214,13.23,13.1867,13.204,197600.0
2006-10-25 15:00:00,15.25,15.28,15.22,15.22,208200.0,13.2127,13.2387,13.1867,13.1867,208200.0
2006-10-25 15:10:00,15.22,15.28,15.2,15.26,248400.0,13.1867,13.2387,13.1694,13.2214,248400.0
2006-10-25 15:20:00,15.26,15.27,15.17,15.2,560200.0,13.2214,13.23,13.1434,13.1694,560200.0
2006-10-25 15:30:00,15.19,15.21,15.15,15.16,569800.0,13.1607,13.178,13.1261,13.1347,569800.0
2006-10-25 15:40:00,15.17,15.27,15.16,15.25,456600.0,13.1434,13.23,13.1347,13.2127,456600.0
2006-10-25 15:50:00,15.24,15.28,15.23,15.23,426600.0,13.204,13.2387,13.1954,13.1954,426600.0
2006-10-26 09:30:00,15.26,15.5,15.26,15.37,239800.0,13.2214,13.4293,13.2214,13.3167,239800.0
2006-10-26 09:40:00,15.38,15.4,15.29,15.29,189200.0,13.3253,13.3427,13.2474,13.2474,189200.0
2006-10-26 09:50:00,15.29,15.38,15.27,15.37,154600.0,13.2474,13.3253,13.23,13.3167,154600.0
2006-10-26 10:00:00,15.38,15.39,15.31,15.37,86600.0,13.3253,13.334,13.2647,13.3167,86600.0
2006-10-26 10:10:00,15.37,15.4,15.34,15.39,111400.0,13.3167,13.3427,13.2907,13.334,111400.0
2006-10-26 10:20:00,15.38,15.41,15.38,15.41,103200.0,13.3253,13.3513,13.3253,13.3513,103200.0
2006-10-26 10:30:00,15.4,15.42,15.36,15.37,115700.0,13.3427,13.36,13.308,13.3167,115700.0
2006-10-26 10:40:00,15.37,15.38,15.35,15.35,143900.0,13.3167,13.3253,13.2993,13.2993,143900.0
2006-10-26 10:50:00,15.35,15.4,15.35,15.4,127900.0,13.2993,13.3427,13.2993,13.3427,127900.0
2006-10-26 11:00:00,15.39,15.41,15.38,15.4,121200.0,13.334,13.3513,13.3253,13.3427,121200.0
2006-10-26 11:10:00,15.4,15.41,15.36,15.37,133500.0,13.3427,13.3513,13.308,13.3167,133500.0
2006-10-26 11:20:00,15.36,15.42,15.36,15.41,452200.0,13.308,13.36,13.308,13.3513,452200.0
2006-10-26 11:30:00,15.41,15.54,15.41,15.52,390500.0,13.3513,13.464,13.3513,13.4466,390500.0
2006-10-26 11:40:00,15.52,15.56,15.51,15.55,158500.0,13.4466,13.4813,13.438,13.4726,158500.0
2006-10-26 11:50:00,15.55,15.57,15.49,15.5,174800.0,13.4726,13.4899,13.4206,13.4293,174800.0
2006-10-26 12:00:00,15.5,15.51,15.49,15.5,69700.0,13.4293,13.438,13.4206,13.4293,69700.0
2006-10-26 12:10:00,15.51,15.53,15.5,15.5,574400.0,13.438,13.4553,13.4293,13.4293,574400.0
2006-10-26 12:20:00,15.51,15.53,15.5,15.52,170800.0,13.438,13.4553,13.4293,13.4466,170800.0
2006-10-26 12:30:00,15.52,15.55,15.52,15.54,66000.0,13.4466,13.4726,13.4466,13.464,66000.0
2006-10-26 12:40:00,15.53,15.55,15.51,15.51,64700.0,13.4553,13.4726,13.438,13.438,64700.0
2006-10-26 12:50:00,15.52,15.54,15.51,15.52,120400.0,13.4466,13.464,13.438,13.4466,120400.0
2006-10-26 13:00:00,15.52,15.55,15.5,15.55,117900.0,13.4466,13.4726,13.4293,13.4726,117900.0
2006-10-26 13:10:00,15.55,15.59,15.54,15.57,295200.0,13.4726,13.5073,13.464,13.4899,295200.0
2006-10-26 13:20:00,15.56,15.61,15.54,15.61,275800.0,13.4813,13.5246,13.464,13.5246,275800.0
2006-10-26 13:30:00,15.61,15.61,15.57,15.58,250600.0,13.5246,13.5246,13.4899,13.4986,250600.0
2006-10-26 13:40:00,15.58,15.6,15.56,15.58,65000.0,13.4986,13.5159,13.4813,13.4986,65000.0
2006-10-26 13:50:00,15.59,15.59,15.57,15.58,88300.0,13.5073,13.5073,13.4899,13.4986,88300.0
2006-10-26 14:00:00,15.58,15.61,15.58,15.6,318200.0,13.4986,13.5246,13.4986,13.5159,318200.0
2006-10-26 14:10:00,15.6,15.61,15.55,15.58,115000.0,13.5159,13.5246,13.4726,13.4986,115000.0
2006-10-26 14:20:00,15.57,15.62,15.57,15.62,145300.0,13.4899,13.5333,13.4899,13.5333,145300.0
2006-10-26 14:30:00,15.62,15.62,15.59,15.6,168800.0,13.5333,13.5333,13.5073,13.5159,168800.0
2006-10-26 14:40:00,15.59,15.6,15.55,15.58,62000.0,13.5073,13.5159,13.4726,13.4986,62000.0
2006-10-26 14:50:00,15.58,15.63,15.58,15.62,221900.0,13.4986,13.5419,13.4986,13.5333,221900.0
2006-10-26 15:00:00,15.61,15.62,15.59,15.6,204700.0,13.5246,13.5333,13.5073,13.5159,204700.0
2006-10-26 15:10:00,15.6,15.6,15.55,15.57,419900.0,13.5159,13.5159,13.4726,13.4899,419900.0
2006-10-26 15:20:00,15.57,15.62,15.56,15.58,336200.0,13.4899,13.5333,13.4813,13.4986,336200.0
2006-10-26 15:30:00,15.59,15.61,15.57,15.57,406400.0,13.5073,13.5246,13.4899,13.4899,406400.0
2006-10-26 15:40:00,15.57,15.58,15.51,15.51,318000.0,13.4899,13.4986,13.438,13.438,318000.0
2006-10-26 15:50:00,15.51,15.54,15.51,15.54,212800.0,13.438,13.464,13.438,13.464,212800.0
2006-10-27 09:30:00,15.45,15.5,15.36,15.36,214500.0,13.386,13.4293,13.308,13.308,214500.0
2006-10-27 09:40:00,15.38,15.42,15.35,15.36,115500.0,13.3253,13.36,13.2993,13.308,115500.0
2006-10-27 09:50:00,15.36,15.43,15.35,15.42,98400.0,13.308,13.3686,13.2993,13.36,98400.0
2006-10-27 10:00:00,15.42,15.42,15.35,15.36,143900.0,13.36,13.36,13.2993,13.308,143900.0
2006-10-27 10:10:00,15.36,15.43,15.35,15.43,120300.0,13.308,13.3686,13.2993,13.3686,120300.0
2006-10-27 10:20:00,15.42,15.45,15.38,15.39,173500.0,13.36,13.386,13.3253,13.334,173500.0
2006-10-27 10:30:00,15.39,15.42,15.37,15.41,121700.0,13.334,13.36,13.3167,13.3513,121700.0
2006-10-27 10:40:00,15.41,15.42,15.38,15.39,185100.0,13.3513,13.36,13.3253,13.334,185100.0
2006-10-27 10:50:00,15.38,15.39,15.38,15.38,70400.0,13.3253,13.334,13.3253,13.3253,70400.0
2006-10-27 11:00:00,15.38,15.39,15.36,15.37,120300.0,13.3253,13.334,13.308,13.3167,120300.0
2006-10-27 11:10:00,15.38,15.42,15.38,15.4,151200.0,13.3253,13.36,13.3253,13.3427,151200.0
2006-10-27 11:20:00,15.4,15.41,15.38,15.4,191100.0,13.3427,13.3513,13.3253,13.3427,191100.0
2006-10-27 11:30:00,15.4,15.41,15.37,15.38,167600.0,13.3427,13.3513,13.3167,13.3253,167600.0
2006-10-27 11:40:00,15.38,15.39,15.36,15.36,125900.0,13.3253,13.334,13.308,13.308,125900.0
2006-10-27 11:50:00,15.37,15.37,15.36,15.36,53700.0,13.3167,13.3167,13.308,13.308,53700.0
2006-10-27 12:00:00,15.37,15.38,15.36,15.37,71600.0,13.3167,13.3253,13.308,13.3167,71600.0
2006-10-27 12:10:00,15.37,15.39,15.37,15.38,55000.0,13.3167,13.334,13.3167,13.3253,55000.0
2006-10-27 12:20:00,15.37,15.39,15.37,15.38,72700.0,13.3167,13.334,13.3167,13.3253,72700.0
2006-10-27 12:30:00,15.37,15.38,15.36,15.37,95900.0,13.3167,13.3253,13.308,13.3167,95900.0
2006-10-27 12:40:00,15.36,15.37,15.35,15.35,141600.0,13.308,13.3167,13.2993,13.2993,141600.0
2006-10-27 12:50:00,15.36,15.36,15.33,15.33,149300.0,13.308,13.308,13.282,13.282,149300.0
2006-10-27 13:00:00,15.33,15.35,15.33,15.34,96500.0,13.282,13.2993,13.282,13.2907,96500.0
2006-10-27 13:10:00,15.34,15.35,15.34,15.34,129800.0,13.2907,13.2993,13.2907,13.2907,129800.0
2006-10-27 13:20:00,15.34,15.35,15.34,15.35,75300.0,13.2907,13.2993,13.2907,13.2993,75300.0
2006-10-27 13:30:00,15.35,15.35,15.33,15.33,142700.0,13.2993,13.2993,13.282,13.282,142700.0
2006-10-27 13:40:00,15.33,15.34,15.31,15.31,96600.0,13.282,13.2907,13.2647,13.2647,96600.0
2006-10-27 13:50:00,15.31,15.35,15.31,15.35,127100.0,13.2647,13.2993,13.2647,13.2993,127100.0
2006-10-27 14:00:00,15.35,15.35,15.32,15.33,99500.0,13.2993,13.2993,13.2733,13.282,99500.0
2006-10-27 14:10:00,15.33,15.34,15.32,15.34,73600.0,13.282,13.2907,13.2733,13.2907,73600.0
2006-10-27 14:20:00,15.33,15.34,15.3,15.3,136700.0,13.282,13.2907,13.256,13.256,136700.0
2006-10-27 14:30:00,15.3,15.32,15.3,15.31,105300.0,13.256,13.2733,13.256,13.2647,105300.0
2006-10-27 14:40:00,15.31,15.31,15.25,15.26,273500.0,13.2647,13.2647,13.2127,13.2214,273500.0
2006-10-27 14:50:00,15.26,15.29,15.26,15.28,65900.0,13.2214,13.2474,13.2214,13.2387,65900.0
2006-10-27 15:00:00,15.28,15.28,15.27,15.27,131600.0,13.2387,13.2387,13.23,13.23,131600.0
2006-10-27 15:10:00,15.27,15.28,15.27,15.28,112900.0,13.23,13.2387,13.23,13.2387,112900.0
2006-10-27 15:20:00,15.28,15.28,15.27,15.28,106300.0,13.2387,13.2387,13.23,13.2387,106300.0
2006-10-27 15:30:00,15.28,15.28,15.27,15.28,99100.0,13.2387,13.2387,13.23,13.2387,99100.0
2006-10-27 15:40:00,15.28,15.28,15.25,15.25,213900.0,13.2387,13.2387,13.2127,13.2127,213900.0
2006-10-27 15:50:00,15.25,15.27,15.25,15.26,294500.0,13.2127,13.23,13.2127,13.2214,294500.0
2006-10-30 09:30:00,15.29,15.36,15.24,15.26,225500.0,13.2474,13.308,13.204,13.2214,225500.0
2006-10-30 09:40:00,15.25,15.29,15.24,15.28,260800.0,13.2127,13.2474,13.204,13.2387,260800.0
2006-10-30 09:50:00,15.29,15.31,15.25,15.26,141100.0,13.2474,13.2647,13.2127,13.2214,141100.0
2006-10-30 10:00:00,15.26,15.27,15.23,15.26,100000.0,13.2214,13.23,13.1954,13.2214,100000.0
2006-10-30 10:10:00,15.25,15.25,15.22,15.23,119700.0,13.2127,13.2127,13.1867,13.1954,119700.0
2006-10-30 10:20:00,15.22,15.22,15.16,15.18,170000.0,13.1867,13.1867,13.1347,13.152,170000.0
2006-10-30 10:30:00,15.18,15.2,15.13,15.18,265100.0,13.152,13.1694,13.1087,13.152,265100.0
2006-10-30 10:40:00,15.18,15.2,15.14,15.16,195600.0,13.152,13.1694,13.1174,13.1347,195600.0
2006-10-30 10:50:00,15.16,15.16,15.15,15.15,117900.0,13.1347,13.1347,13.1261,13.1261,117900.0
2006-10-30 11:00:00,15.15,15.18,15.13,15.18,325500.0,13.1261,13.152,13.1087,13.152,325500.0
2006-10-30 11:10:00,15.18,15.21,15.17,15.18,235500.0,13.152,13.178,13.1434,13.152,235500.0
2006-10-30 11:20:00,15.18,15.2,15.18,15.2,188000.0,13.152,13.1694,13.152,13.1694,188000.0
2006-10-30 11:30:00,15.19,15.22,15.18,15.18,260000.0,13.1607,13.1867,13.152,13.152,260000.0
2006-10-30 11:40:00,15.18,15.19,15.17,15.17,98000.0,13.152,13.1607,13.1434,13.1434,98000.0
2006-10-30 11:50:00,15.17,15.18,15.13,15.15,265400.0,13.1434,13.152,13.1087,13.1261,265400.0
2006-10-30 12:00:00,15.14,15.15,15.11,15.11,374100.0,13.1174,13.1261,13.0914,13.0914,374100.0
2006-10-30 12:10:00,15.11,15.12,15.06,15.07,192400.0,13.0914,13.1001,13.0481,13.0567,192400.0
2006-10-30 12:20:00,15.07,15.1,15.05,15.1,130300.0,13.0567,13.0827,13.0394,13.0827,130300.0
2006-10-30 12:30:00,15.1,15.11,15.1,15.1,121300.0,13.0827,13.0914,13.0827,13.0827,121300.0
2006-10-30 12:40:00,15.1,15.11,15.08,15.08,232200.0,13.0827,13.0914,13.0654,13.0654,232200.0
2006-10-30 12:50:00,15.09,15.09,15.08,15.08,145200.0,13.0741,13.0741,13.0654,13.0654,145200.0
2006-10-30 13:00:00,15.08,15.09,15.07,15.07,174900.0,13.0654,13.0741,13.0567,13.0567,174900.0
2006-10-30 13:10:00,15.07,15.08,15.06,15.06,145800.0,13.0567,13.0654,13.0481,13.0481,145800.0
2006-10-30 13:20:00,15.06,15.08,15.05,15.06,261000.0,13.0481,13.0654,13.0394,13.0481,261000.0
2006-10-30 13:30:00,15.05,15.08,15.05,15.06,235000.0,13.0394,13.0654,13.0394,13.0481,235000.0
2006-10-30 13:40:00,15.06,15.14,15.05,15.09,393600.0,13.0481,13.1174,13.0394,13.0741,393600.0
2006-10-30 13:50:00,15.09,15.1,15.08,15.09,214600.0,13.0741,13.0827,13.0654,13.0741,214600.0
2006-10-30 14:00:00,15.09,15.13,15.08,15.1,249800.0,13.0741,13.1087,13.0654,13.0827,249800.0
2006-10-30 14:10:00,15.1,15.13,15.08,15.12,318600.0,13.0827,13.1087,13.0654,13.1001,318600.0
2006-10-30 14:20:00,15.12,15.13,15.09,15.09,164200.0,13.1001,13.1087,13.0741,13.0741,164200.0
2006-10-30 14:30:00,15.09,15.1,15.06,15.08,277600.0,13.0741,13.0827,13.0481,13.0654,277600.0
2006-10-30 14:40:00,15.09,15.1,15.05,15.1,212300.0,13.0741,13.0827,13.0394,13.0827,212300.0
2006-10-30 14:50:00,15.1,15.11,15.1,15.1,258100.0,13.0827,13.0914,13.0827,13.0827,258100.0
2006-10-30 15:00:00,15.1,15.11,15.07,15.07,281200.0,13.0827,13.0914,13.0567,13.0567,281200.0
2006-10-30 15:10:00,15.07,15.09,15.06,15.07,317900.0,13.0567,13.0741,13.0481,13.0567,317900.0
2006-10-30 15:20:00,15.07,15.09,15.05,15.09,289300.0,13.0567,13.0741,13.0394,13.0741,289300.0
2006-10-30 15:30:00,15.08,15.09,15.0,15.0,584000.0,13.0654,13.0741,12.9961,12.9961,584000.0
2006-10-30 15:40:00,15.0,15.05,15.0,15.05,567100.0,12.9961,13.0394,12.9961,13.0394,567100.0
2006-10-30 15:50:00,15.04,15.09,15.04,15.07,398700.0,13.0307,13.0741,13.0307,13.0567,398700.0
2006-10-31 09:30:00,15.18,15.21,15.14,15.15,356700.0,13.152,13.178,13.1174,13.1261,356700.0
2006-10-31 09:40:00,15.15,15.2,15.14,15.19,167600.0,13.1261,13.1694,13.1174,13.1607,167600.0
2006-10-31 09:50:00,15.19,15.2,15.14,15.15,164800.0,13.1607,13.1694,13.1174,13.1261,164800.0
2006-10-31 10:00:00,15.15,15.17,15.05,15.05,225300.0,13.1261,13.1434,13.0394,13.0394,225300.0
2006-10-31 10:10:00,15.05,15.13,15.02,15.1,180900.0,13.0394,13.1087,13.0134,13.0827,180900.0
2006-10-31 10:20:00,15.1,15.1,15.05,15.09,141500.0,13.0827,13.0827,13.0394,13.0741,141500.0
2006-10-31 10:30:00,15.09,15.1,15.09,15.09,116500.0,13.0741,13.0827,13.0741,13.0741,116500.0
2006-10-31 10:40:00,15.1,15.1,15.06,15.07,96300.0,13.0827,13.0827,13.0481,13.0567,96300.0
2006-10-31 10:50:00,15.08,15.09,15.06,15.08,85900.0,13.0654,13.0741,13.0481,13.0654,85900.0
2006-10-31 11:00:00,15.09,15.09,15.03,15.04,301100.0,13.0741,13.0741,13.0221,13.0307,301100.0
2006-10-31 11:10:00,15.05,15.08,15.03,15.07,169900.0,13.0394,13.0654,13.0221,13.0567,169900.0
2006-10-31 11:20:00,15.08,15.14,15.07,15.14,259400.0,13.0654,13.1174,13.0567,13.1174,259400.0
2006-10-31 11:30:00,15.14,15.16,15.12,15.15,147000.0,13.1174,13.1347,13.1001,13.1261,147000.0
2006-10-31 11:40:00,15.15,15.16,15.1,15.12,158500.0,13.1261,13.1347,13.0827,13.1001,158500.0
2006-10-31 11:50:00,15.12,15.14,15.11,15.13,65600.0,13.1001,13.1174,13.0914,13.1087,65600.0
2006-10-31 12:00:00,15.14,15.14,15.11,15.12,88700.0,13.1174,13.1174,13.0914,13.1001,88700.0
2006-10-31 12:10:00,15.12,15.14,15.08,15.08,218100.0,13.1001,13.1174,13.0654,13.0654,218100.0
2006-10-31 12:20:00,15.09,15.1,15.08,15.09,115800.0,13.0741,13.0827,13.0654,13.0741,115800.0
2006-10-31 12:30:00,15.1,15.1,15.07,15.07,651300.0,13.0827,13.0827,13.0567,13.0567,651300.0
2006-10-31 12:40:00,15.07,15.11,15.05,15.1,260700.0,13.0567,13.0914,13.0394,13.0827,260700.0
2006-10-31 12:50:00,15.09,15.1,15.05,15.06,134300.0,13.0741,13.0827,13.0394,13.0481,134300.0
2006-10-31 13:00:00,15.06,15.07,15.03,15.03,138800.0,13.0481,13.0567,13.0221,13.0221,138800.0
2006-10-31 13:10:00,15.04,15.06,15.04,15.04,126000.0,13.0307,13.0481,13.0307,13.0307,126000.0
2006-10-31 13:20:00,15.05,15.05,15.03,15.04,134000.0,13.0394,13.0394,13.0221,13.0307,134000.0
2006-10-31 13:30:00,15.04,15.05,15.03,15.04,110400.0,13.0307,13.0394,13.0221,13.0307,110400.0
2006-10-31 13:40:00,15.04,15.04,15.03,15.04,59100.0,13.0307,13.0307,13.0221,13.0307,59100.0
2006-10-31 13:50:00,15.03,15.04,15.03,15.04,64600.0,13.0221,13.0307,13.0221,13.0307,64600.0
2006-10-31 14:00:00,15.03,15.04,15.02,15.03,226400.0,13.0221,13.0307,13.0134,13.0221,226400.0
2006-10-31 14:10:00,15.02,15.03,15.01,15.03,141900.0,13.0134,13.0221,13.0048,13.0221,141900.0
2006-10-31 14:20:00,15.02,15.03,14.98,15.02,516600.0,13.0134,13.0221,12.9788,13.0134,516600.0
2006-10-31 14:30:00,15.01,15.05,15.01,15.05,541200.0,13.0048,13.0394,13.0048,13.0394,541200.0
2006-10-31 14:40:00,15.05,15.11,15.03,15.09,575100.0,13.0394,13.0914,13.0221,13.0741,575100.0
2006-10-31 14:50:00,15.1,15.12,15.05,15.05,273100.0,13.0827,13.1001,13.0394,13.0394,273100.0
2006-10-31 15:00:00,15.05,15.05,15.0,15.02,223100.0,13.0394,13.0394,12.9961,13.0134,223100.0
2006-10-31 15:10:00,15.01,15.01,14.96,14.96,375700.0,13.0048,13.0048,12.9614,12.9614,375700.0
2006-10-31 15:20:00,14.96,15.02,14.94,14.99,494500.0,12.9614,13.0134,12.9441,12.9874,494500.0
2006-10-31 15:30:00,14.99,15.03,14.99,15.01,363000.0,12.9874,13.0221,12.9874,13.0048,363000.0
2006-10-31 15:40:00,15.02,15.05,15.01,15.02,444800.0,13.0134,13.0394,13.0048,13.0134,444800.0
2006-10-31 15:50:00,15.03,15.05,15.02,15.04,416800.0,13.0221,13.0394,13.0134,13.0307,416800.0
2006-11-01 09:30:00,15.02,15.1,15.01,15.07,156600.0,13.0134,13.0827,13.0048,13.0567,156600.0
2006-11-01 09:40:00,15.07,15.1,15.02,15.1,134000.0,13.0567,13.0827,13.0134,13.0827,134000.0
2006-11-01 09:50:00,15.1,15.14,15.07,15.09,309400.0,13.0827,13.1174,13.0567,13.0741,309400.0
2006-11-01 10:00:00,15.08,15.09,15.03,15.04,180900.0,13.0654,13.0741,13.0221,13.0307,180900.0
2006-11-01 10:10:00,15.04,15.06,15.03,15.03,264100.0,13.0307,13.0481,13.0221,13.0221,264100.0
2006-11-01 10:20:00,15.04,15.06,15.0,15.04,351900.0,13.0307,13.0481,12.9961,13.0307,351900.0
2006-11-01 10:30:00,15.03,15.04,15.0,15.01,389600.0,13.0221,13.0307,12.9961,13.0048,389600.0
2006-11-01 10:40:00,15.02,15.03,15.0,15.01,675100.0,13.0134,13.0221,12.9961,13.0048,675100.0
2006-11-01 10:50:00,15.01,15.06,15.0,15.01,296400.0,13.0048,13.0481,12.9961,13.0048,296400.0
2006-11-01 11:00:00,15.02,15.02,15.0,15.01,220600.0,13.0134,13.0134,12.9961,13.0048,220600.0
2006-11-01 11:10:00,15.01,15.05,15.0,15.04,478200.0,13.0048,13.0394,12.9961,13.0307,478200.0
2006-11-01 11:20:00,15.04,15.08,15.04,15.05,278700.0,13.0307,13.0654,13.0307,13.0394,278700.0
2006-11-01 11:30:00,15.05,15.06,15.02,15.03,101200.0,13.0394,13.0481,13.0134,13.0221,101200.0
2006-11-01 11:40:00,15.03,15.04,15.0,15.0,445300.0,13.0221,13.0307,12.9961,12.9961,445300.0
2006-11-01 11:50:00,15.01,15.02,15.0,15.02,144600.0,13.0048,13.0134,12.9961,13.0134,144600.0
2006-11-01 12:00:00,15.01,15.04,15.0,15.04,242900.0,13.0048,13.0307,12.9961,13.0307,242900.0
2006-11-01 12:10:00,15.04,15.12,15.03,15.11,306200.0,13.0307,13.1001,13.0221,13.0914,306200.0
2006-11-01 12:20:00,15.1,15.11,15.03,15.03,59900.0,13.0827,13.0914,13.0221,13.0221,59900.0
2006-11-01 12:30:00,15.03,15.03,15.01,15.03,60400.0,13.0221,13.0221,13.0048,13.0221,60400.0
2006-11-01 12:40:00,15.02,15.03,15.01,15.02,52100.0,13.0134,13.0221,13.0048,13.0134,52100.0
2006-11-01 12:50:00,15.01,15.02,15.0,15.01,87400.0,13.0048,13.0134,12.9961,13.0048,87400.0
2006-11-01 13:00:00,15.02,15.02,14.98,14.99,129500.0,13.0134,13.0134,12.9788,12.9874,129500.0
2006-11-01 13:10:00,14.98,14.98,14.97,14.98,85400.0,12.9788,12.9788,12.9701,12.9788,85400.0
2006-11-01 13:20:00,14.98,15.01,14.97,15.0,115000.0,12.9788,13.0048,12.9701,12.9961,115000.0
2006-11-01 13:30:00,14.99,14.99,14.97,14.97,50400.0,12.9874,12.9874,12.9701,12.9701,50400.0
2006-11-01 13:40:00,14.97,14.98,14.96,14.97,79500.0,12.9701,12.9788,12.9614,12.9701,79500.0
2006-11-01 13:50:00,14.97,14.98,14.96,14.96,26200.0,12.9701,12.9788,12.9614,12.9614,26200.0
2006-11-01 14:00:00,14.97,14.97,14.96,14.96,55600.0,12.9701,12.9701,12.9614,12.9614,55600.0
2006-11-01 14:10:00,14.96,15.01,14.96,15.01,387900.0,12.9614,13.0048,12.9614,13.0048,387900.0
2006-11-01 14:20:00,15.0,15.01,14.98,14.98,104700.0,12.9961,13.0048,12.9788,12.9788,104700.0
2006-11-01 14:30:00,14.97,15.01,14.96,14.99,190700.0,12.9701,13.0048,12.9614,12.9874,190700.0
2006-11-01 14:40:00,14.99,15.01,14.99,15.0,88000.0,12.9874,13.0048,12.9874,12.9961,88000.0
2006-11-01 14:50:00,14.99,15.01,14.98,15.01,171100.0,12.9874,13.0048,12.9788,13.0048,171100.0
2006-11-01 15:00:00,15.01,15.02,14.96,14.97,259800.0,13.0048,13.0134,12.9614,12.9701,259800.0
2006-11-01 15:10:00,14.97,14.98,14.95,14.97,320900.0,12.9701,12.9788,12.9528,12.9701,320900.0
2006-11-01 15:20:00,14.97,14.98,14.96,14.96,244500.0,12.9701,12.9788,12.9614,12.9614,244500.0
2006-11-01 15:30:00,14.96,14.97,14.94,14.94,175600.0,12.9614,12.9701,12.9441,12.9441,175600.0
2006-11-01 15:40:00,14.94,14.94,14.91,14.91,235400.0,12.9441,12.9441,12.9181,12.9181,235400.0
2006-11-01 15:50:00,14.91,14.96,14.9,14.94,344600.0,12.9181,12.9614,12.9095,12.9441,344600.0
2006-11-02 09:30:00,14.94,14.96,14.9,14.95,225000.0,12.9441,12.9614,12.9095,12.9528,225000.0
2006-11-02 09:40:00,14.94,15.0,14.92,14.95,252900.0,12.9441,12.9961,12.9268,12.9528,252900.0
2006-11-02 09:50:00,14.94,14.95,14.83,14.84,178400.0,12.9441,12.9528,12.8488,12.8575,178400.0
2006-11-02 10:00:00,14.83,14.84,14.8,14.83,326000.0,12.8488,12.8575,12.8228,12.8488,326000.0
2006-11-02 10:10:00,14.83,14.84,14.8,14.81,250000.0,12.8488,12.8575,12.8228,12.8315,250000.0
2006-11-02 10:20:00,14.81,14.82,14.76,14.79,474800.0,12.8315,12.8401,12.7882,12.8141,474800.0
2006-11-02 10:30:00,14.8,14.8,14.75,14.76,290800.0,12.8228,12.8228,12.7795,12.7882,290800.0
2006-11-02 10:40:00,14.75,14.79,14.75,14.78,355000.0,12.7795,12.8141,12.7795,12.8055,355000.0
2006-11-02 10:50:00,14.78,14.81,14.77,14.8,390200.0,12.8055,12.8315,12.7968,12.8228,390200.0
2006-11-02 11:00:00,14.8,14.81,14.77,14.78,249700.0,12.8228,12.8315,12.7968,12.8055,249700.0
2006-11-02 11:10:00,14.76,14.8,14.75,14.79,218300.0,12.7882,12.8228,12.7795,12.8141,218300.0
2006-11-02 11:20:00,14.79,14.82,14.76,14.8,268500.0,12.8141,12.8401,12.7882,12.8228,268500.0
2006-11-02 11:30:00,14.81,14.83,14.79,14.82,385100.0,12.8315,12.8488,12.8141,12.8401,385100.0
2006-11-02 11:40:00,14.83,14.84,14.76,14.79,92000.0,12.8488,12.8575,12.7882,12.8141,92000.0
2006-11-02 11:50:00,14.78,14.81,14.77,14.8,282800.0,12.8055,12.8315,12.7968,12.8228,282800.0
2006-11-02 12:00:00,14.8,14.8,14.77,14.79,131400.0,12.8228,12.8228,12.7968,12.8141,131400.0
2006-11-02 12:10:00,14.79,14.79,14.78,14.78,82400.0,12.8141,12.8141,12.8055,12.8055,82400.0
2006-11-02 12:20:00,14.78,14.79,14.76,14.76,169300.0,12.8055,12.8141,12.7882,12.7882,169300.0
2006-11-02 12:30:00,14.76,14.77,14.72,14.72,201200.0,12.7882,12.7968,12.7535,12.7535,201200.0
2006-11-02 12:40:00,14.73,14.75,14.71,14.74,94100.0,12.7622,12.7795,12.7448,12.7708,94100.0
2006-11-02 12:50:00,14.73,14.75,14.73,14.75,57700.0,12.7622,12.7795,12.7622,12.7795,57700.0
2006-11-02 13:00:00,14.74,14.75,14.72,14.72,120100.0,12.7708,12.7795,12.7535,12.7535,120100.0
2006-11-02 13:10:00,14.72,14.73,14.68,14.69,137200.0,12.7535,12.7622,12.7188,12.7275,137200.0
2006-11-02 13:20:00,14.68,14.69,14.65,14.67,188100.0,12.7188,12.7275,12.6929,12.7102,188100.0
2006-11-02 13:30:00,14.67,14.68,14.65,14.66,225400.0,12.7102,12.7188,12.6929,12.7015,225400.0
2006-11-02 13:40:00,14.65,14.68,14.65,14.68,127100.0,12.6929,12.7188,12.6929,12.7188,127100.0
2006-11-02 13:50:00,14.67,14.68,14.66,14.67,92400.0,12.7102,12.7188,12.7015,12.7102,92400.0
2006-11-02 14:00:00,14.66,14.67,14.66,14.67,82300.0,12.7015,12.7102,12.7015,12.7102,82300.0
2006-11-02 14:10:00,14.67,14.67,14.65,14.65,118900.0,12.7102,12.7102,12.6929,12.6929,118900.0
2006-11-02 14:20:00,14.65,14.66,14.65,14.66,136500.0,12.6929,12.7015,12.6929,12.7015,136500.0
2006-11-02 14:30:00,14.66,14.69,14.65,14.66,151500.0,12.7015,12.7275,12.6929,12.7015,151500.0
2006-11-02 14:40:00,14.66,14.69,14.66,14.67,107300.0,12.7015,12.7275,12.7015,12.7102,107300.0
2006-11-02 14:50:00,14.67,14.69,14.66,14.67,133500.0,12.7102,12.7275,12.7015,12.7102,133500.0
2006-11-02 15:00:00,14.67,14.69,14.66,14.69,176300.0,12.7102,12.7275,12.7015,12.7275,176300.0
2006-11-02 15:10:00,14.68,14.75,14.68,14.72,294300.0,12.7188,12.7795,12.7188,12.7535,294300.0
2006-11-02 15:20:00,14.72,14.74,14.71,14.73,162500.0,12.7535,12.7708,12.7448,12.7622,162500.0
2006-11-02 15:30:00,14.72,14.74,14.72,14.73,189400.0,12.7535,12.7708,12.7535,12.7622,189400.0
2006-11-02 15:40:00,14.74,14.76,14.74,14.75,511700.0,12.7708,12.7882,12.7708,12.7795,511700.0
2006-11-02 15:50:00,14.75,14.75,14.72,14.74,763800.0,12.7795,12.7795,12.7535,12.7708,763800.0
2006-11-03 09:30:00,14.72,14.75,14.63,14.74,411300.0,12.7535,12.7795,12.6755,12.7708,411300.0
2006-11-03 09:40:00,14.74,14.83,14.73,14.81,244100.0,12.7708,12.8488,12.7622,12.8315,244100.0
2006-11-03 09:50:00,14.82,14.82,14.69,14.69,243400.0,12.8401,12.8401,12.7275,12.7275,243400.0
2006-11-03 10:00:00,14.69,14.78,14.69,14.72,204800.0,12.7275,12.8055,12.7275,12.7535,204800.0
2006-11-03 10:10:00,14.71,14.77,14.71,14.72,107700.0,12.7448,12.7968,12.7448,12.7535,107700.0
2006-11-03 10:20:00,14.73,14.75,14.68,14.68,195500.0,12.7622,12.7795,12.7188,12.7188,195500.0
2006-11-03 10:30:00,14.69,14.69,14.63,14.64,480100.0,12.7275,12.7275,12.6755,12.6842,480100.0
2006-11-03 10:40:00,14.65,14.7,14.63,14.68,183200.0,12.6929,12.7362,12.6755,12.7188,183200.0
2006-11-03 10:50:00,14.69,14.7,14.66,14.67,104400.0,12.7275,12.7362,12.7015,12.7102,104400.0
2006-11-03 11:00:00,14.68,14.71,14.67,14.7,755500.0,12.7188,12.7448,12.7102,12.7362,755500.0
2006-11-03 11:10:00,14.7,14.72,14.7,14.71,385800.0,12.7362,12.7535,12.7362,12.7448,385800.0
2006-11-03 11:20:00,14.71,14.75,14.7,14.74,185200.0,12.7448,12.7795,12.7362,12.7708,185200.0
2006-11-03 11:30:00,14.74,14.77,14.73,14.76,116500.0,12.7708,12.7968,12.7622,12.7882,116500.0
2006-11-03 11:40:00,14.77,14.78,14.73,14.75,175100.0,12.7968,12.8055,12.7622,12.7795,175100.0
2006-11-03 11:50:00,14.75,14.76,14.73,14.73,136300.0,12.7795,12.7882,12.7622,12.7622,136300.0
2006-11-03 12:00:00,14.74,14.74,14.7,14.7,83400.0,12.7708,12.7708,12.7362,12.7362,83400.0
2006-11-03 12:10:00,14.7,14.72,14.69,14.71,85100.0,12.7362,12.7535,12.7275,12.7448,85100.0
2006-11-03 12:20:00,14.71,14.72,14.7,14.7,39600.0,12.7448,12.7535,12.7362,12.7362,39600.0
2006-11-03 12:30:00,14.7,14.7,14.68,14.69,62100.0,12.7362,12.7362,12.7188,12.7275,62100.0
2006-11-03 12:40:00,14.69,14.71,14.68,14.71,77600.0,12.7275,12.7448,12.7188,12.7448,77600.0
2006-11-03 12:50:00,14.71,14.71,14.69,14.69,210700.0,12.7448,12.7448,12.7275,12.7275,210700.0
2006-11-03 13:00:00,14.68,14.69,14.65,14.67,146800.0,12.7188,12.7275,12.6929,12.7102,146800.0
2006-11-03 13:10:00,14.66,14.67,14.65,14.67,67900.0,12.7015,12.7102,12.6929,12.7102,67900.0
2006-11-03 13:20:00,14.67,14.7,14.66,14.69,125000.0,12.7102,12.7362,12.7015,12.7275,125000.0
2006-11-03 13:30:00,14.69,14.7,14.69,14.69,64900.0,12.7275,12.7362,12.7275,12.7275,64900.0
2006-11-03 13:40:00,14.7,14.7,14.66,14.66,30300.0,12.7362,12.7362,12.7015,12.7015,30300.0
2006-11-03 13:50:00,14.66,14.68,14.65,14.68,108800.0,12.7015,12.7188,12.6929,12.7188,108800.0
2006-11-03 14:00:00,14.68,14.69,14.67,14.67,45700.0,12.7188,12.7275,12.7102,12.7102,45700.0
2006-11-03 14:10:00,14.68,14.68,14.66,14.67,243900.0,12.7188,12.7188,12.7015,12.7102,243900.0
2006-11-03 14:20:00,14.67,14.67,14.64,14.65,232700.0,12.7102,12.7102,12.6842,12.6929,232700.0
2006-11-03 14:30:00,14.64,14.65,14.63,14.63,54300.0,12.6842,12.6929,12.6755,12.6755,54300.0
2006-11-03 14:40:00,14.64,14.66,14.63,14.66,80800.0,12.6842,12.7015,12.6755,12.7015,80800.0
2006-11-03 14:50:00,14.66,14.68,14.65,14.67,158300.0,12.7015,12.7188,12.6929,12.7102,158300.0
2006-11-03 15:00:00,14.68,14.68,14.63,14.64,182300.0,12.7188,12.7188,12.6755,12.6842,182300.0
2006-11-03 15:10:00,14.64,14.65,14.63,14.63,319000.0,12.6842,12.6929,12.6755,12.6755,319000.0
2006-11-03 15:20:00,14.63,14.64,14.62,14.63,126500.0,12.6755,12.6842,12.6669,12.6755,126500.0
2006-11-03 15:30:00,14.64,14.65,14.61,14.61,366500.0,12.6842,12.6929,12.6582,12.6582,366500.0
2006-11-03 15:40:00,14.61,14.65,14.61,14.64,293600.0,12.6582,12.6929,12.6582,12.6842,293600.0
2006-11-03 15:50:00,14.65,14.65,14.61,14.63,861200.0,12.6929,12.6929,12.6582,12.6755,861200.0
2006-11-06 09:30:00,14.69,14.73,14.67,14.69,218900.0,12.7275,12.7622,12.7102,12.7275,218900.0
2006-11-06 09:40:00,14.68,14.76,14.68,14.74,281200.0,12.7188,12.7882,12.7188,12.7708,281200.0
2006-11-06 09:50:00,14.74,14.78,14.73,14.76,1089200.0,12.7708,12.8055,12.7622,12.7882,1089200.0
2006-11-06 10:00:00,14.76,14.77,14.69,14.71,307800.0,12.7882,12.7968,12.7275,12.7448,307800.0
2006-11-06 10:10:00,14.72,14.82,14.71,14.82,230500.0,12.7535,12.8401,12.7448,12.8401,230500.0
2006-11-06 10:20:00,14.82,14.86,14.78,14.85,219200.0,12.8401,12.8748,12.8055,12.8661,219200.0
2006-11-06 10:30:00,14.85,14.88,14.82,14.86,413600.0,12.8661,12.8921,12.8401,12.8748,413600.0
2006-11-06 10:40:00,14.85,14.86,14.83,14.83,252400.0,12.8661,12.8748,12.8488,12.8488,252400.0
2006-11-06 10:50:00,14.83,14.86,14.82,14.85,172500.0,12.8488,12.8748,12.8401,12.8661,172500.0
2006-11-06 11:00:00,14.85,14.86,14.82,14.84,346900.0,12.8661,12.8748,12.8401,12.8575,346900.0
2006-11-06 11:10:00,14.84,14.86,14.83,14.85,219900.0,12.8575,12.8748,12.8488,12.8661,219900.0
2006-11-06 11:20:00,14.85,14.88,14.81,14.85,820500.0,12.8661,12.8921,12.8315,12.8661,820500.0
2006-11-06 11:30:00,14.85,14.91,14.84,14.91,269200.0,12.8661,12.9181,12.8575,12.9181,269200.0
2006-11-06 11:40:00,14.91,14.92,14.88,14.89,86400.0,12.9181,12.9268,12.8921,12.9008,86400.0
2006-11-06 11:50:00,14.89,14.91,14.88,14.88,71700.0,12.9008,12.9181,12.8921,12.8921,71700.0
2006-11-06 12:00:00,14.88,14.91,14.87,14.88,95800.0,12.8921,12.9181,12.8835,12.8921,95800.0
2006-11-06 12:10:00,14.87,14.91,14.86,14.88,113100.0,12.8835,12.9181,12.8748,12.8921,113100.0
2006-11-06 12:20:00,14.88,14.92,14.86,14.9,194400.0,12.8921,12.9268,12.8748,12.9095,194400.0
2006-11-06 12:30:00,14.9,14.93,14.89,14.92,112000.0,12.9095,12.9354,12.9008,12.9268,112000.0
2006-11-06 12:40:00,14.91,14.92,14.88,14.9,216000.0,12.9181,12.9268,12.8921,12.9095,216000.0
2006-11-06 12:50:00,14.9,14.92,14.9,14.9,56800.0,12.9095,12.9268,12.9095,12.9095,56800.0
2006-11-06 13:00:00,14.9,14.93,14.9,14.93,92000.0,12.9095,12.9354,12.9095,12.9354,92000.0
2006-11-06 13:10:00,14.93,14.95,14.92,14.94,158400.0,12.9354,12.9528,12.9268,12.9441,158400.0
2006-11-06 13:20:00,14.94,14.96,14.94,14.96,112200.0,12.9441,12.9614,12.9441,12.9614,112200.0
2006-11-06 13:30:00,14.95,15.01,14.95,14.96,364900.0,12.9528,13.0048,12.9528,12.9614,364900.0
2006-11-06 13:40:00,14.97,14.98,14.95,14.95,82800.0,12.9701,12.9788,12.9528,12.9528,82800.0
2006-11-06 13:50:00,14.95,14.96,14.94,14.95,306000.0,12.9528,12.9614,12.9441,12.9528,306000.0
2006-11-06 14:00:00,14.95,14.98,14.94,14.95,153500.0,12.9528,12.9788,12.9441,12.9528,153500.0
2006-11-06 14:10:00,14.95,14.98,14.94,14.97,134100.0,12.9528,12.9788,12.9441,12.9701,134100.0
2006-11-06 14:20:00,14.96,14.97,14.9,14.96,380000.0,12.9614,12.9701,12.9095,12.9614,380000.0
2006-11-06 14:30:00,14.97,14.99,14.95,14.97,107600.0,12.9701,12.9874,12.9528,12.9701,107600.0
2006-11-06 14:40:00,14.97,14.98,14.96,14.96,96000.0,12.9701,12.9788,12.9614,12.9614,96000.0
2006-11-06 14:50:00,14.96,14.98,14.95,14.97,87500.0,12.9614,12.9788,12.9528,12.9701,87500.0
2006-11-06 15:00:00,14.98,14.98,14.97,14.97,42400.0,12.9788,12.9788,12.9701,12.9701,42400.0
2006-11-06 15:10:00,14.97,15.01,14.96,15.01,288600.0,12.9701,13.0048,12.9614,13.0048,288600.0
2006-11-06 15:20:00,15.0,15.02,14.98,15.02,219200.0,12.9961,13.0134,12.9788,13.0134,219200.0
2006-11-06 15:30:00,15.02,15.02,14.97,14.97,322400.0,13.0134,13.0134,12.9701,12.9701,322400.0
2006-11-06 15:40:00,14.96,15.01,14.93,14.94,305100.0,12.9614,13.0048,12.9354,12.9441,305100.0
2006-11-06 15:50:00,14.94,14.95,14.9,14.93,338000.0,12.9441,12.9528,12.9095,12.9354,338000.0
2006-11-07 09:30:00,15.35,15.47,15.35,15.47,960900.0,13.2993,13.4033,13.2993,13.4033,960900.0
2006-11-07 09:40:00,15.47,15.53,15.42,15.51,656200.0,13.4033,13.4553,13.36,13.438,656200.0
2006-11-07 09:50:00,15.51,15.52,15.41,15.44,637200.0,13.438,13.4466,13.3513,13.3773,637200.0
2006-11-07 10:00:00,15.44,15.46,15.43,15.46,449700.0,13.3773,13.3946,13.3686,13.3946,449700.0
2006-11-07 10:10:00,15.45,15.47,15.3,15.38,734800.0,13.386,13.4033,13.256,13.3253,734800.0
2006-11-07 10:20:00,15.38,15.46,15.38,15.44,512000.0,13.3253,13.3946,13.3253,13.3773,512000.0
2006-11-07 10:30:00,15.44,15.44,15.43,15.44,103100.0,13.3773,13.3773,13.3686,13.3773,103100.0
2006-11-07 10:40:00,15.43,15.45,15.43,15.45,150400.0,13.3686,13.386,13.3686,13.386,150400.0
2006-11-07 10:50:00,15.45,15.45,15.41,15.42,204300.0,13.386,13.386,13.3513,13.36,204300.0
2006-11-07 11:00:00,15.41,15.46,15.4,15.4,434300.0,13.3513,13.3946,13.3427,13.3427,434300.0
2006-11-07 11:10:00,15.41,15.41,15.4,15.4,69400.0,13.3513,13.3513,13.3427,13.3427,69400.0
2006-11-07 11:20:00,15.41,15.45,15.4,15.45,194100.0,13.3513,13.386,13.3427,13.386,194100.0
2006-11-07 11:30:00,15.45,15.45,15.44,15.44,87800.0,13.386,13.386,13.3773,13.3773,87800.0
2006-11-07 11:40:00,15.45,15.45,15.42,15.43,212400.0,13.386,13.386,13.36,13.3686,212400.0
2006-11-07 11:50:00,15.43,15.45,15.43,15.45,146900.0,13.3686,13.386,13.3686,13.386,146900.0
2006-11-07 12:00:00,15.45,15.45,15.43,15.43,156500.0,13.386,13.386,13.3686,13.3686,156500.0
2006-11-07 12:10:00,15.44,15.45,15.41,15.41,175200.0,13.3773,13.386,13.3513,13.3513,175200.0
2006-11-07 12:20:00,15.41,15.41,15.38,15.39,229100.0,13.3513,13.3513,13.3253,13.334,229100.0
2006-11-07 12:30:00,15.39,15.4,15.32,15.32,190400.0,13.334,13.3427,13.2733,13.2733,190400.0
2006-11-07 12:40:00,15.32,15.4,15.32,15.36,215200.0,13.2733,13.3427,13.2733,13.308,215200.0
2006-11-07 12:50:00,15.36,15.4,15.33,15.34,286200.0,13.308,13.3427,13.282,13.2907,286200.0
2006-11-07 13:00:00,15.33,15.4,15.33,15.4,307700.0,13.282,13.3427,13.282,13.3427,307700.0
2006-11-07 13:10:00,15.39,15.41,15.34,15.37,187800.0,13.334,13.3513,13.2907,13.3167,187800.0
2006-11-07 13:20:00,15.37,15.4,15.36,15.4,102900.0,13.3167,13.3427,13.308,13.3427,102900.0
2006-11-07 13:30:00,15.4,15.41,15.39,15.39,148600.0,13.3427,13.3513,13.334,13.334,148600.0
2006-11-07 13:40:00,15.39,15.41,15.39,15.41,210900.0,13.334,13.3513,13.334,13.3513,210900.0
2006-11-07 13:50:00,15.41,15.45,15.41,15.44,133200.0,13.3513,13.386,13.3513,13.3773,133200.0
2006-11-07 14:00:00,15.43,15.47,15.4,15.4,271900.0,13.3686,13.4033,13.3427,13.3427,271900.0
2006-11-07 14:10:00,15.4,15.42,15.38,15.38,156800.0,13.3427,13.36,13.3253,13.3253,156800.0
2006-11-07 14:20:00,15.38,15.39,15.38,15.38,81300.0,13.3253,13.334,13.3253,13.3253,81300.0
2006-11-07 14:30:00,15.39,15.41,15.38,15.41,194300.0,13.334,13.3513,13.3253,13.3513,194300.0
2006-11-07 14:40:00,15.41,15.41,15.37,15.4,186100.0,13.3513,13.3513,13.3167,13.3427,186100.0
2006-11-07 14:50:00,15.4,15.41,15.39,15.39,75800.0,13.3427,13.3513,13.334,13.334,75800.0
2006-11-07 15:00:00,15.4,15.4,15.35,15.37,245500.0,13.3427,13.3427,13.2993,13.3167,245500.0
2006-11-07 15:10:00,15.37,15.37,15.33,15.34,174000.0,13.3167,13.3167,13.282,13.2907,174000.0
2006-11-07 15:20:00,15.33,15.35,15.3,15.31,493500.0,13.282,13.2993,13.256,13.2647,493500.0
2006-11-07 15:30:00,15.31,15.36,15.3,15.33,385200.0,13.2647,13.308,13.256,13.282,385200.0
2006-11-07 15:40:00,15.33,15.38,15.31,15.35,519200.0,13.282,13.3253,13.2647,13.2993,519200.0
2006-11-07 15:50:00,15.36,15.36,15.3,15.33,445000.0,13.308,13.308,13.256,13.282,445000.0
2006-11-08 09:30:00,15.27,15.27,15.15,15.21,261200.0,13.23,13.23,13.1261,13.178,261200.0
2006-11-08 09:40:00,15.21,15.33,15.17,15.3,149100.0,13.178,13.282,13.1434,13.256,149100.0
2006-11-08 09:50:00,15.31,15.31,15.22,15.27,98500.0,13.2647,13.2647,13.1867,13.23,98500.0
2006-11-08 10:00:00,15.27,15.31,15.23,15.29,281500.0,13.23,13.2647,13.1954,13.2474,281500.0
2006-11-08 10:10:00,15.28,15.28,15.15,15.18,133700.0,13.2387,13.2387,13.1261,13.152,133700.0
2006-11-08 10:20:00,15.18,15.18,15.11,15.14,125200.0,13.152,13.152,13.0914,13.1174,125200.0
2006-11-08 10:30:00,15.14,15.14,15.04,15.05,234500.0,13.1174,13.1174,13.0307,13.0394,234500.0
2006-11-08 10:40:00,15.05,15.11,15.04,15.06,266700.0,13.0394,13.0914,13.0307,13.0481,266700.0
2006-11-08 10:50:00,15.06,15.12,15.01,15.07,296900.0,13.0481,13.1001,13.0048,13.0567,296900.0
2006-11-08 11:00:00,15.06,15.09,15.05,15.07,127100.0,13.0481,13.0741,13.0394,13.0567,127100.0
2006-11-08 11:10:00,15.08,15.08,15.04,15.08,119200.0,13.0654,13.0654,13.0307,13.0654,119200.0
2006-11-08 11:20:00,15.08,15.09,15.08,15.08,200100.0,13.0654,13.0741,13.0654,13.0654,200100.0
2006-11-08 11:30:00,15.09,15.09,15.06,15.08,234700.0,13.0741,13.0741,13.0481,13.0654,234700.0
2006-11-08 11:40:00,15.08,15.08,15.04,15.06,256800.0,13.0654,13.0654,13.0307,13.0481,256800.0
2006-11-08 11:50:00,15.06,15.07,15.05,15.06,170100.0,13.0481,13.0567,13.0394,13.0481,170100.0
2006-11-08 12:00:00,15.06,15.09,15.05,15.09,80800.0,13.0481,13.0741,13.0394,13.0741,80800.0
2006-11-08 12:10:00,15.08,15.09,15.06,15.07,173600.0,13.0654,13.0741,13.0481,13.0567,173600.0
2006-11-08 12:20:00,15.07,15.07,15.03,15.03,121700.0,13.0567,13.0567,13.0221,13.0221,121700.0
2006-11-08 12:30:00,15.03,15.03,14.99,15.0,172600.0,13.0221,13.0221,12.9874,12.9961,172600.0
2006-11-08 12:40:00,15.01,15.01,14.97,14.98,193200.0,13.0048,13.0048,12.9701,12.9788,193200.0
2006-11-08 12:50:00,14.98,15.02,14.97,15.0,189500.0,12.9788,13.0134,12.9701,12.9961,189500.0
2006-11-08 13:00:00,15.0,15.04,14.96,14.99,201700.0,12.9961,13.0307,12.9614,12.9874,201700.0
2006-11-08 13:10:00,14.99,15.01,14.98,14.99,85300.0,12.9874,13.0048,12.9788,12.9874,85300.0
2006-11-08 13:20:00,14.99,15.01,14.98,15.01,65700.0,12.9874,13.0048,12.9788,13.0048,65700.0
2006-11-08 13:30:00,15.0,15.02,14.98,15.01,122100.0,12.9961,13.0134,12.9788,13.0048,122100.0
2006-11-08 13:40:00,15.02,15.11,15.0,15.09,151900.0,13.0134,13.0914,12.9961,13.0741,151900.0
2006-11-08 13:50:00,15.09,15.12,15.08,15.09,143100.0,13.0741,13.1001,13.0654,13.0741,143100.0
2006-11-08 14:00:00,15.08,15.09,15.06,15.07,153100.0,13.0654,13.0741,13.0481,13.0567,153100.0
2006-11-08 14:10:00,15.07,15.15,15.06,15.15,180400.0,13.0567,13.1261,13.0481,13.1261,180400.0
2006-11-08 14:20:00,15.15,15.35,15.15,15.16,237900.0,13.1261,13.2993,13.1261,13.1347,237900.0
2006-11-08 14:30:00,15.16,15.21,15.15,15.19,163500.0,13.1347,13.178,13.1261,13.1607,163500.0
2006-11-08 14:40:00,15.19,15.22,15.18,15.19,146400.0,13.1607,13.1867,13.152,13.1607,146400.0
2006-11-08 14:50:00,15.19,15.2,15.17,15.19,124900.0,13.1607,13.1694,13.1434,13.1607,124900.0
2006-11-08 15:00:00,15.19,15.23,15.19,15.22,266600.0,13.1607,13.1954,13.1607,13.1867,266600.0
2006-11-08 15:10:00,15.22,15.23,15.17,15.19,222900.0,13.1867,13.1954,13.1434,13.1607,222900.0
2006-11-08 15:20:00,15.19,15.23,15.18,15.23,262100.0,13.1607,13.1954,13.152,13.1954,262100.0
2006-11-08 15:30:00,15.23,15.26,15.22,15.26,327100.0,13.1954,13.2214,13.1867,13.2214,327100.0
2006-11-08 15:40:00,15.25,15.32,15.21,15.31,459100.0,13.2127,13.2733,13.178,13.2647,459100.0
2006-11-08 15:50:00,15.32,15.32,15.24,15.31,532600.0,13.2733,13.2733,13.204,13.2647,532600.0
2006-11-09 09:30:00,15.38,15.38,15.07,15.07,198300.0,13.3253,13.3253,13.0567,13.0567,198300.0
2006-11-09 09:40:00,15.06,15.06,14.97,15.0,360900.0,13.0481,13.0481,12.9701,12.9961,360900.0
2006-11-09 09:50:00,15.0,15.05,14.99,15.05,298500.0,12.9961,13.0394,12.9874,13.0394,298500.0
2006-11-09 10:00:00,15.04,15.05,14.99,15.01,206100.0,13.0307,13.0394,12.9874,13.0048,206100.0
2006-11-09 10:10:00,15.0,15.03,15.0,15.02,206600.0,12.9961,13.0221,12.9961,13.0134,206600.0
2006-11-09 10:20:00,15.02,15.03,15.01,15.02,143100.0,13.0134,13.0221,13.0048,13.0134,143100.0
2006-11-09 10:30:00,15.03,15.03,15.02,15.02,53800.0,13.0221,13.0221,13.0134,13.0134,53800.0
2006-11-09 10:40:00,15.02,15.02,14.99,14.99,231300.0,13.0134,13.0134,12.9874,12.9874,231300.0
2006-11-09 10:50:00,14.99,15.06,14.96,15.05,270500.0,12.9874,13.0481,12.9614,13.0394,270500.0
2006-11-09 11:00:00,15.04,15.05,15.01,15.01,119000.0,13.0307,13.0394,13.0048,13.0048,119000.0
2006-11-09 11:10:00,15.0,15.0,14.96,14.96,156000.0,12.9961,12.9961,12.9614,12.9614,156000.0
2006-11-09 11:20:00,14.96,15.02,14.96,15.01,191200.0,12.9614,13.0134,12.9614,13.0048,191200.0
2006-11-09 11:30:00,15.02,15.02,14.99,15.0,120300.0,13.0134,13.0134,12.9874,12.9961,120300.0
2006-11-09 11:40:00,15.0,15.01,14.97,14.97,131200.0,12.9961,13.0048,12.9701,12.9701,131200.0
2006-11-09 11:50:00,14.97,14.99,14.97,14.97,66300.0,12.9701,12.9874,12.9701,12.9701,66300.0
2006-11-09 12:00:00,14.98,14.99,14.96,14.96,166700.0,12.9788,12.9874,12.9614,12.9614,166700.0
2006-11-09 12:10:00,14.96,14.97,14.95,14.96,161300.0,12.9614,12.9701,12.9528,12.9614,161300.0
2006-11-09 12:20:00,14.95,14.96,14.95,14.95,87100.0,12.9528,12.9614,12.9528,12.9528,87100.0
2006-11-09 12:30:00,14.96,14.96,14.94,14.94,110400.0,12.9614,12.9614,12.9441,12.9441,110400.0
2006-11-09 12:40:00,14.94,14.95,14.94,14.94,32300.0,12.9441,12.9528,12.9441,12.9441,32300.0
2006-11-09 12:50:00,14.94,14.95,14.92,14.94,103600.0,12.9441,12.9528,12.9268,12.9441,103600.0
2006-11-09 13:00:00,14.94,14.94,14.92,14.92,82200.0,12.9441,12.9441,12.9268,12.9268,82200.0
2006-11-09 13:10:00,14.92,14.97,14.91,14.93,154500.0,12.9268,12.9701,12.9181,12.9354,154500.0
2006-11-09 13:20:00,14.92,14.93,14.92,14.92,87300.0,12.9268,12.9354,12.9268,12.9268,87300.0
2006-11-09 13:30:00,14.93,14.95,14.92,14.95,116600.0,12.9354,12.9528,12.9268,12.9528,116600.0
2006-11-09 13:40:00,14.95,14.95,14.93,14.93,54500.0,12.9528,12.9528,12.9354,12.9354,54500.0
2006-11-09 13:50:00,14.94,14.95,14.92,14.95,85000.0,12.9441,12.9528,12.9268,12.9528,85000.0
2006-11-09 14:00:00,14.94,14.97,14.93,14.97,144100.0,12.9441,12.9701,12.9354,12.9701,144100.0
2006-11-09 14:10:00,14.97,15.0,14.95,14.95,198300.0,12.9701,12.9961,12.9528,12.9528,198300.0
2006-11-09 14:20:00,14.95,14.97,14.95,14.97,74800.0,12.9528,12.9701,12.9528,12.9701,74800.0
2006-11-09 14:30:00,14.97,14.99,14.95,14.95,115700.0,12.9701,12.9874,12.9528,12.9528,115700.0
2006-11-09 14:40:00,14.95,14.97,14.95,14.96,100900.0,12.9528,12.9701,12.9528,12.9614,100900.0
2006-11-09 14:50:00,14.96,15.01,14.96,14.97,349600.0,12.9614,13.0048,12.9614,12.9701,349600.0
2006-11-09 15:00:00,14.96,14.97,14.96,14.96,58000.0,12.9614,12.9701,12.9614,12.9614,58000.0
2006-11-09 15:10:00,14.96,14.97,14.91,14.91,233900.0,12.9614,12.9701,12.9181,12.9181,233900.0
2006-11-09 15:20:00,14.91,14.98,14.9,14.93,236500.0,12.9181,12.9788,12.9095,12.9354,236500.0
2006-11-09 15:30:00,14.93,15.0,14.92,15.0,242600.0,12.9354,12.9961,12.9268,12.9961,242600.0
2006-11-09 15:40:00,14.99,14.99,14.95,14.96,144900.0,12.9874,12.9874,12.9528,12.9614,144900.0
2006-11-09 15:50:00,14.96,14.97,14.94,14.96,202600.0,12.9614,12.9701,12.9441,12.9614,202600.0
2006-11-10 09:30:00,15.0,15.12,15.0,15.06,298100.0,12.9961,13.1001,12.9961,13.0481,298100.0
2006-11-10 09:40:00,15.06,15.15,15.01,15.13,257200.0,13.0481,13.1261,13.0048,13.1087,257200.0
2006-11-10 09:50:00,15.13,15.16,15.1,15.16,246200.0,13.1087,13.1347,13.0827,13.1347,246200.0
2006-11-10 10:00:00,15.15,15.23,15.15,15.21,252200.0,13.1261,13.1954,13.1261,13.178,252200.0
2006-11-10 10:10:00,15.21,15.24,15.18,15.21,239500.0,13.178,13.204,13.152,13.178,239500.0
2006-11-10 10:20:00,15.21,15.21,15.15,15.18,121300.0,13.178,13.178,13.1261,13.152,121300.0
2006-11-10 10:30:00,15.17,15.19,15.15,15.17,153900.0,13.1434,13.1607,13.1261,13.1434,153900.0
2006-11-10 10:40:00,15.18,15.22,15.16,15.22,186400.0,13.152,13.1867,13.1347,13.1867,186400.0
2006-11-10 10:50:00,15.22,15.28,15.2,15.25,277900.0,13.1867,13.2387,13.1694,13.2127,277900.0
2006-11-10 11:00:00,15.25,15.26,15.23,15.23,81600.0,13.2127,13.2214,13.1954,13.1954,81600.0
2006-11-10 11:10:00,15.24,15.24,15.2,15.21,147100.0,13.204,13.204,13.1694,13.178,147100.0
2006-11-10 11:20:00,15.21,15.22,15.2,15.21,119700.0,13.178,13.1867,13.1694,13.178,119700.0
2006-11-10 11:30:00,15.21,15.23,15.2,15.22,129500.0,13.178,13.1954,13.1694,13.1867,129500.0
2006-11-10 11:40:00,15.22,15.26,15.22,15.24,167700.0,13.1867,13.2214,13.1867,13.204,167700.0
2006-11-10 11:50:00,15.25,15.26,15.24,15.25,134300.0,13.2127,13.2214,13.204,13.2127,134300.0
2006-11-10 12:00:00,15.25,15.28,15.25,15.27,288100.0,13.2127,13.2387,13.2127,13.23,288100.0
2006-11-10 12:10:00,15.28,15.33,15.28,15.31,310500.0,13.2387,13.282,13.2387,13.2647,310500.0
2006-11-10 12:20:00,15.31,15.31,15.27,15.29,158700.0,13.2647,13.2647,13.23,13.2474,158700.0
2006-11-10 12:30:00,15.28,15.28,15.26,15.27,297100.0,13.2387,13.2387,13.2214,13.23,297100.0
2006-11-10 12:40:00,15.27,15.27,15.25,15.25,168000.0,13.23,13.23,13.2127,13.2127,168000.0
2006-11-10 12:50:00,15.25,15.25,15.18,15.18,260500.0,13.2127,13.2127,13.152,13.152,260500.0
2006-11-10 13:00:00,15.18,15.24,15.18,15.21,245100.0,13.152,13.204,13.152,13.178,245100.0
2006-11-10 13:10:00,15.22,15.22,15.2,15.22,91500.0,13.1867,13.1867,13.1694,13.1867,91500.0
2006-11-10 13:20:00,15.21,15.22,15.18,15.2,165000.0,13.178,13.1867,13.152,13.1694,165000.0
2006-11-10 13:30:00,15.2,15.21,15.18,15.19,220900.0,13.1694,13.178,13.152,13.1607,220900.0
2006-11-10 13:40:00,15.19,15.2,15.18,15.19,124300.0,13.1607,13.1694,13.152,13.1607,124300.0
2006-11-10 13:50:00,15.19,15.22,15.19,15.21,174600.0,13.1607,13.1867,13.1607,13.178,174600.0
2006-11-10 14:00:00,15.21,15.22,15.17,15.18,158700.0,13.178,13.1867,13.1434,13.152,158700.0
2006-11-10 14:10:00,15.17,15.2,15.17,15.18,162200.0,13.1434,13.1694,13.1434,13.152,162200.0
2006-11-10 14:20:00,15.18,15.2,15.17,15.2,108500.0,13.152,13.1694,13.1434,13.1694,108500.0
2006-11-10 14:30:00,15.2,15.2,15.14,15.14,109400.0,13.1694,13.1694,13.1174,13.1174,109400.0
2006-11-10 14:40:00,15.14,15.18,15.14,15.17,140000.0,13.1174,13.152,13.1174,13.1434,140000.0
2006-11-10 14:50:00,15.17,15.18,15.16,15.18,144200.0,13.1434,13.152,13.1347,13.152,144200.0
2006-11-10 15:00:00,15.18,15.18,15.15,15.16,94300.0,13.152,13.152,13.1261,13.1347,94300.0
2006-11-10 15:10:00,15.16,15.17,15.12,15.13,323300.0,13.1347,13.1434,13.1001,13.1087,323300.0
2006-11-10 15:20:00,15.12,15.17,15.12,15.16,207400.0,13.1001,13.1434,13.1001,13.1347,207400.0
2006-11-10 15:30:00,15.16,15.19,15.15,15.18,147300.0,13.1347,13.1607,13.1261,13.152,147300.0
2006-11-10 15:40:00,15.17,15.22,15.16,15.22,222800.0,13.1434,13.1867,13.1347,13.1867,222800.0
2006-11-10 15:50:00,15.22,15.25,15.2,15.23,340200.0,13.1867,13.2127,13.1694,13.1954,340200.0
2006-11-13 09:30:00,15.2,15.25,15.14,15.22,271000.0,13.1694,13.2127,13.1174,13.1867,271000.0
2006-11-13 09:40:00,15.21,15.28,15.21,15.28,116900.0,13.178,13.2387,13.178,13.2387,116900.0
2006-11-13 09:50:00,15.26,15.27,15.21,15.23,114400.0,13.2214,13.23,13.178,13.1954,114400.0
2006-11-13 10:00:00,15.22,15.27,15.21,15.23,147200.0,13.1867,13.23,13.178,13.1954,147200.0
2006-11-13 10:10:00,15.23,15.27,15.22,15.26,109400.0,13.1954,13.23,13.1867,13.2214,109400.0
2006-11-13 10:20:00,15.26,15.33,15.25,15.32,257600.0,13.2214,13.282,13.2127,13.2733,257600.0
2006-11-13 10:30:00,15.31,15.37,15.31,15.37,234700.0,13.2647,13.3167,13.2647,13.3167,234700.0
2006-11-13 10:40:00,15.37,15.47,15.36,15.47,444600.0,13.3167,13.4033,13.308,13.4033,444600.0
2006-11-13 10:50:00,15.46,15.5,15.43,15.45,392900.0,13.3946,13.4293,13.3686,13.386,392900.0
2006-11-13 11:00:00,15.45,15.49,15.44,15.45,265100.0,13.386,13.4206,13.3773,13.386,265100.0
2006-11-13 11:10:00,15.45,15.45,15.36,15.37,197100.0,13.386,13.386,13.308,13.3167,197100.0
2006-11-13 11:20:00,15.36,15.38,15.3,15.34,240900.0,13.308,13.3253,13.256,13.2907,240900.0
2006-11-13 11:30:00,15.34,15.39,15.31,15.37,230800.0,13.2907,13.334,13.2647,13.3167,230800.0
2006-11-13 11:40:00,15.37,15.37,15.34,15.37,94300.0,13.3167,13.3167,13.2907,13.3167,94300.0
2006-11-13 11:50:00,15.36,15.37,15.33,15.36,124900.0,13.308,13.3167,13.282,13.308,124900.0
2006-11-13 12:00:00,15.35,15.36,15.33,15.33,91500.0,13.2993,13.308,13.282,13.282,91500.0
2006-11-13 12:10:00,15.34,15.36,15.32,15.35,200500.0,13.2907,13.308,13.2733,13.2993,200500.0
2006-11-13 12:20:00,15.35,15.37,15.34,15.35,107700.0,13.2993,13.3167,13.2907,13.2993,107700.0
2006-11-13 12:30:00,15.35,15.37,15.34,15.35,155500.0,13.2993,13.3167,13.2907,13.2993,155500.0
2006-11-13 12:40:00,15.36,15.39,15.35,15.38,114200.0,13.308,13.334,13.2993,13.3253,114200.0
2006-11-13 12:50:00,15.38,15.44,15.37,15.42,290100.0,13.3253,13.3773,13.3167,13.36,290100.0
2006-11-13 13:00:00,15.41,15.42,15.38,15.42,145200.0,13.3513,13.36,13.3253,13.36,145200.0
2006-11-13 13:10:00,15.42,15.42,15.4,15.41,65200.0,13.36,13.36,13.3427,13.3513,65200.0
2006-11-13 13:20:00,15.4,15.41,15.39,15.41,101300.0,13.3427,13.3513,13.334,13.3513,101300.0
2006-11-13 13:30:00,15.4,15.42,15.38,15.4,98600.0,13.3427,13.36,13.3253,13.3427,98600.0
2006-11-13 13:40:00,15.4,15.43,15.39,15.4,158300.0,13.3427,13.3686,13.334,13.3427,158300.0
2006-11-13 13:50:00,15.4,15.45,15.4,15.4,167900.0,13.3427,13.386,13.3427,13.3427,167900.0
2006-11-13 14:00:00,15.4,15.41,15.39,15.4,74500.0,13.3427,13.3513,13.334,13.3427,74500.0
2006-11-13 14:10:00,15.4,15.42,15.38,15.39,130400.0,13.3427,13.36,13.3253,13.334,130400.0
2006-11-13 14:20:00,15.39,15.39,15.33,15.36,137100.0,13.334,13.334,13.282,13.308,137100.0
2006-11-13 14:30:00,15.37,15.38,15.35,15.36,169200.0,13.3167,13.3253,13.2993,13.308,169200.0
2006-11-13 14:40:00,15.35,15.4,15.35,15.38,269300.0,13.2993,13.3427,13.2993,13.3253,269300.0
2006-11-13 14:50:00,15.38,15.41,15.38,15.4,162400.0,13.3253,13.3513,13.3253,13.3427,162400.0
2006-11-13 15:00:00,15.41,15.41,15.36,15.37,83900.0,13.3513,13.3513,13.308,13.3167,83900.0
2006-11-13 15:10:00,15.36,15.39,15.36,15.39,144100.0,13.308,13.334,13.308,13.334,144100.0
2006-11-13 15:20:00,15.39,15.44,15.38,15.43,198200.0,13.334,13.3773,13.3253,13.3686,198200.0
2006-11-13 15:30:00,15.42,15.51,15.42,15.49,558800.0,13.36,13.438,13.36,13.4206,558800.0
2006-11-13 15:40:00,15.49,15.49,15.44,15.45,202300.0,13.4206,13.4206,13.3773,13.386,202300.0
2006-11-13 15:50:00,15.45,15.46,15.44,15.45,247300.0,13.386,13.3946,13.3773,13.386,247300.0
2006-11-14 09:30:00,15.46,15.6,15.32,15.48,442300.0,13.3946,13.5159,13.2733,13.412,442300.0
2006-11-14 09:40:00,15.48,15.49,15.4,15.45,207600.0,13.412,13.4206,13.3427,13.386,207600.0
2006-11-14 09:50:00,15.45,15.49,15.41,15.46,297500.0,13.386,13.4206,13.3513,13.3946,297500.0
2006-11-14 10:00:00,15.46,15.48,15.35,15.47,597200.0,13.3946,13.412,13.2993,13.4033,597200.0
2006-11-14 10:10:00,15.46,15.47,15.43,15.45,293800.0,13.3946,13.4033,13.3686,13.386,293800.0
2006-11-14 10:20:00,15.45,15.45,15.22,15.26,1163500.0,13.386,13.386,13.1867,13.2214,1163500.0
2006-11-14 10:30:00,15.26,15.28,15.23,15.25,201800.0,13.2214,13.2387,13.1954,13.2127,201800.0
2006-11-14 10:40:00,15.26,15.27,15.25,15.26,161500.0,13.2214,13.23,13.2127,13.2214,161500.0
2006-11-14 10:50:00,15.26,15.29,15.25,15.25,160900.0,13.2214,13.2474,13.2127,13.2127,160900.0
2006-11-14 11:00:00,15.25,15.28,15.25,15.26,104400.0,13.2127,13.2387,13.2127,13.2214,104400.0
2006-11-14 11:10:00,15.26,15.26,15.23,15.26,158100.0,13.2214,13.2214,13.1954,13.2214,158100.0
2006-11-14 11:20:00,15.26,15.26,15.22,15.23,101200.0,13.2214,13.2214,13.1867,13.1954,101200.0
2006-11-14 11:30:00,15.22,15.24,15.22,15.24,83400.0,13.1867,13.204,13.1867,13.204,83400.0
2006-11-14 11:40:00,15.24,15.24,15.21,15.22,92200.0,13.204,13.204,13.178,13.1867,92200.0
2006-11-14 11:50:00,15.22,15.27,15.22,15.25,239800.0,13.1867,13.23,13.1867,13.2127,239800.0
2006-11-14 12:00:00,15.25,15.26,15.24,15.25,47600.0,13.2127,13.2214,13.204,13.2127,47600.0
2006-11-14 12:10:00,15.24,15.26,15.22,15.25,241500.0,13.204,13.2214,13.1867,13.2127,241500.0
2006-11-14 12:20:00,15.25,15.28,15.24,15.25,90400.0,13.2127,13.2387,13.204,13.2127,90400.0
2006-11-14 12:30:00,15.24,15.26,15.23,15.25,75200.0,13.204,13.2214,13.1954,13.2127,75200.0
2006-11-14 12:40:00,15.26,15.26,15.24,15.24,45800.0,13.2214,13.2214,13.204,13.204,45800.0
2006-11-14 12:50:00,15.25,15.28,15.24,15.26,93300.0,13.2127,13.2387,13.204,13.2214,93300.0
2006-11-14 13:00:00,15.26,15.29,15.26,15.28,80400.0,13.2214,13.2474,13.2214,13.2387,80400.0
2006-11-14 13:10:00,15.28,15.29,15.23,15.23,135500.0,13.2387,13.2474,13.1954,13.1954,135500.0
2006-11-14 13:20:00,15.23,15.27,15.23,15.25,123400.0,13.1954,13.23,13.1954,13.2127,123400.0
2006-11-14 13:30:00,15.25,15.28,15.24,15.24,151600.0,13.2127,13.2387,13.204,13.204,151600.0
2006-11-14 13:40:00,15.24,15.25,15.23,15.24,174600.0,13.204,13.2127,13.1954,13.204,174600.0
2006-11-14 13:50:00,15.24,15.25,15.21,15.21,177000.0,13.204,13.2127,13.178,13.178,177000.0
2006-11-14 14:00:00,15.22,15.23,15.19,15.21,390700.0,13.1867,13.1954,13.1607,13.178,390700.0
2006-11-14 14:10:00,15.2,15.22,15.18,15.22,238100.0,13.1694,13.1867,13.152,13.1867,238100.0
2006-11-14 14:20:00,15.21,15.25,15.21,15.22,179500.0,13.178,13.2127,13.178,13.1867,179500.0
2006-11-14 14:30:00,15.22,15.23,15.2,15.22,129700.0,13.1867,13.1954,13.1694,13.1867,129700.0
2006-11-14 14:40:00,15.23,15.23,15.21,15.23,416200.0,13.1954,13.1954,13.178,13.1954,416200.0
2006-11-14 14:50:00,15.23,15.25,15.21,15.24,235400.0,13.1954,13.2127,13.178,13.204,235400.0
2006-11-14 15:00:00,15.25,15.32,15.24,15.29,391800.0,13.2127,13.2733,13.204,13.2474,391800.0
2006-11-14 15:10:00,15.3,15.3,15.26,15.28,438800.0,13.256,13.256,13.2214,13.2387,438800.0
2006-11-14 15:20:00,15.27,15.28,15.23,15.24,401400.0,13.23,13.2387,13.1954,13.204,401400.0
2006-11-14 15:30:00,15.25,15.27,15.23,15.26,354600.0,13.2127,13.23,13.1954,13.2214,354600.0
2006-11-14 15:40:00,15.26,15.28,15.23,15.23,342600.0,13.2214,13.2387,13.1954,13.1954,342600.0
2006-11-14 15:50:00,15.24,15.25,15.23,15.25,613600.0,13.204,13.2127,13.1954,13.2127,613600.0
2006-11-15 09:30:00,15.84,15.88,15.65,15.74,1095100.0,13.7239,13.7585,13.5593,13.6372,1095100.0
2006-11-15 09:40:00,15.74,15.98,15.74,15.94,1179700.0,13.6372,13.8452,13.6372,13.8105,1179700.0
2006-11-15 09:50:00,15.94,15.98,15.79,15.86,900100.0,13.8105,13.8452,13.6806,13.7412,900100.0
2006-11-15 10:00:00,15.87,15.9,15.8,15.86,580900.0,13.7499,13.7759,13.6892,13.7412,580900.0
2006-11-15 10:10:00,15.86,15.87,15.82,15.85,535300.0,13.7412,13.7499,13.7065,13.7325,535300.0
2006-11-15 10:20:00,15.85,15.87,15.84,15.84,290200.0,13.7325,13.7499,13.7239,13.7239,290200.0
2006-11-15 10:30:00,15.84,15.84,15.68,15.74,590600.0,13.7239,13.7239,13.5852,13.6372,590600.0
2006-11-15 10:40:00,15.75,15.77,15.71,15.76,320100.0,13.6459,13.6632,13.6112,13.6546,320100.0
2006-11-15 10:50:00,15.77,15.84,15.73,15.8,448800.0,13.6632,13.7239,13.6286,13.6892,448800.0
2006-11-15 11:00:00,15.8,15.86,15.77,15.81,481100.0,13.6892,13.7412,13.6632,13.6979,481100.0
2006-11-15 11:10:00,15.81,15.82,15.76,15.76,234200.0,13.6979,13.7065,13.6546,13.6546,234200.0
2006-11-15 11:20:00,15.77,15.87,15.76,15.86,396700.0,13.6632,13.7499,13.6546,13.7412,396700.0
2006-11-15 11:30:00,15.87,15.88,15.82,15.82,255100.0,13.7499,13.7585,13.7065,13.7065,255100.0
2006-11-15 11:40:00,15.82,15.85,15.81,15.84,123800.0,13.7065,13.7325,13.6979,13.7239,123800.0
2006-11-15 11:50:00,15.84,15.87,15.84,15.86,329500.0,13.7239,13.7499,13.7239,13.7412,329500.0
2006-11-15 12:00:00,15.86,15.9,15.86,15.89,601300.0,13.7412,13.7759,13.7412,13.7672,601300.0
2006-11-15 12:10:00,15.89,15.9,15.88,15.9,299000.0,13.7672,13.7759,13.7585,13.7759,299000.0
2006-11-15 12:20:00,15.9,15.94,15.89,15.9,703900.0,13.7759,13.8105,13.7672,13.7759,703900.0
2006-11-15 12:30:00,15.9,15.99,15.9,15.97,529100.0,13.7759,13.8538,13.7759,13.8365,529100.0
2006-11-15 12:40:00,15.97,16.0,15.95,16.0,589800.0,13.8365,13.8625,13.8192,13.8625,589800.0
2006-11-15 12:50:00,16.0,16.01,15.96,16.0,441300.0,13.8625,13.8712,13.8278,13.8625,441300.0
2006-11-15 13:00:00,16.0,16.0,15.96,15.96,164600.0,13.8625,13.8625,13.8278,13.8278,164600.0
2006-11-15 13:10:00,15.96,15.98,15.9,15.96,219400.0,13.8278,13.8452,13.7759,13.8278,219400.0
2006-11-15 13:20:00,15.96,16.0,15.96,16.0,177900.0,13.8278,13.8625,13.8278,13.8625,177900.0
2006-11-15 13:30:00,16.0,16.01,15.99,16.0,340800.0,13.8625,13.8712,13.8538,13.8625,340800.0
2006-11-15 13:40:00,16.0,16.0,15.98,15.99,291300.0,13.8625,13.8625,13.8452,13.8538,291300.0
2006-11-15 13:50:00,15.98,16.0,15.97,15.97,231500.0,13.8452,13.8625,13.8365,13.8365,231500.0
2006-11-15 14:00:00,15.98,15.98,15.9,15.95,272000.0,13.8452,13.8452,13.7759,13.8192,272000.0
2006-11-15 14:10:00,15.95,15.99,15.95,15.96,332700.0,13.8192,13.8538,13.8192,13.8278,332700.0
2006-11-15 14:20:00,15.97,16.0,15.96,15.96,444500.0,13.8365,13.8625,13.8278,13.8278,444500.0
2006-11-15 14:30:00,15.97,15.98,15.89,15.89,355200.0,13.8365,13.8452,13.7672,13.7672,355200.0
2006-11-15 14:40:00,15.89,15.92,15.87,15.9,259400.0,13.7672,13.7932,13.7499,13.7759,259400.0
2006-11-15 14:50:00,15.9,15.93,15.84,15.91,449500.0,13.7759,13.8019,13.7239,13.7845,449500.0
2006-11-15 15:00:00,15.9,15.95,15.9,15.93,341400.0,13.7759,13.8192,13.7759,13.8019,341400.0
2006-11-15 15:10:00,15.94,16.0,15.93,15.98,567400.0,13.8105,13.8625,13.8019,13.8452,567400.0
2006-11-15 15:20:00,15.97,15.99,15.96,15.98,251300.0,13.8365,13.8538,13.8278,13.8452,251300.0
2006-11-15 15:30:00,15.97,15.98,15.9,15.93,283300.0,13.8365,13.8452,13.7759,13.8019,283300.0
2006-11-15 15:40:00,15.93,15.97,15.91,15.93,471900.0,13.8019,13.8365,13.7845,13.8019,471900.0
2006-11-15 15:50:00,15.93,15.98,15.9,15.94,493000.0,13.8019,13.8452,13.7759,13.8105,493000.0
2006-11-16 09:30:00,15.9,15.9,15.79,15.85,258700.0,13.7759,13.7759,13.6806,13.7325,258700.0
2006-11-16 09:40:00,15.84,15.91,15.84,15.9,274600.0,13.7239,13.7845,13.7239,13.7759,274600.0
2006-11-16 09:50:00,15.9,15.93,15.83,15.89,294300.0,13.7759,13.8019,13.7152,13.7672,294300.0
2006-11-16 10:00:00,15.9,15.9,15.8,15.82,211100.0,13.7759,13.7759,13.6892,13.7065,211100.0
2006-11-16 10:10:00,15.82,15.84,15.76,15.76,230700.0,13.7065,13.7239,13.6546,13.6546,230700.0
2006-11-16 10:20:00,15.77,15.77,15.68,15.74,526800.0,13.6632,13.6632,13.5852,13.6372,526800.0
2006-11-16 10:30:00,15.74,15.79,15.74,15.75,237000.0,13.6372,13.6806,13.6372,13.6459,237000.0
2006-11-16 10:40:00,15.76,15.76,15.66,15.67,398600.0,13.6546,13.6546,13.5679,13.5766,398600.0
2006-11-16 10:50:00,15.67,15.67,15.5,15.52,436100.0,13.5766,13.5766,13.4293,13.4466,436100.0
2006-11-16 11:00:00,15.52,15.62,15.51,15.6,381700.0,13.4466,13.5333,13.438,13.5159,381700.0
2006-11-16 11:10:00,15.6,15.62,15.59,15.59,1316100.0,13.5159,13.5333,13.5073,13.5073,1316100.0
2006-11-16 11:20:00,15.59,15.62,15.57,15.6,287400.0,13.5073,13.5333,13.4899,13.5159,287400.0
2006-11-16 11:30:00,15.6,15.68,15.59,15.66,474200.0,13.5159,13.5852,13.5073,13.5679,474200.0
2006-11-16 11:40:00,15.66,15.71,15.65,15.71,176000.0,13.5679,13.6112,13.5593,13.6112,176000.0
2006-11-16 11:50:00,15.7,15.72,15.69,15.7,161800.0,13.6026,13.6199,13.5939,13.6026,161800.0
2006-11-16 12:00:00,15.7,15.71,15.68,15.68,291800.0,13.6026,13.6112,13.5852,13.5852,291800.0
2006-11-16 12:10:00,15.68,15.7,15.65,15.69,155300.0,13.5852,13.6026,13.5593,13.5939,155300.0
2006-11-16 12:20:00,15.68,15.72,15.68,15.69,327900.0,13.5852,13.6199,13.5852,13.5939,327900.0
2006-11-16 12:30:00,15.69,15.7,15.68,15.69,198600.0,13.5939,13.6026,13.5852,13.5939,198600.0
2006-11-16 12:40:00,15.69,15.71,15.69,15.7,225100.0,13.5939,13.6112,13.5939,13.6026,225100.0
2006-11-16 12:50:00,15.71,15.71,15.7,15.7,35800.0,13.6112,13.6112,13.6026,13.6026,35800.0
2006-11-16 13:00:00,15.71,15.73,15.7,15.7,121600.0,13.6112,13.6286,13.6026,13.6026,121600.0
2006-11-16 13:10:00,15.7,15.73,15.7,15.72,239000.0,13.6026,13.6286,13.6026,13.6199,239000.0
2006-11-16 13:20:00,15.72,15.72,15.67,15.69,86900.0,13.6199,13.6199,13.5766,13.5939,86900.0
2006-11-16 13:30:00,15.69,15.72,15.68,15.72,308900.0,13.5939,13.6199,13.5852,13.6199,308900.0
2006-11-16 13:40:00,15.72,15.76,15.71,15.75,444000.0,13.6199,13.6546,13.6112,13.6459,444000.0
2006-11-16 13:50:00,15.76,15.86,15.75,15.76,599300.0,13.6546,13.7412,13.6459,13.6546,599300.0
2006-11-16 14:00:00,15.76,15.86,15.74,15.85,270700.0,13.6546,13.7412,13.6372,13.7325,270700.0
2006-11-16 14:10:00,15.85,15.91,15.85,15.91,228200.0,13.7325,13.7845,13.7325,13.7845,228200.0
2006-11-16 14:20:00,15.9,15.96,15.89,15.96,248900.0,13.7759,13.8278,13.7672,13.8278,248900.0
2006-11-16 14:30:00,15.96,15.97,15.92,15.95,212600.0,13.8278,13.8365,13.7932,13.8192,212600.0
2006-11-16 14:40:00,15.95,16.08,15.94,16.05,778500.0,13.8192,13.9318,13.8105,13.9058,778500.0
2006-11-16 14:50:00,16.05,16.09,16.01,16.02,812900.0,13.9058,13.9405,13.8712,13.8798,812900.0
2006-11-16 15:00:00,16.01,16.02,15.97,15.98,300600.0,13.8712,13.8798,13.8365,13.8452,300600.0
2006-11-16 15:10:00,15.99,16.01,15.98,15.99,275400.0,13.8538,13.8712,13.8452,13.8538,275400.0
2006-11-16 15:20:00,15.98,16.04,15.98,16.0,337100.0,13.8452,13.8972,13.8452,13.8625,337100.0
2006-11-16 15:30:00,16.0,16.01,15.96,16.0,397400.0,13.8625,13.8712,13.8278,13.8625,397400.0
2006-11-16 15:40:00,16.0,16.01,15.96,15.96,396800.0,13.8625,13.8712,13.8278,13.8278,396800.0
2006-11-16 15:50:00,15.96,15.98,15.96,15.97,427600.0,13.8278,13.8452,13.8278,13.8365,427600.0
2006-11-17 09:30:00,16.02,16.07,15.94,15.94,698300.0,13.8798,13.9231,13.8105,13.8105,698300.0
2006-11-17 09:40:00,15.95,15.99,15.94,15.99,205500.0,13.8192,13.8538,13.8105,13.8538,205500.0
2006-11-17 09:50:00,15.99,16.06,15.98,16.06,489600.0,13.8538,13.9145,13.8452,13.9145,489600.0
2006-11-17 10:00:00,16.06,16.08,16.0,16.01,326200.0,13.9145,13.9318,13.8625,13.8712,326200.0
2006-11-17 10:10:00,16.0,16.02,15.96,15.99,210700.0,13.8625,13.8798,13.8278,13.8538,210700.0
2006-11-17 10:20:00,16.0,16.01,15.97,15.99,445700.0,13.8625,13.8712,13.8365,13.8538,445700.0
2006-11-17 10:30:00,15.99,16.01,15.98,16.0,226100.0,13.8538,13.8712,13.8452,13.8625,226100.0
2006-11-17 10:40:00,15.99,16.0,15.98,15.99,109400.0,13.8538,13.8625,13.8452,13.8538,109400.0
2006-11-17 10:50:00,15.99,16.02,15.98,16.0,370100.0,13.8538,13.8798,13.8452,13.8625,370100.0
2006-11-17 11:00:00,16.0,16.02,15.98,15.99,642700.0,13.8625,13.8798,13.8452,13.8538,642700.0
2006-11-17 11:10:00,15.99,16.0,15.93,15.94,190600.0,13.8538,13.8625,13.8019,13.8105,190600.0
2006-11-17 11:20:00,15.94,15.95,15.92,15.93,86700.0,13.8105,13.8192,13.7932,13.8019,86700.0
2006-11-17 11:30:00,15.93,15.96,15.93,15.95,112400.0,13.8019,13.8278,13.8019,13.8192,112400.0
2006-11-17 11:40:00,15.95,15.96,15.94,15.94,81000.0,13.8192,13.8278,13.8105,13.8105,81000.0
2006-11-17 11:50:00,15.94,15.95,15.93,15.93,64400.0,13.8105,13.8192,13.8019,13.8019,64400.0
2006-11-17 12:00:00,15.94,15.94,15.92,15.92,57100.0,13.8105,13.8105,13.7932,13.7932,57100.0
2006-11-17 12:10:00,15.92,15.93,15.9,15.91,41300.0,13.7932,13.8019,13.7759,13.7845,41300.0
2006-11-17 12:20:00,15.9,15.9,15.87,15.87,121200.0,13.7759,13.7759,13.7499,13.7499,121200.0
2006-11-17 12:30:00,15.87,15.87,15.81,15.82,286600.0,13.7499,13.7499,13.6979,13.7065,286600.0
2006-11-17 12:40:00,15.82,15.83,15.78,15.79,93300.0,13.7065,13.7152,13.6719,13.6806,93300.0
2006-11-17 12:50:00,15.79,15.79,15.66,15.69,352100.0,13.6806,13.6806,13.5679,13.5939,352100.0
2006-11-17 13:00:00,15.69,15.75,15.68,15.72,180700.0,13.5939,13.6459,13.5852,13.6199,180700.0
2006-11-17 13:10:00,15.73,15.77,15.72,15.72,158400.0,13.6286,13.6632,13.6199,13.6199,158400.0
2006-11-17 13:20:00,15.72,15.76,15.7,15.76,153400.0,13.6199,13.6546,13.6026,13.6546,153400.0
2006-11-17 13:30:00,15.76,15.79,15.75,15.79,120100.0,13.6546,13.6806,13.6459,13.6806,120100.0
2006-11-17 13:40:00,15.79,15.82,15.78,15.8,161900.0,13.6806,13.7065,13.6719,13.6892,161900.0
2006-11-17 13:50:00,15.79,15.8,15.75,15.78,162800.0,13.6806,13.6892,13.6459,13.6719,162800.0
2006-11-17 14:00:00,15.78,15.8,15.77,15.78,62900.0,13.6719,13.6892,13.6632,13.6719,62900.0
2006-11-17 14:10:00,15.78,15.82,15.76,15.78,175200.0,13.6719,13.7065,13.6546,13.6719,175200.0
2006-11-17 14:20:00,15.77,15.79,15.76,15.77,77200.0,13.6632,13.6806,13.6546,13.6632,77200.0
2006-11-17 14:30:00,15.77,15.77,15.75,15.76,118200.0,13.6632,13.6632,13.6459,13.6546,118200.0
2006-11-17 14:40:00,15.76,15.8,15.75,15.8,172500.0,13.6546,13.6892,13.6459,13.6892,172500.0
2006-11-17 14:50:00,15.8,15.84,15.79,15.79,163900.0,13.6892,13.7239,13.6806,13.6806,163900.0
2006-11-17 15:00:00,15.79,15.85,15.79,15.84,119900.0,13.6806,13.7325,13.6806,13.7239,119900.0
2006-11-17 15:10:00,15.84,15.88,15.83,15.85,104500.0,13.7239,13.7585,13.7152,13.7325,104500.0
2006-11-17 15:20:00,15.85,15.88,15.84,15.87,87000.0,13.7325,13.7585,13.7239,13.7499,87000.0
2006-11-17 15:30:00,15.88,15.88,15.82,15.83,145000.0,13.7585,13.7585,13.7065,13.7152,145000.0
2006-11-17 15:40:00,15.83,15.83,15.79,15.81,165500.0,13.7152,13.7152,13.6806,13.6979,165500.0
2006-11-17 15:50:00,15.82,15.86,15.81,15.86,260400.0,13.7065,13.7412,13.6979,13.7412,260400.0
2006-11-20 09:30:00,15.83,15.9,15.75,15.9,118400.0,13.7152,13.7759,13.6459,13.7759,118400.0
2006-11-20 09:40:00,15.9,15.91,15.85,15.86,164900.0,13.7759,13.7845,13.7325,13.7412,164900.0
2006-11-20 09:50:00,15.85,15.85,15.77,15.78,156700.0,13.7325,13.7325,13.6632,13.6719,156700.0
2006-11-20 10:00:00,15.77,15.85,15.77,15.79,119900.0,13.6632,13.7325,13.6632,13.6806,119900.0
2006-11-20 10:10:00,15.78,15.79,15.77,15.79,49200.0,13.6719,13.6806,13.6632,13.6806,49200.0
2006-11-20 10:20:00,15.78,15.84,15.76,15.84,131900.0,13.6719,13.7239,13.6546,13.7239,131900.0
2006-11-20 10:30:00,15.84,15.93,15.83,15.93,282400.0,13.7239,13.8019,13.7152,13.8019,282400.0
2006-11-20 10:40:00,15.93,15.93,15.91,15.93,219300.0,13.8019,13.8019,13.7845,13.8019,219300.0
2006-11-20 10:50:00,15.92,15.93,15.91,15.92,198500.0,13.7932,13.8019,13.7845,13.7932,198500.0
2006-11-20 11:00:00,15.93,15.95,15.92,15.94,588800.0,13.8019,13.8192,13.7932,13.8105,588800.0
2006-11-20 11:10:00,15.94,15.94,15.92,15.93,116100.0,13.8105,13.8105,13.7932,13.8019,116100.0
2006-11-20 11:20:00,15.93,15.93,15.92,15.93,92900.0,13.8019,13.8019,13.7932,13.8019,92900.0
2006-11-20 11:30:00,15.93,15.95,15.89,15.9,220700.0,13.8019,13.8192,13.7672,13.7759,220700.0
2006-11-20 11:40:00,15.89,15.93,15.87,15.9,213500.0,13.7672,13.8019,13.7499,13.7759,213500.0
2006-11-20 11:50:00,15.9,15.92,15.89,15.9,149800.0,13.7759,13.7932,13.7672,13.7759,149800.0
2006-11-20 12:00:00,15.89,15.9,15.83,15.84,185000.0,13.7672,13.7759,13.7152,13.7239,185000.0
2006-11-20 12:10:00,15.84,15.84,15.82,15.83,79200.0,13.7239,13.7239,13.7065,13.7152,79200.0
2006-11-20 12:20:00,15.83,15.85,15.81,15.82,127600.0,13.7152,13.7325,13.6979,13.7065,127600.0
2006-11-20 12:30:00,15.82,15.85,15.81,15.83,130500.0,13.7065,13.7325,13.6979,13.7152,130500.0
2006-11-20 12:40:00,15.83,15.84,15.82,15.84,142400.0,13.7152,13.7239,13.7065,13.7239,142400.0
2006-11-20 12:50:00,15.83,15.84,15.82,15.83,110000.0,13.7152,13.7239,13.7065,13.7152,110000.0
2006-11-20 13:00:00,15.83,15.85,15.83,15.83,176900.0,13.7152,13.7325,13.7152,13.7152,176900.0
2006-11-20 13:10:00,15.84,15.84,15.82,15.83,69800.0,13.7239,13.7239,13.7065,13.7152,69800.0
2006-11-20 13:20:00,15.83,15.84,15.82,15.83,80400.0,13.7152,13.7239,13.7065,13.7152,80400.0
2006-11-20 13:30:00,15.83,15.85,15.82,15.83,235200.0,13.7152,13.7325,13.7065,13.7152,235200.0
2006-11-20 13:40:00,15.83,15.87,15.83,15.87,204800.0,13.7152,13.7499,13.7152,13.7499,204800.0
2006-11-20 13:50:00,15.87,15.87,15.86,15.86,109900.0,13.7499,13.7499,13.7412,13.7412,109900.0
2006-11-20 14:00:00,15.87,15.93,15.86,15.91,345800.0,13.7499,13.8019,13.7412,13.7845,345800.0
2006-11-20 14:10:00,15.9,15.92,15.88,15.88,153100.0,13.7759,13.7932,13.7585,13.7585,153100.0
2006-11-20 14:20:00,15.88,15.89,15.84,15.84,113500.0,13.7585,13.7672,13.7239,13.7239,113500.0
2006-11-20 14:30:00,15.84,15.84,15.81,15.81,67100.0,13.7239,13.7239,13.6979,13.6979,67100.0
2006-11-20 14:40:00,15.81,15.85,15.8,15.8,242900.0,13.6979,13.7325,13.6892,13.6892,242900.0
2006-11-20 14:50:00,15.8,15.84,15.8,15.81,283300.0,13.6892,13.7239,13.6892,13.6979,283300.0
2006-11-20 15:00:00,15.81,15.81,15.79,15.79,115100.0,13.6979,13.6979,13.6806,13.6806,115100.0
2006-11-20 15:10:00,15.79,15.79,15.75,15.76,85800.0,13.6806,13.6806,13.6459,13.6546,85800.0
2006-11-20 15:20:00,15.75,15.79,15.72,15.72,180900.0,13.6459,13.6806,13.6199,13.6199,180900.0
2006-11-20 15:30:00,15.72,15.73,15.72,15.73,112200.0,13.6199,13.6286,13.6199,13.6286,112200.0
2006-11-20 15:40:00,15.72,15.73,15.67,15.69,273200.0,13.6199,13.6286,13.5766,13.5939,273200.0
2006-11-20 15:50:00,15.69,15.73,15.68,15.7,376800.0,13.5939,13.6286,13.5852,13.6026,376800.0
2006-11-21 09:30:00,15.7,15.7,15.68,15.68,201700.0,13.6026,13.6026,13.5852,13.5852,201700.0
2006-11-21 09:40:00,15.68,15.7,15.68,15.68,159000.0,13.5852,13.6026,13.5852,13.5852,159000.0
2006-11-21 09:50:00,15.68,15.7,15.68,15.7,130800.0,13.5852,13.6026,13.5852,13.6026,130800.0
2006-11-21 10:00:00,15.69,15.71,15.69,15.7,102800.0,13.5939,13.6112,13.5939,13.6026,102800.0
2006-11-21 10:10:00,15.7,15.71,15.69,15.7,198300.0,13.6026,13.6112,13.5939,13.6026,198300.0
2006-11-21 10:20:00,15.7,15.76,15.69,15.75,161600.0,13.6026,13.6546,13.5939,13.6459,161600.0
2006-11-21 10:30:00,15.75,15.81,15.74,15.8,160300.0,13.6459,13.6979,13.6372,13.6892,160300.0
2006-11-21 10:40:00,15.81,15.82,15.77,15.77,84900.0,13.6979,13.7065,13.6632,13.6632,84900.0
2006-11-21 10:50:00,15.77,15.79,15.76,15.77,123600.0,13.6632,13.6806,13.6546,13.6632,123600.0
2006-11-21 11:00:00,15.76,15.78,15.75,15.77,56900.0,13.6546,13.6719,13.6459,13.6632,56900.0
2006-11-21 11:10:00,15.77,15.78,15.75,15.75,114700.0,13.6632,13.6719,13.6459,13.6459,114700.0
2006-11-21 11:20:00,15.76,15.77,15.74,15.76,114800.0,13.6546,13.6632,13.6372,13.6546,114800.0
2006-11-21 11:30:00,15.77,15.77,15.72,15.75,246200.0,13.6632,13.6632,13.6199,13.6459,246200.0
2006-11-21 11:40:00,15.74,15.78,15.74,15.75,294600.0,13.6372,13.6719,13.6372,13.6459,294600.0
2006-11-21 11:50:00,15.74,15.79,15.74,15.77,228700.0,13.6372,13.6806,13.6372,13.6632,228700.0
2006-11-21 12:00:00,15.78,15.79,15.76,15.77,246500.0,13.6719,13.6806,13.6546,13.6632,246500.0
2006-11-21 12:10:00,15.77,15.78,15.76,15.78,96000.0,13.6632,13.6719,13.6546,13.6719,96000.0
2006-11-21 12:20:00,15.78,15.79,15.75,15.77,237700.0,13.6719,13.6806,13.6459,13.6632,237700.0
2006-11-21 12:30:00,15.76,15.77,15.75,15.76,242000.0,13.6546,13.6632,13.6459,13.6546,242000.0
2006-11-21 12:40:00,15.76,15.77,15.75,15.76,358000.0,13.6546,13.6632,13.6459,13.6546,358000.0
2006-11-21 12:50:00,15.76,15.78,15.75,15.78,263000.0,13.6546,13.6719,13.6459,13.6719,263000.0
2006-11-21 13:00:00,15.78,15.79,15.77,15.77,219400.0,13.6719,13.6806,13.6632,13.6632,219400.0
2006-11-21 13:10:00,15.78,15.81,15.77,15.81,1539300.0,13.6719,13.6979,13.6632,13.6979,1539300.0
2006-11-21 13:20:00,15.8,15.86,15.8,15.82,612100.0,13.6892,13.7412,13.6892,13.7065,612100.0
2006-11-21 13:30:00,15.82,15.85,15.82,15.84,516500.0,13.7065,13.7325,13.7065,13.7239,516500.0
2006-11-21 13:40:00,15.84,15.86,15.83,15.84,390700.0,13.7239,13.7412,13.7152,13.7239,390700.0
2006-11-21 13:50:00,15.84,15.87,15.83,15.86,224300.0,13.7239,13.7499,13.7152,13.7412,224300.0
2006-11-21 14:00:00,15.87,15.88,15.83,15.83,282100.0,13.7499,13.7585,13.7152,13.7152,282100.0
2006-11-21 14:10:00,15.83,15.84,15.82,15.83,152600.0,13.7152,13.7239,13.7065,13.7152,152600.0
2006-11-21 14:20:00,15.84,15.84,15.82,15.83,207800.0,13.7239,13.7239,13.7065,13.7152,207800.0
2006-11-21 14:30:00,15.83,15.85,15.81,15.81,127200.0,13.7152,13.7325,13.6979,13.6979,127200.0
2006-11-21 14:40:00,15.81,15.82,15.8,15.8,127000.0,13.6979,13.7065,13.6892,13.6892,127000.0
2006-11-21 14:50:00,15.8,15.81,15.78,15.78,115000.0,13.6892,13.6979,13.6719,13.6719,115000.0
2006-11-21 15:00:00,15.78,15.82,15.78,15.8,243500.0,13.6719,13.7065,13.6719,13.6892,243500.0
2006-11-21 15:10:00,15.81,15.84,15.8,15.83,155400.0,13.6979,13.7239,13.6892,13.7152,155400.0
2006-11-21 15:20:00,15.84,15.86,15.83,15.84,235500.0,13.7239,13.7412,13.7152,13.7239,235500.0
2006-11-21 15:30:00,15.85,15.85,15.82,15.82,200000.0,13.7325,13.7325,13.7065,13.7065,200000.0
2006-11-21 15:40:00,15.82,15.83,15.8,15.82,386100.0,13.7065,13.7152,13.6892,13.7065,386100.0
2006-11-21 15:50:00,15.82,15.83,15.81,15.82,250000.0,13.7065,13.7152,13.6979,13.7065,250000.0
2006-11-22 09:30:00,15.92,15.94,15.85,15.9,229100.0,13.7932,13.8105,13.7325,13.7759,229100.0
2006-11-22 09:40:00,15.9,15.91,15.85,15.85,223200.0,13.7759,13.7845,13.7325,13.7325,223200.0
2006-11-22 09:50:00,15.85,15.87,15.82,15.82,278900.0,13.7325,13.7499,13.7065,13.7065,278900.0
2006-11-22 10:00:00,15.82,15.9,15.82,15.9,221600.0,13.7065,13.7759,13.7065,13.7759,221600.0
2006-11-22 10:10:00,15.9,15.93,15.88,15.89,220500.0,13.7759,13.8019,13.7585,13.7672,220500.0
2006-11-22 10:20:00,15.89,15.92,15.88,15.9,197500.0,13.7672,13.7932,13.7585,13.7759,197500.0
2006-11-22 10:30:00,15.91,15.95,15.89,15.94,241700.0,13.7845,13.8192,13.7672,13.8105,241700.0
2006-11-22 10:40:00,15.93,16.0,15.93,15.99,387100.0,13.8019,13.8625,13.8019,13.8538,387100.0
2006-11-22 10:50:00,15.98,15.99,15.96,15.97,157900.0,13.8452,13.8538,13.8278,13.8365,157900.0
2006-11-22 11:00:00,15.97,15.98,15.95,15.97,183700.0,13.8365,13.8452,13.8192,13.8365,183700.0
2006-11-22 11:10:00,15.97,15.98,15.95,15.96,145900.0,13.8365,13.8452,13.8192,13.8278,145900.0
2006-11-22 11:20:00,15.96,15.97,15.95,15.95,159200.0,13.8278,13.8365,13.8192,13.8192,159200.0
2006-11-22 11:30:00,15.95,15.96,15.94,15.94,95100.0,13.8192,13.8278,13.8105,13.8105,95100.0
2006-11-22 11:40:00,15.94,15.95,15.91,15.91,74300.0,13.8105,13.8192,13.7845,13.7845,74300.0
2006-11-22 11:50:00,15.91,15.92,15.9,15.91,51200.0,13.7845,13.7932,13.7759,13.7845,51200.0
2006-11-22 12:00:00,15.92,15.96,15.92,15.95,74200.0,13.7932,13.8278,13.7932,13.8192,74200.0
2006-11-22 12:10:00,15.95,15.96,15.94,15.95,50800.0,13.8192,13.8278,13.8105,13.8192,50800.0
2006-11-22 12:20:00,15.96,15.96,15.94,15.95,61500.0,13.8278,13.8278,13.8105,13.8192,61500.0
2006-11-22 12:30:00,15.95,15.96,15.93,15.96,52400.0,13.8192,13.8278,13.8019,13.8278,52400.0
2006-11-22 12:40:00,15.96,15.97,15.94,15.96,87900.0,13.8278,13.8365,13.8105,13.8278,87900.0
2006-11-22 12:50:00,15.96,15.97,15.93,15.94,93800.0,13.8278,13.8365,13.8019,13.8105,93800.0
2006-11-22 13:00:00,15.95,15.95,15.94,15.94,42200.0,13.8192,13.8192,13.8105,13.8105,42200.0
2006-11-22 13:10:00,15.94,15.97,15.94,15.96,154600.0,13.8105,13.8365,13.8105,13.8278,154600.0
2006-11-22 13:20:00,15.96,15.96,15.95,15.96,56700.0,13.8278,13.8278,13.8192,13.8278,56700.0
2006-11-22 13:30:00,15.96,15.96,15.95,15.95,28300.0,13.8278,13.8278,13.8192,13.8192,28300.0
2006-11-22 13:40:00,15.95,15.96,15.93,15.95,71800.0,13.8192,13.8278,13.8019,13.8192,71800.0
2006-11-22 13:50:00,15.95,15.95,15.9,15.91,107700.0,13.8192,13.8192,13.7759,13.7845,107700.0
2006-11-22 14:00:00,15.91,15.94,15.9,15.92,88300.0,13.7845,13.8105,13.7759,13.7932,88300.0
2006-11-22 14:10:00,15.92,15.93,15.91,15.92,40400.0,13.7932,13.8019,13.7845,13.7932,40400.0
2006-11-22 14:20:00,15.93,15.94,15.92,15.93,46700.0,13.8019,13.8105,13.7932,13.8019,46700.0
2006-11-22 14:30:00,15.92,15.96,15.92,15.94,91500.0,13.7932,13.8278,13.7932,13.8105,91500.0
2006-11-22 14:40:00,15.93,15.95,15.93,15.94,38500.0,13.8019,13.8192,13.8019,13.8105,38500.0
2006-11-22 14:50:00,15.94,15.95,15.94,15.94,26100.0,13.8105,13.8192,13.8105,13.8105,26100.0
2006-11-22 15:00:00,15.94,15.96,15.94,15.96,91900.0,13.8105,13.8278,13.8105,13.8278,91900.0
2006-11-22 15:10:00,15.95,15.99,15.95,15.99,175100.0,13.8192,13.8538,13.8192,13.8538,175100.0
2006-11-22 15:20:00,15.99,16.01,15.98,15.99,258800.0,13.8538,13.8712,13.8452,13.8538,258800.0
2006-11-22 15:30:00,15.99,16.05,15.98,16.05,291900.0,13.8538,13.9058,13.8452,13.9058,291900.0
2006-11-22 15:40:00,16.04,16.05,16.01,16.03,203800.0,13.8972,13.9058,13.8712,13.8885,203800.0
2006-11-22 15:50:00,16.02,16.02,16.0,16.01,161500.0,13.8798,13.8798,13.8625,13.8712,161500.0
2006-11-24 09:30:00,15.97,15.97,15.86,15.89,185200.0,13.8365,13.8365,13.7412,13.7672,185200.0
2006-11-24 09:40:00,15.89,15.9,15.88,15.88,95900.0,13.7672,13.7759,13.7585,13.7585,95900.0
2006-11-24 09:50:00,15.88,15.92,15.86,15.91,260500.0,13.7585,13.7932,13.7412,13.7845,260500.0
2006-11-24 10:00:00,15.92,15.97,15.91,15.96,104600.0,13.7932,13.8365,13.7845,13.8278,104600.0
2006-11-24 10:10:00,15.96,16.01,15.96,16.01,194300.0,13.8278,13.8712,13.8278,13.8712,194300.0
2006-11-24 10:20:00,16.01,16.04,15.99,16.04,98600.0,13.8712,13.8972,13.8538,13.8972,98600.0
2006-11-24 10:30:00,16.04,16.04,16.03,16.03,47200.0,13.8972,13.8972,13.8885,13.8885,47200.0
2006-11-24 10:40:00,16.03,16.03,16.01,16.03,114600.0,13.8885,13.8885,13.8712,13.8885,114600.0
2006-11-24 10:50:00,16.03,16.08,16.02,16.07,123500.0,13.8885,13.9318,13.8798,13.9231,123500.0
2006-11-24 11:00:00,16.07,16.18,16.07,16.17,323800.0,13.9231,14.0185,13.9231,14.0098,323800.0
2006-11-24 11:10:00,16.17,16.22,16.16,16.2,566400.0,14.0098,14.0531,14.0011,14.0358,566400.0
2006-11-24 11:20:00,16.21,16.26,16.2,16.26,393000.0,14.0444,14.0878,14.0358,14.0878,393000.0
2006-11-24 11:30:00,16.26,16.32,16.25,16.3,333900.0,14.0878,14.1397,14.0791,14.1224,333900.0
2006-11-24 11:40:00,16.3,16.33,16.29,16.29,225000.0,14.1224,14.1484,14.1138,14.1138,225000.0
2006-11-24 11:50:00,16.29,16.31,16.29,16.31,165300.0,14.1138,14.1311,14.1138,14.1311,165300.0
2006-11-24 12:00:00,16.31,16.31,16.3,16.31,76500.0,14.1311,14.1311,14.1224,14.1311,76500.0
2006-11-24 12:10:00,16.31,16.31,16.3,16.31,96500.0,14.1311,14.1311,14.1224,14.1311,96500.0
2006-11-24 12:20:00,16.31,16.32,16.3,16.31,184200.0,14.1311,14.1397,14.1224,14.1311,184200.0
2006-11-24 12:30:00,16.32,16.32,16.26,16.26,242300.0,14.1397,14.1397,14.0878,14.0878,242300.0
2006-11-24 12:40:00,16.27,16.3,16.26,16.3,210900.0,14.0964,14.1224,14.0878,14.1224,210900.0
2006-11-24 12:50:00,16.31,16.32,16.23,16.26,305600.0,14.1311,14.1397,14.0618,14.0878,305600.0
2006-11-24 13:00:00,16.26,16.28,16.25,16.28,69500.0,14.0878,14.1051,14.0791,14.1051,69500.0
2006-11-24 13:10:00,16.25,16.25,16.25,16.25,100.0,14.0791,14.0791,14.0791,14.0791,100.0
2006-11-24 13:20:00,16.25,16.25,16.25,16.25,0.0,14.0791,14.0791,14.0791,14.0791,0.0
2006-11-24 13:30:00,16.03,16.03,16.03,16.03,100.0,13.8885,13.8885,13.8885,13.8885,100.0
2006-11-24 13:40:00,15.99,16.0,15.99,16.0,200.0,13.8538,13.8625,13.8538,13.8625,200.0
2006-11-24 13:50:00,15.93,15.93,15.93,15.93,200.0,13.8019,13.8019,13.8019,13.8019,200.0
2006-11-24 14:00:00,15.93,15.93,15.93,15.93,0.0,13.8019,13.8019,13.8019,13.8019,0.0
2006-11-24 14:10:00,15.93,15.93,15.93,15.93,0.0,13.8019,13.8019,13.8019,13.8019,0.0
2006-11-24 14:20:00,15.95,15.95,15.95,15.95,100.0,13.8192,13.8192,13.8192,13.8192,100.0
2006-11-24 14:30:00,15.95,15.95,15.95,15.95,0.0,13.8192,13.8192,13.8192,13.8192,0.0
2006-11-24 14:40:00,15.95,15.95,15.95,15.95,0.0,13.8192,13.8192,13.8192,13.8192,0.0
2006-11-24 14:50:00,15.95,15.95,15.95,15.95,0.0,13.8192,13.8192,13.8192,13.8192,0.0
2006-11-24 15:00:00,15.95,15.95,15.95,15.95,0.0,13.8192,13.8192,13.8192,13.8192,0.0
2006-11-24 15:10:00,15.95,15.95,15.95,15.95,0.0,13.8192,13.8192,13.8192,13.8192,0.0
2006-11-24 15:20:00,15.95,15.95,15.95,15.95,0.0,13.8192,13.8192,13.8192,13.8192,0.0
2006-11-24 15:30:00,15.95,15.95,15.95,15.95,0.0,13.8192,13.8192,13.8192,13.8192,0.0
2006-11-24 15:40:00,15.95,15.95,15.95,15.95,0.0,13.8192,13.8192,13.8192,13.8192,0.0
2006-11-24 15:50:00,15.95,15.95,15.95,15.95,0.0,13.8192,13.8192,13.8192,13.8192,0.0
2006-11-27 09:30:00,16.07,16.18,16.07,16.17,250800.0,13.9231,14.0185,13.9231,14.0098,250800.0
2006-11-27 09:40:00,16.17,16.29,16.16,16.27,388100.0,14.0098,14.1138,14.0011,14.0964,388100.0
2006-11-27 09:50:00,16.27,16.31,16.26,16.27,495800.0,14.0964,14.1311,14.0878,14.0964,495800.0
2006-11-27 10:00:00,16.27,16.28,16.13,16.14,535900.0,14.0964,14.1051,13.9751,13.9838,535900.0
2006-11-27 10:10:00,16.14,16.17,16.12,16.16,360200.0,13.9838,14.0098,13.9665,14.0011,360200.0
2006-11-27 10:20:00,16.16,16.17,16.14,16.14,446200.0,14.0011,14.0098,13.9838,13.9838,446200.0
2006-11-27 10:30:00,16.14,16.15,16.06,16.07,317200.0,13.9838,13.9925,13.9145,13.9231,317200.0
2006-11-27 10:40:00,16.06,16.07,15.95,15.98,623800.0,13.9145,13.9231,13.8192,13.8452,623800.0
2006-11-27 10:50:00,15.99,16.02,15.99,16.01,229700.0,13.8538,13.8798,13.8538,13.8712,229700.0
2006-11-27 11:00:00,16.02,16.02,16.0,16.01,259800.0,13.8798,13.8798,13.8625,13.8712,259800.0
2006-11-27 11:10:00,16.0,16.01,15.99,16.0,208900.0,13.8625,13.8712,13.8538,13.8625,208900.0
2006-11-27 11:20:00,15.99,16.0,15.95,15.96,191200.0,13.8538,13.8625,13.8192,13.8278,191200.0
2006-11-27 11:30:00,15.96,15.97,15.94,15.95,176800.0,13.8278,13.8365,13.8105,13.8192,176800.0
2006-11-27 11:40:00,15.96,15.97,15.91,15.91,391400.0,13.8278,13.8365,13.7845,13.7845,391400.0
2006-11-27 11:50:00,15.91,15.92,15.88,15.89,101800.0,13.7845,13.7932,13.7585,13.7672,101800.0
2006-11-27 12:00:00,15.88,15.89,15.88,15.88,42300.0,13.7585,13.7672,13.7585,13.7585,42300.0
2006-11-27 12:10:00,15.88,15.9,15.87,15.87,115300.0,13.7585,13.7759,13.7499,13.7499,115300.0
2006-11-27 12:20:00,15.88,15.88,15.85,15.85,119500.0,13.7585,13.7585,13.7325,13.7325,119500.0
2006-11-27 12:30:00,15.85,15.86,15.81,15.81,194600.0,13.7325,13.7412,13.6979,13.6979,194600.0
2006-11-27 12:40:00,15.82,15.84,15.8,15.8,84100.0,13.7065,13.7239,13.6892,13.6892,84100.0
2006-11-27 12:50:00,15.81,15.82,15.8,15.8,114000.0,13.6979,13.7065,13.6892,13.6892,114000.0
2006-11-27 13:00:00,15.8,15.81,15.79,15.79,111200.0,13.6892,13.6979,13.6806,13.6806,111200.0
2006-11-27 13:10:00,15.8,15.81,15.78,15.79,189200.0,13.6892,13.6979,13.6719,13.6806,189200.0
2006-11-27 13:20:00,15.78,15.78,15.76,15.78,110700.0,13.6719,13.6719,13.6546,13.6719,110700.0
2006-11-27 13:30:00,15.77,15.86,15.77,15.81,297100.0,13.6632,13.7412,13.6632,13.6979,297100.0
2006-11-27 13:40:00,15.81,15.84,15.81,15.82,110100.0,13.6979,13.7239,13.6979,13.7065,110100.0
2006-11-27 13:50:00,15.82,15.82,15.8,15.81,57000.0,13.7065,13.7065,13.6892,13.6979,57000.0
2006-11-27 14:00:00,15.8,15.83,15.78,15.79,175500.0,13.6892,13.7152,13.6719,13.6806,175500.0
2006-11-27 14:10:00,15.78,15.79,15.77,15.77,120200.0,13.6719,13.6806,13.6632,13.6632,120200.0
2006-11-27 14:20:00,15.77,15.79,15.76,15.79,105600.0,13.6632,13.6806,13.6546,13.6806,105600.0
2006-11-27 14:30:00,15.79,15.81,15.76,15.76,199900.0,13.6806,13.6979,13.6546,13.6546,199900.0
2006-11-27 14:40:00,15.77,15.77,15.76,15.76,52100.0,13.6632,13.6632,13.6546,13.6546,52100.0
2006-11-27 14:50:00,15.76,15.8,15.76,15.77,149900.0,13.6546,13.6892,13.6546,13.6632,149900.0
2006-11-27 15:00:00,15.77,15.79,15.76,15.78,188200.0,13.6632,13.6806,13.6546,13.6719,188200.0
2006-11-27 15:10:00,15.78,15.83,15.77,15.81,908800.0,13.6719,13.7152,13.6632,13.6979,908800.0
2006-11-27 15:20:00,15.82,15.85,15.81,15.85,435400.0,13.7065,13.7325,13.6979,13.7325,435400.0
2006-11-27 15:30:00,15.84,15.85,15.83,15.83,276400.0,13.7239,13.7325,13.7152,13.7152,276400.0
2006-11-27 15:40:00,15.83,15.84,15.8,15.82,299300.0,13.7152,13.7239,13.6892,13.7065,299300.0
2006-11-27 15:50:00,15.82,15.83,15.76,15.78,507100.0,13.7065,13.7152,13.6546,13.6719,507100.0
2006-11-28 09:30:00,15.76,15.8,15.7,15.72,365900.0,13.6546,13.6892,13.6026,13.6199,365900.0
2006-11-28 09:40:00,15.72,15.73,15.63,15.64,299600.0,13.6199,13.6286,13.5419,13.5506,299600.0
2006-11-28 09:50:00,15.63,15.71,15.63,15.69,561000.0,13.5419,13.6112,13.5419,13.5939,561000.0
2006-11-28 10:00:00,15.68,15.72,15.67,15.69,388500.0,13.5852,13.6199,13.5766,13.5939,388500.0
2006-11-28 10:10:00,15.69,15.7,15.64,15.65,117100.0,13.5939,13.6026,13.5506,13.5593,117100.0
2006-11-28 10:20:00,15.65,15.69,15.65,15.69,215600.0,13.5593,13.5939,13.5593,13.5939,215600.0
2006-11-28 10:30:00,15.69,15.83,15.69,15.81,214500.0,13.5939,13.7152,13.5939,13.6979,214500.0
2006-11-28 10:40:00,15.81,15.82,15.77,15.8,154100.0,13.6979,13.7065,13.6632,13.6892,154100.0
2006-11-28 10:50:00,15.81,15.87,15.79,15.87,132900.0,13.6979,13.7499,13.6806,13.7499,132900.0
2006-11-28 11:00:00,15.87,15.88,15.81,15.81,202000.0,13.7499,13.7585,13.6979,13.6979,202000.0
2006-11-28 11:10:00,15.81,15.85,15.81,15.83,322400.0,13.6979,13.7325,13.6979,13.7152,322400.0
2006-11-28 11:20:00,15.83,15.85,15.8,15.8,244500.0,13.7152,13.7325,13.6892,13.6892,244500.0
2006-11-28 11:30:00,15.8,15.83,15.8,15.8,71900.0,13.6892,13.7152,13.6892,13.6892,71900.0
2006-11-28 11:40:00,15.8,15.81,15.77,15.77,85900.0,13.6892,13.6979,13.6632,13.6632,85900.0
2006-11-28 11:50:00,15.77,15.77,15.74,15.74,87500.0,13.6632,13.6632,13.6372,13.6372,87500.0
2006-11-28 12:00:00,15.75,15.75,15.71,15.73,64700.0,13.6459,13.6459,13.6112,13.6286,64700.0
2006-11-28 12:10:00,15.73,15.77,15.72,15.76,94500.0,13.6286,13.6632,13.6199,13.6546,94500.0
2006-11-28 12:20:00,15.75,15.76,15.73,15.75,122900.0,13.6459,13.6546,13.6286,13.6459,122900.0
2006-11-28 12:30:00,15.75,15.78,15.73,15.78,130800.0,13.6459,13.6719,13.6286,13.6719,130800.0
2006-11-28 12:40:00,15.76,15.77,15.72,15.73,389900.0,13.6546,13.6632,13.6199,13.6286,389900.0
2006-11-28 12:50:00,15.73,15.77,15.73,15.77,139900.0,13.6286,13.6632,13.6286,13.6632,139900.0
2006-11-28 13:00:00,15.78,15.8,15.75,15.8,122900.0,13.6719,13.6892,13.6459,13.6892,122900.0
2006-11-28 13:10:00,15.8,15.8,15.76,15.76,97700.0,13.6892,13.6892,13.6546,13.6546,97700.0
2006-11-28 13:20:00,15.76,15.8,15.74,15.79,312800.0,13.6546,13.6892,13.6372,13.6806,312800.0
2006-11-28 13:30:00,15.79,15.79,15.75,15.76,108500.0,13.6806,13.6806,13.6459,13.6546,108500.0
2006-11-28 13:40:00,15.75,15.79,15.74,15.79,184700.0,13.6459,13.6806,13.6372,13.6806,184700.0
2006-11-28 13:50:00,15.79,15.8,15.78,15.78,124400.0,13.6806,13.6892,13.6719,13.6719,124400.0
2006-11-28 14:00:00,15.78,15.79,15.75,15.75,114700.0,13.6719,13.6806,13.6459,13.6459,114700.0
2006-11-28 14:10:00,15.76,15.76,15.75,15.75,71400.0,13.6546,13.6546,13.6459,13.6459,71400.0
2006-11-28 14:20:00,15.75,15.76,15.75,15.76,172900.0,13.6459,13.6546,13.6459,13.6546,172900.0
2006-11-28 14:30:00,15.76,15.78,15.75,15.77,197700.0,13.6546,13.6719,13.6459,13.6632,197700.0
2006-11-28 14:40:00,15.77,15.77,15.76,15.77,154500.0,13.6632,13.6632,13.6546,13.6632,154500.0
2006-11-28 14:50:00,15.77,15.77,15.75,15.77,111500.0,13.6632,13.6632,13.6459,13.6632,111500.0
2006-11-28 15:00:00,15.76,15.8,15.76,15.77,256900.0,13.6546,13.6892,13.6546,13.6632,256900.0
2006-11-28 15:10:00,15.76,15.83,15.76,15.82,240700.0,13.6546,13.7152,13.6546,13.7065,240700.0
2006-11-28 15:20:00,15.82,15.83,15.8,15.81,135500.0,13.7065,13.7152,13.6892,13.6979,135500.0
2006-11-28 15:30:00,15.82,15.87,15.81,15.85,207200.0,13.7065,13.7499,13.6979,13.7325,207200.0
2006-11-28 15:40:00,15.86,15.86,15.78,15.79,218200.0,13.7412,13.7412,13.6719,13.6806,218200.0
2006-11-28 15:50:00,15.78,15.81,15.77,15.79,261800.0,13.6719,13.6979,13.6632,13.6806,261800.0
2006-11-29 09:30:00,15.85,15.89,15.78,15.8,300000.0,13.7325,13.7672,13.6719,13.6892,300000.0
2006-11-29 09:40:00,15.81,15.85,15.79,15.84,339300.0,13.6979,13.7325,13.6806,13.7239,339300.0
2006-11-29 09:50:00,15.85,15.86,15.79,15.82,372100.0,13.7325,13.7412,13.6806,13.7065,372100.0
2006-11-29 10:00:00,15.82,15.83,15.8,15.82,227800.0,13.7065,13.7152,13.6892,13.7065,227800.0
2006-11-29 10:10:00,15.82,15.84,15.8,15.84,269800.0,13.7065,13.7239,13.6892,13.7239,269800.0
2006-11-29 10:20:00,15.84,15.84,15.8,15.8,82500.0,13.7239,13.7239,13.6892,13.6892,82500.0
2006-11-29 10:30:00,15.8,15.81,15.74,15.74,238300.0,13.6892,13.6979,13.6372,13.6372,238300.0
2006-11-29 10:40:00,15.74,15.76,15.73,15.75,352700.0,13.6372,13.6546,13.6286,13.6459,352700.0
2006-11-29 10:50:00,15.75,15.77,15.75,15.77,111700.0,13.6459,13.6632,13.6459,13.6632,111700.0
2006-11-29 11:00:00,15.77,15.81,15.75,15.8,330000.0,13.6632,13.6979,13.6459,13.6892,330000.0
2006-11-29 11:10:00,15.8,15.81,15.79,15.79,55000.0,13.6892,13.6979,13.6806,13.6806,55000.0
2006-11-29 11:20:00,15.79,15.8,15.79,15.8,59000.0,13.6806,13.6892,13.6806,13.6892,59000.0
2006-11-29 11:30:00,15.79,15.81,15.79,15.8,104400.0,13.6806,13.6979,13.6806,13.6892,104400.0
2006-11-29 11:40:00,15.79,15.8,15.79,15.79,70900.0,13.6806,13.6892,13.6806,13.6806,70900.0
2006-11-29 11:50:00,15.8,15.8,15.79,15.8,98400.0,13.6892,13.6892,13.6806,13.6892,98400.0
2006-11-29 12:00:00,15.8,15.8,15.75,15.78,132700.0,13.6892,13.6892,13.6459,13.6719,132700.0
2006-11-29 12:10:00,15.78,15.78,15.76,15.77,46000.0,13.6719,13.6719,13.6546,13.6632,46000.0
2006-11-29 12:20:00,15.77,15.77,15.74,15.76,207100.0,13.6632,13.6632,13.6372,13.6546,207100.0
2006-11-29 12:30:00,15.76,15.76,15.74,15.76,135100.0,13.6546,13.6546,13.6372,13.6546,135100.0
2006-11-29 12:40:00,15.75,15.76,15.72,15.73,234700.0,13.6459,13.6546,13.6199,13.6286,234700.0
2006-11-29 12:50:00,15.72,15.74,15.72,15.74,88500.0,13.6199,13.6372,13.6199,13.6372,88500.0
2006-11-29 13:00:00,15.73,15.74,15.72,15.73,122400.0,13.6286,13.6372,13.6199,13.6286,122400.0
2006-11-29 13:10:00,15.73,15.75,15.72,15.75,178800.0,13.6286,13.6459,13.6199,13.6459,178800.0
2006-11-29 13:20:00,15.75,15.76,15.74,15.74,285100.0,13.6459,13.6546,13.6372,13.6372,285100.0
2006-11-29 13:30:00,15.75,15.75,15.69,15.72,198100.0,13.6459,13.6459,13.5939,13.6199,198100.0
2006-11-29 13:40:00,15.72,15.72,15.7,15.72,97100.0,13.6199,13.6199,13.6026,13.6199,97100.0
2006-11-29 13:50:00,15.72,15.73,15.68,15.69,137900.0,13.6199,13.6286,13.5852,13.5939,137900.0
2006-11-29 14:00:00,15.69,15.7,15.68,15.7,143300.0,13.5939,13.6026,13.5852,13.6026,143300.0
2006-11-29 14:10:00,15.7,15.7,15.68,15.68,115400.0,13.6026,13.6026,13.5852,13.5852,115400.0
2006-11-29 14:20:00,15.68,15.69,15.66,15.66,63100.0,13.5852,13.5939,13.5679,13.5679,63100.0
2006-11-29 14:30:00,15.66,15.77,15.65,15.75,220100.0,13.5679,13.6632,13.5593,13.6459,220100.0
2006-11-29 14:40:00,15.75,15.79,15.74,15.77,367600.0,13.6459,13.6806,13.6372,13.6632,367600.0
2006-11-29 14:50:00,15.77,15.8,15.77,15.78,248800.0,13.6632,13.6892,13.6632,13.6719,248800.0
2006-11-29 15:00:00,15.77,15.8,15.77,15.79,193700.0,13.6632,13.6892,13.6632,13.6806,193700.0
2006-11-29 15:10:00,15.79,15.8,15.75,15.76,137300.0,13.6806,13.6892,13.6459,13.6546,137300.0
2006-11-29 15:20:00,15.75,15.76,15.74,15.76,140700.0,13.6459,13.6546,13.6372,13.6546,140700.0
2006-11-29 15:30:00,15.75,15.77,15.75,15.76,106800.0,13.6459,13.6632,13.6459,13.6546,106800.0
2006-11-29 15:40:00,15.76,15.76,15.75,15.76,134500.0,13.6546,13.6546,13.6459,13.6546,134500.0
2006-11-29 15:50:00,15.75,15.76,15.74,15.74,161300.0,13.6459,13.6546,13.6372,13.6372,161300.0
2006-11-30 09:30:00,15.68,15.75,15.6,15.66,144400.0,13.5852,13.6459,13.5159,13.5679,144400.0
2006-11-30 09:40:00,15.66,15.75,15.64,15.74,148600.0,13.5679,13.6459,13.5506,13.6372,148600.0
2006-11-30 09:50:00,15.73,15.75,15.7,15.74,129100.0,13.6286,13.6459,13.6026,13.6372,129100.0
2006-11-30 10:00:00,15.74,15.75,15.72,15.73,227600.0,13.6372,13.6459,13.6199,13.6286,227600.0
2006-11-30 10:10:00,15.74,15.75,15.73,15.74,197600.0,13.6372,13.6459,13.6286,13.6372,197600.0
2006-11-30 10:20:00,15.73,15.74,15.66,15.66,315200.0,13.6286,13.6372,13.5679,13.5679,315200.0
2006-11-30 10:30:00,15.66,15.68,15.63,15.63,88400.0,13.5679,13.5852,13.5419,13.5419,88400.0
2006-11-30 10:40:00,15.63,15.65,15.62,15.63,58500.0,13.5419,13.5593,13.5333,13.5419,58500.0
2006-11-30 10:50:00,15.63,15.65,15.62,15.62,65400.0,13.5419,13.5593,13.5333,13.5333,65400.0
2006-11-30 11:00:00,15.62,15.65,15.62,15.64,147100.0,13.5333,13.5593,13.5333,13.5506,147100.0
2006-11-30 11:10:00,15.64,15.65,15.64,15.64,72200.0,13.5506,13.5593,13.5506,13.5506,72200.0
2006-11-30 11:20:00,15.64,15.69,15.64,15.68,94200.0,13.5506,13.5939,13.5506,13.5852,94200.0
2006-11-30 11:30:00,15.68,15.69,15.67,15.68,331900.0,13.5852,13.5939,13.5766,13.5852,331900.0
2006-11-30 11:40:00,15.68,15.69,15.65,15.65,67800.0,13.5852,13.5939,13.5593,13.5593,67800.0
2006-11-30 11:50:00,15.65,15.67,15.65,15.65,97300.0,13.5593,13.5766,13.5593,13.5593,97300.0
2006-11-30 12:00:00,15.65,15.66,15.65,15.65,20500.0,13.5593,13.5679,13.5593,13.5593,20500.0
2006-11-30 12:10:00,15.65,15.66,15.65,15.65,23000.0,13.5593,13.5679,13.5593,13.5593,23000.0
2006-11-30 12:20:00,15.65,15.69,15.64,15.68,151900.0,13.5593,13.5939,13.5506,13.5852,151900.0
2006-11-30 12:30:00,15.68,15.73,15.68,15.72,107300.0,13.5852,13.6286,13.5852,13.6199,107300.0
2006-11-30 12:40:00,15.71,15.77,15.71,15.74,137700.0,13.6112,13.6632,13.6112,13.6372,137700.0
2006-11-30 12:50:00,15.74,15.8,15.73,15.78,98500.0,13.6372,13.6892,13.6286,13.6719,98500.0
2006-11-30 13:00:00,15.78,15.79,15.76,15.77,145600.0,13.6719,13.6806,13.6546,13.6632,145600.0
2006-11-30 13:10:00,15.77,15.81,15.77,15.78,240700.0,13.6632,13.6979,13.6632,13.6719,240700.0
2006-11-30 13:20:00,15.78,15.81,15.76,15.8,187500.0,13.6719,13.6979,13.6546,13.6892,187500.0
2006-11-30 13:30:00,15.79,15.8,15.76,15.77,215600.0,13.6806,13.6892,13.6546,13.6632,215600.0
2006-11-30 13:40:00,15.76,15.78,15.76,15.77,106100.0,13.6546,13.6719,13.6546,13.6632,106100.0
2006-11-30 13:50:00,15.76,15.77,15.75,15.75,94900.0,13.6546,13.6632,13.6459,13.6459,94900.0
2006-11-30 14:00:00,15.75,15.76,15.72,15.74,116300.0,13.6459,13.6546,13.6199,13.6372,116300.0
2006-11-30 14:10:00,15.73,15.76,15.73,15.76,179900.0,13.6286,13.6546,13.6286,13.6546,179900.0
2006-11-30 14:20:00,15.75,15.76,15.73,15.73,129000.0,13.6459,13.6546,13.6286,13.6286,129000.0
2006-11-30 14:30:00,15.73,15.77,15.73,15.76,130600.0,13.6286,13.6632,13.6286,13.6546,130600.0
2006-11-30 14:40:00,15.76,15.77,15.75,15.77,150000.0,13.6546,13.6632,13.6459,13.6632,150000.0
2006-11-30 14:50:00,15.76,15.78,15.76,15.77,109900.0,13.6546,13.6719,13.6546,13.6632,109900.0
2006-11-30 15:00:00,15.76,15.77,15.75,15.76,92500.0,13.6546,13.6632,13.6459,13.6546,92500.0
2006-11-30 15:10:00,15.75,15.79,15.75,15.77,81000.0,13.6459,13.6806,13.6459,13.6632,81000.0
2006-11-30 15:20:00,15.77,15.79,15.77,15.79,102800.0,13.6632,13.6806,13.6632,13.6806,102800.0
2006-11-30 15:30:00,15.78,15.79,15.76,15.77,146500.0,13.6719,13.6806,13.6546,13.6632,146500.0
2006-11-30 15:40:00,15.77,15.77,15.75,15.75,219200.0,13.6632,13.6632,13.6459,13.6459,219200.0
2006-11-30 15:50:00,15.76,15.76,15.71,15.72,144400.0,13.6546,13.6546,13.6112,13.6199,144400.0
2006-12-01 09:30:00,15.6,15.76,15.59,15.7,224100.0,13.5159,13.6546,13.5073,13.6026,224100.0
2006-12-01 09:40:00,15.71,15.83,15.7,15.81,150600.0,13.6112,13.7152,13.6026,13.6979,150600.0
2006-12-01 09:50:00,15.8,15.81,15.75,15.76,178900.0,13.6892,13.6979,13.6459,13.6546,178900.0
2006-12-01 10:00:00,15.75,15.76,15.7,15.73,232100.0,13.6459,13.6546,13.6026,13.6286,232100.0
2006-12-01 10:10:00,15.72,15.73,15.71,15.72,93000.0,13.6199,13.6286,13.6112,13.6199,93000.0
2006-12-01 10:20:00,15.72,15.72,15.71,15.71,83200.0,13.6199,13.6199,13.6112,13.6112,83200.0
2006-12-01 10:30:00,15.72,15.72,15.7,15.7,117600.0,13.6199,13.6199,13.6026,13.6026,117600.0
2006-12-01 10:40:00,15.7,15.71,15.65,15.67,210300.0,13.6026,13.6112,13.5593,13.5766,210300.0
2006-12-01 10:50:00,15.67,15.67,15.62,15.62,186800.0,13.5766,13.5766,13.5333,13.5333,186800.0
2006-12-01 11:00:00,15.63,15.64,15.62,15.63,229900.0,13.5419,13.5506,13.5333,13.5419,229900.0
2006-12-01 11:10:00,15.63,15.64,15.63,15.63,77900.0,13.5419,13.5506,13.5419,13.5419,77900.0
2006-12-01 11:20:00,15.63,15.68,15.63,15.67,254300.0,13.5419,13.5852,13.5419,13.5766,254300.0
2006-12-01 11:30:00,15.67,15.68,15.66,15.67,130700.0,13.5766,13.5852,13.5679,13.5766,130700.0
2006-12-01 11:40:00,15.66,15.66,15.65,15.66,69900.0,13.5679,13.5679,13.5593,13.5679,69900.0
2006-12-01 11:50:00,15.66,15.67,15.65,15.67,99400.0,13.5679,13.5766,13.5593,13.5766,99400.0
2006-12-01 12:00:00,15.67,15.67,15.64,15.64,155600.0,13.5766,13.5766,13.5506,13.5506,155600.0
2006-12-01 12:10:00,15.64,15.65,15.6,15.6,93200.0,13.5506,13.5593,13.5159,13.5159,93200.0
2006-12-01 12:20:00,15.6,15.61,15.55,15.55,97400.0,13.5159,13.5246,13.4726,13.4726,97400.0
2006-12-01 12:30:00,15.55,15.56,15.51,15.51,221100.0,13.4726,13.4813,13.438,13.438,221100.0
2006-12-01 12:40:00,15.51,15.52,15.51,15.51,60400.0,13.438,13.4466,13.438,13.438,60400.0
2006-12-01 12:50:00,15.51,15.52,15.51,15.51,84400.0,13.438,13.4466,13.438,13.438,84400.0
2006-12-01 13:00:00,15.5,15.51,15.46,15.46,125500.0,13.4293,13.438,13.3946,13.3946,125500.0
2006-12-01 13:10:00,15.47,15.47,15.46,15.47,78500.0,13.4033,13.4033,13.3946,13.4033,78500.0
2006-12-01 13:20:00,15.46,15.47,15.46,15.46,59100.0,13.3946,13.4033,13.3946,13.3946,59100.0
2006-12-01 13:30:00,15.46,15.47,15.46,15.46,61600.0,13.3946,13.4033,13.3946,13.3946,61600.0
2006-12-01 13:40:00,15.47,15.47,15.46,15.46,51200.0,13.4033,13.4033,13.3946,13.3946,51200.0
2006-12-01 13:50:00,15.46,15.46,15.4,15.44,295600.0,13.3946,13.3946,13.3427,13.3773,295600.0
2006-12-01 14:00:00,15.44,15.44,15.41,15.42,121600.0,13.3773,13.3773,13.3513,13.36,121600.0
2006-12-01 14:10:00,15.42,15.43,15.41,15.41,116500.0,13.36,13.3686,13.3513,13.3513,116500.0
2006-12-01 14:20:00,15.41,15.49,15.41,15.47,316800.0,13.3513,13.4206,13.3513,13.4033,316800.0
2006-12-01 14:30:00,15.47,15.48,15.43,15.44,150900.0,13.4033,13.412,13.3686,13.3773,150900.0
2006-12-01 14:40:00,15.45,15.45,15.42,15.43,70200.0,13.386,13.386,13.36,13.3686,70200.0
2006-12-01 14:50:00,15.42,15.43,15.42,15.42,67900.0,13.36,13.3686,13.36,13.36,67900.0
2006-12-01 15:00:00,15.42,15.45,15.42,15.45,197200.0,13.36,13.386,13.36,13.386,197200.0
2006-12-01 15:10:00,15.44,15.45,15.4,15.4,117500.0,13.3773,13.386,13.3427,13.3427,117500.0
2006-12-01 15:20:00,15.41,15.41,15.4,15.41,83200.0,13.3513,13.3513,13.3427,13.3513,83200.0
2006-12-01 15:30:00,15.41,15.42,15.4,15.4,286400.0,13.3513,13.36,13.3427,13.3427,286400.0
2006-12-01 15:40:00,15.41,15.41,15.4,15.41,139800.0,13.3513,13.3513,13.3427,13.3513,139800.0
2006-12-01 15:50:00,15.41,15.46,15.4,15.45,480600.0,13.3513,13.3946,13.3427,13.386,480600.0
2006-12-04 09:30:00,15.55,15.63,15.55,15.58,348900.0,13.4726,13.5419,13.4726,13.4986,348900.0
2006-12-04 09:40:00,15.58,15.59,15.56,15.57,84000.0,13.4986,13.5073,13.4813,13.4899,84000.0
2006-12-04 09:50:00,15.56,15.59,15.51,15.56,180400.0,13.4813,13.5073,13.438,13.4813,180400.0
2006-12-04 10:00:00,15.56,15.58,15.54,15.57,229600.0,13.4813,13.4986,13.464,13.4899,229600.0
2006-12-04 10:10:00,15.57,15.57,15.56,15.57,168400.0,13.4899,13.4899,13.4813,13.4899,168400.0
2006-12-04 10:20:00,15.57,15.57,15.56,15.57,84500.0,13.4899,13.4899,13.4813,13.4899,84500.0
2006-12-04 10:30:00,15.57,15.57,15.55,15.55,125400.0,13.4899,13.4899,13.4726,13.4726,125400.0
2006-12-04 10:40:00,15.55,15.56,15.55,15.56,28200.0,13.4726,13.4813,13.4726,13.4813,28200.0
2006-12-04 10:50:00,15.56,15.57,15.55,15.57,78500.0,13.4813,13.4899,13.4726,13.4899,78500.0
2006-12-04 11:00:00,15.57,15.57,15.56,15.56,99300.0,13.4899,13.4899,13.4813,13.4813,99300.0
2006-12-04 11:10:00,15.57,15.65,15.56,15.64,233100.0,13.4899,13.5593,13.4813,13.5506,233100.0
2006-12-04 11:20:00,15.64,15.65,15.62,15.64,163400.0,13.5506,13.5593,13.5333,13.5506,163400.0
2006-12-04 11:30:00,15.65,15.7,15.64,15.7,113800.0,13.5593,13.6026,13.5506,13.6026,113800.0
2006-12-04 11:40:00,15.7,15.7,15.66,15.66,90600.0,13.6026,13.6026,13.5679,13.5679,90600.0
2006-12-04 11:50:00,15.66,15.67,15.66,15.66,76500.0,13.5679,13.5766,13.5679,13.5679,76500.0
2006-12-04 12:00:00,15.66,15.67,15.66,15.66,208100.0,13.5679,13.5766,13.5679,13.5679,208100.0
2006-12-04 12:10:00,15.66,15.67,15.66,15.66,40400.0,13.5679,13.5766,13.5679,13.5679,40400.0
2006-12-04 12:20:00,15.67,15.67,15.64,15.64,109400.0,13.5766,13.5766,13.5506,13.5506,109400.0
2006-12-04 12:30:00,15.64,15.66,15.64,15.66,199300.0,13.5506,13.5679,13.5506,13.5679,199300.0
2006-12-04 12:40:00,15.66,15.66,15.65,15.65,212300.0,13.5679,13.5679,13.5593,13.5593,212300.0
2006-12-04 12:50:00,15.65,15.66,15.64,15.66,83900.0,13.5593,13.5679,13.5506,13.5679,83900.0
2006-12-04 13:00:00,15.65,15.67,15.65,15.66,103000.0,13.5593,13.5766,13.5593,13.5679,103000.0
2006-12-04 13:10:00,15.66,15.66,15.65,15.66,64100.0,13.5679,13.5679,13.5593,13.5679,64100.0
2006-12-04 13:20:00,15.65,15.66,15.65,15.66,68900.0,13.5593,13.5679,13.5593,13.5679,68900.0
2006-12-04 13:30:00,15.65,15.67,15.65,15.66,93100.0,13.5593,13.5766,13.5593,13.5679,93100.0
2006-12-04 13:40:00,15.66,15.7,15.66,15.7,129500.0,13.5679,13.6026,13.5679,13.6026,129500.0
2006-12-04 13:50:00,15.69,15.7,15.69,15.7,178300.0,13.5939,13.6026,13.5939,13.6026,178300.0
2006-12-04 14:00:00,15.69,15.71,15.69,15.7,158900.0,13.5939,13.6112,13.5939,13.6026,158900.0
2006-12-04 14:10:00,15.71,15.71,15.68,15.68,137400.0,13.6112,13.6112,13.5852,13.5852,137400.0
2006-12-04 14:20:00,15.68,15.69,15.66,15.68,138700.0,13.5852,13.5939,13.5679,13.5852,138700.0
2006-12-04 14:30:00,15.67,15.68,15.67,15.68,65500.0,13.5766,13.5852,13.5766,13.5852,65500.0
2006-12-04 14:40:00,15.68,15.69,15.66,15.68,202400.0,13.5852,13.5939,13.5679,13.5852,202400.0
2006-12-04 14:50:00,15.68,15.69,15.67,15.68,122000.0,13.5852,13.5939,13.5766,13.5852,122000.0
2006-12-04 15:00:00,15.68,15.7,15.68,15.69,136800.0,13.5852,13.6026,13.5852,13.5939,136800.0
2006-12-04 15:10:00,15.69,15.7,15.67,15.68,245500.0,13.5939,13.6026,13.5766,13.5852,245500.0
2006-12-04 15:20:00,15.67,15.68,15.66,15.67,126800.0,13.5766,13.5852,13.5679,13.5766,126800.0
2006-12-04 15:30:00,15.67,15.7,15.67,15.69,147200.0,13.5766,13.6026,13.5766,13.5939,147200.0
2006-12-04 15:40:00,15.7,15.7,15.69,15.69,123300.0,13.6026,13.6026,13.5939,13.5939,123300.0
2006-12-04 15:50:00,15.7,15.7,15.69,15.7,211000.0,13.6026,13.6026,13.5939,13.6026,211000.0
2006-12-05 09:30:00,15.6,15.61,15.52,15.58,195700.0,13.5198,13.5285,13.4505,13.5025,195700.0
2006-12-05 09:40:00,15.6,15.67,15.59,15.64,300200.0,13.5198,13.5805,13.5112,13.5545,300200.0
2006-12-05 09:50:00,15.63,15.68,15.6,15.66,129100.0,13.5458,13.5892,13.5198,13.5718,129100.0
2006-12-05 10:00:00,15.66,15.69,15.63,15.66,168800.0,13.5718,13.5978,13.5458,13.5718,168800.0
2006-12-05 10:10:00,15.66,15.74,15.64,15.73,174900.0,13.5718,13.6412,13.5545,13.6325,174900.0
2006-12-05 10:20:00,15.73,15.73,15.7,15.72,322700.0,13.6325,13.6325,13.6065,13.6238,322700.0
2006-12-05 10:30:00,15.72,15.75,15.71,15.75,73600.0,13.6238,13.6498,13.6152,13.6498,73600.0
2006-12-05 10:40:00,15.75,15.8,15.75,15.8,158300.0,13.6498,13.6932,13.6498,13.6932,158300.0
2006-12-05 10:50:00,15.8,15.83,15.8,15.8,184700.0,13.6932,13.7192,13.6932,13.6932,184700.0
2006-12-05 11:00:00,15.81,15.82,15.77,15.78,136000.0,13.7018,13.7105,13.6672,13.6758,136000.0
2006-12-05 11:10:00,15.78,15.78,15.74,15.76,104600.0,13.6758,13.6758,13.6412,13.6585,104600.0
2006-12-05 11:20:00,15.76,15.76,15.75,15.76,45400.0,13.6585,13.6585,13.6498,13.6585,45400.0
2006-12-05 11:30:00,15.75,15.76,15.74,15.75,68200.0,13.6498,13.6585,13.6412,13.6498,68200.0
2006-12-05 11:40:00,15.76,15.79,15.74,15.75,308300.0,13.6585,13.6845,13.6412,13.6498,308300.0
2006-12-05 11:50:00,15.75,15.77,15.75,15.75,111900.0,13.6498,13.6672,13.6498,13.6498,111900.0
2006-12-05 12:00:00,15.75,15.76,15.69,15.7,129000.0,13.6498,13.6585,13.5978,13.6065,129000.0
2006-12-05 12:10:00,15.69,15.71,15.68,15.7,102200.0,13.5978,13.6152,13.5892,13.6065,102200.0
2006-12-05 12:20:00,15.7,15.72,15.7,15.71,171700.0,13.6065,13.6238,13.6065,13.6152,171700.0
2006-12-05 12:30:00,15.7,15.74,15.7,15.7,148900.0,13.6065,13.6412,13.6065,13.6065,148900.0
2006-12-05 12:40:00,15.7,15.7,15.65,15.67,133200.0,13.6065,13.6065,13.5632,13.5805,133200.0
2006-12-05 12:50:00,15.68,15.68,15.65,15.65,77600.0,13.5892,13.5892,13.5632,13.5632,77600.0
2006-12-05 13:00:00,15.65,15.66,15.61,15.61,119400.0,13.5632,13.5718,13.5285,13.5285,119400.0
2006-12-05 13:10:00,15.62,15.64,15.61,15.63,71800.0,13.5372,13.5545,13.5285,13.5458,71800.0
2006-12-05 13:20:00,15.64,15.64,15.62,15.63,54000.0,13.5545,13.5545,13.5372,13.5458,54000.0
2006-12-05 13:30:00,15.62,15.63,15.6,15.6,83600.0,13.5372,13.5458,13.5198,13.5198,83600.0
2006-12-05 13:40:00,15.61,15.63,15.6,15.63,78000.0,13.5285,13.5458,13.5198,13.5458,78000.0
2006-12-05 13:50:00,15.63,15.65,15.62,15.62,65800.0,13.5458,13.5632,13.5372,13.5372,65800.0
2006-12-05 14:00:00,15.62,15.63,15.61,15.63,102900.0,13.5372,13.5458,13.5285,13.5458,102900.0
2006-12-05 14:10:00,15.62,15.64,15.62,15.63,111400.0,13.5372,13.5545,13.5372,13.5458,111400.0
2006-12-05 14:20:00,15.63,15.64,15.62,15.63,123200.0,13.5458,13.5545,13.5372,13.5458,123200.0
2006-12-05 14:30:00,15.63,15.65,15.63,15.65,134200.0,13.5458,13.5632,13.5458,13.5632,134200.0
2006-12-05 14:40:00,15.64,15.69,15.64,15.67,197400.0,13.5545,13.5978,13.5545,13.5805,197400.0
2006-12-05 14:50:00,15.67,15.68,15.64,15.65,216800.0,13.5805,13.5892,13.5545,13.5632,216800.0
2006-12-05 15:00:00,15.65,15.69,15.64,15.65,143800.0,13.5632,13.5978,13.5545,13.5632,143800.0
2006-12-05 15:10:00,15.65,15.65,15.63,15.64,89000.0,13.5632,13.5632,13.5458,13.5545,89000.0
2006-12-05 15:20:00,15.64,15.66,15.64,15.66,109800.0,13.5545,13.5718,13.5545,13.5718,109800.0
2006-12-05 15:30:00,15.66,15.66,15.65,15.66,82200.0,13.5718,13.5718,13.5632,13.5718,82200.0
2006-12-05 15:40:00,15.65,15.66,15.62,15.62,106700.0,13.5632,13.5718,13.5372,13.5372,106700.0
2006-12-05 15:50:00,15.62,15.63,15.6,15.62,219800.0,13.5372,13.5458,13.5198,13.5372,219800.0
2006-12-06 09:30:00,15.85,15.85,15.57,15.68,116200.0,13.7365,13.7365,13.4938,13.5892,116200.0
2006-12-06 09:40:00,15.68,15.69,15.56,15.63,136300.0,13.5892,13.5978,13.4852,13.5458,136300.0
2006-12-06 09:50:00,15.63,15.67,15.63,15.66,50700.0,13.5458,13.5805,13.5458,13.5718,50700.0
2006-12-06 10:00:00,15.66,15.66,15.57,15.57,139300.0,13.5718,13.5718,13.4938,13.4938,139300.0
2006-12-06 10:10:00,15.57,15.59,15.57,15.58,99500.0,13.4938,13.5112,13.4938,13.5025,99500.0
2006-12-06 10:20:00,15.58,15.6,15.54,15.54,103300.0,13.5025,13.5198,13.4678,13.4678,103300.0
2006-12-06 10:30:00,15.54,15.55,15.51,15.51,121300.0,13.4678,13.4765,13.4418,13.4418,121300.0
2006-12-06 10:40:00,15.51,15.54,15.5,15.52,105300.0,13.4418,13.4678,13.4332,13.4505,105300.0
2006-12-06 10:50:00,15.53,15.57,15.52,15.54,141200.0,13.4592,13.4938,13.4505,13.4678,141200.0
2006-12-06 11:00:00,15.54,15.55,15.54,15.54,19500.0,13.4678,13.4765,13.4678,13.4678,19500.0
2006-12-06 11:10:00,15.54,15.55,15.51,15.51,98500.0,13.4678,13.4765,13.4418,13.4418,98500.0
2006-12-06 11:20:00,15.51,15.52,15.51,15.51,52500.0,13.4418,13.4505,13.4418,13.4418,52500.0
2006-12-06 11:30:00,15.51,15.55,15.51,15.52,161100.0,13.4418,13.4765,13.4418,13.4505,161100.0
2006-12-06 11:40:00,15.52,15.54,15.5,15.51,199800.0,13.4505,13.4678,13.4332,13.4418,199800.0
2006-12-06 11:50:00,15.51,15.54,15.51,15.52,108800.0,13.4418,13.4678,13.4418,13.4505,108800.0
2006-12-06 12:00:00,15.51,15.53,15.51,15.51,38900.0,13.4418,13.4592,13.4418,13.4418,38900.0
2006-12-06 12:10:00,15.52,15.52,15.5,15.51,56400.0,13.4505,13.4505,13.4332,13.4418,56400.0
2006-12-06 12:20:00,15.52,15.53,15.51,15.51,39300.0,13.4505,13.4592,13.4418,13.4418,39300.0
2006-12-06 12:30:00,15.51,15.54,15.51,15.54,77900.0,13.4418,13.4678,13.4418,13.4678,77900.0
2006-12-06 12:40:00,15.54,15.55,15.53,15.54,71900.0,13.4678,13.4765,13.4592,13.4678,71900.0
2006-12-06 12:50:00,15.54,15.6,15.53,15.57,101500.0,13.4678,13.5198,13.4592,13.4938,101500.0
2006-12-06 13:00:00,15.56,15.58,15.56,15.57,89600.0,13.4852,13.5025,13.4852,13.4938,89600.0
2006-12-06 13:10:00,15.56,15.59,15.56,15.57,64600.0,13.4852,13.5112,13.4852,13.4938,64600.0
2006-12-06 13:20:00,15.57,15.58,15.56,15.56,46800.0,13.4938,13.5025,13.4852,13.4852,46800.0
2006-12-06 13:30:00,15.56,15.59,15.56,15.58,109000.0,13.4852,13.5112,13.4852,13.5025,109000.0
2006-12-06 13:40:00,15.57,15.58,15.55,15.56,104800.0,13.4938,13.5025,13.4765,13.4852,104800.0
2006-12-06 13:50:00,15.56,15.57,15.55,15.56,54300.0,13.4852,13.4938,13.4765,13.4852,54300.0
2006-12-06 14:00:00,15.57,15.57,15.55,15.55,78200.0,13.4938,13.4938,13.4765,13.4765,78200.0
2006-12-06 14:10:00,15.55,15.57,15.55,15.56,92700.0,13.4765,13.4938,13.4765,13.4852,92700.0
2006-12-06 14:20:00,15.57,15.6,15.56,15.58,116900.0,13.4938,13.5198,13.4852,13.5025,116900.0
2006-12-06 14:30:00,15.57,15.61,15.57,15.59,120600.0,13.4938,13.5285,13.4938,13.5112,120600.0
2006-12-06 14:40:00,15.59,15.59,15.56,15.57,46100.0,13.5112,13.5112,13.4852,13.4938,46100.0
2006-12-06 14:50:00,15.56,15.59,15.56,15.59,73700.0,13.4852,13.5112,13.4852,13.5112,73700.0
2006-12-06 15:00:00,15.58,15.59,15.56,15.56,92400.0,13.5025,13.5112,13.4852,13.4852,92400.0
2006-12-06 15:10:00,15.56,15.58,15.54,15.56,184300.0,13.4852,13.5025,13.4678,13.4852,184300.0
2006-12-06 15:20:00,15.57,15.57,15.53,15.54,91200.0,13.4938,13.4938,13.4592,13.4678,91200.0
2006-12-06 15:30:00,15.54,15.54,15.52,15.53,118700.0,13.4678,13.4678,13.4505,13.4592,118700.0
2006-12-06 15:40:00,15.52,15.53,15.48,15.48,208300.0,13.4505,13.4592,13.4158,13.4158,208300.0
2006-12-06 15:50:00,15.49,15.53,15.47,15.53,289900.0,13.4245,13.4592,13.4072,13.4592,289900.0
2006-12-07 09:30:00,15.73,15.74,15.53,15.7,270000.0,13.6325,13.6412,13.4592,13.6065,270000.0
2006-12-07 09:40:00,15.7,15.73,15.7,15.7,203300.0,13.6065,13.6325,13.6065,13.6065,203300.0
2006-12-07 09:50:00,15.7,15.72,15.68,15.71,100600.0,13.6065,13.6238,13.5892,13.6152,100600.0
2006-12-07 10:00:00,15.7,15.71,15.65,15.67,161800.0,13.6065,13.6152,13.5632,13.5805,161800.0
2006-12-07 10:10:00,15.68,15.72,15.67,15.68,172800.0,13.5892,13.6238,13.5805,13.5892,172800.0
2006-12-07 10:20:00,15.67,15.7,15.67,15.67,223400.0,13.5805,13.6065,13.5805,13.5805,223400.0
2006-12-07 10:30:00,15.67,15.67,15.56,15.58,164300.0,13.5805,13.5805,13.4852,13.5025,164300.0
2006-12-07 10:40:00,15.58,15.59,15.52,15.53,117900.0,13.5025,13.5112,13.4505,13.4592,117900.0
2006-12-07 10:50:00,15.53,15.54,15.48,15.5,182800.0,13.4592,13.4678,13.4158,13.4332,182800.0
2006-12-07 11:00:00,15.51,15.54,15.42,15.42,273700.0,13.4418,13.4678,13.3638,13.3638,273700.0
2006-12-07 11:10:00,15.42,15.43,15.37,15.38,807400.0,13.3638,13.3725,13.3205,13.3292,807400.0
2006-12-07 11:20:00,15.38,15.41,15.37,15.39,118500.0,13.3292,13.3552,13.3205,13.3378,118500.0
2006-12-07 11:30:00,15.39,15.42,15.39,15.4,177400.0,13.3378,13.3638,13.3378,13.3465,177400.0
2006-12-07 11:40:00,15.4,15.41,15.39,15.39,55000.0,13.3465,13.3552,13.3378,13.3378,55000.0
2006-12-07 11:50:00,15.39,15.41,15.39,15.4,67100.0,13.3378,13.3552,13.3378,13.3465,67100.0
2006-12-07 12:00:00,15.39,15.4,15.37,15.39,89600.0,13.3378,13.3465,13.3205,13.3378,89600.0
2006-12-07 12:10:00,15.39,15.4,15.38,15.4,56000.0,13.3378,13.3465,13.3292,13.3465,56000.0
2006-12-07 12:20:00,15.4,15.43,15.39,15.4,183100.0,13.3465,13.3725,13.3378,13.3465,183100.0
2006-12-07 12:30:00,15.4,15.41,15.39,15.39,43300.0,13.3465,13.3552,13.3378,13.3378,43300.0
2006-12-07 12:40:00,15.39,15.4,15.39,15.39,30100.0,13.3378,13.3465,13.3378,13.3378,30100.0
2006-12-07 12:50:00,15.39,15.4,15.38,15.39,204900.0,13.3378,13.3465,13.3292,13.3378,204900.0
2006-12-07 13:00:00,15.39,15.4,15.38,15.39,132200.0,13.3378,13.3465,13.3292,13.3378,132200.0
2006-12-07 13:10:00,15.39,15.4,15.38,15.4,48500.0,13.3378,13.3465,13.3292,13.3465,48500.0
2006-12-07 13:20:00,15.39,15.4,15.38,15.39,276100.0,13.3378,13.3465,13.3292,13.3378,276100.0
2006-12-07 13:30:00,15.39,15.4,15.38,15.39,119300.0,13.3378,13.3465,13.3292,13.3378,119300.0
2006-12-07 13:40:00,15.39,15.39,15.38,15.38,42300.0,13.3378,13.3378,13.3292,13.3292,42300.0
2006-12-07 13:50:00,15.38,15.39,15.38,15.39,30300.0,13.3292,13.3378,13.3292,13.3378,30300.0
2006-12-07 14:00:00,15.39,15.39,15.37,15.38,104600.0,13.3378,13.3378,13.3205,13.3292,104600.0
2006-12-07 14:10:00,15.38,15.39,15.37,15.39,60400.0,13.3292,13.3378,13.3205,13.3378,60400.0
2006-12-07 14:20:00,15.39,15.39,15.36,15.36,171600.0,13.3378,13.3378,13.3118,13.3118,171600.0
2006-12-07 14:30:00,15.36,15.38,15.36,15.37,59700.0,13.3118,13.3292,13.3118,13.3205,59700.0
2006-12-07 14:40:00,15.38,15.4,15.37,15.39,107500.0,13.3292,13.3465,13.3205,13.3378,107500.0
2006-12-07 14:50:00,15.39,15.4,15.38,15.39,130400.0,13.3378,13.3465,13.3292,13.3378,130400.0
2006-12-07 15:00:00,15.39,15.39,15.38,15.39,129800.0,13.3378,13.3378,13.3292,13.3378,129800.0
2006-12-07 15:10:00,15.39,15.39,15.38,15.38,66400.0,13.3378,13.3378,13.3292,13.3292,66400.0
2006-12-07 15:20:00,15.38,15.43,15.38,15.41,316500.0,13.3292,13.3725,13.3292,13.3552,316500.0
2006-12-07 15:30:00,15.42,15.42,15.4,15.4,211300.0,13.3638,13.3638,13.3465,13.3465,211300.0
2006-12-07 15:40:00,15.4,15.4,15.38,15.38,214200.0,13.3465,13.3465,13.3292,13.3292,214200.0
2006-12-07 15:50:00,15.38,15.39,15.35,15.36,232000.0,13.3292,13.3378,13.3032,13.3118,232000.0
2006-12-08 09:30:00,15.33,15.34,15.25,15.27,185500.0,13.2858,13.2945,13.2165,13.2338,185500.0
2006-12-08 09:40:00,15.26,15.34,15.26,15.3,97400.0,13.2252,13.2945,13.2252,13.2598,97400.0
2006-12-08 09:50:00,15.31,15.31,15.27,15.27,310100.0,13.2685,13.2685,13.2338,13.2338,310100.0
2006-12-08 10:00:00,15.27,15.28,15.2,15.21,164800.0,13.2338,13.2425,13.1732,13.1818,164800.0
2006-12-08 10:10:00,15.2,15.31,15.2,15.29,203800.0,13.1732,13.2685,13.1732,13.2512,203800.0
2006-12-08 10:20:00,15.29,15.35,15.28,15.32,575100.0,13.2512,13.3032,13.2425,13.2772,575100.0
2006-12-08 10:30:00,15.32,15.37,15.32,15.36,123400.0,13.2772,13.3205,13.2772,13.3118,123400.0
2006-12-08 10:40:00,15.37,15.41,15.37,15.41,145100.0,13.3205,13.3552,13.3205,13.3552,145100.0
2006-12-08 10:50:00,15.4,15.44,15.4,15.43,91000.0,13.3465,13.3812,13.3465,13.3725,91000.0
2006-12-08 11:00:00,15.43,15.5,15.42,15.5,137800.0,13.3725,13.4332,13.3638,13.4332,137800.0
2006-12-08 11:10:00,15.5,15.5,15.46,15.49,73200.0,13.4332,13.4332,13.3985,13.4245,73200.0
2006-12-08 11:20:00,15.49,15.54,15.46,15.47,210400.0,13.4245,13.4678,13.3985,13.4072,210400.0
2006-12-08 11:30:00,15.47,15.51,15.47,15.5,86000.0,13.4072,13.4418,13.4072,13.4332,86000.0
2006-12-08 11:40:00,15.5,15.51,15.49,15.49,87000.0,13.4332,13.4418,13.4245,13.4245,87000.0
2006-12-08 11:50:00,15.5,15.52,15.5,15.5,100900.0,13.4332,13.4505,13.4332,13.4332,100900.0
2006-12-08 12:00:00,15.5,15.51,15.49,15.49,65500.0,13.4332,13.4418,13.4245,13.4245,65500.0
2006-12-08 12:10:00,15.49,15.5,15.46,15.49,91700.0,13.4245,13.4332,13.3985,13.4245,91700.0
2006-12-08 12:20:00,15.48,15.5,15.48,15.49,51000.0,13.4158,13.4332,13.4158,13.4245,51000.0
2006-12-08 12:30:00,15.49,15.52,15.48,15.5,153200.0,13.4245,13.4505,13.4158,13.4332,153200.0
2006-12-08 12:40:00,15.51,15.51,15.5,15.5,55000.0,13.4418,13.4418,13.4332,13.4332,55000.0
2006-12-08 12:50:00,15.5,15.5,15.48,15.49,126300.0,13.4332,13.4332,13.4158,13.4245,126300.0
2006-12-08 13:00:00,15.5,15.51,15.49,15.5,225300.0,13.4332,13.4418,13.4245,13.4332,225300.0
2006-12-08 13:10:00,15.5,15.51,15.5,15.51,18100.0,13.4332,13.4418,13.4332,13.4418,18100.0
2006-12-08 13:20:00,15.5,15.52,15.5,15.52,159500.0,13.4332,13.4505,13.4332,13.4505,159500.0
2006-12-08 13:30:00,15.52,15.52,15.46,15.49,178600.0,13.4505,13.4505,13.3985,13.4245,178600.0
2006-12-08 13:40:00,15.5,15.51,15.48,15.5,253600.0,13.4332,13.4418,13.4158,13.4332,253600.0
2006-12-08 13:50:00,15.5,15.52,15.49,15.52,151500.0,13.4332,13.4505,13.4245,13.4505,151500.0
2006-12-08 14:00:00,15.51,15.52,15.49,15.5,74700.0,13.4418,13.4505,13.4245,13.4332,74700.0
2006-12-08 14:10:00,15.49,15.51,15.49,15.5,46600.0,13.4245,13.4418,13.4245,13.4332,46600.0
2006-12-08 14:20:00,15.5,15.56,15.49,15.56,291300.0,13.4332,13.4852,13.4245,13.4852,291300.0
2006-12-08 14:30:00,15.56,15.57,15.47,15.48,175800.0,13.4852,13.4938,13.4072,13.4158,175800.0
2006-12-08 14:40:00,15.48,15.5,15.47,15.49,102100.0,13.4158,13.4332,13.4072,13.4245,102100.0
2006-12-08 14:50:00,15.5,15.51,15.49,15.5,59100.0,13.4332,13.4418,13.4245,13.4332,59100.0
2006-12-08 15:00:00,15.5,15.52,15.49,15.51,75200.0,13.4332,13.4505,13.4245,13.4418,75200.0
2006-12-08 15:10:00,15.51,15.52,15.5,15.5,84700.0,13.4418,13.4505,13.4332,13.4332,84700.0
2006-12-08 15:20:00,15.5,15.57,15.5,15.57,206600.0,13.4332,13.4938,13.4332,13.4938,206600.0
2006-12-08 15:30:00,15.57,15.59,15.53,15.53,152900.0,13.4938,13.5112,13.4592,13.4592,152900.0
2006-12-08 15:40:00,15.53,15.57,15.51,15.56,217400.0,13.4592,13.4938,13.4418,13.4852,217400.0
2006-12-08 15:50:00,15.56,15.58,15.53,15.56,441900.0,13.4852,13.5025,13.4592,13.4852,441900.0
2006-12-11 09:30:00,15.9,15.94,15.71,15.8,403500.0,13.7798,13.8145,13.6152,13.6932,403500.0
2006-12-11 09:40:00,15.8,15.8,15.73,15.78,226000.0,13.6932,13.6932,13.6325,13.6758,226000.0
2006-12-11 09:50:00,15.77,15.84,15.76,15.77,229800.0,13.6672,13.7278,13.6585,13.6672,229800.0
2006-12-11 10:00:00,15.77,15.8,15.73,15.78,284000.0,13.6672,13.6932,13.6325,13.6758,284000.0
2006-12-11 10:10:00,15.78,15.82,15.75,15.82,202000.0,13.6758,13.7105,13.6498,13.7105,202000.0
2006-12-11 10:20:00,15.82,15.82,15.76,15.77,225000.0,13.7105,13.7105,13.6585,13.6672,225000.0
2006-12-11 10:30:00,15.77,15.81,15.76,15.77,124200.0,13.6672,13.7018,13.6585,13.6672,124200.0
2006-12-11 10:40:00,15.77,15.79,15.74,15.78,165000.0,13.6672,13.6845,13.6412,13.6758,165000.0
2006-12-11 10:50:00,15.78,15.78,15.76,15.78,143400.0,13.6758,13.6758,13.6585,13.6758,143400.0
2006-12-11 11:00:00,15.79,15.79,15.76,15.79,99200.0,13.6845,13.6845,13.6585,13.6845,99200.0
2006-12-11 11:10:00,15.79,15.81,15.78,15.81,228900.0,13.6845,13.7018,13.6758,13.7018,228900.0
2006-12-11 11:20:00,15.8,15.85,15.8,15.82,160600.0,13.6932,13.7365,13.6932,13.7105,160600.0
2006-12-11 11:30:00,15.83,15.83,15.78,15.83,261000.0,13.7192,13.7192,13.6758,13.7192,261000.0
2006-12-11 11:40:00,15.83,15.84,15.81,15.82,130200.0,13.7192,13.7278,13.7018,13.7105,130200.0
2006-12-11 11:50:00,15.83,15.86,15.82,15.85,164300.0,13.7192,13.7452,13.7105,13.7365,164300.0
2006-12-11 12:00:00,15.86,15.87,15.85,15.87,168300.0,13.7452,13.7538,13.7365,13.7538,168300.0
2006-12-11 12:10:00,15.86,15.9,15.86,15.87,177800.0,13.7452,13.7798,13.7452,13.7538,177800.0
2006-12-11 12:20:00,15.88,15.88,15.83,15.83,98100.0,13.7625,13.7625,13.7192,13.7192,98100.0
2006-12-11 12:30:00,15.84,15.84,15.81,15.81,61000.0,13.7278,13.7278,13.7018,13.7018,61000.0
2006-12-11 12:40:00,15.81,15.81,15.78,15.78,58000.0,13.7018,13.7018,13.6758,13.6758,58000.0
2006-12-11 12:50:00,15.79,15.84,15.78,15.83,159100.0,13.6845,13.7278,13.6758,13.7192,159100.0
2006-12-11 13:00:00,15.84,15.84,15.78,15.78,63100.0,13.7278,13.7278,13.6758,13.6758,63100.0
2006-12-11 13:10:00,15.78,15.81,15.78,15.79,177700.0,13.6758,13.7018,13.6758,13.6845,177700.0
2006-12-11 13:20:00,15.79,15.81,15.79,15.8,45100.0,13.6845,13.7018,13.6845,13.6932,45100.0
2006-12-11 13:30:00,15.81,15.82,15.8,15.81,81300.0,13.7018,13.7105,13.6932,13.7018,81300.0
2006-12-11 13:40:00,15.81,15.83,15.81,15.82,68300.0,13.7018,13.7192,13.7018,13.7105,68300.0
2006-12-11 13:50:00,15.82,15.88,15.82,15.88,137800.0,13.7105,13.7625,13.7105,13.7625,137800.0
2006-12-11 14:00:00,15.88,15.88,15.86,15.86,52300.0,13.7625,13.7625,13.7452,13.7452,52300.0
2006-12-11 14:10:00,15.86,15.87,15.86,15.86,49500.0,13.7452,13.7538,13.7452,13.7452,49500.0
2006-12-11 14:20:00,15.86,15.89,15.86,15.88,170300.0,13.7452,13.7712,13.7452,13.7625,170300.0
2006-12-11 14:30:00,15.88,15.89,15.85,15.86,120300.0,13.7625,13.7712,13.7365,13.7452,120300.0
2006-12-11 14:40:00,15.87,15.87,15.83,15.85,122600.0,13.7538,13.7538,13.7192,13.7365,122600.0
2006-12-11 14:50:00,15.84,15.87,15.84,15.87,193400.0,13.7278,13.7538,13.7278,13.7538,193400.0
2006-12-11 15:00:00,15.86,15.87,15.84,15.85,115400.0,13.7452,13.7538,13.7278,13.7365,115400.0
2006-12-11 15:10:00,15.84,15.89,15.84,15.89,245800.0,13.7278,13.7712,13.7278,13.7712,245800.0
2006-12-11 15:20:00,15.88,15.89,15.84,15.85,254300.0,13.7625,13.7712,13.7278,13.7365,254300.0
2006-12-11 15:30:00,15.86,15.86,15.81,15.81,126800.0,13.7452,13.7452,13.7018,13.7018,126800.0
2006-12-11 15:40:00,15.82,15.84,15.79,15.79,202000.0,13.7105,13.7278,13.6845,13.6845,202000.0
2006-12-11 15:50:00,15.79,15.88,15.78,15.86,705100.0,13.6845,13.7625,13.6758,13.7452,705100.0
2006-12-12 09:30:00,15.76,15.81,15.72,15.77,207700.0,13.6585,13.7018,13.6238,13.6672,207700.0
2006-12-12 09:40:00,15.77,15.77,15.71,15.75,131000.0,13.6672,13.6672,13.6152,13.6498,131000.0
2006-12-12 09:50:00,15.75,15.75,15.73,15.74,91900.0,13.6498,13.6498,13.6325,13.6412,91900.0
2006-12-12 10:00:00,15.75,15.76,15.72,15.72,144600.0,13.6498,13.6585,13.6238,13.6238,144600.0
2006-12-12 10:10:00,15.73,15.73,15.69,15.69,100800.0,13.6325,13.6325,13.5978,13.5978,100800.0
2006-12-12 10:20:00,15.7,15.7,15.63,15.64,200400.0,13.6065,13.6065,13.5458,13.5545,200400.0
2006-12-12 10:30:00,15.64,15.71,15.63,15.66,208200.0,13.5545,13.6152,13.5458,13.5718,208200.0
2006-12-12 10:40:00,15.65,15.65,15.6,15.6,146200.0,13.5632,13.5632,13.5198,13.5198,146200.0
2006-12-12 10:50:00,15.6,15.62,15.57,15.59,1727000.0,13.5198,13.5372,13.4938,13.5112,1727000.0
2006-12-12 11:00:00,15.58,15.59,15.55,15.57,161200.0,13.5025,13.5112,13.4765,13.4938,161200.0
2006-12-12 11:10:00,15.57,15.6,15.56,15.58,164800.0,13.4938,13.5198,13.4852,13.5025,164800.0
2006-12-12 11:20:00,15.58,15.58,15.51,15.52,206700.0,13.5025,13.5025,13.4418,13.4505,206700.0
2006-12-12 11:30:00,15.51,15.53,15.5,15.53,798400.0,13.4418,13.4592,13.4332,13.4592,798400.0
2006-12-12 11:40:00,15.53,15.53,15.52,15.53,82900.0,13.4592,13.4592,13.4505,13.4592,82900.0
2006-12-12 11:50:00,15.53,15.55,15.52,15.53,92200.0,13.4592,13.4765,13.4505,13.4592,92200.0
2006-12-12 12:00:00,15.53,15.54,15.53,15.53,92300.0,13.4592,13.4678,13.4592,13.4592,92300.0
2006-12-12 12:10:00,15.54,15.54,15.52,15.52,109700.0,13.4678,13.4678,13.4505,13.4505,109700.0
2006-12-12 12:20:00,15.52,15.52,15.5,15.5,160000.0,13.4505,13.4505,13.4332,13.4332,160000.0
2006-12-12 12:30:00,15.5,15.51,15.48,15.48,363600.0,13.4332,13.4418,13.4158,13.4158,363600.0
2006-12-12 12:40:00,15.48,15.54,15.47,15.52,277900.0,13.4158,13.4678,13.4072,13.4505,277900.0
2006-12-12 12:50:00,15.52,15.56,15.49,15.56,247200.0,13.4505,13.4852,13.4245,13.4852,247200.0
2006-12-12 13:00:00,15.56,15.58,15.55,15.55,100300.0,13.4852,13.5025,13.4765,13.4765,100300.0
2006-12-12 13:10:00,15.55,15.6,15.54,15.59,124600.0,13.4765,13.5198,13.4678,13.5112,124600.0
2006-12-12 13:20:00,15.6,15.6,15.52,15.54,98800.0,13.5198,13.5198,13.4505,13.4678,98800.0
2006-12-12 13:30:00,15.53,15.58,15.53,15.57,123100.0,13.4592,13.5025,13.4592,13.4938,123100.0
2006-12-12 13:40:00,15.57,15.58,15.55,15.55,111400.0,13.4938,13.5025,13.4765,13.4765,111400.0
2006-12-12 13:50:00,15.55,15.56,15.54,15.55,59600.0,13.4765,13.4852,13.4678,13.4765,59600.0
2006-12-12 14:00:00,15.55,15.55,15.52,15.52,72600.0,13.4765,13.4765,13.4505,13.4505,72600.0
2006-12-12 14:10:00,15.53,15.58,15.52,15.58,144500.0,13.4592,13.5025,13.4505,13.5025,144500.0
2006-12-12 14:20:00,15.58,15.59,15.56,15.56,136700.0,13.5025,13.5112,13.4852,13.4852,136700.0
2006-12-12 14:30:00,15.57,15.57,15.54,15.54,82300.0,13.4938,13.4938,13.4678,13.4678,82300.0
2006-12-12 14:40:00,15.54,15.55,15.5,15.52,150000.0,13.4678,13.4765,13.4332,13.4505,150000.0
2006-12-12 14:50:00,15.51,15.52,15.49,15.49,89600.0,13.4418,13.4505,13.4245,13.4245,89600.0
2006-12-12 15:00:00,15.5,15.54,15.47,15.52,191600.0,13.4332,13.4678,13.4072,13.4505,191600.0
2006-12-12 15:10:00,15.52,15.53,15.48,15.48,123500.0,13.4505,13.4592,13.4158,13.4158,123500.0
2006-12-12 15:20:00,15.49,15.51,15.48,15.49,187500.0,13.4245,13.4418,13.4158,13.4245,187500.0
2006-12-12 15:30:00,15.5,15.52,15.48,15.5,229700.0,13.4332,13.4505,13.4158,13.4332,229700.0
2006-12-12 15:40:00,15.5,15.54,15.5,15.52,337400.0,13.4332,13.4678,13.4332,13.4505,337400.0
2006-12-12 15:50:00,15.52,15.53,15.48,15.51,851500.0,13.4505,13.4592,13.4158,13.4418,851500.0
2006-12-13 09:30:00,15.85,15.95,15.83,15.91,684600.0,13.7365,13.8232,13.7192,13.7885,684600.0
2006-12-13 09:40:00,15.91,15.96,15.87,15.95,513100.0,13.7885,13.8318,13.7538,13.8232,513100.0
2006-12-13 09:50:00,15.95,15.98,15.94,15.97,363600.0,13.8232,13.8492,13.8145,13.8405,363600.0
2006-12-13 10:00:00,15.96,15.97,15.91,15.92,346300.0,13.8318,13.8405,13.7885,13.7972,346300.0
2006-12-13 10:10:00,15.92,15.92,15.85,15.86,283100.0,13.7972,13.7972,13.7365,13.7452,283100.0
2006-12-13 10:20:00,15.85,15.86,15.76,15.82,342300.0,13.7365,13.7452,13.6585,13.7105,342300.0
2006-12-13 10:30:00,15.82,15.83,15.76,15.81,179600.0,13.7105,13.7192,13.6585,13.7018,179600.0
2006-12-13 10:40:00,15.81,15.88,15.81,15.87,320600.0,13.7018,13.7625,13.7018,13.7538,320600.0
2006-12-13 10:50:00,15.87,15.91,15.87,15.91,236100.0,13.7538,13.7885,13.7538,13.7885,236100.0
2006-12-13 11:00:00,15.9,15.93,15.9,15.93,287300.0,13.7798,13.8058,13.7798,13.8058,287300.0
2006-12-13 11:10:00,15.93,15.94,15.92,15.93,163700.0,13.8058,13.8145,13.7972,13.8058,163700.0
2006-12-13 11:20:00,15.93,15.95,15.92,15.94,179100.0,13.8058,13.8232,13.7972,13.8145,179100.0
2006-12-13 11:30:00,15.95,15.97,15.94,15.96,212300.0,13.8232,13.8405,13.8145,13.8318,212300.0
2006-12-13 11:40:00,15.96,15.97,15.96,15.96,112800.0,13.8318,13.8405,13.8318,13.8318,112800.0
2006-12-13 11:50:00,15.97,15.99,15.96,15.99,160700.0,13.8405,13.8578,13.8318,13.8578,160700.0
2006-12-13 12:00:00,15.99,16.0,15.98,15.99,219400.0,13.8578,13.8665,13.8492,13.8578,219400.0
2006-12-13 12:10:00,15.99,16.0,15.99,15.99,121100.0,13.8578,13.8665,13.8578,13.8578,121100.0
2006-12-13 12:20:00,16.0,16.0,15.95,15.97,194700.0,13.8665,13.8665,13.8232,13.8405,194700.0
2006-12-13 12:30:00,15.97,15.99,15.97,15.99,136700.0,13.8405,13.8578,13.8405,13.8578,136700.0
2006-12-13 12:40:00,15.99,15.99,15.98,15.99,69400.0,13.8578,13.8578,13.8492,13.8578,69400.0
2006-12-13 12:50:00,15.99,15.99,15.98,15.99,70300.0,13.8578,13.8578,13.8492,13.8578,70300.0
2006-12-13 13:00:00,15.99,15.99,15.98,15.98,117500.0,13.8578,13.8578,13.8492,13.8492,117500.0
2006-12-13 13:10:00,15.99,16.0,15.98,15.99,180000.0,13.8578,13.8665,13.8492,13.8578,180000.0
2006-12-13 13:20:00,15.99,16.0,15.99,15.99,170400.0,13.8578,13.8665,13.8578,13.8578,170400.0
2006-12-13 13:30:00,15.99,16.0,15.98,15.99,133200.0,13.8578,13.8665,13.8492,13.8578,133200.0
2006-12-13 13:40:00,15.98,15.99,15.95,15.95,119600.0,13.8492,13.8578,13.8232,13.8232,119600.0
2006-12-13 13:50:00,15.95,16.0,15.95,16.0,228600.0,13.8232,13.8665,13.8232,13.8665,228600.0
2006-12-13 14:00:00,16.0,16.0,15.98,15.99,100800.0,13.8665,13.8665,13.8492,13.8578,100800.0
2006-12-13 14:10:00,15.99,15.99,15.98,15.99,100100.0,13.8578,13.8578,13.8492,13.8578,100100.0
2006-12-13 14:20:00,15.98,15.99,15.98,15.98,115000.0,13.8492,13.8578,13.8492,13.8492,115000.0
2006-12-13 14:30:00,15.98,15.98,15.96,15.96,92000.0,13.8492,13.8492,13.8318,13.8318,92000.0
2006-12-13 14:40:00,15.97,15.97,15.96,15.97,53600.0,13.8405,13.8405,13.8318,13.8405,53600.0
2006-12-13 14:50:00,15.97,15.97,15.96,15.97,83800.0,13.8405,13.8405,13.8318,13.8405,83800.0
2006-12-13 15:00:00,15.97,15.99,15.96,15.99,202600.0,13.8405,13.8578,13.8318,13.8578,202600.0
2006-12-13 15:10:00,15.99,15.99,15.98,15.99,110300.0,13.8578,13.8578,13.8492,13.8578,110300.0
2006-12-13 15:20:00,15.99,16.01,15.98,16.0,585700.0,13.8578,13.8752,13.8492,13.8665,585700.0
2006-12-13 15:30:00,16.0,16.01,15.98,15.99,326700.0,13.8665,13.8752,13.8492,13.8578,326700.0
2006-12-13 15:40:00,15.99,16.0,15.96,15.97,194800.0,13.8578,13.8665,13.8318,13.8405,194800.0
2006-12-13 15:50:00,15.97,15.97,15.95,15.95,341600.0,13.8405,13.8405,13.8232,13.8232,341600.0
2006-12-14 09:30:00,15.85,15.9,15.55,15.62,684200.0,13.7365,13.7798,13.4765,13.5372,684200.0
2006-12-14 09:40:00,15.63,15.72,15.6,15.69,403300.0,13.5458,13.6238,13.5198,13.5978,403300.0
2006-12-14 09:50:00,15.69,15.77,15.69,15.72,180700.0,13.5978,13.6672,13.5978,13.6238,180700.0
2006-12-14 10:00:00,15.72,15.75,15.7,15.73,306400.0,13.6238,13.6498,13.6065,13.6325,306400.0
2006-12-14 10:10:00,15.73,15.75,15.69,15.7,241300.0,13.6325,13.6498,13.5978,13.6065,241300.0
2006-12-14 10:20:00,15.7,15.8,15.7,15.8,390100.0,13.6065,13.6932,13.6065,13.6932,390100.0
2006-12-14 10:30:00,15.8,15.8,15.75,15.75,110400.0,13.6932,13.6932,13.6498,13.6498,110400.0
2006-12-14 10:40:00,15.76,15.76,15.67,15.68,200900.0,13.6585,13.6585,13.5805,13.5892,200900.0
2006-12-14 10:50:00,15.67,15.72,15.65,15.71,281300.0,13.5805,13.6238,13.5632,13.6152,281300.0
2006-12-14 11:00:00,15.7,15.7,15.64,15.65,251200.0,13.6065,13.6065,13.5545,13.5632,251200.0
2006-12-14 11:10:00,15.64,15.65,15.6,15.63,151900.0,13.5545,13.5632,13.5198,13.5458,151900.0
2006-12-14 11:20:00,15.62,15.65,15.61,15.64,141300.0,13.5372,13.5632,13.5285,13.5545,141300.0
2006-12-14 11:30:00,15.64,15.69,15.62,15.66,255700.0,13.5545,13.5978,13.5372,13.5718,255700.0
2006-12-14 11:40:00,15.66,15.74,15.66,15.7,296300.0,13.5718,13.6412,13.5718,13.6065,296300.0
2006-12-14 11:50:00,15.69,15.7,15.68,15.69,61600.0,13.5978,13.6065,13.5892,13.5978,61600.0
2006-12-14 12:00:00,15.68,15.7,15.66,15.68,166300.0,13.5892,13.6065,13.5718,13.5892,166300.0
2006-12-14 12:10:00,15.69,15.69,15.64,15.66,146500.0,13.5978,13.5978,13.5545,13.5718,146500.0
2006-12-14 12:20:00,15.66,15.66,15.6,15.65,269100.0,13.5718,13.5718,13.5198,13.5632,269100.0
2006-12-14 12:30:00,15.66,15.68,15.63,15.68,373200.0,13.5718,13.5892,13.5458,13.5892,373200.0
2006-12-14 12:40:00,15.68,15.68,15.66,15.67,173800.0,13.5892,13.5892,13.5718,13.5805,173800.0
2006-12-14 12:50:00,15.67,15.68,15.65,15.66,76100.0,13.5805,13.5892,13.5632,13.5718,76100.0
2006-12-14 13:00:00,15.66,15.68,15.65,15.68,439000.0,13.5718,13.5892,13.5632,13.5892,439000.0
2006-12-14 13:10:00,15.68,15.68,15.6,15.61,597300.0,13.5892,13.5892,13.5198,13.5285,597300.0
2006-12-14 13:20:00,15.61,15.62,15.6,15.61,124100.0,13.5285,13.5372,13.5198,13.5285,124100.0
2006-12-14 13:30:00,15.6,15.65,15.6,15.64,167100.0,13.5198,13.5632,13.5198,13.5545,167100.0
2006-12-14 13:40:00,15.64,15.65,15.62,15.65,149900.0,13.5545,13.5632,13.5372,13.5632,149900.0
2006-12-14 13:50:00,15.65,15.69,15.65,15.69,136300.0,13.5632,13.5978,13.5632,13.5978,136300.0
2006-12-14 14:00:00,15.68,15.74,15.68,15.73,234600.0,13.5892,13.6412,13.5892,13.6325,234600.0
2006-12-14 14:10:00,15.73,15.76,15.72,15.76,228300.0,13.6325,13.6585,13.6238,13.6585,228300.0
2006-12-14 14:20:00,15.76,15.76,15.7,15.71,203900.0,13.6585,13.6585,13.6065,13.6152,203900.0
2006-12-14 14:30:00,15.71,15.72,15.71,15.72,73800.0,13.6152,13.6238,13.6152,13.6238,73800.0
2006-12-14 14:40:00,15.72,15.76,15.71,15.75,227800.0,13.6238,13.6585,13.6152,13.6498,227800.0
2006-12-14 14:50:00,15.76,15.76,15.75,15.76,70500.0,13.6585,13.6585,13.6498,13.6585,70500.0
2006-12-14 15:00:00,15.75,15.76,15.73,15.75,147700.0,13.6498,13.6585,13.6325,13.6498,147700.0
2006-12-14 15:10:00,15.75,15.76,15.74,15.75,214700.0,13.6498,13.6585,13.6412,13.6498,214700.0
2006-12-14 15:20:00,15.75,15.76,15.74,15.75,195900.0,13.6498,13.6585,13.6412,13.6498,195900.0
2006-12-14 15:30:00,15.76,15.76,15.73,15.73,133900.0,13.6585,13.6585,13.6325,13.6325,133900.0
2006-12-14 15:40:00,15.73,15.74,15.68,15.69,214100.0,13.6325,13.6412,13.5892,13.5978,214100.0
2006-12-14 15:50:00,15.69,15.75,15.69,15.72,518100.0,13.5978,13.6498,13.5978,13.6238,518100.0
2006-12-15 09:30:00,15.8,15.87,15.75,15.84,1010100.0,13.6932,13.7538,13.6498,13.7278,1010100.0
2006-12-15 09:40:00,15.83,15.84,15.8,15.84,93900.0,13.7192,13.7278,13.6932,13.7278,93900.0
2006-12-15 09:50:00,15.84,15.9,15.83,15.9,188900.0,13.7278,13.7798,13.7192,13.7798,188900.0
2006-12-15 10:00:00,15.9,15.9,15.89,15.9,90700.0,13.7798,13.7798,13.7712,13.7798,90700.0
2006-12-15 10:10:00,15.9,15.9,15.86,15.9,194200.0,13.7798,13.7798,13.7452,13.7798,194200.0
2006-12-15 10:20:00,15.9,15.94,15.89,15.93,275800.0,13.7798,13.8145,13.7712,13.8058,275800.0
2006-12-15 10:30:00,15.93,15.99,15.93,15.99,200900.0,13.8058,13.8578,13.8058,13.8578,200900.0
2006-12-15 10:40:00,15.99,16.0,15.98,16.0,177300.0,13.8578,13.8665,13.8492,13.8665,177300.0
2006-12-15 10:50:00,16.0,16.0,15.98,15.98,189900.0,13.8665,13.8665,13.8492,13.8492,189900.0
2006-12-15 11:00:00,15.98,15.99,15.97,15.98,114400.0,13.8492,13.8578,13.8405,13.8492,114400.0
2006-12-15 11:10:00,15.98,15.99,15.98,15.99,64700.0,13.8492,13.8578,13.8492,13.8578,64700.0
2006-12-15 11:20:00,15.99,16.0,15.98,16.0,147300.0,13.8578,13.8665,13.8492,13.8665,147300.0
2006-12-15 11:30:00,16.0,16.0,15.99,15.99,108600.0,13.8665,13.8665,13.8578,13.8578,108600.0
2006-12-15 11:40:00,15.99,16.0,15.99,16.0,321400.0,13.8578,13.8665,13.8578,13.8665,321400.0
2006-12-15 11:50:00,16.0,16.0,15.96,15.99,160300.0,13.8665,13.8665,13.8318,13.8578,160300.0
2006-12-15 12:00:00,15.99,16.0,15.98,16.0,197400.0,13.8578,13.8665,13.8492,13.8665,197400.0
2006-12-15 12:10:00,16.0,16.02,15.99,16.0,195000.0,13.8665,13.8838,13.8578,13.8665,195000.0
2006-12-15 12:20:00,16.0,16.01,16.0,16.0,147700.0,13.8665,13.8752,13.8665,13.8665,147700.0
2006-12-15 12:30:00,16.01,16.02,16.0,16.01,162800.0,13.8752,13.8838,13.8665,13.8752,162800.0
2006-12-15 12:40:00,16.01,16.03,16.01,16.01,75500.0,13.8752,13.8925,13.8752,13.8752,75500.0
2006-12-15 12:50:00,16.02,16.02,16.0,16.01,72700.0,13.8838,13.8838,13.8665,13.8752,72700.0
2006-12-15 13:00:00,16.01,16.01,15.99,15.99,202900.0,13.8752,13.8752,13.8578,13.8578,202900.0
2006-12-15 13:10:00,16.0,16.01,15.99,16.0,154700.0,13.8665,13.8752,13.8578,13.8665,154700.0
2006-12-15 13:20:00,16.0,16.01,15.98,15.98,83400.0,13.8665,13.8752,13.8492,13.8492,83400.0
2006-12-15 13:30:00,15.98,15.99,15.9,15.9,162700.0,13.8492,13.8578,13.7798,13.7798,162700.0
2006-12-15 13:40:00,15.9,15.92,15.89,15.91,170400.0,13.7798,13.7972,13.7712,13.7885,170400.0
2006-12-15 13:50:00,15.92,15.94,15.9,15.94,134400.0,13.7972,13.8145,13.7798,13.8145,134400.0
2006-12-15 14:00:00,15.94,15.96,15.92,15.92,131900.0,13.8145,13.8318,13.7972,13.7972,131900.0
2006-12-15 14:10:00,15.93,15.93,15.9,15.91,67500.0,13.8058,13.8058,13.7798,13.7885,67500.0
2006-12-15 14:20:00,15.9,15.93,15.9,15.92,189100.0,13.7798,13.8058,13.7798,13.7972,189100.0
2006-12-15 14:30:00,15.92,15.94,15.91,15.94,123600.0,13.7972,13.8145,13.7885,13.8145,123600.0
2006-12-15 14:40:00,15.93,15.97,15.93,15.97,139500.0,13.8058,13.8405,13.8058,13.8405,139500.0
2006-12-15 14:50:00,15.96,16.0,15.96,15.99,216100.0,13.8318,13.8665,13.8318,13.8578,216100.0
2006-12-15 15:00:00,15.98,15.99,15.97,15.98,132300.0,13.8492,13.8578,13.8405,13.8492,132300.0
2006-12-15 15:10:00,15.98,15.98,15.97,15.97,83800.0,13.8492,13.8492,13.8405,13.8405,83800.0
2006-12-15 15:20:00,15.97,15.98,15.95,15.95,155000.0,13.8405,13.8492,13.8232,13.8232,155000.0
2006-12-15 15:30:00,15.96,15.96,15.95,15.96,103100.0,13.8318,13.8318,13.8232,13.8318,103100.0
2006-12-15 15:40:00,15.95,15.95,15.93,15.93,221000.0,13.8232,13.8232,13.8058,13.8058,221000.0
2006-12-15 15:50:00,15.94,15.94,15.87,15.9,517500.0,13.8145,13.8145,13.7538,13.7798,517500.0
2006-12-18 09:30:00,15.96,15.99,15.92,15.95,142500.0,13.8318,13.8578,13.7972,13.8232,142500.0
2006-12-18 09:40:00,15.95,15.97,15.9,15.94,99900.0,13.8232,13.8405,13.7798,13.8145,99900.0
2006-12-18 09:50:00,15.94,16.01,15.94,16.01,183600.0,13.8145,13.8752,13.8145,13.8752,183600.0
2006-12-18 10:00:00,16.01,16.02,16.0,16.01,109400.0,13.8752,13.8838,13.8665,13.8752,109400.0
2006-12-18 10:10:00,16.01,16.01,16.0,16.01,64800.0,13.8752,13.8752,13.8665,13.8752,64800.0
2006-12-18 10:20:00,16.01,16.01,16.0,16.0,110800.0,13.8752,13.8752,13.8665,13.8665,110800.0
2006-12-18 10:30:00,16.0,16.01,15.99,15.99,169300.0,13.8665,13.8752,13.8578,13.8578,169300.0
2006-12-18 10:40:00,16.0,16.0,15.97,15.97,57300.0,13.8665,13.8665,13.8405,13.8405,57300.0
2006-12-18 10:50:00,15.96,15.97,15.95,15.95,113600.0,13.8318,13.8405,13.8232,13.8232,113600.0
2006-12-18 11:00:00,15.95,15.95,15.9,15.92,153000.0,13.8232,13.8232,13.7798,13.7972,153000.0
2006-12-18 11:10:00,15.92,15.93,15.9,15.91,144800.0,13.7972,13.8058,13.7798,13.7885,144800.0
2006-12-18 11:20:00,15.91,15.92,15.89,15.9,118100.0,13.7885,13.7972,13.7712,13.7798,118100.0
2006-12-18 11:30:00,15.89,15.9,15.85,15.88,232600.0,13.7712,13.7798,13.7365,13.7625,232600.0
2006-12-18 11:40:00,15.87,15.93,15.87,15.92,188800.0,13.7538,13.8058,13.7538,13.7972,188800.0
2006-12-18 11:50:00,15.92,15.93,15.89,15.9,156000.0,13.7972,13.8058,13.7712,13.7798,156000.0
2006-12-18 12:00:00,15.9,15.91,15.87,15.88,98600.0,13.7798,13.7885,13.7538,13.7625,98600.0
2006-12-18 12:10:00,15.87,15.92,15.86,15.9,134900.0,13.7538,13.7972,13.7452,13.7798,134900.0
2006-12-18 12:20:00,15.91,15.92,15.88,15.88,126800.0,13.7885,13.7972,13.7625,13.7625,126800.0
2006-12-18 12:30:00,15.88,15.89,15.86,15.86,77800.0,13.7625,13.7712,13.7452,13.7452,77800.0
2006-12-18 12:40:00,15.86,15.89,15.86,15.87,127500.0,13.7452,13.7712,13.7452,13.7538,127500.0
2006-12-18 12:50:00,15.86,15.87,15.85,15.85,114400.0,13.7452,13.7538,13.7365,13.7365,114400.0
2006-12-18 13:00:00,15.85,15.86,15.82,15.82,98600.0,13.7365,13.7452,13.7105,13.7105,98600.0
2006-12-18 13:10:00,15.82,15.83,15.82,15.82,33100.0,13.7105,13.7192,13.7105,13.7105,33100.0
2006-12-18 13:20:00,15.83,15.83,15.8,15.8,35100.0,13.7192,13.7192,13.6932,13.6932,35100.0
2006-12-18 13:30:00,15.8,15.81,15.8,15.8,36000.0,13.6932,13.7018,13.6932,13.6932,36000.0
2006-12-18 13:40:00,15.8,15.86,15.8,15.84,120400.0,13.6932,13.7452,13.6932,13.7278,120400.0
2006-12-18 13:50:00,15.84,15.86,15.84,15.85,48900.0,13.7278,13.7452,13.7278,13.7365,48900.0
2006-12-18 14:00:00,15.85,15.87,15.84,15.85,81800.0,13.7365,13.7538,13.7278,13.7365,81800.0
2006-12-18 14:10:00,15.84,15.87,15.84,15.86,100100.0,13.7278,13.7538,13.7278,13.7452,100100.0
2006-12-18 14:20:00,15.85,15.89,15.85,15.88,77400.0,13.7365,13.7712,13.7365,13.7625,77400.0
2006-12-18 14:30:00,15.87,15.88,15.86,15.87,64500.0,13.7538,13.7625,13.7452,13.7538,64500.0
2006-12-18 14:40:00,15.87,15.87,15.81,15.83,88700.0,13.7538,13.7538,13.7018,13.7192,88700.0
2006-12-18 14:50:00,15.82,15.83,15.79,15.8,66000.0,13.7105,13.7192,13.6845,13.6932,66000.0
2006-12-18 15:00:00,15.8,15.81,15.79,15.8,85900.0,13.6932,13.7018,13.6845,13.6932,85900.0
2006-12-18 15:10:00,15.79,15.84,15.78,15.82,168500.0,13.6845,13.7278,13.6758,13.7105,168500.0
2006-12-18 15:20:00,15.82,15.85,15.82,15.82,101600.0,13.7105,13.7365,13.7105,13.7105,101600.0
2006-12-18 15:30:00,15.83,15.83,15.78,15.78,64800.0,13.7192,13.7192,13.6758,13.6758,64800.0
2006-12-18 15:40:00,15.78,15.84,15.78,15.8,195800.0,13.6758,13.7278,13.6758,13.6932,195800.0
2006-12-18 15:50:00,15.79,15.85,15.79,15.81,347500.0,13.6845,13.7365,13.6845,13.7018,347500.0
2006-12-19 09:30:00,15.82,15.84,15.67,15.68,183000.0,13.7105,13.7278,13.5805,13.5892,183000.0
2006-12-19 09:40:00,15.68,15.7,15.63,15.64,137700.0,13.5892,13.6065,13.5458,13.5545,137700.0
2006-12-19 09:50:00,15.63,15.74,15.63,15.7,136900.0,13.5458,13.6412,13.5458,13.6065,136900.0
2006-12-19 10:00:00,15.71,15.78,15.7,15.76,128800.0,13.6152,13.6758,13.6065,13.6585,128800.0
2006-12-19 10:10:00,15.76,15.79,15.75,15.78,86100.0,13.6585,13.6845,13.6498,13.6758,86100.0
2006-12-19 10:20:00,15.78,15.8,15.75,15.77,125600.0,13.6758,13.6932,13.6498,13.6672,125600.0
2006-12-19 10:30:00,15.76,15.78,15.73,15.78,113900.0,13.6585,13.6758,13.6325,13.6758,113900.0
2006-12-19 10:40:00,15.78,15.78,15.77,15.78,72300.0,13.6758,13.6758,13.6672,13.6758,72300.0
2006-12-19 10:50:00,15.78,15.8,15.77,15.8,116100.0,13.6758,13.6932,13.6672,13.6932,116100.0
2006-12-19 11:00:00,15.79,15.8,15.75,15.75,83300.0,13.6845,13.6932,13.6498,13.6498,83300.0
2006-12-19 11:10:00,15.75,15.78,15.73,15.76,174000.0,13.6498,13.6758,13.6325,13.6585,174000.0
2006-12-19 11:20:00,15.76,15.79,15.74,15.77,219100.0,13.6585,13.6845,13.6412,13.6672,219100.0
2006-12-19 11:30:00,15.77,15.78,15.75,15.75,136400.0,13.6672,13.6758,13.6498,13.6498,136400.0
2006-12-19 11:40:00,15.76,15.78,15.75,15.76,117000.0,13.6585,13.6758,13.6498,13.6585,117000.0
2006-12-19 11:50:00,15.76,15.77,15.75,15.76,77600.0,13.6585,13.6672,13.6498,13.6585,77600.0
2006-12-19 12:00:00,15.76,15.77,15.75,15.75,62200.0,13.6585,13.6672,13.6498,13.6498,62200.0
2006-12-19 12:10:00,15.75,15.78,15.75,15.75,146500.0,13.6498,13.6758,13.6498,13.6498,146500.0
2006-12-19 12:20:00,15.75,15.76,15.72,15.72,151900.0,13.6498,13.6585,13.6238,13.6238,151900.0
2006-12-19 12:30:00,15.72,15.72,15.67,15.67,213300.0,13.6238,13.6238,13.5805,13.5805,213300.0
2006-12-19 12:40:00,15.67,15.7,15.66,15.68,56300.0,13.5805,13.6065,13.5718,13.5892,56300.0
2006-12-19 12:50:00,15.68,15.7,15.67,15.69,61700.0,13.5892,13.6065,13.5805,13.5978,61700.0
2006-12-19 13:00:00,15.7,15.72,15.68,15.69,226000.0,13.6065,13.6238,13.5892,13.5978,226000.0
2006-12-19 13:10:00,15.69,15.72,15.67,15.7,97500.0,13.5978,13.6238,13.5805,13.6065,97500.0
2006-12-19 13:20:00,15.7,15.76,15.69,15.71,169900.0,13.6065,13.6585,13.5978,13.6152,169900.0
2006-12-19 13:30:00,15.71,15.74,15.69,15.73,269200.0,13.6152,13.6412,13.5978,13.6325,269200.0
2006-12-19 13:40:00,15.73,15.78,15.71,15.77,175700.0,13.6325,13.6758,13.6152,13.6672,175700.0
2006-12-19 13:50:00,15.77,15.79,15.76,15.77,96900.0,13.6672,13.6845,13.6585,13.6672,96900.0
2006-12-19 14:00:00,15.77,15.8,15.77,15.8,137500.0,13.6672,13.6932,13.6672,13.6932,137500.0
2006-12-19 14:10:00,15.8,15.81,15.79,15.79,68300.0,13.6932,13.7018,13.6845,13.6845,68300.0
2006-12-19 14:20:00,15.79,15.79,15.78,15.78,43900.0,13.6845,13.6845,13.6758,13.6758,43900.0
2006-12-19 14:30:00,15.78,15.8,15.76,15.8,210600.0,13.6758,13.6932,13.6585,13.6932,210600.0
2006-12-19 14:40:00,15.8,15.8,15.78,15.8,94000.0,13.6932,13.6932,13.6758,13.6932,94000.0
2006-12-19 14:50:00,15.8,15.88,15.79,15.88,119600.0,13.6932,13.7625,13.6845,13.7625,119600.0
2006-12-19 15:00:00,15.88,15.93,15.88,15.92,158900.0,13.7625,13.8058,13.7625,13.7972,158900.0
2006-12-19 15:10:00,15.92,15.93,15.88,15.89,76700.0,13.7972,13.8058,13.7625,13.7712,76700.0
2006-12-19 15:20:00,15.89,15.92,15.87,15.9,138700.0,13.7712,13.7972,13.7538,13.7798,138700.0
2006-12-19 15:30:00,15.9,15.95,15.88,15.91,233500.0,13.7798,13.8232,13.7625,13.7885,233500.0
2006-12-19 15:40:00,15.91,15.91,15.85,15.85,66800.0,13.7885,13.7885,13.7365,13.7365,66800.0
2006-12-19 15:50:00,15.85,15.87,15.85,15.86,119700.0,13.7365,13.7538,13.7365,13.7452,119700.0
2006-12-20 09:30:00,15.76,15.79,15.68,15.69,242900.0,13.6585,13.6845,13.5892,13.5978,242900.0
2006-12-20 09:40:00,15.68,15.73,15.68,15.68,170600.0,13.5892,13.6325,13.5892,13.5892,170600.0
2006-12-20 09:50:00,15.68,15.71,15.67,15.7,210500.0,13.5892,13.6152,13.5805,13.6065,210500.0
2006-12-20 10:00:00,15.7,15.7,15.66,15.68,271400.0,13.6065,13.6065,13.5718,13.5892,271400.0
2006-12-20 10:10:00,15.67,15.72,15.66,15.72,332000.0,13.5805,13.6238,13.5718,13.6238,332000.0
2006-12-20 10:20:00,15.71,15.71,15.66,15.66,200900.0,13.6152,13.6152,13.5718,13.5718,200900.0
2006-12-20 10:30:00,15.66,15.67,15.62,15.64,285400.0,13.5718,13.5805,13.5372,13.5545,285400.0
2006-12-20 10:40:00,15.64,15.66,15.61,15.62,216400.0,13.5545,13.5718,13.5285,13.5372,216400.0
2006-12-20 10:50:00,15.62,15.62,15.59,15.6,220000.0,13.5372,13.5372,13.5112,13.5198,220000.0
2006-12-20 11:00:00,15.6,15.6,15.55,15.57,341200.0,13.5198,13.5198,13.4765,13.4938,341200.0
2006-12-20 11:10:00,15.57,15.6,15.57,15.57,270500.0,13.4938,13.5198,13.4938,13.4938,270500.0
2006-12-20 11:20:00,15.57,15.58,15.56,15.57,178700.0,13.4938,13.5025,13.4852,13.4938,178700.0
2006-12-20 11:30:00,15.57,15.59,15.55,15.56,155200.0,13.4938,13.5112,13.4765,13.4852,155200.0
2006-12-20 11:40:00,15.57,15.58,15.54,15.55,292000.0,13.4938,13.5025,13.4678,13.4765,292000.0
2006-12-20 11:50:00,15.55,15.58,15.53,15.55,266500.0,13.4765,13.5025,13.4592,13.4765,266500.0
2006-12-20 12:00:00,15.55,15.58,15.53,15.56,228000.0,13.4765,13.5025,13.4592,13.4852,228000.0
2006-12-20 12:10:00,15.56,15.63,15.56,15.63,241100.0,13.4852,13.5458,13.4852,13.5458,241100.0
2006-12-20 12:20:00,15.63,15.64,15.59,15.59,206000.0,13.5458,13.5545,13.5112,13.5112,206000.0
2006-12-20 12:30:00,15.58,15.61,15.58,15.6,50100.0,13.5025,13.5285,13.5025,13.5198,50100.0
2006-12-20 12:40:00,15.61,15.61,15.58,15.6,101100.0,13.5285,13.5285,13.5025,13.5198,101100.0
2006-12-20 12:50:00,15.59,15.6,15.59,15.59,36900.0,13.5112,13.5198,13.5112,13.5112,36900.0
2006-12-20 13:00:00,15.59,15.61,15.57,15.58,157300.0,13.5112,13.5285,13.4938,13.5025,157300.0
2006-12-20 13:10:00,15.58,15.58,15.57,15.57,45000.0,13.5025,13.5025,13.4938,13.4938,45000.0
2006-12-20 13:20:00,15.57,15.58,15.56,15.58,61000.0,13.4938,13.5025,13.4852,13.5025,61000.0
2006-12-20 13:30:00,15.57,15.57,15.51,15.51,194600.0,13.4938,13.4938,13.4418,13.4418,194600.0
2006-12-20 13:40:00,15.52,15.52,15.5,15.51,164700.0,13.4505,13.4505,13.4332,13.4418,164700.0
2006-12-20 13:50:00,15.5,15.52,15.5,15.5,243000.0,13.4332,13.4505,13.4332,13.4332,243000.0
2006-12-20 14:00:00,15.51,15.51,15.46,15.47,179100.0,13.4418,13.4418,13.3985,13.4072,179100.0
2006-12-20 14:10:00,15.46,15.52,15.46,15.5,125400.0,13.3985,13.4505,13.3985,13.4332,125400.0
2006-12-20 14:20:00,15.5,15.5,15.49,15.5,75600.0,13.4332,13.4332,13.4245,13.4332,75600.0
2006-12-20 14:30:00,15.49,15.5,15.47,15.47,92500.0,13.4245,13.4332,13.4072,13.4072,92500.0
2006-12-20 14:40:00,15.47,15.48,15.46,15.47,99600.0,13.4072,13.4158,13.3985,13.4072,99600.0
2006-12-20 14:50:00,15.46,15.48,15.46,15.46,96100.0,13.3985,13.4158,13.3985,13.3985,96100.0
2006-12-20 15:00:00,15.46,15.47,15.44,15.45,138000.0,13.3985,13.4072,13.3812,13.3898,138000.0
2006-12-20 15:10:00,15.45,15.47,15.45,15.46,180600.0,13.3898,13.4072,13.3898,13.3985,180600.0
2006-12-20 15:20:00,15.46,15.47,15.44,15.45,186300.0,13.3985,13.4072,13.3812,13.3898,186300.0
2006-12-20 15:30:00,15.45,15.5,15.44,15.49,182700.0,13.3898,13.4332,13.3812,13.4245,182700.0
2006-12-20 15:40:00,15.48,15.51,15.48,15.5,303100.0,13.4158,13.4418,13.4158,13.4332,303100.0
2006-12-20 15:50:00,15.5,15.5,15.46,15.47,290000.0,13.4332,13.4332,13.3985,13.4072,290000.0
2006-12-21 09:30:00,15.53,15.62,15.46,15.48,116000.0,13.4592,13.5372,13.3985,13.4158,116000.0
2006-12-21 09:40:00,15.48,15.55,15.48,15.54,77500.0,13.4158,13.4765,13.4158,13.4678,77500.0
2006-12-21 09:50:00,15.55,15.58,15.52,15.54,136400.0,13.4765,13.5025,13.4505,13.4678,136400.0
2006-12-21 10:00:00,15.54,15.59,15.54,15.58,146300.0,13.4678,13.5112,13.4678,13.5025,146300.0
2006-12-21 10:10:00,15.59,15.59,15.51,15.52,107900.0,13.5112,13.5112,13.4418,13.4505,107900.0
2006-12-21 10:20:00,15.52,15.57,15.51,15.52,88800.0,13.4505,13.4938,13.4418,13.4505,88800.0
2006-12-21 10:30:00,15.52,15.56,15.51,15.53,164700.0,13.4505,13.4852,13.4418,13.4592,164700.0
2006-12-21 10:40:00,15.54,15.58,15.52,15.57,138300.0,13.4678,13.5025,13.4505,13.4938,138300.0
2006-12-21 10:50:00,15.57,15.57,15.5,15.5,93200.0,13.4938,13.4938,13.4332,13.4332,93200.0
2006-12-21 11:00:00,15.51,15.51,15.46,15.46,185900.0,13.4418,13.4418,13.3985,13.3985,185900.0
2006-12-21 11:10:00,15.46,15.47,15.41,15.41,126200.0,13.3985,13.4072,13.3552,13.3552,126200.0
2006-12-21 11:20:00,15.42,15.46,15.38,15.38,186200.0,13.3638,13.3985,13.3292,13.3292,186200.0
2006-12-21 11:30:00,15.38,15.41,15.36,15.37,134800.0,13.3292,13.3552,13.3118,13.3205,134800.0
2006-12-21 11:40:00,15.36,15.41,15.36,15.4,85100.0,13.3118,13.3552,13.3118,13.3465,85100.0
2006-12-21 11:50:00,15.41,15.43,15.4,15.41,81400.0,13.3552,13.3725,13.3465,13.3552,81400.0
2006-12-21 12:00:00,15.4,15.41,15.36,15.38,64300.0,13.3465,13.3552,13.3118,13.3292,64300.0
2006-12-21 12:10:00,15.38,15.39,15.36,15.36,85800.0,13.3292,13.3378,13.3118,13.3118,85800.0
2006-12-21 12:20:00,15.36,15.37,15.34,15.37,111700.0,13.3118,13.3205,13.2945,13.3205,111700.0
2006-12-21 12:30:00,15.37,15.37,15.32,15.33,237400.0,13.3205,13.3205,13.2772,13.2858,237400.0
2006-12-21 12:40:00,15.32,15.34,15.3,15.33,111100.0,13.2772,13.2945,13.2598,13.2858,111100.0
2006-12-21 12:50:00,15.33,15.33,15.26,15.27,151600.0,13.2858,13.2858,13.2252,13.2338,151600.0
2006-12-21 13:00:00,15.26,15.27,15.26,15.26,66900.0,13.2252,13.2338,13.2252,13.2252,66900.0
2006-12-21 13:10:00,15.26,15.28,15.26,15.26,78400.0,13.2252,13.2425,13.2252,13.2252,78400.0
2006-12-21 13:20:00,15.26,15.27,15.25,15.26,116000.0,13.2252,13.2338,13.2165,13.2252,116000.0
2006-12-21 13:30:00,15.27,15.28,15.26,15.27,161000.0,13.2338,13.2425,13.2252,13.2338,161000.0
2006-12-21 13:40:00,15.27,15.31,15.27,15.3,82500.0,13.2338,13.2685,13.2338,13.2598,82500.0
2006-12-21 13:50:00,15.3,15.32,15.29,15.31,135300.0,13.2598,13.2772,13.2512,13.2685,135300.0
2006-12-21 14:00:00,15.31,15.32,15.29,15.31,132100.0,13.2685,13.2772,13.2512,13.2685,132100.0
2006-12-21 14:10:00,15.31,15.34,15.31,15.32,64300.0,13.2685,13.2945,13.2685,13.2772,64300.0
2006-12-21 14:20:00,15.33,15.34,15.31,15.33,69700.0,13.2858,13.2945,13.2685,13.2858,69700.0
2006-12-21 14:30:00,15.33,15.37,15.32,15.35,87800.0,13.2858,13.3205,13.2772,13.3032,87800.0
2006-12-21 14:40:00,15.36,15.36,15.33,15.34,110100.0,13.3118,13.3118,13.2858,13.2945,110100.0
2006-12-21 14:50:00,15.33,15.34,15.32,15.33,147100.0,13.2858,13.2945,13.2772,13.2858,147100.0
2006-12-21 15:00:00,15.33,15.33,15.31,15.32,78300.0,13.2858,13.2858,13.2685,13.2772,78300.0
2006-12-21 15:10:00,15.32,15.33,15.31,15.31,119500.0,13.2772,13.2858,13.2685,13.2685,119500.0
2006-12-21 15:20:00,15.31,15.32,15.27,15.29,166000.0,13.2685,13.2772,13.2338,13.2512,166000.0
2006-12-21 15:30:00,15.29,15.34,15.28,15.33,119500.0,13.2512,13.2945,13.2425,13.2858,119500.0
2006-12-21 15:40:00,15.32,15.35,15.29,15.33,219600.0,13.2772,13.3032,13.2512,13.2858,219600.0
2006-12-21 15:50:00,15.33,15.34,15.28,15.33,418600.0,13.2858,13.2945,13.2425,13.2858,418600.0
2006-12-22 09:30:00,15.26,15.34,15.26,15.3,115500.0,13.2252,13.2945,13.2252,13.2598,115500.0
2006-12-22 09:40:00,15.3,15.31,15.23,15.24,213100.0,13.2598,13.2685,13.1992,13.2078,213100.0
2006-12-22 09:50:00,15.25,15.28,15.23,15.25,86000.0,13.2165,13.2425,13.1992,13.2165,86000.0
2006-12-22 10:00:00,15.26,15.28,15.24,15.26,76600.0,13.2252,13.2425,13.2078,13.2252,76600.0
2006-12-22 10:10:00,15.26,15.31,15.25,15.31,63100.0,13.2252,13.2685,13.2165,13.2685,63100.0
2006-12-22 10:20:00,15.31,15.31,15.3,15.31,29300.0,13.2685,13.2685,13.2598,13.2685,29300.0
2006-12-22 10:30:00,15.31,15.31,15.28,15.28,91900.0,13.2685,13.2685,13.2425,13.2425,91900.0
2006-12-22 10:40:00,15.28,15.28,15.25,15.26,53300.0,13.2425,13.2425,13.2165,13.2252,53300.0
2006-12-22 10:50:00,15.25,15.27,15.23,15.24,82800.0,13.2165,13.2338,13.1992,13.2078,82800.0
2006-12-22 11:00:00,15.24,15.24,15.22,15.23,71000.0,13.2078,13.2078,13.1905,13.1992,71000.0
2006-12-22 11:10:00,15.22,15.23,15.2,15.23,117800.0,13.1905,13.1992,13.1732,13.1992,117800.0
2006-12-22 11:20:00,15.23,15.23,15.21,15.21,50700.0,13.1992,13.1992,13.1818,13.1818,50700.0
2006-12-22 11:30:00,15.22,15.25,15.2,15.24,123200.0,13.1905,13.2165,13.1732,13.2078,123200.0
2006-12-22 11:40:00,15.24,15.24,15.21,15.22,53600.0,13.2078,13.2078,13.1818,13.1905,53600.0
2006-12-22 11:50:00,15.21,15.23,15.21,15.22,32100.0,13.1818,13.1992,13.1818,13.1905,32100.0
2006-12-22 12:00:00,15.22,15.23,15.21,15.23,61300.0,13.1905,13.1992,13.1818,13.1992,61300.0
2006-12-22 12:10:00,15.23,15.27,15.22,15.27,110500.0,13.1992,13.2338,13.1905,13.2338,110500.0
2006-12-22 12:20:00,15.27,15.28,15.26,15.28,45800.0,13.2338,13.2425,13.2252,13.2425,45800.0
2006-12-22 12:30:00,15.27,15.3,15.27,15.3,75300.0,13.2338,13.2598,13.2338,13.2598,75300.0
2006-12-22 12:40:00,15.3,15.3,15.28,15.29,52700.0,13.2598,13.2598,13.2425,13.2512,52700.0
2006-12-22 12:50:00,15.28,15.29,15.26,15.26,41100.0,13.2425,13.2512,13.2252,13.2252,41100.0
2006-12-22 13:00:00,15.26,15.27,15.26,15.27,24700.0,13.2252,13.2338,13.2252,13.2338,24700.0
2006-12-22 13:10:00,15.27,15.27,15.26,15.27,24000.0,13.2338,13.2338,13.2252,13.2338,24000.0
2006-12-22 13:20:00,15.26,15.27,15.22,15.23,77300.0,13.2252,13.2338,13.1905,13.1992,77300.0
2006-12-22 13:30:00,15.23,15.23,15.22,15.23,31700.0,13.1992,13.1992,13.1905,13.1992,31700.0
2006-12-22 13:40:00,15.23,15.23,15.21,15.22,70100.0,13.1992,13.1992,13.1818,13.1905,70100.0
2006-12-22 13:50:00,15.22,15.22,15.21,15.22,34200.0,13.1905,13.1905,13.1818,13.1905,34200.0
2006-12-22 14:00:00,15.22,15.23,15.21,15.21,74200.0,13.1905,13.1992,13.1818,13.1818,74200.0
2006-12-22 14:10:00,15.21,15.23,15.21,15.23,37400.0,13.1818,13.1992,13.1818,13.1992,37400.0
2006-12-22 14:20:00,15.23,15.24,15.22,15.24,81200.0,13.1992,13.2078,13.1905,13.2078,81200.0
2006-12-22 14:30:00,15.24,15.25,15.23,15.25,46900.0,13.2078,13.2165,13.1992,13.2165,46900.0
2006-12-22 14:40:00,15.25,15.27,15.24,15.26,64900.0,13.2165,13.2338,13.2078,13.2252,64900.0
2006-12-22 14:50:00,15.27,15.28,15.26,15.28,56600.0,13.2338,13.2425,13.2252,13.2425,56600.0
2006-12-22 15:00:00,15.28,15.28,15.24,15.25,129800.0,13.2425,13.2425,13.2078,13.2165,129800.0
2006-12-22 15:10:00,15.26,15.28,15.25,15.28,62900.0,13.2252,13.2425,13.2165,13.2425,62900.0
2006-12-22 15:20:00,15.28,15.28,15.24,15.25,76000.0,13.2425,13.2425,13.2078,13.2165,76000.0
2006-12-22 15:30:00,15.24,15.26,15.24,15.26,62000.0,13.2078,13.2252,13.2078,13.2252,62000.0
2006-12-22 15:40:00,15.26,15.29,15.26,15.29,141500.0,13.2252,13.2512,13.2252,13.2512,141500.0
2006-12-22 15:50:00,15.29,15.32,15.26,15.27,272200.0,13.2512,13.2772,13.2252,13.2338,272200.0
2006-12-26 09:30:00,15.24,15.26,15.2,15.25,295000.0,13.2078,13.2252,13.1732,13.2165,295000.0
2006-12-26 09:40:00,15.25,15.27,15.22,15.22,75600.0,13.2165,13.2338,13.1905,13.1905,75600.0
2006-12-26 09:50:00,15.22,15.25,15.21,15.22,155700.0,13.1905,13.2165,13.1818,13.1905,155700.0
2006-12-26 10:00:00,15.22,15.24,15.2,15.22,78800.0,13.1905,13.2078,13.1732,13.1905,78800.0
2006-12-26 10:10:00,15.21,15.22,15.19,15.19,49500.0,13.1818,13.1905,13.1645,13.1645,49500.0
2006-12-26 10:20:00,15.2,15.21,15.19,15.21,30000.0,13.1732,13.1818,13.1645,13.1818,30000.0
2006-12-26 10:30:00,15.2,15.23,15.2,15.2,54600.0,13.1732,13.1992,13.1732,13.1732,54600.0
2006-12-26 10:40:00,15.2,15.21,15.19,15.2,28300.0,13.1732,13.1818,13.1645,13.1732,28300.0
2006-12-26 10:50:00,15.19,15.2,15.19,15.2,47600.0,13.1645,13.1732,13.1645,13.1732,47600.0
2006-12-26 11:00:00,15.19,15.22,15.19,15.19,131500.0,13.1645,13.1905,13.1645,13.1645,131500.0
2006-12-26 11:10:00,15.19,15.2,15.18,15.18,112400.0,13.1645,13.1732,13.1558,13.1558,112400.0
2006-12-26 11:20:00,15.18,15.21,15.18,15.19,159200.0,13.1558,13.1818,13.1558,13.1645,159200.0
2006-12-26 11:30:00,15.19,15.25,15.19,15.25,136800.0,13.1645,13.2165,13.1645,13.2165,136800.0
2006-12-26 11:40:00,15.24,15.28,15.24,15.27,168700.0,13.2078,13.2425,13.2078,13.2338,168700.0
2006-12-26 11:50:00,15.27,15.27,15.25,15.27,52200.0,13.2338,13.2338,13.2165,13.2338,52200.0
2006-12-26 12:00:00,15.26,15.26,15.24,15.25,102900.0,13.2252,13.2252,13.2078,13.2165,102900.0
2006-12-26 12:10:00,15.25,15.25,15.21,15.21,194500.0,13.2165,13.2165,13.1818,13.1818,194500.0
2006-12-26 12:20:00,15.21,15.22,15.2,15.21,41400.0,13.1818,13.1905,13.1732,13.1818,41400.0
2006-12-26 12:30:00,15.22,15.22,15.21,15.21,28000.0,13.1905,13.1905,13.1818,13.1818,28000.0
2006-12-26 12:40:00,15.21,15.23,15.21,15.23,49100.0,13.1818,13.1992,13.1818,13.1992,49100.0
2006-12-26 12:50:00,15.23,15.23,15.22,15.23,13900.0,13.1992,13.1992,13.1905,13.1992,13900.0
2006-12-26 13:00:00,15.22,15.24,15.22,15.24,48000.0,13.1905,13.2078,13.1905,13.2078,48000.0
2006-12-26 13:10:00,15.25,15.25,15.24,15.25,25100.0,13.2165,13.2165,13.2078,13.2165,25100.0
2006-12-26 13:20:00,15.24,15.28,15.24,15.28,54600.0,13.2078,13.2425,13.2078,13.2425,54600.0
2006-12-26 13:30:00,15.27,15.31,15.27,15.3,99800.0,13.2338,13.2685,13.2338,13.2598,99800.0
2006-12-26 13:40:00,15.31,15.35,15.3,15.32,112000.0,13.2685,13.3032,13.2598,13.2772,112000.0
2006-12-26 13:50:00,15.32,15.33,15.3,15.3,51800.0,13.2772,13.2858,13.2598,13.2598,51800.0
2006-12-26 14:00:00,15.3,15.31,15.3,15.3,39000.0,13.2598,13.2685,13.2598,13.2598,39000.0
2006-12-26 14:10:00,15.31,15.31,15.29,15.3,56500.0,13.2685,13.2685,13.2512,13.2598,56500.0
2006-12-26 14:20:00,15.29,15.32,15.29,15.3,75300.0,13.2512,13.2772,13.2512,13.2598,75300.0
2006-12-26 14:30:00,15.29,15.31,15.29,15.3,72500.0,13.2512,13.2685,13.2512,13.2598,72500.0
2006-12-26 14:40:00,15.29,15.31,15.29,15.31,48700.0,13.2512,13.2685,13.2512,13.2685,48700.0
2006-12-26 14:50:00,15.31,15.32,15.3,15.31,50100.0,13.2685,13.2772,13.2598,13.2685,50100.0
2006-12-26 15:00:00,15.31,15.31,15.3,15.3,47100.0,13.2685,13.2685,13.2598,13.2598,47100.0
2006-12-26 15:10:00,15.31,15.31,15.28,15.29,78400.0,13.2685,13.2685,13.2425,13.2512,78400.0
2006-12-26 15:20:00,15.29,15.29,15.28,15.29,42200.0,13.2512,13.2512,13.2425,13.2512,42200.0
2006-12-26 15:30:00,15.29,15.31,15.28,15.3,131900.0,13.2512,13.2685,13.2425,13.2598,131900.0
2006-12-26 15:40:00,15.3,15.3,15.29,15.29,73800.0,13.2598,13.2598,13.2512,13.2512,73800.0
2006-12-26 15:50:00,15.3,15.31,15.29,15.3,134800.0,13.2598,13.2685,13.2512,13.2598,134800.0
2006-12-27 09:30:00,15.4,15.46,15.36,15.43,221100.0,13.3465,13.3985,13.3118,13.3725,221100.0
2006-12-27 09:40:00,15.43,15.5,15.42,15.48,128500.0,13.3725,13.4332,13.3638,13.4158,128500.0
2006-12-27 09:50:00,15.49,15.49,15.4,15.43,147500.0,13.4245,13.4245,13.3465,13.3725,147500.0
2006-12-27 10:00:00,15.44,15.44,15.41,15.44,74100.0,13.3812,13.3812,13.3552,13.3812,74100.0
2006-12-27 10:10:00,15.44,15.45,15.41,15.43,69700.0,13.3812,13.3898,13.3552,13.3725,69700.0
2006-12-27 10:20:00,15.44,15.45,15.43,15.43,29200.0,13.3812,13.3898,13.3725,13.3725,29200.0
2006-12-27 10:30:00,15.44,15.45,15.43,15.45,34500.0,13.3812,13.3898,13.3725,13.3898,34500.0
2006-12-27 10:40:00,15.45,15.45,15.44,15.45,39800.0,13.3898,13.3898,13.3812,13.3898,39800.0
2006-12-27 10:50:00,15.45,15.47,15.44,15.45,83600.0,13.3898,13.4072,13.3812,13.3898,83600.0
2006-12-27 11:00:00,15.46,15.47,15.45,15.46,45800.0,13.3985,13.4072,13.3898,13.3985,45800.0
2006-12-27 11:10:00,15.47,15.47,15.46,15.47,29600.0,13.4072,13.4072,13.3985,13.4072,29600.0
2006-12-27 11:20:00,15.47,15.47,15.43,15.44,75000.0,13.4072,13.4072,13.3725,13.3812,75000.0
2006-12-27 11:30:00,15.44,15.46,15.43,15.45,59100.0,13.3812,13.3985,13.3725,13.3898,59100.0
2006-12-27 11:40:00,15.46,15.47,15.45,15.45,79800.0,13.3985,13.4072,13.3898,13.3898,79800.0
2006-12-27 11:50:00,15.46,15.46,15.42,15.42,39300.0,13.3985,13.3985,13.3638,13.3638,39300.0
2006-12-27 12:00:00,15.43,15.43,15.39,15.39,158800.0,13.3725,13.3725,13.3378,13.3378,158800.0
2006-12-27 12:10:00,15.4,15.4,15.35,15.39,96000.0,13.3465,13.3465,13.3032,13.3378,96000.0
2006-12-27 12:20:00,15.38,15.4,15.38,15.4,52500.0,13.3292,13.3465,13.3292,13.3465,52500.0
2006-12-27 12:30:00,15.4,15.4,15.36,15.37,37700.0,13.3465,13.3465,13.3118,13.3205,37700.0
2006-12-27 12:40:00,15.37,15.38,15.36,15.38,43400.0,13.3205,13.3292,13.3118,13.3292,43400.0
2006-12-27 12:50:00,15.37,15.38,15.35,15.36,73100.0,13.3205,13.3292,13.3032,13.3118,73100.0
2006-12-27 13:00:00,15.36,15.39,15.35,15.38,87000.0,13.3118,13.3378,13.3032,13.3292,87000.0
2006-12-27 13:10:00,15.38,15.38,15.36,15.36,90000.0,13.3292,13.3292,13.3118,13.3118,90000.0
2006-12-27 13:20:00,15.37,15.37,15.35,15.36,111800.0,13.3205,13.3205,13.3032,13.3118,111800.0
2006-12-27 13:30:00,15.37,15.37,15.36,15.37,23600.0,13.3205,13.3205,13.3118,13.3205,23600.0
2006-12-27 13:40:00,15.37,15.38,15.36,15.38,59500.0,13.3205,13.3292,13.3118,13.3292,59500.0
2006-12-27 13:50:00,15.37,15.38,15.37,15.38,49600.0,13.3205,13.3292,13.3205,13.3292,49600.0
2006-12-27 14:00:00,15.38,15.38,15.37,15.38,40400.0,13.3292,13.3292,13.3205,13.3292,40400.0
2006-12-27 14:10:00,15.38,15.43,15.37,15.43,75800.0,13.3292,13.3725,13.3205,13.3725,75800.0
2006-12-27 14:20:00,15.43,15.44,15.42,15.43,51400.0,13.3725,13.3812,13.3638,13.3725,51400.0
2006-12-27 14:30:00,15.43,15.44,15.41,15.42,112200.0,13.3725,13.3812,13.3552,13.3638,112200.0
2006-12-27 14:40:00,15.41,15.42,15.39,15.4,131300.0,13.3552,13.3638,13.3378,13.3465,131300.0
2006-12-27 14:50:00,15.4,15.48,15.38,15.46,231500.0,13.3465,13.4158,13.3292,13.3985,231500.0
2006-12-27 15:00:00,15.47,15.47,15.43,15.46,80900.0,13.4072,13.4072,13.3725,13.3985,80900.0
2006-12-27 15:10:00,15.46,15.47,15.45,15.47,64800.0,13.3985,13.4072,13.3898,13.4072,64800.0
2006-12-27 15:20:00,15.47,15.48,15.46,15.46,106300.0,13.4072,13.4158,13.3985,13.3985,106300.0
2006-12-27 15:30:00,15.47,15.48,15.46,15.48,74500.0,13.4072,13.4158,13.3985,13.4158,74500.0
2006-12-27 15:40:00,15.48,15.5,15.47,15.49,134100.0,13.4158,13.4332,13.4072,13.4245,134100.0
2006-12-27 15:50:00,15.49,15.5,15.48,15.5,197100.0,13.4245,13.4332,13.4158,13.4332,197100.0
2006-12-28 09:30:00,15.54,15.6,15.54,15.57,292900.0,13.4678,13.5198,13.4678,13.4938,292900.0
2006-12-28 09:40:00,15.57,15.57,15.47,15.5,103100.0,13.4938,13.4938,13.4072,13.4332,103100.0
2006-12-28 09:50:00,15.5,15.52,15.46,15.51,63700.0,13.4332,13.4505,13.3985,13.4418,63700.0
2006-12-28 10:00:00,15.51,15.55,15.5,15.53,82900.0,13.4418,13.4765,13.4332,13.4592,82900.0
2006-12-28 10:10:00,15.53,15.53,15.49,15.51,55900.0,13.4592,13.4592,13.4245,13.4418,55900.0
2006-12-28 10:20:00,15.5,15.54,15.5,15.54,67400.0,13.4332,13.4678,13.4332,13.4678,67400.0
2006-12-28 10:30:00,15.54,15.54,15.49,15.5,121600.0,13.4678,13.4678,13.4245,13.4332,121600.0
2006-12-28 10:40:00,15.5,15.59,15.5,15.56,207600.0,13.4332,13.5112,13.4332,13.4852,207600.0
2006-12-28 10:50:00,15.57,15.6,15.55,15.57,165400.0,13.4938,13.5198,13.4765,13.4938,165400.0
2006-12-28 11:00:00,15.57,15.58,15.55,15.56,102200.0,13.4938,13.5025,13.4765,13.4852,102200.0
2006-12-28 11:10:00,15.57,15.58,15.56,15.58,61300.0,13.4938,13.5025,13.4852,13.5025,61300.0
2006-12-28 11:20:00,15.58,15.59,15.57,15.59,140400.0,13.5025,13.5112,13.4938,13.5112,140400.0
2006-12-28 11:30:00,15.59,15.63,15.58,15.59,193500.0,13.5112,13.5458,13.5025,13.5112,193500.0
2006-12-28 11:40:00,15.6,15.61,15.58,15.59,101700.0,13.5198,13.5285,13.5025,13.5112,101700.0
2006-12-28 11:50:00,15.59,15.6,15.58,15.58,73700.0,13.5112,13.5198,13.5025,13.5025,73700.0
2006-12-28 12:00:00,15.57,15.58,15.53,15.53,34600.0,13.4938,13.5025,13.4592,13.4592,34600.0
2006-12-28 12:10:00,15.53,15.53,15.5,15.5,67200.0,13.4592,13.4592,13.4332,13.4332,67200.0
2006-12-28 12:20:00,15.51,15.51,15.48,15.48,39600.0,13.4418,13.4418,13.4158,13.4158,39600.0
2006-12-28 12:30:00,15.49,15.51,15.47,15.5,105300.0,13.4245,13.4418,13.4072,13.4332,105300.0
2006-12-28 12:40:00,15.49,15.54,15.48,15.53,77200.0,13.4245,13.4678,13.4158,13.4592,77200.0
2006-12-28 12:50:00,15.53,15.53,15.48,15.48,70000.0,13.4592,13.4592,13.4158,13.4158,70000.0
2006-12-28 13:00:00,15.48,15.49,15.46,15.47,67300.0,13.4158,13.4245,13.3985,13.4072,67300.0
2006-12-28 13:10:00,15.46,15.47,15.41,15.42,133000.0,13.3985,13.4072,13.3552,13.3638,133000.0
2006-12-28 13:20:00,15.41,15.43,15.4,15.42,87200.0,13.3552,13.3725,13.3465,13.3638,87200.0
2006-12-28 13:30:00,15.41,15.46,15.41,15.45,40800.0,13.3552,13.3985,13.3552,13.3898,40800.0
2006-12-28 13:40:00,15.45,15.46,15.42,15.43,45600.0,13.3898,13.3985,13.3638,13.3725,45600.0
2006-12-28 13:50:00,15.42,15.43,15.42,15.43,50500.0,13.3638,13.3725,13.3638,13.3725,50500.0
2006-12-28 14:00:00,15.42,15.45,15.42,15.43,63500.0,13.3638,13.3898,13.3638,13.3725,63500.0
2006-12-28 14:10:00,15.43,15.47,15.43,15.47,93000.0,13.3725,13.4072,13.3725,13.4072,93000.0
2006-12-28 14:20:00,15.46,15.47,15.46,15.47,43100.0,13.3985,13.4072,13.3985,13.4072,43100.0
2006-12-28 14:30:00,15.47,15.47,15.45,15.46,109100.0,13.4072,13.4072,13.3898,13.3985,109100.0
2006-12-28 14:40:00,15.45,15.51,15.45,15.5,84000.0,13.3898,13.4418,13.3898,13.4332,84000.0
2006-12-28 14:50:00,15.5,15.53,15.49,15.52,111300.0,13.4332,13.4592,13.4245,13.4505,111300.0
2006-12-28 15:00:00,15.52,15.52,15.5,15.51,71300.0,13.4505,13.4505,13.4332,13.4418,71300.0
2006-12-28 15:10:00,15.51,15.53,15.51,15.52,32300.0,13.4418,13.4592,13.4418,13.4505,32300.0
2006-12-28 15:20:00,15.51,15.52,15.48,15.49,67000.0,13.4418,13.4505,13.4158,13.4245,67000.0
2006-12-28 15:30:00,15.5,15.5,15.48,15.5,77500.0,13.4332,13.4332,13.4158,13.4332,77500.0
2006-12-28 15:40:00,15.49,15.5,15.49,15.5,46300.0,13.4245,13.4332,13.4245,13.4332,46300.0
2006-12-28 15:50:00,15.5,15.51,15.49,15.49,101400.0,13.4332,13.4418,13.4245,13.4245,101400.0
2006-12-29 09:30:00,15.47,15.5,15.45,15.46,129100.0,13.4072,13.4332,13.3898,13.3985,129100.0
2006-12-29 09:40:00,15.47,15.48,15.43,15.46,76000.0,13.4072,13.4158,13.3725,13.3985,76000.0
2006-12-29 09:50:00,15.46,15.48,15.42,15.42,71100.0,13.3985,13.4158,13.3638,13.3638,71100.0
2006-12-29 10:00:00,15.43,15.45,15.4,15.41,86000.0,13.3725,13.3898,13.3465,13.3552,86000.0
2006-12-29 10:10:00,15.41,15.43,15.38,15.41,104200.0,13.3552,13.3725,13.3292,13.3552,104200.0
2006-12-29 10:20:00,15.41,15.41,15.37,15.39,90500.0,13.3552,13.3552,13.3205,13.3378,90500.0
2006-12-29 10:30:00,15.39,15.4,15.37,15.4,108400.0,13.3378,13.3465,13.3205,13.3465,108400.0
2006-12-29 10:40:00,15.39,15.41,15.38,15.38,57000.0,13.3378,13.3552,13.3292,13.3292,57000.0
2006-12-29 10:50:00,15.39,15.4,15.37,15.37,71200.0,13.3378,13.3465,13.3205,13.3205,71200.0
2006-12-29 11:00:00,15.37,15.4,15.37,15.39,56600.0,13.3205,13.3465,13.3205,13.3378,56600.0
2006-12-29 11:10:00,15.4,15.4,15.37,15.38,46400.0,13.3465,13.3465,13.3205,13.3292,46400.0
2006-12-29 11:20:00,15.38,15.38,15.37,15.38,44800.0,13.3292,13.3292,13.3205,13.3292,44800.0
2006-12-29 11:30:00,15.37,15.45,15.37,15.44,168700.0,13.3205,13.3898,13.3205,13.3812,168700.0
2006-12-29 11:40:00,15.44,15.44,15.39,15.39,46300.0,13.3812,13.3812,13.3378,13.3378,46300.0
2006-12-29 11:50:00,15.39,15.4,15.38,15.38,28300.0,13.3378,13.3465,13.3292,13.3292,28300.0
2006-12-29 12:00:00,15.38,15.41,15.38,15.41,101900.0,13.3292,13.3552,13.3292,13.3552,101900.0
2006-12-29 12:10:00,15.41,15.43,15.4,15.42,102900.0,13.3552,13.3725,13.3465,13.3638,102900.0
2006-12-29 12:20:00,15.42,15.43,15.41,15.42,75400.0,13.3638,13.3725,13.3552,13.3638,75400.0
2006-12-29 12:30:00,15.42,15.43,15.42,15.43,57500.0,13.3638,13.3725,13.3638,13.3725,57500.0
2006-12-29 12:40:00,15.42,15.43,15.39,15.39,48500.0,13.3638,13.3725,13.3378,13.3378,48500.0
2006-12-29 12:50:00,15.39,15.41,15.38,15.4,96800.0,13.3378,13.3552,13.3292,13.3465,96800.0
2006-12-29 13:00:00,15.4,15.41,15.38,15.38,31800.0,13.3465,13.3552,13.3292,13.3292,31800.0
2006-12-29 13:10:00,15.39,15.41,15.38,15.4,85100.0,13.3378,13.3552,13.3292,13.3465,85100.0
2006-12-29 13:20:00,15.4,15.41,15.37,15.38,47800.0,13.3465,13.3552,13.3205,13.3292,47800.0
2006-12-29 13:30:00,15.38,15.4,15.38,15.39,39500.0,13.3292,13.3465,13.3292,13.3378,39500.0
2006-12-29 13:40:00,15.39,15.4,15.39,15.4,24100.0,13.3378,13.3465,13.3378,13.3465,24100.0
2006-12-29 13:50:00,15.4,15.4,15.39,15.4,27400.0,13.3465,13.3465,13.3378,13.3465,27400.0
2006-12-29 14:00:00,15.4,15.43,15.38,15.42,107900.0,13.3465,13.3725,13.3292,13.3638,107900.0
2006-12-29 14:10:00,15.42,15.43,15.39,15.4,37800.0,13.3638,13.3725,13.3378,13.3465,37800.0
2006-12-29 14:20:00,15.39,15.4,15.38,15.38,111300.0,13.3378,13.3465,13.3292,13.3292,111300.0
2006-12-29 14:30:00,15.38,15.39,15.37,15.38,55100.0,13.3292,13.3378,13.3205,13.3292,55100.0
2006-12-29 14:40:00,15.38,15.39,15.36,15.37,96300.0,13.3292,13.3378,13.3118,13.3205,96300.0
2006-12-29 14:50:00,15.37,15.37,15.35,15.36,88600.0,13.3205,13.3205,13.3032,13.3118,88600.0
2006-12-29 15:00:00,15.36,15.38,15.36,15.36,51900.0,13.3118,13.3292,13.3118,13.3118,51900.0
2006-12-29 15:10:00,15.37,15.37,15.35,15.35,46300.0,13.3205,13.3205,13.3032,13.3032,46300.0
2006-12-29 15:20:00,15.35,15.36,15.3,15.3,149100.0,13.3032,13.3118,13.2598,13.2598,149100.0
2006-12-29 15:30:00,15.3,15.33,15.3,15.33,131000.0,13.2598,13.2858,13.2598,13.2858,131000.0
2006-12-29 15:40:00,15.32,15.36,15.32,15.33,136000.0,13.2772,13.3118,13.2772,13.2858,136000.0
2006-12-29 15:50:00,15.34,15.35,15.3,15.3,228700.0,13.2945,13.3032,13.2598,13.2598,228700.0
2007-01-03 09:30:00,15.46,15.6,15.43,15.53,505700.0,13.3985,13.5198,13.3725,13.4592,505700.0
2007-01-03 09:40:00,15.52,15.56,15.52,15.54,99300.0,13.4505,13.4852,13.4505,13.4678,99300.0
2007-01-03 09:50:00,15.55,15.56,15.49,15.5,140600.0,13.4765,13.4852,13.4245,13.4332,140600.0
2007-01-03 10:00:00,15.49,15.55,15.47,15.55,236900.0,13.4245,13.4765,13.4072,13.4765,236900.0
2007-01-03 10:10:00,15.54,15.63,15.53,15.63,247800.0,13.4678,13.5458,13.4592,13.5458,247800.0
2007-01-03 10:20:00,15.62,15.67,15.62,15.67,238200.0,13.5372,13.5805,13.5372,13.5805,238200.0
2007-01-03 10:30:00,15.67,15.7,15.64,15.69,259600.0,13.5805,13.6065,13.5545,13.5978,259600.0
2007-01-03 10:40:00,15.7,15.74,15.7,15.74,262800.0,13.6065,13.6412,13.6065,13.6412,262800.0
2007-01-03 10:50:00,15.74,15.74,15.71,15.73,257400.0,13.6412,13.6412,13.6152,13.6325,257400.0
2007-01-03 11:00:00,15.72,15.78,15.72,15.76,356300.0,13.6238,13.6758,13.6238,13.6585,356300.0
2007-01-03 11:10:00,15.76,15.76,15.74,15.74,142000.0,13.6585,13.6585,13.6412,13.6412,142000.0
2007-01-03 11:20:00,15.74,15.75,15.71,15.71,59500.0,13.6412,13.6498,13.6152,13.6152,59500.0
2007-01-03 11:30:00,15.72,15.72,15.67,15.68,104600.0,13.6238,13.6238,13.5805,13.5892,104600.0
2007-01-03 11:40:00,15.67,15.68,15.65,15.65,107200.0,13.5805,13.5892,13.5632,13.5632,107200.0
2007-01-03 11:50:00,15.65,15.66,15.65,15.66,92700.0,13.5632,13.5718,13.5632,13.5718,92700.0
2007-01-03 12:00:00,15.66,15.66,15.64,15.65,105800.0,13.5718,13.5718,13.5545,13.5632,105800.0
2007-01-03 12:10:00,15.65,15.65,15.63,15.63,37400.0,13.5632,13.5632,13.5458,13.5458,37400.0
2007-01-03 12:20:00,15.64,15.64,15.6,15.6,112000.0,13.5545,13.5545,13.5198,13.5198,112000.0
2007-01-03 12:30:00,15.6,15.61,15.59,15.6,60300.0,13.5198,13.5285,13.5112,13.5198,60300.0
2007-01-03 12:40:00,15.6,15.6,15.58,15.58,159900.0,13.5198,13.5198,13.5025,13.5025,159900.0
2007-01-03 12:50:00,15.58,15.6,15.58,15.59,131400.0,13.5025,13.5198,13.5025,13.5112,131400.0
2007-01-03 13:00:00,15.59,15.59,15.57,15.57,105400.0,13.5112,13.5112,13.4938,13.4938,105400.0
2007-01-03 13:10:00,15.57,15.58,15.53,15.54,90800.0,13.4938,13.5025,13.4592,13.4678,90800.0
2007-01-03 13:20:00,15.53,15.54,15.53,15.53,78200.0,13.4592,13.4678,13.4592,13.4592,78200.0
2007-01-03 13:30:00,15.54,15.54,15.5,15.5,133300.0,13.4678,13.4678,13.4332,13.4332,133300.0
2007-01-03 13:40:00,15.51,15.51,15.5,15.51,111200.0,13.4418,13.4418,13.4332,13.4418,111200.0
2007-01-03 13:50:00,15.5,15.53,15.5,15.53,150700.0,13.4332,13.4592,13.4332,13.4592,150700.0
2007-01-03 14:00:00,15.53,15.57,15.53,15.53,166900.0,13.4592,13.4938,13.4592,13.4592,166900.0
2007-01-03 14:10:00,15.52,15.53,15.46,15.51,171700.0,13.4505,13.4592,13.3985,13.4418,171700.0
2007-01-03 14:20:00,15.51,15.51,15.45,15.46,236900.0,13.4418,13.4418,13.3898,13.3985,236900.0
2007-01-03 14:30:00,15.46,15.51,15.44,15.49,153500.0,13.3985,13.4418,13.3812,13.4245,153500.0
2007-01-03 14:40:00,15.49,15.49,15.42,15.43,65400.0,13.4245,13.4245,13.3638,13.3725,65400.0
2007-01-03 14:50:00,15.42,15.43,15.41,15.41,53700.0,13.3638,13.3725,13.3552,13.3552,53700.0
2007-01-03 15:00:00,15.42,15.42,15.35,15.4,234300.0,13.3638,13.3638,13.3032,13.3465,234300.0
2007-01-03 15:10:00,15.4,15.54,15.4,15.53,296500.0,13.3465,13.4678,13.3465,13.4592,296500.0
2007-01-03 15:20:00,15.53,15.59,15.46,15.47,354100.0,13.4592,13.5112,13.3985,13.4072,354100.0
2007-01-03 15:30:00,15.46,15.47,15.45,15.45,134200.0,13.3985,13.4072,13.3898,13.3898,134200.0
2007-01-03 15:40:00,15.46,15.5,15.45,15.5,164800.0,13.3985,13.4332,13.3898,13.4332,164800.0
2007-01-03 15:50:00,15.5,15.54,15.49,15.52,289600.0,13.4332,13.4678,13.4245,13.4505,289600.0
2007-01-04 09:30:00,15.5,15.58,15.42,15.56,217100.0,13.4332,13.5025,13.3638,13.4852,217100.0
2007-01-04 09:40:00,15.56,15.56,15.49,15.5,138100.0,13.4852,13.4852,13.4245,13.4332,138100.0
2007-01-04 09:50:00,15.5,15.6,15.5,15.59,120700.0,13.4332,13.5198,13.4332,13.5112,120700.0
2007-01-04 10:00:00,15.59,15.6,15.42,15.47,175900.0,13.5112,13.5198,13.3638,13.4072,175900.0
2007-01-04 10:10:00,15.47,15.53,15.47,15.53,522700.0,13.4072,13.4592,13.4072,13.4592,522700.0
2007-01-04 10:20:00,15.53,15.53,15.48,15.51,74500.0,13.4592,13.4592,13.4158,13.4418,74500.0
2007-01-04 10:30:00,15.51,15.61,15.51,15.6,249600.0,13.4418,13.5285,13.4418,13.5198,249600.0
2007-01-04 10:40:00,15.6,15.67,15.6,15.67,273500.0,13.5198,13.5805,13.5198,13.5805,273500.0
2007-01-04 10:50:00,15.67,15.68,15.63,15.64,141700.0,13.5805,13.5892,13.5458,13.5545,141700.0
2007-01-04 11:00:00,15.64,15.68,15.63,15.67,197600.0,13.5545,13.5892,13.5458,13.5805,197600.0
2007-01-04 11:10:00,15.67,15.68,15.6,15.63,211100.0,13.5805,13.5892,13.5198,13.5458,211100.0
2007-01-04 11:20:00,15.64,15.66,15.6,15.6,183700.0,13.5545,13.5718,13.5198,13.5198,183700.0
2007-01-04 11:30:00,15.6,15.61,15.57,15.57,197400.0,13.5198,13.5285,13.4938,13.4938,197400.0
2007-01-04 11:40:00,15.58,15.59,15.57,15.59,185900.0,13.5025,13.5112,13.4938,13.5112,185900.0
2007-01-04 11:50:00,15.59,15.6,15.57,15.6,102400.0,13.5112,13.5198,13.4938,13.5198,102400.0
2007-01-04 12:00:00,15.6,15.63,15.59,15.6,171000.0,13.5198,13.5458,13.5112,13.5198,171000.0
2007-01-04 12:10:00,15.59,15.6,15.58,15.58,112500.0,13.5112,13.5198,13.5025,13.5025,112500.0
2007-01-04 12:20:00,15.58,15.62,15.58,15.61,125000.0,13.5025,13.5372,13.5025,13.5285,125000.0
2007-01-04 12:30:00,15.61,15.62,15.59,15.6,103800.0,13.5285,13.5372,13.5112,13.5198,103800.0
2007-01-04 12:40:00,15.61,15.62,15.6,15.61,143700.0,13.5285,13.5372,13.5198,13.5285,143700.0
2007-01-04 12:50:00,15.62,15.63,15.61,15.62,113900.0,13.5372,13.5458,13.5285,13.5372,113900.0
2007-01-04 13:00:00,15.62,15.63,15.61,15.62,118700.0,13.5372,13.5458,13.5285,13.5372,118700.0
2007-01-04 13:10:00,15.61,15.62,15.6,15.62,88000.0,13.5285,13.5372,13.5198,13.5372,88000.0
2007-01-04 13:20:00,15.62,15.63,15.61,15.62,130300.0,13.5372,13.5458,13.5285,13.5372,130300.0
2007-01-04 13:30:00,15.62,15.65,15.61,15.64,183800.0,13.5372,13.5632,13.5285,13.5545,183800.0
2007-01-04 13:40:00,15.64,15.65,15.63,15.64,162000.0,13.5545,13.5632,13.5458,13.5545,162000.0
2007-01-04 13:50:00,15.64,15.65,15.63,15.63,106400.0,13.5545,13.5632,13.5458,13.5458,106400.0
2007-01-04 14:00:00,15.64,15.65,15.63,15.64,91000.0,13.5545,13.5632,13.5458,13.5545,91000.0
2007-01-04 14:10:00,15.64,15.65,15.64,15.65,72600.0,13.5545,13.5632,13.5545,13.5632,72600.0
2007-01-04 14:20:00,15.65,15.67,15.64,15.67,114100.0,13.5632,13.5805,13.5545,13.5805,114100.0
2007-01-04 14:30:00,15.67,15.68,15.66,15.68,142400.0,13.5805,13.5892,13.5718,13.5892,142400.0
2007-01-04 14:40:00,15.68,15.74,15.67,15.73,169100.0,13.5892,13.6412,13.5805,13.6325,169100.0
2007-01-04 14:50:00,15.73,15.79,15.73,15.75,281200.0,13.6325,13.6845,13.6325,13.6498,281200.0
2007-01-04 15:00:00,15.76,15.78,15.75,15.77,121300.0,13.6585,13.6758,13.6498,13.6672,121300.0
2007-01-04 15:10:00,15.78,15.78,15.75,15.75,139100.0,13.6758,13.6758,13.6498,13.6498,139100.0
2007-01-04 15:20:00,15.75,15.76,15.75,15.76,120200.0,13.6498,13.6585,13.6498,13.6585,120200.0
2007-01-04 15:30:00,15.76,15.8,15.75,15.8,266500.0,13.6585,13.6932,13.6498,13.6932,266500.0
2007-01-04 15:40:00,15.8,15.85,15.77,15.8,611300.0,13.6932,13.7365,13.6672,13.6932,611300.0
2007-01-04 15:50:00,15.79,15.8,15.76,15.76,187000.0,13.6845,13.6932,13.6585,13.6585,187000.0
2007-01-05 09:30:00,15.8,15.85,15.61,15.73,252800.0,13.6932,13.7365,13.5285,13.6325,252800.0
2007-01-05 09:40:00,15.74,15.74,15.64,15.68,96500.0,13.6412,13.6412,13.5545,13.5892,96500.0
2007-01-05 09:50:00,15.69,15.69,15.61,15.62,96800.0,13.5978,13.5978,13.5285,13.5372,96800.0
2007-01-05 10:00:00,15.61,15.72,15.61,15.71,162400.0,13.5285,13.6238,13.5285,13.6152,162400.0
2007-01-05 10:10:00,15.7,15.71,15.65,15.67,111400.0,13.6065,13.6152,13.5632,13.5805,111400.0
2007-01-05 10:20:00,15.68,15.69,15.67,15.68,95800.0,13.5892,13.5978,13.5805,13.5892,95800.0
2007-01-05 10:30:00,15.67,15.68,15.64,15.65,144300.0,13.5805,13.5892,13.5545,13.5632,144300.0
2007-01-05 10:40:00,15.65,15.66,15.6,15.61,154400.0,13.5632,13.5718,13.5198,13.5285,154400.0
2007-01-05 10:50:00,15.62,15.62,15.6,15.6,41800.0,13.5372,13.5372,13.5198,13.5198,41800.0
2007-01-05 11:00:00,15.61,15.61,15.55,15.57,108000.0,13.5285,13.5285,13.4765,13.4938,108000.0
2007-01-05 11:10:00,15.57,15.58,15.5,15.5,157000.0,13.4938,13.5025,13.4332,13.4332,157000.0
2007-01-05 11:20:00,15.5,15.51,15.46,15.46,177600.0,13.4332,13.4418,13.3985,13.3985,177600.0
2007-01-05 11:30:00,15.46,15.57,15.46,15.52,160200.0,13.3985,13.4938,13.3985,13.4505,160200.0
2007-01-05 11:40:00,15.52,15.53,15.49,15.51,88100.0,13.4505,13.4592,13.4245,13.4418,88100.0
2007-01-05 11:50:00,15.51,15.53,15.5,15.52,61400.0,13.4418,13.4592,13.4332,13.4505,61400.0
2007-01-05 12:00:00,15.51,15.56,15.5,15.55,100000.0,13.4418,13.4852,13.4332,13.4765,100000.0
2007-01-05 12:10:00,15.56,15.57,15.5,15.5,139800.0,13.4852,13.4938,13.4332,13.4332,139800.0
2007-01-05 12:20:00,15.5,15.51,15.48,15.49,59500.0,13.4332,13.4418,13.4158,13.4245,59500.0
2007-01-05 12:30:00,15.49,15.51,15.49,15.51,68400.0,13.4245,13.4418,13.4245,13.4418,68400.0
2007-01-05 12:40:00,15.51,15.53,15.48,15.48,117400.0,13.4418,13.4592,13.4158,13.4158,117400.0
2007-01-05 12:50:00,15.48,15.49,15.46,15.48,92300.0,13.4158,13.4245,13.3985,13.4158,92300.0
2007-01-05 13:00:00,15.47,15.48,15.44,15.45,181600.0,13.4072,13.4158,13.3812,13.3898,181600.0
2007-01-05 13:10:00,15.44,15.45,15.44,15.45,41500.0,13.3812,13.3898,13.3812,13.3898,41500.0
2007-01-05 13:20:00,15.44,15.48,15.44,15.45,121200.0,13.3812,13.4158,13.3812,13.3898,121200.0
2007-01-05 13:30:00,15.45,15.46,15.45,15.46,91900.0,13.3898,13.3985,13.3898,13.3985,91900.0
2007-01-05 13:40:00,15.46,15.57,15.45,15.56,146800.0,13.3985,13.4938,13.3898,13.4852,146800.0
2007-01-05 13:50:00,15.56,15.57,15.55,15.57,266600.0,13.4852,13.4938,13.4765,13.4938,266600.0
2007-01-05 14:00:00,15.57,15.57,15.56,15.56,58600.0,13.4938,13.4938,13.4852,13.4852,58600.0
2007-01-05 14:10:00,15.56,15.57,15.55,15.55,46500.0,13.4852,13.4938,13.4765,13.4765,46500.0
2007-01-05 14:20:00,15.56,15.56,15.5,15.52,67500.0,13.4852,13.4852,13.4332,13.4505,67500.0
2007-01-05 14:30:00,15.52,15.58,15.5,15.52,170400.0,13.4505,13.5025,13.4332,13.4505,170400.0
2007-01-05 14:40:00,15.52,15.55,15.5,15.53,89800.0,13.4505,13.4765,13.4332,13.4592,89800.0
2007-01-05 14:50:00,15.52,15.53,15.45,15.47,121200.0,13.4505,13.4592,13.3898,13.4072,121200.0
2007-01-05 15:00:00,15.47,15.51,15.45,15.5,150900.0,13.4072,13.4418,13.3898,13.4332,150900.0
2007-01-05 15:10:00,15.5,15.5,15.46,15.46,101200.0,13.4332,13.4332,13.3985,13.3985,101200.0
2007-01-05 15:20:00,15.46,15.52,15.46,15.5,76300.0,13.3985,13.4505,13.3985,13.4332,76300.0
2007-01-05 15:30:00,15.49,15.5,15.49,15.5,45100.0,13.4245,13.4332,13.4245,13.4332,45100.0
2007-01-05 15:40:00,15.5,15.5,15.42,15.48,312400.0,13.4332,13.4332,13.3638,13.4158,312400.0
2007-01-05 15:50:00,15.48,15.52,15.48,15.49,285100.0,13.4158,13.4505,13.4158,13.4245,285100.0
2007-01-08 09:30:00,15.48,15.5,15.36,15.39,220000.0,13.4158,13.4332,13.3118,13.3378,220000.0
2007-01-08 09:40:00,15.4,15.48,15.34,15.47,189600.0,13.3465,13.4158,13.2945,13.4072,189600.0
2007-01-08 09:50:00,15.48,15.52,15.47,15.52,138400.0,13.4158,13.4505,13.4072,13.4505,138400.0
2007-01-08 10:00:00,15.52,15.66,15.52,15.64,210600.0,13.4505,13.5718,13.4505,13.5545,210600.0
2007-01-08 10:10:00,15.63,15.64,15.55,15.55,148800.0,13.5458,13.5545,13.4765,13.4765,148800.0
2007-01-08 10:20:00,15.56,15.56,15.54,15.54,104600.0,13.4852,13.4852,13.4678,13.4678,104600.0
2007-01-08 10:30:00,15.54,15.61,15.54,15.6,129600.0,13.4678,13.5285,13.4678,13.5198,129600.0
2007-01-08 10:40:00,15.61,15.66,15.6,15.65,165600.0,13.5285,13.5718,13.5198,13.5632,165600.0
2007-01-08 10:50:00,15.64,15.67,15.62,15.62,205000.0,13.5545,13.5805,13.5372,13.5372,205000.0
2007-01-08 11:00:00,15.62,15.7,15.61,15.69,145100.0,13.5372,13.6065,13.5285,13.5978,145100.0
2007-01-08 11:10:00,15.69,15.7,15.68,15.7,113200.0,13.5978,13.6065,13.5892,13.6065,113200.0
2007-01-08 11:20:00,15.7,15.75,15.7,15.73,257300.0,13.6065,13.6498,13.6065,13.6325,257300.0
2007-01-08 11:30:00,15.73,15.76,15.72,15.72,266700.0,13.6325,13.6585,13.6238,13.6238,266700.0
2007-01-08 11:40:00,15.72,15.75,15.72,15.75,117500.0,13.6238,13.6498,13.6238,13.6498,117500.0
2007-01-08 11:50:00,15.75,15.79,15.74,15.78,156800.0,13.6498,13.6845,13.6412,13.6758,156800.0
2007-01-08 12:00:00,15.78,15.8,15.77,15.79,100200.0,13.6758,13.6932,13.6672,13.6845,100200.0
2007-01-08 12:10:00,15.79,15.79,15.75,15.75,133000.0,13.6845,13.6845,13.6498,13.6498,133000.0
2007-01-08 12:20:00,15.75,15.77,15.74,15.77,124500.0,13.6498,13.6672,13.6412,13.6672,124500.0
2007-01-08 12:30:00,15.76,15.78,15.76,15.77,79800.0,13.6585,13.6758,13.6585,13.6672,79800.0
2007-01-08 12:40:00,15.78,15.78,15.75,15.78,129900.0,13.6758,13.6758,13.6498,13.6758,129900.0
2007-01-08 12:50:00,15.77,15.79,15.77,15.79,75200.0,13.6672,13.6845,13.6672,13.6845,75200.0
2007-01-08 13:00:00,15.79,15.79,15.77,15.78,70300.0,13.6845,13.6845,13.6672,13.6758,70300.0
2007-01-08 13:10:00,15.77,15.78,15.75,15.76,78900.0,13.6672,13.6758,13.6498,13.6585,78900.0
2007-01-08 13:20:00,15.76,15.76,15.75,15.75,74000.0,13.6585,13.6585,13.6498,13.6498,74000.0
2007-01-08 13:30:00,15.75,15.8,15.75,15.79,124700.0,13.6498,13.6932,13.6498,13.6845,124700.0
2007-01-08 13:40:00,15.8,15.8,15.77,15.8,323100.0,13.6932,13.6932,13.6672,13.6932,323100.0
2007-01-08 13:50:00,15.8,15.8,15.75,15.76,172500.0,13.6932,13.6932,13.6498,13.6585,172500.0
2007-01-08 14:00:00,15.76,15.76,15.75,15.75,86900.0,13.6585,13.6585,13.6498,13.6498,86900.0
2007-01-08 14:10:00,15.75,15.77,15.75,15.77,77100.0,13.6498,13.6672,13.6498,13.6672,77100.0
2007-01-08 14:20:00,15.77,15.77,15.73,15.75,152200.0,13.6672,13.6672,13.6325,13.6498,152200.0
2007-01-08 14:30:00,15.74,15.75,15.71,15.71,169800.0,13.6412,13.6498,13.6152,13.6152,169800.0
2007-01-08 14:40:00,15.72,15.72,15.7,15.71,106500.0,13.6238,13.6238,13.6065,13.6152,106500.0
2007-01-08 14:50:00,15.71,15.75,15.7,15.75,95600.0,13.6152,13.6498,13.6065,13.6498,95600.0
2007-01-08 15:00:00,15.74,15.79,15.74,15.78,132300.0,13.6412,13.6845,13.6412,13.6758,132300.0
2007-01-08 15:10:00,15.79,15.8,15.71,15.75,294900.0,13.6845,13.6932,13.6152,13.6498,294900.0
2007-01-08 15:20:00,15.74,15.76,15.74,15.76,85600.0,13.6412,13.6585,13.6412,13.6585,85600.0
2007-01-08 15:30:00,15.76,15.8,15.75,15.79,198800.0,13.6585,13.6932,13.6498,13.6845,198800.0
2007-01-08 15:40:00,15.79,15.8,15.77,15.77,142100.0,13.6845,13.6932,13.6672,13.6672,142100.0
2007-01-08 15:50:00,15.77,15.78,15.76,15.77,362100.0,13.6672,13.6758,13.6585,13.6672,362100.0
2007-01-09 09:30:00,15.89,15.95,15.83,15.94,509100.0,13.7712,13.8232,13.7192,13.8145,509100.0
2007-01-09 09:40:00,15.95,15.95,15.88,15.88,235700.0,13.8232,13.8232,13.7625,13.7625,235700.0
2007-01-09 09:50:00,15.88,15.92,15.85,15.9,226700.0,13.7625,13.7972,13.7365,13.7798,226700.0
2007-01-09 10:00:00,15.91,15.93,15.9,15.93,140100.0,13.7885,13.8058,13.7798,13.8058,140100.0
2007-01-09 10:10:00,15.93,15.95,15.92,15.92,359000.0,13.8058,13.8232,13.7972,13.7972,359000.0
2007-01-09 10:20:00,15.92,15.97,15.91,15.94,231300.0,13.7972,13.8405,13.7885,13.8145,231300.0
2007-01-09 10:30:00,15.94,15.98,15.93,15.97,218800.0,13.8145,13.8492,13.8058,13.8405,218800.0
2007-01-09 10:40:00,15.97,15.98,15.92,15.93,142900.0,13.8405,13.8492,13.7972,13.8058,142900.0
2007-01-09 10:50:00,15.93,15.93,15.92,15.93,64300.0,13.8058,13.8058,13.7972,13.8058,64300.0
2007-01-09 11:00:00,15.92,15.93,15.89,15.89,157900.0,13.7972,13.8058,13.7712,13.7712,157900.0
2007-01-09 11:10:00,15.89,15.92,15.89,15.91,172600.0,13.7712,13.7972,13.7712,13.7885,172600.0
2007-01-09 11:20:00,15.92,15.92,15.91,15.92,137400.0,13.7972,13.7972,13.7885,13.7972,137400.0
2007-01-09 11:30:00,15.91,15.92,15.87,15.87,125200.0,13.7885,13.7972,13.7538,13.7538,125200.0
2007-01-09 11:40:00,15.87,15.88,15.84,15.84,147200.0,13.7538,13.7625,13.7278,13.7278,147200.0
2007-01-09 11:50:00,15.84,15.85,15.78,15.78,145800.0,13.7278,13.7365,13.6758,13.6758,145800.0
2007-01-09 12:00:00,15.79,15.83,15.78,15.82,223800.0,13.6845,13.7192,13.6758,13.7105,223800.0
2007-01-09 12:10:00,15.83,15.85,15.82,15.83,109100.0,13.7192,13.7365,13.7105,13.7192,109100.0
2007-01-09 12:20:00,15.83,15.85,15.82,15.84,75400.0,13.7192,13.7365,13.7105,13.7278,75400.0
2007-01-09 12:30:00,15.83,15.85,15.78,15.78,192500.0,13.7192,13.7365,13.6758,13.6758,192500.0
2007-01-09 12:40:00,15.79,15.79,15.75,15.75,245400.0,13.6845,13.6845,13.6498,13.6498,245400.0
2007-01-09 12:50:00,15.75,15.77,15.7,15.72,213500.0,13.6498,13.6672,13.6065,13.6238,213500.0
2007-01-09 13:00:00,15.72,15.74,15.71,15.73,92200.0,13.6238,13.6412,13.6152,13.6325,92200.0
2007-01-09 13:10:00,15.73,15.82,15.73,15.81,157000.0,13.6325,13.7105,13.6325,13.7018,157000.0
2007-01-09 13:20:00,15.82,15.82,15.79,15.79,97500.0,13.7105,13.7105,13.6845,13.6845,97500.0
2007-01-09 13:30:00,15.79,15.8,15.78,15.79,46000.0,13.6845,13.6932,13.6758,13.6845,46000.0
2007-01-09 13:40:00,15.79,15.83,15.79,15.82,105200.0,13.6845,13.7192,13.6845,13.7105,105200.0
2007-01-09 13:50:00,15.82,15.83,15.79,15.8,97100.0,13.7105,13.7192,13.6845,13.6932,97100.0
2007-01-09 14:00:00,15.79,15.85,15.79,15.85,91200.0,13.6845,13.7365,13.6845,13.7365,91200.0
2007-01-09 14:10:00,15.84,15.85,15.8,15.81,77900.0,13.7278,13.7365,13.6932,13.7018,77900.0
2007-01-09 14:20:00,15.8,15.83,15.79,15.79,161800.0,13.6932,13.7192,13.6845,13.6845,161800.0
2007-01-09 14:30:00,15.8,15.8,15.75,15.77,158100.0,13.6932,13.6932,13.6498,13.6672,158100.0
2007-01-09 14:40:00,15.78,15.8,15.77,15.8,77600.0,13.6758,13.6932,13.6672,13.6932,77600.0
2007-01-09 14:50:00,15.79,15.8,15.75,15.78,149600.0,13.6845,13.6932,13.6498,13.6758,149600.0
2007-01-09 15:00:00,15.78,15.81,15.77,15.78,179300.0,13.6758,13.7018,13.6672,13.6758,179300.0
2007-01-09 15:10:00,15.77,15.79,15.76,15.76,133300.0,13.6672,13.6845,13.6585,13.6585,133300.0
2007-01-09 15:20:00,15.76,15.79,15.76,15.79,253700.0,13.6585,13.6845,13.6585,13.6845,253700.0
2007-01-09 15:30:00,15.79,15.81,15.77,15.81,223100.0,13.6845,13.7018,13.6672,13.7018,223100.0
2007-01-09 15:40:00,15.81,15.85,15.8,15.8,237700.0,13.7018,13.7365,13.6932,13.6932,237700.0
2007-01-09 15:50:00,15.8,15.88,15.8,15.81,536800.0,13.6932,13.7625,13.6932,13.7018,536800.0
2007-01-10 09:30:00,16.0,16.0,15.83,15.83,365400.0,13.8665,13.8665,13.7192,13.7192,365400.0
2007-01-10 09:40:00,15.82,15.86,15.8,15.83,266900.0,13.7105,13.7452,13.6932,13.7192,266900.0
2007-01-10 09:50:00,15.82,15.88,15.8,15.87,139500.0,13.7105,13.7625,13.6932,13.7538,139500.0
2007-01-10 10:00:00,15.87,15.88,15.85,15.85,124800.0,13.7538,13.7625,13.7365,13.7365,124800.0
2007-01-10 10:10:00,15.85,15.86,15.81,15.86,119600.0,13.7365,13.7452,13.7018,13.7452,119600.0
2007-01-10 10:20:00,15.86,15.87,15.82,15.82,77500.0,13.7452,13.7538,13.7105,13.7105,77500.0
2007-01-10 10:30:00,15.82,15.87,15.82,15.85,168900.0,13.7105,13.7538,13.7105,13.7365,168900.0
2007-01-10 10:40:00,15.85,15.92,15.85,15.88,160000.0,13.7365,13.7972,13.7365,13.7625,160000.0
2007-01-10 10:50:00,15.89,15.91,15.88,15.91,129300.0,13.7712,13.7885,13.7625,13.7885,129300.0
2007-01-10 11:00:00,15.91,15.95,15.9,15.93,191100.0,13.7885,13.8232,13.7798,13.8058,191100.0
2007-01-10 11:10:00,15.93,15.94,15.91,15.93,199000.0,13.8058,13.8145,13.7885,13.8058,199000.0
2007-01-10 11:20:00,15.94,15.95,15.93,15.95,217600.0,13.8145,13.8232,13.8058,13.8232,217600.0
2007-01-10 11:30:00,15.95,15.95,15.94,15.95,102900.0,13.8232,13.8232,13.8145,13.8232,102900.0
2007-01-10 11:40:00,15.95,15.96,15.94,15.95,96100.0,13.8232,13.8318,13.8145,13.8232,96100.0
2007-01-10 11:50:00,15.95,15.96,15.95,15.96,107000.0,13.8232,13.8318,13.8232,13.8318,107000.0
2007-01-10 12:00:00,15.96,15.97,15.96,15.97,158700.0,13.8318,13.8405,13.8318,13.8405,158700.0
2007-01-10 12:10:00,15.97,18.5,15.96,15.97,58500.0,13.8405,16.0331,13.8318,13.8405,58500.0
2007-01-10 12:20:00,15.97,15.97,15.96,15.97,47100.0,13.8405,13.8405,13.8318,13.8405,47100.0
2007-01-10 12:30:00,15.97,15.97,15.96,15.96,55700.0,13.8405,13.8405,13.8318,13.8318,55700.0
2007-01-10 12:40:00,15.97,15.97,15.96,15.97,158000.0,13.8405,13.8405,13.8318,13.8405,158000.0
2007-01-10 12:50:00,15.96,15.97,15.95,15.95,257800.0,13.8318,13.8405,13.8232,13.8232,257800.0
2007-01-10 13:00:00,15.95,15.96,15.93,15.94,120300.0,13.8232,13.8318,13.8058,13.8145,120300.0
2007-01-10 13:10:00,15.95,15.95,15.94,15.94,77900.0,13.8232,13.8232,13.8145,13.8145,77900.0
2007-01-10 13:20:00,15.94,15.95,15.93,15.94,44600.0,13.8145,13.8232,13.8058,13.8145,44600.0
2007-01-10 13:30:00,15.94,15.94,15.9,15.9,104000.0,13.8145,13.8145,13.7798,13.7798,104000.0
2007-01-10 13:40:00,15.9,15.91,15.89,15.9,97000.0,13.7798,13.7885,13.7712,13.7798,97000.0
2007-01-10 13:50:00,15.9,15.9,15.88,15.89,73200.0,13.7798,13.7798,13.7625,13.7712,73200.0
2007-01-10 14:00:00,15.9,15.92,15.89,15.92,127300.0,13.7798,13.7972,13.7712,13.7972,127300.0
2007-01-10 14:10:00,15.92,15.92,15.91,15.91,60700.0,13.7972,13.7972,13.7885,13.7885,60700.0
2007-01-10 14:20:00,15.92,15.92,15.91,15.91,86200.0,13.7972,13.7972,13.7885,13.7885,86200.0
2007-01-10 14:30:00,15.92,15.92,15.9,15.9,159500.0,13.7972,13.7972,13.7798,13.7798,159500.0
2007-01-10 14:40:00,15.91,15.98,15.9,15.97,546800.0,13.7885,13.8492,13.7798,13.8405,546800.0
2007-01-10 14:50:00,15.97,15.98,15.97,15.97,287100.0,13.8405,13.8492,13.8405,13.8405,287100.0
2007-01-10 15:00:00,15.97,16.0,15.95,15.99,490000.0,13.8405,13.8665,13.8232,13.8578,490000.0
2007-01-10 15:10:00,15.99,16.03,15.97,16.0,1979800.0,13.8578,13.8925,13.8405,13.8665,1979800.0
2007-01-10 15:20:00,16.01,16.01,15.97,16.0,340300.0,13.8752,13.8752,13.8405,13.8665,340300.0
2007-01-10 15:30:00,15.99,16.02,15.99,16.02,283600.0,13.8578,13.8838,13.8578,13.8838,283600.0
2007-01-10 15:40:00,16.02,16.02,16.01,16.01,213200.0,13.8838,13.8838,13.8752,13.8752,213200.0
2007-01-10 15:50:00,16.01,16.04,16.0,16.04,502600.0,13.8752,13.9012,13.8665,13.9012,502600.0
2007-01-11 09:30:00,16.01,16.15,16.0,16.12,591400.0,13.8752,13.9965,13.8665,13.9705,591400.0
2007-01-11 09:40:00,16.12,16.14,16.0,16.0,622900.0,13.9705,13.9878,13.8665,13.8665,622900.0
2007-01-11 09:50:00,16.0,16.1,16.0,16.07,262700.0,13.8665,13.9532,13.8665,13.9272,262700.0
2007-01-11 10:00:00,16.07,16.09,16.02,16.03,382400.0,13.9272,13.9445,13.8838,13.8925,382400.0
2007-01-11 10:10:00,16.03,16.08,16.03,16.05,208500.0,13.8925,13.9358,13.8925,13.9098,208500.0
2007-01-11 10:20:00,16.05,16.07,16.04,16.06,215800.0,13.9098,13.9272,13.9012,13.9185,215800.0
2007-01-11 10:30:00,16.07,16.07,16.02,16.06,215000.0,13.9272,13.9272,13.8838,13.9185,215000.0
2007-01-11 10:40:00,16.05,16.1,16.04,16.09,275400.0,13.9098,13.9532,13.9012,13.9445,275400.0
2007-01-11 10:50:00,16.1,16.11,16.09,16.1,249700.0,13.9532,13.9618,13.9445,13.9532,249700.0
2007-01-11 11:00:00,16.1,16.11,16.06,16.07,293800.0,13.9532,13.9618,13.9185,13.9272,293800.0
2007-01-11 11:10:00,16.07,16.09,16.04,16.08,391500.0,13.9272,13.9445,13.9012,13.9358,391500.0
2007-01-11 11:20:00,16.07,16.09,16.0,16.09,396900.0,13.9272,13.9445,13.8665,13.9445,396900.0
2007-01-11 11:30:00,16.09,16.09,16.06,16.07,128600.0,13.9445,13.9445,13.9185,13.9272,128600.0
2007-01-11 11:40:00,16.07,16.07,16.04,16.07,147600.0,13.9272,13.9272,13.9012,13.9272,147600.0
2007-01-11 11:50:00,16.06,16.07,16.04,16.06,193500.0,13.9185,13.9272,13.9012,13.9185,193500.0
2007-01-11 12:00:00,16.05,16.09,16.05,16.06,354900.0,13.9098,13.9445,13.9098,13.9185,354900.0
2007-01-11 12:10:00,16.07,16.08,16.06,16.08,186800.0,13.9272,13.9358,13.9185,13.9358,186800.0
2007-01-11 12:20:00,16.08,16.1,16.07,16.07,119600.0,13.9358,13.9532,13.9272,13.9272,119600.0
2007-01-11 12:30:00,16.08,16.1,16.07,16.1,111400.0,13.9358,13.9532,13.9272,13.9532,111400.0
2007-01-11 12:40:00,16.1,16.1,16.07,16.09,135500.0,13.9532,13.9532,13.9272,13.9445,135500.0
2007-01-11 12:50:00,16.09,16.11,16.07,16.11,186900.0,13.9445,13.9618,13.9272,13.9618,186900.0
2007-01-11 13:00:00,16.1,16.11,16.09,16.09,277800.0,13.9532,13.9618,13.9445,13.9445,277800.0
2007-01-11 13:10:00,16.1,16.11,16.09,16.1,140900.0,13.9532,13.9618,13.9445,13.9532,140900.0
2007-01-11 13:20:00,16.09,16.1,16.08,16.08,106500.0,13.9445,13.9532,13.9358,13.9358,106500.0
2007-01-11 13:30:00,16.09,16.09,16.07,16.09,55400.0,13.9445,13.9445,13.9272,13.9445,55400.0
2007-01-11 13:40:00,16.08,16.11,16.08,16.11,129700.0,13.9358,13.9618,13.9358,13.9618,129700.0
2007-01-11 13:50:00,16.11,16.11,16.1,16.1,189500.0,13.9618,13.9618,13.9532,13.9532,189500.0
2007-01-11 14:00:00,16.11,16.11,16.08,16.08,140200.0,13.9618,13.9618,13.9358,13.9358,140200.0
2007-01-11 14:10:00,16.08,16.1,16.08,16.08,116000.0,13.9358,13.9532,13.9358,13.9358,116000.0
2007-01-11 14:20:00,16.09,16.11,16.08,16.08,218300.0,13.9445,13.9618,13.9358,13.9358,218300.0
2007-01-11 14:30:00,16.09,16.1,16.08,16.1,143900.0,13.9445,13.9532,13.9358,13.9532,143900.0
2007-01-11 14:40:00,16.1,16.1,16.04,16.08,412200.0,13.9532,13.9532,13.9012,13.9358,412200.0
2007-01-11 14:50:00,16.08,16.08,16.05,16.07,260300.0,13.9358,13.9358,13.9098,13.9272,260300.0
2007-01-11 15:00:00,16.07,16.1,16.06,16.09,278500.0,13.9272,13.9532,13.9185,13.9445,278500.0
2007-01-11 15:10:00,16.1,16.12,16.08,16.09,359200.0,13.9532,13.9705,13.9358,13.9445,359200.0
2007-01-11 15:20:00,16.09,16.09,16.03,16.06,311200.0,13.9445,13.9445,13.8925,13.9185,311200.0
2007-01-11 15:30:00,16.07,16.13,16.06,16.1,841900.0,13.9272,13.9792,13.9185,13.9532,841900.0
2007-01-11 15:40:00,16.1,16.11,16.09,16.11,218900.0,13.9532,13.9618,13.9445,13.9618,218900.0
2007-01-11 15:50:00,16.1,16.15,16.1,16.14,446400.0,13.9532,13.9965,13.9532,13.9878,446400.0
2007-01-12 09:30:00,16.13,16.17,16.01,16.02,458800.0,13.9792,14.0138,13.8752,13.8838,458800.0
2007-01-12 09:40:00,16.04,16.1,16.03,16.09,281300.0,13.9012,13.9532,13.8925,13.9445,281300.0
2007-01-12 09:50:00,16.1,16.15,16.09,16.13,430100.0,13.9532,13.9965,13.9445,13.9792,430100.0
2007-01-12 10:00:00,16.13,16.13,16.05,16.09,345700.0,13.9792,13.9792,13.9098,13.9445,345700.0
2007-01-12 10:10:00,16.09,16.15,16.08,16.15,357100.0,13.9445,13.9965,13.9358,13.9965,357100.0
2007-01-12 10:20:00,16.15,16.16,16.14,16.15,270900.0,13.9965,14.0052,13.9878,13.9965,270900.0
2007-01-12 10:30:00,16.15,16.22,16.14,16.19,501900.0,13.9965,14.0572,13.9878,14.0312,501900.0
2007-01-12 10:40:00,16.18,16.2,16.1,16.11,336000.0,14.0225,14.0398,13.9532,13.9618,336000.0
2007-01-12 10:50:00,16.11,16.15,16.09,16.15,250900.0,13.9618,13.9965,13.9445,13.9965,250900.0
2007-01-12 11:00:00,16.15,16.15,16.09,16.11,256600.0,13.9965,13.9965,13.9445,13.9618,256600.0
2007-01-12 11:10:00,16.11,16.14,16.1,16.14,103600.0,13.9618,13.9878,13.9532,13.9878,103600.0
2007-01-12 11:20:00,16.13,16.14,16.1,16.11,148000.0,13.9792,13.9878,13.9532,13.9618,148000.0
2007-01-12 11:30:00,16.1,16.12,16.1,16.12,181300.0,13.9532,13.9705,13.9532,13.9705,181300.0
2007-01-12 11:40:00,16.12,16.13,16.1,16.13,135000.0,13.9705,13.9792,13.9532,13.9792,135000.0
2007-01-12 11:50:00,16.13,16.22,16.12,16.18,361600.0,13.9792,14.0572,13.9705,14.0225,361600.0
2007-01-12 12:00:00,16.17,16.18,16.16,16.18,142500.0,14.0138,14.0225,14.0052,14.0225,142500.0
2007-01-12 12:10:00,16.18,16.23,16.17,16.23,379400.0,14.0225,14.0658,14.0138,14.0658,379400.0
2007-01-12 12:20:00,16.23,16.25,16.22,16.24,361000.0,14.0658,14.0832,14.0572,14.0745,361000.0
2007-01-12 12:30:00,16.25,16.25,16.24,16.25,82300.0,14.0832,14.0832,14.0745,14.0832,82300.0
2007-01-12 12:40:00,16.25,16.25,16.23,16.25,166500.0,14.0832,14.0832,14.0658,14.0832,166500.0
2007-01-12 12:50:00,16.25,16.25,16.22,16.24,182500.0,14.0832,14.0832,14.0572,14.0745,182500.0
2007-01-12 13:00:00,16.24,16.25,16.22,16.22,399000.0,14.0745,14.0832,14.0572,14.0572,399000.0
2007-01-12 13:10:00,16.23,16.25,16.22,16.24,94700.0,14.0658,14.0832,14.0572,14.0745,94700.0
2007-01-12 13:20:00,16.25,16.28,16.24,16.24,707800.0,14.0832,14.1092,14.0745,14.0745,707800.0
2007-01-12 13:30:00,16.24,16.25,16.23,16.24,115500.0,14.0745,14.0832,14.0658,14.0745,115500.0
2007-01-12 13:40:00,16.24,16.24,16.17,16.2,190400.0,14.0745,14.0745,14.0138,14.0398,190400.0
2007-01-12 13:50:00,16.19,16.21,16.15,16.16,146600.0,14.0312,14.0485,13.9965,14.0052,146600.0
2007-01-12 14:00:00,16.16,16.18,16.15,16.18,111400.0,14.0052,14.0225,13.9965,14.0225,111400.0
2007-01-12 14:10:00,16.18,16.2,16.16,16.16,148200.0,14.0225,14.0398,14.0052,14.0052,148200.0
2007-01-12 14:20:00,16.16,16.16,16.12,16.14,140000.0,14.0052,14.0052,13.9705,13.9878,140000.0
2007-01-12 14:30:00,16.14,16.17,16.14,16.16,221000.0,13.9878,14.0138,13.9878,14.0052,221000.0
2007-01-12 14:40:00,16.17,16.17,16.16,16.17,88600.0,14.0138,14.0138,14.0052,14.0138,88600.0
2007-01-12 14:50:00,16.17,16.19,16.16,16.17,125400.0,14.0138,14.0312,14.0052,14.0138,125400.0
2007-01-12 15:00:00,16.18,16.22,16.17,16.22,146400.0,14.0225,14.0572,14.0138,14.0572,146400.0
2007-01-12 15:10:00,16.22,16.22,16.2,16.21,122800.0,14.0572,14.0572,14.0398,14.0485,122800.0
2007-01-12 15:20:00,16.21,16.24,16.2,16.22,255500.0,14.0485,14.0745,14.0398,14.0572,255500.0
2007-01-12 15:30:00,16.22,16.23,16.21,16.22,183700.0,14.0572,14.0658,14.0485,14.0572,183700.0
2007-01-12 15:40:00,16.23,16.24,16.22,16.23,449200.0,14.0658,14.0745,14.0572,14.0658,449200.0
2007-01-12 15:50:00,16.22,16.23,16.2,16.22,411100.0,14.0572,14.0658,14.0398,14.0572,411100.0
2007-01-16 09:30:00,16.28,16.42,16.22,16.39,964800.0,14.1092,14.2305,14.0572,14.2045,964800.0
2007-01-16 09:40:00,16.37,16.42,16.37,16.41,375000.0,14.1872,14.2305,14.1872,14.2218,375000.0
2007-01-16 09:50:00,16.41,16.44,16.4,16.43,300400.0,14.2218,14.2478,14.2132,14.2392,300400.0
2007-01-16 10:00:00,16.43,16.47,16.41,16.47,460700.0,14.2392,14.2738,14.2218,14.2738,460700.0
2007-01-16 10:10:00,16.47,16.49,16.43,16.47,525300.0,14.2738,14.2912,14.2392,14.2738,525300.0
2007-01-16 10:20:00,16.47,16.48,16.41,16.42,387900.0,14.2738,14.2825,14.2218,14.2305,387900.0
2007-01-16 10:30:00,16.42,16.48,16.41,16.43,290700.0,14.2305,14.2825,14.2218,14.2392,290700.0
2007-01-16 10:40:00,16.44,16.44,16.39,16.4,217700.0,14.2478,14.2478,14.2045,14.2132,217700.0
2007-01-16 10:50:00,16.4,16.47,16.39,16.45,1221700.0,14.2132,14.2738,14.2045,14.2565,1221700.0
2007-01-16 11:00:00,16.46,16.47,16.43,16.46,307100.0,14.2652,14.2738,14.2392,14.2652,307100.0
2007-01-16 11:10:00,16.47,16.47,16.43,16.45,199100.0,14.2738,14.2738,14.2392,14.2565,199100.0
2007-01-16 11:20:00,16.45,16.47,16.45,16.47,172800.0,14.2565,14.2738,14.2565,14.2738,172800.0
2007-01-16 11:30:00,16.47,16.47,16.42,16.47,312300.0,14.2738,14.2738,14.2305,14.2738,312300.0
2007-01-16 11:40:00,16.47,16.49,16.46,16.48,158300.0,14.2738,14.2912,14.2652,14.2825,158300.0
2007-01-16 11:50:00,16.47,16.49,16.47,16.48,95600.0,14.2738,14.2912,14.2738,14.2825,95600.0
2007-01-16 12:00:00,16.48,16.49,16.48,16.49,70100.0,14.2825,14.2912,14.2825,14.2912,70100.0
2007-01-16 12:10:00,16.49,16.49,16.48,16.49,65400.0,14.2912,14.2912,14.2825,14.2912,65400.0
2007-01-16 12:20:00,16.49,16.49,16.48,16.49,80500.0,14.2912,14.2912,14.2825,14.2912,80500.0
2007-01-16 12:30:00,16.48,16.49,16.48,16.49,87500.0,14.2825,14.2912,14.2825,14.2912,87500.0
2007-01-16 12:40:00,16.49,16.49,16.48,16.48,98000.0,14.2912,14.2912,14.2825,14.2825,98000.0
2007-01-16 12:50:00,16.49,16.5,16.48,16.5,296200.0,14.2912,14.2998,14.2825,14.2998,296200.0
2007-01-16 13:00:00,16.49,16.5,16.48,16.48,180900.0,14.2912,14.2998,14.2825,14.2825,180900.0
2007-01-16 13:10:00,16.48,16.49,16.45,16.46,90800.0,14.2825,14.2912,14.2565,14.2652,90800.0
2007-01-16 13:20:00,16.45,16.46,16.45,16.45,57100.0,14.2565,14.2652,14.2565,14.2565,57100.0
2007-01-16 13:30:00,16.45,16.46,16.45,16.46,54700.0,14.2565,14.2652,14.2565,14.2652,54700.0
2007-01-16 13:40:00,16.45,16.46,16.41,16.43,255400.0,14.2565,14.2652,14.2218,14.2392,255400.0
2007-01-16 13:50:00,16.43,16.44,16.4,16.41,134600.0,14.2392,14.2478,14.2132,14.2218,134600.0
2007-01-16 14:00:00,16.41,16.46,16.4,16.46,212400.0,14.2218,14.2652,14.2132,14.2652,212400.0
2007-01-16 14:10:00,16.46,16.48,16.45,16.48,180700.0,14.2652,14.2825,14.2565,14.2825,180700.0
2007-01-16 14:20:00,16.48,16.49,16.46,16.49,228100.0,14.2825,14.2912,14.2652,14.2912,228100.0
2007-01-16 14:30:00,16.49,16.5,16.49,16.49,322800.0,14.2912,14.2998,14.2912,14.2912,322800.0
2007-01-16 14:40:00,16.5,16.5,16.49,16.5,104300.0,14.2998,14.2998,14.2912,14.2998,104300.0
2007-01-16 14:50:00,16.5,16.51,16.49,16.5,124900.0,14.2998,14.3085,14.2912,14.2998,124900.0
2007-01-16 15:00:00,16.5,16.51,16.49,16.5,616000.0,14.2998,14.3085,14.2912,14.2998,616000.0
2007-01-16 15:10:00,16.5,16.5,16.45,16.46,343700.0,14.2998,14.2998,14.2565,14.2652,343700.0
2007-01-16 15:20:00,16.46,16.46,16.45,16.46,191900.0,14.2652,14.2652,14.2565,14.2652,191900.0
2007-01-16 15:30:00,16.46,16.46,16.42,16.43,378100.0,14.2652,14.2652,14.2305,14.2392,378100.0
2007-01-16 15:40:00,16.44,16.49,16.43,16.49,590600.0,14.2478,14.2912,14.2392,14.2912,590600.0
2007-01-16 15:50:00,16.48,16.58,16.48,16.56,863500.0,14.2825,14.3692,14.2825,14.3518,863500.0
2007-01-17 09:30:00,16.14,16.25,15.86,16.17,1354900.0,13.9878,14.0832,13.7452,14.0138,1354900.0
2007-01-17 09:40:00,16.16,16.3,16.06,16.08,587200.0,14.0052,14.1265,13.9185,13.9358,587200.0
2007-01-17 09:50:00,16.08,16.13,16.03,16.08,534200.0,13.9358,13.9792,13.8925,13.9358,534200.0
2007-01-17 10:00:00,16.08,16.12,16.05,16.08,423100.0,13.9358,13.9705,13.9098,13.9358,423100.0
2007-01-17 10:10:00,16.09,16.17,16.08,16.17,708400.0,13.9445,14.0138,13.9358,14.0138,708400.0
2007-01-17 10:20:00,16.16,16.27,16.15,16.23,739600.0,14.0052,14.1005,13.9965,14.0658,739600.0
2007-01-17 10:30:00,16.23,16.3,16.17,16.21,397500.0,14.0658,14.1265,14.0138,14.0485,397500.0
2007-01-17 10:40:00,16.21,16.29,16.2,16.26,480100.0,14.0485,14.1178,14.0398,14.0918,480100.0
2007-01-17 10:50:00,16.27,16.28,16.25,16.25,419300.0,14.1005,14.1092,14.0832,14.0832,419300.0
2007-01-17 11:00:00,16.25,16.25,16.24,16.24,177600.0,14.0832,14.0832,14.0745,14.0745,177600.0
2007-01-17 11:10:00,16.24,16.25,16.12,16.12,388300.0,14.0745,14.0832,13.9705,13.9705,388300.0
2007-01-17 11:20:00,16.12,16.15,16.08,16.1,463200.0,13.9705,13.9965,13.9358,13.9532,463200.0
2007-01-17 11:30:00,16.1,16.11,16.08,16.08,316800.0,13.9532,13.9618,13.9358,13.9358,316800.0
2007-01-17 11:40:00,16.08,16.13,16.07,16.12,702100.0,13.9358,13.9792,13.9272,13.9705,702100.0
2007-01-17 11:50:00,16.12,16.12,16.1,16.1,167800.0,13.9705,13.9705,13.9532,13.9532,167800.0
2007-01-17 12:00:00,16.11,16.12,16.09,16.1,481100.0,13.9618,13.9705,13.9445,13.9532,481100.0
2007-01-17 12:10:00,16.11,16.12,16.09,16.12,165200.0,13.9618,13.9705,13.9445,13.9705,165200.0
2007-01-17 12:20:00,16.11,16.12,16.1,16.11,332400.0,13.9618,13.9705,13.9532,13.9618,332400.0
2007-01-17 12:30:00,16.11,16.12,16.1,16.1,107100.0,13.9618,13.9705,13.9532,13.9532,107100.0
2007-01-17 12:40:00,16.1,16.11,16.09,16.1,382500.0,13.9532,13.9618,13.9445,13.9532,382500.0
2007-01-17 12:50:00,16.11,16.11,16.08,16.09,318800.0,13.9618,13.9618,13.9358,13.9445,318800.0
2007-01-17 13:00:00,16.1,16.1,16.08,16.08,92200.0,13.9532,13.9532,13.9358,13.9358,92200.0
2007-01-17 13:10:00,16.09,16.1,16.07,16.07,450600.0,13.9445,13.9532,13.9272,13.9272,450600.0
2007-01-17 13:20:00,16.08,16.08,16.07,16.07,269700.0,13.9358,13.9358,13.9272,13.9272,269700.0
2007-01-17 13:30:00,16.08,16.08,16.07,16.08,514800.0,13.9358,13.9358,13.9272,13.9358,514800.0
2007-01-17 13:40:00,16.08,16.1,16.07,16.1,327800.0,13.9358,13.9532,13.9272,13.9532,327800.0
2007-01-17 13:50:00,16.1,16.1,16.08,16.1,139100.0,13.9532,13.9532,13.9358,13.9532,139100.0
2007-01-17 14:00:00,16.1,16.11,16.09,16.1,131600.0,13.9532,13.9618,13.9445,13.9532,131600.0
2007-01-17 14:10:00,16.11,16.13,16.1,16.1,333200.0,13.9618,13.9792,13.9532,13.9532,333200.0
2007-01-17 14:20:00,16.11,16.11,16.09,16.1,210900.0,13.9618,13.9618,13.9445,13.9532,210900.0
2007-01-17 14:30:00,16.11,16.11,16.09,16.11,279600.0,13.9618,13.9618,13.9445,13.9618,279600.0
2007-01-17 14:40:00,16.11,16.11,16.09,16.09,160900.0,13.9618,13.9618,13.9445,13.9445,160900.0
2007-01-17 14:50:00,16.1,16.1,16.07,16.08,271300.0,13.9532,13.9532,13.9272,13.9358,271300.0
2007-01-17 15:00:00,16.07,16.08,16.07,16.07,184500.0,13.9272,13.9358,13.9272,13.9272,184500.0
2007-01-17 15:10:00,16.07,16.08,16.05,16.05,159100.0,13.9272,13.9358,13.9098,13.9098,159100.0
2007-01-17 15:20:00,16.06,16.09,16.03,16.05,1050600.0,13.9185,13.9445,13.8925,13.9098,1050600.0
2007-01-17 15:30:00,16.06,16.09,16.05,16.07,409400.0,13.9185,13.9445,13.9098,13.9272,409400.0
2007-01-17 15:40:00,16.06,16.07,16.01,16.01,496300.0,13.9185,13.9272,13.8752,13.8752,496300.0
2007-01-17 15:50:00,16.01,16.02,15.85,15.9,1698400.0,13.8752,13.8838,13.7365,13.7798,1698400.0
2007-01-18 09:30:00,15.96,16.05,15.92,15.93,700300.0,13.8318,13.9098,13.7972,13.8058,700300.0
2007-01-18 09:40:00,15.93,16.04,15.92,15.95,289300.0,13.8058,13.9012,13.7972,13.8232,289300.0
2007-01-18 09:50:00,15.96,16.04,15.93,15.94,218300.0,13.8318,13.9012,13.8058,13.8145,218300.0
2007-01-18 10:00:00,15.94,15.96,15.93,15.95,132000.0,13.8145,13.8318,13.8058,13.8232,132000.0
2007-01-18 10:10:00,15.95,16.09,15.93,16.07,320500.0,13.8232,13.9445,13.8058,13.9272,320500.0
2007-01-18 10:20:00,16.07,16.08,16.0,16.01,254100.0,13.9272,13.9358,13.8665,13.8752,254100.0
2007-01-18 10:30:00,16.02,16.14,16.01,16.1,571800.0,13.8838,13.9878,13.8752,13.9532,571800.0
2007-01-18 10:40:00,16.1,16.17,16.09,16.13,271300.0,13.9532,14.0138,13.9445,13.9792,271300.0
2007-01-18 10:50:00,16.14,16.16,16.13,16.16,260900.0,13.9878,14.0052,13.9792,14.0052,260900.0
2007-01-18 11:00:00,16.15,16.18,16.11,16.12,182800.0,13.9965,14.0225,13.9618,13.9705,182800.0
2007-01-18 11:10:00,16.13,16.13,16.08,16.1,237200.0,13.9792,13.9792,13.9358,13.9532,237200.0
2007-01-18 11:20:00,16.1,16.12,16.1,16.11,190600.0,13.9532,13.9705,13.9532,13.9618,190600.0
2007-01-18 11:30:00,16.1,16.14,16.1,16.12,234800.0,13.9532,13.9878,13.9532,13.9705,234800.0
2007-01-18 11:40:00,16.12,16.12,16.05,16.05,198000.0,13.9705,13.9705,13.9098,13.9098,198000.0
2007-01-18 11:50:00,16.05,16.11,16.04,16.05,317300.0,13.9098,13.9618,13.9012,13.9098,317300.0
2007-01-18 12:00:00,16.05,16.06,15.99,16.01,204100.0,13.9098,13.9185,13.8578,13.8752,204100.0
2007-01-18 12:10:00,16.01,16.01,15.95,15.95,101500.0,13.8752,13.8752,13.8232,13.8232,101500.0
2007-01-18 12:20:00,15.96,15.97,15.94,15.94,132100.0,13.8318,13.8405,13.8145,13.8145,132100.0
2007-01-18 12:30:00,15.94,15.94,15.87,15.9,237500.0,13.8145,13.8145,13.7538,13.7798,237500.0
2007-01-18 12:40:00,15.9,15.95,15.9,15.94,129400.0,13.7798,13.8232,13.7798,13.8145,129400.0
2007-01-18 12:50:00,15.94,15.99,15.9,15.96,155900.0,13.8145,13.8578,13.7798,13.8318,155900.0
2007-01-18 13:00:00,15.96,15.97,15.94,15.96,76600.0,13.8318,13.8405,13.8145,13.8318,76600.0
2007-01-18 13:10:00,15.95,15.96,15.93,15.94,60400.0,13.8232,13.8318,13.8058,13.8145,60400.0
2007-01-18 13:20:00,15.94,15.94,15.93,15.93,32100.0,13.8145,13.8145,13.8058,13.8058,32100.0
2007-01-18 13:30:00,15.93,16.0,15.93,16.0,150100.0,13.8058,13.8665,13.8058,13.8665,150100.0
2007-01-18 13:40:00,16.0,16.05,15.97,16.03,143500.0,13.8665,13.9098,13.8405,13.8925,143500.0
2007-01-18 13:50:00,16.03,16.06,16.01,16.05,148800.0,13.8925,13.9185,13.8752,13.9098,148800.0
2007-01-18 14:00:00,16.05,16.06,15.99,16.04,101600.0,13.9098,13.9185,13.8578,13.9012,101600.0
2007-01-18 14:10:00,16.04,16.04,15.96,15.97,93800.0,13.9012,13.9012,13.8318,13.8405,93800.0
2007-01-18 14:20:00,15.96,15.97,15.86,15.87,189700.0,13.8318,13.8405,13.7452,13.7538,189700.0
2007-01-18 14:30:00,15.86,15.92,15.86,15.87,382900.0,13.7452,13.7972,13.7452,13.7538,382900.0
2007-01-18 14:40:00,15.87,15.89,15.83,15.85,247500.0,13.7538,13.7712,13.7192,13.7365,247500.0
2007-01-18 14:50:00,15.85,15.86,15.85,15.86,85000.0,13.7365,13.7452,13.7365,13.7452,85000.0
2007-01-18 15:00:00,15.86,15.87,15.83,15.84,202900.0,13.7452,13.7538,13.7192,13.7278,202900.0
2007-01-18 15:10:00,15.83,15.89,15.82,15.85,195300.0,13.7192,13.7712,13.7105,13.7365,195300.0
2007-01-18 15:20:00,15.85,15.87,15.83,15.84,108900.0,13.7365,13.7538,13.7192,13.7278,108900.0
2007-01-18 15:30:00,15.84,15.86,15.83,15.86,129600.0,13.7278,13.7452,13.7192,13.7452,129600.0
2007-01-18 15:40:00,15.86,15.89,15.85,15.87,278700.0,13.7452,13.7712,13.7365,13.7538,278700.0
2007-01-18 15:50:00,15.86,15.87,15.85,15.86,168600.0,13.7452,13.7538,13.7365,13.7452,168600.0
2007-01-19 09:30:00,15.85,15.85,15.73,15.75,546500.0,13.7365,13.7365,13.6325,13.6498,546500.0
2007-01-19 09:40:00,15.74,15.84,15.74,15.82,237500.0,13.6412,13.7278,13.6412,13.7105,237500.0
2007-01-19 09:50:00,15.82,15.88,15.79,15.87,382100.0,13.7105,13.7625,13.6845,13.7538,382100.0
2007-01-19 10:00:00,15.86,15.87,15.79,15.8,151000.0,13.7452,13.7538,13.6845,13.6932,151000.0
2007-01-19 10:10:00,15.8,15.81,15.73,15.73,197100.0,13.6932,13.7018,13.6325,13.6325,197100.0
2007-01-19 10:20:00,15.72,15.74,15.68,15.73,164100.0,13.6238,13.6412,13.5892,13.6325,164100.0
2007-01-19 10:30:00,15.73,15.82,15.73,15.82,148000.0,13.6325,13.7105,13.6325,13.7105,148000.0
2007-01-19 10:40:00,15.82,15.87,15.81,15.86,175500.0,13.7105,13.7538,13.7018,13.7452,175500.0
2007-01-19 10:50:00,15.85,15.88,15.83,15.85,117000.0,13.7365,13.7625,13.7192,13.7365,117000.0
2007-01-19 11:00:00,15.85,15.88,15.85,15.88,112200.0,13.7365,13.7625,13.7365,13.7625,112200.0
2007-01-19 11:10:00,15.87,15.88,15.85,15.86,119400.0,13.7538,13.7625,13.7365,13.7452,119400.0
2007-01-19 11:20:00,15.86,15.87,15.85,15.86,82600.0,13.7452,13.7538,13.7365,13.7452,82600.0
2007-01-19 11:30:00,15.86,15.87,15.85,15.86,58700.0,13.7452,13.7538,13.7365,13.7452,58700.0
2007-01-19 11:40:00,15.86,15.87,15.85,15.87,58700.0,13.7452,13.7538,13.7365,13.7538,58700.0
2007-01-19 11:50:00,15.86,15.86,15.83,15.84,102800.0,13.7452,13.7452,13.7192,13.7278,102800.0
2007-01-19 12:00:00,15.83,15.84,15.76,15.76,125400.0,13.7192,13.7278,13.6585,13.6585,125400.0
2007-01-19 12:10:00,15.77,15.83,15.76,15.83,143500.0,13.6672,13.7192,13.6585,13.7192,143500.0
2007-01-19 12:20:00,15.82,15.83,15.81,15.83,65900.0,13.7105,13.7192,13.7018,13.7192,65900.0
2007-01-19 12:30:00,15.83,15.83,15.81,15.82,43500.0,13.7192,13.7192,13.7018,13.7105,43500.0
2007-01-19 12:40:00,15.82,15.83,15.82,15.83,102700.0,13.7105,13.7192,13.7105,13.7192,102700.0
2007-01-19 12:50:00,15.83,15.83,15.82,15.83,25800.0,13.7192,13.7192,13.7105,13.7192,25800.0
2007-01-19 13:00:00,15.83,15.83,15.81,15.82,78900.0,13.7192,13.7192,13.7018,13.7105,78900.0
2007-01-19 13:10:00,15.82,15.84,15.82,15.82,90100.0,13.7105,13.7278,13.7105,13.7105,90100.0
2007-01-19 13:20:00,15.82,15.84,15.8,15.8,112200.0,13.7105,13.7278,13.6932,13.6932,112200.0
2007-01-19 13:30:00,15.8,15.83,15.8,15.8,83700.0,13.6932,13.7192,13.6932,13.6932,83700.0
2007-01-19 13:40:00,15.8,15.81,15.77,15.8,89400.0,13.6932,13.7018,13.6672,13.6932,89400.0
2007-01-19 13:50:00,15.8,15.81,15.8,15.8,37800.0,13.6932,13.7018,13.6932,13.6932,37800.0
2007-01-19 14:00:00,15.81,15.82,15.8,15.81,139500.0,13.7018,13.7105,13.6932,13.7018,139500.0
2007-01-19 14:10:00,15.8,15.84,15.8,15.82,162200.0,13.6932,13.7278,13.6932,13.7105,162200.0
2007-01-19 14:20:00,15.83,15.85,15.83,15.84,73600.0,13.7192,13.7365,13.7192,13.7278,73600.0
2007-01-19 14:30:00,15.84,15.87,15.84,15.86,104300.0,13.7278,13.7538,13.7278,13.7452,104300.0
2007-01-19 14:40:00,15.87,15.89,15.86,15.89,192700.0,13.7538,13.7712,13.7452,13.7712,192700.0
2007-01-19 14:50:00,15.88,15.93,15.88,15.92,201800.0,13.7625,13.8058,13.7625,13.7972,201800.0
2007-01-19 15:00:00,15.92,15.94,15.9,15.94,180700.0,13.7972,13.8145,13.7798,13.8145,180700.0
2007-01-19 15:10:00,15.93,15.94,15.89,15.9,90800.0,13.8058,13.8145,13.7712,13.7798,90800.0
2007-01-19 15:20:00,15.89,15.92,15.89,15.91,82200.0,13.7712,13.7972,13.7712,13.7885,82200.0
2007-01-19 15:30:00,15.92,15.92,15.89,15.9,106300.0,13.7972,13.7972,13.7712,13.7798,106300.0
2007-01-19 15:40:00,15.9,15.9,15.88,15.9,125900.0,13.7798,13.7798,13.7625,13.7798,125900.0
2007-01-19 15:50:00,15.9,15.92,15.89,15.9,248800.0,13.7798,13.7972,13.7712,13.7798,248800.0
2007-01-22 09:30:00,15.9,15.9,15.82,15.86,272500.0,13.7798,13.7798,13.7105,13.7452,272500.0
2007-01-22 09:40:00,15.86,15.92,15.84,15.86,557800.0,13.7452,13.7972,13.7278,13.7452,557800.0
2007-01-22 09:50:00,15.86,15.86,15.75,15.77,302500.0,13.7452,13.7452,13.6498,13.6672,302500.0
2007-01-22 10:00:00,15.77,15.77,15.72,15.72,225100.0,13.6672,13.6672,13.6238,13.6238,225100.0
2007-01-22 10:10:00,15.72,15.75,15.65,15.67,357200.0,13.6238,13.6498,13.5632,13.5805,357200.0
2007-01-22 10:20:00,15.66,15.67,15.55,15.57,282300.0,13.5718,13.5805,13.4765,13.4938,282300.0
2007-01-22 10:30:00,15.57,15.6,15.49,15.49,442800.0,13.4938,13.5198,13.4245,13.4245,442800.0
2007-01-22 10:40:00,15.49,15.51,15.45,15.47,731300.0,13.4245,13.4418,13.3898,13.4072,731300.0
2007-01-22 10:50:00,15.47,15.5,15.44,15.5,204200.0,13.4072,13.4332,13.3812,13.4332,204200.0
2007-01-22 11:00:00,15.5,15.5,15.36,15.38,401100.0,13.4332,13.4332,13.3118,13.3292,401100.0
2007-01-22 11:10:00,15.38,15.44,15.36,15.43,312400.0,13.3292,13.3812,13.3118,13.3725,312400.0
2007-01-22 11:20:00,15.43,15.48,15.43,15.48,180600.0,13.3725,13.4158,13.3725,13.4158,180600.0
2007-01-22 11:30:00,15.48,15.5,15.45,15.46,201400.0,13.4158,13.4332,13.3898,13.3985,201400.0
2007-01-22 11:40:00,15.46,15.51,15.45,15.51,351700.0,13.3985,13.4418,13.3898,13.4418,351700.0
2007-01-22 11:50:00,15.51,15.53,15.5,15.52,98500.0,13.4418,13.4592,13.4332,13.4505,98500.0
2007-01-22 12:00:00,15.52,15.52,15.5,15.51,91200.0,13.4505,13.4505,13.4332,13.4418,91200.0
2007-01-22 12:10:00,15.51,15.54,15.49,15.54,210300.0,13.4418,13.4678,13.4245,13.4678,210300.0
2007-01-22 12:20:00,15.53,15.56,15.51,15.53,193400.0,13.4592,13.4852,13.4418,13.4592,193400.0
2007-01-22 12:30:00,15.54,15.54,15.49,15.51,140100.0,13.4678,13.4678,13.4245,13.4418,140100.0
2007-01-22 12:40:00,15.51,15.55,15.5,15.5,162000.0,13.4418,13.4765,13.4332,13.4332,162000.0
2007-01-22 12:50:00,15.5,15.51,15.48,15.5,86200.0,13.4332,13.4418,13.4158,13.4332,86200.0
2007-01-22 13:00:00,15.51,15.56,15.51,15.53,151900.0,13.4418,13.4852,13.4418,13.4592,151900.0
2007-01-22 13:10:00,15.54,15.63,15.53,15.59,148300.0,13.4678,13.5458,13.4592,13.5112,148300.0
2007-01-22 13:20:00,15.59,15.62,15.55,15.61,110000.0,13.5112,13.5372,13.4765,13.5285,110000.0
2007-01-22 13:30:00,15.61,15.61,15.56,15.57,108100.0,13.5285,13.5285,13.4852,13.4938,108100.0
2007-01-22 13:40:00,15.57,15.61,15.56,15.6,139300.0,13.4938,13.5285,13.4852,13.5198,139300.0
2007-01-22 13:50:00,15.61,15.61,15.58,15.61,198900.0,13.5285,13.5285,13.5025,13.5285,198900.0
2007-01-22 14:00:00,15.61,15.61,15.52,15.53,168500.0,13.5285,13.5285,13.4505,13.4592,168500.0
2007-01-22 14:10:00,15.52,15.54,15.51,15.51,155000.0,13.4505,13.4678,13.4418,13.4418,155000.0
2007-01-22 14:20:00,15.52,15.57,15.51,15.56,151400.0,13.4505,13.4938,13.4418,13.4852,151400.0
2007-01-22 14:30:00,15.56,15.56,15.51,15.52,122900.0,13.4852,13.4852,13.4418,13.4505,122900.0
2007-01-22 14:40:00,15.52,15.53,15.51,15.52,220400.0,13.4505,13.4592,13.4418,13.4505,220400.0
2007-01-22 14:50:00,15.51,15.53,15.48,15.53,258200.0,13.4418,13.4592,13.4158,13.4592,258200.0
2007-01-22 15:00:00,15.52,15.54,15.5,15.51,138900.0,13.4505,13.4678,13.4332,13.4418,138900.0
2007-01-22 15:10:00,15.5,15.51,15.49,15.5,156400.0,13.4332,13.4418,13.4245,13.4332,156400.0
2007-01-22 15:20:00,15.5,15.5,15.48,15.5,121400.0,13.4332,13.4332,13.4158,13.4332,121400.0
2007-01-22 15:30:00,15.49,15.5,15.47,15.49,206100.0,13.4245,13.4332,13.4072,13.4245,206100.0
2007-01-22 15:40:00,15.48,15.5,15.48,15.5,218400.0,13.4158,13.4332,13.4158,13.4332,218400.0
2007-01-22 15:50:00,15.49,15.51,15.49,15.51,267600.0,13.4245,13.4418,13.4245,13.4418,267600.0
2007-01-23 09:30:00,15.34,15.38,15.28,15.29,485400.0,13.2945,13.3292,13.2425,13.2512,485400.0
2007-01-23 09:40:00,15.29,15.31,15.26,15.29,326900.0,13.2512,13.2685,13.2252,13.2512,326900.0
2007-01-23 09:50:00,15.29,15.38,15.28,15.36,487000.0,13.2512,13.3292,13.2425,13.3118,487000.0
2007-01-23 10:00:00,15.36,15.36,15.32,15.34,783000.0,13.3118,13.3118,13.2772,13.2945,783000.0
2007-01-23 10:10:00,15.34,15.37,15.32,15.34,647500.0,13.2945,13.3205,13.2772,13.2945,647500.0
2007-01-23 10:20:00,15.34,15.34,15.31,15.31,322700.0,13.2945,13.2945,13.2685,13.2685,322700.0
2007-01-23 10:30:00,15.31,15.32,15.26,15.26,508100.0,13.2685,13.2772,13.2252,13.2252,508100.0
2007-01-23 10:40:00,15.26,15.3,15.26,15.3,347700.0,13.2252,13.2598,13.2252,13.2598,347700.0
2007-01-23 10:50:00,15.3,15.31,15.28,15.29,278600.0,13.2598,13.2685,13.2425,13.2512,278600.0
2007-01-23 11:00:00,15.29,15.3,15.28,15.3,215600.0,13.2512,13.2598,13.2425,13.2598,215600.0
2007-01-23 11:10:00,15.3,15.35,15.29,15.33,382000.0,13.2598,13.3032,13.2512,13.2858,382000.0
2007-01-23 11:20:00,15.33,15.33,15.27,15.28,549900.0,13.2858,13.2858,13.2338,13.2425,549900.0
2007-01-23 11:30:00,15.27,15.31,15.26,15.3,787700.0,13.2338,13.2685,13.2252,13.2598,787700.0
2007-01-23 11:40:00,15.29,15.32,15.28,15.32,418800.0,13.2512,13.2772,13.2425,13.2772,418800.0
2007-01-23 11:50:00,15.32,15.33,15.29,15.29,256300.0,13.2772,13.2858,13.2512,13.2512,256300.0
2007-01-23 12:00:00,15.29,15.3,15.28,15.29,205900.0,13.2512,13.2598,13.2425,13.2512,205900.0
2007-01-23 12:10:00,15.28,15.3,15.27,15.27,186900.0,13.2425,13.2598,13.2338,13.2338,186900.0
2007-01-23 12:20:00,15.28,15.28,15.26,15.27,218700.0,13.2425,13.2425,13.2252,13.2338,218700.0
2007-01-23 12:30:00,15.27,15.28,15.26,15.27,185800.0,13.2338,13.2425,13.2252,13.2338,185800.0
2007-01-23 12:40:00,15.26,15.27,15.25,15.27,371200.0,13.2252,13.2338,13.2165,13.2338,371200.0
2007-01-23 12:50:00,15.27,15.29,15.26,15.29,188200.0,13.2338,13.2512,13.2252,13.2512,188200.0
2007-01-23 13:00:00,15.28,15.3,15.27,15.27,278400.0,13.2425,13.2598,13.2338,13.2338,278400.0
2007-01-23 13:10:00,15.27,15.34,15.27,15.33,331200.0,13.2338,13.2945,13.2338,13.2858,331200.0
2007-01-23 13:20:00,15.33,15.38,15.32,15.33,209800.0,13.2858,13.3292,13.2772,13.2858,209800.0
2007-01-23 13:30:00,15.32,15.37,15.3,15.3,325000.0,13.2772,13.3205,13.2598,13.2598,325000.0
2007-01-23 13:40:00,15.31,15.36,15.3,15.35,176700.0,13.2685,13.3118,13.2598,13.3032,176700.0
2007-01-23 13:50:00,15.35,15.36,15.35,15.36,65100.0,13.3032,13.3118,13.3032,13.3118,65100.0
2007-01-23 14:00:00,15.36,15.36,15.31,15.31,159900.0,13.3118,13.3118,13.2685,13.2685,159900.0
2007-01-23 14:10:00,15.31,15.32,15.3,15.32,243000.0,13.2685,13.2772,13.2598,13.2772,243000.0
2007-01-23 14:20:00,15.32,15.32,15.28,15.28,197000.0,13.2772,13.2772,13.2425,13.2425,197000.0
2007-01-23 14:30:00,15.29,15.31,15.28,15.31,282200.0,13.2512,13.2685,13.2425,13.2685,282200.0
2007-01-23 14:40:00,15.3,15.32,15.29,15.29,385700.0,13.2598,13.2772,13.2512,13.2512,385700.0
2007-01-23 14:50:00,15.29,15.31,15.26,15.28,472800.0,13.2512,13.2685,13.2252,13.2425,472800.0
2007-01-23 15:00:00,15.29,15.3,15.27,15.28,254700.0,13.2512,13.2598,13.2338,13.2425,254700.0
2007-01-23 15:10:00,15.28,15.31,15.28,15.3,131000.0,13.2425,13.2685,13.2425,13.2598,131000.0
2007-01-23 15:20:00,15.3,15.34,15.29,15.34,282700.0,13.2598,13.2945,13.2512,13.2945,282700.0
2007-01-23 15:30:00,15.33,15.38,15.32,15.37,354500.0,13.2858,13.3292,13.2772,13.3205,354500.0
2007-01-23 15:40:00,15.38,15.38,15.34,15.38,340300.0,13.3292,13.3292,13.2945,13.3292,340300.0
2007-01-23 15:50:00,15.38,15.42,15.33,15.35,620200.0,13.3292,13.3638,13.2858,13.3032,620200.0
2007-01-24 09:30:00,15.33,15.35,15.25,15.28,283300.0,13.2858,13.3032,13.2165,13.2425,283300.0
2007-01-24 09:40:00,15.28,15.35,15.26,15.27,328800.0,13.2425,13.3032,13.2252,13.2338,328800.0
2007-01-24 09:50:00,15.27,15.34,15.26,15.33,454400.0,13.2338,13.2945,13.2252,13.2858,454400.0
2007-01-24 10:00:00,15.33,15.37,15.31,15.31,592600.0,13.2858,13.3205,13.2685,13.2685,592600.0
2007-01-24 10:10:00,15.32,15.34,15.28,15.3,378000.0,13.2772,13.2945,13.2425,13.2598,378000.0
2007-01-24 10:20:00,15.29,15.31,15.27,15.31,349700.0,13.2512,13.2685,13.2338,13.2685,349700.0
2007-01-24 10:30:00,15.31,15.34,15.3,15.31,618900.0,13.2685,13.2945,13.2598,13.2685,618900.0
2007-01-24 10:40:00,15.31,15.32,15.3,15.32,196200.0,13.2685,13.2772,13.2598,13.2772,196200.0
2007-01-24 10:50:00,15.31,15.35,15.3,15.32,482100.0,13.2685,13.3032,13.2598,13.2772,482100.0
2007-01-24 11:00:00,15.31,15.33,15.29,15.3,384700.0,13.2685,13.2858,13.2512,13.2598,384700.0
2007-01-24 11:10:00,15.31,15.31,15.29,15.3,111100.0,13.2685,13.2685,13.2512,13.2598,111100.0
2007-01-24 11:20:00,15.3,15.31,15.29,15.3,189200.0,13.2598,13.2685,13.2512,13.2598,189200.0
2007-01-24 11:30:00,15.31,15.33,15.29,15.29,404400.0,13.2685,13.2858,13.2512,13.2512,404400.0
2007-01-24 11:40:00,15.29,15.32,15.29,15.32,395400.0,13.2512,13.2772,13.2512,13.2772,395400.0
2007-01-24 11:50:00,15.31,15.32,15.29,15.3,105400.0,13.2685,13.2772,13.2512,13.2598,105400.0
2007-01-24 12:00:00,15.31,15.34,15.3,15.34,137900.0,13.2685,13.2945,13.2598,13.2945,137900.0
2007-01-24 12:10:00,15.34,15.34,15.3,15.3,141200.0,13.2945,13.2945,13.2598,13.2598,141200.0
2007-01-24 12:20:00,15.3,15.31,15.3,15.3,52300.0,13.2598,13.2685,13.2598,13.2598,52300.0
2007-01-24 12:30:00,15.3,15.31,15.29,15.29,149400.0,13.2598,13.2685,13.2512,13.2512,149400.0
2007-01-24 12:40:00,15.3,15.3,15.27,15.27,209900.0,13.2598,13.2598,13.2338,13.2338,209900.0
2007-01-24 12:50:00,15.27,15.28,15.27,15.28,98400.0,13.2338,13.2425,13.2338,13.2425,98400.0
2007-01-24 13:00:00,15.27,15.3,15.26,15.26,201800.0,13.2338,13.2598,13.2252,13.2252,201800.0
2007-01-24 13:10:00,15.26,15.27,15.26,15.27,78000.0,13.2252,13.2338,13.2252,13.2338,78000.0
2007-01-24 13:20:00,15.27,15.27,15.26,15.26,105900.0,13.2338,13.2338,13.2252,13.2252,105900.0
2007-01-24 13:30:00,15.26,15.27,15.26,15.26,84800.0,13.2252,13.2338,13.2252,13.2252,84800.0
2007-01-24 13:40:00,15.26,15.27,15.25,15.26,125300.0,13.2252,13.2338,13.2165,13.2252,125300.0
2007-01-24 13:50:00,15.26,15.26,15.25,15.25,107600.0,13.2252,13.2252,13.2165,13.2165,107600.0
2007-01-24 14:00:00,15.25,15.27,15.25,15.26,163600.0,13.2165,13.2338,13.2165,13.2252,163600.0
2007-01-24 14:10:00,15.26,15.31,15.26,15.3,469600.0,13.2252,13.2685,13.2252,13.2598,469600.0
2007-01-24 14:20:00,15.3,15.3,15.27,15.28,209300.0,13.2598,13.2598,13.2338,13.2425,209300.0
2007-01-24 14:30:00,15.28,15.29,15.27,15.27,539900.0,13.2425,13.2512,13.2338,13.2338,539900.0
2007-01-24 14:40:00,15.28,15.3,15.27,15.3,109300.0,13.2425,13.2598,13.2338,13.2598,109300.0
2007-01-24 14:50:00,15.29,15.3,15.29,15.29,71500.0,13.2512,13.2598,13.2512,13.2512,71500.0
2007-01-24 15:00:00,15.29,15.29,15.26,15.28,122100.0,13.2512,13.2512,13.2252,13.2425,122100.0
2007-01-24 15:10:00,15.28,15.28,15.27,15.27,65700.0,13.2425,13.2425,13.2338,13.2338,65700.0
2007-01-24 15:20:00,15.27,15.28,15.27,15.28,68600.0,13.2338,13.2425,13.2338,13.2425,68600.0
2007-01-24 15:30:00,15.28,15.28,15.27,15.28,86200.0,13.2425,13.2425,13.2338,13.2425,86200.0
2007-01-24 15:40:00,15.28,15.28,15.26,15.27,215700.0,13.2425,13.2425,13.2252,13.2338,215700.0
2007-01-24 15:50:00,15.26,15.29,15.26,15.27,249700.0,13.2252,13.2512,13.2252,13.2338,249700.0
2007-01-25 09:30:00,15.26,15.28,15.25,15.25,149600.0,13.2252,13.2425,13.2165,13.2165,149600.0
2007-01-25 09:40:00,15.25,15.26,15.22,15.26,172800.0,13.2165,13.2252,13.1905,13.2252,172800.0
2007-01-25 09:50:00,15.25,15.32,15.25,15.32,500200.0,13.2165,13.2772,13.2165,13.2772,500200.0
2007-01-25 10:00:00,15.32,15.33,15.27,15.28,411300.0,13.2772,13.2858,13.2338,13.2425,411300.0
2007-01-25 10:10:00,15.27,15.28,15.26,15.26,147300.0,13.2338,13.2425,13.2252,13.2252,147300.0
2007-01-25 10:20:00,15.27,15.28,15.26,15.28,183400.0,13.2338,13.2425,13.2252,13.2425,183400.0
2007-01-25 10:30:00,15.28,15.3,15.27,15.3,202400.0,13.2425,13.2598,13.2338,13.2598,202400.0
2007-01-25 10:40:00,15.29,15.3,15.29,15.29,55300.0,13.2512,13.2598,13.2512,13.2512,55300.0
2007-01-25 10:50:00,15.3,15.33,15.29,15.32,341000.0,13.2598,13.2858,13.2512,13.2772,341000.0
2007-01-25 11:00:00,15.32,15.33,15.31,15.31,43300.0,13.2772,13.2858,13.2685,13.2685,43300.0
2007-01-25 11:10:00,15.32,15.34,15.31,15.34,163100.0,13.2772,13.2945,13.2685,13.2945,163100.0
2007-01-25 11:20:00,15.34,15.34,15.3,15.3,69100.0,13.2945,13.2945,13.2598,13.2598,69100.0
2007-01-25 11:30:00,15.3,15.31,15.27,15.29,182300.0,13.2598,13.2685,13.2338,13.2512,182300.0
2007-01-25 11:40:00,15.29,15.31,15.28,15.3,91600.0,13.2512,13.2685,13.2425,13.2598,91600.0
2007-01-25 11:50:00,15.3,15.3,15.29,15.29,32900.0,13.2598,13.2598,13.2512,13.2512,32900.0
2007-01-25 12:00:00,15.29,15.3,15.27,15.28,230200.0,13.2512,13.2598,13.2338,13.2425,230200.0
2007-01-25 12:10:00,15.28,15.29,15.27,15.28,108500.0,13.2425,13.2512,13.2338,13.2425,108500.0
2007-01-25 12:20:00,15.29,15.29,15.27,15.28,172600.0,13.2512,13.2512,13.2338,13.2425,172600.0
2007-01-25 12:30:00,15.27,15.28,15.26,15.26,111600.0,13.2338,13.2425,13.2252,13.2252,111600.0
2007-01-25 12:40:00,15.26,15.27,15.25,15.26,87200.0,13.2252,13.2338,13.2165,13.2252,87200.0
2007-01-25 12:50:00,15.25,15.26,15.25,15.26,60600.0,13.2165,13.2252,13.2165,13.2252,60600.0
2007-01-25 13:00:00,15.25,15.26,15.25,15.26,20200.0,13.2165,13.2252,13.2165,13.2252,20200.0
2007-01-25 13:10:00,15.26,15.26,15.25,15.26,46700.0,13.2252,13.2252,13.2165,13.2252,46700.0
2007-01-25 13:20:00,15.26,15.26,15.25,15.26,34300.0,13.2252,13.2252,13.2165,13.2252,34300.0
2007-01-25 13:30:00,15.26,15.26,15.23,15.24,137700.0,13.2252,13.2252,13.1992,13.2078,137700.0
2007-01-25 13:40:00,15.23,15.24,15.21,15.21,80900.0,13.1992,13.2078,13.1818,13.1818,80900.0
2007-01-25 13:50:00,15.21,15.22,15.2,15.2,93000.0,13.1818,13.1905,13.1732,13.1732,93000.0
2007-01-25 14:00:00,15.2,15.21,15.15,15.15,143000.0,13.1732,13.1818,13.1298,13.1298,143000.0
2007-01-25 14:10:00,15.16,15.16,15.15,15.15,75700.0,13.1385,13.1385,13.1298,13.1298,75700.0
2007-01-25 14:20:00,15.15,15.17,15.15,15.15,184700.0,13.1298,13.1472,13.1298,13.1298,184700.0
2007-01-25 14:30:00,15.16,15.16,15.15,15.16,113500.0,13.1385,13.1385,13.1298,13.1385,113500.0
2007-01-25 14:40:00,15.16,15.16,15.13,15.14,115000.0,13.1385,13.1385,13.1125,13.1212,115000.0
2007-01-25 14:50:00,15.13,15.17,15.13,15.15,446200.0,13.1125,13.1472,13.1125,13.1298,446200.0
2007-01-25 15:00:00,15.16,15.16,15.12,15.12,259700.0,13.1385,13.1385,13.1038,13.1038,259700.0
2007-01-25 15:10:00,15.12,15.15,15.12,15.15,184000.0,13.1038,13.1298,13.1038,13.1298,184000.0
2007-01-25 15:20:00,15.14,15.15,15.13,15.14,133400.0,13.1212,13.1298,13.1125,13.1212,133400.0
2007-01-25 15:30:00,15.14,15.14,15.12,15.12,135300.0,13.1212,13.1212,13.1038,13.1038,135300.0
2007-01-25 15:40:00,15.13,15.13,15.1,15.1,259900.0,13.1125,13.1125,13.0865,13.0865,259900.0
2007-01-25 15:50:00,15.1,15.17,15.1,15.13,490900.0,13.0865,13.1472,13.0865,13.1125,490900.0
2007-01-26 09:30:00,15.07,15.12,15.05,15.08,261300.0,13.0605,13.1038,13.0432,13.0692,261300.0
2007-01-26 09:40:00,15.07,15.08,15.0,15.01,354700.0,13.0605,13.0692,12.9998,13.0085,354700.0
2007-01-26 09:50:00,15.01,15.02,14.98,14.98,420600.0,13.0085,13.0172,12.9825,12.9825,420600.0
2007-01-26 10:00:00,14.98,15.0,14.95,14.98,221100.0,12.9825,12.9998,12.9565,12.9825,221100.0
2007-01-26 10:10:00,14.97,15.01,14.95,15.0,345000.0,12.9738,13.0085,12.9565,12.9998,345000.0
2007-01-26 10:20:00,15.01,15.06,15.0,15.03,326500.0,13.0085,13.0518,12.9998,13.0258,326500.0
2007-01-26 10:30:00,15.02,15.06,15.0,15.02,440300.0,13.0172,13.0518,12.9998,13.0172,440300.0
2007-01-26 10:40:00,15.02,15.04,14.99,15.04,172600.0,13.0172,13.0345,12.9912,13.0345,172600.0
2007-01-26 10:50:00,15.04,15.04,15.0,15.0,141200.0,13.0345,13.0345,12.9998,12.9998,141200.0
2007-01-26 11:00:00,15.0,15.01,14.99,15.0,121700.0,12.9998,13.0085,12.9912,12.9998,121700.0
2007-01-26 11:10:00,15.0,15.02,14.98,14.98,244900.0,12.9998,13.0172,12.9825,12.9825,244900.0
2007-01-26 11:20:00,14.99,15.0,14.97,14.97,179200.0,12.9912,12.9998,12.9738,12.9738,179200.0
2007-01-26 11:30:00,14.97,15.0,14.97,14.98,190000.0,12.9738,12.9998,12.9738,12.9825,190000.0
2007-01-26 11:40:00,14.98,15.0,14.97,14.98,157200.0,12.9825,12.9998,12.9738,12.9825,157200.0
2007-01-26 11:50:00,14.99,15.0,14.97,14.99,294600.0,12.9912,12.9998,12.9738,12.9912,294600.0
2007-01-26 12:00:00,15.0,15.02,14.98,15.0,468200.0,12.9998,13.0172,12.9825,12.9998,468200.0
2007-01-26 12:10:00,15.0,15.01,14.99,14.99,3131100.0,12.9998,13.0085,12.9912,12.9912,3131100.0
2007-01-26 12:20:00,14.99,15.01,14.99,14.99,106800.0,12.9912,13.0085,12.9912,12.9912,106800.0
2007-01-26 12:30:00,14.99,15.02,14.99,15.02,247300.0,12.9912,13.0172,12.9912,13.0172,247300.0
2007-01-26 12:40:00,15.02,15.02,15.0,15.01,96900.0,13.0172,13.0172,12.9998,13.0085,96900.0
2007-01-26 12:50:00,15.01,15.03,14.99,15.02,159000.0,13.0085,13.0258,12.9912,13.0172,159000.0
2007-01-26 13:00:00,15.01,15.02,15.0,15.0,109900.0,13.0085,13.0172,12.9998,12.9998,109900.0
2007-01-26 13:10:00,15.0,15.01,14.99,15.01,220000.0,12.9998,13.0085,12.9912,13.0085,220000.0
2007-01-26 13:20:00,15.01,15.02,15.0,15.0,91300.0,13.0085,13.0172,12.9998,12.9998,91300.0
2007-01-26 13:30:00,15.0,15.03,15.0,15.02,165900.0,12.9998,13.0258,12.9998,13.0172,165900.0
2007-01-26 13:40:00,15.03,15.05,15.02,15.05,175000.0,13.0258,13.0432,13.0172,13.0432,175000.0
2007-01-26 13:50:00,15.05,15.05,15.02,15.03,83700.0,13.0432,13.0432,13.0172,13.0258,83700.0
2007-01-26 14:00:00,15.03,15.03,15.02,15.02,55300.0,13.0258,13.0258,13.0172,13.0172,55300.0
2007-01-26 14:10:00,15.03,15.05,15.02,15.03,139700.0,13.0258,13.0432,13.0172,13.0258,139700.0
2007-01-26 14:20:00,15.04,15.06,15.03,15.05,184200.0,13.0345,13.0518,13.0258,13.0432,184200.0
2007-01-26 14:30:00,15.05,15.05,15.02,15.02,97200.0,13.0432,13.0432,13.0172,13.0172,97200.0
2007-01-26 14:40:00,15.03,15.03,15.0,15.0,137000.0,13.0258,13.0258,12.9998,12.9998,137000.0
2007-01-26 14:50:00,15.01,15.03,15.0,15.03,205000.0,13.0085,13.0258,12.9998,13.0258,205000.0
2007-01-26 15:00:00,15.02,15.04,15.0,15.04,219700.0,13.0172,13.0345,12.9998,13.0345,219700.0
2007-01-26 15:10:00,15.03,15.06,15.03,15.06,211800.0,13.0258,13.0518,13.0258,13.0518,211800.0
2007-01-26 15:20:00,15.06,15.09,15.05,15.09,279000.0,13.0518,13.0778,13.0432,13.0778,279000.0
2007-01-26 15:30:00,15.09,15.09,15.05,15.07,200300.0,13.0778,13.0778,13.0432,13.0605,200300.0
2007-01-26 15:40:00,15.07,15.11,15.06,15.1,350100.0,13.0605,13.0952,13.0518,13.0865,350100.0
2007-01-26 15:50:00,15.1,15.11,15.07,15.09,1438000.0,13.0865,13.0952,13.0605,13.0778,1438000.0
2007-01-29 09:30:00,15.0,15.14,15.0,15.11,503200.0,12.9998,13.1212,12.9998,13.0952,503200.0
2007-01-29 09:40:00,15.11,15.18,15.09,15.18,413300.0,13.0952,13.1558,13.0778,13.1558,413300.0
2007-01-29 09:50:00,15.18,15.29,15.18,15.28,477100.0,13.1558,13.2512,13.1558,13.2425,477100.0
2007-01-29 10:00:00,15.28,15.3,15.24,15.25,507500.0,13.2425,13.2598,13.2078,13.2165,507500.0
2007-01-29 10:10:00,15.25,15.26,15.2,15.25,306000.0,13.2165,13.2252,13.1732,13.2165,306000.0
2007-01-29 10:20:00,15.25,15.25,15.21,15.24,237300.0,13.2165,13.2165,13.1818,13.2078,237300.0
2007-01-29 10:30:00,15.25,15.25,15.22,15.22,350900.0,13.2165,13.2165,13.1905,13.1905,350900.0
2007-01-29 10:40:00,15.22,15.23,15.2,15.23,293700.0,13.1905,13.1992,13.1732,13.1992,293700.0
2007-01-29 10:50:00,15.24,15.24,15.2,15.23,250000.0,13.2078,13.2078,13.1732,13.1992,250000.0
2007-01-29 11:00:00,15.22,15.23,15.13,15.13,336100.0,13.1905,13.1992,13.1125,13.1125,336100.0
2007-01-29 11:10:00,15.13,15.19,15.12,15.16,318400.0,13.1125,13.1645,13.1038,13.1385,318400.0
2007-01-29 11:20:00,15.15,15.17,15.14,15.16,122000.0,13.1298,13.1472,13.1212,13.1385,122000.0
2007-01-29 11:30:00,15.18,15.18,15.14,15.16,96200.0,13.1558,13.1558,13.1212,13.1385,96200.0
2007-01-29 11:40:00,15.17,15.17,15.15,15.16,106200.0,13.1472,13.1472,13.1298,13.1385,106200.0
2007-01-29 11:50:00,15.15,15.21,15.14,15.19,145800.0,13.1298,13.1818,13.1212,13.1645,145800.0
2007-01-29 12:00:00,15.19,15.2,15.16,15.2,140700.0,13.1645,13.1732,13.1385,13.1732,140700.0
2007-01-29 12:10:00,15.2,15.26,15.2,15.25,380700.0,13.1732,13.2252,13.1732,13.2165,380700.0
2007-01-29 12:20:00,15.24,15.25,15.23,15.25,103200.0,13.2078,13.2165,13.1992,13.2165,103200.0
2007-01-29 12:30:00,15.25,15.25,15.22,15.23,63600.0,13.2165,13.2165,13.1905,13.1992,63600.0
2007-01-29 12:40:00,15.23,15.23,15.2,15.22,56300.0,13.1992,13.1992,13.1732,13.1905,56300.0
2007-01-29 12:50:00,15.22,15.24,15.21,15.24,92900.0,13.1905,13.2078,13.1818,13.2078,92900.0
2007-01-29 13:00:00,15.23,15.24,15.22,15.23,60400.0,13.1992,13.2078,13.1905,13.1992,60400.0
2007-01-29 13:10:00,15.23,15.25,15.22,15.25,206300.0,13.1992,13.2165,13.1905,13.2165,206300.0
2007-01-29 13:20:00,15.25,15.25,15.21,15.22,243900.0,13.2165,13.2165,13.1818,13.1905,243900.0
2007-01-29 13:30:00,15.23,15.23,15.2,15.21,137000.0,13.1992,13.1992,13.1732,13.1818,137000.0
2007-01-29 13:40:00,15.21,15.22,15.17,15.18,224200.0,13.1818,13.1905,13.1472,13.1558,224200.0
2007-01-29 13:50:00,15.18,15.19,15.15,15.16,180500.0,13.1558,13.1645,13.1298,13.1385,180500.0
2007-01-29 14:00:00,15.15,15.16,15.12,15.15,286900.0,13.1298,13.1385,13.1038,13.1298,286900.0
2007-01-29 14:10:00,15.14,15.15,15.08,15.12,302300.0,13.1212,13.1298,13.0692,13.1038,302300.0
2007-01-29 14:20:00,15.12,15.15,15.11,15.14,131000.0,13.1038,13.1298,13.0952,13.1212,131000.0
2007-01-29 14:30:00,15.15,15.17,15.14,15.16,131200.0,13.1298,13.1472,13.1212,13.1385,131200.0
2007-01-29 14:40:00,15.15,15.22,15.15,15.17,182200.0,13.1298,13.1905,13.1298,13.1472,182200.0
2007-01-29 14:50:00,15.16,15.17,15.13,15.15,167500.0,13.1385,13.1472,13.1125,13.1298,167500.0
2007-01-29 15:00:00,15.14,15.15,15.11,15.12,158800.0,13.1212,13.1298,13.0952,13.1038,158800.0
2007-01-29 15:10:00,15.13,15.17,15.12,15.16,179900.0,13.1125,13.1472,13.1038,13.1385,179900.0
2007-01-29 15:20:00,15.16,15.18,15.14,15.16,231200.0,13.1385,13.1558,13.1212,13.1385,231200.0
2007-01-29 15:30:00,15.16,15.2,15.14,15.18,260600.0,13.1385,13.1732,13.1212,13.1558,260600.0
2007-01-29 15:40:00,15.17,15.18,15.14,15.14,145300.0,13.1472,13.1558,13.1212,13.1212,145300.0
2007-01-29 15:50:00,15.14,15.18,15.12,15.14,413500.0,13.1212,13.1558,13.1038,13.1212,413500.0
2007-01-30 09:30:00,15.13,15.2,15.06,15.13,440600.0,13.1125,13.1732,13.0518,13.1125,440600.0
2007-01-30 09:40:00,15.14,15.2,15.13,15.18,211000.0,13.1212,13.1732,13.1125,13.1558,211000.0
2007-01-30 09:50:00,15.18,15.19,15.1,15.15,262100.0,13.1558,13.1645,13.0865,13.1298,262100.0
2007-01-30 10:00:00,15.15,15.15,15.08,15.1,299000.0,13.1298,13.1298,13.0692,13.0865,299000.0
2007-01-30 10:10:00,15.1,15.11,15.07,15.07,154100.0,13.0865,13.0952,13.0605,13.0605,154100.0
2007-01-30 10:20:00,15.07,15.12,15.07,15.08,167500.0,13.0605,13.1038,13.0605,13.0692,167500.0
2007-01-30 10:30:00,15.09,15.15,15.09,15.13,237900.0,13.0778,13.1298,13.0778,13.1125,237900.0
2007-01-30 10:40:00,15.13,15.13,15.1,15.11,113200.0,13.1125,13.1125,13.0865,13.0952,113200.0
2007-01-30 10:50:00,15.11,15.15,15.1,15.14,178900.0,13.0952,13.1298,13.0865,13.1212,178900.0
2007-01-30 11:00:00,15.15,15.17,15.13,15.16,200700.0,13.1298,13.1472,13.1125,13.1385,200700.0
2007-01-30 11:10:00,15.16,15.17,15.14,15.16,116500.0,13.1385,13.1472,13.1212,13.1385,116500.0
2007-01-30 11:20:00,15.16,15.17,15.15,15.16,125500.0,13.1385,13.1472,13.1298,13.1385,125500.0
2007-01-30 11:30:00,15.16,15.17,15.14,15.14,95600.0,13.1385,13.1472,13.1212,13.1212,95600.0
2007-01-30 11:40:00,15.15,15.15,15.13,15.13,69300.0,13.1298,13.1298,13.1125,13.1125,69300.0
2007-01-30 11:50:00,15.13,15.14,15.12,15.13,125800.0,13.1125,13.1212,13.1038,13.1125,125800.0
2007-01-30 12:00:00,15.12,15.13,15.1,15.12,161400.0,13.1038,13.1125,13.0865,13.1038,161400.0
2007-01-30 12:10:00,15.12,15.13,15.1,15.11,156300.0,13.1038,13.1125,13.0865,13.0952,156300.0
2007-01-30 12:20:00,15.11,15.11,15.09,15.09,105200.0,13.0952,13.0952,13.0778,13.0778,105200.0
2007-01-30 12:30:00,15.09,15.1,15.05,15.05,130200.0,13.0778,13.0865,13.0432,13.0432,130200.0
2007-01-30 12:40:00,15.05,15.06,15.05,15.06,71000.0,13.0432,13.0518,13.0432,13.0518,71000.0
2007-01-30 12:50:00,15.06,15.11,15.05,15.06,224800.0,13.0518,13.0952,13.0432,13.0518,224800.0
2007-01-30 13:00:00,15.06,15.08,15.02,15.02,232300.0,13.0518,13.0692,13.0172,13.0172,232300.0
2007-01-30 13:10:00,15.02,15.03,15.01,15.01,84200.0,13.0172,13.0258,13.0085,13.0085,84200.0
2007-01-30 13:20:00,15.01,15.02,15.01,15.01,241900.0,13.0085,13.0172,13.0085,13.0085,241900.0
2007-01-30 13:30:00,15.02,15.05,15.01,15.04,458100.0,13.0172,13.0432,13.0085,13.0345,458100.0
2007-01-30 13:40:00,15.03,15.06,15.03,15.04,319600.0,13.0258,13.0518,13.0258,13.0345,319600.0
2007-01-30 13:50:00,15.04,15.04,15.02,15.02,91900.0,13.0345,13.0345,13.0172,13.0172,91900.0
2007-01-30 14:00:00,15.02,15.04,15.01,15.01,193200.0,13.0172,13.0345,13.0085,13.0085,193200.0
2007-01-30 14:10:00,15.01,15.04,15.01,15.03,167200.0,13.0085,13.0345,13.0085,13.0258,167200.0
2007-01-30 14:20:00,15.02,15.06,15.02,15.05,354100.0,13.0172,13.0518,13.0172,13.0432,354100.0
2007-01-30 14:30:00,15.05,15.05,15.04,15.05,132500.0,13.0432,13.0432,13.0345,13.0432,132500.0
2007-01-30 14:40:00,15.05,15.06,15.04,15.05,142100.0,13.0432,13.0518,13.0345,13.0432,142100.0
2007-01-30 14:50:00,15.05,15.06,15.04,15.06,173300.0,13.0432,13.0518,13.0345,13.0518,173300.0
2007-01-30 15:00:00,15.05,15.08,15.05,15.08,151300.0,13.0432,13.0692,13.0432,13.0692,151300.0
2007-01-30 15:10:00,15.07,15.1,15.07,15.09,245900.0,13.0605,13.0865,13.0605,13.0778,245900.0
2007-01-30 15:20:00,15.1,15.11,15.09,15.11,214800.0,13.0865,13.0952,13.0778,13.0952,214800.0
2007-01-30 15:30:00,15.1,15.14,15.1,15.14,282700.0,13.0865,13.1212,13.0865,13.1212,282700.0
2007-01-30 15:40:00,15.13,15.14,15.11,15.13,311200.0,13.1125,13.1212,13.0952,13.1125,311200.0
2007-01-30 15:50:00,15.13,15.15,15.12,15.15,392900.0,13.1125,13.1298,13.1038,13.1298,392900.0
2007-01-31 09:30:00,15.03,15.11,15.03,15.08,402500.0,13.0258,13.0952,13.0258,13.0692,402500.0
2007-01-31 09:40:00,15.08,15.12,15.08,15.09,143100.0,13.0692,13.1038,13.0692,13.0778,143100.0
2007-01-31 09:50:00,15.09,15.1,15.06,15.07,116500.0,13.0778,13.0865,13.0518,13.0605,116500.0
2007-01-31 10:00:00,15.07,15.12,15.07,15.11,177000.0,13.0605,13.1038,13.0605,13.0952,177000.0
2007-01-31 10:10:00,15.11,15.11,15.08,15.1,78800.0,13.0952,13.0952,13.0692,13.0865,78800.0
2007-01-31 10:20:00,15.1,15.1,15.08,15.09,129700.0,13.0865,13.0865,13.0692,13.0778,129700.0
2007-01-31 10:30:00,15.08,15.17,15.08,15.16,281300.0,13.0692,13.1472,13.0692,13.1385,281300.0
2007-01-31 10:40:00,15.15,15.16,15.09,15.1,208000.0,13.1298,13.1385,13.0778,13.0865,208000.0
2007-01-31 10:50:00,15.11,15.11,15.1,15.11,69000.0,13.0952,13.0952,13.0865,13.0952,69000.0
2007-01-31 11:00:00,15.1,15.1,15.07,15.09,117100.0,13.0865,13.0865,13.0605,13.0778,117100.0
2007-01-31 11:10:00,15.08,15.11,15.08,15.09,125500.0,13.0692,13.0952,13.0692,13.0778,125500.0
2007-01-31 11:20:00,15.08,15.09,15.05,15.06,100100.0,13.0692,13.0778,13.0432,13.0518,100100.0
2007-01-31 11:30:00,15.06,15.07,15.0,15.0,207800.0,13.0518,13.0605,12.9998,12.9998,207800.0
2007-01-31 11:40:00,15.0,15.01,14.96,14.99,375200.0,12.9998,13.0085,12.9652,12.9912,375200.0
2007-01-31 11:50:00,14.98,15.02,14.96,15.0,249900.0,12.9825,13.0172,12.9652,12.9998,249900.0
2007-01-31 12:00:00,15.0,15.01,14.98,15.0,175900.0,12.9998,13.0085,12.9825,12.9998,175900.0
2007-01-31 12:10:00,15.0,15.0,14.96,14.97,71600.0,12.9998,12.9998,12.9652,12.9738,71600.0
2007-01-31 12:20:00,14.96,15.0,14.96,14.98,129700.0,12.9652,12.9998,12.9652,12.9825,129700.0
2007-01-31 12:30:00,14.98,14.99,14.98,14.99,46500.0,12.9825,12.9912,12.9825,12.9912,46500.0
2007-01-31 12:40:00,14.99,15.02,14.98,15.0,157300.0,12.9912,13.0172,12.9825,12.9998,157300.0
2007-01-31 12:50:00,14.99,15.0,14.98,15.0,77400.0,12.9912,12.9998,12.9825,12.9998,77400.0
2007-01-31 13:00:00,14.99,15.04,14.99,15.0,307700.0,12.9912,13.0345,12.9912,12.9998,307700.0
2007-01-31 13:10:00,15.01,15.03,14.99,14.99,120500.0,13.0085,13.0258,12.9912,12.9912,120500.0
2007-01-31 13:20:00,14.99,15.01,14.99,15.0,108300.0,12.9912,13.0085,12.9912,12.9998,108300.0
2007-01-31 13:30:00,15.0,15.02,14.99,15.0,124300.0,12.9998,13.0172,12.9912,12.9998,124300.0
2007-01-31 13:40:00,15.0,15.01,15.0,15.0,93300.0,12.9998,13.0085,12.9998,12.9998,93300.0
2007-01-31 13:50:00,15.0,15.01,15.0,15.0,92400.0,12.9998,13.0085,12.9998,12.9998,92400.0
2007-01-31 14:00:00,15.0,15.02,15.0,15.02,281800.0,12.9998,13.0172,12.9998,13.0172,281800.0
2007-01-31 14:10:00,15.01,15.09,15.01,15.05,546700.0,13.0085,13.0778,13.0085,13.0432,546700.0
2007-01-31 14:20:00,15.05,15.08,15.03,15.06,321900.0,13.0432,13.0692,13.0258,13.0518,321900.0
2007-01-31 14:30:00,15.05,15.08,15.04,15.07,125900.0,13.0432,13.0692,13.0345,13.0605,125900.0
2007-01-31 14:40:00,15.08,15.09,15.07,15.07,119700.0,13.0692,13.0778,13.0605,13.0605,119700.0
2007-01-31 14:50:00,15.07,15.09,15.05,15.09,119400.0,13.0605,13.0778,13.0432,13.0778,119400.0
2007-01-31 15:00:00,15.09,15.09,15.07,15.09,170100.0,13.0778,13.0778,13.0605,13.0778,170100.0
2007-01-31 15:10:00,15.08,15.11,15.08,15.09,317300.0,13.0692,13.0952,13.0692,13.0778,317300.0
2007-01-31 15:20:00,15.09,15.12,15.09,15.11,195400.0,13.0778,13.1038,13.0778,13.0952,195400.0
2007-01-31 15:30:00,15.11,15.12,15.09,15.1,153500.0,13.0952,13.1038,13.0778,13.0865,153500.0
2007-01-31 15:40:00,15.1,15.1,15.05,15.06,142500.0,13.0865,13.0865,13.0432,13.0518,142500.0
2007-01-31 15:50:00,15.06,15.13,15.05,15.1,425900.0,13.0518,13.1125,13.0432,13.0865,425900.0
2007-02-01 09:30:00,15.12,15.19,15.1,15.12,280300.0,13.1038,13.1645,13.0865,13.1038,280300.0
2007-02-01 09:40:00,15.12,15.12,15.07,15.09,404300.0,13.1038,13.1038,13.0605,13.0778,404300.0
2007-02-01 09:50:00,15.1,15.11,15.09,15.09,264500.0,13.0865,13.0952,13.0778,13.0778,264500.0
2007-02-01 10:00:00,15.08,15.09,15.07,15.09,112000.0,13.0692,13.0778,13.0605,13.0778,112000.0
2007-02-01 10:10:00,15.08,15.09,15.04,15.06,235800.0,13.0692,13.0778,13.0345,13.0518,235800.0
2007-02-01 10:20:00,15.06,15.07,15.0,15.02,452400.0,13.0518,13.0605,12.9998,13.0172,452400.0
2007-02-01 10:30:00,15.02,15.08,15.01,15.08,249800.0,13.0172,13.0692,13.0085,13.0692,249800.0
2007-02-01 10:40:00,15.09,15.11,15.08,15.1,231900.0,13.0778,13.0952,13.0692,13.0865,231900.0
2007-02-01 10:50:00,15.1,15.1,15.07,15.08,137900.0,13.0865,13.0865,13.0605,13.0692,137900.0
2007-02-01 11:00:00,15.09,15.09,15.08,15.09,81600.0,13.0778,13.0778,13.0692,13.0778,81600.0
2007-02-01 11:10:00,15.09,15.1,15.08,15.08,85200.0,13.0778,13.0865,13.0692,13.0692,85200.0
2007-02-01 11:20:00,15.09,15.09,15.08,15.08,53300.0,13.0778,13.0778,13.0692,13.0692,53300.0
2007-02-01 11:30:00,15.09,15.11,15.09,15.11,155000.0,13.0778,13.0952,13.0778,13.0952,155000.0
2007-02-01 11:40:00,15.11,15.13,15.1,15.12,183200.0,13.0952,13.1125,13.0865,13.1038,183200.0
2007-02-01 11:50:00,15.12,15.14,15.11,15.14,149300.0,13.1038,13.1212,13.0952,13.1212,149300.0
2007-02-01 12:00:00,15.14,15.15,15.13,15.15,156000.0,13.1212,13.1298,13.1125,13.1298,156000.0
2007-02-01 12:10:00,15.14,15.15,15.13,15.13,75200.0,13.1212,13.1298,13.1125,13.1125,75200.0
2007-02-01 12:20:00,15.13,15.14,15.1,15.1,106400.0,13.1125,13.1212,13.0865,13.0865,106400.0
2007-02-01 12:30:00,15.11,15.11,15.09,15.11,459000.0,13.0952,13.0952,13.0778,13.0952,459000.0
2007-02-01 12:40:00,15.11,15.16,15.1,15.16,797600.0,13.0952,13.1385,13.0865,13.1385,797600.0
2007-02-01 12:50:00,15.16,15.17,15.15,15.16,203300.0,13.1385,13.1472,13.1298,13.1385,203300.0
2007-02-01 13:00:00,15.16,15.21,15.15,15.19,421800.0,13.1385,13.1818,13.1298,13.1645,421800.0
2007-02-01 13:10:00,15.18,15.19,15.17,15.17,36900.0,13.1558,13.1645,13.1472,13.1472,36900.0
2007-02-01 13:20:00,15.17,15.21,15.16,15.16,181300.0,13.1472,13.1818,13.1385,13.1385,181300.0
2007-02-01 13:30:00,15.16,15.17,15.15,15.16,315500.0,13.1385,13.1472,13.1298,13.1385,315500.0
2007-02-01 13:40:00,15.17,15.19,15.17,15.17,81600.0,13.1472,13.1645,13.1472,13.1472,81600.0
2007-02-01 13:50:00,15.17,15.21,15.17,15.18,250400.0,13.1472,13.1818,13.1472,13.1558,250400.0
2007-02-01 14:00:00,15.18,15.18,15.16,15.17,176000.0,13.1558,13.1558,13.1385,13.1472,176000.0
2007-02-01 14:10:00,15.17,15.2,15.17,15.18,504200.0,13.1472,13.1732,13.1472,13.1558,504200.0
2007-02-01 14:20:00,15.19,15.29,15.18,15.28,602800.0,13.1645,13.2512,13.1558,13.2425,602800.0
2007-02-01 14:30:00,15.29,15.29,15.22,15.26,137700.0,13.2512,13.2512,13.1905,13.2252,137700.0
2007-02-01 14:40:00,15.26,15.31,15.26,15.29,321900.0,13.2252,13.2685,13.2252,13.2512,321900.0
2007-02-01 14:50:00,15.3,15.34,15.29,15.34,183600.0,13.2598,13.2945,13.2512,13.2945,183600.0
2007-02-01 15:00:00,15.34,15.36,15.33,15.34,153100.0,13.2945,13.3118,13.2858,13.2945,153100.0
2007-02-01 15:10:00,15.34,15.35,15.3,15.3,252400.0,13.2945,13.3032,13.2598,13.2598,252400.0
2007-02-01 15:20:00,15.3,15.32,15.27,15.28,190000.0,13.2598,13.2772,13.2338,13.2425,190000.0
2007-02-01 15:30:00,15.29,15.32,15.28,15.31,120100.0,13.2512,13.2772,13.2425,13.2685,120100.0
2007-02-01 15:40:00,15.32,15.38,15.31,15.37,432900.0,13.2772,13.3292,13.2685,13.3205,432900.0
2007-02-01 15:50:00,15.38,15.38,15.34,15.34,318200.0,13.3292,13.3292,13.2945,13.2945,318200.0
2007-02-02 09:30:00,15.39,15.39,15.28,15.32,160900.0,13.3378,13.3378,13.2425,13.2772,160900.0
2007-02-02 09:40:00,15.32,15.35,15.3,15.31,72400.0,13.2772,13.3032,13.2598,13.2685,72400.0
2007-02-02 09:50:00,15.32,15.32,15.25,15.25,170000.0,13.2772,13.2772,13.2165,13.2165,170000.0
2007-02-02 10:00:00,15.25,15.28,15.23,15.26,218200.0,13.2165,13.2425,13.1992,13.2252,218200.0
2007-02-02 10:10:00,15.25,15.35,15.24,15.27,262200.0,13.2165,13.3032,13.2078,13.2338,262200.0
2007-02-02 10:20:00,15.27,15.34,15.27,15.34,139100.0,13.2338,13.2945,13.2338,13.2945,139100.0
2007-02-02 10:30:00,15.34,15.41,15.33,15.4,355600.0,13.2945,13.3552,13.2858,13.3465,355600.0
2007-02-02 10:40:00,15.41,15.42,15.39,15.4,176200.0,13.3552,13.3638,13.3378,13.3465,176200.0
2007-02-02 10:50:00,15.4,15.47,15.4,15.42,261300.0,13.3465,13.4072,13.3465,13.3638,261300.0
2007-02-02 11:00:00,15.43,15.43,15.37,15.38,263800.0,13.3725,13.3725,13.3205,13.3292,263800.0
2007-02-02 11:10:00,15.38,15.39,15.34,15.38,168500.0,13.3292,13.3378,13.2945,13.3292,168500.0
2007-02-02 11:20:00,15.37,15.38,15.3,15.31,147600.0,13.3205,13.3292,13.2598,13.2685,147600.0
2007-02-02 11:30:00,15.3,15.3,15.26,15.27,93800.0,13.2598,13.2598,13.2252,13.2338,93800.0
2007-02-02 11:40:00,15.27,15.33,15.27,15.31,112500.0,13.2338,13.2858,13.2338,13.2685,112500.0
2007-02-02 11:50:00,15.32,15.37,15.32,15.35,117900.0,13.2772,13.3205,13.2772,13.3032,117900.0
2007-02-02 12:00:00,15.36,15.36,15.31,15.32,101000.0,13.3118,13.3118,13.2685,13.2772,101000.0
2007-02-02 12:10:00,15.32,15.36,15.32,15.34,98400.0,13.2772,13.3118,13.2772,13.2945,98400.0
2007-02-02 12:20:00,15.33,15.36,15.33,15.36,186200.0,13.2858,13.3118,13.2858,13.3118,186200.0
2007-02-02 12:30:00,15.36,15.37,15.32,15.33,193300.0,13.3118,13.3205,13.2772,13.2858,193300.0
2007-02-02 12:40:00,15.34,15.34,15.33,15.34,55600.0,13.2945,13.2945,13.2858,13.2945,55600.0
2007-02-02 12:50:00,15.34,15.34,15.32,15.33,73400.0,13.2945,13.2945,13.2772,13.2858,73400.0
2007-02-02 13:00:00,15.33,15.35,15.33,15.33,79100.0,13.2858,13.3032,13.2858,13.2858,79100.0
2007-02-02 13:10:00,15.33,15.34,15.33,15.34,63400.0,13.2858,13.2945,13.2858,13.2945,63400.0
2007-02-02 13:20:00,15.33,15.34,15.32,15.33,35600.0,13.2858,13.2945,13.2772,13.2858,35600.0
2007-02-02 13:30:00,15.33,15.35,15.32,15.34,76500.0,13.2858,13.3032,13.2772,13.2945,76500.0
2007-02-02 13:40:00,15.34,15.35,15.34,15.35,25300.0,13.2945,13.3032,13.2945,13.3032,25300.0
2007-02-02 13:50:00,15.34,15.35,15.3,15.32,213100.0,13.2945,13.3032,13.2598,13.2772,213100.0
2007-02-02 14:00:00,15.32,15.33,15.31,15.31,29800.0,13.2772,13.2858,13.2685,13.2685,29800.0
2007-02-02 14:10:00,15.31,15.32,15.26,15.29,225800.0,13.2685,13.2772,13.2252,13.2512,225800.0
2007-02-02 14:20:00,15.29,15.3,15.25,15.27,114900.0,13.2512,13.2598,13.2165,13.2338,114900.0
2007-02-02 14:30:00,15.27,15.3,15.26,15.29,118600.0,13.2338,13.2598,13.2252,13.2512,118600.0
2007-02-02 14:40:00,15.3,15.32,15.29,15.29,180500.0,13.2598,13.2772,13.2512,13.2512,180500.0
2007-02-02 14:50:00,15.3,15.31,15.28,15.3,91700.0,13.2598,13.2685,13.2425,13.2598,91700.0
2007-02-02 15:00:00,15.29,15.31,15.29,15.29,56700.0,13.2512,13.2685,13.2512,13.2512,56700.0
2007-02-02 15:10:00,15.29,15.3,15.27,15.27,115600.0,13.2512,13.2598,13.2338,13.2338,115600.0
2007-02-02 15:20:00,15.28,15.28,15.26,15.27,158200.0,13.2425,13.2425,13.2252,13.2338,158200.0
2007-02-02 15:30:00,15.27,15.32,15.27,15.3,334100.0,13.2338,13.2772,13.2338,13.2598,334100.0
2007-02-02 15:40:00,15.3,15.31,15.26,15.28,206000.0,13.2598,13.2685,13.2252,13.2425,206000.0
2007-02-02 15:50:00,15.27,15.28,15.26,15.27,134800.0,13.2338,13.2425,13.2252,13.2338,134800.0
2007-02-05 09:30:00,15.27,15.27,15.2,15.21,192100.0,13.2338,13.2338,13.1732,13.1818,192100.0
2007-02-05 09:40:00,15.21,15.32,15.21,15.25,111300.0,13.1818,13.2772,13.1818,13.2165,111300.0
2007-02-05 09:50:00,15.25,15.27,15.19,15.2,110000.0,13.2165,13.2338,13.1645,13.1732,110000.0
2007-02-05 10:00:00,15.2,15.21,15.16,15.16,177200.0,13.1732,13.1818,13.1385,13.1385,177200.0
2007-02-05 10:10:00,15.16,15.18,15.15,15.18,158300.0,13.1385,13.1558,13.1298,13.1558,158300.0
2007-02-05 10:20:00,15.17,15.18,15.13,15.15,197900.0,13.1472,13.1558,13.1125,13.1298,197900.0
2007-02-05 10:30:00,15.14,15.19,15.14,15.16,182600.0,13.1212,13.1645,13.1212,13.1385,182600.0
2007-02-05 10:40:00,15.16,15.17,15.11,15.14,215800.0,13.1385,13.1472,13.0952,13.1212,215800.0
2007-02-05 10:50:00,15.14,15.17,15.12,15.17,126000.0,13.1212,13.1472,13.1038,13.1472,126000.0
2007-02-05 11:00:00,15.17,15.24,15.16,15.22,263300.0,13.1472,13.2078,13.1385,13.1905,263300.0
2007-02-05 11:10:00,15.22,15.22,15.14,15.14,197000.0,13.1905,13.1905,13.1212,13.1212,197000.0
2007-02-05 11:20:00,15.14,15.19,15.1,15.17,242500.0,13.1212,13.1645,13.0865,13.1472,242500.0
2007-02-05 11:30:00,15.17,15.18,15.15,15.18,150900.0,13.1472,13.1558,13.1298,13.1558,150900.0
2007-02-05 11:40:00,15.17,15.18,15.13,15.13,133900.0,13.1472,13.1558,13.1125,13.1125,133900.0
2007-02-05 11:50:00,15.13,15.14,15.11,15.12,132900.0,13.1125,13.1212,13.0952,13.1038,132900.0
2007-02-05 12:00:00,15.12,15.16,15.12,15.14,105200.0,13.1038,13.1385,13.1038,13.1212,105200.0
2007-02-05 12:10:00,15.15,15.16,15.13,15.13,131900.0,13.1298,13.1385,13.1125,13.1125,131900.0
2007-02-05 12:20:00,15.14,15.14,15.13,15.14,107600.0,13.1212,13.1212,13.1125,13.1212,107600.0
2007-02-05 12:30:00,15.13,15.14,15.12,15.12,68600.0,13.1125,13.1212,13.1038,13.1038,68600.0
2007-02-05 12:40:00,15.12,15.13,15.1,15.1,159100.0,13.1038,13.1125,13.0865,13.0865,159100.0
2007-02-05 12:50:00,15.1,15.1,15.08,15.08,139200.0,13.0865,13.0865,13.0692,13.0692,139200.0
2007-02-05 13:00:00,15.08,15.1,15.08,15.08,83300.0,13.0692,13.0865,13.0692,13.0692,83300.0
2007-02-05 13:10:00,15.08,15.09,15.04,15.05,233100.0,13.0692,13.0778,13.0345,13.0432,233100.0
2007-02-05 13:20:00,15.05,15.05,15.02,15.03,224700.0,13.0432,13.0432,13.0172,13.0258,224700.0
2007-02-05 13:30:00,15.03,15.04,15.02,15.04,213000.0,13.0258,13.0345,13.0172,13.0345,213000.0
2007-02-05 13:40:00,15.04,15.05,15.03,15.05,136600.0,13.0345,13.0432,13.0258,13.0432,136600.0
2007-02-05 13:50:00,15.04,15.05,15.04,15.05,128000.0,13.0345,13.0432,13.0345,13.0432,128000.0
2007-02-05 14:00:00,15.05,15.07,15.04,15.06,250500.0,13.0432,13.0605,13.0345,13.0518,250500.0
2007-02-05 14:10:00,15.05,15.06,15.03,15.03,120700.0,13.0432,13.0518,13.0258,13.0258,120700.0
2007-02-05 14:20:00,15.04,15.05,15.03,15.04,124700.0,13.0345,13.0432,13.0258,13.0345,124700.0
2007-02-05 14:30:00,15.03,15.07,15.03,15.07,136000.0,13.0258,13.0605,13.0258,13.0605,136000.0
2007-02-05 14:40:00,15.07,15.07,15.05,15.05,237200.0,13.0605,13.0605,13.0432,13.0432,237200.0
2007-02-05 14:50:00,15.06,15.06,15.04,15.05,135400.0,13.0518,13.0518,13.0345,13.0432,135400.0
2007-02-05 15:00:00,15.04,15.05,15.03,15.03,144400.0,13.0345,13.0432,13.0258,13.0258,144400.0
2007-02-05 15:10:00,15.04,15.05,15.02,15.03,178900.0,13.0345,13.0432,13.0172,13.0258,178900.0
2007-02-05 15:20:00,15.02,15.07,15.02,15.05,471100.0,13.0172,13.0605,13.0172,13.0432,471100.0
2007-02-05 15:30:00,15.05,15.07,15.04,15.07,241400.0,13.0432,13.0605,13.0345,13.0605,241400.0
2007-02-05 15:40:00,15.06,15.08,15.04,15.08,385500.0,13.0518,13.0692,13.0345,13.0692,385500.0
2007-02-05 15:50:00,15.07,15.08,15.02,15.03,365300.0,13.0605,13.0692,13.0172,13.0258,365300.0
2007-02-06 09:30:00,15.03,15.08,15.02,15.03,225900.0,13.0258,13.0692,13.0172,13.0258,225900.0
2007-02-06 09:40:00,15.03,15.1,15.02,15.07,239300.0,13.0258,13.0865,13.0172,13.0605,239300.0
2007-02-06 09:50:00,15.07,15.08,15.03,15.05,142000.0,13.0605,13.0692,13.0258,13.0432,142000.0
2007-02-06 10:00:00,15.04,15.08,15.03,15.06,123900.0,13.0345,13.0692,13.0258,13.0518,123900.0
2007-02-06 10:10:00,15.06,15.08,15.04,15.06,188800.0,13.0518,13.0692,13.0345,13.0518,188800.0
2007-02-06 10:20:00,15.05,15.09,15.05,15.08,130000.0,13.0432,13.0778,13.0432,13.0692,130000.0
2007-02-06 10:30:00,15.08,15.09,15.05,15.08,116200.0,13.0692,13.0778,13.0432,13.0692,116200.0
2007-02-06 10:40:00,15.07,15.1,15.04,15.06,265900.0,13.0605,13.0865,13.0345,13.0518,265900.0
2007-02-06 10:50:00,15.05,15.07,15.03,15.05,184600.0,13.0432,13.0605,13.0258,13.0432,184600.0
2007-02-06 11:00:00,15.04,15.11,15.04,15.11,191600.0,13.0345,13.0952,13.0345,13.0952,191600.0
2007-02-06 11:10:00,15.11,15.12,15.06,15.1,256200.0,13.0952,13.1038,13.0518,13.0865,256200.0
2007-02-06 11:20:00,15.09,15.16,15.09,15.15,421500.0,13.0778,13.1385,13.0778,13.1298,421500.0
2007-02-06 11:30:00,15.15,15.16,15.14,15.15,128100.0,13.1298,13.1385,13.1212,13.1298,128100.0
2007-02-06 11:40:00,15.14,15.15,15.09,15.1,241000.0,13.1212,13.1298,13.0778,13.0865,241000.0
2007-02-06 11:50:00,15.1,15.14,15.08,15.1,270100.0,13.0865,13.1212,13.0692,13.0865,270100.0
2007-02-06 12:00:00,15.09,15.16,15.09,15.15,147700.0,13.0778,13.1385,13.0778,13.1298,147700.0
2007-02-06 12:10:00,15.14,15.15,15.1,15.11,212300.0,13.1212,13.1298,13.0865,13.0952,212300.0
2007-02-06 12:20:00,15.1,15.13,15.1,15.12,165000.0,13.0865,13.1125,13.0865,13.1038,165000.0
2007-02-06 12:30:00,15.11,15.12,15.09,15.11,171000.0,13.0952,13.1038,13.0778,13.0952,171000.0
2007-02-06 12:40:00,15.1,15.12,15.09,15.12,305200.0,13.0865,13.1038,13.0778,13.1038,305200.0
2007-02-06 12:50:00,15.11,15.13,15.11,15.13,69000.0,13.0952,13.1125,13.0952,13.1125,69000.0
2007-02-06 13:00:00,15.13,15.19,15.13,15.19,228800.0,13.1125,13.1645,13.1125,13.1645,228800.0
2007-02-06 13:10:00,15.18,15.18,15.16,15.16,74700.0,13.1558,13.1558,13.1385,13.1385,74700.0
2007-02-06 13:20:00,15.16,15.19,15.16,15.19,130600.0,13.1385,13.1645,13.1385,13.1645,130600.0
2007-02-06 13:30:00,15.19,15.23,15.18,15.22,217000.0,13.1645,13.1992,13.1558,13.1905,217000.0
2007-02-06 13:40:00,15.21,15.22,15.19,15.2,92300.0,13.1818,13.1905,13.1645,13.1732,92300.0
2007-02-06 13:50:00,15.2,15.21,15.17,15.2,169400.0,13.1732,13.1818,13.1472,13.1732,169400.0
2007-02-06 14:00:00,15.19,15.22,15.15,15.16,209900.0,13.1645,13.1905,13.1298,13.1385,209900.0
2007-02-06 14:10:00,15.16,15.18,15.16,15.17,38100.0,13.1385,13.1558,13.1385,13.1472,38100.0
2007-02-06 14:20:00,15.17,15.19,15.14,15.15,97000.0,13.1472,13.1645,13.1212,13.1298,97000.0
2007-02-06 14:30:00,15.15,15.17,15.15,15.17,88300.0,13.1298,13.1472,13.1298,13.1472,88300.0
2007-02-06 14:40:00,15.16,15.18,15.16,15.18,72300.0,13.1385,13.1558,13.1385,13.1558,72300.0
2007-02-06 14:50:00,15.18,15.21,15.18,15.2,150600.0,13.1558,13.1818,13.1558,13.1732,150600.0
2007-02-06 15:00:00,15.19,15.21,15.19,15.2,105100.0,13.1645,13.1818,13.1645,13.1732,105100.0
2007-02-06 15:10:00,15.2,15.22,15.19,15.2,165200.0,13.1732,13.1905,13.1645,13.1732,165200.0
2007-02-06 15:20:00,15.2,15.22,15.19,15.22,133900.0,13.1732,13.1905,13.1645,13.1905,133900.0
2007-02-06 15:30:00,15.21,15.23,15.21,15.23,96100.0,13.1818,13.1992,13.1818,13.1992,96100.0
2007-02-06 15:40:00,15.22,15.25,15.22,15.22,297200.0,13.1905,13.2165,13.1905,13.1905,297200.0
2007-02-06 15:50:00,15.22,15.23,15.19,15.19,259500.0,13.1905,13.1992,13.1645,13.1645,259500.0
2007-02-07 09:30:00,15.19,15.2,15.05,15.05,186100.0,13.1645,13.1732,13.0432,13.0432,186100.0
2007-02-07 09:40:00,15.04,15.09,15.03,15.05,176200.0,13.0345,13.0778,13.0258,13.0432,176200.0
2007-02-07 09:50:00,15.05,15.13,15.05,15.08,190900.0,13.0432,13.1125,13.0432,13.0692,190900.0
2007-02-07 10:00:00,15.08,15.09,15.05,15.06,122500.0,13.0692,13.0778,13.0432,13.0518,122500.0
2007-02-07 10:10:00,15.06,15.11,15.04,15.11,283200.0,13.0518,13.0952,13.0345,13.0952,283200.0
2007-02-07 10:20:00,15.1,15.13,15.09,15.09,167600.0,13.0865,13.1125,13.0778,13.0778,167600.0
2007-02-07 10:30:00,15.09,15.12,15.04,15.12,289700.0,13.0778,13.1038,13.0345,13.1038,289700.0
2007-02-07 10:40:00,15.12,15.16,15.11,15.14,272900.0,13.1038,13.1385,13.0952,13.1212,272900.0
2007-02-07 10:50:00,15.14,15.15,15.05,15.05,208400.0,13.1212,13.1298,13.0432,13.0432,208400.0
2007-02-07 11:00:00,15.06,15.07,15.04,15.05,215300.0,13.0518,13.0605,13.0345,13.0432,215300.0
2007-02-07 11:10:00,15.05,15.06,15.04,15.05,94900.0,13.0432,13.0518,13.0345,13.0432,94900.0
2007-02-07 11:20:00,15.04,15.08,15.04,15.07,190100.0,13.0345,13.0692,13.0345,13.0605,190100.0
2007-02-07 11:30:00,15.07,15.07,15.05,15.05,83700.0,13.0605,13.0605,13.0432,13.0432,83700.0
2007-02-07 11:40:00,15.05,15.07,15.05,15.06,87000.0,13.0432,13.0605,13.0432,13.0518,87000.0
2007-02-07 11:50:00,15.06,15.07,15.06,15.06,59600.0,13.0518,13.0605,13.0518,13.0518,59600.0
2007-02-07 12:00:00,15.07,15.07,15.05,15.06,79500.0,13.0605,13.0605,13.0432,13.0518,79500.0
2007-02-07 12:10:00,15.05,15.06,15.04,15.04,123800.0,13.0432,13.0518,13.0345,13.0345,123800.0
2007-02-07 12:20:00,15.04,15.05,15.04,15.04,74800.0,13.0345,13.0432,13.0345,13.0345,74800.0
2007-02-07 12:30:00,15.04,15.05,15.03,15.03,203700.0,13.0345,13.0432,13.0258,13.0258,203700.0
2007-02-07 12:40:00,15.04,15.08,15.03,15.07,276200.0,13.0345,13.0692,13.0258,13.0605,276200.0
2007-02-07 12:50:00,15.08,15.11,15.07,15.11,141400.0,13.0692,13.0952,13.0605,13.0952,141400.0
2007-02-07 13:00:00,15.1,15.14,15.1,15.11,307800.0,13.0865,13.1212,13.0865,13.0952,307800.0
2007-02-07 13:10:00,15.12,15.15,15.12,15.14,137300.0,13.1038,13.1298,13.1038,13.1212,137300.0
2007-02-07 13:20:00,15.15,15.15,15.12,15.14,175000.0,13.1298,13.1298,13.1038,13.1212,175000.0
2007-02-07 13:30:00,15.13,15.16,15.13,15.16,137900.0,13.1125,13.1385,13.1125,13.1385,137900.0
2007-02-07 13:40:00,15.16,15.19,15.15,15.17,226700.0,13.1385,13.1645,13.1298,13.1472,226700.0
2007-02-07 13:50:00,15.17,15.2,15.16,15.19,124100.0,13.1472,13.1732,13.1385,13.1645,124100.0
2007-02-07 14:00:00,15.19,15.2,15.14,15.15,207100.0,13.1645,13.1732,13.1212,13.1298,207100.0
2007-02-07 14:10:00,15.14,15.17,15.14,15.16,112400.0,13.1212,13.1472,13.1212,13.1385,112400.0
2007-02-07 14:20:00,15.16,15.18,15.15,15.17,99200.0,13.1385,13.1558,13.1298,13.1472,99200.0
2007-02-07 14:30:00,15.17,15.17,15.14,15.14,179700.0,13.1472,13.1472,13.1212,13.1212,179700.0
2007-02-07 14:40:00,15.14,15.15,15.12,15.12,111700.0,13.1212,13.1298,13.1038,13.1038,111700.0
2007-02-07 14:50:00,15.12,15.13,15.09,15.1,108800.0,13.1038,13.1125,13.0778,13.0865,108800.0
2007-02-07 15:00:00,15.1,15.15,15.09,15.14,235800.0,13.0865,13.1298,13.0778,13.1212,235800.0
2007-02-07 15:10:00,15.14,15.15,15.12,15.12,115800.0,13.1212,13.1298,13.1038,13.1038,115800.0
2007-02-07 15:20:00,15.11,15.13,15.11,15.13,131200.0,13.0952,13.1125,13.0952,13.1125,131200.0
2007-02-07 15:30:00,15.12,15.12,15.11,15.11,168700.0,13.1038,13.1038,13.0952,13.0952,168700.0
2007-02-07 15:40:00,15.11,15.18,15.1,15.17,333000.0,13.0952,13.1558,13.0865,13.1472,333000.0
2007-02-07 15:50:00,15.17,15.18,15.12,15.13,406200.0,13.1472,13.1558,13.1038,13.1125,406200.0
2007-02-09 09:30:00,15.2,15.26,15.18,15.26,207700.0,13.1732,13.2252,13.1558,13.2252,207700.0
2007-02-09 09:40:00,15.26,15.31,15.23,15.26,232100.0,13.2252,13.2685,13.1992,13.2252,232100.0
2007-02-09 09:50:00,15.26,15.29,15.25,15.28,110400.0,13.2252,13.2512,13.2165,13.2425,110400.0
2007-02-09 10:00:00,15.28,15.3,15.28,15.29,175600.0,13.2425,13.2598,13.2425,13.2512,175600.0
2007-02-09 10:10:00,15.28,15.29,15.27,15.28,127100.0,13.2425,13.2512,13.2338,13.2425,127100.0
2007-02-09 10:20:00,15.27,15.29,15.27,15.27,98200.0,13.2338,13.2512,13.2338,13.2338,98200.0
2007-02-09 10:30:00,15.27,15.29,15.27,15.27,230700.0,13.2338,13.2512,13.2338,13.2338,230700.0
2007-02-09 10:40:00,15.28,15.29,15.27,15.28,96200.0,13.2425,13.2512,13.2338,13.2425,96200.0
2007-02-09 10:50:00,15.28,15.3,15.27,15.28,93600.0,13.2425,13.2598,13.2338,13.2425,93600.0
2007-02-09 11:00:00,15.28,15.32,15.28,15.31,329200.0,13.2425,13.2772,13.2425,13.2685,329200.0
2007-02-09 11:10:00,15.32,15.33,15.31,15.31,189300.0,13.2772,13.2858,13.2685,13.2685,189300.0
2007-02-09 11:20:00,15.32,15.33,15.31,15.33,90900.0,13.2772,13.2858,13.2685,13.2858,90900.0
2007-02-09 11:30:00,15.33,15.34,15.33,15.34,53100.0,13.2858,13.2945,13.2858,13.2945,53100.0
2007-02-09 11:40:00,15.34,15.34,15.32,15.33,109500.0,13.2945,13.2945,13.2772,13.2858,109500.0
2007-02-09 11:50:00,15.33,15.33,15.32,15.33,48300.0,13.2858,13.2858,13.2772,13.2858,48300.0
2007-02-09 12:00:00,15.33,15.35,15.32,15.35,139200.0,13.2858,13.3032,13.2772,13.3032,139200.0
2007-02-09 12:10:00,15.35,15.36,15.34,15.35,219000.0,13.3032,13.3118,13.2945,13.3032,219000.0
2007-02-09 12:20:00,15.35,15.36,15.3,15.3,66200.0,13.3032,13.3118,13.2598,13.2598,66200.0
2007-02-09 12:30:00,15.31,15.31,15.3,15.31,76500.0,13.2685,13.2685,13.2598,13.2685,76500.0
2007-02-09 12:40:00,15.31,15.31,15.29,15.31,169300.0,13.2685,13.2685,13.2512,13.2685,169300.0
2007-02-09 12:50:00,15.31,15.32,15.3,15.3,175400.0,13.2685,13.2772,13.2598,13.2598,175400.0
2007-02-09 13:00:00,15.3,15.32,15.3,15.32,186600.0,13.2598,13.2772,13.2598,13.2772,186600.0
2007-02-09 13:10:00,15.31,15.32,15.3,15.31,171100.0,13.2685,13.2772,13.2598,13.2685,171100.0
2007-02-09 13:20:00,15.31,15.32,15.3,15.31,306800.0,13.2685,13.2772,13.2598,13.2685,306800.0
2007-02-09 13:30:00,15.31,15.32,15.3,15.3,189600.0,13.2685,13.2772,13.2598,13.2598,189600.0
2007-02-09 13:40:00,15.3,15.31,15.29,15.31,199400.0,13.2598,13.2685,13.2512,13.2685,199400.0
2007-02-09 13:50:00,15.3,15.31,15.25,15.26,286700.0,13.2598,13.2685,13.2165,13.2252,286700.0
2007-02-09 14:00:00,15.26,15.26,15.14,15.16,486000.0,13.2252,13.2252,13.1212,13.1385,486000.0
2007-02-09 14:10:00,15.16,15.19,15.15,15.18,104700.0,13.1385,13.1645,13.1298,13.1558,104700.0
2007-02-09 14:20:00,15.18,15.26,15.17,15.23,362900.0,13.1558,13.2252,13.1472,13.1992,362900.0
2007-02-09 14:30:00,15.22,15.23,15.2,15.21,63400.0,13.1905,13.1992,13.1732,13.1818,63400.0
2007-02-09 14:40:00,15.21,15.22,15.19,15.22,173600.0,13.1818,13.1905,13.1645,13.1905,173600.0
2007-02-09 14:50:00,15.22,15.22,15.19,15.21,129700.0,13.1905,13.1905,13.1645,13.1818,129700.0
2007-02-09 15:00:00,15.21,15.21,15.19,15.19,64700.0,13.1818,13.1818,13.1645,13.1645,64700.0
2007-02-09 15:10:00,15.2,15.23,15.19,15.23,123600.0,13.1732,13.1992,13.1645,13.1992,123600.0
2007-02-09 15:20:00,15.23,15.23,15.21,15.21,55900.0,13.1992,13.1992,13.1818,13.1818,55900.0
2007-02-09 15:30:00,15.2,15.24,15.19,15.23,124000.0,13.1732,13.2078,13.1645,13.1992,124000.0
2007-02-09 15:40:00,15.23,15.24,15.16,15.17,205400.0,13.1992,13.2078,13.1385,13.1472,205400.0
2007-02-09 15:50:00,15.17,15.19,15.15,15.16,325600.0,13.1472,13.1645,13.1298,13.1385,325600.0
2007-02-12 09:30:00,15.64,15.65,15.48,15.51,861000.0,13.5545,13.5632,13.4158,13.4418,861000.0
2007-02-12 09:40:00,15.5,15.56,15.5,15.52,262900.0,13.4332,13.4852,13.4332,13.4505,262900.0
2007-02-12 09:50:00,15.51,15.55,15.49,15.55,473900.0,13.4418,13.4765,13.4245,13.4765,473900.0
2007-02-12 10:00:00,15.54,15.6,15.53,15.59,240700.0,13.4678,13.5198,13.4592,13.5112,240700.0
2007-02-12 10:10:00,15.58,15.62,15.57,15.61,274900.0,13.5025,13.5372,13.4938,13.5285,274900.0
2007-02-12 10:20:00,15.61,15.65,15.6,15.64,542900.0,13.5285,13.5632,13.5198,13.5545,542900.0
2007-02-12 10:30:00,15.64,15.66,15.62,15.66,267100.0,13.5545,13.5718,13.5372,13.5718,267100.0
2007-02-12 10:40:00,15.66,15.75,15.65,15.73,366400.0,13.5718,13.6498,13.5632,13.6325,366400.0
2007-02-12 10:50:00,15.73,15.77,15.69,15.74,284400.0,13.6325,13.6672,13.5978,13.6412,284400.0
2007-02-12 11:00:00,15.73,15.78,15.73,15.78,197500.0,13.6325,13.6758,13.6325,13.6758,197500.0
2007-02-12 11:10:00,15.78,15.83,15.77,15.79,440300.0,13.6758,13.7192,13.6672,13.6845,440300.0
2007-02-12 11:20:00,15.79,15.81,15.74,15.76,209400.0,13.6845,13.7018,13.6412,13.6585,209400.0
2007-02-12 11:30:00,15.76,15.76,15.69,15.71,225100.0,13.6585,13.6585,13.5978,13.6152,225100.0
2007-02-12 11:40:00,15.71,15.73,15.7,15.72,117100.0,13.6152,13.6325,13.6065,13.6238,117100.0
2007-02-12 11:50:00,15.72,15.74,15.71,15.73,87600.0,13.6238,13.6412,13.6152,13.6325,87600.0
2007-02-12 12:00:00,15.73,15.74,15.69,15.71,110400.0,13.6325,13.6412,13.5978,13.6152,110400.0
2007-02-12 12:10:00,15.7,15.71,15.68,15.68,114500.0,13.6065,13.6152,13.5892,13.5892,114500.0
2007-02-12 12:20:00,15.69,15.69,15.67,15.67,33300.0,13.5978,13.5978,13.5805,13.5805,33300.0
2007-02-12 12:30:00,15.68,15.7,15.67,15.69,117200.0,13.5892,13.6065,13.5805,13.5978,117200.0
2007-02-12 12:40:00,15.7,15.79,15.69,15.79,287400.0,13.6065,13.6845,13.5978,13.6845,287400.0
2007-02-12 12:50:00,15.79,15.79,15.75,15.75,99100.0,13.6845,13.6845,13.6498,13.6498,99100.0
2007-02-12 13:00:00,15.75,15.76,15.72,15.74,198500.0,13.6498,13.6585,13.6238,13.6412,198500.0
2007-02-12 13:10:00,15.74,15.75,15.73,15.74,97500.0,13.6412,13.6498,13.6325,13.6412,97500.0
2007-02-12 13:20:00,15.73,15.74,15.71,15.73,79600.0,13.6325,13.6412,13.6152,13.6325,79600.0
2007-02-12 13:30:00,15.73,15.73,15.71,15.73,114100.0,13.6325,13.6325,13.6152,13.6325,114100.0
2007-02-12 13:40:00,15.73,15.73,15.69,15.7,145900.0,13.6325,13.6325,13.5978,13.6065,145900.0
2007-02-12 13:50:00,15.7,15.71,15.69,15.69,64100.0,13.6065,13.6152,13.5978,13.5978,64100.0
2007-02-12 14:00:00,15.69,15.7,15.65,15.69,208000.0,13.5978,13.6065,13.5632,13.5978,208000.0
2007-02-12 14:10:00,15.69,15.71,15.67,15.69,114300.0,13.5978,13.6152,13.5805,13.5978,114300.0
2007-02-12 14:20:00,15.68,15.75,15.68,15.72,260300.0,13.5892,13.6498,13.5892,13.6238,260300.0
2007-02-12 14:30:00,15.72,15.73,15.71,15.72,136000.0,13.6238,13.6325,13.6152,13.6238,136000.0
2007-02-12 14:40:00,15.72,15.73,15.7,15.71,112000.0,13.6238,13.6325,13.6065,13.6152,112000.0
2007-02-12 14:50:00,15.72,15.78,15.71,15.76,276600.0,13.6238,13.6758,13.6152,13.6585,276600.0
2007-02-12 15:00:00,15.76,15.79,15.73,15.77,509500.0,13.6585,13.6845,13.6325,13.6672,509500.0
2007-02-12 15:10:00,15.77,15.84,15.76,15.82,433000.0,13.6672,13.7278,13.6585,13.7105,433000.0
2007-02-12 15:20:00,15.8,15.85,15.8,15.85,354100.0,13.6932,13.7365,13.6932,13.7365,354100.0
2007-02-12 15:30:00,15.84,15.85,15.8,15.8,221000.0,13.7278,13.7365,13.6932,13.6932,221000.0
2007-02-12 15:40:00,15.8,15.8,15.77,15.79,266200.0,13.6932,13.6932,13.6672,13.6845,266200.0
2007-02-12 15:50:00,15.79,15.79,15.75,15.79,553700.0,13.6845,13.6845,13.6498,13.6845,553700.0
2007-02-13 09:30:00,15.87,15.92,15.81,15.91,428400.0,13.7538,13.7972,13.7018,13.7885,428400.0
2007-02-13 09:40:00,15.91,15.95,15.9,15.93,278500.0,13.7885,13.8232,13.7798,13.8058,278500.0
2007-02-13 09:50:00,15.93,15.94,15.91,15.93,210600.0,13.8058,13.8145,13.7885,13.8058,210600.0
2007-02-13 10:00:00,15.93,15.94,15.87,15.91,314900.0,13.8058,13.8145,13.7538,13.7885,314900.0
2007-02-13 10:10:00,15.9,15.91,15.87,15.87,77300.0,13.7798,13.7885,13.7538,13.7538,77300.0
2007-02-13 10:20:00,15.88,15.9,15.86,15.9,140300.0,13.7625,13.7798,13.7452,13.7798,140300.0
2007-02-13 10:30:00,15.9,15.9,15.88,15.89,153400.0,13.7798,13.7798,13.7625,13.7712,153400.0
2007-02-13 10:40:00,15.89,15.9,15.88,15.89,71000.0,13.7712,13.7798,13.7625,13.7712,71000.0
2007-02-13 10:50:00,15.9,15.94,15.89,15.91,262700.0,13.7798,13.8145,13.7712,13.7885,262700.0
2007-02-13 11:00:00,15.91,15.93,15.89,15.89,332400.0,13.7885,13.8058,13.7712,13.7712,332400.0
2007-02-13 11:10:00,15.9,15.9,15.89,15.89,259200.0,13.7798,13.7798,13.7712,13.7712,259200.0
2007-02-13 11:20:00,15.89,15.92,15.89,15.9,161600.0,13.7712,13.7972,13.7712,13.7798,161600.0
2007-02-13 11:30:00,15.91,15.91,15.88,15.89,249600.0,13.7885,13.7885,13.7625,13.7712,249600.0
2007-02-13 11:40:00,15.88,15.9,15.88,15.89,103800.0,13.7625,13.7798,13.7625,13.7712,103800.0
2007-02-13 11:50:00,15.88,15.88,15.78,15.81,538300.0,13.7625,13.7625,13.6758,13.7018,538300.0
2007-02-13 12:00:00,15.81,15.83,15.8,15.82,136800.0,13.7018,13.7192,13.6932,13.7105,136800.0
2007-02-13 12:10:00,15.82,15.83,15.77,15.78,188200.0,13.7105,13.7192,13.6672,13.6758,188200.0
2007-02-13 12:20:00,15.78,15.82,15.76,15.81,259000.0,13.6758,13.7105,13.6585,13.7018,259000.0
2007-02-13 12:30:00,15.8,15.81,15.78,15.79,210700.0,13.6932,13.7018,13.6758,13.6845,210700.0
2007-02-13 12:40:00,15.8,15.8,15.79,15.79,86400.0,13.6932,13.6932,13.6845,13.6845,86400.0
2007-02-13 12:50:00,15.79,15.8,15.78,15.8,141100.0,13.6845,13.6932,13.6758,13.6932,141100.0
2007-02-13 13:00:00,15.8,15.81,15.77,15.77,253600.0,13.6932,13.7018,13.6672,13.6672,253600.0
2007-02-13 13:10:00,15.78,15.78,15.76,15.77,104000.0,13.6758,13.6758,13.6585,13.6672,104000.0
2007-02-13 13:20:00,15.77,15.77,15.76,15.76,128800.0,13.6672,13.6672,13.6585,13.6585,128800.0
2007-02-13 13:30:00,15.77,15.77,15.71,15.74,487800.0,13.6672,13.6672,13.6152,13.6412,487800.0
2007-02-13 13:40:00,15.73,15.74,15.71,15.72,307000.0,13.6325,13.6412,13.6152,13.6238,307000.0
2007-02-13 13:50:00,15.71,15.73,15.65,15.71,355500.0,13.6152,13.6325,13.5632,13.6152,355500.0
2007-02-13 14:00:00,15.71,15.71,15.66,15.68,171600.0,13.6152,13.6152,13.5718,13.5892,171600.0
2007-02-13 14:10:00,15.68,15.69,15.63,15.67,265700.0,13.5892,13.5978,13.5458,13.5805,265700.0
2007-02-13 14:20:00,15.66,15.73,15.65,15.71,320400.0,13.5718,13.6325,13.5632,13.6152,320400.0
2007-02-13 14:30:00,15.7,15.71,15.65,15.65,115600.0,13.6065,13.6152,13.5632,13.5632,115600.0
2007-02-13 14:40:00,15.66,15.66,15.62,15.66,201400.0,13.5718,13.5718,13.5372,13.5718,201400.0
2007-02-13 14:50:00,15.65,15.68,15.64,15.65,125600.0,13.5632,13.5892,13.5545,13.5632,125600.0
2007-02-13 15:00:00,15.65,15.68,15.62,15.68,244100.0,13.5632,13.5892,13.5372,13.5892,244100.0
2007-02-13 15:10:00,15.68,15.72,15.64,15.66,303600.0,13.5892,13.6238,13.5545,13.5718,303600.0
2007-02-13 15:20:00,15.66,15.7,15.66,15.69,155900.0,13.5718,13.6065,13.5718,13.5978,155900.0
2007-02-13 15:30:00,15.68,15.69,15.68,15.69,69400.0,13.5892,13.5978,13.5892,13.5978,69400.0
2007-02-13 15:40:00,15.69,15.72,15.68,15.72,251800.0,13.5978,13.6238,13.5892,13.6238,251800.0
2007-02-13 15:50:00,15.71,15.79,15.7,15.77,989200.0,13.6152,13.6845,13.6065,13.6672,989200.0
2007-02-14 09:30:00,15.86,15.89,15.76,15.78,116600.0,13.7452,13.7712,13.6585,13.6758,116600.0
2007-02-14 09:40:00,15.78,15.82,15.77,15.81,136000.0,13.6758,13.7105,13.6672,13.7018,136000.0
2007-02-14 09:50:00,15.78,15.84,15.78,15.81,203300.0,13.6758,13.7278,13.6758,13.7018,203300.0
2007-02-14 10:00:00,15.81,15.9,15.8,15.86,361600.0,13.7018,13.7798,13.6932,13.7452,361600.0
2007-02-14 10:10:00,15.86,15.91,15.85,15.87,180500.0,13.7452,13.7885,13.7365,13.7538,180500.0
2007-02-14 10:20:00,15.88,15.91,15.87,15.9,64100.0,13.7625,13.7885,13.7538,13.7798,64100.0
2007-02-14 10:30:00,15.9,15.91,15.87,15.87,103200.0,13.7798,13.7885,13.7538,13.7538,103200.0
2007-02-14 10:40:00,15.87,15.92,15.87,15.91,98900.0,13.7538,13.7972,13.7538,13.7885,98900.0
2007-02-14 10:50:00,15.92,15.97,15.91,15.96,154200.0,13.7972,13.8405,13.7885,13.8318,154200.0
2007-02-14 11:00:00,15.97,16.0,15.97,16.0,217000.0,13.8405,13.8665,13.8405,13.8665,217000.0
2007-02-14 11:10:00,15.99,16.03,15.99,16.02,458500.0,13.8578,13.8925,13.8578,13.8838,458500.0
2007-02-14 11:20:00,16.01,16.03,16.0,16.01,190600.0,13.8752,13.8925,13.8665,13.8752,190600.0
2007-02-14 11:30:00,16.0,16.04,16.0,16.03,237100.0,13.8665,13.9012,13.8665,13.8925,237100.0
2007-02-14 11:40:00,16.03,16.04,16.01,16.03,91900.0,13.8925,13.9012,13.8752,13.8925,91900.0
2007-02-14 11:50:00,16.03,16.03,16.01,16.02,138100.0,13.8925,13.8925,13.8752,13.8838,138100.0
2007-02-14 12:00:00,16.02,16.07,16.02,16.07,288400.0,13.8838,13.9272,13.8838,13.9272,288400.0
2007-02-14 12:10:00,16.07,16.09,16.04,16.06,211600.0,13.9272,13.9445,13.9012,13.9185,211600.0
2007-02-14 12:20:00,16.05,16.07,16.04,16.05,109400.0,13.9098,13.9272,13.9012,13.9098,109400.0
2007-02-14 12:30:00,16.06,16.06,16.03,16.03,74900.0,13.9185,13.9185,13.8925,13.8925,74900.0
2007-02-14 12:40:00,16.03,16.04,16.02,16.04,66900.0,13.8925,13.9012,13.8838,13.9012,66900.0
2007-02-14 12:50:00,16.04,16.05,16.02,16.05,97400.0,13.9012,13.9098,13.8838,13.9098,97400.0
2007-02-14 13:00:00,16.04,16.05,16.03,16.04,120000.0,13.9012,13.9098,13.8925,13.9012,120000.0
2007-02-14 13:10:00,16.05,16.06,16.04,16.06,111700.0,13.9098,13.9185,13.9012,13.9185,111700.0
2007-02-14 13:20:00,16.05,16.08,16.05,16.07,206000.0,13.9098,13.9358,13.9098,13.9272,206000.0
2007-02-14 13:30:00,16.07,16.1,16.07,16.1,265600.0,13.9272,13.9532,13.9272,13.9532,265600.0
2007-02-14 13:40:00,16.11,16.12,16.09,16.11,307400.0,13.9618,13.9705,13.9445,13.9618,307400.0
2007-02-14 13:50:00,16.11,16.14,16.1,16.1,227200.0,13.9618,13.9878,13.9532,13.9532,227200.0
2007-02-14 14:00:00,16.1,16.11,16.07,16.08,170900.0,13.9532,13.9618,13.9272,13.9358,170900.0
2007-02-14 14:10:00,16.08,16.11,16.07,16.08,163600.0,13.9358,13.9618,13.9272,13.9358,163600.0
2007-02-14 14:20:00,16.08,16.09,16.06,16.08,130600.0,13.9358,13.9445,13.9185,13.9358,130600.0
2007-02-14 14:30:00,16.07,16.08,16.07,16.08,35100.0,13.9272,13.9358,13.9272,13.9358,35100.0
2007-02-14 14:40:00,16.08,16.1,16.07,16.08,111600.0,13.9358,13.9532,13.9272,13.9358,111600.0
2007-02-14 14:50:00,16.08,16.1,16.08,16.09,109200.0,13.9358,13.9532,13.9358,13.9445,109200.0
2007-02-14 15:00:00,16.09,16.1,16.08,16.08,72300.0,13.9445,13.9532,13.9358,13.9358,72300.0
2007-02-14 15:10:00,16.08,16.1,16.08,16.09,109200.0,13.9358,13.9532,13.9358,13.9445,109200.0
2007-02-14 15:20:00,16.09,16.1,16.09,16.09,89100.0,13.9445,13.9532,13.9445,13.9445,89100.0
2007-02-14 15:30:00,16.09,16.1,16.08,16.08,177100.0,13.9445,13.9532,13.9358,13.9358,177100.0
2007-02-14 15:40:00,16.08,16.08,16.05,16.08,191800.0,13.9358,13.9358,13.9098,13.9358,191800.0
2007-02-14 15:50:00,16.07,16.1,16.05,16.09,634100.0,13.9272,13.9532,13.9098,13.9445,634100.0
2007-02-15 09:30:00,15.95,16.05,15.86,15.86,300800.0,13.8232,13.9098,13.7452,13.7452,300800.0
2007-02-15 09:40:00,15.87,15.92,15.85,15.92,188200.0,13.7538,13.7972,13.7365,13.7972,188200.0
2007-02-15 09:50:00,15.93,15.96,15.9,15.92,172600.0,13.8058,13.8318,13.7798,13.7972,172600.0
2007-02-15 10:00:00,15.93,15.96,15.9,15.95,156300.0,13.8058,13.8318,13.7798,13.8232,156300.0
2007-02-15 10:10:00,15.95,15.97,15.95,15.97,105500.0,13.8232,13.8405,13.8232,13.8405,105500.0
2007-02-15 10:20:00,15.97,16.0,15.95,15.97,93200.0,13.8405,13.8665,13.8232,13.8405,93200.0
2007-02-15 10:30:00,15.97,15.97,15.93,15.93,106500.0,13.8405,13.8405,13.8058,13.8058,106500.0
2007-02-15 10:40:00,15.93,15.94,15.88,15.88,694500.0,13.8058,13.8145,13.7625,13.7625,694500.0
2007-02-15 10:50:00,15.88,15.89,15.87,15.88,153200.0,13.7625,13.7712,13.7538,13.7625,153200.0
2007-02-15 11:00:00,15.87,15.91,15.87,15.88,1316400.0,13.7538,13.7885,13.7538,13.7625,1316400.0
2007-02-15 11:10:00,15.88,15.9,15.88,15.88,135800.0,13.7625,13.7798,13.7625,13.7625,135800.0
2007-02-15 11:20:00,15.89,15.89,15.88,15.89,64000.0,13.7712,13.7712,13.7625,13.7712,64000.0
2007-02-15 11:30:00,15.89,15.89,15.86,15.86,90700.0,13.7712,13.7712,13.7452,13.7452,90700.0
2007-02-15 11:40:00,15.86,15.88,15.84,15.86,211600.0,13.7452,13.7625,13.7278,13.7452,211600.0
2007-02-15 11:50:00,15.87,15.87,15.86,15.86,50300.0,13.7538,13.7538,13.7452,13.7452,50300.0
2007-02-15 12:00:00,15.86,15.87,15.8,15.81,182000.0,13.7452,13.7538,13.6932,13.7018,182000.0
2007-02-15 12:10:00,15.82,15.83,15.81,15.82,92200.0,13.7105,13.7192,13.7018,13.7105,92200.0
2007-02-15 12:20:00,15.82,15.83,15.79,15.81,234900.0,13.7105,13.7192,13.6845,13.7018,234900.0
2007-02-15 12:30:00,15.81,15.84,15.81,15.81,122000.0,13.7018,13.7278,13.7018,13.7018,122000.0
2007-02-15 12:40:00,15.82,15.82,15.79,15.8,368800.0,13.7105,13.7105,13.6845,13.6932,368800.0
2007-02-15 12:50:00,15.8,15.8,15.76,15.76,119400.0,13.6932,13.6932,13.6585,13.6585,119400.0
2007-02-15 13:00:00,15.77,15.82,15.76,15.8,272800.0,13.6672,13.7105,13.6585,13.6932,272800.0
2007-02-15 13:10:00,15.8,15.81,15.79,15.8,168300.0,13.6932,13.7018,13.6845,13.6932,168300.0
2007-02-15 13:20:00,15.81,15.81,15.76,15.76,76100.0,13.7018,13.7018,13.6585,13.6585,76100.0
2007-02-15 13:30:00,15.77,15.78,15.75,15.77,224200.0,13.6672,13.6758,13.6498,13.6672,224200.0
2007-02-15 13:40:00,15.77,15.77,15.74,15.74,194700.0,13.6672,13.6672,13.6412,13.6412,194700.0
2007-02-15 13:50:00,15.74,15.77,15.72,15.72,418900.0,13.6412,13.6672,13.6238,13.6238,418900.0
2007-02-15 14:00:00,15.72,15.78,15.71,15.76,380700.0,13.6238,13.6758,13.6152,13.6585,380700.0
2007-02-15 14:10:00,15.76,15.78,15.74,15.76,342000.0,13.6585,13.6758,13.6412,13.6585,342000.0
2007-02-15 14:20:00,15.77,15.82,15.76,15.76,194100.0,13.6672,13.7105,13.6585,13.6585,194100.0
2007-02-15 14:30:00,15.77,15.81,15.76,15.81,361400.0,13.6672,13.7018,13.6585,13.7018,361400.0
2007-02-15 14:40:00,15.81,15.84,15.8,15.83,158400.0,13.7018,13.7278,13.6932,13.7192,158400.0
2007-02-15 14:50:00,15.83,15.85,15.83,15.85,83600.0,13.7192,13.7365,13.7192,13.7365,83600.0
2007-02-15 15:00:00,15.85,15.85,15.78,15.79,144500.0,13.7365,13.7365,13.6758,13.6845,144500.0
2007-02-15 15:10:00,15.79,15.81,15.78,15.79,119300.0,13.6845,13.7018,13.6758,13.6845,119300.0
2007-02-15 15:20:00,15.79,15.79,15.78,15.78,53900.0,13.6845,13.6845,13.6758,13.6758,53900.0
2007-02-15 15:30:00,15.78,15.79,15.77,15.79,170800.0,13.6758,13.6845,13.6672,13.6845,170800.0
2007-02-15 15:40:00,15.79,15.8,15.77,15.8,220500.0,13.6845,13.6932,13.6672,13.6932,220500.0
2007-02-15 15:50:00,15.79,15.8,15.76,15.77,249200.0,13.6845,13.6932,13.6585,13.6672,249200.0
2007-02-16 09:30:00,15.79,15.85,15.75,15.82,700400.0,13.6845,13.7365,13.6498,13.7105,700400.0
2007-02-16 09:40:00,15.82,15.91,15.8,15.88,328600.0,13.7105,13.7885,13.6932,13.7625,328600.0
2007-02-16 09:50:00,15.88,15.89,15.84,15.88,145200.0,13.7625,13.7712,13.7278,13.7625,145200.0
2007-02-16 10:00:00,15.88,15.92,15.84,15.88,308200.0,13.7625,13.7972,13.7278,13.7625,308200.0
2007-02-16 10:10:00,15.88,15.9,15.88,15.88,64500.0,13.7625,13.7798,13.7625,13.7625,64500.0
2007-02-16 10:20:00,15.89,15.89,15.85,15.87,114500.0,13.7712,13.7712,13.7365,13.7538,114500.0
2007-02-16 10:30:00,15.87,15.89,15.87,15.88,77100.0,13.7538,13.7712,13.7538,13.7625,77100.0
2007-02-16 10:40:00,15.89,15.91,15.88,15.9,187300.0,13.7712,13.7885,13.7625,13.7798,187300.0
2007-02-16 10:50:00,15.91,15.91,15.89,15.89,145600.0,13.7885,13.7885,13.7712,13.7712,145600.0
2007-02-16 11:00:00,15.9,15.9,15.87,15.87,84000.0,13.7798,13.7798,13.7538,13.7538,84000.0
2007-02-16 11:10:00,15.87,15.87,15.84,15.85,213200.0,13.7538,13.7538,13.7278,13.7365,213200.0
2007-02-16 11:20:00,15.84,15.85,15.83,15.85,94800.0,13.7278,13.7365,13.7192,13.7365,94800.0
2007-02-16 11:30:00,15.84,15.86,15.84,15.85,108100.0,13.7278,13.7452,13.7278,13.7365,108100.0
2007-02-16 11:40:00,15.84,15.85,15.8,15.81,1276500.0,13.7278,13.7365,13.6932,13.7018,1276500.0
2007-02-16 11:50:00,15.8,15.82,15.79,15.81,181400.0,13.6932,13.7105,13.6845,13.7018,181400.0
2007-02-16 12:00:00,15.81,15.82,15.79,15.8,52100.0,13.7018,13.7105,13.6845,13.6932,52100.0
2007-02-16 12:10:00,15.8,15.81,15.79,15.8,48100.0,13.6932,13.7018,13.6845,13.6932,48100.0
2007-02-16 12:20:00,15.8,15.8,15.79,15.79,55100.0,13.6932,13.6932,13.6845,13.6845,55100.0
2007-02-16 12:30:00,15.79,15.8,15.74,15.74,128900.0,13.6845,13.6932,13.6412,13.6412,128900.0
2007-02-16 12:40:00,15.73,15.77,15.72,15.75,145600.0,13.6325,13.6672,13.6238,13.6498,145600.0
2007-02-16 12:50:00,15.74,15.77,15.74,15.75,107500.0,13.6412,13.6672,13.6412,13.6498,107500.0
2007-02-16 13:00:00,15.76,15.76,15.73,15.75,158000.0,13.6585,13.6585,13.6325,13.6498,158000.0
2007-02-16 13:10:00,15.74,15.76,15.74,15.74,86700.0,13.6412,13.6585,13.6412,13.6412,86700.0
2007-02-16 13:20:00,15.74,15.75,15.74,15.74,54100.0,13.6412,13.6498,13.6412,13.6412,54100.0
2007-02-16 13:30:00,15.75,15.75,15.74,15.75,166000.0,13.6498,13.6498,13.6412,13.6498,166000.0
2007-02-16 13:40:00,15.75,15.75,15.73,15.74,210000.0,13.6498,13.6498,13.6325,13.6412,210000.0
2007-02-16 13:50:00,15.74,15.74,15.7,15.71,197300.0,13.6412,13.6412,13.6065,13.6152,197300.0
2007-02-16 14:00:00,15.7,15.72,15.65,15.72,172500.0,13.6065,13.6238,13.5632,13.6238,172500.0
2007-02-16 14:10:00,15.72,15.74,15.7,15.7,140800.0,13.6238,13.6412,13.6065,13.6065,140800.0
2007-02-16 14:20:00,15.69,15.73,15.69,15.7,104300.0,13.5978,13.6325,13.5978,13.6065,104300.0
2007-02-16 14:30:00,15.7,15.73,15.69,15.72,71600.0,13.6065,13.6325,13.5978,13.6238,71600.0
2007-02-16 14:40:00,15.73,15.73,15.7,15.7,72300.0,13.6325,13.6325,13.6065,13.6065,72300.0
2007-02-16 14:50:00,15.7,15.71,15.69,15.7,84300.0,13.6065,13.6152,13.5978,13.6065,84300.0
2007-02-16 15:00:00,15.7,15.71,15.67,15.67,119900.0,13.6065,13.6152,13.5805,13.5805,119900.0
2007-02-16 15:10:00,15.67,15.71,15.67,15.7,147000.0,13.5805,13.6152,13.5805,13.6065,147000.0
2007-02-16 15:20:00,15.7,15.73,15.69,15.73,166900.0,13.6065,13.6325,13.5978,13.6325,166900.0
2007-02-16 15:30:00,15.72,15.73,15.71,15.73,83700.0,13.6238,13.6325,13.6152,13.6325,83700.0
2007-02-16 15:40:00,15.72,15.73,15.69,15.69,316100.0,13.6238,13.6325,13.5978,13.5978,316100.0
2007-02-16 15:50:00,15.7,15.7,15.66,15.7,371100.0,13.6065,13.6065,13.5718,13.6065,371100.0
2007-02-20 09:30:00,15.75,15.78,15.6,15.65,225100.0,13.6498,13.6758,13.5198,13.5632,225100.0
2007-02-20 09:40:00,15.66,15.73,15.63,15.67,151300.0,13.5718,13.6325,13.5458,13.5805,151300.0
2007-02-20 09:50:00,15.67,15.68,15.62,15.64,126300.0,13.5805,13.5892,13.5372,13.5545,126300.0
2007-02-20 10:00:00,15.64,15.65,15.59,15.62,204200.0,13.5545,13.5632,13.5112,13.5372,204200.0
2007-02-20 10:10:00,15.62,15.71,15.6,15.71,699200.0,13.5372,13.6152,13.5198,13.6152,699200.0
2007-02-20 10:20:00,15.71,15.72,15.61,15.72,159500.0,13.6152,13.6238,13.5285,13.6238,159500.0
2007-02-20 10:30:00,15.72,15.73,15.65,15.69,183000.0,13.6238,13.6325,13.5632,13.5978,183000.0
2007-02-20 10:40:00,15.68,15.78,15.68,15.77,121100.0,13.5892,13.6758,13.5892,13.6672,121100.0
2007-02-20 10:50:00,15.76,15.77,15.68,15.68,161100.0,13.6585,13.6672,13.5892,13.5892,161100.0
2007-02-20 11:00:00,15.68,15.69,15.67,15.67,49500.0,13.5892,13.5978,13.5805,13.5805,49500.0
2007-02-20 11:10:00,15.68,15.69,15.67,15.69,48200.0,13.5892,13.5978,13.5805,13.5978,48200.0
2007-02-20 11:20:00,15.69,15.7,15.68,15.7,83200.0,13.5978,13.6065,13.5892,13.6065,83200.0
2007-02-20 11:30:00,15.7,15.73,15.67,15.7,195600.0,13.6065,13.6325,13.5805,13.6065,195600.0
2007-02-20 11:40:00,15.69,15.72,15.68,15.69,208300.0,13.5978,13.6238,13.5892,13.5978,208300.0
2007-02-20 11:50:00,15.69,15.7,15.68,15.7,62200.0,13.5978,13.6065,13.5892,13.6065,62200.0
2007-02-20 12:00:00,15.69,15.7,15.68,15.69,54700.0,13.5978,13.6065,13.5892,13.5978,54700.0
2007-02-20 12:10:00,15.68,15.7,15.68,15.69,98600.0,13.5892,13.6065,13.5892,13.5978,98600.0
2007-02-20 12:20:00,15.7,15.7,15.69,15.69,134700.0,13.6065,13.6065,13.5978,13.5978,134700.0
2007-02-20 12:30:00,15.7,15.7,15.68,15.69,67400.0,13.6065,13.6065,13.5892,13.5978,67400.0
2007-02-20 12:40:00,15.69,15.71,15.69,15.7,95100.0,13.5978,13.6152,13.5978,13.6065,95100.0
2007-02-20 12:50:00,15.7,15.7,15.69,15.7,29800.0,13.6065,13.6065,13.5978,13.6065,29800.0
2007-02-20 13:00:00,15.7,15.71,15.69,15.7,103700.0,13.6065,13.6152,13.5978,13.6065,103700.0
2007-02-20 13:10:00,15.69,15.7,15.66,15.66,100200.0,13.5978,13.6065,13.5718,13.5718,100200.0
2007-02-20 13:20:00,15.66,15.68,15.66,15.66,76400.0,13.5718,13.5892,13.5718,13.5718,76400.0
2007-02-20 13:30:00,15.66,15.68,15.66,15.67,464500.0,13.5718,13.5892,13.5718,13.5805,464500.0
2007-02-20 13:40:00,15.68,15.68,15.65,15.66,101800.0,13.5892,13.5892,13.5632,13.5718,101800.0
2007-02-20 13:50:00,15.66,15.67,15.65,15.66,47900.0,13.5718,13.5805,13.5632,13.5718,47900.0
2007-02-20 14:00:00,15.66,15.67,15.65,15.67,232400.0,13.5718,13.5805,13.5632,13.5805,232400.0
2007-02-20 14:10:00,15.66,15.68,15.64,15.67,267700.0,13.5718,13.5892,13.5545,13.5805,267700.0
2007-02-20 14:20:00,15.67,15.68,15.63,15.63,198200.0,13.5805,13.5892,13.5458,13.5458,198200.0
2007-02-20 14:30:00,15.63,15.64,15.63,15.64,68900.0,13.5458,13.5545,13.5458,13.5545,68900.0
2007-02-20 14:40:00,15.65,15.66,15.64,15.64,54800.0,13.5632,13.5718,13.5545,13.5545,54800.0
2007-02-20 14:50:00,15.65,15.65,15.63,15.64,125600.0,13.5632,13.5632,13.5458,13.5545,125600.0
2007-02-20 15:00:00,15.64,15.65,15.63,15.64,93800.0,13.5545,13.5632,13.5458,13.5545,93800.0
2007-02-20 15:10:00,15.64,15.65,15.64,15.65,91800.0,13.5545,13.5632,13.5545,13.5632,91800.0
2007-02-20 15:20:00,15.64,15.65,15.63,15.64,145600.0,13.5545,13.5632,13.5458,13.5545,145600.0
2007-02-20 15:30:00,15.64,15.64,15.59,15.62,336900.0,13.5545,13.5545,13.5112,13.5372,336900.0
2007-02-20 15:40:00,15.62,15.62,15.59,15.62,399100.0,13.5372,13.5372,13.5112,13.5372,399100.0
2007-02-20 15:50:00,15.61,15.64,15.59,15.61,373200.0,13.5285,13.5545,13.5112,13.5285,373200.0
2007-02-21 09:30:00,15.59,15.63,15.57,15.62,141800.0,13.5112,13.5458,13.4938,13.5372,141800.0
2007-02-21 09:40:00,15.61,15.62,15.59,15.59,149600.0,13.5285,13.5372,13.5112,13.5112,149600.0
2007-02-21 09:50:00,15.6,15.6,15.55,15.58,186900.0,13.5198,13.5198,13.4765,13.5025,186900.0
2007-02-21 10:00:00,15.58,15.59,15.56,15.59,95200.0,13.5025,13.5112,13.4852,13.5112,95200.0
2007-02-21 10:10:00,15.59,15.61,15.57,15.61,171800.0,13.5112,13.5285,13.4938,13.5285,171800.0
2007-02-21 10:20:00,15.62,15.63,15.59,15.61,296900.0,13.5372,13.5458,13.5112,13.5285,296900.0
2007-02-21 10:30:00,15.61,15.63,15.6,15.6,145800.0,13.5285,13.5458,13.5198,13.5198,145800.0
2007-02-21 10:40:00,15.61,15.61,15.59,15.59,155400.0,13.5285,13.5285,13.5112,13.5112,155400.0
2007-02-21 10:50:00,15.6,15.6,15.58,15.59,94400.0,13.5198,13.5198,13.5025,13.5112,94400.0
2007-02-21 11:00:00,15.59,15.6,15.58,15.59,223700.0,13.5112,13.5198,13.5025,13.5112,223700.0
2007-02-21 11:10:00,15.59,15.59,15.58,15.59,92700.0,13.5112,13.5112,13.5025,13.5112,92700.0
2007-02-21 11:20:00,15.59,15.6,15.58,15.6,650300.0,13.5112,13.5198,13.5025,13.5198,650300.0
2007-02-21 11:30:00,15.6,15.63,15.59,15.61,339700.0,13.5198,13.5458,13.5112,13.5285,339700.0
2007-02-21 11:40:00,15.61,15.62,15.6,15.62,100100.0,13.5285,13.5372,13.5198,13.5372,100100.0
2007-02-21 11:50:00,15.61,15.63,15.61,15.63,47000.0,13.5285,13.5458,13.5285,13.5458,47000.0
2007-02-21 12:00:00,15.62,15.64,15.62,15.64,54700.0,13.5372,13.5545,13.5372,13.5545,54700.0
2007-02-21 12:10:00,15.64,15.64,15.63,15.63,24400.0,13.5545,13.5545,13.5458,13.5458,24400.0
2007-02-21 12:20:00,15.63,15.7,15.63,15.69,123500.0,13.5458,13.6065,13.5458,13.5978,123500.0
2007-02-21 12:30:00,15.7,15.7,15.66,15.68,84300.0,13.6065,13.6065,13.5718,13.5892,84300.0
2007-02-21 12:40:00,15.67,15.69,15.67,15.69,36100.0,13.5805,13.5978,13.5805,13.5978,36100.0
2007-02-21 12:50:00,15.69,15.69,15.68,15.69,24400.0,13.5978,13.5978,13.5892,13.5978,24400.0
2007-02-21 13:00:00,15.69,15.69,15.65,15.65,70900.0,13.5978,13.5978,13.5632,13.5632,70900.0
2007-02-21 13:10:00,15.65,15.66,15.62,15.63,41300.0,13.5632,13.5718,13.5372,13.5458,41300.0
2007-02-21 13:20:00,15.62,15.65,15.62,15.65,19600.0,13.5372,13.5632,13.5372,13.5632,19600.0
2007-02-21 13:30:00,15.65,15.68,15.65,15.67,82800.0,13.5632,13.5892,13.5632,13.5805,82800.0
2007-02-21 13:40:00,15.67,15.68,15.63,15.68,166800.0,13.5805,13.5892,13.5458,13.5892,166800.0
2007-02-21 13:50:00,15.67,15.68,15.67,15.67,82300.0,13.5805,13.5892,13.5805,13.5805,82300.0
2007-02-21 14:00:00,15.67,15.68,15.63,15.68,89000.0,13.5805,13.5892,13.5458,13.5892,89000.0
2007-02-21 14:10:00,15.68,15.68,15.65,15.65,45700.0,13.5892,13.5892,13.5632,13.5632,45700.0
2007-02-21 14:20:00,15.65,15.66,15.64,15.65,36200.0,13.5632,13.5718,13.5545,13.5632,36200.0
2007-02-21 14:30:00,15.65,15.66,15.63,15.64,35100.0,13.5632,13.5718,13.5458,13.5545,35100.0
2007-02-21 14:40:00,15.63,15.65,15.63,15.64,88000.0,13.5458,13.5632,13.5458,13.5545,88000.0
2007-02-21 14:50:00,15.64,15.67,15.63,15.67,73300.0,13.5545,13.5805,13.5458,13.5805,73300.0
2007-02-21 15:00:00,15.67,15.67,15.62,15.63,104800.0,13.5805,13.5805,13.5372,13.5458,104800.0
2007-02-21 15:10:00,15.63,15.64,15.61,15.61,265800.0,13.5458,13.5545,13.5285,13.5285,265800.0
2007-02-21 15:20:00,15.61,15.61,15.59,15.59,77300.0,13.5285,13.5285,13.5112,13.5112,77300.0
2007-02-21 15:30:00,15.59,15.62,15.59,15.62,84200.0,13.5112,13.5372,13.5112,13.5372,84200.0
2007-02-21 15:40:00,15.62,15.62,15.61,15.62,83500.0,13.5372,13.5372,13.5285,13.5372,83500.0
2007-02-21 15:50:00,15.62,15.62,15.59,15.6,144500.0,13.5372,13.5372,13.5112,13.5198,144500.0
2007-02-22 09:30:00,15.72,15.76,15.68,15.72,177300.0,13.6238,13.6585,13.5892,13.6238,177300.0
2007-02-22 09:40:00,15.72,15.75,15.71,15.75,126800.0,13.6238,13.6498,13.6152,13.6498,126800.0
2007-02-22 09:50:00,15.75,15.77,15.72,15.72,126000.0,13.6498,13.6672,13.6238,13.6238,126000.0
2007-02-22 10:00:00,15.72,15.77,15.72,15.76,138400.0,13.6238,13.6672,13.6238,13.6585,138400.0
2007-02-22 10:10:00,15.77,15.77,15.73,15.74,95900.0,13.6672,13.6672,13.6325,13.6412,95900.0
2007-02-22 10:20:00,15.74,15.79,15.73,15.79,107700.0,13.6412,13.6845,13.6325,13.6845,107700.0
2007-02-22 10:30:00,15.79,15.79,15.71,15.72,152100.0,13.6845,13.6845,13.6152,13.6238,152100.0
2007-02-22 10:40:00,15.72,15.78,15.7,15.71,131400.0,13.6238,13.6758,13.6065,13.6152,131400.0
2007-02-22 10:50:00,15.71,15.75,15.69,15.75,86800.0,13.6152,13.6498,13.5978,13.6498,86800.0
2007-02-22 11:00:00,15.74,15.75,15.71,15.72,93000.0,13.6412,13.6498,13.6152,13.6238,93000.0
2007-02-22 11:10:00,15.72,15.72,15.67,15.67,71300.0,13.6238,13.6238,13.5805,13.5805,71300.0
2007-02-22 11:20:00,15.67,15.68,15.62,15.65,84200.0,13.5805,13.5892,13.5372,13.5632,84200.0
2007-02-22 11:30:00,15.65,15.66,15.63,15.65,63000.0,13.5632,13.5718,13.5458,13.5632,63000.0
2007-02-22 11:40:00,15.65,15.65,15.63,15.63,45300.0,13.5632,13.5632,13.5458,13.5458,45300.0
2007-02-22 11:50:00,15.63,15.64,15.63,15.64,11700.0,13.5458,13.5545,13.5458,13.5545,11700.0
2007-02-22 12:00:00,15.63,15.71,15.63,15.69,77600.0,13.5458,13.6152,13.5458,13.5978,77600.0
2007-02-22 12:10:00,15.7,15.7,15.64,15.65,71400.0,13.6065,13.6065,13.5545,13.5632,71400.0
2007-02-22 12:20:00,15.65,15.66,15.64,15.65,34300.0,13.5632,13.5718,13.5545,13.5632,34300.0
2007-02-22 12:30:00,15.65,15.66,15.64,15.64,52900.0,13.5632,13.5718,13.5545,13.5545,52900.0
2007-02-22 12:40:00,15.65,15.65,15.64,15.65,22100.0,13.5632,13.5632,13.5545,13.5632,22100.0
2007-02-22 12:50:00,15.65,15.65,15.63,15.63,38000.0,13.5632,13.5632,13.5458,13.5458,38000.0
2007-02-22 13:00:00,15.63,15.64,15.62,15.63,33700.0,13.5458,13.5545,13.5372,13.5458,33700.0
2007-02-22 13:10:00,15.62,15.63,15.62,15.63,30900.0,13.5372,13.5458,13.5372,13.5458,30900.0
2007-02-22 13:20:00,15.63,15.66,15.63,15.66,108700.0,13.5458,13.5718,13.5458,13.5718,108700.0
2007-02-22 13:30:00,15.66,15.66,15.63,15.64,61900.0,13.5718,13.5718,13.5458,13.5545,61900.0
2007-02-22 13:40:00,15.64,15.66,15.64,15.65,67000.0,13.5545,13.5718,13.5545,13.5632,67000.0
2007-02-22 13:50:00,15.65,15.65,15.63,15.63,52900.0,13.5632,13.5632,13.5458,13.5458,52900.0
2007-02-22 14:00:00,15.64,15.64,15.6,15.62,74600.0,13.5545,13.5545,13.5198,13.5372,74600.0
2007-02-22 14:10:00,15.62,15.63,15.62,15.62,23300.0,13.5372,13.5458,13.5372,13.5372,23300.0
2007-02-22 14:20:00,15.62,15.64,15.61,15.62,85500.0,13.5372,13.5545,13.5285,13.5372,85500.0
2007-02-22 14:30:00,15.62,15.62,15.61,15.61,56700.0,13.5372,13.5372,13.5285,13.5285,56700.0
2007-02-22 14:40:00,15.61,15.62,15.61,15.62,692400.0,13.5285,13.5372,13.5285,13.5372,692400.0
2007-02-22 14:50:00,15.62,15.63,15.61,15.61,104200.0,13.5372,13.5458,13.5285,13.5285,104200.0
2007-02-22 15:00:00,15.61,15.64,15.61,15.63,100700.0,13.5285,13.5545,13.5285,13.5458,100700.0
2007-02-22 15:10:00,15.63,15.63,15.61,15.62,86500.0,13.5458,13.5458,13.5285,13.5372,86500.0
2007-02-22 15:20:00,15.62,15.65,15.61,15.62,133400.0,13.5372,13.5632,13.5285,13.5372,133400.0
2007-02-22 15:30:00,15.62,15.64,15.6,15.6,276500.0,13.5372,13.5545,13.5198,13.5198,276500.0
2007-02-22 15:40:00,15.6,15.62,15.58,15.62,153300.0,13.5198,13.5372,13.5025,13.5372,153300.0
2007-02-22 15:50:00,15.61,15.62,15.59,15.61,87900.0,13.5285,13.5372,13.5112,13.5285,87900.0
2007-02-23 09:30:00,15.61,15.61,15.53,15.54,179000.0,13.5285,13.5285,13.4592,13.4678,179000.0
2007-02-23 09:40:00,15.54,15.55,15.48,15.49,312300.0,13.4678,13.4765,13.4158,13.4245,312300.0
2007-02-23 09:50:00,15.49,15.51,15.46,15.48,283400.0,13.4245,13.4418,13.3985,13.4158,283400.0
2007-02-23 10:00:00,15.48,15.49,15.39,15.44,300800.0,13.4158,13.4245,13.3378,13.3812,300800.0
2007-02-23 10:10:00,15.44,15.47,15.43,15.44,180400.0,13.3812,13.4072,13.3725,13.3812,180400.0
2007-02-23 10:20:00,15.43,15.47,15.4,15.43,267700.0,13.3725,13.4072,13.3465,13.3725,267700.0
2007-02-23 10:30:00,15.42,15.48,15.42,15.48,113000.0,13.3638,13.4158,13.3638,13.4158,113000.0
2007-02-23 10:40:00,15.48,15.48,15.41,15.42,115100.0,13.4158,13.4158,13.3552,13.3638,115100.0
2007-02-23 10:50:00,15.41,15.42,15.4,15.4,158800.0,13.3552,13.3638,13.3465,13.3465,158800.0
2007-02-23 11:00:00,15.41,15.41,15.4,15.41,61700.0,13.3552,13.3552,13.3465,13.3552,61700.0
2007-02-23 11:10:00,15.41,15.41,15.35,15.39,258500.0,13.3552,13.3552,13.3032,13.3378,258500.0
2007-02-23 11:20:00,15.4,15.46,15.4,15.44,199100.0,13.3465,13.3985,13.3465,13.3812,199100.0
2007-02-23 11:30:00,15.44,15.46,15.42,15.44,76800.0,13.3812,13.3985,13.3638,13.3812,76800.0
2007-02-23 11:40:00,15.44,15.46,15.44,15.44,91200.0,13.3812,13.3985,13.3812,13.3812,91200.0
2007-02-23 11:50:00,15.44,15.48,15.43,15.46,119800.0,13.3812,13.4158,13.3725,13.3985,119800.0
2007-02-23 12:00:00,15.46,15.46,15.4,15.4,95700.0,13.3985,13.3985,13.3465,13.3465,95700.0
2007-02-23 12:10:00,15.4,15.43,15.4,15.43,76000.0,13.3465,13.3725,13.3465,13.3725,76000.0
2007-02-23 12:20:00,15.43,15.47,15.42,15.43,217200.0,13.3725,13.4072,13.3638,13.3725,217200.0
2007-02-23 12:30:00,15.43,15.44,15.42,15.44,93100.0,13.3725,13.3812,13.3638,13.3812,93100.0
2007-02-23 12:40:00,15.43,15.45,15.38,15.45,91700.0,13.3725,13.3898,13.3292,13.3898,91700.0
2007-02-23 12:50:00,15.44,15.45,15.44,15.44,49200.0,13.3812,13.3898,13.3812,13.3812,49200.0
2007-02-23 13:00:00,15.45,15.47,15.41,15.44,59100.0,13.3898,13.4072,13.3552,13.3812,59100.0
2007-02-23 13:10:00,15.44,15.45,15.43,15.44,94500.0,13.3812,13.3898,13.3725,13.3812,94500.0
2007-02-23 13:20:00,15.44,15.5,15.44,15.49,146000.0,13.3812,13.4332,13.3812,13.4245,146000.0
2007-02-23 13:30:00,15.49,15.5,15.42,15.43,207700.0,13.4245,13.4332,13.3638,13.3725,207700.0
2007-02-23 13:40:00,15.43,15.46,15.42,15.45,44000.0,13.3725,13.3985,13.3638,13.3898,44000.0
2007-02-23 13:50:00,15.45,15.46,15.42,15.44,63100.0,13.3898,13.3985,13.3638,13.3812,63100.0
2007-02-23 14:00:00,15.43,15.44,15.41,15.43,73500.0,13.3725,13.3812,13.3552,13.3725,73500.0
2007-02-23 14:10:00,15.43,15.44,15.43,15.43,19200.0,13.3725,13.3812,13.3725,13.3725,19200.0
2007-02-23 14:20:00,15.43,15.44,15.43,15.43,28600.0,13.3725,13.3812,13.3725,13.3725,28600.0
2007-02-23 14:30:00,15.43,15.45,15.41,15.44,138700.0,13.3725,13.3898,13.3552,13.3812,138700.0
2007-02-23 14:40:00,15.44,15.45,15.43,15.43,40300.0,13.3812,13.3898,13.3725,13.3725,40300.0
2007-02-23 14:50:00,15.42,15.43,15.42,15.42,24400.0,13.3638,13.3725,13.3638,13.3638,24400.0
2007-02-23 15:00:00,15.42,15.43,15.42,15.42,18700.0,13.3638,13.3725,13.3638,13.3638,18700.0
2007-02-23 15:10:00,15.43,15.44,15.42,15.43,124700.0,13.3725,13.3812,13.3638,13.3725,124700.0
2007-02-23 15:20:00,15.42,15.45,15.41,15.42,133000.0,13.3638,13.3898,13.3552,13.3638,133000.0
2007-02-23 15:30:00,15.42,15.45,15.41,15.43,265700.0,13.3638,13.3898,13.3552,13.3725,265700.0
2007-02-23 15:40:00,15.44,15.45,15.41,15.43,145300.0,13.3812,13.3898,13.3552,13.3725,145300.0
2007-02-23 15:50:00,15.43,15.43,15.38,15.42,320800.0,13.3725,13.3725,13.3292,13.3638,320800.0
2007-02-26 09:30:00,15.4,15.44,15.3,15.31,214800.0,13.3465,13.3812,13.2598,13.2685,214800.0
2007-02-26 09:40:00,15.31,15.37,15.31,15.35,98600.0,13.2685,13.3205,13.2685,13.3032,98600.0
2007-02-26 09:50:00,15.36,15.37,15.33,15.33,107500.0,13.3118,13.3205,13.2858,13.2858,107500.0
2007-02-26 10:00:00,15.33,15.36,15.32,15.34,128200.0,13.2858,13.3118,13.2772,13.2945,128200.0
2007-02-26 10:10:00,15.34,15.41,15.34,15.37,130700.0,13.2945,13.3552,13.2945,13.3205,130700.0
2007-02-26 10:20:00,15.37,15.38,15.36,15.38,135100.0,13.3205,13.3292,13.3118,13.3292,135100.0
2007-02-26 10:30:00,15.37,15.37,15.35,15.36,107900.0,13.3205,13.3205,13.3032,13.3118,107900.0
2007-02-26 10:40:00,15.37,15.38,15.36,15.37,87300.0,13.3205,13.3292,13.3118,13.3205,87300.0
2007-02-26 10:50:00,15.37,15.43,15.37,15.43,206700.0,13.3205,13.3725,13.3205,13.3725,206700.0
2007-02-26 11:00:00,15.43,15.45,15.39,15.39,115300.0,13.3725,13.3898,13.3378,13.3378,115300.0
2007-02-26 11:10:00,15.4,15.43,15.39,15.41,138600.0,13.3465,13.3725,13.3378,13.3552,138600.0
2007-02-26 11:20:00,15.41,15.42,15.39,15.4,114500.0,13.3552,13.3638,13.3378,13.3465,114500.0
2007-02-26 11:30:00,15.41,15.41,15.4,15.4,86200.0,13.3552,13.3552,13.3465,13.3465,86200.0
2007-02-26 11:40:00,15.41,15.42,15.4,15.42,66100.0,13.3552,13.3638,13.3465,13.3638,66100.0
2007-02-26 11:50:00,15.41,15.44,15.41,15.44,120200.0,13.3552,13.3812,13.3552,13.3812,120200.0
2007-02-26 12:00:00,15.44,15.46,15.42,15.45,260100.0,13.3812,13.3985,13.3638,13.3898,260100.0
2007-02-26 12:10:00,15.45,15.49,15.44,15.47,146600.0,13.3898,13.4245,13.3812,13.4072,146600.0
2007-02-26 12:20:00,15.48,15.48,15.45,15.47,132300.0,13.4158,13.4158,13.3898,13.4072,132300.0
2007-02-26 12:30:00,15.46,15.47,15.42,15.42,109700.0,13.3985,13.4072,13.3638,13.3638,109700.0
2007-02-26 12:40:00,15.43,15.43,15.39,15.39,133300.0,13.3725,13.3725,13.3378,13.3378,133300.0
2007-02-26 12:50:00,15.39,15.4,15.38,15.39,114600.0,13.3378,13.3465,13.3292,13.3378,114600.0
2007-02-26 13:00:00,15.4,15.41,15.39,15.41,183100.0,13.3465,13.3552,13.3378,13.3552,183100.0
2007-02-26 13:10:00,15.41,15.41,15.39,15.4,88200.0,13.3552,13.3552,13.3378,13.3465,88200.0
2007-02-26 13:20:00,15.41,15.41,15.39,15.4,65700.0,13.3552,13.3552,13.3378,13.3465,65700.0
2007-02-26 13:30:00,15.4,15.41,15.39,15.4,89600.0,13.3465,13.3552,13.3378,13.3465,89600.0
2007-02-26 13:40:00,15.39,15.41,15.39,15.39,163600.0,13.3378,13.3552,13.3378,13.3378,163600.0
2007-02-26 13:50:00,15.4,15.4,15.38,15.38,40400.0,13.3465,13.3465,13.3292,13.3292,40400.0
2007-02-26 14:00:00,15.38,15.39,15.36,15.37,155600.0,13.3292,13.3378,13.3118,13.3205,155600.0
2007-02-26 14:10:00,15.36,15.36,15.34,15.34,229000.0,13.3118,13.3118,13.2945,13.2945,229000.0
2007-02-26 14:20:00,15.34,15.35,15.33,15.33,78800.0,13.2945,13.3032,13.2858,13.2858,78800.0
2007-02-26 14:30:00,15.33,15.34,15.32,15.33,93400.0,13.2858,13.2945,13.2772,13.2858,93400.0
2007-02-26 14:40:00,15.33,15.35,15.33,15.33,116900.0,13.2858,13.3032,13.2858,13.2858,116900.0
2007-02-26 14:50:00,15.33,15.35,15.33,15.33,133800.0,13.2858,13.3032,13.2858,13.2858,133800.0
2007-02-26 15:00:00,15.33,15.35,15.32,15.34,124600.0,13.2858,13.3032,13.2772,13.2945,124600.0
2007-02-26 15:10:00,15.35,15.35,15.33,15.35,160500.0,13.3032,13.3032,13.2858,13.3032,160500.0
2007-02-26 15:20:00,15.34,15.35,15.33,15.33,123700.0,13.2945,13.3032,13.2858,13.2858,123700.0
2007-02-26 15:30:00,15.34,15.35,15.32,15.34,262500.0,13.2945,13.3032,13.2772,13.2945,262500.0
2007-02-26 15:40:00,15.34,15.35,15.33,15.35,192200.0,13.2945,13.3032,13.2858,13.3032,192200.0
2007-02-26 15:50:00,15.34,15.37,15.34,15.35,453800.0,13.2945,13.3205,13.2945,13.3032,453800.0
2007-02-27 09:30:00,15.22,15.28,15.15,15.16,262600.0,13.1944,13.2464,13.1337,13.1424,262600.0
2007-02-27 09:40:00,15.18,15.2,15.07,15.13,492600.0,13.1598,13.1771,13.0644,13.1164,492600.0
2007-02-27 09:50:00,15.12,15.19,15.12,15.15,324600.0,13.1077,13.1684,13.1077,13.1337,324600.0
2007-02-27 10:00:00,15.15,15.18,15.14,15.15,200000.0,13.1337,13.1598,13.1251,13.1337,200000.0
2007-02-27 10:10:00,15.14,15.17,15.13,15.16,249900.0,13.1251,13.1511,13.1164,13.1424,249900.0
2007-02-27 10:20:00,15.16,15.22,15.14,15.21,451400.0,13.1424,13.1944,13.1251,13.1858,451400.0
2007-02-27 10:30:00,15.17,15.21,15.14,15.15,254700.0,13.1511,13.1858,13.1251,13.1337,254700.0
2007-02-27 10:40:00,15.15,15.16,15.14,15.16,166200.0,13.1337,13.1424,13.1251,13.1424,166200.0
2007-02-27 10:50:00,15.15,15.16,15.1,15.12,222600.0,13.1337,13.1424,13.0904,13.1077,222600.0
2007-02-27 11:00:00,15.11,15.17,15.1,15.16,459400.0,13.0991,13.1511,13.0904,13.1424,459400.0
2007-02-27 11:10:00,15.15,15.16,15.1,15.11,210000.0,13.1337,13.1424,13.0904,13.0991,210000.0
2007-02-27 11:20:00,15.12,15.13,15.11,15.13,197800.0,13.1077,13.1164,13.0991,13.1164,197800.0
2007-02-27 11:30:00,15.13,15.14,15.12,15.12,86300.0,13.1164,13.1251,13.1077,13.1077,86300.0
2007-02-27 11:40:00,15.13,15.14,15.12,15.12,63000.0,13.1164,13.1251,13.1077,13.1077,63000.0
2007-02-27 11:50:00,15.12,15.13,15.11,15.12,109000.0,13.1077,13.1164,13.0991,13.1077,109000.0
2007-02-27 12:00:00,15.12,15.13,15.1,15.1,118000.0,13.1077,13.1164,13.0904,13.0904,118000.0
2007-02-27 12:10:00,15.1,15.11,15.09,15.1,142300.0,13.0904,13.0991,13.0817,13.0904,142300.0
2007-02-27 12:20:00,15.1,15.11,15.1,15.1,41600.0,13.0904,13.0991,13.0904,13.0904,41600.0
2007-02-27 12:30:00,15.1,15.12,15.1,15.11,116000.0,13.0904,13.1077,13.0904,13.0991,116000.0
2007-02-27 12:40:00,15.11,15.13,15.11,15.12,87900.0,13.0991,13.1164,13.0991,13.1077,87900.0
2007-02-27 12:50:00,15.13,15.14,15.1,15.13,286500.0,13.1164,13.1251,13.0904,13.1164,286500.0
2007-02-27 13:00:00,15.13,15.15,15.12,15.14,106400.0,13.1164,13.1337,13.1077,13.1251,106400.0
2007-02-27 13:10:00,15.15,15.15,15.12,15.15,192400.0,13.1337,13.1337,13.1077,13.1337,192400.0
2007-02-27 13:20:00,15.15,15.16,15.12,15.13,78900.0,13.1337,13.1424,13.1077,13.1164,78900.0
2007-02-27 13:30:00,15.12,15.13,15.11,15.11,445300.0,13.1077,13.1164,13.0991,13.0991,445300.0
2007-02-27 13:40:00,15.11,15.12,15.1,15.1,55600.0,13.0991,13.1077,13.0904,13.0904,55600.0
2007-02-27 13:50:00,15.11,15.12,15.11,15.11,69500.0,13.0991,13.1077,13.0991,13.0991,69500.0
2007-02-27 14:00:00,15.12,15.12,15.09,15.09,226300.0,13.1077,13.1077,13.0817,13.0817,226300.0
2007-02-27 14:10:00,15.09,15.11,15.09,15.1,239900.0,13.0817,13.0991,13.0817,13.0904,239900.0
2007-02-27 14:20:00,15.1,15.1,15.08,15.09,199700.0,13.0904,13.0904,13.0731,13.0817,199700.0
2007-02-27 14:30:00,15.09,15.13,15.08,15.1,346400.0,13.0817,13.1164,13.0731,13.0904,346400.0
2007-02-27 14:40:00,15.11,15.13,15.1,15.1,228500.0,13.0991,13.1164,13.0904,13.0904,228500.0
2007-02-27 14:50:00,15.1,15.12,15.06,15.07,489000.0,13.0904,13.1077,13.0557,13.0644,489000.0
2007-02-27 15:00:00,15.1,15.11,15.04,15.04,287400.0,13.0904,13.0991,13.0384,13.0384,287400.0
2007-02-27 15:10:00,15.1,15.11,15.05,15.11,363500.0,13.0904,13.0991,13.0471,13.0991,363500.0
2007-02-27 15:20:00,15.11,15.13,15.09,15.12,298000.0,13.0991,13.1164,13.0817,13.1077,298000.0
2007-02-27 15:30:00,15.12,15.13,15.1,15.11,228000.0,13.1077,13.1164,13.0904,13.0991,228000.0
2007-02-27 15:40:00,15.12,15.12,15.09,15.1,84000.0,13.1077,13.1077,13.0817,13.0904,84000.0
2007-02-27 15:50:00,15.1,15.11,15.08,15.1,707900.0,13.0904,13.0991,13.0731,13.0904,707900.0
2007-02-28 09:30:00,15.12,15.12,15.06,15.1,229100.0,13.1077,13.1077,13.0557,13.0904,229100.0
2007-02-28 09:40:00,15.11,15.11,15.04,15.09,239700.0,13.0991,13.0991,13.0384,13.0817,239700.0
2007-02-28 09:50:00,15.1,15.12,15.04,15.11,731500.0,13.0904,13.1077,13.0384,13.0991,731500.0
2007-02-28 10:00:00,15.11,15.12,15.06,15.08,1206000.0,13.0991,13.1077,13.0557,13.0731,1206000.0
2007-02-28 10:10:00,15.08,15.12,15.05,15.1,932800.0,13.0731,13.1077,13.0471,13.0904,932800.0
2007-02-28 10:20:00,15.1,15.11,15.04,15.05,300500.0,13.0904,13.0991,13.0384,13.0471,300500.0
2007-02-28 10:30:00,15.05,15.11,15.05,15.08,371900.0,13.0471,13.0991,13.0471,13.0731,371900.0
2007-02-28 10:40:00,15.06,15.17,15.04,15.13,468700.0,13.0557,13.1511,13.0384,13.1164,468700.0
2007-02-28 10:50:00,15.12,15.19,15.06,15.19,315100.0,13.1077,13.1684,13.0557,13.1684,315100.0
2007-02-28 11:00:00,15.09,15.19,15.08,15.14,274800.0,13.0817,13.1684,13.0731,13.1251,274800.0
2007-02-28 11:10:00,15.13,15.17,15.09,15.14,336900.0,13.1164,13.1511,13.0817,13.1251,336900.0
2007-02-28 11:20:00,15.14,15.19,15.09,15.17,163100.0,13.1251,13.1684,13.0817,13.1511,163100.0
2007-02-28 11:30:00,15.16,15.19,15.13,15.16,211400.0,13.1424,13.1684,13.1164,13.1424,211400.0
2007-02-28 11:40:00,15.16,15.18,15.12,15.15,136800.0,13.1424,13.1598,13.1077,13.1337,136800.0
2007-02-28 11:50:00,15.13,15.18,15.1,15.1,354100.0,13.1164,13.1598,13.0904,13.0904,354100.0
2007-02-28 12:00:00,15.16,15.16,15.09,15.12,173100.0,13.1424,13.1424,13.0817,13.1077,173100.0
2007-02-28 12:10:00,15.1,15.12,15.09,15.12,83300.0,13.0904,13.1077,13.0817,13.1077,83300.0
2007-02-28 12:20:00,15.12,15.12,15.1,15.1,111200.0,13.1077,13.1077,13.0904,13.0904,111200.0
2007-02-28 12:30:00,15.1,15.11,15.08,15.09,114200.0,13.0904,13.0991,13.0731,13.0817,114200.0
2007-02-28 12:40:00,15.09,15.11,15.09,15.1,266700.0,13.0817,13.0991,13.0817,13.0904,266700.0
2007-02-28 12:50:00,15.11,15.15,15.1,15.11,212700.0,13.0991,13.1337,13.0904,13.0991,212700.0
2007-02-28 13:00:00,15.11,15.13,15.1,15.12,49900.0,13.0991,13.1164,13.0904,13.1077,49900.0
2007-02-28 13:10:00,15.12,15.12,15.1,15.11,61600.0,13.1077,13.1077,13.0904,13.0991,61600.0
2007-02-28 13:20:00,15.11,15.13,15.1,15.12,81100.0,13.0991,13.1164,13.0904,13.1077,81100.0
2007-02-28 13:30:00,15.13,15.13,15.1,15.1,266100.0,13.1164,13.1164,13.0904,13.0904,266100.0
2007-02-28 13:40:00,15.1,15.12,15.09,15.09,98500.0,13.0904,13.1077,13.0817,13.0817,98500.0
2007-02-28 13:50:00,15.09,15.1,15.07,15.07,149300.0,13.0817,13.0904,13.0644,13.0644,149300.0
2007-02-28 14:00:00,15.08,15.13,15.06,15.11,329700.0,13.0731,13.1164,13.0557,13.0991,329700.0
2007-02-28 14:10:00,15.11,15.13,15.08,15.08,156800.0,13.0991,13.1164,13.0731,13.0731,156800.0
2007-02-28 14:20:00,15.09,15.11,15.08,15.08,117800.0,13.0817,13.0991,13.0731,13.0731,117800.0
2007-02-28 14:30:00,15.09,15.09,15.06,15.07,90100.0,13.0817,13.0817,13.0557,13.0644,90100.0
2007-02-28 14:40:00,15.07,15.09,15.06,15.09,177200.0,13.0644,13.0817,13.0557,13.0817,177200.0
2007-02-28 14:50:00,15.09,15.11,15.07,15.11,289200.0,13.0817,13.0991,13.0644,13.0991,289200.0
2007-02-28 15:00:00,15.1,15.11,15.07,15.1,244200.0,13.0904,13.0991,13.0644,13.0904,244200.0
2007-02-28 15:10:00,15.1,15.16,15.1,15.15,447800.0,13.0904,13.1424,13.0904,13.1337,447800.0
2007-02-28 15:20:00,15.16,15.16,15.14,15.16,191500.0,13.1424,13.1424,13.1251,13.1424,191500.0
2007-02-28 15:30:00,15.15,15.16,15.15,15.15,123200.0,13.1337,13.1424,13.1337,13.1337,123200.0
2007-02-28 15:40:00,15.16,15.16,15.11,15.16,376100.0,13.1424,13.1424,13.0991,13.1424,376100.0
2007-02-28 15:50:00,15.14,15.16,15.11,15.15,417600.0,13.1251,13.1424,13.0991,13.1337,417600.0
2007-03-01 09:30:00,15.05,15.05,14.95,15.0,475200.0,13.0471,13.0471,12.9604,13.0037,475200.0
2007-03-01 09:40:00,15.01,15.03,14.94,15.0,593600.0,13.0124,13.0297,12.9517,13.0037,593600.0
2007-03-01 09:50:00,15.0,15.04,14.95,15.01,419900.0,13.0037,13.0384,12.9604,13.0124,419900.0
2007-03-01 10:00:00,15.02,15.07,14.95,15.03,501100.0,13.021,13.0644,12.9604,13.0297,501100.0
2007-03-01 10:10:00,15.03,15.08,14.98,15.08,245100.0,13.0297,13.0731,12.9864,13.0731,245100.0
2007-03-01 10:20:00,15.08,15.09,14.97,15.07,215300.0,13.0731,13.0817,12.9777,13.0644,215300.0
2007-03-01 10:30:00,15.07,15.09,15.02,15.09,226700.0,13.0644,13.0817,13.021,13.0817,226700.0
2007-03-01 10:40:00,15.07,15.1,15.03,15.09,201700.0,13.0644,13.0904,13.0297,13.0817,201700.0
2007-03-01 10:50:00,15.1,15.14,15.05,15.05,157800.0,13.0904,13.1251,13.0471,13.0471,157800.0
2007-03-01 11:00:00,15.05,15.11,15.04,15.09,695900.0,13.0471,13.0991,13.0384,13.0817,695900.0
2007-03-01 11:10:00,15.08,15.18,15.08,15.12,310500.0,13.0731,13.1598,13.0731,13.1077,310500.0
2007-03-01 11:20:00,15.15,15.15,15.07,15.1,184800.0,13.1337,13.1337,13.0644,13.0904,184800.0
2007-03-01 11:30:00,15.12,15.18,15.1,15.13,212400.0,13.1077,13.1598,13.0904,13.1164,212400.0
2007-03-01 11:40:00,15.13,15.15,15.1,15.12,277000.0,13.1164,13.1337,13.0904,13.1077,277000.0
2007-03-01 11:50:00,15.13,15.18,15.11,15.17,250100.0,13.1164,13.1598,13.0991,13.1511,250100.0
2007-03-01 12:00:00,15.17,15.2,15.11,15.17,303900.0,13.1511,13.1771,13.0991,13.1511,303900.0
2007-03-01 12:10:00,15.2,15.21,15.16,15.17,245300.0,13.1771,13.1858,13.1424,13.1511,245300.0
2007-03-01 12:20:00,15.17,15.2,15.16,15.17,157000.0,13.1511,13.1771,13.1424,13.1511,157000.0
2007-03-01 12:30:00,15.17,15.18,15.16,15.16,111600.0,13.1511,13.1598,13.1424,13.1424,111600.0
2007-03-01 12:40:00,15.16,15.2,15.16,15.18,112600.0,13.1424,13.1771,13.1424,13.1598,112600.0
2007-03-01 12:50:00,15.19,15.22,15.18,15.22,119300.0,13.1684,13.1944,13.1598,13.1944,119300.0
2007-03-01 13:00:00,15.22,15.22,15.19,15.2,85900.0,13.1944,13.1944,13.1684,13.1771,85900.0
2007-03-01 13:10:00,15.2,15.23,15.2,15.23,144200.0,13.1771,13.2031,13.1771,13.2031,144200.0
2007-03-01 13:20:00,15.23,15.23,15.19,15.2,88400.0,13.2031,13.2031,13.1684,13.1771,88400.0
2007-03-01 13:30:00,15.19,15.21,15.16,15.16,167500.0,13.1684,13.1858,13.1424,13.1424,167500.0
2007-03-01 13:40:00,15.17,15.2,15.13,15.18,300500.0,13.1511,13.1771,13.1164,13.1598,300500.0
2007-03-01 13:50:00,15.19,15.2,15.17,15.2,85000.0,13.1684,13.1771,13.1511,13.1771,85000.0
2007-03-01 14:00:00,15.2,15.25,15.19,15.24,193400.0,13.1771,13.2204,13.1684,13.2118,193400.0
2007-03-01 14:10:00,15.24,15.24,15.23,15.24,83100.0,13.2118,13.2118,13.2031,13.2118,83100.0
2007-03-01 14:20:00,15.24,15.24,15.22,15.22,71400.0,13.2118,13.2118,13.1944,13.1944,71400.0
2007-03-01 14:30:00,15.22,15.25,15.21,15.25,253100.0,13.1944,13.2204,13.1858,13.2204,253100.0
2007-03-01 14:40:00,15.25,15.29,15.25,15.29,578900.0,13.2204,13.2551,13.2204,13.2551,578900.0
2007-03-01 14:50:00,15.29,15.32,15.28,15.32,207500.0,13.2551,13.2811,13.2464,13.2811,207500.0
2007-03-01 15:00:00,15.32,15.32,15.27,15.3,451100.0,13.2811,13.2811,13.2378,13.2638,451100.0
2007-03-01 15:10:00,15.31,15.34,15.3,15.32,442900.0,13.2725,13.2985,13.2638,13.2811,442900.0
2007-03-01 15:20:00,15.31,15.32,15.3,15.31,353300.0,13.2725,13.2811,13.2638,13.2725,353300.0
2007-03-01 15:30:00,15.31,15.37,15.31,15.33,901300.0,13.2725,13.3245,13.2725,13.2898,901300.0
2007-03-01 15:40:00,15.33,15.34,15.3,15.3,386800.0,13.2898,13.2985,13.2638,13.2638,386800.0
2007-03-01 15:50:00,15.31,15.34,15.3,15.34,630800.0,13.2725,13.2985,13.2638,13.2985,630800.0
2007-03-02 09:30:00,15.5,15.59,15.41,15.44,409500.0,13.4372,13.5152,13.3591,13.3852,409500.0
2007-03-02 09:40:00,15.43,15.51,15.43,15.48,289200.0,13.3765,13.4458,13.3765,13.4198,289200.0
2007-03-02 09:50:00,15.48,15.5,15.45,15.48,228200.0,13.4198,13.4372,13.3938,13.4198,228200.0
2007-03-02 10:00:00,15.48,15.49,15.43,15.46,361300.0,13.4198,13.4285,13.3765,13.4025,361300.0
2007-03-02 10:10:00,15.47,15.51,15.45,15.5,263900.0,13.4112,13.4458,13.3938,13.4372,263900.0
2007-03-02 10:20:00,15.51,15.55,15.49,15.49,346100.0,13.4458,13.4805,13.4285,13.4285,346100.0
2007-03-02 10:30:00,15.49,15.5,15.47,15.48,102900.0,13.4285,13.4372,13.4112,13.4198,102900.0
2007-03-02 10:40:00,15.47,15.54,15.45,15.53,515100.0,13.4112,13.4718,13.3938,13.4632,515100.0
2007-03-02 10:50:00,15.52,15.53,15.48,15.49,123700.0,13.4545,13.4632,13.4198,13.4285,123700.0
2007-03-02 11:00:00,15.49,15.51,15.48,15.49,221400.0,13.4285,13.4458,13.4198,13.4285,221400.0
2007-03-02 11:10:00,15.49,15.51,15.48,15.51,102900.0,13.4285,13.4458,13.4198,13.4458,102900.0
2007-03-02 11:20:00,15.5,15.52,15.5,15.52,105400.0,13.4372,13.4545,13.4372,13.4545,105400.0
2007-03-02 11:30:00,15.52,15.52,15.48,15.48,87000.0,13.4545,13.4545,13.4198,13.4198,87000.0
2007-03-02 11:40:00,15.48,15.52,15.48,15.49,151500.0,13.4198,13.4545,13.4198,13.4285,151500.0
2007-03-02 11:50:00,15.49,15.5,15.47,15.47,197800.0,13.4285,13.4372,13.4112,13.4112,197800.0
2007-03-02 12:00:00,15.47,15.5,15.47,15.49,93400.0,13.4112,13.4372,13.4112,13.4285,93400.0
2007-03-02 12:10:00,15.48,15.5,15.38,15.39,274000.0,13.4198,13.4372,13.3331,13.3418,274000.0
2007-03-02 12:20:00,15.39,15.4,15.35,15.35,157700.0,13.3418,13.3505,13.3071,13.3071,157700.0
2007-03-02 12:30:00,15.35,15.38,15.35,15.37,154300.0,13.3071,13.3331,13.3071,13.3245,154300.0
2007-03-02 12:40:00,15.37,15.37,15.34,15.34,69500.0,13.3245,13.3245,13.2985,13.2985,69500.0
2007-03-02 12:50:00,15.35,15.35,15.31,15.34,184400.0,13.3071,13.3071,13.2725,13.2985,184400.0
2007-03-02 13:00:00,15.34,15.36,15.3,15.31,123200.0,13.2985,13.3158,13.2638,13.2725,123200.0
2007-03-02 13:10:00,15.31,15.31,15.29,15.3,157500.0,13.2725,13.2725,13.2551,13.2638,157500.0
2007-03-02 13:20:00,15.3,15.31,15.26,15.27,141800.0,13.2638,13.2725,13.2291,13.2378,141800.0
2007-03-02 13:30:00,15.27,15.31,15.25,15.31,230100.0,13.2378,13.2725,13.2204,13.2725,230100.0
2007-03-02 13:40:00,15.31,15.36,15.28,15.3,264200.0,13.2725,13.3158,13.2464,13.2638,264200.0
2007-03-02 13:50:00,15.3,15.32,15.28,15.29,236200.0,13.2638,13.2811,13.2464,13.2551,236200.0
2007-03-02 14:00:00,15.28,15.29,15.23,15.24,99200.0,13.2464,13.2551,13.2031,13.2118,99200.0
2007-03-02 14:10:00,15.24,15.28,15.18,15.2,165400.0,13.2118,13.2464,13.1598,13.1771,165400.0
2007-03-02 14:20:00,15.2,15.26,15.2,15.26,110200.0,13.1771,13.2291,13.1771,13.2291,110200.0
2007-03-02 14:30:00,15.26,15.28,15.23,15.24,64000.0,13.2291,13.2464,13.2031,13.2118,64000.0
2007-03-02 14:40:00,15.24,15.3,15.23,15.24,155300.0,13.2118,13.2638,13.2031,13.2118,155300.0
2007-03-02 14:50:00,15.24,15.28,15.23,15.24,104900.0,13.2118,13.2464,13.2031,13.2118,104900.0
2007-03-02 15:00:00,15.24,15.26,15.24,15.25,72400.0,13.2118,13.2291,13.2118,13.2204,72400.0
2007-03-02 15:10:00,15.25,15.26,15.24,15.26,117300.0,13.2204,13.2291,13.2118,13.2291,117300.0
2007-03-02 15:20:00,15.26,15.28,15.25,15.26,81200.0,13.2291,13.2464,13.2204,13.2291,81200.0
2007-03-02 15:30:00,15.26,15.26,15.24,15.25,99700.0,13.2291,13.2291,13.2118,13.2204,99700.0
2007-03-02 15:40:00,15.25,15.26,15.2,15.21,225900.0,13.2204,13.2291,13.1771,13.1858,225900.0
2007-03-02 15:50:00,15.2,15.21,15.15,15.17,530800.0,13.1771,13.1858,13.1337,13.1511,530800.0
2007-03-05 09:30:00,15.03,15.16,15.03,15.1,250700.0,13.0297,13.1424,13.0297,13.0904,250700.0
2007-03-05 09:40:00,15.1,15.12,15.07,15.11,322300.0,13.0904,13.1077,13.0644,13.0991,322300.0
2007-03-05 09:50:00,15.11,15.17,15.07,15.17,386800.0,13.0991,13.1511,13.0644,13.1511,386800.0
2007-03-05 10:00:00,15.17,15.17,15.08,15.13,327900.0,13.1511,13.1511,13.0731,13.1164,327900.0
2007-03-05 10:10:00,15.13,15.28,15.1,15.12,207700.0,13.1164,13.2464,13.0904,13.1077,207700.0
2007-03-05 10:20:00,15.12,15.16,15.11,15.11,103000.0,13.1077,13.1424,13.0991,13.0991,103000.0
2007-03-05 10:30:00,15.11,15.11,15.06,15.09,398400.0,13.0991,13.0991,13.0557,13.0817,398400.0
2007-03-05 10:40:00,15.09,15.11,15.07,15.08,136300.0,13.0817,13.0991,13.0644,13.0731,136300.0
2007-03-05 10:50:00,15.09,15.11,15.08,15.11,133600.0,13.0817,13.0991,13.0731,13.0991,133600.0
2007-03-05 11:00:00,15.11,15.17,15.1,15.14,142500.0,13.0991,13.1511,13.0904,13.1251,142500.0
2007-03-05 11:10:00,15.15,15.15,15.11,15.12,75100.0,13.1337,13.1337,13.0991,13.1077,75100.0
2007-03-05 11:20:00,15.12,15.13,15.12,15.12,51100.0,13.1077,13.1164,13.1077,13.1077,51100.0
2007-03-05 11:30:00,15.12,15.13,15.1,15.1,41900.0,13.1077,13.1164,13.0904,13.0904,41900.0
2007-03-05 11:40:00,15.1,15.11,15.08,15.1,151200.0,13.0904,13.0991,13.0731,13.0904,151200.0
2007-03-05 11:50:00,15.09,15.15,15.09,15.13,201900.0,13.0817,13.1337,13.0817,13.1164,201900.0
2007-03-05 12:00:00,15.13,15.14,15.12,15.14,144200.0,13.1164,13.1251,13.1077,13.1251,144200.0
2007-03-05 12:10:00,15.13,15.15,15.12,15.13,136000.0,13.1164,13.1337,13.1077,13.1164,136000.0
2007-03-05 12:20:00,15.13,15.15,15.13,15.14,72100.0,13.1164,13.1337,13.1164,13.1251,72100.0
2007-03-05 12:30:00,15.14,15.15,15.13,15.13,62400.0,13.1251,13.1337,13.1164,13.1164,62400.0
2007-03-05 12:40:00,15.14,15.15,15.13,15.14,53400.0,13.1251,13.1337,13.1164,13.1251,53400.0
2007-03-05 12:50:00,15.14,15.15,15.13,15.13,98900.0,13.1251,13.1337,13.1164,13.1164,98900.0
2007-03-05 13:00:00,15.13,15.14,15.12,15.13,56100.0,13.1164,13.1251,13.1077,13.1164,56100.0
2007-03-05 13:10:00,15.13,15.14,15.11,15.12,82300.0,13.1164,13.1251,13.0991,13.1077,82300.0
2007-03-05 13:20:00,15.12,15.13,15.1,15.11,47500.0,13.1077,13.1164,13.0904,13.0991,47500.0
2007-03-05 13:30:00,15.1,15.11,15.1,15.11,35500.0,13.0904,13.0991,13.0904,13.0991,35500.0
2007-03-05 13:40:00,15.11,15.13,15.1,15.11,353400.0,13.0991,13.1164,13.0904,13.0991,353400.0
2007-03-05 13:50:00,15.11,15.12,15.11,15.11,45400.0,13.0991,13.1077,13.0991,13.0991,45400.0
2007-03-05 14:00:00,15.11,15.12,15.1,15.11,39700.0,13.0991,13.1077,13.0904,13.0991,39700.0
2007-03-05 14:10:00,15.11,15.11,15.1,15.11,38300.0,13.0991,13.0991,13.0904,13.0991,38300.0
2007-03-05 14:20:00,15.1,15.12,15.1,15.11,426300.0,13.0904,13.1077,13.0904,13.0991,426300.0
2007-03-05 14:30:00,15.1,15.11,15.1,15.1,27200.0,13.0904,13.0991,13.0904,13.0904,27200.0
2007-03-05 14:40:00,15.1,15.11,15.1,15.1,240800.0,13.0904,13.0991,13.0904,13.0904,240800.0
2007-03-05 14:50:00,15.1,15.11,15.1,15.1,41100.0,13.0904,13.0991,13.0904,13.0904,41100.0
2007-03-05 15:00:00,15.1,15.11,15.1,15.1,72400.0,13.0904,13.0991,13.0904,13.0904,72400.0
2007-03-05 15:10:00,15.11,15.11,15.09,15.1,330200.0,13.0991,13.0991,13.0817,13.0904,330200.0
2007-03-05 15:20:00,15.1,15.1,15.09,15.09,137300.0,13.0904,13.0904,13.0817,13.0817,137300.0
2007-03-05 15:30:00,15.09,15.1,15.09,15.09,103900.0,13.0817,13.0904,13.0817,13.0817,103900.0
2007-03-05 15:40:00,15.09,15.11,15.09,15.1,447700.0,13.0817,13.0991,13.0817,13.0904,447700.0
2007-03-05 15:50:00,15.11,15.12,15.09,15.09,645700.0,13.0991,13.1077,13.0817,13.0817,645700.0
2007-03-06 09:30:00,15.16,15.21,15.14,15.15,375800.0,13.1424,13.1858,13.1251,13.1337,375800.0
2007-03-06 09:40:00,15.15,15.21,15.13,15.13,346500.0,13.1337,13.1858,13.1164,13.1164,346500.0
2007-03-06 09:50:00,15.13,15.15,15.1,15.14,141500.0,13.1164,13.1337,13.0904,13.1251,141500.0
2007-03-06 10:00:00,15.13,15.13,15.06,15.09,258500.0,13.1164,13.1164,13.0557,13.0817,258500.0
2007-03-06 10:10:00,15.09,15.11,15.08,15.09,268300.0,13.0817,13.0991,13.0731,13.0817,268300.0
2007-03-06 10:20:00,15.09,15.09,15.07,15.09,91000.0,13.0817,13.0817,13.0644,13.0817,91000.0
2007-03-06 10:30:00,15.09,15.09,14.97,14.99,707600.0,13.0817,13.0817,12.9777,12.995,707600.0
2007-03-06 10:40:00,14.99,15.04,14.92,14.96,629500.0,12.995,13.0384,12.9344,12.969,629500.0
2007-03-06 10:50:00,14.96,15.0,14.96,14.97,161700.0,12.969,13.0037,12.969,12.9777,161700.0
2007-03-06 11:00:00,14.97,14.98,14.93,14.94,491600.0,12.9777,12.9864,12.943,12.9517,491600.0
2007-03-06 11:10:00,14.94,15.01,14.93,14.99,438800.0,12.9517,13.0124,12.943,12.995,438800.0
2007-03-06 11:20:00,14.98,15.0,14.96,15.0,478700.0,12.9864,13.0037,12.969,13.0037,478700.0
2007-03-06 11:30:00,15.0,15.0,14.98,15.0,332300.0,13.0037,13.0037,12.9864,13.0037,332300.0
2007-03-06 11:40:00,15.0,15.0,14.97,14.98,239300.0,13.0037,13.0037,12.9777,12.9864,239300.0
2007-03-06 11:50:00,14.98,14.99,14.96,14.97,193300.0,12.9864,12.995,12.969,12.9777,193300.0
2007-03-06 12:00:00,14.96,14.99,14.96,14.99,277100.0,12.969,12.995,12.969,12.995,277100.0
2007-03-06 12:10:00,14.98,14.98,14.96,14.98,263200.0,12.9864,12.9864,12.969,12.9864,263200.0
2007-03-06 12:20:00,14.98,14.99,14.97,14.99,159400.0,12.9864,12.995,12.9777,12.995,159400.0
2007-03-06 12:30:00,14.99,15.01,14.98,15.0,563800.0,12.995,13.0124,12.9864,13.0037,563800.0
2007-03-06 12:40:00,15.0,15.0,14.99,15.0,172600.0,13.0037,13.0037,12.995,13.0037,172600.0
2007-03-06 12:50:00,15.0,15.0,14.99,14.99,378700.0,13.0037,13.0037,12.995,12.995,378700.0
2007-03-06 13:00:00,15.0,15.0,14.98,14.99,397900.0,13.0037,13.0037,12.9864,12.995,397900.0
2007-03-06 13:10:00,14.99,15.0,14.98,15.0,284600.0,12.995,13.0037,12.9864,13.0037,284600.0
2007-03-06 13:20:00,14.99,15.0,14.98,15.0,62400.0,12.995,13.0037,12.9864,13.0037,62400.0
2007-03-06 13:30:00,14.99,15.02,14.99,15.01,497700.0,12.995,13.021,12.995,13.0124,497700.0
2007-03-06 13:40:00,15.01,15.01,14.99,15.01,307300.0,13.0124,13.0124,12.995,13.0124,307300.0
2007-03-06 13:50:00,15.0,15.01,15.0,15.01,25900.0,13.0037,13.0124,13.0037,13.0124,25900.0
2007-03-06 14:00:00,15.01,15.05,14.99,15.04,243700.0,13.0124,13.0471,12.995,13.0384,243700.0
2007-03-06 14:10:00,15.04,15.09,15.04,15.08,396100.0,13.0384,13.0817,13.0384,13.0731,396100.0
2007-03-06 14:20:00,15.08,15.08,15.06,15.07,181700.0,13.0731,13.0731,13.0557,13.0644,181700.0
2007-03-06 14:30:00,15.07,15.07,15.05,15.06,58100.0,13.0644,13.0644,13.0471,13.0557,58100.0
2007-03-06 14:40:00,15.06,15.08,15.05,15.08,107700.0,13.0557,13.0731,13.0471,13.0731,107700.0
2007-03-06 14:50:00,15.08,15.09,15.07,15.08,150900.0,13.0731,13.0817,13.0644,13.0731,150900.0
2007-03-06 15:00:00,15.07,15.08,15.07,15.08,51300.0,13.0644,13.0731,13.0644,13.0731,51300.0
2007-03-06 15:10:00,15.07,15.09,15.07,15.09,88500.0,13.0644,13.0817,13.0644,13.0817,88500.0
2007-03-06 15:20:00,15.09,15.1,15.08,15.1,214700.0,13.0817,13.0904,13.0731,13.0904,214700.0
2007-03-06 15:30:00,15.1,15.1,15.03,15.05,289400.0,13.0904,13.0904,13.0297,13.0471,289400.0
2007-03-06 15:40:00,15.05,15.05,15.04,15.05,115500.0,13.0471,13.0471,13.0384,13.0471,115500.0
2007-03-06 15:50:00,15.05,15.05,15.04,15.04,1156500.0,13.0471,13.0471,13.0384,13.0384,1156500.0
2007-03-07 09:30:00,15.11,15.11,14.97,15.0,343600.0,13.0991,13.0991,12.9777,13.0037,343600.0
2007-03-07 09:40:00,15.0,15.06,14.99,15.04,253900.0,13.0037,13.0557,12.995,13.0384,253900.0
2007-03-07 09:50:00,15.04,15.09,15.01,15.04,185800.0,13.0384,13.0817,13.0124,13.0384,185800.0
2007-03-07 10:00:00,15.04,15.06,15.02,15.05,745900.0,13.0384,13.0557,13.021,13.0471,745900.0
2007-03-07 10:10:00,15.04,15.06,15.04,15.05,133300.0,13.0384,13.0557,13.0384,13.0471,133300.0
2007-03-07 10:20:00,15.04,15.08,15.04,15.07,237300.0,13.0384,13.0731,13.0384,13.0644,237300.0
2007-03-07 10:30:00,15.08,15.08,15.05,15.05,193700.0,13.0731,13.0731,13.0471,13.0471,193700.0
2007-03-07 10:40:00,15.06,15.1,15.06,15.09,249900.0,13.0557,13.0904,13.0557,13.0817,249900.0
2007-03-07 10:50:00,15.1,15.12,15.09,15.11,215500.0,13.0904,13.1077,13.0817,13.0991,215500.0
2007-03-07 11:00:00,15.1,15.11,15.06,15.08,168400.0,13.0904,13.0991,13.0557,13.0731,168400.0
2007-03-07 11:10:00,15.08,15.08,15.05,15.05,151300.0,13.0731,13.0731,13.0471,13.0471,151300.0
2007-03-07 11:20:00,15.06,15.06,15.04,15.05,35600.0,13.0557,13.0557,13.0384,13.0471,35600.0
2007-03-07 11:30:00,15.05,15.05,15.03,15.05,132400.0,13.0471,13.0471,13.0297,13.0471,132400.0
2007-03-07 11:40:00,15.05,15.05,15.04,15.04,25600.0,13.0471,13.0471,13.0384,13.0384,25600.0
2007-03-07 11:50:00,15.05,15.05,15.04,15.05,32700.0,13.0471,13.0471,13.0384,13.0471,32700.0
2007-03-07 12:00:00,15.05,15.05,15.04,15.05,68600.0,13.0471,13.0471,13.0384,13.0471,68600.0
2007-03-07 12:10:00,15.05,15.05,15.04,15.04,49300.0,13.0471,13.0471,13.0384,13.0384,49300.0
2007-03-07 12:20:00,15.05,15.05,15.04,15.05,40200.0,13.0471,13.0471,13.0384,13.0471,40200.0
2007-03-07 12:30:00,15.05,15.05,15.04,15.04,25000.0,13.0471,13.0471,13.0384,13.0384,25000.0
2007-03-07 12:40:00,15.04,15.05,15.04,15.04,28900.0,13.0384,13.0471,13.0384,13.0384,28900.0
2007-03-07 12:50:00,15.04,15.05,15.03,15.03,90700.0,13.0384,13.0471,13.0297,13.0297,90700.0
2007-03-07 13:00:00,15.03,15.03,15.01,15.01,93700.0,13.0297,13.0297,13.0124,13.0124,93700.0
2007-03-07 13:10:00,15.01,15.02,15.0,15.01,317400.0,13.0124,13.021,13.0037,13.0124,317400.0
2007-03-07 13:20:00,15.0,15.02,15.0,15.0,103100.0,13.0037,13.021,13.0037,13.0037,103100.0
2007-03-07 13:30:00,15.0,15.02,15.0,15.01,103800.0,13.0037,13.021,13.0037,13.0124,103800.0
2007-03-07 13:40:00,15.01,15.03,15.01,15.03,252200.0,13.0124,13.0297,13.0124,13.0297,252200.0
2007-03-07 13:50:00,15.03,15.03,15.01,15.02,82500.0,13.0297,13.0297,13.0124,13.021,82500.0
2007-03-07 14:00:00,15.01,15.02,15.0,15.01,220900.0,13.0124,13.021,13.0037,13.0124,220900.0
2007-03-07 14:10:00,15.01,15.02,15.0,15.01,256400.0,13.0124,13.021,13.0037,13.0124,256400.0
2007-03-07 14:20:00,15.0,15.02,15.0,15.01,229900.0,13.0037,13.021,13.0037,13.0124,229900.0
2007-03-07 14:30:00,15.0,15.1,15.0,15.02,241600.0,13.0037,13.0904,13.0037,13.021,241600.0
2007-03-07 14:40:00,15.02,15.02,15.0,15.01,57300.0,13.021,13.021,13.0037,13.0124,57300.0
2007-03-07 14:50:00,15.01,15.01,15.0,15.01,345100.0,13.0124,13.0124,13.0037,13.0124,345100.0
2007-03-07 15:00:00,15.0,15.01,15.0,15.01,94500.0,13.0037,13.0124,13.0037,13.0124,94500.0
2007-03-07 15:10:00,15.0,15.03,15.0,15.0,120600.0,13.0037,13.0297,13.0037,13.0037,120600.0
2007-03-07 15:20:00,15.0,15.01,14.95,14.96,386400.0,13.0037,13.0124,12.9604,12.969,386400.0
2007-03-07 15:30:00,14.97,14.99,14.96,14.99,335900.0,12.9777,12.995,12.969,12.995,335900.0
2007-03-07 15:40:00,14.99,14.99,14.95,14.98,253500.0,12.995,12.995,12.9604,12.9864,253500.0
2007-03-07 15:50:00,14.97,15.03,14.95,14.95,607500.0,12.9777,13.0297,12.9604,12.9604,607500.0
2007-03-08 09:30:00,15.02,15.12,15.0,15.08,145200.0,13.021,13.1077,13.0037,13.0731,145200.0
2007-03-08 09:40:00,15.09,15.1,15.03,15.06,254200.0,13.0817,13.0904,13.0297,13.0557,254200.0
2007-03-08 09:50:00,15.06,15.09,15.03,15.08,152000.0,13.0557,13.0817,13.0297,13.0731,152000.0
2007-03-08 10:00:00,15.09,15.09,15.04,15.05,245300.0,13.0817,13.0817,13.0384,13.0471,245300.0
2007-03-08 10:10:00,15.05,15.08,15.03,15.07,321800.0,13.0471,13.0731,13.0297,13.0644,321800.0
2007-03-08 10:20:00,15.07,15.08,15.06,15.07,86300.0,13.0644,13.0731,13.0557,13.0644,86300.0
2007-03-08 10:30:00,15.08,15.09,15.05,15.09,253300.0,13.0731,13.0817,13.0471,13.0817,253300.0
2007-03-08 10:40:00,15.09,15.1,15.08,15.1,167400.0,13.0817,13.0904,13.0731,13.0904,167400.0
2007-03-08 10:50:00,15.1,15.1,15.09,15.09,48200.0,13.0904,13.0904,13.0817,13.0817,48200.0
2007-03-08 11:00:00,15.1,15.1,15.09,15.1,143900.0,13.0904,13.0904,13.0817,13.0904,143900.0
2007-03-08 11:10:00,15.1,15.14,15.09,15.12,332800.0,13.0904,13.1251,13.0817,13.1077,332800.0
2007-03-08 11:20:00,15.12,15.12,15.09,15.1,71600.0,13.1077,13.1077,13.0817,13.0904,71600.0
2007-03-08 11:30:00,15.1,15.12,15.09,15.12,224000.0,13.0904,13.1077,13.0817,13.1077,224000.0
2007-03-08 11:40:00,15.12,15.15,15.11,15.14,118600.0,13.1077,13.1337,13.0991,13.1251,118600.0
2007-03-08 11:50:00,15.15,15.15,15.14,15.14,65100.0,13.1337,13.1337,13.1251,13.1251,65100.0
2007-03-08 12:00:00,15.14,15.18,15.13,15.16,407500.0,13.1251,13.1598,13.1164,13.1424,407500.0
2007-03-08 12:10:00,15.16,15.17,15.14,15.17,192600.0,13.1424,13.1511,13.1251,13.1511,192600.0
2007-03-08 12:20:00,15.17,15.19,15.16,15.19,173400.0,13.1511,13.1684,13.1424,13.1684,173400.0
2007-03-08 12:30:00,15.19,15.2,15.15,15.15,128900.0,13.1684,13.1771,13.1337,13.1337,128900.0
2007-03-08 12:40:00,15.16,15.18,15.15,15.15,147400.0,13.1424,13.1598,13.1337,13.1337,147400.0
2007-03-08 12:50:00,15.15,15.19,15.14,15.16,111500.0,13.1337,13.1684,13.1251,13.1424,111500.0
2007-03-08 13:00:00,15.17,15.17,15.13,15.13,153700.0,13.1511,13.1511,13.1164,13.1164,153700.0
2007-03-08 13:10:00,15.14,15.16,15.13,15.15,342600.0,13.1251,13.1424,13.1164,13.1337,342600.0
2007-03-08 13:20:00,15.16,15.18,15.15,15.18,71800.0,13.1424,13.1598,13.1337,13.1598,71800.0
2007-03-08 13:30:00,15.18,15.19,15.17,15.19,83800.0,13.1598,13.1684,13.1511,13.1684,83800.0
2007-03-08 13:40:00,15.19,15.19,15.18,15.18,82000.0,13.1684,13.1684,13.1598,13.1598,82000.0
2007-03-08 13:50:00,15.19,15.19,15.18,15.18,100300.0,13.1684,13.1684,13.1598,13.1598,100300.0
2007-03-08 14:00:00,15.18,15.19,15.14,15.15,262100.0,13.1598,13.1684,13.1251,13.1337,262100.0
2007-03-08 14:10:00,15.16,15.16,15.14,15.15,85800.0,13.1424,13.1424,13.1251,13.1337,85800.0
2007-03-08 14:20:00,15.15,15.15,15.14,15.14,64300.0,13.1337,13.1337,13.1251,13.1251,64300.0
2007-03-08 14:30:00,15.14,15.15,15.13,15.14,238700.0,13.1251,13.1337,13.1164,13.1251,238700.0
2007-03-08 14:40:00,15.14,15.15,15.13,15.15,213500.0,13.1251,13.1337,13.1164,13.1337,213500.0
2007-03-08 14:50:00,15.15,15.15,15.1,15.15,300400.0,13.1337,13.1337,13.0904,13.1337,300400.0
2007-03-08 15:00:00,15.15,15.15,15.12,15.13,101200.0,13.1337,13.1337,13.1077,13.1164,101200.0
2007-03-08 15:10:00,15.14,15.15,15.13,15.15,89700.0,13.1251,13.1337,13.1164,13.1337,89700.0
2007-03-08 15:20:00,15.15,15.15,15.14,15.14,124600.0,13.1337,13.1337,13.1251,13.1251,124600.0
2007-03-08 15:30:00,15.15,15.15,15.14,15.15,123800.0,13.1337,13.1337,13.1251,13.1337,123800.0
2007-03-08 15:40:00,15.15,15.15,15.11,15.13,317700.0,13.1337,13.1337,13.0991,13.1164,317700.0
2007-03-08 15:50:00,15.14,15.15,15.12,15.15,373800.0,13.1251,13.1337,13.1077,13.1337,373800.0
2007-03-09 09:30:00,15.17,15.24,15.17,15.17,242700.0,13.1511,13.2118,13.1511,13.1511,242700.0
2007-03-09 09:40:00,15.17,15.22,15.16,15.2,239400.0,13.1511,13.1944,13.1424,13.1771,239400.0
2007-03-09 09:50:00,15.2,15.24,15.15,15.18,174400.0,13.1771,13.2118,13.1337,13.1598,174400.0
2007-03-09 10:00:00,15.18,15.19,15.11,15.16,182900.0,13.1598,13.1684,13.0991,13.1424,182900.0
2007-03-09 10:10:00,15.16,15.2,15.14,15.17,127700.0,13.1424,13.1771,13.1251,13.1511,127700.0
2007-03-09 10:20:00,15.17,15.19,15.15,15.17,88600.0,13.1511,13.1684,13.1337,13.1511,88600.0
2007-03-09 10:30:00,15.16,15.19,15.16,15.18,108400.0,13.1424,13.1684,13.1424,13.1598,108400.0
2007-03-09 10:40:00,15.19,15.21,15.18,15.19,102400.0,13.1684,13.1858,13.1598,13.1684,102400.0
2007-03-09 10:50:00,15.19,15.19,15.18,15.19,74900.0,13.1684,13.1684,13.1598,13.1684,74900.0
2007-03-09 11:00:00,15.19,15.19,15.17,15.17,38700.0,13.1684,13.1684,13.1511,13.1511,38700.0
2007-03-09 11:10:00,15.17,15.17,15.15,15.15,29800.0,13.1511,13.1511,13.1337,13.1337,29800.0
2007-03-09 11:20:00,15.15,15.16,15.09,15.12,218700.0,13.1337,13.1424,13.0817,13.1077,218700.0
2007-03-09 11:30:00,15.11,15.15,15.09,15.14,314000.0,13.0991,13.1337,13.0817,13.1251,314000.0
2007-03-09 11:40:00,15.13,15.14,15.13,15.13,58800.0,13.1164,13.1251,13.1164,13.1164,58800.0
2007-03-09 11:50:00,15.14,15.14,15.11,15.12,84500.0,13.1251,13.1251,13.0991,13.1077,84500.0
2007-03-09 12:00:00,15.12,15.13,15.11,15.11,25200.0,13.1077,13.1164,13.0991,13.0991,25200.0
2007-03-09 12:10:00,15.11,15.13,15.11,15.13,65000.0,13.0991,13.1164,13.0991,13.1164,65000.0
2007-03-09 12:20:00,15.12,15.14,15.12,15.13,76600.0,13.1077,13.1251,13.1077,13.1164,76600.0
2007-03-09 12:30:00,15.13,15.13,15.1,15.11,87500.0,13.1164,13.1164,13.0904,13.0991,87500.0
2007-03-09 12:40:00,15.11,15.11,15.09,15.1,229200.0,13.0991,13.0991,13.0817,13.0904,229200.0
2007-03-09 12:50:00,15.1,15.1,15.09,15.1,14300.0,13.0904,13.0904,13.0817,13.0904,14300.0
2007-03-09 13:00:00,15.09,15.1,15.09,15.09,85700.0,13.0817,13.0904,13.0817,13.0817,85700.0
2007-03-09 13:10:00,15.1,15.1,15.08,15.1,417400.0,13.0904,13.0904,13.0731,13.0904,417400.0
2007-03-09 13:20:00,15.1,15.1,15.08,15.09,101000.0,13.0904,13.0904,13.0731,13.0817,101000.0
2007-03-09 13:30:00,15.1,15.1,15.09,15.09,59600.0,13.0904,13.0904,13.0817,13.0817,59600.0
2007-03-09 13:40:00,15.09,15.1,15.08,15.09,68300.0,13.0817,13.0904,13.0731,13.0817,68300.0
2007-03-09 13:50:00,15.09,15.09,15.07,15.07,56800.0,13.0817,13.0817,13.0644,13.0644,56800.0
2007-03-09 14:00:00,15.07,15.08,15.05,15.07,75900.0,13.0644,13.0731,13.0471,13.0644,75900.0
2007-03-09 14:10:00,15.07,15.1,15.06,15.08,109800.0,13.0644,13.0904,13.0557,13.0731,109800.0
2007-03-09 14:20:00,15.09,15.1,15.07,15.08,85100.0,13.0817,13.0904,13.0644,13.0731,85100.0
2007-03-09 14:30:00,15.08,15.08,15.07,15.08,50500.0,13.0731,13.0731,13.0644,13.0731,50500.0
2007-03-09 14:40:00,15.07,15.08,15.05,15.06,91900.0,13.0644,13.0731,13.0471,13.0557,91900.0
2007-03-09 14:50:00,15.07,15.07,15.06,15.07,103200.0,13.0644,13.0644,13.0557,13.0644,103200.0
2007-03-09 15:00:00,15.07,15.07,15.06,15.06,34800.0,13.0644,13.0644,13.0557,13.0557,34800.0
2007-03-09 15:10:00,15.07,15.07,15.06,15.06,138100.0,13.0644,13.0644,13.0557,13.0557,138100.0
2007-03-09 15:20:00,15.07,15.07,15.06,15.07,45600.0,13.0644,13.0644,13.0557,13.0644,45600.0
2007-03-09 15:30:00,15.06,15.07,15.06,15.07,155100.0,13.0557,13.0644,13.0557,13.0644,155100.0
2007-03-09 15:40:00,15.07,15.08,15.06,15.08,241500.0,13.0644,13.0731,13.0557,13.0731,241500.0
2007-03-09 15:50:00,15.08,15.09,15.07,15.09,393300.0,13.0731,13.0817,13.0644,13.0817,393300.0
2007-03-12 09:30:00,15.05,15.15,15.05,15.1,143900.0,13.0471,13.1337,13.0471,13.0904,143900.0
2007-03-12 09:40:00,15.1,15.12,15.07,15.08,100400.0,13.0904,13.1077,13.0644,13.0731,100400.0
2007-03-12 09:50:00,15.08,15.1,15.07,15.07,101800.0,13.0731,13.0904,13.0644,13.0644,101800.0
2007-03-12 10:00:00,15.07,15.1,15.05,15.06,130300.0,13.0644,13.0904,13.0471,13.0557,130300.0
2007-03-12 10:10:00,15.06,15.07,15.03,15.06,127900.0,13.0557,13.0644,13.0297,13.0557,127900.0
2007-03-12 10:20:00,15.07,15.09,15.06,15.08,99200.0,13.0644,13.0817,13.0557,13.0731,99200.0
2007-03-12 10:30:00,15.04,15.06,15.03,15.06,88400.0,13.0384,13.0557,13.0297,13.0557,88400.0
2007-03-12 10:40:00,15.06,15.07,15.02,15.03,73200.0,13.0557,13.0644,13.021,13.0297,73200.0
2007-03-12 10:50:00,15.03,15.05,15.02,15.05,83400.0,13.0297,13.0471,13.021,13.0471,83400.0
2007-03-12 11:00:00,15.05,15.1,15.05,15.08,129500.0,13.0471,13.0904,13.0471,13.0731,129500.0
2007-03-12 11:10:00,15.08,15.09,15.04,15.04,92600.0,13.0731,13.0817,13.0384,13.0384,92600.0
2007-03-12 11:20:00,15.04,15.05,15.04,15.05,5000.0,13.0384,13.0471,13.0384,13.0471,5000.0
2007-03-12 11:30:00,15.06,15.06,15.05,15.05,3900.0,13.0557,13.0557,13.0471,13.0471,3900.0
2007-03-12 11:40:00,15.05,15.06,15.02,15.03,50700.0,13.0471,13.0557,13.021,13.0297,50700.0
2007-03-12 11:50:00,15.03,15.06,15.02,15.05,109600.0,13.0297,13.0557,13.021,13.0471,109600.0
2007-03-12 12:00:00,15.06,15.07,15.05,15.07,44400.0,13.0557,13.0644,13.0471,13.0644,44400.0
2007-03-12 12:10:00,15.07,15.08,15.06,15.06,72200.0,13.0644,13.0731,13.0557,13.0557,72200.0
2007-03-12 12:20:00,15.06,15.06,15.05,15.06,12200.0,13.0557,13.0557,13.0471,13.0557,12200.0
2007-03-12 12:30:00,15.06,15.06,15.05,15.05,15900.0,13.0557,13.0557,13.0471,13.0471,15900.0
2007-03-12 12:40:00,15.05,15.07,15.05,15.06,71200.0,13.0471,13.0644,13.0471,13.0557,71200.0
2007-03-12 12:50:00,15.05,15.07,15.05,15.07,89900.0,13.0471,13.0644,13.0471,13.0644,89900.0
2007-03-12 13:00:00,15.07,15.07,15.06,15.07,22400.0,13.0644,13.0644,13.0557,13.0644,22400.0
2007-03-12 13:10:00,15.07,15.07,15.06,15.07,21600.0,13.0644,13.0644,13.0557,13.0644,21600.0
2007-03-12 13:20:00,15.06,15.07,15.06,15.06,20300.0,13.0557,13.0644,13.0557,13.0557,20300.0
2007-03-12 13:30:00,15.06,15.07,15.05,15.06,36400.0,13.0557,13.0644,13.0471,13.0557,36400.0
2007-03-12 13:40:00,15.05,15.06,15.03,15.04,88000.0,13.0471,13.0557,13.0297,13.0384,88000.0
2007-03-12 13:50:00,15.04,15.05,15.03,15.05,41500.0,13.0384,13.0471,13.0297,13.0471,41500.0
2007-03-12 14:00:00,15.05,15.06,15.03,15.04,85000.0,13.0471,13.0557,13.0297,13.0384,85000.0
2007-03-12 14:10:00,15.03,15.04,15.03,15.04,34100.0,13.0297,13.0384,13.0297,13.0384,34100.0
2007-03-12 14:20:00,15.03,15.05,15.03,15.04,195600.0,13.0297,13.0471,13.0297,13.0384,195600.0
2007-03-12 14:30:00,15.03,15.05,15.03,15.04,147100.0,13.0297,13.0471,13.0297,13.0384,147100.0
2007-03-12 14:40:00,15.05,15.07,15.05,15.06,117800.0,13.0471,13.0644,13.0471,13.0557,117800.0
2007-03-12 14:50:00,15.06,15.07,15.05,15.07,51200.0,13.0557,13.0644,13.0471,13.0644,51200.0
2007-03-12 15:00:00,15.07,15.07,15.06,15.06,46600.0,13.0644,13.0644,13.0557,13.0557,46600.0
2007-03-12 15:10:00,15.07,15.07,15.06,15.07,19800.0,13.0644,13.0644,13.0557,13.0644,19800.0
2007-03-12 15:20:00,15.06,15.07,15.04,15.05,67700.0,13.0557,13.0644,13.0384,13.0471,67700.0
2007-03-12 15:30:00,15.05,15.05,15.04,15.05,234100.0,13.0471,13.0471,13.0384,13.0471,234100.0
2007-03-12 15:40:00,15.05,15.07,15.04,15.06,287100.0,13.0471,13.0644,13.0384,13.0557,287100.0
2007-03-12 15:50:00,15.07,15.08,15.04,15.06,225700.0,13.0644,13.0731,13.0384,13.0557,225700.0
2007-03-13 09:30:00,15.05,15.05,15.01,15.02,110600.0,13.0471,13.0471,13.0124,13.021,110600.0
2007-03-13 09:40:00,15.03,15.05,15.01,15.03,117800.0,13.0297,13.0471,13.0124,13.0297,117800.0
2007-03-13 09:50:00,15.03,15.03,15.0,15.0,160300.0,13.0297,13.0297,13.0037,13.0037,160300.0
2007-03-13 10:00:00,15.0,15.03,14.96,14.97,355700.0,13.0037,13.0297,12.969,12.9777,355700.0
2007-03-13 10:10:00,14.97,14.98,14.96,14.97,57100.0,12.9777,12.9864,12.969,12.9777,57100.0
2007-03-13 10:20:00,14.97,14.98,14.95,14.96,216300.0,12.9777,12.9864,12.9604,12.969,216300.0
2007-03-13 10:30:00,14.96,14.96,14.95,14.95,128600.0,12.969,12.969,12.9604,12.9604,128600.0
2007-03-13 10:40:00,14.96,14.96,14.93,14.96,278300.0,12.969,12.969,12.943,12.969,278300.0
2007-03-13 10:50:00,14.95,14.97,14.94,14.96,120100.0,12.9604,12.9777,12.9517,12.969,120100.0
2007-03-13 11:00:00,14.96,14.98,14.95,14.96,366600.0,12.969,12.9864,12.9604,12.969,366600.0
2007-03-13 11:10:00,14.96,14.96,14.95,14.96,102000.0,12.969,12.969,12.9604,12.969,102000.0
2007-03-13 11:20:00,14.96,14.96,14.95,14.96,113400.0,12.969,12.969,12.9604,12.969,113400.0
2007-03-13 11:30:00,14.96,14.96,14.95,14.96,125500.0,12.969,12.969,12.9604,12.969,125500.0
2007-03-13 11:40:00,14.96,14.96,14.95,14.95,354700.0,12.969,12.969,12.9604,12.9604,354700.0
2007-03-13 11:50:00,14.95,14.96,14.94,14.96,156900.0,12.9604,12.969,12.9517,12.969,156900.0
2007-03-13 12:00:00,14.96,14.96,14.95,14.96,335900.0,12.969,12.969,12.9604,12.969,335900.0
2007-03-13 12:10:00,14.95,14.96,14.95,14.96,354000.0,12.9604,12.969,12.9604,12.969,354000.0
2007-03-13 12:20:00,14.96,14.97,14.95,14.95,170100.0,12.969,12.9777,12.9604,12.9604,170100.0
2007-03-13 12:30:00,14.95,14.95,14.94,14.95,257800.0,12.9604,12.9604,12.9517,12.9604,257800.0
2007-03-13 12:40:00,14.94,14.95,14.94,14.95,35500.0,12.9517,12.9604,12.9517,12.9604,35500.0
2007-03-13 12:50:00,14.94,14.95,14.93,14.94,191300.0,12.9517,12.9604,12.943,12.9517,191300.0
2007-03-13 13:00:00,14.94,14.95,14.93,14.93,122300.0,12.9517,12.9604,12.943,12.943,122300.0
2007-03-13 13:10:00,14.93,14.94,14.93,14.94,63900.0,12.943,12.9517,12.943,12.9517,63900.0
2007-03-13 13:20:00,14.94,14.97,14.93,14.93,90400.0,12.9517,12.9777,12.943,12.943,90400.0
2007-03-13 13:30:00,14.93,14.94,14.92,14.93,83800.0,12.943,12.9517,12.9344,12.943,83800.0
2007-03-13 13:40:00,14.93,14.93,14.88,14.88,754300.0,12.943,12.943,12.8997,12.8997,754300.0
2007-03-13 13:50:00,14.88,14.89,14.84,14.86,338700.0,12.8997,12.9083,12.865,12.8823,338700.0
2007-03-13 14:00:00,14.86,14.87,14.85,14.86,116500.0,12.8823,12.891,12.8737,12.8823,116500.0
2007-03-13 14:10:00,14.85,14.86,14.84,14.85,273200.0,12.8737,12.8823,12.865,12.8737,273200.0
2007-03-13 14:20:00,14.86,14.86,14.85,14.86,186900.0,12.8823,12.8823,12.8737,12.8823,186900.0
2007-03-13 14:30:00,14.86,14.86,14.84,14.84,234200.0,12.8823,12.8823,12.865,12.865,234200.0
2007-03-13 14:40:00,14.84,14.85,14.81,14.81,319300.0,12.865,12.8737,12.839,12.839,319300.0
2007-03-13 14:50:00,14.81,14.85,14.8,14.81,526000.0,12.839,12.8737,12.8303,12.839,526000.0
2007-03-13 15:00:00,14.8,14.82,14.8,14.81,436700.0,12.8303,12.8477,12.8303,12.839,436700.0
2007-03-13 15:10:00,14.81,14.85,14.8,14.81,250200.0,12.839,12.8737,12.8303,12.839,250200.0
2007-03-13 15:20:00,14.82,14.82,14.79,14.8,426000.0,12.8477,12.8477,12.8217,12.8303,426000.0
2007-03-13 15:30:00,14.8,14.81,14.78,14.8,257800.0,12.8303,12.839,12.813,12.8303,257800.0
2007-03-13 15:40:00,14.8,14.9,14.77,14.78,337500.0,12.8303,12.917,12.8043,12.813,337500.0
2007-03-13 15:50:00,14.78,14.81,14.77,14.78,412000.0,12.813,12.839,12.8043,12.813,412000.0
2007-03-14 09:30:00,14.92,14.95,14.87,14.94,339800.0,12.9344,12.9604,12.891,12.9517,339800.0
2007-03-14 09:40:00,14.94,14.94,14.85,14.86,660700.0,12.9517,12.9517,12.8737,12.8823,660700.0
2007-03-14 09:50:00,14.86,14.86,14.82,14.83,320900.0,12.8823,12.8823,12.8477,12.8563,320900.0
2007-03-14 10:00:00,14.83,14.83,14.8,14.81,252900.0,12.8563,12.8563,12.8303,12.839,252900.0
2007-03-14 10:10:00,14.81,14.85,14.79,14.79,238300.0,12.839,12.8737,12.8217,12.8217,238300.0
2007-03-14 10:20:00,14.79,14.84,14.78,14.79,182000.0,12.8217,12.865,12.813,12.8217,182000.0
2007-03-14 10:30:00,14.79,14.81,14.78,14.79,441100.0,12.8217,12.839,12.813,12.8217,441100.0
2007-03-14 10:40:00,14.79,14.8,14.78,14.79,180100.0,12.8217,12.8303,12.813,12.8217,180100.0
2007-03-14 10:50:00,14.79,14.79,14.76,14.77,112600.0,12.8217,12.8217,12.7957,12.8043,112600.0
2007-03-14 11:00:00,14.76,14.79,14.76,14.76,200200.0,12.7957,12.8217,12.7957,12.7957,200200.0
2007-03-14 11:10:00,14.77,14.77,14.76,14.76,204800.0,12.8043,12.8043,12.7957,12.7957,204800.0
2007-03-14 11:20:00,14.77,14.77,14.76,14.77,92600.0,12.8043,12.8043,12.7957,12.8043,92600.0
2007-03-14 11:30:00,14.77,14.77,14.75,14.76,471200.0,12.8043,12.8043,12.787,12.7957,471200.0
2007-03-14 11:40:00,14.76,14.76,14.75,14.76,96000.0,12.7957,12.7957,12.787,12.7957,96000.0
2007-03-14 11:50:00,14.76,14.76,14.75,14.76,77400.0,12.7957,12.7957,12.787,12.7957,77400.0
2007-03-14 12:00:00,14.76,14.76,14.74,14.75,455300.0,12.7957,12.7957,12.7783,12.787,455300.0
2007-03-14 12:10:00,14.74,14.75,14.71,14.72,157500.0,12.7783,12.787,12.7523,12.761,157500.0
2007-03-14 12:20:00,14.72,14.72,14.67,14.67,211900.0,12.761,12.761,12.7176,12.7176,211900.0
2007-03-14 12:30:00,14.67,14.69,14.63,14.64,485500.0,12.7176,12.735,12.683,12.6916,485500.0
2007-03-14 12:40:00,14.63,14.64,14.62,14.63,130800.0,12.683,12.6916,12.6743,12.683,130800.0
2007-03-14 12:50:00,14.63,14.63,14.56,14.62,925600.0,12.683,12.683,12.6223,12.6743,925600.0
2007-03-14 13:00:00,14.61,14.67,14.6,14.65,345700.0,12.6656,12.7176,12.6569,12.7003,345700.0
2007-03-14 13:10:00,14.65,14.69,14.63,14.68,292700.0,12.7003,12.735,12.683,12.7263,292700.0
2007-03-14 13:20:00,14.68,14.71,14.67,14.69,513500.0,12.7263,12.7523,12.7176,12.735,513500.0
2007-03-14 13:30:00,14.69,14.7,14.65,14.7,343400.0,12.735,12.7436,12.7003,12.7436,343400.0
2007-03-14 13:40:00,14.69,14.71,14.67,14.67,477900.0,12.735,12.7523,12.7176,12.7176,477900.0
2007-03-14 13:50:00,14.68,14.68,14.64,14.65,149300.0,12.7263,12.7263,12.6916,12.7003,149300.0
2007-03-14 14:00:00,14.65,14.67,14.64,14.66,76700.0,12.7003,12.7176,12.6916,12.709,76700.0
2007-03-14 14:10:00,14.66,14.67,14.63,14.65,412400.0,12.709,12.7176,12.683,12.7003,412400.0
2007-03-14 14:20:00,14.64,14.74,14.64,14.72,462100.0,12.6916,12.7783,12.6916,12.761,462100.0
2007-03-14 14:30:00,14.73,14.76,14.72,14.75,332700.0,12.7696,12.7957,12.761,12.787,332700.0
2007-03-14 14:40:00,14.75,14.76,14.72,14.74,657000.0,12.787,12.7957,12.761,12.7783,657000.0
2007-03-14 14:50:00,14.74,14.76,14.74,14.76,336800.0,12.7783,12.7957,12.7783,12.7957,336800.0
2007-03-14 15:00:00,14.76,14.81,14.76,14.8,228100.0,12.7957,12.839,12.7957,12.8303,228100.0
2007-03-14 15:10:00,14.8,14.88,14.8,14.88,315900.0,12.8303,12.8997,12.8303,12.8997,315900.0
2007-03-14 15:20:00,14.87,14.9,14.86,14.87,230800.0,12.891,12.917,12.8823,12.891,230800.0
2007-03-14 15:30:00,14.87,14.87,14.79,14.86,421800.0,12.891,12.891,12.8217,12.8823,421800.0
2007-03-14 15:40:00,14.86,14.88,14.85,14.86,473100.0,12.8823,12.8997,12.8737,12.8823,473100.0
2007-03-14 15:50:00,14.85,14.9,14.85,14.87,429800.0,12.8737,12.917,12.8737,12.891,429800.0
2007-03-15 09:30:00,14.88,14.94,14.86,14.87,229800.0,12.8997,12.9517,12.8823,12.891,229800.0
2007-03-15 09:40:00,14.87,14.88,14.82,14.84,121700.0,12.891,12.8997,12.8477,12.865,121700.0
2007-03-15 09:50:00,14.84,14.91,14.83,14.88,193200.0,12.865,12.9257,12.8563,12.8997,193200.0
2007-03-15 10:00:00,14.88,14.94,14.88,14.9,186800.0,12.8997,12.9517,12.8997,12.917,186800.0
2007-03-15 10:10:00,14.91,14.91,14.88,14.91,103400.0,12.9257,12.9257,12.8997,12.9257,103400.0
2007-03-15 10:20:00,14.9,14.91,14.89,14.89,47000.0,12.917,12.9257,12.9083,12.9083,47000.0
2007-03-15 10:30:00,14.9,14.93,14.89,14.91,120600.0,12.917,12.943,12.9083,12.9257,120600.0
2007-03-15 10:40:00,14.92,14.92,14.9,14.9,39000.0,12.9344,12.9344,12.917,12.917,39000.0
2007-03-15 10:50:00,14.91,14.91,14.88,14.9,90000.0,12.9257,12.9257,12.8997,12.917,90000.0
2007-03-15 11:00:00,14.89,14.9,14.87,14.88,90800.0,12.9083,12.917,12.891,12.8997,90800.0
2007-03-15 11:10:00,14.88,14.88,14.87,14.87,43700.0,12.8997,12.8997,12.891,12.891,43700.0
2007-03-15 11:20:00,14.87,14.88,14.87,14.88,49300.0,12.891,12.8997,12.891,12.8997,49300.0
2007-03-15 11:30:00,14.87,14.89,14.87,14.88,75600.0,12.891,12.9083,12.891,12.8997,75600.0
2007-03-15 11:40:00,14.88,14.88,14.87,14.88,52700.0,12.8997,12.8997,12.891,12.8997,52700.0
2007-03-15 11:50:00,14.87,14.88,14.87,14.87,60700.0,12.891,12.8997,12.891,12.891,60700.0
2007-03-15 12:00:00,14.88,14.89,14.87,14.89,97100.0,12.8997,12.9083,12.891,12.9083,97100.0
2007-03-15 12:10:00,14.89,14.89,14.87,14.87,28700.0,12.9083,12.9083,12.891,12.891,28700.0
2007-03-15 12:20:00,14.87,14.88,14.87,14.87,21200.0,12.891,12.8997,12.891,12.891,21200.0
2007-03-15 12:30:00,14.87,14.88,14.87,14.87,32000.0,12.891,12.8997,12.891,12.891,32000.0
2007-03-15 12:40:00,14.87,14.89,14.87,14.89,67000.0,12.891,12.9083,12.891,12.9083,67000.0
2007-03-15 12:50:00,14.89,14.89,14.88,14.88,83300.0,12.9083,12.9083,12.8997,12.8997,83300.0
2007-03-15 13:00:00,14.89,14.89,14.87,14.89,159100.0,12.9083,12.9083,12.891,12.9083,159100.0
2007-03-15 13:10:00,14.89,14.89,14.87,14.88,28100.0,12.9083,12.9083,12.891,12.8997,28100.0
2007-03-15 13:20:00,14.87,14.88,14.86,14.87,66900.0,12.891,12.8997,12.8823,12.891,66900.0
2007-03-15 13:30:00,14.86,14.87,14.85,14.85,52900.0,12.8823,12.891,12.8737,12.8737,52900.0
2007-03-15 13:40:00,14.85,14.86,14.84,14.85,76400.0,12.8737,12.8823,12.865,12.8737,76400.0
2007-03-15 13:50:00,14.84,14.87,14.84,14.85,104300.0,12.865,12.891,12.865,12.8737,104300.0
2007-03-15 14:00:00,14.85,14.86,14.84,14.85,59300.0,12.8737,12.8823,12.865,12.8737,59300.0
2007-03-15 14:10:00,14.84,14.85,14.83,14.84,65400.0,12.865,12.8737,12.8563,12.865,65400.0
2007-03-15 14:20:00,14.83,14.84,14.83,14.83,32400.0,12.8563,12.865,12.8563,12.8563,32400.0
2007-03-15 14:30:00,14.83,14.84,14.83,14.84,29000.0,12.8563,12.865,12.8563,12.865,29000.0
2007-03-15 14:40:00,14.84,14.89,14.83,14.88,213500.0,12.865,12.9083,12.8563,12.8997,213500.0
2007-03-15 14:50:00,14.89,14.89,14.87,14.88,58500.0,12.9083,12.9083,12.891,12.8997,58500.0
2007-03-15 15:00:00,14.87,14.9,14.85,14.89,176900.0,12.891,12.917,12.8737,12.9083,176900.0
2007-03-15 15:10:00,14.9,14.9,14.89,14.9,31200.0,12.917,12.917,12.9083,12.917,31200.0
2007-03-15 15:20:00,14.89,14.9,14.87,14.87,131100.0,12.9083,12.917,12.891,12.891,131100.0
2007-03-15 15:30:00,14.87,14.89,14.87,14.89,97200.0,12.891,12.9083,12.891,12.9083,97200.0
2007-03-15 15:40:00,14.89,14.89,14.88,14.88,183200.0,12.9083,12.9083,12.8997,12.8997,183200.0
2007-03-15 15:50:00,14.88,14.91,14.88,14.89,351400.0,12.8997,12.9257,12.8997,12.9083,351400.0
2007-03-16 09:30:00,15.05,15.15,14.98,15.12,1910700.0,13.0471,13.1337,12.9864,13.1077,1910700.0
2007-03-16 09:40:00,15.13,15.14,15.08,15.11,349800.0,13.1164,13.1251,13.0731,13.0991,349800.0
2007-03-16 09:50:00,15.1,15.14,15.09,15.14,185200.0,13.0904,13.1251,13.0817,13.1251,185200.0
2007-03-16 10:00:00,15.13,15.15,15.13,15.13,174700.0,13.1164,13.1337,13.1164,13.1164,174700.0
2007-03-16 10:10:00,15.13,15.14,15.12,15.12,196600.0,13.1164,13.1251,13.1077,13.1077,196600.0
2007-03-16 10:20:00,15.12,15.13,15.11,15.11,67100.0,13.1077,13.1164,13.0991,13.0991,67100.0
2007-03-16 10:30:00,15.12,15.12,15.1,15.1,127300.0,13.1077,13.1077,13.0904,13.0904,127300.0
2007-03-16 10:40:00,15.11,15.11,15.08,15.09,319900.0,13.0991,13.0991,13.0731,13.0817,319900.0
2007-03-16 10:50:00,15.09,15.1,15.09,15.1,63400.0,13.0817,13.0904,13.0817,13.0904,63400.0
2007-03-16 11:00:00,15.09,15.1,15.07,15.07,75400.0,13.0817,13.0904,13.0644,13.0644,75400.0
2007-03-16 11:10:00,15.08,15.09,15.05,15.09,198700.0,13.0731,13.0817,13.0471,13.0817,198700.0
2007-03-16 11:20:00,15.09,15.1,15.08,15.09,133700.0,13.0817,13.0904,13.0731,13.0817,133700.0
2007-03-16 11:30:00,15.09,15.1,15.06,15.07,113800.0,13.0817,13.0904,13.0557,13.0644,113800.0
2007-03-16 11:40:00,15.07,15.07,15.05,15.05,45200.0,13.0644,13.0644,13.0471,13.0471,45200.0
2007-03-16 11:50:00,15.05,15.06,15.05,15.05,20400.0,13.0471,13.0557,13.0471,13.0471,20400.0
2007-03-16 12:00:00,15.05,15.06,15.05,15.05,31800.0,13.0471,13.0557,13.0471,13.0471,31800.0
2007-03-16 12:10:00,15.05,15.06,15.04,15.04,126400.0,13.0471,13.0557,13.0384,13.0384,126400.0
2007-03-16 12:20:00,15.04,15.05,14.99,15.02,307200.0,13.0384,13.0471,12.995,13.021,307200.0
2007-03-16 12:30:00,15.01,15.02,15.0,15.01,37100.0,13.0124,13.021,13.0037,13.0124,37100.0
2007-03-16 12:40:00,15.0,15.01,15.0,15.01,37800.0,13.0037,13.0124,13.0037,13.0124,37800.0
2007-03-16 12:50:00,15.0,15.01,15.0,15.0,23800.0,13.0037,13.0124,13.0037,13.0037,23800.0
2007-03-16 13:00:00,15.0,15.01,15.0,15.0,37600.0,13.0037,13.0124,13.0037,13.0037,37600.0
2007-03-16 13:10:00,15.0,15.01,15.0,15.0,59400.0,13.0037,13.0124,13.0037,13.0037,59400.0
2007-03-16 13:20:00,15.0,15.01,14.98,15.01,294700.0,13.0037,13.0124,12.9864,13.0124,294700.0
2007-03-16 13:30:00,15.01,15.01,14.99,15.0,82100.0,13.0124,13.0124,12.995,13.0037,82100.0
2007-03-16 13:40:00,14.99,15.0,14.99,15.0,34500.0,12.995,13.0037,12.995,13.0037,34500.0
2007-03-16 13:50:00,15.0,15.0,14.99,15.0,62500.0,13.0037,13.0037,12.995,13.0037,62500.0
2007-03-16 14:00:00,15.0,15.0,14.99,14.99,72200.0,13.0037,13.0037,12.995,12.995,72200.0
2007-03-16 14:10:00,14.99,15.0,14.97,14.98,108200.0,12.995,13.0037,12.9777,12.9864,108200.0
2007-03-16 14:20:00,14.98,14.98,14.93,14.95,242100.0,12.9864,12.9864,12.943,12.9604,242100.0
2007-03-16 14:30:00,14.95,15.01,14.95,15.0,211900.0,12.9604,13.0124,12.9604,13.0037,211900.0
2007-03-16 14:40:00,15.0,15.0,14.93,14.95,165100.0,13.0037,13.0037,12.943,12.9604,165100.0
2007-03-16 14:50:00,14.95,14.97,14.95,14.95,133300.0,12.9604,12.9777,12.9604,12.9604,133300.0
2007-03-16 15:00:00,14.96,14.97,14.95,14.97,128400.0,12.969,12.9777,12.9604,12.9777,128400.0
2007-03-16 15:10:00,14.97,14.99,14.96,14.98,243400.0,12.9777,12.995,12.969,12.9864,243400.0
2007-03-16 15:20:00,14.97,14.98,14.97,14.98,53000.0,12.9777,12.9864,12.9777,12.9864,53000.0
2007-03-16 15:30:00,14.98,14.99,14.97,14.99,155400.0,12.9864,12.995,12.9777,12.995,155400.0
2007-03-16 15:40:00,14.99,15.02,14.99,15.0,351800.0,12.995,13.021,12.995,13.0037,351800.0
2007-03-16 15:50:00,15.0,15.0,14.99,14.99,251200.0,13.0037,13.0037,12.995,12.995,251200.0
2007-03-19 09:30:00,15.05,15.05,14.97,14.98,268600.0,13.0471,13.0471,12.9777,12.9864,268600.0
2007-03-19 09:40:00,14.98,14.98,14.95,14.97,117000.0,12.9864,12.9864,12.9604,12.9777,117000.0
2007-03-19 09:50:00,14.96,14.99,14.96,14.98,80000.0,12.969,12.995,12.969,12.9864,80000.0
2007-03-19 10:00:00,14.97,14.98,14.97,14.97,54400.0,12.9777,12.9864,12.9777,12.9777,54400.0
2007-03-19 10:10:00,14.98,15.0,14.97,15.0,122600.0,12.9864,13.0037,12.9777,13.0037,122600.0
2007-03-19 10:20:00,15.0,15.0,14.98,14.98,26900.0,13.0037,13.0037,12.9864,12.9864,26900.0
2007-03-19 10:30:00,14.99,14.99,14.98,14.99,44300.0,12.995,12.995,12.9864,12.995,44300.0
2007-03-19 10:40:00,14.99,15.0,14.98,14.99,122700.0,12.995,13.0037,12.9864,12.995,122700.0
2007-03-19 10:50:00,14.98,15.05,14.98,15.0,521800.0,12.9864,13.0471,12.9864,13.0037,521800.0
2007-03-19 11:00:00,15.0,15.02,14.98,15.02,141900.0,13.0037,13.021,12.9864,13.021,141900.0
2007-03-19 11:10:00,15.01,15.03,15.01,15.02,120300.0,13.0124,13.0297,13.0124,13.021,120300.0
2007-03-19 11:20:00,15.01,15.02,15.01,15.01,76000.0,13.0124,13.021,13.0124,13.0124,76000.0
2007-03-19 11:30:00,15.02,15.02,15.0,15.01,100900.0,13.021,13.021,13.0037,13.0124,100900.0
2007-03-19 11:40:00,15.01,15.02,15.0,15.02,654600.0,13.0124,13.021,13.0037,13.021,654600.0
2007-03-19 11:50:00,15.02,15.02,15.0,15.01,116200.0,13.021,13.021,13.0037,13.0124,116200.0
2007-03-19 12:00:00,15.02,15.04,15.01,15.04,86100.0,13.021,13.0384,13.0124,13.0384,86100.0
2007-03-19 12:10:00,15.04,15.05,15.03,15.03,121600.0,13.0384,13.0471,13.0297,13.0297,121600.0
2007-03-19 12:20:00,15.04,15.04,15.02,15.02,66800.0,13.0384,13.0384,13.021,13.021,66800.0
2007-03-19 12:30:00,15.02,15.03,15.01,15.01,27400.0,13.021,13.0297,13.0124,13.0124,27400.0
2007-03-19 12:40:00,15.02,15.02,15.01,15.02,36200.0,13.021,13.021,13.0124,13.021,36200.0
2007-03-19 12:50:00,15.01,15.02,15.01,15.01,31400.0,13.0124,13.021,13.0124,13.0124,31400.0
2007-03-19 13:00:00,15.01,15.01,14.99,15.0,110100.0,13.0124,13.0124,12.995,13.0037,110100.0
2007-03-19 13:10:00,15.0,15.01,14.99,14.99,100500.0,13.0037,13.0124,12.995,12.995,100500.0
2007-03-19 13:20:00,15.0,15.0,14.99,14.99,36300.0,13.0037,13.0037,12.995,12.995,36300.0
2007-03-19 13:30:00,14.99,15.0,14.99,15.0,23100.0,12.995,13.0037,12.995,13.0037,23100.0
2007-03-19 13:40:00,15.0,15.0,14.99,14.99,12100.0,13.0037,13.0037,12.995,12.995,12100.0
2007-03-19 13:50:00,14.99,15.0,14.99,14.99,33000.0,12.995,13.0037,12.995,12.995,33000.0
2007-03-19 14:00:00,14.99,15.0,14.99,15.0,12000.0,12.995,13.0037,12.995,13.0037,12000.0
2007-03-19 14:10:00,14.99,15.0,14.99,15.0,39200.0,12.995,13.0037,12.995,13.0037,39200.0
2007-03-19 14:20:00,15.0,15.0,14.99,14.99,81500.0,13.0037,13.0037,12.995,12.995,81500.0
2007-03-19 14:30:00,14.99,15.0,14.99,14.99,26300.0,12.995,13.0037,12.995,12.995,26300.0
2007-03-19 14:40:00,15.0,15.0,14.99,15.0,43000.0,13.0037,13.0037,12.995,13.0037,43000.0
2007-03-19 14:50:00,14.99,15.0,14.99,15.0,56200.0,12.995,13.0037,12.995,13.0037,56200.0
2007-03-19 15:00:00,15.0,15.0,14.99,15.0,33400.0,13.0037,13.0037,12.995,13.0037,33400.0
2007-03-19 15:10:00,15.0,15.0,14.99,14.99,38300.0,13.0037,13.0037,12.995,12.995,38300.0
2007-03-19 15:20:00,15.0,15.0,14.99,14.99,28900.0,13.0037,13.0037,12.995,12.995,28900.0
2007-03-19 15:30:00,14.99,15.0,14.99,14.99,53500.0,12.995,13.0037,12.995,12.995,53500.0
2007-03-19 15:40:00,15.0,15.0,14.99,15.0,231500.0,13.0037,13.0037,12.995,13.0037,231500.0
2007-03-19 15:50:00,15.0,15.0,14.98,14.99,285400.0,13.0037,13.0037,12.9864,12.995,285400.0
2007-03-20 09:30:00,14.96,14.98,14.95,14.96,189000.0,12.969,12.9864,12.9604,12.969,189000.0
2007-03-20 09:40:00,14.96,15.0,14.96,14.99,342000.0,12.969,13.0037,12.969,12.995,342000.0
2007-03-20 09:50:00,14.99,15.04,14.97,15.03,494800.0,12.995,13.0384,12.9777,13.0297,494800.0
2007-03-20 10:00:00,15.02,15.11,15.02,15.1,232900.0,13.021,13.0991,13.021,13.0904,232900.0
2007-03-20 10:10:00,15.1,15.13,15.05,15.13,243300.0,13.0904,13.1164,13.0471,13.1164,243300.0
2007-03-20 10:20:00,15.12,15.16,15.12,15.15,296800.0,13.1077,13.1424,13.1077,13.1337,296800.0
2007-03-20 10:30:00,15.15,15.16,15.1,15.14,200800.0,13.1337,13.1424,13.0904,13.1251,200800.0
2007-03-20 10:40:00,15.14,15.15,15.1,15.11,140200.0,13.1251,13.1337,13.0904,13.0991,140200.0
2007-03-20 10:50:00,15.12,15.13,15.1,15.1,66100.0,13.1077,13.1164,13.0904,13.0904,66100.0
2007-03-20 11:00:00,15.11,15.13,15.1,15.13,113400.0,13.0991,13.1164,13.0904,13.1164,113400.0
2007-03-20 11:10:00,15.13,15.13,15.12,15.13,48400.0,13.1164,13.1164,13.1077,13.1164,48400.0
2007-03-20 11:20:00,15.12,15.13,15.12,15.13,81800.0,13.1077,13.1164,13.1077,13.1164,81800.0
2007-03-20 11:30:00,15.13,15.14,15.11,15.12,74000.0,13.1164,13.1251,13.0991,13.1077,74000.0
2007-03-20 11:40:00,15.11,15.12,15.11,15.11,92000.0,13.0991,13.1077,13.0991,13.0991,92000.0
2007-03-20 11:50:00,15.12,15.12,15.1,15.11,76300.0,13.1077,13.1077,13.0904,13.0991,76300.0
2007-03-20 12:00:00,15.11,15.12,15.1,15.11,32800.0,13.0991,13.1077,13.0904,13.0991,32800.0
2007-03-20 12:10:00,15.1,15.11,15.08,15.08,47000.0,13.0904,13.0991,13.0731,13.0731,47000.0
2007-03-20 12:20:00,15.08,15.09,15.08,15.09,66700.0,13.0731,13.0817,13.0731,13.0817,66700.0
2007-03-20 12:30:00,15.09,15.13,15.09,15.12,127000.0,13.0817,13.1164,13.0817,13.1077,127000.0
2007-03-20 12:40:00,15.12,15.13,15.09,15.09,59500.0,13.1077,13.1164,13.0817,13.0817,59500.0
2007-03-20 12:50:00,15.1,15.1,15.09,15.09,14500.0,13.0904,13.0904,13.0817,13.0817,14500.0
2007-03-20 13:00:00,15.09,15.1,15.09,15.09,39300.0,13.0817,13.0904,13.0817,13.0817,39300.0
2007-03-20 13:10:00,15.1,15.1,15.09,15.09,14500.0,13.0904,13.0904,13.0817,13.0817,14500.0
2007-03-20 13:20:00,15.1,15.1,15.09,15.1,12200.0,13.0904,13.0904,13.0817,13.0904,12200.0
2007-03-20 13:30:00,15.1,15.1,15.05,15.05,168900.0,13.0904,13.0904,13.0471,13.0471,168900.0
2007-03-20 13:40:00,15.06,15.07,15.05,15.06,57800.0,13.0557,13.0644,13.0471,13.0557,57800.0
2007-03-20 13:50:00,15.06,15.07,15.06,15.06,74300.0,13.0557,13.0644,13.0557,13.0557,74300.0
2007-03-20 14:00:00,15.07,15.07,15.05,15.06,67000.0,13.0644,13.0644,13.0471,13.0557,67000.0
2007-03-20 14:10:00,15.05,15.06,15.05,15.06,25400.0,13.0471,13.0557,13.0471,13.0557,25400.0
2007-03-20 14:20:00,15.06,15.07,15.05,15.07,69500.0,13.0557,13.0644,13.0471,13.0644,69500.0
2007-03-20 14:30:00,15.07,15.07,15.06,15.07,85900.0,13.0644,13.0644,13.0557,13.0644,85900.0
2007-03-20 14:40:00,15.07,15.08,15.06,15.08,97800.0,13.0644,13.0731,13.0557,13.0731,97800.0
2007-03-20 14:50:00,15.08,15.08,15.07,15.08,52100.0,13.0731,13.0731,13.0644,13.0731,52100.0
2007-03-20 15:00:00,15.08,15.11,15.07,15.11,178100.0,13.0731,13.0991,13.0644,13.0991,178100.0
2007-03-20 15:10:00,15.11,15.11,15.1,15.1,55000.0,13.0991,13.0991,13.0904,13.0904,55000.0
2007-03-20 15:20:00,15.11,15.12,15.09,15.11,173800.0,13.0991,13.1077,13.0817,13.0991,173800.0
2007-03-20 15:30:00,15.11,15.12,15.09,15.11,248100.0,13.0991,13.1077,13.0817,13.0991,248100.0
2007-03-20 15:40:00,15.11,15.12,15.1,15.1,124100.0,13.0991,13.1077,13.0904,13.0904,124100.0
2007-03-20 15:50:00,15.1,15.14,15.1,15.13,505000.0,13.0904,13.1251,13.0904,13.1164,505000.0
2007-03-21 09:30:00,15.12,15.14,15.11,15.12,130000.0,13.1077,13.1251,13.0991,13.1077,130000.0
2007-03-21 09:40:00,15.12,15.14,15.11,15.13,84100.0,13.1077,13.1251,13.0991,13.1164,84100.0
2007-03-21 09:50:00,15.13,15.15,15.12,15.14,84600.0,13.1164,13.1337,13.1077,13.1251,84600.0
2007-03-21 10:00:00,15.14,15.14,15.09,15.1,80600.0,13.1251,13.1251,13.0817,13.0904,80600.0
2007-03-21 10:10:00,15.09,15.11,15.09,15.1,58700.0,13.0817,13.0991,13.0817,13.0904,58700.0
2007-03-21 10:20:00,15.1,15.11,15.08,15.09,75900.0,13.0904,13.0991,13.0731,13.0817,75900.0
2007-03-21 10:30:00,15.09,15.09,15.05,15.07,124900.0,13.0817,13.0817,13.0471,13.0644,124900.0
2007-03-21 10:40:00,15.07,15.07,15.06,15.06,43800.0,13.0644,13.0644,13.0557,13.0557,43800.0
2007-03-21 10:50:00,15.06,15.08,15.06,15.06,86100.0,13.0557,13.0731,13.0557,13.0557,86100.0
2007-03-21 11:00:00,15.07,15.07,15.06,15.07,48800.0,13.0644,13.0644,13.0557,13.0644,48800.0
2007-03-21 11:10:00,15.06,15.07,15.05,15.05,135300.0,13.0557,13.0644,13.0471,13.0471,135300.0
2007-03-21 11:20:00,15.06,15.06,15.05,15.06,52900.0,13.0557,13.0557,13.0471,13.0557,52900.0
2007-03-21 11:30:00,15.05,15.06,15.05,15.06,37700.0,13.0471,13.0557,13.0471,13.0557,37700.0
2007-03-21 11:40:00,15.06,15.06,15.05,15.05,33700.0,13.0557,13.0557,13.0471,13.0471,33700.0
2007-03-21 11:50:00,15.05,15.06,15.05,15.05,27400.0,13.0471,13.0557,13.0471,13.0471,27400.0
2007-03-21 12:00:00,15.05,15.06,15.05,15.05,49800.0,13.0471,13.0557,13.0471,13.0471,49800.0
2007-03-21 12:10:00,15.05,15.06,15.05,15.06,9900.0,13.0471,13.0557,13.0471,13.0557,9900.0
2007-03-21 12:20:00,15.06,15.06,15.05,15.06,20800.0,13.0557,13.0557,13.0471,13.0557,20800.0
2007-03-21 12:30:00,15.06,15.06,15.02,15.05,268200.0,13.0557,13.0557,13.021,13.0471,268200.0
2007-03-21 12:40:00,15.04,15.05,15.02,15.05,96100.0,13.0384,13.0471,13.021,13.0471,96100.0
2007-03-21 12:50:00,15.04,15.05,15.04,15.04,18900.0,13.0384,13.0471,13.0384,13.0384,18900.0
2007-03-21 13:00:00,15.04,15.06,15.04,15.06,83100.0,13.0384,13.0557,13.0384,13.0557,83100.0
2007-03-21 13:10:00,15.06,15.06,15.05,15.06,33400.0,13.0557,13.0557,13.0471,13.0557,33400.0
2007-03-21 13:20:00,15.06,15.06,15.04,15.05,90800.0,13.0557,13.0557,13.0384,13.0471,90800.0
2007-03-21 13:30:00,15.04,15.05,15.03,15.03,42600.0,13.0384,13.0471,13.0297,13.0297,42600.0
2007-03-21 13:40:00,15.03,15.04,15.03,15.04,27500.0,13.0297,13.0384,13.0297,13.0384,27500.0
2007-03-21 13:50:00,15.04,15.04,15.03,15.03,17500.0,13.0384,13.0384,13.0297,13.0297,17500.0
2007-03-21 14:00:00,15.04,15.04,15.03,15.04,24300.0,13.0384,13.0384,13.0297,13.0384,24300.0
2007-03-21 14:10:00,15.03,15.07,15.02,15.04,151600.0,13.0297,13.0644,13.021,13.0384,151600.0
2007-03-21 14:20:00,15.04,15.14,15.04,15.14,233200.0,13.0384,13.1251,13.0384,13.1251,233200.0
2007-03-21 14:30:00,15.14,15.14,15.11,15.13,248300.0,13.1251,13.1251,13.0991,13.1164,248300.0
2007-03-21 14:40:00,15.13,15.17,15.12,15.17,178700.0,13.1164,13.1511,13.1077,13.1511,178700.0
2007-03-21 14:50:00,15.16,15.2,15.16,15.2,117100.0,13.1424,13.1771,13.1424,13.1771,117100.0
2007-03-21 15:00:00,15.2,15.24,15.19,15.22,168400.0,13.1771,13.2118,13.1684,13.1944,168400.0
2007-03-21 15:10:00,15.22,15.23,15.18,15.18,123700.0,13.1944,13.2031,13.1598,13.1598,123700.0
2007-03-21 15:20:00,15.18,15.22,15.18,15.21,144800.0,13.1598,13.1944,13.1598,13.1858,144800.0
2007-03-21 15:30:00,15.21,15.23,15.2,15.21,220000.0,13.1858,13.2031,13.1771,13.1858,220000.0
2007-03-21 15:40:00,15.21,15.23,15.21,15.23,195200.0,13.1858,13.2031,13.1858,13.2031,195200.0
2007-03-21 15:50:00,15.22,15.27,15.22,15.26,608000.0,13.1944,13.2378,13.1944,13.2291,608000.0
2007-03-22 09:30:00,15.09,15.26,15.07,15.12,206900.0,13.0817,13.2291,13.0644,13.1077,206900.0
2007-03-22 09:40:00,15.12,15.14,15.1,15.1,114200.0,13.1077,13.1251,13.0904,13.0904,114200.0
2007-03-22 09:50:00,15.11,15.11,15.07,15.08,250400.0,13.0991,13.0991,13.0644,13.0731,250400.0
2007-03-22 10:00:00,15.08,15.09,15.02,15.04,241400.0,13.0731,13.0817,13.021,13.0384,241400.0
2007-03-22 10:10:00,15.05,15.1,15.05,15.07,220600.0,13.0471,13.0904,13.0471,13.0644,220600.0
2007-03-22 10:20:00,15.08,15.08,15.05,15.08,110100.0,13.0731,13.0731,13.0471,13.0731,110100.0
2007-03-22 10:30:00,15.07,15.09,15.07,15.09,116600.0,13.0644,13.0817,13.0644,13.0817,116600.0
2007-03-22 10:40:00,15.09,15.12,15.08,15.09,124600.0,13.0817,13.1077,13.0731,13.0817,124600.0
2007-03-22 10:50:00,15.1,15.12,15.09,15.11,152000.0,13.0904,13.1077,13.0817,13.0991,152000.0
2007-03-22 11:00:00,15.11,15.13,15.1,15.13,64900.0,13.0991,13.1164,13.0904,13.1164,64900.0
2007-03-22 11:10:00,15.12,15.13,15.1,15.11,37300.0,13.1077,13.1164,13.0904,13.0991,37300.0
2007-03-22 11:20:00,15.1,15.12,15.1,15.12,40600.0,13.0904,13.1077,13.0904,13.1077,40600.0
2007-03-22 11:30:00,15.12,15.12,15.11,15.11,375700.0,13.1077,13.1077,13.0991,13.0991,375700.0
2007-03-22 11:40:00,15.12,15.13,15.11,15.13,70600.0,13.1077,13.1164,13.0991,13.1164,70600.0
2007-03-22 11:50:00,15.12,15.16,15.12,15.16,123400.0,13.1077,13.1424,13.1077,13.1424,123400.0
2007-03-22 12:00:00,15.16,15.16,15.14,15.15,54900.0,13.1424,13.1424,13.1251,13.1337,54900.0
2007-03-22 12:10:00,15.14,15.15,15.13,15.14,60700.0,13.1251,13.1337,13.1164,13.1251,60700.0
2007-03-22 12:20:00,15.13,15.14,15.12,15.12,31000.0,13.1164,13.1251,13.1077,13.1077,31000.0
2007-03-22 12:30:00,15.13,15.13,15.12,15.12,22900.0,13.1164,13.1164,13.1077,13.1077,22900.0
2007-03-22 12:40:00,15.12,15.13,15.12,15.13,17200.0,13.1077,13.1164,13.1077,13.1164,17200.0
2007-03-22 12:50:00,15.12,15.13,15.11,15.12,38400.0,13.1077,13.1164,13.0991,13.1077,38400.0
2007-03-22 13:00:00,15.11,15.12,15.1,15.1,43500.0,13.0991,13.1077,13.0904,13.0904,43500.0
2007-03-22 13:10:00,15.1,15.11,15.09,15.09,27200.0,13.0904,13.0991,13.0817,13.0817,27200.0
2007-03-22 13:20:00,15.09,15.1,15.03,15.03,294400.0,13.0817,13.0904,13.0297,13.0297,294400.0
2007-03-22 13:30:00,15.03,15.04,15.01,15.02,181400.0,13.0297,13.0384,13.0124,13.021,181400.0
2007-03-22 13:40:00,15.03,15.03,15.02,15.03,87700.0,13.0297,13.0297,13.021,13.0297,87700.0
2007-03-22 13:50:00,15.02,15.03,14.99,15.0,183600.0,13.021,13.0297,12.995,13.0037,183600.0
2007-03-22 14:00:00,14.99,15.08,14.99,15.02,146400.0,12.995,13.0731,12.995,13.021,146400.0
2007-03-22 14:10:00,15.02,15.02,14.99,15.01,118800.0,13.021,13.021,12.995,13.0124,118800.0
2007-03-22 14:20:00,15.01,15.01,14.95,14.96,277700.0,13.0124,13.0124,12.9604,12.969,277700.0
2007-03-22 14:30:00,14.95,14.99,14.95,14.98,204600.0,12.9604,12.995,12.9604,12.9864,204600.0
2007-03-22 14:40:00,14.98,15.03,14.97,15.01,246400.0,12.9864,13.0297,12.9777,13.0124,246400.0
2007-03-22 14:50:00,15.01,15.02,15.0,15.01,106700.0,13.0124,13.021,13.0037,13.0124,106700.0
2007-03-22 15:00:00,15.02,15.02,15.0,15.0,56900.0,13.021,13.021,13.0037,13.0037,56900.0
2007-03-22 15:10:00,15.0,15.01,15.0,15.01,50000.0,13.0037,13.0124,13.0037,13.0124,50000.0
2007-03-22 15:20:00,15.01,15.01,14.96,14.96,252000.0,13.0124,13.0124,12.969,12.969,252000.0
2007-03-22 15:30:00,14.96,14.97,14.95,14.96,283500.0,12.969,12.9777,12.9604,12.969,283500.0
2007-03-22 15:40:00,14.96,14.97,14.95,14.96,292800.0,12.969,12.9777,12.9604,12.969,292800.0
2007-03-22 15:50:00,14.96,14.98,14.95,14.98,217600.0,12.969,12.9864,12.9604,12.9864,217600.0
2007-03-23 09:30:00,14.96,15.02,14.96,14.99,139600.0,12.969,13.021,12.969,12.995,139600.0
2007-03-23 09:40:00,14.99,15.02,14.98,14.99,181400.0,12.995,13.021,12.9864,12.995,181400.0
2007-03-23 09:50:00,14.99,15.0,14.98,14.99,635300.0,12.995,13.0037,12.9864,12.995,635300.0
2007-03-23 10:00:00,14.99,15.04,14.98,15.0,241700.0,12.995,13.0384,12.9864,13.0037,241700.0
2007-03-23 10:10:00,15.0,15.0,14.98,14.99,60000.0,13.0037,13.0037,12.9864,12.995,60000.0
2007-03-23 10:20:00,14.99,15.0,14.98,14.99,82500.0,12.995,13.0037,12.9864,12.995,82500.0
2007-03-23 10:30:00,15.0,15.0,14.99,14.99,58700.0,13.0037,13.0037,12.995,12.995,58700.0
2007-03-23 10:40:00,15.0,15.0,14.99,15.0,67800.0,13.0037,13.0037,12.995,13.0037,67800.0
2007-03-23 10:50:00,15.0,15.01,14.98,15.0,223000.0,13.0037,13.0124,12.9864,13.0037,223000.0
2007-03-23 11:00:00,15.0,15.0,14.99,15.0,25900.0,13.0037,13.0037,12.995,13.0037,25900.0
2007-03-23 11:10:00,15.0,15.0,14.99,15.0,27900.0,13.0037,13.0037,12.995,13.0037,27900.0
2007-03-23 11:20:00,15.0,15.0,14.99,14.99,428200.0,13.0037,13.0037,12.995,12.995,428200.0
2007-03-23 11:30:00,15.0,15.0,14.99,15.0,24000.0,13.0037,13.0037,12.995,13.0037,24000.0
2007-03-23 11:40:00,14.99,15.01,14.99,15.0,1287500.0,12.995,13.0124,12.995,13.0037,1287500.0
2007-03-23 11:50:00,15.0,15.02,15.0,15.01,179000.0,13.0037,13.021,13.0037,13.0124,179000.0
2007-03-23 12:00:00,15.01,15.06,15.01,15.04,569100.0,13.0124,13.0557,13.0124,13.0384,569100.0
2007-03-23 12:10:00,15.04,15.05,15.04,15.05,138400.0,13.0384,13.0471,13.0384,13.0471,138400.0
2007-03-23 12:20:00,15.05,15.07,15.05,15.07,60800.0,13.0471,13.0644,13.0471,13.0644,60800.0
2007-03-23 12:30:00,15.07,15.1,15.06,15.1,221000.0,13.0644,13.0904,13.0557,13.0904,221000.0
2007-03-23 12:40:00,15.1,15.1,15.09,15.1,51900.0,13.0904,13.0904,13.0817,13.0904,51900.0
2007-03-23 12:50:00,15.09,15.1,15.08,15.09,85100.0,13.0817,13.0904,13.0731,13.0817,85100.0
2007-03-23 13:00:00,15.09,15.09,15.05,15.05,121800.0,13.0817,13.0817,13.0471,13.0471,121800.0
2007-03-23 13:10:00,15.05,15.06,15.04,15.06,90500.0,13.0471,13.0557,13.0384,13.0557,90500.0
2007-03-23 13:20:00,15.06,15.07,15.06,15.06,47300.0,13.0557,13.0644,13.0557,13.0557,47300.0
2007-03-23 13:30:00,15.07,15.07,15.06,15.06,28300.0,13.0644,13.0644,13.0557,13.0557,28300.0
2007-03-23 13:40:00,15.06,15.07,15.06,15.07,22500.0,13.0557,13.0644,13.0557,13.0644,22500.0
2007-03-23 13:50:00,15.06,15.07,15.04,15.05,79100.0,13.0557,13.0644,13.0384,13.0471,79100.0
2007-03-23 14:00:00,15.04,15.05,15.04,15.05,16400.0,13.0384,13.0471,13.0384,13.0471,16400.0
2007-03-23 14:10:00,15.04,15.05,15.0,15.01,161700.0,13.0384,13.0471,13.0037,13.0124,161700.0
2007-03-23 14:20:00,15.0,15.01,14.99,15.01,85200.0,13.0037,13.0124,12.995,13.0124,85200.0
2007-03-23 14:30:00,15.0,15.01,15.0,15.0,49400.0,13.0037,13.0124,13.0037,13.0037,49400.0
2007-03-23 14:40:00,15.01,15.02,15.0,15.02,63000.0,13.0124,13.021,13.0037,13.021,63000.0
2007-03-23 14:50:00,15.02,15.02,15.01,15.02,29200.0,13.021,13.021,13.0124,13.021,29200.0
2007-03-23 15:00:00,15.02,15.02,14.99,15.0,90400.0,13.021,13.021,12.995,13.0037,90400.0
2007-03-23 15:10:00,15.0,15.01,14.99,15.01,70600.0,13.0037,13.0124,12.995,13.0124,70600.0
2007-03-23 15:20:00,15.01,15.01,15.0,15.01,52100.0,13.0124,13.0124,13.0037,13.0124,52100.0
2007-03-23 15:30:00,15.0,15.01,15.0,15.01,43900.0,13.0037,13.0124,13.0037,13.0124,43900.0
2007-03-23 15:40:00,15.01,15.01,14.98,14.98,169000.0,13.0124,13.0124,12.9864,12.9864,169000.0
2007-03-23 15:50:00,14.98,15.0,14.97,15.0,325700.0,12.9864,13.0037,12.9777,13.0037,325700.0
2007-03-26 09:30:00,14.96,15.01,14.95,14.96,187000.0,12.969,13.0124,12.9604,12.969,187000.0
2007-03-26 09:40:00,14.96,14.96,14.9,14.9,272100.0,12.969,12.969,12.917,12.917,272100.0
2007-03-26 09:50:00,14.9,14.93,14.9,14.91,209500.0,12.917,12.943,12.917,12.9257,209500.0
2007-03-26 10:00:00,14.91,14.91,14.83,14.85,610500.0,12.9257,12.9257,12.8563,12.8737,610500.0
2007-03-26 10:10:00,14.84,14.88,14.84,14.86,133900.0,12.865,12.8997,12.865,12.8823,133900.0
2007-03-26 10:20:00,14.86,14.87,14.83,14.85,292600.0,12.8823,12.891,12.8563,12.8737,292600.0
2007-03-26 10:30:00,14.86,14.87,14.84,14.85,108700.0,12.8823,12.891,12.865,12.8737,108700.0
2007-03-26 10:40:00,14.85,14.86,14.84,14.86,123700.0,12.8737,12.8823,12.865,12.8823,123700.0
2007-03-26 10:50:00,14.86,14.88,14.85,14.87,117200.0,12.8823,12.8997,12.8737,12.891,117200.0
2007-03-26 11:00:00,14.86,14.87,14.86,14.87,73200.0,12.8823,12.891,12.8823,12.891,73200.0
2007-03-26 11:10:00,14.87,14.87,14.86,14.87,149200.0,12.891,12.891,12.8823,12.891,149200.0
2007-03-26 11:20:00,14.87,14.88,14.86,14.87,88700.0,12.891,12.8997,12.8823,12.891,88700.0
2007-03-26 11:30:00,14.88,14.9,14.87,14.89,184500.0,12.8997,12.917,12.891,12.9083,184500.0
2007-03-26 11:40:00,14.89,14.9,14.87,14.87,131600.0,12.9083,12.917,12.891,12.891,131600.0
2007-03-26 11:50:00,14.88,14.92,14.87,14.91,143100.0,12.8997,12.9344,12.891,12.9257,143100.0
2007-03-26 12:00:00,14.92,14.93,14.89,14.9,104800.0,12.9344,12.943,12.9083,12.917,104800.0
2007-03-26 12:10:00,14.91,14.91,14.89,14.89,108900.0,12.9257,12.9257,12.9083,12.9083,108900.0
2007-03-26 12:20:00,14.9,14.9,14.89,14.89,46100.0,12.917,12.917,12.9083,12.9083,46100.0
2007-03-26 12:30:00,14.89,14.9,14.89,14.9,32300.0,12.9083,12.917,12.9083,12.917,32300.0
2007-03-26 12:40:00,14.89,14.9,14.89,14.89,62100.0,12.9083,12.917,12.9083,12.9083,62100.0
2007-03-26 12:50:00,14.89,14.9,14.89,14.9,22600.0,12.9083,12.917,12.9083,12.917,22600.0
2007-03-26 13:00:00,14.89,14.9,14.89,14.9,26000.0,12.9083,12.917,12.9083,12.917,26000.0
2007-03-26 13:10:00,14.89,14.9,14.89,14.89,33500.0,12.9083,12.917,12.9083,12.9083,33500.0
2007-03-26 13:20:00,14.9,14.9,14.88,14.89,126100.0,12.917,12.917,12.8997,12.9083,126100.0
2007-03-26 13:30:00,14.89,14.89,14.88,14.89,41900.0,12.9083,12.9083,12.8997,12.9083,41900.0
2007-03-26 13:40:00,14.89,14.89,14.88,14.89,51200.0,12.9083,12.9083,12.8997,12.9083,51200.0
2007-03-26 13:50:00,14.88,14.89,14.88,14.89,38700.0,12.8997,12.9083,12.8997,12.9083,38700.0
2007-03-26 14:00:00,14.89,14.9,14.88,14.88,160400.0,12.9083,12.917,12.8997,12.8997,160400.0
2007-03-26 14:10:00,14.89,14.89,14.88,14.89,182200.0,12.9083,12.9083,12.8997,12.9083,182200.0
2007-03-26 14:20:00,14.89,14.89,14.88,14.89,49500.0,12.9083,12.9083,12.8997,12.9083,49500.0
2007-03-26 14:30:00,14.89,14.89,14.88,14.88,32900.0,12.9083,12.9083,12.8997,12.8997,32900.0
2007-03-26 14:40:00,14.89,14.89,14.88,14.88,15800.0,12.9083,12.9083,12.8997,12.8997,15800.0
2007-03-26 14:50:00,14.89,14.89,14.88,14.89,70800.0,12.9083,12.9083,12.8997,12.9083,70800.0
2007-03-26 15:00:00,14.88,14.89,14.88,14.88,31500.0,12.8997,12.9083,12.8997,12.8997,31500.0
2007-03-26 15:10:00,14.89,14.89,14.88,14.88,67500.0,12.9083,12.9083,12.8997,12.8997,67500.0
2007-03-26 15:20:00,14.88,14.89,14.88,14.89,202600.0,12.8997,12.9083,12.8997,12.9083,202600.0
2007-03-26 15:30:00,14.88,14.89,14.88,14.89,103700.0,12.8997,12.9083,12.8997,12.9083,103700.0
2007-03-26 15:40:00,14.89,14.89,14.88,14.89,221900.0,12.9083,12.9083,12.8997,12.9083,221900.0
2007-03-26 15:50:00,14.89,14.89,14.88,14.88,374600.0,12.9083,12.9083,12.8997,12.8997,374600.0
2007-03-27 09:30:00,14.85,14.95,14.85,14.9,122600.0,12.8737,12.9604,12.8737,12.917,122600.0
2007-03-27 09:40:00,14.9,14.9,14.85,14.85,66900.0,12.917,12.917,12.8737,12.8737,66900.0
2007-03-27 09:50:00,14.85,14.85,14.82,14.83,238500.0,12.8737,12.8737,12.8477,12.8563,238500.0
2007-03-27 10:00:00,14.82,14.84,14.81,14.82,259600.0,12.8477,12.865,12.839,12.8477,259600.0
2007-03-27 10:10:00,14.81,14.84,14.81,14.84,116200.0,12.839,12.865,12.839,12.865,116200.0
2007-03-27 10:20:00,14.83,14.85,14.82,14.85,178200.0,12.8563,12.8737,12.8477,12.8737,178200.0
2007-03-27 10:30:00,14.84,14.85,14.83,14.83,153800.0,12.865,12.8737,12.8563,12.8563,153800.0
2007-03-27 10:40:00,14.84,14.84,14.83,14.84,84100.0,12.865,12.865,12.8563,12.865,84100.0
2007-03-27 10:50:00,14.84,14.84,14.83,14.84,85400.0,12.865,12.865,12.8563,12.865,85400.0
2007-03-27 11:00:00,14.83,14.84,14.83,14.83,92200.0,12.8563,12.865,12.8563,12.8563,92200.0
2007-03-27 11:10:00,14.82,14.83,14.82,14.83,118200.0,12.8477,12.8563,12.8477,12.8563,118200.0
2007-03-27 11:20:00,14.83,14.83,14.82,14.83,95800.0,12.8563,12.8563,12.8477,12.8563,95800.0
2007-03-27 11:30:00,14.83,14.86,14.82,14.86,248600.0,12.8563,12.8823,12.8477,12.8823,248600.0
2007-03-27 11:40:00,14.85,14.86,14.85,14.86,56200.0,12.8737,12.8823,12.8737,12.8823,56200.0
2007-03-27 11:50:00,14.85,14.86,14.85,14.86,19700.0,12.8737,12.8823,12.8737,12.8823,19700.0
2007-03-27 12:00:00,14.85,14.9,14.85,14.9,505500.0,12.8737,12.917,12.8737,12.917,505500.0
2007-03-27 12:10:00,14.9,14.9,14.87,14.88,127800.0,12.917,12.917,12.891,12.8997,127800.0
2007-03-27 12:20:00,14.87,14.88,14.87,14.88,25400.0,12.891,12.8997,12.891,12.8997,25400.0
2007-03-27 12:30:00,14.88,14.88,14.86,14.87,114400.0,12.8997,12.8997,12.8823,12.891,114400.0
2007-03-27 12:40:00,14.86,14.87,14.86,14.87,17000.0,12.8823,12.891,12.8823,12.891,17000.0
2007-03-27 12:50:00,14.87,14.87,14.86,14.86,81900.0,12.891,12.891,12.8823,12.8823,81900.0
2007-03-27 13:00:00,14.87,14.89,14.86,14.87,213000.0,12.891,12.9083,12.8823,12.891,213000.0
2007-03-27 13:10:00,14.87,14.87,14.86,14.87,81800.0,12.891,12.891,12.8823,12.891,81800.0
2007-03-27 13:20:00,14.87,14.87,14.86,14.87,45900.0,12.891,12.891,12.8823,12.891,45900.0
2007-03-27 13:30:00,14.87,14.87,14.86,14.87,57100.0,12.891,12.891,12.8823,12.891,57100.0
2007-03-27 13:40:00,14.86,14.87,14.86,14.87,118600.0,12.8823,12.891,12.8823,12.891,118600.0
2007-03-27 13:50:00,14.86,14.87,14.86,14.86,43000.0,12.8823,12.891,12.8823,12.8823,43000.0
2007-03-27 14:00:00,14.86,14.87,14.85,14.87,146000.0,12.8823,12.891,12.8737,12.891,146000.0
2007-03-27 14:10:00,14.87,14.87,14.86,14.87,44300.0,12.891,12.891,12.8823,12.891,44300.0
2007-03-27 14:20:00,14.87,14.88,14.86,14.87,237700.0,12.891,12.8997,12.8823,12.891,237700.0
2007-03-27 14:30:00,14.87,14.87,14.86,14.87,45700.0,12.891,12.891,12.8823,12.891,45700.0
2007-03-27 14:40:00,14.86,14.89,14.86,14.89,152300.0,12.8823,12.9083,12.8823,12.9083,152300.0
2007-03-27 14:50:00,14.88,14.89,14.85,14.86,285500.0,12.8997,12.9083,12.8737,12.8823,285500.0
2007-03-27 15:00:00,14.86,14.9,14.86,14.89,192900.0,12.8823,12.917,12.8823,12.9083,192900.0
2007-03-27 15:10:00,14.89,14.9,14.88,14.89,143500.0,12.9083,12.917,12.8997,12.9083,143500.0
2007-03-27 15:20:00,14.89,14.89,14.85,14.85,134500.0,12.9083,12.9083,12.8737,12.8737,134500.0
2007-03-27 15:30:00,14.86,14.87,14.85,14.87,167300.0,12.8823,12.891,12.8737,12.891,167300.0
2007-03-27 15:40:00,14.86,14.87,14.86,14.87,135700.0,12.8823,12.891,12.8823,12.891,135700.0
2007-03-27 15:50:00,14.86,14.87,14.86,14.86,111800.0,12.8823,12.891,12.8823,12.8823,111800.0
2007-03-28 09:30:00,14.85,14.85,14.81,14.82,238300.0,12.8737,12.8737,12.839,12.8477,238300.0
2007-03-28 09:40:00,14.82,14.83,14.78,14.78,464500.0,12.8477,12.8563,12.813,12.813,464500.0
2007-03-28 09:50:00,14.79,14.8,14.76,14.8,372500.0,12.8217,12.8303,12.7957,12.8303,372500.0
2007-03-28 10:00:00,14.79,14.8,14.77,14.77,96400.0,12.8217,12.8303,12.8043,12.8043,96400.0
2007-03-28 10:10:00,14.77,14.78,14.75,14.77,257000.0,12.8043,12.813,12.787,12.8043,257000.0
2007-03-28 10:20:00,14.77,14.78,14.75,14.77,127400.0,12.8043,12.813,12.787,12.8043,127400.0
2007-03-28 10:30:00,14.77,14.78,14.73,14.74,267400.0,12.8043,12.813,12.7696,12.7783,267400.0
2007-03-28 10:40:00,14.73,14.76,14.72,14.75,334000.0,12.7696,12.7957,12.761,12.787,334000.0
2007-03-28 10:50:00,14.75,14.76,14.73,14.74,219000.0,12.787,12.7957,12.7696,12.7783,219000.0
2007-03-28 11:00:00,14.73,14.76,14.73,14.76,147100.0,12.7696,12.7957,12.7696,12.7957,147100.0
2007-03-28 11:10:00,14.75,14.76,14.75,14.75,183200.0,12.787,12.7957,12.787,12.787,183200.0
2007-03-28 11:20:00,14.75,14.75,14.7,14.71,286000.0,12.787,12.787,12.7436,12.7523,286000.0
2007-03-28 11:30:00,14.7,14.71,14.66,14.69,597600.0,12.7436,12.7523,12.709,12.735,597600.0
2007-03-28 11:40:00,14.69,14.7,14.68,14.68,96000.0,12.735,12.7436,12.7263,12.7263,96000.0
2007-03-28 11:50:00,14.69,14.69,14.68,14.69,68700.0,12.735,12.735,12.7263,12.735,68700.0
2007-03-28 12:00:00,14.68,14.72,14.68,14.7,581600.0,12.7263,12.761,12.7263,12.7436,581600.0
2007-03-28 12:10:00,14.7,14.74,14.7,14.74,454300.0,12.7436,12.7783,12.7436,12.7783,454300.0
2007-03-28 12:20:00,14.74,14.79,14.74,14.78,220200.0,12.7783,12.8217,12.7783,12.813,220200.0
2007-03-28 12:30:00,14.78,14.84,14.78,14.84,253900.0,12.813,12.865,12.813,12.865,253900.0
2007-03-28 12:40:00,14.83,14.84,14.78,14.8,201800.0,12.8563,12.865,12.813,12.8303,201800.0
2007-03-28 12:50:00,14.8,14.82,14.79,14.82,82400.0,12.8303,12.8477,12.8217,12.8477,82400.0
2007-03-28 13:00:00,14.81,14.82,14.8,14.81,85400.0,12.839,12.8477,12.8303,12.839,85400.0
2007-03-28 13:10:00,14.82,14.82,14.78,14.79,91600.0,12.8477,12.8477,12.813,12.8217,91600.0
2007-03-28 13:20:00,14.79,14.8,14.79,14.79,190800.0,12.8217,12.8303,12.8217,12.8217,190800.0
2007-03-28 13:30:00,14.8,14.8,14.78,14.79,74900.0,12.8303,12.8303,12.813,12.8217,74900.0
2007-03-28 13:40:00,14.78,14.79,14.73,14.74,1371900.0,12.813,12.8217,12.7696,12.7783,1371900.0
2007-03-28 13:50:00,14.74,14.75,14.73,14.75,117600.0,12.7783,12.787,12.7696,12.787,117600.0
2007-03-28 14:00:00,14.75,14.76,14.74,14.74,76700.0,12.787,12.7957,12.7783,12.7783,76700.0
2007-03-28 14:10:00,14.75,14.75,14.72,14.72,64200.0,12.787,12.787,12.761,12.761,64200.0
2007-03-28 14:20:00,14.72,14.72,14.7,14.7,332800.0,12.761,12.761,12.7436,12.7436,332800.0
2007-03-28 14:30:00,14.71,14.72,14.7,14.7,252200.0,12.7523,12.761,12.7436,12.7436,252200.0
2007-03-28 14:40:00,14.71,14.71,14.68,14.7,185400.0,12.7523,12.7523,12.7263,12.7436,185400.0
2007-03-28 14:50:00,14.7,14.7,14.69,14.7,74900.0,12.7436,12.7436,12.735,12.7436,74900.0
2007-03-28 15:00:00,14.7,14.7,14.69,14.7,27100.0,12.7436,12.7436,12.735,12.7436,27100.0
2007-03-28 15:10:00,14.7,14.7,14.69,14.7,238700.0,12.7436,12.7436,12.735,12.7436,238700.0
2007-03-28 15:20:00,14.7,14.7,14.69,14.69,131900.0,12.7436,12.7436,12.735,12.735,131900.0
2007-03-28 15:30:00,14.7,14.7,14.69,14.69,324400.0,12.7436,12.7436,12.735,12.735,324400.0
2007-03-28 15:40:00,14.69,14.7,14.68,14.69,589600.0,12.735,12.7436,12.7263,12.735,589600.0
2007-03-28 15:50:00,14.69,14.71,14.68,14.68,275300.0,12.735,12.7523,12.7263,12.7263,275300.0
2007-03-29 09:30:00,14.74,14.74,14.69,14.7,211400.0,12.7783,12.7783,12.735,12.7436,211400.0
2007-03-29 09:40:00,14.71,14.72,14.69,14.71,122300.0,12.7523,12.761,12.735,12.7523,122300.0
2007-03-29 09:50:00,14.71,14.71,14.68,14.69,124900.0,12.7523,12.7523,12.7263,12.735,124900.0
2007-03-29 10:00:00,14.68,14.7,14.68,14.69,69900.0,12.7263,12.7436,12.7263,12.735,69900.0
2007-03-29 10:10:00,14.7,14.7,14.69,14.7,30400.0,12.7436,12.7436,12.735,12.7436,30400.0
2007-03-29 10:20:00,14.7,14.7,14.69,14.69,73000.0,12.7436,12.7436,12.735,12.735,73000.0
2007-03-29 10:30:00,14.7,14.7,14.69,14.69,36000.0,12.7436,12.7436,12.735,12.735,36000.0
2007-03-29 10:40:00,14.7,14.7,14.67,14.67,87900.0,12.7436,12.7436,12.7176,12.7176,87900.0
2007-03-29 10:50:00,14.67,14.68,14.67,14.67,40400.0,12.7176,12.7263,12.7176,12.7176,40400.0
2007-03-29 11:00:00,14.67,14.68,14.67,14.67,35300.0,12.7176,12.7263,12.7176,12.7176,35300.0
2007-03-29 11:10:00,14.68,14.68,14.67,14.67,21700.0,12.7263,12.7263,12.7176,12.7176,21700.0
2007-03-29 11:20:00,14.67,14.68,14.67,14.67,18400.0,12.7176,12.7263,12.7176,12.7176,18400.0
2007-03-29 11:30:00,14.68,14.69,14.67,14.68,121500.0,12.7263,12.735,12.7176,12.7263,121500.0
2007-03-29 11:40:00,14.69,14.69,14.68,14.68,172300.0,12.735,12.735,12.7263,12.7263,172300.0
2007-03-29 11:50:00,14.69,14.69,14.63,14.63,105300.0,12.735,12.735,12.683,12.683,105300.0
2007-03-29 12:00:00,14.64,14.65,14.62,14.64,223700.0,12.6916,12.7003,12.6743,12.6916,223700.0
2007-03-29 12:10:00,14.64,14.65,14.64,14.65,29600.0,12.6916,12.7003,12.6916,12.7003,29600.0
2007-03-29 12:20:00,14.64,14.65,14.63,14.64,48900.0,12.6916,12.7003,12.683,12.6916,48900.0
2007-03-29 12:30:00,14.64,14.64,14.61,14.61,150700.0,12.6916,12.6916,12.6656,12.6656,150700.0
2007-03-29 12:40:00,14.62,14.64,14.61,14.64,115300.0,12.6743,12.6916,12.6656,12.6916,115300.0
2007-03-29 12:50:00,14.64,14.65,14.64,14.64,75400.0,12.6916,12.7003,12.6916,12.6916,75400.0
2007-03-29 13:00:00,14.64,14.65,14.63,14.64,237900.0,12.6916,12.7003,12.683,12.6916,237900.0
2007-03-29 13:10:00,14.64,14.65,14.63,14.63,76300.0,12.6916,12.7003,12.683,12.683,76300.0
2007-03-29 13:20:00,14.63,14.63,14.62,14.63,56200.0,12.683,12.683,12.6743,12.683,56200.0
2007-03-29 13:30:00,14.63,14.63,14.6,14.6,176100.0,12.683,12.683,12.6569,12.6569,176100.0
2007-03-29 13:40:00,14.6,14.61,14.56,14.57,252800.0,12.6569,12.6656,12.6223,12.6309,252800.0
2007-03-29 13:50:00,14.57,14.57,14.56,14.57,54800.0,12.6309,12.6309,12.6223,12.6309,54800.0
2007-03-29 14:00:00,14.57,14.57,14.54,14.54,225700.0,12.6309,12.6309,12.6049,12.6049,225700.0
2007-03-29 14:10:00,14.55,14.55,14.5,14.52,315000.0,12.6136,12.6136,12.5703,12.5876,315000.0
2007-03-29 14:20:00,14.52,14.54,14.51,14.54,88700.0,12.5876,12.6049,12.5789,12.6049,88700.0
2007-03-29 14:30:00,14.54,14.54,14.5,14.53,305900.0,12.6049,12.6049,12.5703,12.5963,305900.0
2007-03-29 14:40:00,14.53,14.57,14.53,14.57,157700.0,12.5963,12.6309,12.5963,12.6309,157700.0
2007-03-29 14:50:00,14.56,14.61,14.55,14.61,358500.0,12.6223,12.6656,12.6136,12.6656,358500.0
2007-03-29 15:00:00,14.6,14.6,14.56,14.57,95200.0,12.6569,12.6569,12.6223,12.6309,95200.0
2007-03-29 15:10:00,14.57,14.59,14.56,14.59,142600.0,12.6309,12.6483,12.6223,12.6483,142600.0
2007-03-29 15:20:00,14.59,14.6,14.57,14.59,425400.0,12.6483,12.6569,12.6309,12.6483,425400.0
2007-03-29 15:30:00,14.59,14.62,14.58,14.62,186600.0,12.6483,12.6743,12.6396,12.6743,186600.0
2007-03-29 15:40:00,14.62,14.65,14.61,14.65,260300.0,12.6743,12.7003,12.6656,12.7003,260300.0
2007-03-29 15:50:00,14.65,14.65,14.61,14.62,321600.0,12.7003,12.7003,12.6656,12.6743,321600.0
2007-03-30 09:30:00,14.65,14.73,14.65,14.7,287700.0,12.7003,12.7696,12.7003,12.7436,287700.0
2007-03-30 09:40:00,14.7,14.75,14.69,14.71,203800.0,12.7436,12.787,12.735,12.7523,203800.0
2007-03-30 09:50:00,14.71,14.74,14.7,14.71,109100.0,12.7523,12.7783,12.7436,12.7523,109100.0
2007-03-30 10:00:00,14.7,14.72,14.7,14.71,157500.0,12.7436,12.761,12.7436,12.7523,157500.0
2007-03-30 10:10:00,14.71,14.73,14.7,14.73,660700.0,12.7523,12.7696,12.7436,12.7696,660700.0
2007-03-30 10:20:00,14.72,14.73,14.72,14.72,37500.0,12.761,12.7696,12.761,12.761,37500.0
2007-03-30 10:30:00,14.73,14.73,14.7,14.72,127100.0,12.7696,12.7696,12.7436,12.761,127100.0
2007-03-30 10:40:00,14.71,14.73,14.71,14.72,91400.0,12.7523,12.7696,12.7523,12.761,91400.0
2007-03-30 10:50:00,14.73,14.74,14.72,14.73,125800.0,12.7696,12.7783,12.761,12.7696,125800.0
2007-03-30 11:00:00,14.73,14.73,14.71,14.71,87500.0,12.7696,12.7696,12.7523,12.7523,87500.0
2007-03-30 11:10:00,14.72,14.73,14.71,14.72,85300.0,12.761,12.7696,12.7523,12.761,85300.0
2007-03-30 11:20:00,14.71,14.72,14.7,14.7,265100.0,12.7523,12.761,12.7436,12.7436,265100.0
2007-03-30 11:30:00,14.7,14.71,14.69,14.7,353000.0,12.7436,12.7523,12.735,12.7436,353000.0
2007-03-30 11:40:00,14.7,14.71,14.66,14.68,512500.0,12.7436,12.7523,12.709,12.7263,512500.0
2007-03-30 11:50:00,14.67,14.69,14.65,14.66,225600.0,12.7176,12.735,12.7003,12.709,225600.0
2007-03-30 12:00:00,14.66,14.67,14.66,14.66,106800.0,12.709,12.7176,12.709,12.709,106800.0
2007-03-30 12:10:00,14.66,14.67,14.61,14.63,426600.0,12.709,12.7176,12.6656,12.683,426600.0
2007-03-30 12:20:00,14.62,14.63,14.62,14.63,122200.0,12.6743,12.683,12.6743,12.683,122200.0
2007-03-30 12:30:00,14.62,14.66,14.62,14.64,294300.0,12.6743,12.709,12.6743,12.6916,294300.0
2007-03-30 12:40:00,14.65,14.65,14.62,14.62,227600.0,12.7003,12.7003,12.6743,12.6743,227600.0
2007-03-30 12:50:00,14.63,14.64,14.62,14.64,392500.0,12.683,12.6916,12.6743,12.6916,392500.0
2007-03-30 13:00:00,14.63,14.64,14.63,14.64,33000.0,12.683,12.6916,12.683,12.6916,33000.0
2007-03-30 13:10:00,14.63,14.64,14.62,14.63,206500.0,12.683,12.6916,12.6743,12.683,206500.0
2007-03-30 13:20:00,14.63,14.64,14.63,14.64,33000.0,12.683,12.6916,12.683,12.6916,33000.0
2007-03-30 13:30:00,14.64,14.65,14.63,14.65,72600.0,12.6916,12.7003,12.683,12.7003,72600.0
2007-03-30 13:40:00,14.65,14.69,14.64,14.69,356500.0,12.7003,12.735,12.6916,12.735,356500.0
2007-03-30 13:50:00,14.68,14.69,14.66,14.67,233500.0,12.7263,12.735,12.709,12.7176,233500.0
2007-03-30 14:00:00,14.68,14.72,14.67,14.69,515600.0,12.7263,12.761,12.7176,12.735,515600.0
2007-03-30 14:10:00,14.7,14.7,14.69,14.7,369800.0,12.7436,12.7436,12.735,12.7436,369800.0
2007-03-30 14:20:00,14.69,14.7,14.67,14.68,148300.0,12.735,12.7436,12.7176,12.7263,148300.0
2007-03-30 14:30:00,14.68,14.69,14.67,14.68,231600.0,12.7263,12.735,12.7176,12.7263,231600.0
2007-03-30 14:40:00,14.68,14.69,14.68,14.68,110000.0,12.7263,12.735,12.7263,12.7263,110000.0
2007-03-30 14:50:00,14.68,14.71,14.68,14.7,346800.0,12.7263,12.7523,12.7263,12.7436,346800.0
2007-03-30 15:00:00,14.7,14.71,14.7,14.7,83700.0,12.7436,12.7523,12.7436,12.7436,83700.0
2007-03-30 15:10:00,14.7,14.71,14.69,14.7,498300.0,12.7436,12.7523,12.735,12.7436,498300.0
2007-03-30 15:20:00,14.7,14.71,14.7,14.7,57900.0,12.7436,12.7523,12.7436,12.7436,57900.0
2007-03-30 15:30:00,14.7,14.71,14.67,14.71,2314200.0,12.7436,12.7523,12.7176,12.7523,2314200.0
2007-03-30 15:40:00,14.7,14.73,14.7,14.71,393000.0,12.7436,12.7696,12.7436,12.7523,393000.0
2007-03-30 15:50:00,14.72,14.72,14.69,14.7,694000.0,12.761,12.761,12.735,12.7436,694000.0
2007-04-02 09:30:00,14.75,14.79,14.71,14.73,120700.0,12.787,12.8217,12.7523,12.7696,120700.0
2007-04-02 09:40:00,14.73,14.74,14.72,14.74,147200.0,12.7696,12.7783,12.761,12.7783,147200.0
2007-04-02 09:50:00,14.73,14.74,14.73,14.74,30400.0,12.7696,12.7783,12.7696,12.7783,30400.0
2007-04-02 10:00:00,14.73,14.74,14.7,14.72,215400.0,12.7696,12.7783,12.7436,12.761,215400.0
2007-04-02 10:10:00,14.71,14.72,14.69,14.7,185100.0,12.7523,12.761,12.735,12.7436,185100.0
2007-04-02 10:20:00,14.69,14.7,14.69,14.69,42000.0,12.735,12.7436,12.735,12.735,42000.0
2007-04-02 10:30:00,14.69,14.71,14.69,14.7,197100.0,12.735,12.7523,12.735,12.7436,197100.0
2007-04-02 10:40:00,14.7,14.71,14.7,14.71,28200.0,12.7436,12.7523,12.7436,12.7523,28200.0
2007-04-02 10:50:00,14.71,14.71,14.7,14.71,109300.0,12.7523,12.7523,12.7436,12.7523,109300.0
2007-04-02 11:00:00,14.71,14.73,14.7,14.73,350800.0,12.7523,12.7696,12.7436,12.7696,350800.0
2007-04-02 11:10:00,14.73,14.73,14.72,14.72,29400.0,12.7696,12.7696,12.761,12.761,29400.0
2007-04-02 11:20:00,14.72,14.73,14.72,14.73,103400.0,12.761,12.7696,12.761,12.7696,103400.0
2007-04-02 11:30:00,14.73,14.74,14.72,14.73,193400.0,12.7696,12.7783,12.761,12.7696,193400.0
2007-04-02 11:40:00,14.73,14.73,14.72,14.72,106600.0,12.7696,12.7696,12.761,12.761,106600.0
2007-04-02 11:50:00,14.72,14.73,14.72,14.73,16000.0,12.761,12.7696,12.761,12.7696,16000.0
2007-04-02 12:00:00,14.73,14.73,14.71,14.71,68300.0,12.7696,12.7696,12.7523,12.7523,68300.0
2007-04-02 12:10:00,14.71,14.72,14.7,14.72,158000.0,12.7523,12.761,12.7436,12.761,158000.0
2007-04-02 12:20:00,14.71,14.72,14.71,14.72,24400.0,12.7523,12.761,12.7523,12.761,24400.0
2007-04-02 12:30:00,14.72,14.75,14.71,14.73,291100.0,12.761,12.787,12.7523,12.7696,291100.0
2007-04-02 12:40:00,14.73,14.73,14.72,14.72,70900.0,12.7696,12.7696,12.761,12.761,70900.0
2007-04-02 12:50:00,14.73,14.73,14.72,14.72,12100.0,12.7696,12.7696,12.761,12.761,12100.0
2007-04-02 13:00:00,14.73,14.73,14.72,14.72,27600.0,12.7696,12.7696,12.761,12.761,27600.0
2007-04-02 13:10:00,14.72,14.73,14.72,14.73,25100.0,12.761,12.7696,12.761,12.7696,25100.0
2007-04-02 13:20:00,14.72,14.73,14.72,14.72,25100.0,12.761,12.7696,12.761,12.761,25100.0
2007-04-02 13:30:00,14.73,14.73,14.72,14.73,95400.0,12.7696,12.7696,12.761,12.7696,95400.0
2007-04-02 13:40:00,14.72,14.73,14.72,14.72,15400.0,12.761,12.7696,12.761,12.761,15400.0
2007-04-02 13:50:00,14.72,14.73,14.72,14.72,46900.0,12.761,12.7696,12.761,12.761,46900.0
2007-04-02 14:00:00,14.72,14.73,14.71,14.71,46700.0,12.761,12.7696,12.7523,12.7523,46700.0
2007-04-02 14:10:00,14.71,14.72,14.69,14.7,310200.0,12.7523,12.761,12.735,12.7436,310200.0
2007-04-02 14:20:00,14.7,14.71,14.7,14.7,93400.0,12.7436,12.7523,12.7436,12.7436,93400.0
2007-04-02 14:30:00,14.71,14.72,14.7,14.72,93700.0,12.7523,12.761,12.7436,12.761,93700.0
2007-04-02 14:40:00,14.72,14.72,14.71,14.71,58500.0,12.761,12.761,12.7523,12.7523,58500.0
2007-04-02 14:50:00,14.72,14.73,14.71,14.73,176000.0,12.761,12.7696,12.7523,12.7696,176000.0
2007-04-02 15:00:00,14.73,14.73,14.72,14.72,46400.0,12.7696,12.7696,12.761,12.761,46400.0
2007-04-02 15:10:00,14.72,14.73,14.72,14.72,43500.0,12.761,12.7696,12.761,12.761,43500.0
2007-04-02 15:20:00,14.72,14.73,14.72,14.73,38500.0,12.761,12.7696,12.761,12.7696,38500.0
2007-04-02 15:30:00,14.72,14.73,14.7,14.71,424000.0,12.761,12.7696,12.7436,12.7523,424000.0
2007-04-02 15:40:00,14.71,14.71,14.7,14.71,142000.0,12.7523,12.7523,12.7436,12.7523,142000.0
2007-04-02 15:50:00,14.71,14.76,14.71,14.75,559000.0,12.7523,12.7957,12.7523,12.787,559000.0
2007-04-03 09:30:00,14.85,14.87,14.8,14.8,242400.0,12.8737,12.891,12.8303,12.8303,242400.0
2007-04-03 09:40:00,14.8,14.97,14.8,14.96,346300.0,12.8303,12.9777,12.8303,12.969,346300.0
2007-04-03 09:50:00,14.96,14.97,14.94,14.95,202500.0,12.969,12.9777,12.9517,12.9604,202500.0
2007-04-03 10:00:00,14.95,14.97,14.94,14.94,266300.0,12.9604,12.9777,12.9517,12.9517,266300.0
2007-04-03 10:10:00,14.94,14.95,14.93,14.94,273700.0,12.9517,12.9604,12.943,12.9517,273700.0
2007-04-03 10:20:00,14.94,14.98,14.94,14.94,332700.0,12.9517,12.9864,12.9517,12.9517,332700.0
2007-04-03 10:30:00,14.94,14.96,14.93,14.94,171300.0,12.9517,12.969,12.943,12.9517,171300.0
2007-04-03 10:40:00,14.94,14.98,14.93,14.98,154300.0,12.9517,12.9864,12.943,12.9864,154300.0
2007-04-03 10:50:00,14.98,14.98,14.96,14.97,140600.0,12.9864,12.9864,12.969,12.9777,140600.0
2007-04-03 11:00:00,14.97,14.97,14.95,14.97,172800.0,12.9777,12.9777,12.9604,12.9777,172800.0
2007-04-03 11:10:00,14.97,14.98,14.96,14.98,89000.0,12.9777,12.9864,12.969,12.9864,89000.0
2007-04-03 11:20:00,14.98,14.98,14.97,14.98,149000.0,12.9864,12.9864,12.9777,12.9864,149000.0
2007-04-03 11:30:00,14.98,15.03,14.98,15.02,473100.0,12.9864,13.0297,12.9864,13.021,473100.0
2007-04-03 11:40:00,15.02,15.03,15.01,15.03,102800.0,13.021,13.0297,13.0124,13.0297,102800.0
2007-04-03 11:50:00,15.03,15.07,15.02,15.04,239300.0,13.0297,13.0644,13.021,13.0384,239300.0
2007-04-03 12:00:00,15.05,15.05,15.03,15.03,57600.0,13.0471,13.0471,13.0297,13.0297,57600.0
2007-04-03 12:10:00,15.03,15.04,15.0,15.02,229400.0,13.0297,13.0384,13.0037,13.021,229400.0
2007-04-03 12:20:00,15.01,15.03,15.01,15.03,68900.0,13.0124,13.0297,13.0124,13.0297,68900.0
2007-04-03 12:30:00,15.02,15.02,14.99,14.99,457200.0,13.021,13.021,12.995,12.995,457200.0
2007-04-03 12:40:00,14.99,15.01,14.99,15.0,94900.0,12.995,13.0124,12.995,13.0037,94900.0
2007-04-03 12:50:00,15.0,15.01,14.99,15.0,117600.0,13.0037,13.0124,12.995,13.0037,117600.0
2007-04-03 13:00:00,15.0,15.01,14.99,15.0,147000.0,13.0037,13.0124,12.995,13.0037,147000.0
2007-04-03 13:10:00,15.01,15.01,15.0,15.0,20800.0,13.0124,13.0124,13.0037,13.0037,20800.0
2007-04-03 13:20:00,15.01,15.03,14.99,15.02,209200.0,13.0124,13.0297,12.995,13.021,209200.0
2007-04-03 13:30:00,15.03,15.03,15.02,15.03,50300.0,13.0297,13.0297,13.021,13.0297,50300.0
2007-04-03 13:40:00,15.03,15.05,15.02,15.05,148400.0,13.0297,13.0471,13.021,13.0471,148400.0
2007-04-03 13:50:00,15.04,15.05,15.04,15.04,74700.0,13.0384,13.0471,13.0384,13.0384,74700.0
2007-04-03 14:00:00,15.05,15.05,15.04,15.04,60800.0,13.0471,13.0471,13.0384,13.0384,60800.0
2007-04-03 14:10:00,15.04,15.05,15.01,15.02,135700.0,13.0384,13.0471,13.0124,13.021,135700.0
2007-04-03 14:20:00,15.01,15.02,15.01,15.02,39500.0,13.0124,13.021,13.0124,13.021,39500.0
2007-04-03 14:30:00,15.02,15.05,15.01,15.04,226700.0,13.021,13.0471,13.0124,13.0384,226700.0
2007-04-03 14:40:00,15.03,15.04,15.02,15.03,69800.0,13.0297,13.0384,13.021,13.0297,69800.0
2007-04-03 14:50:00,15.03,15.03,15.01,15.02,78900.0,13.0297,13.0297,13.0124,13.021,78900.0
2007-04-03 15:00:00,15.01,15.03,15.01,15.03,197000.0,13.0124,13.0297,13.0124,13.0297,197000.0
2007-04-03 15:10:00,15.03,15.04,15.02,15.04,205200.0,13.0297,13.0384,13.021,13.0384,205200.0
2007-04-03 15:20:00,15.04,15.04,15.03,15.03,241500.0,13.0384,13.0384,13.0297,13.0297,241500.0
2007-04-03 15:30:00,15.04,15.04,15.03,15.04,107000.0,13.0384,13.0384,13.0297,13.0384,107000.0
2007-04-03 15:40:00,15.04,15.07,15.03,15.06,441200.0,13.0384,13.0644,13.0297,13.0557,441200.0
2007-04-03 15:50:00,15.06,15.08,15.06,15.07,456500.0,13.0557,13.0731,13.0557,13.0644,456500.0
2007-04-04 09:30:00,15.12,15.17,15.09,15.14,264200.0,13.1077,13.1511,13.0817,13.1251,264200.0
2007-04-04 09:40:00,15.14,15.29,15.14,15.26,544200.0,13.1251,13.2551,13.1251,13.2291,544200.0
2007-04-04 09:50:00,15.26,15.26,15.13,15.16,462200.0,13.2291,13.2291,13.1164,13.1424,462200.0
2007-04-04 10:00:00,15.15,15.16,15.1,15.15,293300.0,13.1337,13.1424,13.0904,13.1337,293300.0
2007-04-04 10:10:00,15.15,15.17,15.13,15.16,117900.0,13.1337,13.1511,13.1164,13.1424,117900.0
2007-04-04 10:20:00,15.16,15.18,15.16,15.17,112600.0,13.1424,13.1598,13.1424,13.1511,112600.0
2007-04-04 10:30:00,15.17,15.17,15.13,15.15,202600.0,13.1511,13.1511,13.1164,13.1337,202600.0
2007-04-04 10:40:00,15.15,15.17,15.14,15.15,176200.0,13.1337,13.1511,13.1251,13.1337,176200.0
2007-04-04 10:50:00,15.15,15.16,15.13,15.15,353700.0,13.1337,13.1424,13.1164,13.1337,353700.0
2007-04-04 11:00:00,15.15,15.15,15.14,15.15,33600.0,13.1337,13.1337,13.1251,13.1337,33600.0
2007-04-04 11:10:00,15.15,15.17,15.14,15.16,235300.0,13.1337,13.1511,13.1251,13.1424,235300.0
2007-04-04 11:20:00,15.16,15.16,15.14,15.15,81300.0,13.1424,13.1424,13.1251,13.1337,81300.0
2007-04-04 11:30:00,15.15,15.15,15.12,15.12,56200.0,13.1337,13.1337,13.1077,13.1077,56200.0
2007-04-04 11:40:00,15.12,15.12,15.09,15.11,260800.0,13.1077,13.1077,13.0817,13.0991,260800.0
2007-04-04 11:50:00,15.12,15.13,15.1,15.13,163600.0,13.1077,13.1164,13.0904,13.1164,163600.0
2007-04-04 12:00:00,15.13,15.15,15.13,15.15,100700.0,13.1164,13.1337,13.1164,13.1337,100700.0
2007-04-04 12:10:00,15.15,15.16,15.13,15.14,169400.0,13.1337,13.1424,13.1164,13.1251,169400.0
2007-04-04 12:20:00,15.14,15.14,15.13,15.14,52100.0,13.1251,13.1251,13.1164,13.1251,52100.0
2007-04-04 12:30:00,15.13,15.14,15.12,15.13,51100.0,13.1164,13.1251,13.1077,13.1164,51100.0
2007-04-04 12:40:00,15.13,15.13,15.09,15.11,150100.0,13.1164,13.1164,13.0817,13.0991,150100.0
2007-04-04 12:50:00,15.11,15.12,15.11,15.12,65500.0,13.0991,13.1077,13.0991,13.1077,65500.0
2007-04-04 13:00:00,15.11,15.12,15.1,15.1,91900.0,13.0991,13.1077,13.0904,13.0904,91900.0
2007-04-04 13:10:00,15.1,15.11,15.08,15.11,210200.0,13.0904,13.0991,13.0731,13.0991,210200.0
2007-04-04 13:20:00,15.12,15.12,15.11,15.11,59400.0,13.1077,13.1077,13.0991,13.0991,59400.0
2007-04-04 13:30:00,15.1,15.16,15.1,15.16,355400.0,13.0904,13.1424,13.0904,13.1424,355400.0
2007-04-04 13:40:00,15.15,15.16,15.15,15.16,90000.0,13.1337,13.1424,13.1337,13.1424,90000.0
2007-04-04 13:50:00,15.16,15.16,15.14,15.14,114800.0,13.1424,13.1424,13.1251,13.1251,114800.0
2007-04-04 14:00:00,15.15,15.16,15.14,15.16,87900.0,13.1337,13.1424,13.1251,13.1424,87900.0
2007-04-04 14:10:00,15.16,15.16,15.14,15.15,144000.0,13.1424,13.1424,13.1251,13.1337,144000.0
2007-04-04 14:20:00,15.16,15.16,15.14,15.15,213000.0,13.1424,13.1424,13.1251,13.1337,213000.0
2007-04-04 14:30:00,15.15,15.16,15.13,15.13,75600.0,13.1337,13.1424,13.1164,13.1164,75600.0
2007-04-04 14:40:00,15.14,15.14,15.13,15.13,58700.0,13.1251,13.1251,13.1164,13.1164,58700.0
2007-04-04 14:50:00,15.13,15.15,15.13,15.15,87800.0,13.1164,13.1337,13.1164,13.1337,87800.0
2007-04-04 15:00:00,15.14,15.15,15.12,15.13,128300.0,13.1251,13.1337,13.1077,13.1164,128300.0
2007-04-04 15:10:00,15.12,15.15,15.1,15.14,262900.0,13.1077,13.1337,13.0904,13.1251,262900.0
2007-04-04 15:20:00,15.15,15.15,15.14,15.15,33200.0,13.1337,13.1337,13.1251,13.1337,33200.0
2007-04-04 15:30:00,15.15,15.15,15.14,15.14,32600.0,13.1337,13.1337,13.1251,13.1251,32600.0
2007-04-04 15:40:00,15.15,15.15,15.08,15.08,342000.0,13.1337,13.1337,13.0731,13.0731,342000.0
2007-04-04 15:50:00,15.09,15.11,15.08,15.09,254300.0,13.0817,13.0991,13.0731,13.0817,254300.0
2007-04-05 09:30:00,15.0,15.07,14.99,15.0,133600.0,13.0037,13.0644,12.995,13.0037,133600.0
2007-04-05 09:40:00,15.0,15.05,15.0,15.04,134100.0,13.0037,13.0471,13.0037,13.0384,134100.0
2007-04-05 09:50:00,15.04,15.11,15.03,15.06,315500.0,13.0384,13.0991,13.0297,13.0557,315500.0
2007-04-05 10:00:00,15.05,15.1,15.05,15.1,65600.0,13.0471,13.0904,13.0471,13.0904,65600.0
2007-04-05 10:10:00,15.1,15.13,15.1,15.11,107600.0,13.0904,13.1164,13.0904,13.0991,107600.0
2007-04-05 10:20:00,15.11,15.11,15.01,15.03,116200.0,13.0991,13.0991,13.0124,13.0297,116200.0
2007-04-05 10:30:00,15.02,15.09,15.02,15.08,94800.0,13.021,13.0817,13.021,13.0731,94800.0
2007-04-05 10:40:00,15.08,15.08,15.07,15.08,23000.0,13.0731,13.0731,13.0644,13.0731,23000.0
2007-04-05 10:50:00,15.08,15.08,15.07,15.08,37000.0,13.0731,13.0731,13.0644,13.0731,37000.0
2007-04-05 11:00:00,15.08,15.08,15.04,15.05,85900.0,13.0731,13.0731,13.0384,13.0471,85900.0
2007-04-05 11:10:00,15.04,15.06,15.04,15.05,79700.0,13.0384,13.0557,13.0384,13.0471,79700.0
2007-04-05 11:20:00,15.05,15.06,15.04,15.05,56400.0,13.0471,13.0557,13.0384,13.0471,56400.0
2007-04-05 11:30:00,15.05,15.05,15.03,15.03,43100.0,13.0471,13.0471,13.0297,13.0297,43100.0
2007-04-05 11:40:00,15.03,15.04,15.02,15.02,97400.0,13.0297,13.0384,13.021,13.021,97400.0
2007-04-05 11:50:00,15.03,15.03,15.02,15.03,78900.0,13.0297,13.0297,13.021,13.0297,78900.0
2007-04-05 12:00:00,15.03,15.05,15.02,15.03,163600.0,13.0297,13.0471,13.021,13.0297,163600.0
2007-04-05 12:10:00,15.03,15.07,15.03,15.07,116600.0,13.0297,13.0644,13.0297,13.0644,116600.0
2007-04-05 12:20:00,15.07,15.1,15.03,15.04,122600.0,13.0644,13.0904,13.0297,13.0384,122600.0
2007-04-05 12:30:00,15.03,15.03,15.02,15.03,98300.0,13.0297,13.0297,13.021,13.0297,98300.0
2007-04-05 12:40:00,15.02,15.03,15.02,15.03,6200.0,13.021,13.0297,13.021,13.0297,6200.0
2007-04-05 12:50:00,15.03,15.03,15.02,15.03,16000.0,13.0297,13.0297,13.021,13.0297,16000.0
2007-04-05 13:00:00,15.02,15.02,15.0,15.01,129800.0,13.021,13.021,13.0037,13.0124,129800.0
2007-04-05 13:10:00,15.01,15.01,15.0,15.01,130000.0,13.0124,13.0124,13.0037,13.0124,130000.0
2007-04-05 13:20:00,15.01,15.01,15.0,15.01,188500.0,13.0124,13.0124,13.0037,13.0124,188500.0
2007-04-05 13:30:00,15.0,15.06,14.99,15.05,309000.0,13.0037,13.0557,12.995,13.0471,309000.0
2007-04-05 13:40:00,15.04,15.04,15.01,15.03,110600.0,13.0384,13.0384,13.0124,13.0297,110600.0
2007-04-05 13:50:00,15.03,15.05,15.01,15.05,93600.0,13.0297,13.0471,13.0124,13.0471,93600.0
2007-04-05 14:00:00,15.05,15.05,15.04,15.05,23400.0,13.0471,13.0471,13.0384,13.0471,23400.0
2007-04-05 14:10:00,15.05,15.05,15.04,15.05,35000.0,13.0471,13.0471,13.0384,13.0471,35000.0
2007-04-05 14:20:00,15.05,15.05,15.04,15.05,13600.0,13.0471,13.0471,13.0384,13.0471,13600.0
2007-04-05 14:30:00,15.04,15.05,15.04,15.05,34300.0,13.0384,13.0471,13.0384,13.0471,34300.0
2007-04-05 14:40:00,15.05,15.05,15.04,15.05,20100.0,13.0471,13.0471,13.0384,13.0471,20100.0
2007-04-05 14:50:00,15.04,15.05,15.04,15.04,57900.0,13.0384,13.0471,13.0384,13.0384,57900.0
2007-04-05 15:00:00,15.05,15.05,15.01,15.03,175600.0,13.0471,13.0471,13.0124,13.0297,175600.0
2007-04-05 15:10:00,15.03,15.03,15.02,15.02,29600.0,13.0297,13.0297,13.021,13.021,29600.0
2007-04-05 15:20:00,15.03,15.05,15.02,15.05,124200.0,13.0297,13.0471,13.021,13.0471,124200.0
2007-04-05 15:30:00,15.05,15.05,15.03,15.05,114300.0,13.0471,13.0471,13.0297,13.0471,114300.0
2007-04-05 15:40:00,15.05,15.08,15.04,15.07,264600.0,13.0471,13.0731,13.0384,13.0644,264600.0
2007-04-05 15:50:00,15.07,15.08,15.05,15.07,353100.0,13.0644,13.0731,13.0471,13.0644,353100.0
2007-04-09 09:30:00,15.07,15.15,15.07,15.12,120600.0,13.0644,13.1337,13.0644,13.1077,120600.0
2007-04-09 09:40:00,15.13,15.13,15.01,15.09,146300.0,13.1164,13.1164,13.0124,13.0817,146300.0
2007-04-09 09:50:00,15.09,15.1,15.06,15.09,55000.0,13.0817,13.0904,13.0557,13.0817,55000.0
2007-04-09 10:00:00,15.08,15.09,15.03,15.06,57000.0,13.0731,13.0817,13.0297,13.0557,57000.0
2007-04-09 10:10:00,15.07,15.07,15.06,15.07,19800.0,13.0644,13.0644,13.0557,13.0644,19800.0
2007-04-09 10:20:00,15.07,15.07,15.06,15.07,14600.0,13.0644,13.0644,13.0557,13.0644,14600.0
2007-04-09 10:30:00,15.07,15.07,15.06,15.07,25200.0,13.0644,13.0644,13.0557,13.0644,25200.0
2007-04-09 10:40:00,15.06,15.07,15.06,15.07,32000.0,13.0557,13.0644,13.0557,13.0644,32000.0
2007-04-09 10:50:00,15.07,15.07,15.06,15.06,13700.0,13.0644,13.0644,13.0557,13.0557,13700.0
2007-04-09 11:00:00,15.07,15.07,15.06,15.07,14900.0,13.0644,13.0644,13.0557,13.0644,14900.0
2007-04-09 11:10:00,15.07,15.08,15.06,15.08,73500.0,13.0644,13.0731,13.0557,13.0731,73500.0
2007-04-09 11:20:00,15.08,15.08,15.07,15.07,27300.0,13.0731,13.0731,13.0644,13.0644,27300.0
2007-04-09 11:30:00,15.08,15.08,15.07,15.07,22800.0,13.0731,13.0731,13.0644,13.0644,22800.0
2007-04-09 11:40:00,15.07,15.08,15.07,15.07,49200.0,13.0644,13.0731,13.0644,13.0644,49200.0
2007-04-09 11:50:00,15.08,15.09,15.07,15.08,76800.0,13.0731,13.0817,13.0644,13.0731,76800.0
2007-04-09 12:00:00,15.09,15.1,15.08,15.1,66000.0,13.0817,13.0904,13.0731,13.0904,66000.0
2007-04-09 12:10:00,15.09,15.12,15.09,15.11,61400.0,13.0817,13.1077,13.0817,13.0991,61400.0
2007-04-09 12:20:00,15.12,15.12,15.11,15.11,96200.0,13.1077,13.1077,13.0991,13.0991,96200.0
2007-04-09 12:30:00,15.12,15.12,15.11,15.12,21300.0,13.1077,13.1077,13.0991,13.1077,21300.0
2007-04-09 12:40:00,15.12,15.15,15.11,15.13,158300.0,13.1077,13.1337,13.0991,13.1164,158300.0
2007-04-09 12:50:00,15.13,15.14,15.11,15.11,82000.0,13.1164,13.1251,13.0991,13.0991,82000.0
2007-04-09 13:00:00,15.12,15.12,15.11,15.11,27400.0,13.1077,13.1077,13.0991,13.0991,27400.0
2007-04-09 13:10:00,15.12,15.12,15.11,15.11,19200.0,13.1077,13.1077,13.0991,13.0991,19200.0
2007-04-09 13:20:00,15.11,15.12,15.11,15.12,20900.0,13.0991,13.1077,13.0991,13.1077,20900.0
2007-04-09 13:30:00,15.12,15.12,15.11,15.12,21700.0,13.1077,13.1077,13.0991,13.1077,21700.0
2007-04-09 13:40:00,15.12,15.12,15.11,15.12,10100.0,13.1077,13.1077,13.0991,13.1077,10100.0
2007-04-09 13:50:00,15.11,15.12,15.11,15.11,16900.0,13.0991,13.1077,13.0991,13.0991,16900.0
2007-04-09 14:00:00,15.12,15.12,15.11,15.11,43300.0,13.1077,13.1077,13.0991,13.0991,43300.0
2007-04-09 14:10:00,15.11,15.12,15.11,15.12,5500.0,13.0991,13.1077,13.0991,13.1077,5500.0
2007-04-09 14:20:00,15.11,15.14,15.11,15.13,148300.0,13.0991,13.1251,13.0991,13.1164,148300.0
2007-04-09 14:30:00,15.13,15.13,15.12,15.12,22100.0,13.1164,13.1164,13.1077,13.1077,22100.0
2007-04-09 14:40:00,15.13,15.13,15.12,15.13,38800.0,13.1164,13.1164,13.1077,13.1164,38800.0
2007-04-09 14:50:00,15.12,15.14,15.12,15.14,62400.0,13.1077,13.1251,13.1077,13.1251,62400.0
2007-04-09 15:00:00,15.14,15.15,15.14,15.15,70600.0,13.1251,13.1337,13.1251,13.1337,70600.0
2007-04-09 15:10:00,15.15,15.15,15.08,15.12,413400.0,13.1337,13.1337,13.0731,13.1077,413400.0
2007-04-09 15:20:00,15.12,15.13,15.1,15.13,98300.0,13.1077,13.1164,13.0904,13.1164,98300.0
2007-04-09 15:30:00,15.12,15.14,15.12,15.14,113600.0,13.1077,13.1251,13.1077,13.1251,113600.0
2007-04-09 15:40:00,15.13,15.14,15.12,15.14,229500.0,13.1164,13.1251,13.1077,13.1251,229500.0
2007-04-09 15:50:00,15.13,15.15,15.13,15.14,253500.0,13.1164,13.1337,13.1164,13.1251,253500.0
2007-04-10 09:30:00,15.1,15.11,15.05,15.06,113300.0,13.0904,13.0991,13.0471,13.0557,113300.0
2007-04-10 09:40:00,15.06,15.07,15.02,15.04,113200.0,13.0557,13.0644,13.021,13.0384,113200.0
2007-04-10 09:50:00,15.04,15.07,15.03,15.07,105400.0,13.0384,13.0644,13.0297,13.0644,105400.0
2007-04-10 10:00:00,15.08,15.09,15.05,15.06,101900.0,13.0731,13.0817,13.0471,13.0557,101900.0
2007-04-10 10:10:00,15.06,15.09,15.04,15.09,92300.0,13.0557,13.0817,13.0384,13.0817,92300.0
2007-04-10 10:20:00,15.09,15.1,15.08,15.1,39100.0,13.0817,13.0904,13.0731,13.0904,39100.0
2007-04-10 10:30:00,15.1,15.1,15.09,15.1,43200.0,13.0904,13.0904,13.0817,13.0904,43200.0
2007-04-10 10:40:00,15.09,15.1,15.08,15.09,48800.0,13.0817,13.0904,13.0731,13.0817,48800.0
2007-04-10 10:50:00,15.08,15.1,15.08,15.1,69600.0,13.0731,13.0904,13.0731,13.0904,69600.0
2007-04-10 11:00:00,15.1,15.11,15.07,15.07,141700.0,13.0904,13.0991,13.0644,13.0644,141700.0
2007-04-10 11:10:00,15.08,15.09,15.07,15.09,88900.0,13.0731,13.0817,13.0644,13.0817,88900.0
2007-04-10 11:20:00,15.09,15.1,15.08,15.1,66800.0,13.0817,13.0904,13.0731,13.0904,66800.0
2007-04-10 11:30:00,15.1,15.15,15.1,15.13,164600.0,13.0904,13.1337,13.0904,13.1164,164600.0
2007-04-10 11:40:00,15.13,15.13,15.12,15.12,26700.0,13.1164,13.1164,13.1077,13.1077,26700.0
2007-04-10 11:50:00,15.13,15.13,15.12,15.13,21700.0,13.1164,13.1164,13.1077,13.1164,21700.0
2007-04-10 12:00:00,15.13,15.13,15.12,15.13,33800.0,13.1164,13.1164,13.1077,13.1164,33800.0
2007-04-10 12:10:00,15.13,15.13,15.12,15.12,39300.0,13.1164,13.1164,13.1077,13.1077,39300.0
2007-04-10 12:20:00,15.12,15.13,15.12,15.13,16700.0,13.1077,13.1164,13.1077,13.1164,16700.0
2007-04-10 12:30:00,15.12,15.13,15.12,15.12,24000.0,13.1077,13.1164,13.1077,13.1077,24000.0
2007-04-10 12:40:00,15.12,15.13,15.12,15.12,30100.0,13.1077,13.1164,13.1077,13.1077,30100.0
2007-04-10 12:50:00,15.12,15.13,15.08,15.09,150600.0,13.1077,13.1164,13.0731,13.0817,150600.0
2007-04-10 13:00:00,15.09,15.09,15.01,15.02,256600.0,13.0817,13.0817,13.0124,13.021,256600.0
2007-04-10 13:10:00,15.02,15.04,15.01,15.04,53600.0,13.021,13.0384,13.0124,13.0384,53600.0
2007-04-10 13:20:00,15.04,15.06,15.01,15.01,173900.0,13.0384,13.0557,13.0124,13.0124,173900.0
2007-04-10 13:30:00,15.02,15.02,15.01,15.02,37200.0,13.021,13.021,13.0124,13.021,37200.0
2007-04-10 13:40:00,15.01,15.02,15.01,15.01,32300.0,13.0124,13.021,13.0124,13.0124,32300.0
2007-04-10 13:50:00,15.02,15.02,15.01,15.02,108100.0,13.021,13.021,13.0124,13.021,108100.0
2007-04-10 14:00:00,15.02,15.05,15.02,15.04,160500.0,13.021,13.0471,13.021,13.0384,160500.0
2007-04-10 14:10:00,15.05,15.05,15.04,15.04,33400.0,13.0471,13.0471,13.0384,13.0384,33400.0
2007-04-10 14:20:00,15.05,15.06,15.04,15.05,182800.0,13.0471,13.0557,13.0384,13.0471,182800.0
2007-04-10 14:30:00,15.04,15.05,15.03,15.03,39600.0,13.0384,13.0471,13.0297,13.0297,39600.0
2007-04-10 14:40:00,15.04,15.07,15.03,15.07,94200.0,13.0384,13.0644,13.0297,13.0644,94200.0
2007-04-10 14:50:00,15.07,15.08,15.05,15.06,268800.0,13.0644,13.0731,13.0471,13.0557,268800.0
2007-04-10 15:00:00,15.06,15.07,15.03,15.04,125700.0,13.0557,13.0644,13.0297,13.0384,125700.0
2007-04-10 15:10:00,15.05,15.05,15.01,15.02,183800.0,13.0471,13.0471,13.0124,13.021,183800.0
2007-04-10 15:20:00,15.02,15.03,15.02,15.03,91400.0,13.021,13.0297,13.021,13.0297,91400.0
2007-04-10 15:30:00,15.02,15.03,15.02,15.02,105700.0,13.021,13.0297,13.021,13.021,105700.0
2007-04-10 15:40:00,15.02,15.03,15.0,15.0,169700.0,13.021,13.0297,13.0037,13.0037,169700.0
2007-04-10 15:50:00,15.0,15.01,15.0,15.01,188200.0,13.0037,13.0124,13.0037,13.0124,188200.0
2007-04-11 09:30:00,15.01,15.05,15.01,15.01,179100.0,13.0124,13.0471,13.0124,13.0124,179100.0
2007-04-11 09:40:00,15.0,15.05,15.0,15.04,150400.0,13.0037,13.0471,13.0037,13.0384,150400.0
2007-04-11 09:50:00,15.05,15.11,15.05,15.1,276800.0,13.0471,13.0991,13.0471,13.0904,276800.0
2007-04-11 10:00:00,15.1,15.11,15.07,15.1,169200.0,13.0904,13.0991,13.0644,13.0904,169200.0
2007-04-11 10:10:00,15.11,15.12,15.1,15.1,87600.0,13.0991,13.1077,13.0904,13.0904,87600.0
2007-04-11 10:20:00,15.11,15.11,15.09,15.09,215100.0,13.0991,13.0991,13.0817,13.0817,215100.0
2007-04-11 10:30:00,15.09,15.1,15.08,15.08,189500.0,13.0817,13.0904,13.0731,13.0731,189500.0
2007-04-11 10:40:00,15.08,15.09,15.07,15.08,204900.0,13.0731,13.0817,13.0644,13.0731,204900.0
2007-04-11 10:50:00,15.08,15.08,15.05,15.06,156600.0,13.0731,13.0731,13.0471,13.0557,156600.0
2007-04-11 11:00:00,15.05,15.09,15.05,15.08,246800.0,13.0471,13.0817,13.0471,13.0731,246800.0
2007-04-11 11:10:00,15.09,15.09,15.08,15.08,50400.0,13.0817,13.0817,13.0731,13.0731,50400.0
2007-04-11 11:20:00,15.08,15.1,15.08,15.09,109500.0,13.0731,13.0904,13.0731,13.0817,109500.0
2007-04-11 11:30:00,15.09,15.1,15.09,15.1,91100.0,13.0817,13.0904,13.0817,13.0904,91100.0
2007-04-11 11:40:00,15.09,15.1,15.08,15.09,78700.0,13.0817,13.0904,13.0731,13.0817,78700.0
2007-04-11 11:50:00,15.08,15.1,15.08,15.1,72000.0,13.0731,13.0904,13.0731,13.0904,72000.0
2007-04-11 12:00:00,15.1,15.12,15.09,15.12,154100.0,13.0904,13.1077,13.0817,13.1077,154100.0
2007-04-11 12:10:00,15.12,15.16,15.11,15.16,160800.0,13.1077,13.1424,13.0991,13.1424,160800.0
2007-04-11 12:20:00,15.17,15.2,15.16,15.18,245300.0,13.1511,13.1771,13.1424,13.1598,245300.0
2007-04-11 12:30:00,15.18,15.18,15.16,15.18,222400.0,13.1598,13.1598,13.1424,13.1598,222400.0
2007-04-11 12:40:00,15.17,15.2,15.17,15.2,108400.0,13.1511,13.1771,13.1511,13.1771,108400.0
2007-04-11 12:50:00,15.2,15.24,15.19,15.23,252000.0,13.1771,13.2118,13.1684,13.2031,252000.0
2007-04-11 13:00:00,15.24,15.26,15.22,15.25,337100.0,13.2118,13.2291,13.1944,13.2204,337100.0
2007-04-11 13:10:00,15.25,15.28,15.24,15.28,347300.0,13.2204,13.2464,13.2118,13.2464,347300.0
2007-04-11 13:20:00,15.27,15.29,15.24,15.24,153600.0,13.2378,13.2551,13.2118,13.2118,153600.0
2007-04-11 13:30:00,15.25,15.25,15.24,15.25,108100.0,13.2204,13.2204,13.2118,13.2204,108100.0
2007-04-11 13:40:00,15.24,15.27,15.24,15.26,205600.0,13.2118,13.2378,13.2118,13.2291,205600.0
2007-04-11 13:50:00,15.26,15.26,15.22,15.22,164000.0,13.2291,13.2291,13.1944,13.1944,164000.0
2007-04-11 14:00:00,15.23,15.25,15.2,15.2,442200.0,13.2031,13.2204,13.1771,13.1771,442200.0
2007-04-11 14:10:00,15.2,15.25,15.2,15.24,213200.0,13.1771,13.2204,13.1771,13.2118,213200.0
2007-04-11 14:20:00,15.25,15.27,15.24,15.26,222600.0,13.2204,13.2378,13.2118,13.2291,222600.0
2007-04-11 14:30:00,15.27,15.27,15.24,15.26,218300.0,13.2378,13.2378,13.2118,13.2291,218300.0
2007-04-11 14:40:00,15.25,15.27,15.24,15.26,195700.0,13.2204,13.2378,13.2118,13.2291,195700.0
2007-04-11 14:50:00,15.26,15.27,15.24,15.24,195300.0,13.2291,13.2378,13.2118,13.2118,195300.0
2007-04-11 15:00:00,15.24,15.28,15.23,15.27,323100.0,13.2118,13.2464,13.2031,13.2378,323100.0
2007-04-11 15:10:00,15.27,15.28,15.26,15.27,154600.0,13.2378,13.2464,13.2291,13.2378,154600.0
2007-04-11 15:20:00,15.27,15.29,15.23,15.27,307600.0,13.2378,13.2551,13.2031,13.2378,307600.0
2007-04-11 15:30:00,15.27,15.28,15.26,15.28,130500.0,13.2378,13.2464,13.2291,13.2464,130500.0
2007-04-11 15:40:00,15.28,15.28,15.26,15.28,394000.0,13.2464,13.2464,13.2291,13.2464,394000.0
2007-04-11 15:50:00,15.28,15.28,15.24,15.24,426600.0,13.2464,13.2464,13.2118,13.2118,426600.0
2007-04-12 09:30:00,15.15,15.23,15.12,15.15,227100.0,13.1337,13.2031,13.1077,13.1337,227100.0
2007-04-12 09:40:00,15.15,15.18,15.14,15.17,237700.0,13.1337,13.1598,13.1251,13.1511,237700.0
2007-04-12 09:50:00,15.17,15.19,15.16,15.17,137200.0,13.1511,13.1684,13.1424,13.1511,137200.0
2007-04-12 10:00:00,15.18,15.2,15.18,15.19,68100.0,13.1598,13.1771,13.1598,13.1684,68100.0
2007-04-12 10:10:00,15.19,15.19,15.17,15.19,89900.0,13.1684,13.1684,13.1511,13.1684,89900.0
2007-04-12 10:20:00,15.19,15.21,15.18,15.2,136500.0,13.1684,13.1858,13.1598,13.1771,136500.0
2007-04-12 10:30:00,15.19,15.2,15.18,15.18,105800.0,13.1684,13.1771,13.1598,13.1598,105800.0
2007-04-12 10:40:00,15.18,15.21,15.17,15.19,147700.0,13.1598,13.1858,13.1511,13.1684,147700.0
2007-04-12 10:50:00,15.19,15.21,15.19,15.2,98700.0,13.1684,13.1858,13.1684,13.1771,98700.0
2007-04-12 11:00:00,15.21,15.23,15.2,15.21,291800.0,13.1858,13.2031,13.1771,13.1858,291800.0
2007-04-12 11:10:00,15.21,15.22,15.2,15.21,69400.0,13.1858,13.1944,13.1771,13.1858,69400.0
2007-04-12 11:20:00,15.2,15.21,15.18,15.18,116400.0,13.1771,13.1858,13.1598,13.1598,116400.0
2007-04-12 11:30:00,15.18,15.19,15.17,15.18,96700.0,13.1598,13.1684,13.1511,13.1598,96700.0
2007-04-12 11:40:00,15.17,15.18,15.17,15.18,88500.0,13.1511,13.1598,13.1511,13.1598,88500.0
2007-04-12 11:50:00,15.18,15.18,15.16,15.17,146000.0,13.1598,13.1598,13.1424,13.1511,146000.0
2007-04-12 12:00:00,15.17,15.19,15.17,15.18,260000.0,13.1511,13.1684,13.1511,13.1598,260000.0
2007-04-12 12:10:00,15.19,15.19,15.17,15.17,141200.0,13.1684,13.1684,13.1511,13.1511,141200.0
2007-04-12 12:20:00,15.16,15.17,15.15,15.17,154900.0,13.1424,13.1511,13.1337,13.1511,154900.0
2007-04-12 12:30:00,15.17,15.17,15.14,15.15,80700.0,13.1511,13.1511,13.1251,13.1337,80700.0
2007-04-12 12:40:00,15.14,15.15,15.1,15.13,276000.0,13.1251,13.1337,13.0904,13.1164,276000.0
2007-04-12 12:50:00,15.13,15.13,15.09,15.09,189100.0,13.1164,13.1164,13.0817,13.0817,189100.0
2007-04-12 13:00:00,15.09,15.13,15.09,15.11,192100.0,13.0817,13.1164,13.0817,13.0991,192100.0
2007-04-12 13:10:00,15.12,15.13,15.11,15.13,88100.0,13.1077,13.1164,13.0991,13.1164,88100.0
2007-04-12 13:20:00,15.12,15.17,15.12,15.16,363900.0,13.1077,13.1511,13.1077,13.1424,363900.0
2007-04-12 13:30:00,15.17,15.2,15.16,15.19,238700.0,13.1511,13.1771,13.1424,13.1684,238700.0
2007-04-12 13:40:00,15.19,15.19,15.16,15.17,142400.0,13.1684,13.1684,13.1424,13.1511,142400.0
2007-04-12 13:50:00,15.17,15.17,15.16,15.17,51000.0,13.1511,13.1511,13.1424,13.1511,51000.0
2007-04-12 14:00:00,15.16,15.19,15.16,15.18,207000.0,13.1424,13.1684,13.1424,13.1598,207000.0
2007-04-12 14:10:00,15.19,15.19,15.18,15.19,28800.0,13.1684,13.1684,13.1598,13.1684,28800.0
2007-04-12 14:20:00,15.19,15.25,15.19,15.24,357200.0,13.1684,13.2204,13.1684,13.2118,357200.0
2007-04-12 14:30:00,15.24,15.24,15.22,15.22,136200.0,13.2118,13.2118,13.1944,13.1944,136200.0
2007-04-12 14:40:00,15.23,15.23,15.2,15.21,216200.0,13.2031,13.2031,13.1771,13.1858,216200.0
2007-04-12 14:50:00,15.21,15.22,15.2,15.21,52200.0,13.1858,13.1944,13.1771,13.1858,52200.0
2007-04-12 15:00:00,15.21,15.21,15.18,15.21,337200.0,13.1858,13.1858,13.1598,13.1858,337200.0
2007-04-12 15:10:00,15.21,15.21,15.2,15.21,27200.0,13.1858,13.1858,13.1771,13.1858,27200.0
2007-04-12 15:20:00,15.21,15.21,15.2,15.21,22300.0,13.1858,13.1858,13.1771,13.1858,22300.0
2007-04-12 15:30:00,15.21,15.21,15.17,15.19,246600.0,13.1858,13.1858,13.1511,13.1684,246600.0
2007-04-12 15:40:00,15.19,15.2,15.17,15.18,379800.0,13.1684,13.1771,13.1511,13.1598,379800.0
2007-04-12 15:50:00,15.19,15.2,15.17,15.2,415100.0,13.1684,13.1771,13.1511,13.1771,415100.0
2007-04-13 09:30:00,15.1,15.2,15.1,15.18,150800.0,13.0904,13.1771,13.0904,13.1598,150800.0
2007-04-13 09:40:00,15.18,15.19,15.12,15.16,196000.0,13.1598,13.1684,13.1077,13.1424,196000.0
2007-04-13 09:50:00,15.16,15.16,15.14,15.15,97200.0,13.1424,13.1424,13.1251,13.1337,97200.0
2007-04-13 10:00:00,15.14,15.16,15.07,15.07,297800.0,13.1251,13.1424,13.0644,13.0644,297800.0
2007-04-13 10:10:00,15.07,15.11,15.06,15.09,185900.0,13.0644,13.0991,13.0557,13.0817,185900.0
2007-04-13 10:20:00,15.09,15.13,15.09,15.12,85000.0,13.0817,13.1164,13.0817,13.1077,85000.0
2007-04-13 10:30:00,15.11,15.18,15.1,15.17,278600.0,13.0991,13.1598,13.0904,13.1511,278600.0
2007-04-13 10:40:00,15.17,15.18,15.13,15.14,99100.0,13.1511,13.1598,13.1164,13.1251,99100.0
2007-04-13 10:50:00,15.14,15.14,15.1,15.13,116100.0,13.1251,13.1251,13.0904,13.1164,116100.0
2007-04-13 11:00:00,15.13,15.13,15.12,15.13,34500.0,13.1164,13.1164,13.1077,13.1164,34500.0
2007-04-13 11:10:00,15.13,15.16,15.11,15.12,272000.0,13.1164,13.1424,13.0991,13.1077,272000.0
2007-04-13 11:20:00,15.12,15.16,15.11,15.15,274000.0,13.1077,13.1424,13.0991,13.1337,274000.0
2007-04-13 11:30:00,15.15,15.19,15.15,15.17,129200.0,13.1337,13.1684,13.1337,13.1511,129200.0
2007-04-13 11:40:00,15.17,15.18,15.11,15.15,172100.0,13.1511,13.1598,13.0991,13.1337,172100.0
2007-04-13 11:50:00,15.14,15.17,15.14,15.16,120500.0,13.1251,13.1511,13.1251,13.1424,120500.0
2007-04-13 12:00:00,15.16,15.17,15.16,15.16,35600.0,13.1424,13.1511,13.1424,13.1424,35600.0
2007-04-13 12:10:00,15.16,15.17,15.16,15.16,23200.0,13.1424,13.1511,13.1424,13.1424,23200.0
2007-04-13 12:20:00,15.16,15.17,15.14,15.17,146100.0,13.1424,13.1511,13.1251,13.1511,146100.0
2007-04-13 12:30:00,15.16,15.17,15.14,15.14,48400.0,13.1424,13.1511,13.1251,13.1251,48400.0
2007-04-13 12:40:00,15.14,15.15,15.14,15.14,27400.0,13.1251,13.1337,13.1251,13.1251,27400.0
2007-04-13 12:50:00,15.14,15.16,15.14,15.15,136200.0,13.1251,13.1424,13.1251,13.1337,136200.0
2007-04-13 13:00:00,15.16,15.17,15.15,15.16,37300.0,13.1424,13.1511,13.1337,13.1424,37300.0
2007-04-13 13:10:00,15.16,15.16,15.14,15.16,117900.0,13.1424,13.1424,13.1251,13.1424,117900.0
2007-04-13 13:20:00,15.15,15.16,15.14,15.15,53800.0,13.1337,13.1424,13.1251,13.1337,53800.0
2007-04-13 13:30:00,15.15,15.16,15.15,15.15,42600.0,13.1337,13.1424,13.1337,13.1337,42600.0
2007-04-13 13:40:00,15.16,15.17,15.15,15.17,91700.0,13.1424,13.1511,13.1337,13.1511,91700.0
2007-04-13 13:50:00,15.17,15.17,15.16,15.17,6700.0,13.1511,13.1511,13.1424,13.1511,6700.0
2007-04-13 14:00:00,15.17,15.2,15.16,15.19,131900.0,13.1511,13.1771,13.1424,13.1684,131900.0
2007-04-13 14:10:00,15.19,15.2,15.18,15.18,15200.0,13.1684,13.1771,13.1598,13.1598,15200.0
2007-04-13 14:20:00,15.18,15.19,15.17,15.17,52100.0,13.1598,13.1684,13.1511,13.1511,52100.0
2007-04-13 14:30:00,15.17,15.18,15.17,15.18,40200.0,13.1511,13.1598,13.1511,13.1598,40200.0
2007-04-13 14:40:00,15.17,15.2,15.17,15.19,123300.0,13.1511,13.1771,13.1511,13.1684,123300.0
2007-04-13 14:50:00,15.19,15.19,15.18,15.19,33600.0,13.1684,13.1684,13.1598,13.1684,33600.0
2007-04-13 15:00:00,15.18,15.19,15.18,15.19,21900.0,13.1598,13.1684,13.1598,13.1684,21900.0
2007-04-13 15:10:00,15.18,15.19,15.16,15.17,185200.0,13.1598,13.1684,13.1424,13.1511,185200.0
2007-04-13 15:20:00,15.17,15.18,15.16,15.18,106900.0,13.1511,13.1598,13.1424,13.1598,106900.0
2007-04-13 15:30:00,15.18,15.19,15.17,15.19,187400.0,13.1598,13.1684,13.1511,13.1684,187400.0
2007-04-13 15:40:00,15.18,15.2,15.18,15.2,184300.0,13.1598,13.1771,13.1598,13.1771,184300.0
2007-04-13 15:50:00,15.2,15.2,15.16,15.17,154900.0,13.1771,13.1771,13.1424,13.1511,154900.0
2007-04-16 09:30:00,15.14,15.2,15.12,15.16,215200.0,13.1251,13.1771,13.1077,13.1424,215200.0
2007-04-16 09:40:00,15.17,15.24,15.15,15.24,135900.0,13.1511,13.2118,13.1337,13.2118,135900.0
2007-04-16 09:50:00,15.24,15.27,15.2,15.2,132600.0,13.2118,13.2378,13.1771,13.1771,132600.0
2007-04-16 10:00:00,15.2,15.24,15.18,15.23,92600.0,13.1771,13.2118,13.1598,13.2031,92600.0
2007-04-16 10:10:00,15.24,15.26,15.24,15.25,193200.0,13.2118,13.2291,13.2118,13.2204,193200.0
2007-04-16 10:20:00,15.25,15.25,15.23,15.25,159200.0,13.2204,13.2204,13.2031,13.2204,159200.0
2007-04-16 10:30:00,15.24,15.25,15.23,15.23,143600.0,13.2118,13.2204,13.2031,13.2031,143600.0
2007-04-16 10:40:00,15.23,15.26,15.23,15.25,204800.0,13.2031,13.2291,13.2031,13.2204,204800.0
2007-04-16 10:50:00,15.25,15.25,15.23,15.24,59400.0,13.2204,13.2204,13.2031,13.2118,59400.0
2007-04-16 11:00:00,15.25,15.25,15.24,15.25,110000.0,13.2204,13.2204,13.2118,13.2204,110000.0
2007-04-16 11:10:00,15.25,15.25,15.24,15.25,57100.0,13.2204,13.2204,13.2118,13.2204,57100.0
2007-04-16 11:20:00,15.24,15.25,15.24,15.24,150100.0,13.2118,13.2204,13.2118,13.2118,150100.0
2007-04-16 11:30:00,15.25,15.25,15.24,15.24,52600.0,13.2204,13.2204,13.2118,13.2118,52600.0
2007-04-16 11:40:00,15.24,15.25,15.24,15.24,41600.0,13.2118,13.2204,13.2118,13.2118,41600.0
2007-04-16 11:50:00,15.24,15.26,15.24,15.26,202800.0,13.2118,13.2291,13.2118,13.2291,202800.0
2007-04-16 12:00:00,15.26,15.26,15.25,15.26,29500.0,13.2291,13.2291,13.2204,13.2291,29500.0
2007-04-16 12:10:00,15.25,15.26,15.25,15.26,45300.0,13.2204,13.2291,13.2204,13.2291,45300.0
2007-04-16 12:20:00,15.26,15.26,15.25,15.26,48700.0,13.2291,13.2291,13.2204,13.2291,48700.0
2007-04-16 12:30:00,15.26,15.26,15.25,15.26,50600.0,13.2291,13.2291,13.2204,13.2291,50600.0
2007-04-16 12:40:00,15.25,15.25,15.24,15.24,103600.0,13.2204,13.2204,13.2118,13.2118,103600.0
2007-04-16 12:50:00,15.24,15.25,15.24,15.24,16500.0,13.2118,13.2204,13.2118,13.2118,16500.0
2007-04-16 13:00:00,15.24,15.25,15.24,15.25,73300.0,13.2118,13.2204,13.2118,13.2204,73300.0
2007-04-16 13:10:00,15.24,15.25,15.24,15.25,54300.0,13.2118,13.2204,13.2118,13.2204,54300.0
2007-04-16 13:20:00,15.25,15.25,15.24,15.25,14500.0,13.2204,13.2204,13.2118,13.2204,14500.0
2007-04-16 13:30:00,15.25,15.25,15.24,15.25,20800.0,13.2204,13.2204,13.2118,13.2204,20800.0
2007-04-16 13:40:00,15.24,15.25,15.24,15.24,107800.0,13.2118,13.2204,13.2118,13.2118,107800.0
2007-04-16 13:50:00,15.25,15.25,15.24,15.24,36900.0,13.2204,13.2204,13.2118,13.2118,36900.0
2007-04-16 14:00:00,15.25,15.25,15.24,15.25,31000.0,13.2204,13.2204,13.2118,13.2204,31000.0
2007-04-16 14:10:00,15.24,15.25,15.24,15.25,15100.0,13.2118,13.2204,13.2118,13.2204,15100.0
2007-04-16 14:20:00,15.25,15.25,15.24,15.24,18400.0,13.2204,13.2204,13.2118,13.2118,18400.0
2007-04-16 14:30:00,15.25,15.25,15.24,15.25,32700.0,13.2204,13.2204,13.2118,13.2204,32700.0
2007-04-16 14:40:00,15.25,15.25,15.24,15.24,30200.0,13.2204,13.2204,13.2118,13.2118,30200.0
2007-04-16 14:50:00,15.25,15.3,15.24,15.28,507100.0,13.2204,13.2638,13.2118,13.2464,507100.0
2007-04-16 15:00:00,15.27,15.3,15.27,15.29,178400.0,13.2378,13.2638,13.2378,13.2551,178400.0
2007-04-16 15:10:00,15.29,15.3,15.29,15.3,31000.0,13.2551,13.2638,13.2551,13.2638,31000.0
2007-04-16 15:20:00,15.29,15.32,15.29,15.32,237200.0,13.2551,13.2811,13.2551,13.2811,237200.0
2007-04-16 15:30:00,15.31,15.34,15.29,15.29,612300.0,13.2725,13.2985,13.2551,13.2551,612300.0
2007-04-16 15:40:00,15.29,15.33,15.28,15.3,532100.0,13.2551,13.2898,13.2464,13.2638,532100.0
2007-04-16 15:50:00,15.31,15.31,15.27,15.29,343300.0,13.2725,13.2725,13.2378,13.2551,343300.0
2007-04-17 09:30:00,15.28,15.32,15.26,15.28,117000.0,13.2464,13.2811,13.2291,13.2464,117000.0
2007-04-17 09:40:00,15.29,15.29,15.27,15.27,65400.0,13.2551,13.2551,13.2378,13.2378,65400.0
2007-04-17 09:50:00,15.27,15.4,15.26,15.4,258600.0,13.2378,13.3505,13.2291,13.3505,258600.0
2007-04-17 10:00:00,15.4,15.4,15.35,15.38,161700.0,13.3505,13.3505,13.3071,13.3331,161700.0
2007-04-17 10:10:00,15.38,15.41,15.37,15.4,196600.0,13.3331,13.3591,13.3245,13.3505,196600.0
2007-04-17 10:20:00,15.4,15.41,15.36,15.36,165200.0,13.3505,13.3591,13.3158,13.3158,165200.0
2007-04-17 10:30:00,15.35,15.36,15.35,15.36,84700.0,13.3071,13.3158,13.3071,13.3158,84700.0
2007-04-17 10:40:00,15.36,15.36,15.34,15.35,96100.0,13.3158,13.3158,13.2985,13.3071,96100.0
2007-04-17 10:50:00,15.36,15.36,15.34,15.34,106400.0,13.3158,13.3158,13.2985,13.2985,106400.0
2007-04-17 11:00:00,15.35,15.36,15.34,15.34,267800.0,13.3071,13.3158,13.2985,13.2985,267800.0
2007-04-17 11:10:00,15.34,15.34,15.23,15.24,332500.0,13.2985,13.2985,13.2031,13.2118,332500.0
2007-04-17 11:20:00,15.24,15.24,15.17,15.19,260700.0,13.2118,13.2118,13.1511,13.1684,260700.0
2007-04-17 11:30:00,15.19,15.27,15.18,15.27,114600.0,13.1684,13.2378,13.1598,13.2378,114600.0
2007-04-17 11:40:00,15.26,15.27,15.25,15.26,109400.0,13.2291,13.2378,13.2204,13.2291,109400.0
2007-04-17 11:50:00,15.25,15.25,15.23,15.23,62700.0,13.2204,13.2204,13.2031,13.2031,62700.0
2007-04-17 12:00:00,15.23,15.3,15.23,15.27,143700.0,13.2031,13.2638,13.2031,13.2378,143700.0
2007-04-17 12:10:00,15.28,15.28,15.25,15.25,185300.0,13.2464,13.2464,13.2204,13.2204,185300.0
2007-04-17 12:20:00,15.26,15.26,15.22,15.24,144600.0,13.2291,13.2291,13.1944,13.2118,144600.0
2007-04-17 12:30:00,15.23,15.25,15.23,15.24,76900.0,13.2031,13.2204,13.2031,13.2118,76900.0
2007-04-17 12:40:00,15.23,15.24,15.23,15.23,45100.0,13.2031,13.2118,13.2031,13.2031,45100.0
2007-04-17 12:50:00,15.23,15.24,15.2,15.22,256800.0,13.2031,13.2118,13.1771,13.1944,256800.0
2007-04-17 13:00:00,15.23,15.23,15.21,15.22,88200.0,13.2031,13.2031,13.1858,13.1944,88200.0
2007-04-17 13:10:00,15.22,15.23,15.18,15.18,221600.0,13.1944,13.2031,13.1598,13.1598,221600.0
2007-04-17 13:20:00,15.18,15.19,15.18,15.19,33900.0,13.1598,13.1684,13.1598,13.1684,33900.0
2007-04-17 13:30:00,15.19,15.23,15.19,15.21,121600.0,13.1684,13.2031,13.1684,13.1858,121600.0
2007-04-17 13:40:00,15.2,15.21,15.19,15.2,104600.0,13.1771,13.1858,13.1684,13.1771,104600.0
2007-04-17 13:50:00,15.2,15.21,15.17,15.21,210400.0,13.1771,13.1858,13.1511,13.1858,210400.0
2007-04-17 14:00:00,15.21,15.24,15.2,15.23,308000.0,13.1858,13.2118,13.1771,13.2031,308000.0
2007-04-17 14:10:00,15.24,15.24,15.23,15.23,43200.0,13.2118,13.2118,13.2031,13.2031,43200.0
2007-04-17 14:20:00,15.24,15.26,15.23,15.25,156200.0,13.2118,13.2291,13.2031,13.2204,156200.0
2007-04-17 14:30:00,15.24,15.25,15.21,15.21,116200.0,13.2118,13.2204,13.1858,13.1858,116200.0
2007-04-17 14:40:00,15.22,15.22,15.21,15.22,69500.0,13.1944,13.1944,13.1858,13.1944,69500.0
2007-04-17 14:50:00,15.22,15.22,15.21,15.21,69200.0,13.1944,13.1944,13.1858,13.1858,69200.0
2007-04-17 15:00:00,15.21,15.22,15.16,15.17,240000.0,13.1858,13.1944,13.1424,13.1511,240000.0
2007-04-17 15:10:00,15.16,15.2,15.15,15.19,214500.0,13.1424,13.1771,13.1337,13.1684,214500.0
2007-04-17 15:20:00,15.19,15.2,15.18,15.19,89300.0,13.1684,13.1771,13.1598,13.1684,89300.0
2007-04-17 15:30:00,15.2,15.22,15.17,15.22,204600.0,13.1771,13.1944,13.1511,13.1944,204600.0
2007-04-17 15:40:00,15.22,15.22,15.19,15.2,130000.0,13.1944,13.1944,13.1684,13.1771,130000.0
2007-04-17 15:50:00,15.2,15.22,15.17,15.19,227500.0,13.1771,13.1944,13.1511,13.1684,227500.0
2007-04-18 09:30:00,15.3,15.38,15.22,15.31,289400.0,13.2638,13.3331,13.1944,13.2725,289400.0
2007-04-18 09:40:00,15.31,15.39,15.22,15.37,324800.0,13.2725,13.3418,13.1944,13.3245,324800.0
2007-04-18 09:50:00,15.36,15.42,15.31,15.38,215300.0,13.3158,13.3678,13.2725,13.3331,215300.0
2007-04-18 10:00:00,15.38,15.38,15.29,15.34,265700.0,13.3331,13.3331,13.2551,13.2985,265700.0
2007-04-18 10:10:00,15.34,15.35,15.32,15.34,202300.0,13.2985,13.3071,13.2811,13.2985,202300.0
2007-04-18 10:20:00,15.34,15.4,15.34,15.38,306400.0,13.2985,13.3505,13.2985,13.3331,306400.0
2007-04-18 10:30:00,15.39,15.44,15.35,15.44,408700.0,13.3418,13.3852,13.3071,13.3852,408700.0
2007-04-18 10:40:00,15.44,15.44,15.4,15.41,184300.0,13.3852,13.3852,13.3505,13.3591,184300.0
2007-04-18 10:50:00,15.4,15.43,15.38,15.41,167400.0,13.3505,13.3765,13.3331,13.3591,167400.0
2007-04-18 11:00:00,15.41,15.5,15.4,15.5,356000.0,13.3591,13.4372,13.3505,13.4372,356000.0
2007-04-18 11:10:00,15.5,15.51,15.47,15.49,629900.0,13.4372,13.4458,13.4112,13.4285,629900.0
2007-04-18 11:20:00,15.49,15.5,15.47,15.48,144200.0,13.4285,13.4372,13.4112,13.4198,144200.0
2007-04-18 11:30:00,15.47,15.5,15.47,15.5,130000.0,13.4112,13.4372,13.4112,13.4372,130000.0
2007-04-18 11:40:00,15.5,15.51,15.49,15.51,145700.0,13.4372,13.4458,13.4285,13.4458,145700.0
2007-04-18 11:50:00,15.52,15.58,15.51,15.57,292400.0,13.4545,13.5065,13.4458,13.4979,292400.0
2007-04-18 12:00:00,15.57,15.6,15.56,15.56,140300.0,13.4979,13.5239,13.4892,13.4892,140300.0
2007-04-18 12:10:00,15.56,15.57,15.56,15.57,96000.0,13.4892,13.4979,13.4892,13.4979,96000.0
2007-04-18 12:20:00,15.56,15.59,15.56,15.58,210000.0,13.4892,13.5152,13.4892,13.5065,210000.0
2007-04-18 12:30:00,15.59,15.6,15.58,15.58,219200.0,13.5152,13.5239,13.5065,13.5065,219200.0
2007-04-18 12:40:00,15.58,15.64,15.58,15.63,485900.0,13.5065,13.5585,13.5065,13.5499,485900.0
2007-04-18 12:50:00,15.63,15.68,15.63,15.67,343800.0,13.5499,13.5932,13.5499,13.5845,343800.0
2007-04-18 13:00:00,15.67,15.7,15.67,15.69,248800.0,13.5845,13.6105,13.5845,13.6019,248800.0
2007-04-18 13:10:00,15.69,15.72,15.67,15.69,438400.0,13.6019,13.6279,13.5845,13.6019,438400.0
2007-04-18 13:20:00,15.69,15.71,15.68,15.7,387900.0,13.6019,13.6192,13.5932,13.6105,387900.0
2007-04-18 13:30:00,15.69,15.69,15.63,15.64,256600.0,13.6019,13.6019,13.5499,13.5585,256600.0
2007-04-18 13:40:00,15.64,15.65,15.61,15.62,362000.0,13.5585,13.5672,13.5325,13.5412,362000.0
2007-04-18 13:50:00,15.62,15.62,15.6,15.6,259500.0,13.5412,13.5412,13.5239,13.5239,259500.0
2007-04-18 14:00:00,15.6,15.79,15.6,15.76,1650500.0,13.5239,13.6886,13.5239,13.6626,1650500.0
2007-04-18 14:10:00,15.76,15.87,15.71,15.84,1003600.0,13.6626,13.7579,13.6192,13.7319,1003600.0
2007-04-18 14:20:00,15.83,15.9,15.82,15.86,329300.0,13.7232,13.7839,13.7146,13.7493,329300.0
2007-04-18 14:30:00,15.86,15.88,15.78,15.8,448800.0,13.7493,13.7666,13.6799,13.6972,448800.0
2007-04-18 14:40:00,15.8,15.8,15.75,15.76,210900.0,13.6972,13.6972,13.6539,13.6626,210900.0
2007-04-18 14:50:00,15.76,15.77,15.74,15.76,316300.0,13.6626,13.6712,13.6452,13.6626,316300.0
2007-04-18 15:00:00,15.76,15.78,15.74,15.78,420300.0,13.6626,13.6799,13.6452,13.6799,420300.0
2007-04-18 15:10:00,15.79,15.8,15.69,15.77,622700.0,13.6886,13.6972,13.6019,13.6712,622700.0
2007-04-18 15:20:00,15.77,15.77,15.71,15.74,400200.0,13.6712,13.6712,13.6192,13.6452,400200.0
2007-04-18 15:30:00,15.73,15.74,15.68,15.71,549100.0,13.6366,13.6452,13.5932,13.6192,549100.0
2007-04-18 15:40:00,15.71,15.74,15.65,15.66,273700.0,13.6192,13.6452,13.5672,13.5759,273700.0
2007-04-18 15:50:00,15.65,15.71,15.61,15.67,791300.0,13.5672,13.6192,13.5325,13.5845,791300.0
2007-04-19 09:30:00,15.5,15.5,15.06,15.26,988800.0,13.4372,13.4372,13.0557,13.2291,988800.0
2007-04-19 09:40:00,15.26,15.32,15.25,15.3,900300.0,13.2291,13.2811,13.2204,13.2638,900300.0
2007-04-19 09:50:00,15.31,15.35,15.26,15.31,539000.0,13.2725,13.3071,13.2291,13.2725,539000.0
2007-04-19 10:00:00,15.3,15.33,15.28,15.3,528000.0,13.2638,13.2898,13.2464,13.2638,528000.0
2007-04-19 10:10:00,15.31,15.35,15.28,15.32,655700.0,13.2725,13.3071,13.2464,13.2811,655700.0
2007-04-19 10:20:00,15.32,15.41,15.32,15.37,382300.0,13.2811,13.3591,13.2811,13.3245,382300.0
2007-04-19 10:30:00,15.36,15.37,15.33,15.34,230400.0,13.3158,13.3245,13.2898,13.2985,230400.0
2007-04-19 10:40:00,15.34,15.36,15.33,15.33,204100.0,13.2985,13.3158,13.2898,13.2898,204100.0
2007-04-19 10:50:00,15.33,15.35,15.33,15.34,306800.0,13.2898,13.3071,13.2898,13.2985,306800.0
2007-04-19 11:00:00,15.34,15.42,15.33,15.41,697300.0,13.2985,13.3678,13.2898,13.3591,697300.0
2007-04-19 11:10:00,15.42,15.5,15.4,15.47,508500.0,13.3678,13.4372,13.3505,13.4112,508500.0
2007-04-19 11:20:00,15.48,15.48,15.43,15.43,184600.0,13.4198,13.4198,13.3765,13.3765,184600.0
2007-04-19 11:30:00,15.43,15.45,15.36,15.44,248800.0,13.3765,13.3938,13.3158,13.3852,248800.0
2007-04-19 11:40:00,15.44,15.45,15.36,15.45,203400.0,13.3852,13.3938,13.3158,13.3938,203400.0
2007-04-19 11:50:00,15.44,15.53,15.44,15.52,690300.0,13.3852,13.4632,13.3852,13.4545,690300.0
2007-04-19 12:00:00,15.52,15.59,15.47,15.56,316300.0,13.4545,13.5152,13.4112,13.4892,316300.0
2007-04-19 12:10:00,15.57,15.59,15.49,15.56,392000.0,13.4979,13.5152,13.4285,13.4892,392000.0
2007-04-19 12:20:00,15.57,15.57,15.48,15.55,389000.0,13.4979,13.4979,13.4198,13.4805,389000.0
2007-04-19 12:30:00,15.55,15.58,15.5,15.57,251800.0,13.4805,13.5065,13.4372,13.4979,251800.0
2007-04-19 12:40:00,15.57,15.66,15.55,15.65,333800.0,13.4979,13.5759,13.4805,13.5672,333800.0
2007-04-19 12:50:00,15.65,15.68,15.64,15.67,142500.0,13.5672,13.5932,13.5585,13.5845,142500.0
2007-04-19 13:00:00,15.66,15.68,15.64,15.67,217900.0,13.5759,13.5932,13.5585,13.5845,217900.0
2007-04-19 13:10:00,15.66,15.67,15.65,15.67,200500.0,13.5759,13.5845,13.5672,13.5845,200500.0
2007-04-19 13:20:00,15.67,15.67,15.66,15.66,149200.0,13.5845,13.5845,13.5759,13.5759,149200.0
2007-04-19 13:30:00,15.66,15.68,15.66,15.67,232200.0,13.5759,13.5932,13.5759,13.5845,232200.0
2007-04-19 13:40:00,15.66,15.7,15.66,15.7,339200.0,13.5759,13.6105,13.5759,13.6105,339200.0
2007-04-19 13:50:00,15.69,15.76,15.67,15.68,482500.0,13.6019,13.6626,13.5845,13.5932,482500.0
2007-04-19 14:00:00,15.68,15.69,15.62,15.62,198700.0,13.5932,13.6019,13.5412,13.5412,198700.0
2007-04-19 14:10:00,15.63,15.76,15.6,15.66,296700.0,13.5499,13.6626,13.5239,13.5759,296700.0
2007-04-19 14:20:00,15.66,15.69,15.63,15.69,307200.0,13.5759,13.6019,13.5499,13.6019,307200.0
2007-04-19 14:30:00,15.69,15.75,15.65,15.68,330700.0,13.6019,13.6539,13.5672,13.5932,330700.0
2007-04-19 14:40:00,15.68,15.7,15.67,15.7,188100.0,13.5932,13.6105,13.5845,13.6105,188100.0
2007-04-19 14:50:00,15.7,15.71,15.65,15.68,309800.0,13.6105,13.6192,13.5672,13.5932,309800.0
2007-04-19 15:00:00,15.69,15.7,15.62,15.67,416100.0,13.6019,13.6105,13.5412,13.5845,416100.0
2007-04-19 15:10:00,15.67,15.67,15.37,15.42,2144700.0,13.5845,13.5845,13.3245,13.3678,2144700.0
2007-04-19 15:20:00,15.41,15.45,15.25,15.31,1798400.0,13.3591,13.3938,13.2204,13.2725,1798400.0
2007-04-19 15:30:00,15.31,15.41,15.3,15.41,588900.0,13.2725,13.3591,13.2638,13.3591,588900.0
2007-04-19 15:40:00,15.41,15.42,15.32,15.34,874800.0,13.3591,13.3678,13.2811,13.2985,874800.0
2007-04-19 15:50:00,15.34,15.4,15.33,15.36,909300.0,13.2985,13.3505,13.2898,13.3158,909300.0
2007-04-20 09:30:00,15.37,15.41,15.2,15.23,1041500.0,13.3245,13.3591,13.1771,13.2031,1041500.0
2007-04-20 09:40:00,15.22,15.26,15.11,15.14,525900.0,13.1944,13.2291,13.0991,13.1251,525900.0
2007-04-20 09:50:00,15.15,15.17,15.14,15.15,796200.0,13.1337,13.1511,13.1251,13.1337,796200.0
2007-04-20 10:00:00,15.15,15.19,15.15,15.16,560400.0,13.1337,13.1684,13.1337,13.1424,560400.0
2007-04-20 10:10:00,15.16,15.17,15.14,15.15,783400.0,13.1424,13.1511,13.1251,13.1337,783400.0
2007-04-20 10:20:00,15.16,15.16,15.13,15.15,545700.0,13.1424,13.1424,13.1164,13.1337,545700.0
2007-04-20 10:30:00,15.15,15.15,15.09,15.1,637500.0,13.1337,13.1337,13.0817,13.0904,637500.0
2007-04-20 10:40:00,15.1,15.11,15.04,15.07,963000.0,13.0904,13.0991,13.0384,13.0644,963000.0
2007-04-20 10:50:00,15.08,15.08,15.01,15.02,617700.0,13.0731,13.0731,13.0124,13.021,617700.0
2007-04-20 11:00:00,15.01,15.02,14.92,14.99,1457700.0,13.0124,13.021,12.9344,12.995,1457700.0
2007-04-20 11:10:00,15.0,15.02,14.96,14.97,569600.0,13.0037,13.021,12.969,12.9777,569600.0
2007-04-20 11:20:00,14.97,14.99,14.96,14.97,225500.0,12.9777,12.995,12.969,12.9777,225500.0
2007-04-20 11:30:00,14.98,14.98,14.96,14.96,190900.0,12.9864,12.9864,12.969,12.969,190900.0
2007-04-20 11:40:00,14.96,14.97,14.91,14.92,492600.0,12.969,12.9777,12.9257,12.9344,492600.0
2007-04-20 11:50:00,14.92,14.92,14.91,14.91,179400.0,12.9344,12.9344,12.9257,12.9257,179400.0
2007-04-20 12:00:00,14.91,14.92,14.86,14.9,829800.0,12.9257,12.9344,12.8823,12.917,829800.0
2007-04-20 12:10:00,14.89,14.9,14.87,14.89,211900.0,12.9083,12.917,12.891,12.9083,211900.0
2007-04-20 12:20:00,14.89,14.95,14.88,14.95,670000.0,12.9083,12.9604,12.8997,12.9604,670000.0
2007-04-20 12:30:00,14.95,14.99,14.95,14.96,602800.0,12.9604,12.995,12.9604,12.969,602800.0
2007-04-20 12:40:00,14.96,14.96,14.93,14.93,111600.0,12.969,12.969,12.943,12.943,111600.0
2007-04-20 12:50:00,14.94,14.94,14.91,14.92,215600.0,12.9517,12.9517,12.9257,12.9344,215600.0
2007-04-20 13:00:00,14.92,14.92,14.9,14.91,531300.0,12.9344,12.9344,12.917,12.9257,531300.0
2007-04-20 13:10:00,14.91,14.91,14.88,14.89,238300.0,12.9257,12.9257,12.8997,12.9083,238300.0
2007-04-20 13:20:00,14.89,14.9,14.86,14.9,454500.0,12.9083,12.917,12.8823,12.917,454500.0
2007-04-20 13:30:00,14.9,14.92,14.88,14.9,425300.0,12.917,12.9344,12.8997,12.917,425300.0
2007-04-20 13:40:00,14.9,14.91,14.87,14.89,264900.0,12.917,12.9257,12.891,12.9083,264900.0
2007-04-20 13:50:00,14.89,14.91,14.88,14.89,245400.0,12.9083,12.9257,12.8997,12.9083,245400.0
2007-04-20 14:00:00,14.89,14.93,14.86,14.9,413600.0,12.9083,12.943,12.8823,12.917,413600.0
2007-04-20 14:10:00,14.9,14.93,14.89,14.91,353400.0,12.917,12.943,12.9083,12.9257,353400.0
2007-04-20 14:20:00,14.91,14.91,14.88,14.88,334700.0,12.9257,12.9257,12.8997,12.8997,334700.0
2007-04-20 14:30:00,14.89,14.91,14.88,14.9,674100.0,12.9083,12.9257,12.8997,12.917,674100.0
2007-04-20 14:40:00,14.91,14.93,14.9,14.92,637600.0,12.9257,12.943,12.917,12.9344,637600.0
2007-04-20 14:50:00,14.92,14.93,14.92,14.92,174000.0,12.9344,12.943,12.9344,12.9344,174000.0
2007-04-20 15:00:00,14.93,14.99,14.92,14.98,933800.0,12.943,12.995,12.9344,12.9864,933800.0
2007-04-20 15:10:00,14.98,14.99,14.96,14.98,361000.0,12.9864,12.995,12.969,12.9864,361000.0
2007-04-20 15:20:00,14.99,14.99,14.96,14.97,739600.0,12.995,12.995,12.969,12.9777,739600.0
2007-04-20 15:30:00,14.98,15.02,14.97,15.0,872100.0,12.9864,13.021,12.9777,13.0037,872100.0
2007-04-20 15:40:00,14.99,15.0,14.97,14.97,907000.0,12.995,13.0037,12.9777,12.9777,907000.0
2007-04-20 15:50:00,14.97,14.99,14.92,14.98,2076400.0,12.9777,12.995,12.9344,12.9864,2076400.0
2007-04-23 09:30:00,15.01,15.01,14.81,14.82,627500.0,13.0124,13.0124,12.839,12.8477,627500.0
2007-04-23 09:40:00,14.82,14.85,14.8,14.8,520400.0,12.8477,12.8737,12.8303,12.8303,520400.0
2007-04-23 09:50:00,14.8,14.83,14.76,14.79,924400.0,12.8303,12.8563,12.7957,12.8217,924400.0
2007-04-23 10:00:00,14.79,14.81,14.77,14.8,549200.0,12.8217,12.839,12.8043,12.8303,549200.0
2007-04-23 10:10:00,14.81,14.83,14.79,14.8,678900.0,12.839,12.8563,12.8217,12.8303,678900.0
2007-04-23 10:20:00,14.8,14.82,14.79,14.82,391700.0,12.8303,12.8477,12.8217,12.8477,391700.0
2007-04-23 10:30:00,14.82,14.86,14.81,14.85,411800.0,12.8477,12.8823,12.839,12.8737,411800.0
2007-04-23 10:40:00,14.84,14.85,14.82,14.82,376800.0,12.865,12.8737,12.8477,12.8477,376800.0
2007-04-23 10:50:00,14.82,14.84,14.82,14.84,239500.0,12.8477,12.865,12.8477,12.865,239500.0
2007-04-23 11:00:00,14.84,14.84,14.82,14.83,94000.0,12.865,12.865,12.8477,12.8563,94000.0
2007-04-23 11:10:00,14.84,14.84,14.82,14.84,446200.0,12.865,12.865,12.8477,12.865,446200.0
2007-04-23 11:20:00,14.83,14.83,14.82,14.83,206700.0,12.8563,12.8563,12.8477,12.8563,206700.0
2007-04-23 11:30:00,14.83,14.83,14.82,14.83,78900.0,12.8563,12.8563,12.8477,12.8563,78900.0
2007-04-23 11:40:00,14.83,14.84,14.82,14.83,432700.0,12.8563,12.865,12.8477,12.8563,432700.0
2007-04-23 11:50:00,14.83,14.84,14.83,14.84,71300.0,12.8563,12.865,12.8563,12.865,71300.0
2007-04-23 12:00:00,14.84,14.84,14.83,14.84,42900.0,12.865,12.865,12.8563,12.865,42900.0
2007-04-23 12:10:00,14.83,14.84,14.83,14.84,424700.0,12.8563,12.865,12.8563,12.865,424700.0
2007-04-23 12:20:00,14.84,14.86,14.84,14.86,639400.0,12.865,12.8823,12.865,12.8823,639400.0
2007-04-23 12:30:00,14.85,14.87,14.85,14.87,369700.0,12.8737,12.891,12.8737,12.891,369700.0
2007-04-23 12:40:00,14.87,14.9,14.86,14.89,393900.0,12.891,12.917,12.8823,12.9083,393900.0
2007-04-23 12:50:00,14.89,14.89,14.88,14.89,216600.0,12.9083,12.9083,12.8997,12.9083,216600.0
2007-04-23 13:00:00,14.88,14.92,14.88,14.92,399000.0,12.8997,12.9344,12.8997,12.9344,399000.0
2007-04-23 13:10:00,14.92,14.93,14.91,14.92,237700.0,12.9344,12.943,12.9257,12.9344,237700.0
2007-04-23 13:20:00,14.92,14.92,14.91,14.92,137100.0,12.9344,12.9344,12.9257,12.9344,137100.0
2007-04-23 13:30:00,14.92,14.93,14.92,14.92,138300.0,12.9344,12.943,12.9344,12.9344,138300.0
2007-04-23 13:40:00,14.93,14.93,14.92,14.93,65700.0,12.943,12.943,12.9344,12.943,65700.0
2007-04-23 13:50:00,14.93,14.93,14.84,14.87,784700.0,12.943,12.943,12.865,12.891,784700.0
2007-04-23 14:00:00,14.87,14.88,14.87,14.87,354500.0,12.891,12.8997,12.891,12.891,354500.0
2007-04-23 14:10:00,14.88,14.88,14.85,14.85,265100.0,12.8997,12.8997,12.8737,12.8737,265100.0
2007-04-23 14:20:00,14.86,14.86,14.84,14.84,203400.0,12.8823,12.8823,12.865,12.865,203400.0
2007-04-23 14:30:00,14.85,14.86,14.83,14.86,515800.0,12.8737,12.8823,12.8563,12.8823,515800.0
2007-04-23 14:40:00,14.86,14.87,14.86,14.86,105900.0,12.8823,12.891,12.8823,12.8823,105900.0
2007-04-23 14:50:00,14.87,14.88,14.8,14.83,676900.0,12.891,12.8997,12.8303,12.8563,676900.0
2007-04-23 15:00:00,14.83,14.83,14.82,14.83,181600.0,12.8563,12.8563,12.8477,12.8563,181600.0
2007-04-23 15:10:00,14.83,14.83,14.82,14.83,135500.0,12.8563,12.8563,12.8477,12.8563,135500.0
2007-04-23 15:20:00,14.83,14.83,14.82,14.83,122100.0,12.8563,12.8563,12.8477,12.8563,122100.0
2007-04-23 15:30:00,14.83,14.84,14.8,14.82,1104200.0,12.8563,12.865,12.8303,12.8477,1104200.0
2007-04-23 15:40:00,14.83,14.83,14.76,14.77,589000.0,12.8563,12.8563,12.7957,12.8043,589000.0
2007-04-23 15:50:00,14.77,14.77,14.75,14.77,609000.0,12.8043,12.8043,12.787,12.8043,609000.0
2007-04-24 09:30:00,14.91,14.95,14.75,14.75,243200.0,12.9257,12.9604,12.787,12.787,243200.0
2007-04-24 09:40:00,14.75,14.76,14.62,14.63,768500.0,12.787,12.7957,12.6743,12.683,768500.0
2007-04-24 09:50:00,14.63,14.65,14.62,14.63,530100.0,12.683,12.7003,12.6743,12.683,530100.0
2007-04-24 10:00:00,14.63,14.64,14.58,14.59,882100.0,12.683,12.6916,12.6396,12.6483,882100.0
2007-04-24 10:10:00,14.59,14.59,14.5,14.52,1196700.0,12.6483,12.6483,12.5703,12.5876,1196700.0
2007-04-24 10:20:00,14.52,14.53,14.45,14.47,1564100.0,12.5876,12.5963,12.5269,12.5442,1564100.0
2007-04-24 10:30:00,14.47,14.5,14.46,14.5,1644200.0,12.5442,12.5703,12.5356,12.5703,1644200.0
2007-04-24 10:40:00,14.5,14.55,14.5,14.51,870400.0,12.5703,12.6136,12.5703,12.5789,870400.0
2007-04-24 10:50:00,14.51,14.52,14.49,14.51,981600.0,12.5789,12.5876,12.5616,12.5789,981600.0
2007-04-24 11:00:00,14.5,14.6,14.5,14.57,631400.0,12.5703,12.6569,12.5703,12.6309,631400.0
2007-04-24 11:10:00,14.57,14.58,14.51,14.51,452900.0,12.6309,12.6396,12.5789,12.5789,452900.0
2007-04-24 11:20:00,14.51,14.54,14.51,14.52,375400.0,12.5789,12.6049,12.5789,12.5876,375400.0
2007-04-24 11:30:00,14.52,14.54,14.52,14.54,448500.0,12.5876,12.6049,12.5876,12.6049,448500.0
2007-04-24 11:40:00,14.54,14.55,14.34,14.55,323600.0,12.6049,12.6136,12.4315,12.6136,323600.0
2007-04-24 11:50:00,14.55,14.57,14.53,14.54,457300.0,12.6136,12.6309,12.5963,12.6049,457300.0
2007-04-24 12:00:00,14.54,14.55,14.53,14.54,1460100.0,12.6049,12.6136,12.5963,12.6049,1460100.0
2007-04-24 12:10:00,14.54,14.55,14.53,14.53,425600.0,12.6049,12.6136,12.5963,12.5963,425600.0
2007-04-24 12:20:00,14.53,14.54,14.52,14.54,220300.0,12.5963,12.6049,12.5876,12.6049,220300.0
2007-04-24 12:30:00,14.54,14.54,14.51,14.52,507400.0,12.6049,12.6049,12.5789,12.5876,507400.0
2007-04-24 12:40:00,14.52,14.53,14.48,14.48,759800.0,12.5876,12.5963,12.5529,12.5529,759800.0
2007-04-24 12:50:00,14.49,14.5,14.47,14.49,496000.0,12.5616,12.5703,12.5442,12.5616,496000.0
2007-04-24 13:00:00,14.5,14.51,14.49,14.5,380400.0,12.5703,12.5789,12.5616,12.5703,380400.0
2007-04-24 13:10:00,14.5,14.5,14.48,14.48,197300.0,12.5703,12.5703,12.5529,12.5529,197300.0
2007-04-24 13:20:00,14.49,14.49,14.46,14.48,282000.0,12.5616,12.5616,12.5356,12.5529,282000.0
2007-04-24 13:30:00,14.48,14.5,14.47,14.5,230100.0,12.5529,12.5703,12.5442,12.5703,230100.0
2007-04-24 13:40:00,14.5,14.51,14.49,14.5,309100.0,12.5703,12.5789,12.5616,12.5703,309100.0
2007-04-24 13:50:00,14.5,14.52,14.49,14.52,153100.0,12.5703,12.5876,12.5616,12.5876,153100.0
2007-04-24 14:00:00,14.52,14.57,14.34,14.53,495100.0,12.5876,12.6309,12.4315,12.5963,495100.0
2007-04-24 14:10:00,14.52,14.53,14.52,14.53,189700.0,12.5876,12.5963,12.5876,12.5963,189700.0
2007-04-24 14:20:00,14.53,14.53,14.5,14.5,209600.0,12.5963,12.5963,12.5703,12.5703,209600.0
2007-04-24 14:30:00,14.5,14.51,14.49,14.5,694100.0,12.5703,12.5789,12.5616,12.5703,694100.0
2007-04-24 14:40:00,14.51,14.51,14.48,14.51,283100.0,12.5789,12.5789,12.5529,12.5789,283100.0
2007-04-24 14:50:00,14.51,14.56,14.5,14.53,463000.0,12.5789,12.6223,12.5703,12.5963,463000.0
2007-04-24 15:00:00,14.53,14.54,14.52,14.54,155100.0,12.5963,12.6049,12.5876,12.6049,155100.0
2007-04-24 15:10:00,14.53,14.54,14.5,14.5,289100.0,12.5963,12.6049,12.5703,12.5703,289100.0
2007-04-24 15:20:00,14.51,14.53,14.5,14.52,430300.0,12.5789,12.5963,12.5703,12.5876,430300.0
2007-04-24 15:30:00,14.53,14.53,14.52,14.52,133600.0,12.5963,12.5963,12.5876,12.5876,133600.0
2007-04-24 15:40:00,14.53,14.6,14.51,14.51,1180500.0,12.5963,12.6569,12.5789,12.5789,1180500.0
2007-04-24 15:50:00,14.51,14.57,14.49,14.54,944300.0,12.5789,12.6309,12.5616,12.6049,944300.0
2007-04-25 09:30:00,14.55,14.63,14.52,14.52,272200.0,12.6136,12.683,12.5876,12.5876,272200.0
2007-04-25 09:40:00,14.52,14.55,14.5,14.53,506700.0,12.5876,12.6136,12.5703,12.5963,506700.0
2007-04-25 09:50:00,14.53,14.55,14.5,14.5,979900.0,12.5963,12.6136,12.5703,12.5703,979900.0
2007-04-25 10:00:00,14.51,14.52,14.47,14.5,732300.0,12.5789,12.5876,12.5442,12.5703,732300.0
2007-04-25 10:10:00,14.5,14.51,14.49,14.51,285300.0,12.5703,12.5789,12.5616,12.5789,285300.0
2007-04-25 10:20:00,14.51,14.51,14.49,14.5,169000.0,12.5789,12.5789,12.5616,12.5703,169000.0
2007-04-25 10:30:00,14.5,14.5,14.47,14.48,310000.0,12.5703,12.5703,12.5442,12.5529,310000.0
2007-04-25 10:40:00,14.48,14.49,14.47,14.49,365400.0,12.5529,12.5616,12.5442,12.5616,365400.0
2007-04-25 10:50:00,14.49,14.49,14.47,14.48,244700.0,12.5616,12.5616,12.5442,12.5529,244700.0
2007-04-25 11:00:00,14.48,14.48,14.46,14.48,515800.0,12.5529,12.5529,12.5356,12.5529,515800.0
2007-04-25 11:10:00,14.47,14.52,14.47,14.52,458100.0,12.5442,12.5876,12.5442,12.5876,458100.0
2007-04-25 11:20:00,14.52,14.52,14.47,14.48,299300.0,12.5876,12.5876,12.5442,12.5529,299300.0
2007-04-25 11:30:00,14.48,14.5,14.47,14.5,259200.0,12.5529,12.5703,12.5442,12.5703,259200.0
2007-04-25 11:40:00,14.5,14.5,14.49,14.5,136100.0,12.5703,12.5703,12.5616,12.5703,136100.0
2007-04-25 11:50:00,14.5,14.51,14.49,14.5,367800.0,12.5703,12.5789,12.5616,12.5703,367800.0
2007-04-25 12:00:00,14.51,14.51,14.49,14.5,167600.0,12.5789,12.5789,12.5616,12.5703,167600.0
2007-04-25 12:10:00,14.5,14.5,14.49,14.5,64200.0,12.5703,12.5703,12.5616,12.5703,64200.0
2007-04-25 12:20:00,14.5,14.5,14.49,14.49,188700.0,12.5703,12.5703,12.5616,12.5616,188700.0
2007-04-25 12:30:00,14.5,14.5,14.49,14.5,78200.0,12.5703,12.5703,12.5616,12.5703,78200.0
2007-04-25 12:40:00,14.5,14.5,14.49,14.5,169700.0,12.5703,12.5703,12.5616,12.5703,169700.0
2007-04-25 12:50:00,14.5,14.5,14.49,14.5,57500.0,12.5703,12.5703,12.5616,12.5703,57500.0
2007-04-25 13:00:00,14.5,14.5,14.49,14.5,123600.0,12.5703,12.5703,12.5616,12.5703,123600.0
2007-04-25 13:10:00,14.5,14.5,14.49,14.5,84300.0,12.5703,12.5703,12.5616,12.5703,84300.0
2007-04-25 13:20:00,14.5,14.51,14.49,14.49,396100.0,12.5703,12.5789,12.5616,12.5616,396100.0
2007-04-25 13:30:00,14.5,14.5,14.49,14.5,74400.0,12.5703,12.5703,12.5616,12.5703,74400.0
2007-04-25 13:40:00,14.5,14.5,14.49,14.5,66700.0,12.5703,12.5703,12.5616,12.5703,66700.0
2007-04-25 13:50:00,14.5,14.5,14.49,14.5,54600.0,12.5703,12.5703,12.5616,12.5703,54600.0
2007-04-25 14:00:00,14.5,14.5,14.49,14.5,112600.0,12.5703,12.5703,12.5616,12.5703,112600.0
2007-04-25 14:10:00,14.5,14.5,14.49,14.5,72600.0,12.5703,12.5703,12.5616,12.5703,72600.0
2007-04-25 14:20:00,14.5,14.5,14.49,14.5,123200.0,12.5703,12.5703,12.5616,12.5703,123200.0
2007-04-25 14:30:00,14.5,14.5,14.49,14.5,171100.0,12.5703,12.5703,12.5616,12.5703,171100.0
2007-04-25 14:40:00,14.5,14.57,14.49,14.52,1369500.0,12.5703,12.6309,12.5616,12.5876,1369500.0
2007-04-25 14:50:00,14.53,14.54,14.51,14.54,453800.0,12.5963,12.6049,12.5789,12.6049,453800.0
2007-04-25 15:00:00,14.54,14.61,14.53,14.6,743500.0,12.6049,12.6656,12.5963,12.6569,743500.0
2007-04-25 15:10:00,14.6,14.6,14.56,14.58,840200.0,12.6569,12.6569,12.6223,12.6396,840200.0
2007-04-25 15:20:00,14.58,14.59,14.57,14.59,291400.0,12.6396,12.6483,12.6309,12.6483,291400.0
2007-04-25 15:30:00,14.59,14.6,14.58,14.59,294600.0,12.6483,12.6569,12.6396,12.6483,294600.0
2007-04-25 15:40:00,14.59,14.6,14.58,14.6,365000.0,12.6483,12.6569,12.6396,12.6569,365000.0
2007-04-25 15:50:00,14.6,14.6,14.55,14.55,714300.0,12.6569,12.6569,12.6136,12.6136,714300.0
2007-04-26 09:30:00,14.6,14.67,14.59,14.62,485900.0,12.6569,12.7176,12.6483,12.6743,485900.0
2007-04-26 09:40:00,14.62,14.69,14.55,14.56,463000.0,12.6743,12.735,12.6136,12.6223,463000.0
2007-04-26 09:50:00,14.57,14.59,14.5,14.52,459300.0,12.6309,12.6483,12.5703,12.5876,459300.0
2007-04-26 10:00:00,14.53,14.58,14.52,14.57,418000.0,12.5963,12.6396,12.5876,12.6309,418000.0
2007-04-26 10:10:00,14.57,14.63,14.57,14.62,390300.0,12.6309,12.683,12.6309,12.6743,390300.0
2007-04-26 10:20:00,14.62,14.64,14.61,14.64,621400.0,12.6743,12.6916,12.6656,12.6916,621400.0
2007-04-26 10:30:00,14.63,14.8,14.63,14.8,1049600.0,12.683,12.8303,12.683,12.8303,1049600.0
2007-04-26 10:40:00,14.8,14.8,14.74,14.77,464600.0,12.8303,12.8303,12.7783,12.8043,464600.0
2007-04-26 10:50:00,14.77,14.77,14.68,14.7,357200.0,12.8043,12.8043,12.7263,12.7436,357200.0
2007-04-26 11:00:00,14.7,14.7,14.68,14.69,180200.0,12.7436,12.7436,12.7263,12.735,180200.0
2007-04-26 11:10:00,14.68,14.77,14.68,14.76,504600.0,12.7263,12.8043,12.7263,12.7957,504600.0
2007-04-26 11:20:00,14.76,14.76,14.72,14.74,242400.0,12.7957,12.7957,12.761,12.7783,242400.0
2007-04-26 11:30:00,14.74,14.74,14.65,14.69,553500.0,12.7783,12.7783,12.7003,12.735,553500.0
2007-04-26 11:40:00,14.69,14.71,14.68,14.69,228500.0,12.735,12.7523,12.7263,12.735,228500.0
2007-04-26 11:50:00,14.69,14.71,14.69,14.69,241000.0,12.735,12.7523,12.735,12.735,241000.0
2007-04-26 12:00:00,14.7,14.7,14.69,14.69,59300.0,12.7436,12.7436,12.735,12.735,59300.0
2007-04-26 12:10:00,14.7,14.71,14.7,14.71,142400.0,12.7436,12.7523,12.7436,12.7523,142400.0
2007-04-26 12:20:00,14.71,14.75,14.7,14.75,248600.0,12.7523,12.787,12.7436,12.787,248600.0
2007-04-26 12:30:00,14.75,14.75,14.73,14.74,127400.0,12.787,12.787,12.7696,12.7783,127400.0
2007-04-26 12:40:00,14.73,14.74,14.71,14.72,203100.0,12.7696,12.7783,12.7523,12.761,203100.0
2007-04-26 12:50:00,14.71,14.72,14.7,14.7,47400.0,12.7523,12.761,12.7436,12.7436,47400.0
2007-04-26 13:00:00,14.7,14.71,14.7,14.71,24700.0,12.7436,12.7523,12.7436,12.7523,24700.0
2007-04-26 13:10:00,14.7,14.71,14.69,14.7,196000.0,12.7436,12.7523,12.735,12.7436,196000.0
2007-04-26 13:20:00,14.7,14.7,14.69,14.69,95100.0,12.7436,12.7436,12.735,12.735,95100.0
2007-04-26 13:30:00,14.7,14.71,14.66,14.68,535900.0,12.7436,12.7523,12.709,12.7263,535900.0
2007-04-26 13:40:00,14.68,14.68,14.66,14.66,229900.0,12.7263,12.7263,12.709,12.709,229900.0
2007-04-26 13:50:00,14.67,14.67,14.66,14.66,45300.0,12.7176,12.7176,12.709,12.709,45300.0
2007-04-26 14:00:00,14.66,14.67,14.66,14.67,295900.0,12.709,12.7176,12.709,12.7176,295900.0
2007-04-26 14:10:00,14.66,14.67,14.66,14.66,50800.0,12.709,12.7176,12.709,12.709,50800.0
2007-04-26 14:20:00,14.66,14.67,14.66,14.67,130500.0,12.709,12.7176,12.709,12.7176,130500.0
2007-04-26 14:30:00,14.67,14.7,14.66,14.68,356100.0,12.7176,12.7436,12.709,12.7263,356100.0
2007-04-26 14:40:00,14.67,14.69,14.67,14.69,100000.0,12.7176,12.735,12.7176,12.735,100000.0
2007-04-26 14:50:00,14.69,14.69,14.6,14.61,454900.0,12.735,12.735,12.6569,12.6656,454900.0
2007-04-26 15:00:00,14.61,14.64,14.6,14.61,276000.0,12.6656,12.6916,12.6569,12.6656,276000.0
2007-04-26 15:10:00,14.61,14.62,14.6,14.62,163800.0,12.6656,12.6743,12.6569,12.6743,163800.0
2007-04-26 15:20:00,14.62,14.62,14.58,14.61,449400.0,12.6743,12.6743,12.6396,12.6656,449400.0
2007-04-26 15:30:00,14.6,14.61,14.59,14.59,148700.0,12.6569,12.6656,12.6483,12.6483,148700.0
2007-04-26 15:40:00,14.59,14.59,14.55,14.56,452900.0,12.6483,12.6483,12.6136,12.6223,452900.0
2007-04-26 15:50:00,14.55,14.56,14.47,14.52,918100.0,12.6136,12.6223,12.5442,12.5876,918100.0
2007-04-27 09:30:00,14.48,14.51,14.48,14.48,445600.0,12.5529,12.5789,12.5529,12.5529,445600.0
2007-04-27 09:40:00,14.48,14.48,14.35,14.37,889900.0,12.5529,12.5529,12.4402,12.4576,889900.0
2007-04-27 09:50:00,14.37,14.42,14.36,14.41,1107000.0,12.4576,12.5009,12.4489,12.4922,1107000.0
2007-04-27 10:00:00,14.41,14.47,14.4,14.45,388800.0,12.4922,12.5442,12.4836,12.5269,388800.0
2007-04-27 10:10:00,14.44,14.48,14.44,14.46,359300.0,12.5182,12.5529,12.5182,12.5356,359300.0
2007-04-27 10:20:00,14.47,14.48,14.44,14.45,164900.0,12.5442,12.5529,12.5182,12.5269,164900.0
2007-04-27 10:30:00,14.44,14.48,14.43,14.48,309300.0,12.5182,12.5529,12.5096,12.5529,309300.0
2007-04-27 10:40:00,14.47,14.48,14.46,14.47,195700.0,12.5442,12.5529,12.5356,12.5442,195700.0
2007-04-27 10:50:00,14.47,14.48,14.47,14.48,223400.0,12.5442,12.5529,12.5442,12.5529,223400.0
2007-04-27 11:00:00,14.48,14.48,14.46,14.48,346000.0,12.5529,12.5529,12.5356,12.5529,346000.0
2007-04-27 11:10:00,14.48,14.51,14.47,14.51,421500.0,12.5529,12.5789,12.5442,12.5789,421500.0
2007-04-27 11:20:00,14.51,14.53,14.46,14.48,465800.0,12.5789,12.5963,12.5356,12.5529,465800.0
2007-04-27 11:30:00,14.48,14.49,14.47,14.47,90200.0,12.5529,12.5616,12.5442,12.5442,90200.0
2007-04-27 11:40:00,14.47,14.48,14.45,14.47,130300.0,12.5442,12.5529,12.5269,12.5442,130300.0
2007-04-27 11:50:00,14.46,14.47,14.46,14.46,116900.0,12.5356,12.5442,12.5356,12.5356,116900.0
2007-04-27 12:00:00,14.47,14.47,14.46,14.46,23700.0,12.5442,12.5442,12.5356,12.5356,23700.0
2007-04-27 12:10:00,14.46,14.47,14.46,14.46,18700.0,12.5356,12.5442,12.5356,12.5356,18700.0
2007-04-27 12:20:00,14.47,14.47,14.45,14.46,24600.0,12.5442,12.5442,12.5269,12.5356,24600.0
2007-04-27 12:30:00,14.47,14.47,14.46,14.47,12300.0,12.5442,12.5442,12.5356,12.5442,12300.0
2007-04-27 12:40:00,14.46,14.47,14.41,14.42,621400.0,12.5356,12.5442,12.4922,12.5009,621400.0
2007-04-27 12:50:00,14.42,14.42,14.41,14.42,88800.0,12.5009,12.5009,12.4922,12.5009,88800.0
2007-04-27 13:00:00,14.42,14.42,14.41,14.41,20100.0,12.5009,12.5009,12.4922,12.4922,20100.0
2007-04-27 13:10:00,14.42,14.42,14.4,14.4,98700.0,12.5009,12.5009,12.4836,12.4836,98700.0
2007-04-27 13:20:00,14.41,14.42,14.38,14.41,452100.0,12.4922,12.5009,12.4662,12.4922,452100.0
2007-04-27 13:30:00,14.41,14.42,14.39,14.41,366100.0,12.4922,12.5009,12.4749,12.4922,366100.0
2007-04-27 13:40:00,14.4,14.42,14.4,14.42,88000.0,12.4836,12.5009,12.4836,12.5009,88000.0
2007-04-27 13:50:00,14.42,14.42,14.38,14.41,248000.0,12.5009,12.5009,12.4662,12.4922,248000.0
2007-04-27 14:00:00,14.41,14.42,14.4,14.4,168700.0,12.4922,12.5009,12.4836,12.4836,168700.0
2007-04-27 14:10:00,14.41,14.42,14.4,14.41,105700.0,12.4922,12.5009,12.4836,12.4922,105700.0
2007-04-27 14:20:00,14.42,14.42,14.41,14.42,42700.0,12.5009,12.5009,12.4922,12.5009,42700.0
2007-04-27 14:30:00,14.42,14.42,14.41,14.42,128200.0,12.5009,12.5009,12.4922,12.5009,128200.0
2007-04-27 14:40:00,14.42,14.42,14.4,14.41,246200.0,12.5009,12.5009,12.4836,12.4922,246200.0
2007-04-27 14:50:00,14.41,14.41,14.38,14.4,598000.0,12.4922,12.4922,12.4662,12.4836,598000.0
2007-04-27 15:00:00,14.39,14.39,14.37,14.37,256300.0,12.4749,12.4749,12.4576,12.4576,256300.0
2007-04-27 15:10:00,14.38,14.38,14.36,14.37,172100.0,12.4662,12.4662,12.4489,12.4576,172100.0
2007-04-27 15:20:00,14.36,14.37,14.31,14.32,664400.0,12.4489,12.4576,12.4055,12.4142,664400.0
2007-04-27 15:30:00,14.31,14.35,14.3,14.32,528900.0,12.4055,12.4402,12.3969,12.4142,528900.0
2007-04-27 15:40:00,14.32,14.34,14.31,14.33,671100.0,12.4142,12.4315,12.4055,12.4229,671100.0
2007-04-27 15:50:00,14.33,14.33,14.28,14.29,755600.0,12.4229,12.4229,12.3795,12.3882,755600.0
2007-04-30 09:30:00,14.31,14.35,14.27,14.28,339700.0,12.4055,12.4402,12.3709,12.3795,339700.0
2007-04-30 09:40:00,14.28,14.28,14.25,14.25,263000.0,12.3795,12.3795,12.3535,12.3535,263000.0
2007-04-30 09:50:00,14.25,14.25,14.21,14.25,493600.0,12.3535,12.3535,12.3188,12.3535,493600.0
2007-04-30 10:00:00,14.25,14.25,14.22,14.23,615200.0,12.3535,12.3535,12.3275,12.3362,615200.0
2007-04-30 10:10:00,14.24,14.3,14.23,14.28,656100.0,12.3449,12.3969,12.3362,12.3795,656100.0
2007-04-30 10:20:00,14.28,14.3,14.28,14.29,144800.0,12.3795,12.3969,12.3795,12.3882,144800.0
2007-04-30 10:30:00,14.3,14.38,14.25,14.37,704200.0,12.3969,12.4662,12.3535,12.4576,704200.0
2007-04-30 10:40:00,14.37,14.37,14.34,14.34,200800.0,12.4576,12.4576,12.4315,12.4315,200800.0
2007-04-30 10:50:00,14.35,14.42,14.34,14.41,681500.0,12.4402,12.5009,12.4315,12.4922,681500.0
2007-04-30 11:00:00,14.42,14.45,14.41,14.45,486500.0,12.5009,12.5269,12.4922,12.5269,486500.0
2007-04-30 11:10:00,14.44,14.45,14.4,14.41,444700.0,12.5182,12.5269,12.4836,12.4922,444700.0
2007-04-30 11:20:00,14.4,14.41,14.39,14.4,76300.0,12.4836,12.4922,12.4749,12.4836,76300.0
2007-04-30 11:30:00,14.4,14.43,14.35,14.43,471400.0,12.4836,12.5096,12.4402,12.5096,471400.0
2007-04-30 11:40:00,14.42,14.44,14.38,14.42,288100.0,12.5009,12.5182,12.4662,12.5009,288100.0
2007-04-30 11:50:00,14.42,14.53,14.41,14.45,1001600.0,12.5009,12.5963,12.4922,12.5269,1001600.0
2007-04-30 12:00:00,14.45,14.47,14.45,14.47,198700.0,12.5269,12.5442,12.5269,12.5442,198700.0
2007-04-30 12:10:00,14.47,14.49,14.47,14.49,143900.0,12.5442,12.5616,12.5442,12.5616,143900.0
2007-04-30 12:20:00,14.49,14.49,14.48,14.49,92800.0,12.5616,12.5616,12.5529,12.5616,92800.0
2007-04-30 12:30:00,14.49,14.49,14.47,14.48,110500.0,12.5616,12.5616,12.5442,12.5529,110500.0
2007-04-30 12:40:00,14.47,14.48,14.45,14.46,203400.0,12.5442,12.5529,12.5269,12.5356,203400.0
2007-04-30 12:50:00,14.45,14.46,14.45,14.45,91500.0,12.5269,12.5356,12.5269,12.5269,91500.0
2007-04-30 13:00:00,14.46,14.47,14.45,14.46,123000.0,12.5356,12.5442,12.5269,12.5356,123000.0
2007-04-30 13:10:00,14.47,14.47,14.46,14.46,52700.0,12.5442,12.5442,12.5356,12.5356,52700.0
2007-04-30 13:20:00,14.47,14.48,14.45,14.46,243100.0,12.5442,12.5529,12.5269,12.5356,243100.0
2007-04-30 13:30:00,14.47,14.49,14.46,14.49,174600.0,12.5442,12.5616,12.5356,12.5616,174600.0
2007-04-30 13:40:00,14.49,14.49,14.45,14.45,153400.0,12.5616,12.5616,12.5269,12.5269,153400.0
2007-04-30 13:50:00,14.46,14.48,14.44,14.47,251000.0,12.5356,12.5529,12.5182,12.5442,251000.0
2007-04-30 14:00:00,14.47,14.47,14.45,14.46,99300.0,12.5442,12.5442,12.5269,12.5356,99300.0
2007-04-30 14:10:00,14.46,14.47,14.33,14.47,322400.0,12.5356,12.5442,12.4229,12.5442,322400.0
2007-04-30 14:20:00,14.47,14.47,14.46,14.47,144000.0,12.5442,12.5442,12.5356,12.5442,144000.0
2007-04-30 14:30:00,14.47,14.47,14.46,14.46,72500.0,12.5442,12.5442,12.5356,12.5356,72500.0
2007-04-30 14:40:00,14.46,14.47,14.43,14.44,417900.0,12.5356,12.5442,12.5096,12.5182,417900.0
2007-04-30 14:50:00,14.44,14.45,14.42,14.42,227900.0,12.5182,12.5269,12.5009,12.5009,227900.0
2007-04-30 15:00:00,14.42,14.45,14.42,14.45,211700.0,12.5009,12.5269,12.5009,12.5269,211700.0
2007-04-30 15:10:00,14.44,14.45,14.41,14.43,416200.0,12.5182,12.5269,12.4922,12.5096,416200.0
2007-04-30 15:20:00,14.43,14.43,14.41,14.41,274100.0,12.5096,12.5096,12.4922,12.4922,274100.0
2007-04-30 15:30:00,14.41,14.42,14.39,14.39,443700.0,12.4922,12.5009,12.4749,12.4749,443700.0
2007-04-30 15:40:00,14.4,14.4,14.35,14.35,396900.0,12.4836,12.4836,12.4402,12.4402,396900.0
2007-04-30 15:50:00,14.35,14.36,14.35,14.35,625800.0,12.4402,12.4489,12.4402,12.4402,625800.0
2007-05-01 09:30:00,14.32,14.33,14.25,14.26,226200.0,12.4142,12.4229,12.3535,12.3622,226200.0
2007-05-01 09:40:00,14.26,14.26,14.15,14.19,634100.0,12.3622,12.3622,12.2668,12.3015,634100.0
2007-05-01 09:50:00,14.19,14.26,14.18,14.25,583000.0,12.3015,12.3622,12.2928,12.3535,583000.0
2007-05-01 10:00:00,14.26,14.28,14.2,14.21,380000.0,12.3622,12.3795,12.3102,12.3188,380000.0
2007-05-01 10:10:00,14.21,14.24,14.18,14.23,407200.0,12.3188,12.3449,12.2928,12.3362,407200.0
2007-05-01 10:20:00,14.23,14.24,14.22,14.22,192700.0,12.3362,12.3449,12.3275,12.3275,192700.0
2007-05-01 10:30:00,14.22,14.24,14.22,14.24,206100.0,12.3275,12.3449,12.3275,12.3449,206100.0
2007-05-01 10:40:00,14.24,14.25,14.22,14.25,265000.0,12.3449,12.3535,12.3275,12.3535,265000.0
2007-05-01 10:50:00,14.25,14.26,14.24,14.25,339300.0,12.3535,12.3622,12.3449,12.3535,339300.0
2007-05-01 11:00:00,14.24,14.32,14.24,14.32,637800.0,12.3449,12.4142,12.3449,12.4142,637800.0
2007-05-01 11:10:00,14.32,14.33,14.29,14.31,200100.0,12.4142,12.4229,12.3882,12.4055,200100.0
2007-05-01 11:20:00,14.31,14.32,14.3,14.3,572400.0,12.4055,12.4142,12.3969,12.3969,572400.0
2007-05-01 11:30:00,14.3,14.31,14.28,14.3,294100.0,12.3969,12.4055,12.3795,12.3969,294100.0
2007-05-01 11:40:00,14.29,14.3,14.22,14.22,394200.0,12.3882,12.3969,12.3275,12.3275,394200.0
2007-05-01 11:50:00,14.23,14.24,14.22,14.23,180900.0,12.3362,12.3449,12.3275,12.3362,180900.0
2007-05-01 12:00:00,14.23,14.26,14.22,14.23,294000.0,12.3362,12.3622,12.3275,12.3362,294000.0
2007-05-01 12:10:00,14.23,14.24,14.2,14.23,183500.0,12.3362,12.3449,12.3102,12.3362,183500.0
2007-05-01 12:20:00,14.23,14.23,14.17,14.21,438400.0,12.3362,12.3362,12.2842,12.3188,438400.0
2007-05-01 12:30:00,14.2,14.22,14.2,14.21,153900.0,12.3102,12.3275,12.3102,12.3188,153900.0
2007-05-01 12:40:00,14.21,14.22,14.18,14.2,395800.0,12.3188,12.3275,12.2928,12.3102,395800.0
2007-05-01 12:50:00,14.2,14.21,14.2,14.2,71400.0,12.3102,12.3188,12.3102,12.3102,71400.0
2007-05-01 13:00:00,14.2,14.21,14.19,14.2,57800.0,12.3102,12.3188,12.3015,12.3102,57800.0
2007-05-01 13:10:00,14.2,14.2,14.19,14.2,59300.0,12.3102,12.3102,12.3015,12.3102,59300.0
2007-05-01 13:20:00,14.2,14.21,14.18,14.2,340300.0,12.3102,12.3188,12.2928,12.3102,340300.0
2007-05-01 13:30:00,14.2,14.2,14.18,14.18,122600.0,12.3102,12.3102,12.2928,12.2928,122600.0
2007-05-01 13:40:00,14.19,14.21,14.18,14.21,173900.0,12.3015,12.3188,12.2928,12.3188,173900.0
2007-05-01 13:50:00,14.21,14.21,14.19,14.21,243500.0,12.3188,12.3188,12.3015,12.3188,243500.0
2007-05-01 14:00:00,14.21,14.26,14.21,14.25,497300.0,12.3188,12.3622,12.3188,12.3535,497300.0
2007-05-01 14:10:00,14.25,14.28,14.23,14.26,770800.0,12.3535,12.3795,12.3362,12.3622,770800.0
2007-05-01 14:20:00,14.26,14.27,14.25,14.26,492200.0,12.3622,12.3709,12.3535,12.3622,492200.0
2007-05-01 14:30:00,14.26,14.31,14.25,14.28,443800.0,12.3622,12.4055,12.3535,12.3795,443800.0
2007-05-01 14:40:00,14.28,14.29,14.24,14.28,251700.0,12.3795,12.3882,12.3449,12.3795,251700.0
2007-05-01 14:50:00,14.29,14.29,14.26,14.28,205900.0,12.3882,12.3882,12.3622,12.3795,205900.0
2007-05-01 15:00:00,14.27,14.3,14.27,14.27,306100.0,12.3709,12.3969,12.3709,12.3709,306100.0
2007-05-01 15:10:00,14.28,14.29,14.27,14.28,118400.0,12.3795,12.3882,12.3709,12.3795,118400.0
2007-05-01 15:20:00,14.28,14.28,14.24,14.26,242800.0,12.3795,12.3795,12.3449,12.3622,242800.0
2007-05-01 15:30:00,14.25,14.27,14.25,14.26,153800.0,12.3535,12.3709,12.3535,12.3622,153800.0
2007-05-01 15:40:00,14.26,14.28,14.26,14.27,223500.0,12.3622,12.3795,12.3622,12.3709,223500.0
2007-05-01 15:50:00,14.27,14.28,14.25,14.27,372800.0,12.3709,12.3795,12.3535,12.3709,372800.0
2007-05-02 09:30:00,14.24,14.26,14.14,14.22,246600.0,12.3449,12.3622,12.2582,12.3275,246600.0
2007-05-02 09:40:00,14.23,14.28,14.21,14.28,279100.0,12.3362,12.3795,12.3188,12.3795,279100.0
2007-05-02 09:50:00,14.27,14.38,14.2,14.34,317300.0,12.3709,12.4662,12.3102,12.4315,317300.0
2007-05-02 10:00:00,14.33,14.41,14.33,14.39,566300.0,12.4229,12.4922,12.4229,12.4749,566300.0
2007-05-02 10:10:00,14.39,14.54,14.39,14.52,661400.0,12.4749,12.6049,12.4749,12.5876,661400.0
2007-05-02 10:20:00,14.52,14.53,14.46,14.52,530700.0,12.5876,12.5963,12.5356,12.5876,530700.0
2007-05-02 10:30:00,14.51,14.54,14.42,14.54,965800.0,12.5789,12.6049,12.5009,12.6049,965800.0
2007-05-02 10:40:00,14.53,14.53,14.5,14.51,323300.0,12.5963,12.5963,12.5703,12.5789,323300.0
2007-05-02 10:50:00,14.51,14.51,14.48,14.5,175000.0,12.5789,12.5789,12.5529,12.5703,175000.0
2007-05-02 11:00:00,14.51,14.55,14.5,14.52,561000.0,12.5789,12.6136,12.5703,12.5876,561000.0
2007-05-02 11:10:00,14.51,14.54,14.51,14.54,226000.0,12.5789,12.6049,12.5789,12.6049,226000.0
2007-05-02 11:20:00,14.54,14.55,14.51,14.52,539500.0,12.6049,12.6136,12.5789,12.5876,539500.0
2007-05-02 11:30:00,14.52,14.53,14.51,14.51,185700.0,12.5876,12.5963,12.5789,12.5789,185700.0
2007-05-02 11:40:00,14.51,14.58,14.51,14.58,608700.0,12.5789,12.6396,12.5789,12.6396,608700.0
2007-05-02 11:50:00,14.57,14.64,14.57,14.6,416500.0,12.6309,12.6916,12.6309,12.6569,416500.0
2007-05-02 12:00:00,14.6,14.61,14.59,14.61,137100.0,12.6569,12.6656,12.6483,12.6656,137100.0
2007-05-02 12:10:00,14.6,14.61,14.57,14.58,411100.0,12.6569,12.6656,12.6309,12.6396,411100.0
2007-05-02 12:20:00,14.58,14.58,14.52,14.55,222400.0,12.6396,12.6396,12.5876,12.6136,222400.0
2007-05-02 12:30:00,14.55,14.58,14.5,14.51,328100.0,12.6136,12.6396,12.5703,12.5789,328100.0
2007-05-02 12:40:00,14.5,14.56,14.5,14.56,268100.0,12.5703,12.6223,12.5703,12.6223,268100.0
2007-05-02 12:50:00,14.55,14.59,14.54,14.59,212000.0,12.6136,12.6483,12.6049,12.6483,212000.0
2007-05-02 13:00:00,14.58,14.59,14.55,14.55,282800.0,12.6396,12.6483,12.6136,12.6136,282800.0
2007-05-02 13:10:00,14.55,14.58,14.54,14.57,129800.0,12.6136,12.6396,12.6049,12.6309,129800.0
2007-05-02 13:20:00,14.57,14.59,14.57,14.58,143000.0,12.6309,12.6483,12.6309,12.6396,143000.0
2007-05-02 13:30:00,14.58,14.59,14.58,14.59,95200.0,12.6396,12.6483,12.6396,12.6483,95200.0
2007-05-02 13:40:00,14.59,14.59,14.55,14.59,284500.0,12.6483,12.6483,12.6136,12.6483,284500.0
2007-05-02 13:50:00,14.59,14.62,14.58,14.6,286000.0,12.6483,12.6743,12.6396,12.6569,286000.0
2007-05-02 14:00:00,14.59,14.62,14.58,14.61,273800.0,12.6483,12.6743,12.6396,12.6656,273800.0
2007-05-02 14:10:00,14.61,14.62,14.59,14.61,289800.0,12.6656,12.6743,12.6483,12.6656,289800.0
2007-05-02 14:20:00,14.61,14.62,14.6,14.62,294900.0,12.6656,12.6743,12.6569,12.6743,294900.0
2007-05-02 14:30:00,14.62,14.62,14.58,14.61,297200.0,12.6743,12.6743,12.6396,12.6656,297200.0
2007-05-02 14:40:00,14.61,14.62,14.6,14.61,561100.0,12.6656,12.6743,12.6569,12.6656,561100.0
2007-05-02 14:50:00,14.61,14.65,14.61,14.64,385000.0,12.6656,12.7003,12.6656,12.6916,385000.0
2007-05-02 15:00:00,14.64,14.64,14.59,14.61,425300.0,12.6916,12.6916,12.6483,12.6656,425300.0
2007-05-02 15:10:00,14.6,14.61,14.57,14.58,369800.0,12.6569,12.6656,12.6309,12.6396,369800.0
2007-05-02 15:20:00,14.58,14.59,14.56,14.58,416400.0,12.6396,12.6483,12.6223,12.6396,416400.0
2007-05-02 15:30:00,14.58,14.59,14.55,14.57,372500.0,12.6396,12.6483,12.6136,12.6309,372500.0
2007-05-02 15:40:00,14.57,14.57,14.54,14.56,331400.0,12.6309,12.6309,12.6049,12.6223,331400.0
2007-05-02 15:50:00,14.56,14.57,14.53,14.56,551300.0,12.6223,12.6309,12.5963,12.6223,551300.0
2007-05-03 09:30:00,14.56,14.67,14.52,14.59,383100.0,12.6223,12.7176,12.5876,12.6483,383100.0
2007-05-03 09:40:00,14.59,14.6,14.52,14.6,295400.0,12.6483,12.6569,12.5876,12.6569,295400.0
2007-05-03 09:50:00,14.6,14.6,14.54,14.59,274600.0,12.6569,12.6569,12.6049,12.6483,274600.0
2007-05-03 10:00:00,14.6,14.61,14.55,14.59,336600.0,12.6569,12.6656,12.6136,12.6483,336600.0
2007-05-03 10:10:00,14.6,14.6,14.53,14.55,254100.0,12.6569,12.6569,12.5963,12.6136,254100.0
2007-05-03 10:20:00,14.55,14.58,14.53,14.57,213100.0,12.6136,12.6396,12.5963,12.6309,213100.0
2007-05-03 10:30:00,14.57,14.58,14.56,14.57,157200.0,12.6309,12.6396,12.6223,12.6309,157200.0
2007-05-03 10:40:00,14.57,14.58,14.56,14.57,186300.0,12.6309,12.6396,12.6223,12.6309,186300.0
2007-05-03 10:50:00,14.57,14.59,14.55,14.59,417100.0,12.6309,12.6483,12.6136,12.6483,417100.0
2007-05-03 11:00:00,14.59,14.59,14.53,14.54,375100.0,12.6483,12.6483,12.5963,12.6049,375100.0
2007-05-03 11:10:00,14.54,14.57,14.53,14.55,209400.0,12.6049,12.6309,12.5963,12.6136,209400.0
2007-05-03 11:20:00,14.55,14.58,14.55,14.56,244300.0,12.6136,12.6396,12.6136,12.6223,244300.0
2007-05-03 11:30:00,14.57,14.58,14.54,14.54,218300.0,12.6309,12.6396,12.6049,12.6049,218300.0
2007-05-03 11:40:00,14.54,14.55,14.5,14.53,415800.0,12.6049,12.6136,12.5703,12.5963,415800.0
2007-05-03 11:50:00,14.53,14.54,14.5,14.52,276600.0,12.5963,12.6049,12.5703,12.5876,276600.0
2007-05-03 12:00:00,14.53,14.53,14.47,14.48,292500.0,12.5963,12.5963,12.5442,12.5529,292500.0
2007-05-03 12:10:00,14.47,14.49,14.44,14.48,307400.0,12.5442,12.5616,12.5182,12.5529,307400.0
2007-05-03 12:20:00,14.47,14.48,14.41,14.43,328100.0,12.5442,12.5529,12.4922,12.5096,328100.0
2007-05-03 12:30:00,14.43,14.43,14.39,14.4,218000.0,12.5096,12.5096,12.4749,12.4836,218000.0
2007-05-03 12:40:00,14.41,14.41,14.35,14.35,205800.0,12.4922,12.4922,12.4402,12.4402,205800.0
2007-05-03 12:50:00,14.35,14.42,14.35,14.39,237300.0,12.4402,12.5009,12.4402,12.4749,237300.0
2007-05-03 13:00:00,14.39,14.45,14.38,14.43,200400.0,12.4749,12.5269,12.4662,12.5096,200400.0
2007-05-03 13:10:00,14.43,14.48,14.43,14.45,183600.0,12.5096,12.5529,12.5096,12.5269,183600.0
2007-05-03 13:20:00,14.46,14.47,14.45,14.46,64800.0,12.5356,12.5442,12.5269,12.5356,64800.0
2007-05-03 13:30:00,14.45,14.46,14.42,14.44,344500.0,12.5269,12.5356,12.5009,12.5182,344500.0
2007-05-03 13:40:00,14.43,14.46,14.43,14.45,101200.0,12.5096,12.5356,12.5096,12.5269,101200.0
2007-05-03 13:50:00,14.46,14.46,14.45,14.46,20400.0,12.5356,12.5356,12.5269,12.5356,20400.0
2007-05-03 14:00:00,14.46,14.46,14.42,14.43,235000.0,12.5356,12.5356,12.5009,12.5096,235000.0
2007-05-03 14:10:00,14.43,14.45,14.42,14.45,96300.0,12.5096,12.5269,12.5009,12.5269,96300.0
2007-05-03 14:20:00,14.45,14.45,14.43,14.44,178600.0,12.5269,12.5269,12.5096,12.5182,178600.0
2007-05-03 14:30:00,14.45,14.48,14.44,14.46,261000.0,12.5269,12.5529,12.5182,12.5356,261000.0
2007-05-03 14:40:00,14.47,14.49,14.46,14.46,97300.0,12.5442,12.5616,12.5356,12.5356,97300.0
2007-05-03 14:50:00,14.46,14.49,14.46,14.48,104000.0,12.5356,12.5616,12.5356,12.5529,104000.0
2007-05-03 15:00:00,14.49,14.49,14.47,14.47,95200.0,12.5616,12.5616,12.5442,12.5442,95200.0
2007-05-03 15:10:00,14.47,14.5,14.45,14.49,286300.0,12.5442,12.5703,12.5269,12.5616,286300.0
2007-05-03 15:20:00,14.5,14.52,14.49,14.51,178500.0,12.5703,12.5876,12.5616,12.5789,178500.0
2007-05-03 15:30:00,14.51,14.52,14.48,14.52,480700.0,12.5789,12.5876,12.5529,12.5876,480700.0
2007-05-03 15:40:00,14.51,14.52,14.48,14.5,358000.0,12.5789,12.5876,12.5529,12.5703,358000.0
2007-05-03 15:50:00,14.5,14.51,14.48,14.5,531400.0,12.5703,12.5789,12.5529,12.5703,531400.0
2007-05-04 09:30:00,14.59,14.6,14.53,14.6,370600.0,12.6483,12.6569,12.5963,12.6569,370600.0
2007-05-04 09:40:00,14.6,14.6,14.57,14.58,265800.0,12.6569,12.6569,12.6309,12.6396,265800.0
2007-05-04 09:50:00,14.58,14.6,14.58,14.59,107500.0,12.6396,12.6569,12.6396,12.6483,107500.0
2007-05-04 10:00:00,14.59,14.6,14.56,14.57,201100.0,12.6483,12.6569,12.6223,12.6309,201100.0
2007-05-04 10:10:00,14.57,14.58,14.54,14.56,337300.0,12.6309,12.6396,12.6049,12.6223,337300.0
2007-05-04 10:20:00,14.56,14.59,14.54,14.59,230000.0,12.6223,12.6483,12.6049,12.6483,230000.0
2007-05-04 10:30:00,14.58,14.59,14.55,14.57,224000.0,12.6396,12.6483,12.6136,12.6309,224000.0
2007-05-04 10:40:00,14.57,14.62,14.57,14.61,409900.0,12.6309,12.6743,12.6309,12.6656,409900.0
2007-05-04 10:50:00,14.61,14.62,14.59,14.62,145900.0,12.6656,12.6743,12.6483,12.6743,145900.0
2007-05-04 11:00:00,14.61,14.65,14.6,14.63,408100.0,12.6656,12.7003,12.6569,12.683,408100.0
2007-05-04 11:10:00,14.62,14.67,14.62,14.65,276000.0,12.6743,12.7176,12.6743,12.7003,276000.0
2007-05-04 11:20:00,14.66,14.66,14.61,14.63,252100.0,12.709,12.709,12.6656,12.683,252100.0
2007-05-04 11:30:00,14.63,14.66,14.61,14.65,146900.0,12.683,12.709,12.6656,12.7003,146900.0
2007-05-04 11:40:00,14.66,14.67,14.64,14.67,129100.0,12.709,12.7176,12.6916,12.7176,129100.0
2007-05-04 11:50:00,14.66,14.67,14.64,14.65,165400.0,12.709,12.7176,12.6916,12.7003,165400.0
2007-05-04 12:00:00,14.65,14.66,14.65,14.66,104600.0,12.7003,12.709,12.7003,12.709,104600.0
2007-05-04 12:10:00,14.65,14.66,14.65,14.66,163700.0,12.7003,12.709,12.7003,12.709,163700.0
2007-05-04 12:20:00,14.65,14.66,14.63,14.64,230800.0,12.7003,12.709,12.683,12.6916,230800.0
2007-05-04 12:30:00,14.63,14.65,14.62,14.65,170200.0,12.683,12.7003,12.6743,12.7003,170200.0
2007-05-04 12:40:00,14.65,14.67,14.64,14.65,158300.0,12.7003,12.7176,12.6916,12.7003,158300.0
2007-05-04 12:50:00,14.65,14.67,14.65,14.66,121000.0,12.7003,12.7176,12.7003,12.709,121000.0
2007-05-04 13:00:00,14.67,14.67,14.66,14.66,99700.0,12.7176,12.7176,12.709,12.709,99700.0
2007-05-04 13:10:00,14.67,14.69,14.66,14.69,242600.0,12.7176,12.735,12.709,12.735,242600.0
2007-05-04 13:20:00,14.69,14.7,14.65,14.65,163900.0,12.735,12.7436,12.7003,12.7003,163900.0
2007-05-04 13:30:00,14.65,14.68,14.64,14.68,186100.0,12.7003,12.7263,12.6916,12.7263,186100.0
2007-05-04 13:40:00,14.67,14.69,14.63,14.68,120600.0,12.7176,12.735,12.683,12.7263,120600.0
2007-05-04 13:50:00,14.68,14.68,14.63,14.65,206800.0,12.7263,12.7263,12.683,12.7003,206800.0
2007-05-04 14:00:00,14.65,14.65,14.62,14.63,173300.0,12.7003,12.7003,12.6743,12.683,173300.0
2007-05-04 14:10:00,14.63,14.65,14.62,14.63,162300.0,12.683,12.7003,12.6743,12.683,162300.0
2007-05-04 14:20:00,14.63,14.66,14.63,14.65,124000.0,12.683,12.709,12.683,12.7003,124000.0
2007-05-04 14:30:00,14.66,14.66,14.64,14.66,147400.0,12.709,12.709,12.6916,12.709,147400.0
2007-05-04 14:40:00,14.66,14.66,14.64,14.64,49600.0,12.709,12.709,12.6916,12.6916,49600.0
2007-05-04 14:50:00,14.64,14.67,14.63,14.67,312900.0,12.6916,12.7176,12.683,12.7176,312900.0
2007-05-04 15:00:00,14.67,14.67,14.64,14.65,182000.0,12.7176,12.7176,12.6916,12.7003,182000.0
2007-05-04 15:10:00,14.65,14.68,14.65,14.67,287300.0,12.7003,12.7263,12.7003,12.7176,287300.0
2007-05-04 15:20:00,14.67,14.68,14.65,14.66,87600.0,12.7176,12.7263,12.7003,12.709,87600.0
2007-05-04 15:30:00,14.66,14.66,14.64,14.65,247700.0,12.709,12.709,12.6916,12.7003,247700.0
2007-05-04 15:40:00,14.66,14.7,14.65,14.68,380100.0,12.709,12.7436,12.7003,12.7263,380100.0
2007-05-04 15:50:00,14.69,14.7,14.66,14.69,587300.0,12.735,12.7436,12.709,12.735,587300.0
2007-05-07 09:30:00,14.75,14.81,14.71,14.76,323100.0,12.787,12.839,12.7523,12.7957,323100.0
2007-05-07 09:40:00,14.76,14.82,14.75,14.77,275400.0,12.7957,12.8477,12.787,12.8043,275400.0
2007-05-07 09:50:00,14.77,14.78,14.76,14.77,226300.0,12.8043,12.813,12.7957,12.8043,226300.0
2007-05-07 10:00:00,14.77,14.78,14.74,14.76,281900.0,12.8043,12.813,12.7783,12.7957,281900.0
2007-05-07 10:10:00,14.76,14.77,14.73,14.77,303000.0,12.7957,12.8043,12.7696,12.8043,303000.0
2007-05-07 10:20:00,14.77,14.78,14.75,14.76,88000.0,12.8043,12.813,12.787,12.7957,88000.0
2007-05-07 10:30:00,14.75,14.78,14.75,14.77,130400.0,12.787,12.813,12.787,12.8043,130400.0
2007-05-07 10:40:00,14.77,14.78,14.76,14.77,55300.0,12.8043,12.813,12.7957,12.8043,55300.0
2007-05-07 10:50:00,14.77,14.78,14.75,14.76,125400.0,12.8043,12.813,12.787,12.7957,125400.0
2007-05-07 11:00:00,14.77,14.77,14.76,14.76,55800.0,12.8043,12.8043,12.7957,12.7957,55800.0
2007-05-07 11:10:00,14.76,14.77,14.76,14.77,69100.0,12.7957,12.8043,12.7957,12.8043,69100.0
2007-05-07 11:20:00,14.77,14.78,14.76,14.78,114500.0,12.8043,12.813,12.7957,12.813,114500.0
2007-05-07 11:30:00,14.78,14.81,14.77,14.77,333100.0,12.813,12.839,12.8043,12.8043,333100.0
2007-05-07 11:40:00,14.77,14.79,14.76,14.79,148000.0,12.8043,12.8217,12.7957,12.8217,148000.0
2007-05-07 11:50:00,14.78,14.79,14.78,14.78,73400.0,12.813,12.8217,12.813,12.813,73400.0
2007-05-07 12:00:00,14.78,14.79,14.77,14.78,40700.0,12.813,12.8217,12.8043,12.813,40700.0
2007-05-07 12:10:00,14.78,14.78,14.76,14.78,157200.0,12.813,12.813,12.7957,12.813,157200.0
2007-05-07 12:20:00,14.78,14.78,14.77,14.78,49000.0,12.813,12.813,12.8043,12.813,49000.0
2007-05-07 12:30:00,14.77,14.78,14.77,14.78,53300.0,12.8043,12.813,12.8043,12.813,53300.0
2007-05-07 12:40:00,14.78,14.78,14.77,14.78,26800.0,12.813,12.813,12.8043,12.813,26800.0
2007-05-07 12:50:00,14.77,14.79,14.75,14.78,292200.0,12.8043,12.8217,12.787,12.813,292200.0
2007-05-07 13:00:00,14.78,14.78,14.76,14.76,147600.0,12.813,12.813,12.7957,12.7957,147600.0
2007-05-07 13:10:00,14.76,14.77,14.76,14.77,73300.0,12.7957,12.8043,12.7957,12.8043,73300.0
2007-05-07 13:20:00,14.76,14.78,14.76,14.77,147800.0,12.7957,12.813,12.7957,12.8043,147800.0
2007-05-07 13:30:00,14.78,14.79,14.77,14.79,92900.0,12.813,12.8217,12.8043,12.8217,92900.0
2007-05-07 13:40:00,14.78,14.8,14.78,14.8,113800.0,12.813,12.8303,12.813,12.8303,113800.0
2007-05-07 13:50:00,14.8,14.81,14.79,14.81,128600.0,12.8303,12.839,12.8217,12.839,128600.0
2007-05-07 14:00:00,14.81,14.82,14.8,14.81,204700.0,12.839,12.8477,12.8303,12.839,204700.0
2007-05-07 14:10:00,14.81,14.81,14.78,14.78,194500.0,12.839,12.839,12.813,12.813,194500.0
2007-05-07 14:20:00,14.78,14.79,14.78,14.78,56100.0,12.813,12.8217,12.813,12.813,56100.0
2007-05-07 14:30:00,14.78,14.79,14.77,14.77,59500.0,12.813,12.8217,12.8043,12.8043,59500.0
2007-05-07 14:40:00,14.78,14.78,14.77,14.78,104600.0,12.813,12.813,12.8043,12.813,104600.0
2007-05-07 14:50:00,14.78,14.78,14.77,14.77,87000.0,12.813,12.813,12.8043,12.8043,87000.0
2007-05-07 15:00:00,14.77,14.79,14.75,14.78,576500.0,12.8043,12.8217,12.787,12.813,576500.0
2007-05-07 15:10:00,14.78,14.78,14.76,14.77,127200.0,12.813,12.813,12.7957,12.8043,127200.0
2007-05-07 15:20:00,14.77,14.77,14.76,14.76,58900.0,12.8043,12.8043,12.7957,12.7957,58900.0
2007-05-07 15:30:00,14.76,14.77,14.76,14.76,63800.0,12.7957,12.8043,12.7957,12.7957,63800.0
2007-05-07 15:40:00,14.77,14.77,14.76,14.77,214900.0,12.8043,12.8043,12.7957,12.8043,214900.0
2007-05-07 15:50:00,14.76,14.77,14.74,14.75,460200.0,12.7957,12.8043,12.7783,12.787,460200.0
2007-05-08 09:30:00,14.7,14.7,14.53,14.55,289500.0,12.7436,12.7436,12.5963,12.6136,289500.0
2007-05-08 09:40:00,14.54,14.6,14.54,14.55,205300.0,12.6049,12.6569,12.6049,12.6136,205300.0
2007-05-08 09:50:00,14.55,14.55,14.51,14.51,142100.0,12.6136,12.6136,12.5789,12.5789,142100.0
2007-05-08 10:00:00,14.51,14.58,14.51,14.58,325400.0,12.5789,12.6396,12.5789,12.6396,325400.0
2007-05-08 10:10:00,14.58,14.58,14.53,14.54,185300.0,12.6396,12.6396,12.5963,12.6049,185300.0
2007-05-08 10:20:00,14.54,14.63,14.54,14.63,287700.0,12.6049,12.683,12.6049,12.683,287700.0
2007-05-08 10:30:00,14.63,14.63,14.6,14.62,248700.0,12.683,12.683,12.6569,12.6743,248700.0
2007-05-08 10:40:00,14.62,14.62,14.58,14.58,142500.0,12.6743,12.6743,12.6396,12.6396,142500.0
2007-05-08 10:50:00,14.58,14.63,14.58,14.61,261200.0,12.6396,12.683,12.6396,12.6656,261200.0
2007-05-08 11:00:00,14.61,14.63,14.61,14.61,140500.0,12.6656,12.683,12.6656,12.6656,140500.0
2007-05-08 11:10:00,14.61,14.62,14.6,14.6,60200.0,12.6656,12.6743,12.6569,12.6569,60200.0
2007-05-08 11:20:00,14.6,14.61,14.59,14.59,53700.0,12.6569,12.6656,12.6483,12.6483,53700.0
2007-05-08 11:30:00,14.59,14.61,14.59,14.6,108100.0,12.6483,12.6656,12.6483,12.6569,108100.0
2007-05-08 11:40:00,14.6,14.61,14.6,14.6,143300.0,12.6569,12.6656,12.6569,12.6569,143300.0
2007-05-08 11:50:00,14.61,14.61,14.6,14.6,63600.0,12.6656,12.6656,12.6569,12.6569,63600.0
2007-05-08 12:00:00,14.6,14.61,14.6,14.6,68000.0,12.6569,12.6656,12.6569,12.6569,68000.0
2007-05-08 12:10:00,14.6,14.61,14.6,14.6,55500.0,12.6569,12.6656,12.6569,12.6569,55500.0
2007-05-08 12:20:00,14.61,14.61,14.6,14.6,108100.0,12.6656,12.6656,12.6569,12.6569,108100.0
2007-05-08 12:30:00,14.6,14.61,14.6,14.6,72800.0,12.6569,12.6656,12.6569,12.6569,72800.0
2007-05-08 12:40:00,14.61,14.61,14.6,14.61,154400.0,12.6656,12.6656,12.6569,12.6656,154400.0
2007-05-08 12:50:00,14.61,14.64,14.6,14.64,194200.0,12.6656,12.6916,12.6569,12.6916,194200.0
2007-05-08 13:00:00,14.63,14.64,14.63,14.63,62600.0,12.683,12.6916,12.683,12.683,62600.0
2007-05-08 13:10:00,14.64,14.65,14.63,14.63,124800.0,12.6916,12.7003,12.683,12.683,124800.0
2007-05-08 13:20:00,14.63,14.64,14.63,14.63,63700.0,12.683,12.6916,12.683,12.683,63700.0
2007-05-08 13:30:00,14.64,14.64,14.63,14.63,51900.0,12.6916,12.6916,12.683,12.683,51900.0
2007-05-08 13:40:00,14.64,14.64,14.63,14.63,30900.0,12.6916,12.6916,12.683,12.683,30900.0
2007-05-08 13:50:00,14.63,14.64,14.63,14.64,66700.0,12.683,12.6916,12.683,12.6916,66700.0
2007-05-08 14:00:00,14.63,14.67,14.63,14.67,315800.0,12.683,12.7176,12.683,12.7176,315800.0
2007-05-08 14:10:00,14.67,14.71,14.65,14.69,416200.0,12.7176,12.7523,12.7003,12.735,416200.0
2007-05-08 14:20:00,14.69,14.7,14.69,14.69,92000.0,12.735,12.7436,12.735,12.735,92000.0
2007-05-08 14:30:00,14.69,14.7,14.68,14.69,103300.0,12.735,12.7436,12.7263,12.735,103300.0
2007-05-08 14:40:00,14.69,14.7,14.68,14.69,123700.0,12.735,12.7436,12.7263,12.735,123700.0
2007-05-08 14:50:00,14.69,14.7,14.69,14.69,66900.0,12.735,12.7436,12.735,12.735,66900.0
2007-05-08 15:00:00,14.69,14.72,14.69,14.7,278200.0,12.735,12.761,12.735,12.7436,278200.0
2007-05-08 15:10:00,14.71,14.71,14.69,14.7,174900.0,12.7523,12.7523,12.735,12.7436,174900.0
2007-05-08 15:20:00,14.7,14.71,14.69,14.71,168200.0,12.7436,12.7523,12.735,12.7523,168200.0
2007-05-08 15:30:00,14.7,14.71,14.69,14.7,232800.0,12.7436,12.7523,12.735,12.7436,232800.0
2007-05-08 15:40:00,14.7,14.71,14.7,14.7,255800.0,12.7436,12.7523,12.7436,12.7436,255800.0
2007-05-08 15:50:00,14.7,14.7,14.65,14.7,446400.0,12.7436,12.7436,12.7003,12.7436,446400.0
2007-05-09 09:30:00,14.55,14.71,14.37,14.63,184600.0,12.6136,12.7523,12.4576,12.683,184600.0
2007-05-09 09:40:00,14.63,14.64,14.58,14.6,79600.0,12.683,12.6916,12.6396,12.6569,79600.0
2007-05-09 09:50:00,14.6,14.61,14.58,14.6,122900.0,12.6569,12.6656,12.6396,12.6569,122900.0
2007-05-09 10:00:00,14.6,14.62,14.59,14.62,152400.0,12.6569,12.6743,12.6483,12.6743,152400.0
2007-05-09 10:10:00,14.61,14.62,14.59,14.59,42500.0,12.6656,12.6743,12.6483,12.6483,42500.0
2007-05-09 10:20:00,14.59,14.6,14.59,14.6,136000.0,12.6483,12.6569,12.6483,12.6569,136000.0
2007-05-09 10:30:00,14.59,14.6,14.59,14.6,214400.0,12.6483,12.6569,12.6483,12.6569,214400.0
2007-05-09 10:40:00,14.61,14.61,14.58,14.6,115700.0,12.6656,12.6656,12.6396,12.6569,115700.0
2007-05-09 10:50:00,14.6,14.6,14.58,14.59,88100.0,12.6569,12.6569,12.6396,12.6483,88100.0
2007-05-09 11:00:00,14.58,14.6,14.58,14.58,215200.0,12.6396,12.6569,12.6396,12.6396,215200.0
2007-05-09 11:10:00,14.58,14.6,14.58,14.59,146400.0,12.6396,12.6569,12.6396,12.6483,146400.0
2007-05-09 11:20:00,14.6,14.61,14.59,14.6,82000.0,12.6569,12.6656,12.6483,12.6569,82000.0
2007-05-09 11:30:00,14.59,14.61,14.59,14.6,128900.0,12.6483,12.6656,12.6483,12.6569,128900.0
2007-05-09 11:40:00,14.6,14.63,14.59,14.63,162000.0,12.6569,12.683,12.6483,12.683,162000.0
2007-05-09 11:50:00,14.63,14.64,14.62,14.62,127100.0,12.683,12.6916,12.6743,12.6743,127100.0
2007-05-09 12:00:00,14.61,14.62,14.6,14.61,100500.0,12.6656,12.6743,12.6569,12.6656,100500.0
2007-05-09 12:10:00,14.62,14.63,14.61,14.63,23500.0,12.6743,12.683,12.6656,12.683,23500.0
2007-05-09 12:20:00,14.63,14.63,14.62,14.63,36800.0,12.683,12.683,12.6743,12.683,36800.0
2007-05-09 12:30:00,14.63,14.65,14.62,14.64,231900.0,12.683,12.7003,12.6743,12.6916,231900.0
2007-05-09 12:40:00,14.64,14.65,14.59,14.61,338500.0,12.6916,12.7003,12.6483,12.6656,338500.0
2007-05-09 12:50:00,14.6,14.62,14.59,14.62,199300.0,12.6569,12.6743,12.6483,12.6743,199300.0
2007-05-09 13:00:00,14.61,14.61,14.53,14.54,302400.0,12.6656,12.6656,12.5963,12.6049,302400.0
2007-05-09 13:10:00,14.54,14.61,14.52,14.61,348100.0,12.6049,12.6656,12.5876,12.6656,348100.0
2007-05-09 13:20:00,14.61,14.61,14.59,14.6,100300.0,12.6656,12.6656,12.6483,12.6569,100300.0
2007-05-09 13:30:00,14.61,14.61,14.59,14.6,91700.0,12.6656,12.6656,12.6483,12.6569,91700.0
2007-05-09 13:40:00,14.6,14.61,14.58,14.59,218400.0,12.6569,12.6656,12.6396,12.6483,218400.0
2007-05-09 13:50:00,14.59,14.6,14.58,14.59,58800.0,12.6483,12.6569,12.6396,12.6483,58800.0
2007-05-09 14:00:00,14.58,14.63,14.58,14.62,214600.0,12.6396,12.683,12.6396,12.6743,214600.0
2007-05-09 14:10:00,14.62,14.62,14.56,14.58,173500.0,12.6743,12.6743,12.6223,12.6396,173500.0
2007-05-09 14:20:00,14.58,14.6,14.57,14.58,137900.0,12.6396,12.6569,12.6309,12.6396,137900.0
2007-05-09 14:30:00,14.58,14.58,14.57,14.58,24000.0,12.6396,12.6396,12.6309,12.6396,24000.0
2007-05-09 14:40:00,14.58,14.58,14.56,14.57,225300.0,12.6396,12.6396,12.6223,12.6309,225300.0
2007-05-09 14:50:00,14.57,14.57,14.54,14.55,177300.0,12.6309,12.6309,12.6049,12.6136,177300.0
2007-05-09 15:00:00,14.54,14.56,14.52,14.52,557700.0,12.6049,12.6223,12.5876,12.5876,557700.0
2007-05-09 15:10:00,14.52,14.53,14.52,14.52,113800.0,12.5876,12.5963,12.5876,12.5876,113800.0
2007-05-09 15:20:00,14.52,14.53,14.48,14.5,676700.0,12.5876,12.5963,12.5529,12.5703,676700.0
2007-05-09 15:30:00,14.49,14.5,14.49,14.5,502600.0,12.5616,12.5703,12.5616,12.5703,502600.0
2007-05-09 15:40:00,14.5,14.54,14.49,14.54,310000.0,12.5703,12.6049,12.5616,12.6049,310000.0
2007-05-09 15:50:00,14.54,14.54,14.53,14.54,425700.0,12.6049,12.6049,12.5963,12.6049,425700.0
2007-05-10 09:30:00,14.5,14.5,14.46,14.48,100600.0,12.5703,12.5703,12.5356,12.5529,100600.0
2007-05-10 09:40:00,14.47,14.48,14.39,14.39,272800.0,12.5442,12.5529,12.4749,12.4749,272800.0
2007-05-10 09:50:00,14.39,14.46,14.37,14.41,208900.0,12.4749,12.5356,12.4576,12.4922,208900.0
2007-05-10 10:00:00,14.41,14.49,14.39,14.48,264700.0,12.4922,12.5616,12.4749,12.5529,264700.0
2007-05-10 10:10:00,14.48,14.48,14.42,14.45,281200.0,12.5529,12.5529,12.5009,12.5269,281200.0
2007-05-10 10:20:00,14.45,14.48,14.43,14.45,207700.0,12.5269,12.5529,12.5096,12.5269,207700.0
2007-05-10 10:30:00,14.45,14.5,14.44,14.46,282600.0,12.5269,12.5703,12.5182,12.5356,282600.0
2007-05-10 10:40:00,14.46,14.49,14.46,14.47,201000.0,12.5356,12.5616,12.5356,12.5442,201000.0
2007-05-10 10:50:00,14.47,14.5,14.46,14.5,155100.0,12.5442,12.5703,12.5356,12.5703,155100.0
2007-05-10 11:00:00,14.5,14.5,14.47,14.47,212400.0,12.5703,12.5703,12.5442,12.5442,212400.0
2007-05-10 11:10:00,14.47,14.48,14.43,14.43,237900.0,12.5442,12.5529,12.5096,12.5096,237900.0
2007-05-10 11:20:00,14.43,14.45,14.42,14.45,146500.0,12.5096,12.5269,12.5009,12.5269,146500.0
2007-05-10 11:30:00,14.44,14.45,14.42,14.43,123500.0,12.5182,12.5269,12.5009,12.5096,123500.0
2007-05-10 11:40:00,14.42,14.43,14.42,14.42,102800.0,12.5009,12.5096,12.5009,12.5009,102800.0
2007-05-10 11:50:00,14.43,14.43,14.38,14.39,270400.0,12.5096,12.5096,12.4662,12.4749,270400.0
2007-05-10 12:00:00,14.4,14.4,14.38,14.38,127800.0,12.4836,12.4836,12.4662,12.4662,127800.0
2007-05-10 12:10:00,14.39,14.4,14.38,14.4,79900.0,12.4749,12.4836,12.4662,12.4836,79900.0
2007-05-10 12:20:00,14.4,14.4,14.38,14.4,191000.0,12.4836,12.4836,12.4662,12.4836,191000.0
2007-05-10 12:30:00,14.4,14.41,14.39,14.4,130500.0,12.4836,12.4922,12.4749,12.4836,130500.0
2007-05-10 12:40:00,14.4,14.4,14.38,14.39,173400.0,12.4836,12.4836,12.4662,12.4749,173400.0
2007-05-10 12:50:00,14.39,14.39,14.38,14.39,130500.0,12.4749,12.4749,12.4662,12.4749,130500.0
2007-05-10 13:00:00,14.39,14.4,14.38,14.4,205300.0,12.4749,12.4836,12.4662,12.4836,205300.0
2007-05-10 13:10:00,14.4,14.4,14.39,14.4,46000.0,12.4836,12.4836,12.4749,12.4836,46000.0
2007-05-10 13:20:00,14.4,14.41,14.39,14.4,94600.0,12.4836,12.4922,12.4749,12.4836,94600.0
2007-05-10 13:30:00,14.41,14.41,14.39,14.39,74800.0,12.4922,12.4922,12.4749,12.4749,74800.0
2007-05-10 13:40:00,14.4,14.4,14.39,14.4,128800.0,12.4836,12.4836,12.4749,12.4836,128800.0
2007-05-10 13:50:00,14.4,14.42,14.4,14.41,114400.0,12.4836,12.5009,12.4836,12.4922,114400.0
2007-05-10 14:00:00,14.41,14.41,14.4,14.41,40300.0,12.4922,12.4922,12.4836,12.4922,40300.0
2007-05-10 14:10:00,14.4,14.41,14.39,14.4,93600.0,12.4836,12.4922,12.4749,12.4836,93600.0
2007-05-10 14:20:00,14.39,14.4,14.39,14.39,48100.0,12.4749,12.4836,12.4749,12.4749,48100.0
2007-05-10 14:30:00,14.4,14.4,14.39,14.4,68400.0,12.4836,12.4836,12.4749,12.4836,68400.0
2007-05-10 14:40:00,14.39,14.4,14.39,14.39,34900.0,12.4749,12.4836,12.4749,12.4749,34900.0
2007-05-10 14:50:00,14.39,14.4,14.39,14.4,84500.0,12.4749,12.4836,12.4749,12.4836,84500.0
2007-05-10 15:00:00,14.4,14.4,14.35,14.36,380200.0,12.4836,12.4836,12.4402,12.4489,380200.0
2007-05-10 15:10:00,14.37,14.38,14.36,14.37,187500.0,12.4576,12.4662,12.4489,12.4576,187500.0
2007-05-10 15:20:00,14.38,14.38,14.36,14.37,119000.0,12.4662,12.4662,12.4489,12.4576,119000.0
2007-05-10 15:30:00,14.37,14.38,14.36,14.37,173500.0,12.4576,12.4662,12.4489,12.4576,173500.0
2007-05-10 15:40:00,14.38,14.38,14.33,14.34,287500.0,12.4662,12.4662,12.4229,12.4315,287500.0
2007-05-10 15:50:00,14.34,14.34,14.28,14.32,513500.0,12.4315,12.4315,12.3795,12.4142,513500.0
2007-05-11 09:30:00,14.33,14.45,14.33,14.4,200700.0,12.4229,12.5269,12.4229,12.4836,200700.0
2007-05-11 09:40:00,14.4,14.41,14.35,14.38,113900.0,12.4836,12.4922,12.4402,12.4662,113900.0
2007-05-11 09:50:00,14.39,14.39,14.33,14.33,85900.0,12.4749,12.4749,12.4229,12.4229,85900.0
2007-05-11 10:00:00,14.33,14.34,14.3,14.33,173800.0,12.4229,12.4315,12.3969,12.4229,173800.0
2007-05-11 10:10:00,14.33,14.36,14.32,14.35,158200.0,12.4229,12.4489,12.4142,12.4402,158200.0
2007-05-11 10:20:00,14.35,14.36,14.34,14.34,164300.0,12.4402,12.4489,12.4315,12.4315,164300.0
2007-05-11 10:30:00,14.35,14.35,14.3,14.31,140400.0,12.4402,12.4402,12.3969,12.4055,140400.0
2007-05-11 10:40:00,14.31,14.33,14.3,14.31,144400.0,12.4055,12.4229,12.3969,12.4055,144400.0
2007-05-11 10:50:00,14.31,14.32,14.3,14.32,114700.0,12.4055,12.4142,12.3969,12.4142,114700.0
2007-05-11 11:00:00,14.32,14.32,14.3,14.31,270200.0,12.4142,12.4142,12.3969,12.4055,270200.0
2007-05-11 11:10:00,14.31,14.32,14.3,14.31,196600.0,12.4055,12.4142,12.3969,12.4055,196600.0
2007-05-11 11:20:00,14.31,14.31,14.3,14.31,95500.0,12.4055,12.4055,12.3969,12.4055,95500.0
2007-05-11 11:30:00,14.31,14.31,14.3,14.31,75800.0,12.4055,12.4055,12.3969,12.4055,75800.0
2007-05-11 11:40:00,14.31,14.31,14.3,14.3,78700.0,12.4055,12.4055,12.3969,12.3969,78700.0
2007-05-11 11:50:00,14.31,14.31,14.3,14.3,52200.0,12.4055,12.4055,12.3969,12.3969,52200.0
2007-05-11 12:00:00,14.31,14.31,14.29,14.29,177600.0,12.4055,12.4055,12.3882,12.3882,177600.0
2007-05-11 12:10:00,14.29,14.31,14.27,14.31,243500.0,12.3882,12.4055,12.3709,12.4055,243500.0
2007-05-11 12:20:00,14.31,14.33,14.3,14.33,133300.0,12.4055,12.4229,12.3969,12.4229,133300.0
2007-05-11 12:30:00,14.33,14.34,14.32,14.34,92500.0,12.4229,12.4315,12.4142,12.4315,92500.0
2007-05-11 12:40:00,14.34,14.34,14.3,14.32,149200.0,12.4315,12.4315,12.3969,12.4142,149200.0
2007-05-11 12:50:00,14.32,14.35,14.32,14.35,83700.0,12.4142,12.4402,12.4142,12.4402,83700.0
2007-05-11 13:00:00,14.34,14.35,14.34,14.35,36800.0,12.4315,12.4402,12.4315,12.4402,36800.0
2007-05-11 13:10:00,14.34,14.34,14.32,14.33,108000.0,12.4315,12.4315,12.4142,12.4229,108000.0
2007-05-11 13:20:00,14.32,14.33,14.32,14.33,18700.0,12.4142,12.4229,12.4142,12.4229,18700.0
2007-05-11 13:30:00,14.33,14.33,14.3,14.32,175500.0,12.4229,12.4229,12.3969,12.4142,175500.0
2007-05-11 13:40:00,14.32,14.32,14.31,14.31,28500.0,12.4142,12.4142,12.4055,12.4055,28500.0
2007-05-11 13:50:00,14.32,14.32,14.29,14.31,110600.0,12.4142,12.4142,12.3882,12.4055,110600.0
2007-05-11 14:00:00,14.3,14.31,14.28,14.31,141600.0,12.3969,12.4055,12.3795,12.4055,141600.0
2007-05-11 14:10:00,14.31,14.32,14.29,14.29,124900.0,12.4055,12.4142,12.3882,12.3882,124900.0
2007-05-11 14:20:00,14.3,14.3,14.28,14.3,72200.0,12.3969,12.3969,12.3795,12.3969,72200.0
2007-05-11 14:30:00,14.29,14.3,14.29,14.3,68400.0,12.3882,12.3969,12.3882,12.3969,68400.0
2007-05-11 14:40:00,14.3,14.3,14.28,14.28,208100.0,12.3969,12.3969,12.3795,12.3795,208100.0
2007-05-11 14:50:00,14.28,14.29,14.28,14.28,52900.0,12.3795,12.3882,12.3795,12.3795,52900.0
2007-05-11 15:00:00,14.28,14.29,14.28,14.29,41100.0,12.3795,12.3882,12.3795,12.3882,41100.0
2007-05-11 15:10:00,14.29,14.29,14.28,14.29,81300.0,12.3882,12.3882,12.3795,12.3882,81300.0
2007-05-11 15:20:00,14.29,14.29,14.28,14.29,79800.0,12.3882,12.3882,12.3795,12.3882,79800.0
2007-05-11 15:30:00,14.29,14.31,14.28,14.3,398300.0,12.3882,12.4055,12.3795,12.3969,398300.0
2007-05-11 15:40:00,14.3,14.3,14.29,14.3,118000.0,12.3969,12.3969,12.3882,12.3969,118000.0
2007-05-11 15:50:00,14.3,14.31,14.29,14.31,346200.0,12.3969,12.4055,12.3882,12.4055,346200.0
2007-05-14 09:30:00,14.3,14.33,14.25,14.28,359700.0,12.3969,12.4229,12.3535,12.3795,359700.0
2007-05-14 09:40:00,14.28,14.29,14.26,14.28,144200.0,12.3795,12.3882,12.3622,12.3795,144200.0
2007-05-14 09:50:00,14.29,14.29,14.27,14.28,105800.0,12.3882,12.3882,12.3709,12.3795,105800.0
2007-05-14 10:00:00,14.28,14.28,14.26,14.26,134700.0,12.3795,12.3795,12.3622,12.3622,134700.0
2007-05-14 10:10:00,14.27,14.28,14.26,14.28,163400.0,12.3709,12.3795,12.3622,12.3795,163400.0
2007-05-14 10:20:00,14.28,14.28,14.26,14.27,169300.0,12.3795,12.3795,12.3622,12.3709,169300.0
2007-05-14 10:30:00,14.27,14.28,14.26,14.28,79400.0,12.3709,12.3795,12.3622,12.3795,79400.0
2007-05-14 10:40:00,14.28,14.3,14.28,14.3,105600.0,12.3795,12.3969,12.3795,12.3969,105600.0
2007-05-14 10:50:00,14.3,14.3,14.29,14.29,100300.0,12.3969,12.3969,12.3882,12.3882,100300.0
2007-05-14 11:00:00,14.29,14.3,14.27,14.29,132700.0,12.3882,12.3969,12.3709,12.3882,132700.0
2007-05-14 11:10:00,14.28,14.3,14.28,14.3,79200.0,12.3795,12.3969,12.3795,12.3969,79200.0
2007-05-14 11:20:00,14.3,14.3,14.28,14.3,158900.0,12.3969,12.3969,12.3795,12.3969,158900.0
2007-05-14 11:30:00,14.29,14.3,14.29,14.3,39400.0,12.3882,12.3969,12.3882,12.3969,39400.0
2007-05-14 11:40:00,14.3,14.3,14.29,14.3,29900.0,12.3969,12.3969,12.3882,12.3969,29900.0
2007-05-14 11:50:00,14.29,14.3,14.29,14.3,54500.0,12.3882,12.3969,12.3882,12.3969,54500.0
2007-05-14 12:00:00,14.3,14.31,14.29,14.3,161900.0,12.3969,12.4055,12.3882,12.3969,161900.0
2007-05-14 12:10:00,14.3,14.31,14.3,14.31,64300.0,12.3969,12.4055,12.3969,12.4055,64300.0
2007-05-14 12:20:00,14.31,14.31,14.3,14.31,32300.0,12.4055,12.4055,12.3969,12.4055,32300.0
2007-05-14 12:30:00,14.31,14.31,14.3,14.3,66100.0,12.4055,12.4055,12.3969,12.3969,66100.0
2007-05-14 12:40:00,14.31,14.31,14.3,14.31,25300.0,12.4055,12.4055,12.3969,12.4055,25300.0
2007-05-14 12:50:00,14.31,14.31,14.3,14.31,25400.0,12.4055,12.4055,12.3969,12.4055,25400.0
2007-05-14 13:00:00,14.31,14.31,14.3,14.31,14600.0,12.4055,12.4055,12.3969,12.4055,14600.0
2007-05-14 13:10:00,14.3,14.31,14.26,14.28,437100.0,12.3969,12.4055,12.3622,12.3795,437100.0
2007-05-14 13:20:00,14.29,14.29,14.25,14.26,194500.0,12.3882,12.3882,12.3535,12.3622,194500.0
2007-05-14 13:30:00,14.25,14.26,14.21,14.23,278000.0,12.3535,12.3622,12.3188,12.3362,278000.0
2007-05-14 13:40:00,14.23,14.25,14.21,14.22,470400.0,12.3362,12.3535,12.3188,12.3275,470400.0
2007-05-14 13:50:00,14.22,14.26,14.22,14.26,140200.0,12.3275,12.3622,12.3275,12.3622,140200.0
2007-05-14 14:00:00,14.25,14.25,14.22,14.25,147500.0,12.3535,12.3535,12.3275,12.3535,147500.0
2007-05-14 14:10:00,14.24,14.26,14.21,14.25,235000.0,12.3449,12.3622,12.3188,12.3535,235000.0
2007-05-14 14:20:00,14.26,14.28,14.25,14.27,97200.0,12.3622,12.3795,12.3535,12.3709,97200.0
2007-05-14 14:30:00,14.26,14.3,14.26,14.3,469900.0,12.3622,12.3969,12.3622,12.3969,469900.0
2007-05-14 14:40:00,14.3,14.31,14.28,14.29,449300.0,12.3969,12.4055,12.3795,12.3882,449300.0
2007-05-14 14:50:00,14.29,14.31,14.29,14.29,615900.0,12.3882,12.4055,12.3882,12.3882,615900.0
2007-05-14 15:00:00,14.29,14.31,14.29,14.31,241000.0,12.3882,12.4055,12.3882,12.4055,241000.0
2007-05-14 15:10:00,14.31,14.31,14.29,14.31,230200.0,12.4055,12.4055,12.3882,12.4055,230200.0
2007-05-14 15:20:00,14.31,14.31,14.29,14.3,133500.0,12.4055,12.4055,12.3882,12.3969,133500.0
2007-05-14 15:30:00,14.29,14.31,14.29,14.31,316600.0,12.3882,12.4055,12.3882,12.4055,316600.0
2007-05-14 15:40:00,14.31,14.35,14.31,14.35,524300.0,12.4055,12.4402,12.4055,12.4402,524300.0
2007-05-14 15:50:00,14.35,14.35,14.32,14.35,554000.0,12.4402,12.4402,12.4142,12.4402,554000.0
2007-05-15 09:30:00,14.32,14.39,14.27,14.33,239300.0,12.4142,12.4749,12.3709,12.4229,239300.0
2007-05-15 09:40:00,14.33,14.37,14.27,14.33,200100.0,12.4229,12.4576,12.3709,12.4229,200100.0
2007-05-15 09:50:00,14.32,14.38,14.32,14.36,91100.0,12.4142,12.4662,12.4142,12.4489,91100.0
2007-05-15 10:00:00,14.37,14.49,14.35,14.46,248800.0,12.4576,12.5616,12.4402,12.5356,248800.0
2007-05-15 10:10:00,14.46,14.48,14.43,14.43,213000.0,12.5356,12.5529,12.5096,12.5096,213000.0
2007-05-15 10:20:00,14.43,14.46,14.41,14.42,151500.0,12.5096,12.5356,12.4922,12.5009,151500.0
2007-05-15 10:30:00,14.42,14.42,14.38,14.41,130200.0,12.5009,12.5009,12.4662,12.4922,130200.0
2007-05-15 10:40:00,14.4,14.42,14.4,14.41,89100.0,12.4836,12.5009,12.4836,12.4922,89100.0
2007-05-15 10:50:00,14.4,14.41,14.38,14.38,116600.0,12.4836,12.4922,12.4662,12.4662,116600.0
2007-05-15 11:00:00,14.38,14.38,14.36,14.38,140500.0,12.4662,12.4662,12.4489,12.4662,140500.0
2007-05-15 11:10:00,14.38,14.38,14.36,14.37,72000.0,12.4662,12.4662,12.4489,12.4576,72000.0
2007-05-15 11:20:00,14.36,14.37,14.33,14.33,131200.0,12.4489,12.4576,12.4229,12.4229,131200.0
2007-05-15 11:30:00,14.34,14.35,14.33,14.34,77500.0,12.4315,12.4402,12.4229,12.4315,77500.0
2007-05-15 11:40:00,14.34,14.38,14.34,14.38,140300.0,12.4315,12.4662,12.4315,12.4662,140300.0
2007-05-15 11:50:00,14.38,14.38,14.35,14.36,270900.0,12.4662,12.4662,12.4402,12.4489,270900.0
2007-05-15 12:00:00,14.35,14.36,14.34,14.35,229400.0,12.4402,12.4489,12.4315,12.4402,229400.0
2007-05-15 12:10:00,14.35,14.36,14.34,14.35,165800.0,12.4402,12.4489,12.4315,12.4402,165800.0
2007-05-15 12:20:00,14.35,14.36,14.34,14.35,56700.0,12.4402,12.4489,12.4315,12.4402,56700.0
2007-05-15 12:30:00,14.35,14.37,14.35,14.37,76700.0,12.4402,12.4576,12.4402,12.4576,76700.0
2007-05-15 12:40:00,14.36,14.39,14.36,14.39,88800.0,12.4489,12.4749,12.4489,12.4749,88800.0
2007-05-15 12:50:00,14.38,14.4,14.35,14.36,264000.0,12.4662,12.4836,12.4402,12.4489,264000.0
2007-05-15 13:00:00,14.35,14.38,14.34,14.36,193600.0,12.4402,12.4662,12.4315,12.4489,193600.0
2007-05-15 13:10:00,14.37,14.39,14.36,14.38,57900.0,12.4576,12.4749,12.4489,12.4662,57900.0
2007-05-15 13:20:00,14.38,14.39,14.38,14.39,26000.0,12.4662,12.4749,12.4662,12.4749,26000.0
2007-05-15 13:30:00,14.38,14.39,14.38,14.38,45000.0,12.4662,12.4749,12.4662,12.4662,45000.0
2007-05-15 13:40:00,14.38,14.39,14.35,14.37,444900.0,12.4662,12.4749,12.4402,12.4576,444900.0
2007-05-15 13:50:00,14.37,14.37,14.36,14.36,31700.0,12.4576,12.4576,12.4489,12.4489,31700.0
2007-05-15 14:00:00,14.37,14.37,14.34,14.35,152700.0,12.4576,12.4576,12.4315,12.4402,152700.0
2007-05-15 14:10:00,14.35,14.36,14.34,14.35,83300.0,12.4402,12.4489,12.4315,12.4402,83300.0
2007-05-15 14:20:00,14.35,14.36,14.33,14.34,131100.0,12.4402,12.4489,12.4229,12.4315,131100.0
2007-05-15 14:30:00,14.33,14.34,14.28,14.28,212800.0,12.4229,12.4315,12.3795,12.3795,212800.0
2007-05-15 14:40:00,14.28,14.28,14.24,14.24,209400.0,12.3795,12.3795,12.3449,12.3449,209400.0
2007-05-15 14:50:00,14.24,14.26,14.24,14.26,148100.0,12.3449,12.3622,12.3449,12.3622,148100.0
2007-05-15 15:00:00,14.26,14.3,14.26,14.29,245500.0,12.3622,12.3969,12.3622,12.3882,245500.0
2007-05-15 15:10:00,14.29,14.29,14.25,14.25,167300.0,12.3882,12.3882,12.3535,12.3535,167300.0
2007-05-15 15:20:00,14.25,14.26,14.21,14.23,450300.0,12.3535,12.3622,12.3188,12.3362,450300.0
2007-05-15 15:30:00,14.24,14.27,14.22,14.27,205200.0,12.3449,12.3709,12.3275,12.3709,205200.0
2007-05-15 15:40:00,14.27,14.27,14.21,14.24,444100.0,12.3709,12.3709,12.3188,12.3449,444100.0
2007-05-15 15:50:00,14.24,14.24,14.21,14.24,430600.0,12.3449,12.3449,12.3188,12.3449,430600.0
2007-05-16 09:30:00,14.27,14.32,14.26,14.3,136100.0,12.3709,12.4142,12.3622,12.3969,136100.0
2007-05-16 09:40:00,14.3,14.35,14.28,14.34,321400.0,12.3969,12.4402,12.3795,12.4315,321400.0
2007-05-16 09:50:00,14.35,14.4,14.33,14.38,316600.0,12.4402,12.4836,12.4229,12.4662,316600.0
2007-05-16 10:00:00,14.38,14.39,14.36,14.37,152200.0,12.4662,12.4749,12.4489,12.4576,152200.0
2007-05-16 10:10:00,14.38,14.38,14.34,14.36,117200.0,12.4662,12.4662,12.4315,12.4489,117200.0
2007-05-16 10:20:00,14.36,14.36,14.34,14.34,101400.0,12.4489,12.4489,12.4315,12.4315,101400.0
2007-05-16 10:30:00,14.33,14.35,14.31,14.31,178200.0,12.4229,12.4402,12.4055,12.4055,178200.0
2007-05-16 10:40:00,14.31,14.35,14.3,14.33,214300.0,12.4055,12.4402,12.3969,12.4229,214300.0
2007-05-16 10:50:00,14.34,14.34,14.31,14.31,91800.0,12.4315,12.4315,12.4055,12.4055,91800.0
2007-05-16 11:00:00,14.31,14.32,14.27,14.3,160200.0,12.4055,12.4142,12.3709,12.3969,160200.0
2007-05-16 11:10:00,14.29,14.29,14.28,14.29,47400.0,12.3882,12.3882,12.3795,12.3882,47400.0
2007-05-16 11:20:00,14.28,14.3,14.27,14.3,107700.0,12.3795,12.3969,12.3709,12.3969,107700.0
2007-05-16 11:30:00,14.3,14.34,14.29,14.34,99700.0,12.3969,12.4315,12.3882,12.4315,99700.0
2007-05-16 11:40:00,14.34,14.39,14.33,14.37,537900.0,12.4315,12.4749,12.4229,12.4576,537900.0
2007-05-16 11:50:00,14.37,14.43,14.37,14.41,405500.0,12.4576,12.5096,12.4576,12.4922,405500.0
2007-05-16 12:00:00,14.4,14.44,14.4,14.41,256700.0,12.4836,12.5182,12.4836,12.4922,256700.0
2007-05-16 12:10:00,14.41,14.41,14.4,14.41,139800.0,12.4922,12.4922,12.4836,12.4922,139800.0
2007-05-16 12:20:00,14.4,14.41,14.37,14.38,187200.0,12.4836,12.4922,12.4576,12.4662,187200.0
2007-05-16 12:30:00,14.38,14.39,14.36,14.36,58800.0,12.4662,12.4749,12.4489,12.4489,58800.0
2007-05-16 12:40:00,14.36,14.4,14.36,14.38,160600.0,12.4489,12.4836,12.4489,12.4662,160600.0
2007-05-16 12:50:00,14.38,14.4,14.38,14.4,82800.0,12.4662,12.4836,12.4662,12.4836,82800.0
2007-05-16 13:00:00,14.39,14.4,14.38,14.39,177200.0,12.4749,12.4836,12.4662,12.4749,177200.0
2007-05-16 13:10:00,14.4,14.4,14.38,14.38,67800.0,12.4836,12.4836,12.4662,12.4662,67800.0
2007-05-16 13:20:00,14.39,14.4,14.38,14.39,99200.0,12.4749,12.4836,12.4662,12.4749,99200.0
2007-05-16 13:30:00,14.4,14.4,14.39,14.39,60900.0,12.4836,12.4836,12.4749,12.4749,60900.0
2007-05-16 13:40:00,14.4,14.43,14.39,14.41,363800.0,12.4836,12.5096,12.4749,12.4922,363800.0
2007-05-16 13:50:00,14.41,14.42,14.39,14.39,111000.0,12.4922,12.5009,12.4749,12.4749,111000.0
2007-05-16 14:00:00,14.39,14.41,14.38,14.4,141900.0,12.4749,12.4922,12.4662,12.4836,141900.0
2007-05-16 14:10:00,14.41,14.43,14.41,14.43,97600.0,12.4922,12.5096,12.4922,12.5096,97600.0
2007-05-16 14:20:00,14.43,14.43,14.4,14.41,91500.0,12.5096,12.5096,12.4836,12.4922,91500.0
2007-05-16 14:30:00,14.4,14.41,14.39,14.39,82300.0,12.4836,12.4922,12.4749,12.4749,82300.0
2007-05-16 14:40:00,14.39,14.4,14.38,14.39,90300.0,12.4749,12.4836,12.4662,12.4749,90300.0
2007-05-16 14:50:00,14.38,14.41,14.38,14.4,134300.0,12.4662,12.4922,12.4662,12.4836,134300.0
2007-05-16 15:00:00,14.4,14.41,14.38,14.41,117600.0,12.4836,12.4922,12.4662,12.4922,117600.0
2007-05-16 15:10:00,14.41,14.44,14.4,14.4,470700.0,12.4922,12.5182,12.4836,12.4836,470700.0
2007-05-16 15:20:00,14.4,14.41,14.39,14.39,98000.0,12.4836,12.4922,12.4749,12.4749,98000.0
2007-05-16 15:30:00,14.4,14.45,14.38,14.44,398500.0,12.4836,12.5269,12.4662,12.5182,398500.0
2007-05-16 15:40:00,14.44,14.44,14.4,14.4,184400.0,12.5182,12.5182,12.4836,12.4836,184400.0
2007-05-16 15:50:00,14.41,14.44,14.4,14.43,312600.0,12.4922,12.5182,12.4836,12.5096,312600.0
2007-05-17 09:30:00,14.43,14.47,14.4,14.46,169000.0,12.5096,12.5442,12.4836,12.5356,169000.0
2007-05-17 09:40:00,14.45,14.46,14.44,14.45,101100.0,12.5269,12.5356,12.5182,12.5269,101100.0
2007-05-17 09:50:00,14.45,14.45,14.44,14.45,123700.0,12.5269,12.5269,12.5182,12.5269,123700.0
2007-05-17 10:00:00,14.45,14.48,14.44,14.48,183400.0,12.5269,12.5529,12.5182,12.5529,183400.0
2007-05-17 10:10:00,14.48,14.49,14.44,14.46,303100.0,12.5529,12.5616,12.5182,12.5356,303100.0
2007-05-17 10:20:00,14.46,14.52,14.45,14.52,364900.0,12.5356,12.5876,12.5269,12.5876,364900.0
2007-05-17 10:30:00,14.52,14.52,14.47,14.48,181600.0,12.5876,12.5876,12.5442,12.5529,181600.0
2007-05-17 10:40:00,14.48,14.5,14.48,14.48,130900.0,12.5529,12.5703,12.5529,12.5529,130900.0
2007-05-17 10:50:00,14.49,14.51,14.48,14.49,213600.0,12.5616,12.5789,12.5529,12.5616,213600.0
2007-05-17 11:00:00,14.5,14.52,14.48,14.52,336600.0,12.5703,12.5876,12.5529,12.5876,336600.0
2007-05-17 11:10:00,14.52,14.52,14.51,14.51,86000.0,12.5876,12.5876,12.5789,12.5789,86000.0
2007-05-17 11:20:00,14.51,14.56,14.5,14.55,425400.0,12.5789,12.6223,12.5703,12.6136,425400.0
2007-05-17 11:30:00,14.55,14.56,14.54,14.54,193700.0,12.6136,12.6223,12.6049,12.6049,193700.0
2007-05-17 11:40:00,14.54,14.55,14.5,14.51,176700.0,12.6049,12.6136,12.5703,12.5789,176700.0
2007-05-17 11:50:00,14.52,14.53,14.5,14.52,1129300.0,12.5876,12.5963,12.5703,12.5876,1129300.0
2007-05-17 12:00:00,14.52,14.53,14.5,14.5,240700.0,12.5876,12.5963,12.5703,12.5703,240700.0
2007-05-17 12:10:00,14.51,14.52,14.5,14.51,67900.0,12.5789,12.5876,12.5703,12.5789,67900.0
2007-05-17 12:20:00,14.52,14.52,14.49,14.49,145600.0,12.5876,12.5876,12.5616,12.5616,145600.0
2007-05-17 12:30:00,14.49,14.5,14.46,14.46,146000.0,12.5616,12.5703,12.5356,12.5356,146000.0
2007-05-17 12:40:00,14.45,14.46,14.43,14.45,245400.0,12.5269,12.5356,12.5096,12.5269,245400.0
2007-05-17 12:50:00,14.45,14.49,14.44,14.46,252400.0,12.5269,12.5616,12.5182,12.5356,252400.0
2007-05-17 13:00:00,14.46,14.49,14.44,14.49,121700.0,12.5356,12.5616,12.5182,12.5616,121700.0
2007-05-17 13:10:00,14.48,14.49,14.47,14.48,128800.0,12.5529,12.5616,12.5442,12.5529,128800.0
2007-05-17 13:20:00,14.48,14.49,14.48,14.48,63000.0,12.5529,12.5616,12.5529,12.5529,63000.0
2007-05-17 13:30:00,14.48,14.49,14.45,14.45,157000.0,12.5529,12.5616,12.5269,12.5269,157000.0
2007-05-17 13:40:00,14.45,14.46,14.42,14.43,215900.0,12.5269,12.5356,12.5009,12.5096,215900.0
2007-05-17 13:50:00,14.42,14.43,14.35,14.36,434800.0,12.5009,12.5096,12.4402,12.4489,434800.0
2007-05-17 14:00:00,14.36,14.39,14.34,14.37,397700.0,12.4489,12.4749,12.4315,12.4576,397700.0
2007-05-17 14:10:00,14.37,14.44,14.35,14.44,350900.0,12.4576,12.5182,12.4402,12.5182,350900.0
2007-05-17 14:20:00,14.44,14.44,14.39,14.4,245500.0,12.5182,12.5182,12.4749,12.4836,245500.0
2007-05-17 14:30:00,14.4,14.4,14.3,14.33,1446300.0,12.4836,12.4836,12.3969,12.4229,1446300.0
2007-05-17 14:40:00,14.33,14.36,14.3,14.34,416200.0,12.4229,12.4489,12.3969,12.4315,416200.0
2007-05-17 14:50:00,14.35,14.38,14.34,14.37,237200.0,12.4402,12.4662,12.4315,12.4576,237200.0
2007-05-17 15:00:00,14.37,14.42,14.34,14.4,1168400.0,12.4576,12.5009,12.4315,12.4836,1168400.0
2007-05-17 15:10:00,14.4,14.41,14.34,14.34,185000.0,12.4836,12.4922,12.4315,12.4315,185000.0
2007-05-17 15:20:00,14.35,14.37,14.34,14.35,436100.0,12.4402,12.4576,12.4315,12.4402,436100.0
2007-05-17 15:30:00,14.35,14.36,14.35,14.36,142500.0,12.4402,12.4489,12.4402,12.4489,142500.0
2007-05-17 15:40:00,14.36,14.38,14.35,14.37,417000.0,12.4489,12.4662,12.4402,12.4576,417000.0
2007-05-17 15:50:00,14.37,14.39,14.35,14.35,369400.0,12.4576,12.4749,12.4402,12.4402,369400.0
2007-05-18 09:30:00,14.4,14.5,14.36,14.37,778600.0,12.4836,12.5703,12.4489,12.4576,778600.0
2007-05-18 09:40:00,14.37,14.42,14.36,14.38,168400.0,12.4576,12.5009,12.4489,12.4662,168400.0
2007-05-18 09:50:00,14.39,14.39,14.36,14.36,155800.0,12.4749,12.4749,12.4489,12.4489,155800.0
2007-05-18 10:00:00,14.36,14.38,14.36,14.36,181200.0,12.4489,12.4662,12.4489,12.4489,181200.0
2007-05-18 10:10:00,14.36,14.4,14.36,14.39,148800.0,12.4489,12.4836,12.4489,12.4749,148800.0
2007-05-18 10:20:00,14.4,14.4,14.39,14.4,79900.0,12.4836,12.4836,12.4749,12.4836,79900.0
2007-05-18 10:30:00,14.4,14.4,14.39,14.39,186900.0,12.4836,12.4836,12.4749,12.4749,186900.0
2007-05-18 10:40:00,14.4,14.4,14.38,14.39,220800.0,12.4836,12.4836,12.4662,12.4749,220800.0
2007-05-18 10:50:00,14.39,14.4,14.38,14.4,83100.0,12.4749,12.4836,12.4662,12.4836,83100.0
2007-05-18 11:00:00,14.4,14.45,14.39,14.44,438500.0,12.4836,12.5269,12.4749,12.5182,438500.0
2007-05-18 11:10:00,14.44,14.45,14.43,14.45,181500.0,12.5182,12.5269,12.5096,12.5269,181500.0
2007-05-18 11:20:00,14.45,14.45,14.44,14.45,348100.0,12.5269,12.5269,12.5182,12.5269,348100.0
2007-05-18 11:30:00,14.45,14.49,14.44,14.49,215000.0,12.5269,12.5616,12.5182,12.5616,215000.0
2007-05-18 11:40:00,14.49,14.49,14.46,14.46,267000.0,12.5616,12.5616,12.5356,12.5356,267000.0
2007-05-18 11:50:00,14.47,14.48,14.46,14.48,58500.0,12.5442,12.5529,12.5356,12.5529,58500.0
2007-05-18 12:00:00,14.48,14.48,14.47,14.48,132500.0,12.5529,12.5529,12.5442,12.5529,132500.0
2007-05-18 12:10:00,14.47,14.48,14.47,14.48,62000.0,12.5442,12.5529,12.5442,12.5529,62000.0
2007-05-18 12:20:00,14.48,14.48,14.47,14.48,45600.0,12.5529,12.5529,12.5442,12.5529,45600.0
2007-05-18 12:30:00,14.48,14.48,14.47,14.47,45600.0,12.5529,12.5529,12.5442,12.5442,45600.0
2007-05-18 12:40:00,14.47,14.49,14.47,14.49,81200.0,12.5442,12.5616,12.5442,12.5616,81200.0
2007-05-18 12:50:00,14.49,14.49,14.47,14.48,89200.0,12.5616,12.5616,12.5442,12.5529,89200.0
2007-05-18 13:00:00,14.48,14.48,14.47,14.48,68400.0,12.5529,12.5529,12.5442,12.5529,68400.0
2007-05-18 13:10:00,14.48,14.48,14.47,14.47,86400.0,12.5529,12.5529,12.5442,12.5442,86400.0
2007-05-18 13:20:00,14.48,14.48,14.47,14.48,59800.0,12.5529,12.5529,12.5442,12.5529,59800.0
2007-05-18 13:30:00,14.48,14.5,14.47,14.5,234400.0,12.5529,12.5703,12.5442,12.5703,234400.0
2007-05-18 13:40:00,14.5,14.54,14.49,14.52,175700.0,12.5703,12.6049,12.5616,12.5876,175700.0
2007-05-18 13:50:00,14.52,14.54,14.52,14.54,118100.0,12.5876,12.6049,12.5876,12.6049,118100.0
2007-05-18 14:00:00,14.54,14.54,14.52,14.53,183900.0,12.6049,12.6049,12.5876,12.5963,183900.0
2007-05-18 14:10:00,14.54,14.54,14.53,14.54,107800.0,12.6049,12.6049,12.5963,12.6049,107800.0
2007-05-18 14:20:00,14.54,14.54,14.53,14.54,117400.0,12.6049,12.6049,12.5963,12.6049,117400.0
2007-05-18 14:30:00,14.54,14.54,14.53,14.54,122400.0,12.6049,12.6049,12.5963,12.6049,122400.0
2007-05-18 14:40:00,14.54,14.54,14.5,14.5,151500.0,12.6049,12.6049,12.5703,12.5703,151500.0
2007-05-18 14:50:00,14.51,14.52,14.5,14.52,129700.0,12.5789,12.5876,12.5703,12.5876,129700.0
2007-05-18 15:00:00,14.52,14.52,14.49,14.5,179600.0,12.5876,12.5876,12.5616,12.5703,179600.0
2007-05-18 15:10:00,14.5,14.51,14.5,14.51,60100.0,12.5703,12.5789,12.5703,12.5789,60100.0
2007-05-18 15:20:00,14.51,14.51,14.48,14.51,265100.0,12.5789,12.5789,12.5529,12.5789,265100.0
2007-05-18 15:30:00,14.5,14.51,14.5,14.51,95800.0,12.5703,12.5789,12.5703,12.5789,95800.0
2007-05-18 15:40:00,14.51,14.52,14.48,14.48,260200.0,12.5789,12.5876,12.5529,12.5529,260200.0
2007-05-18 15:50:00,14.48,14.53,14.44,14.52,603600.0,12.5529,12.5963,12.5182,12.5876,603600.0
2007-05-21 09:30:00,14.44,14.46,14.38,14.46,179700.0,12.5182,12.5356,12.4662,12.5356,179700.0
2007-05-21 09:40:00,14.46,14.46,14.41,14.43,120600.0,12.5356,12.5356,12.4922,12.5096,120600.0
2007-05-21 09:50:00,14.43,14.45,14.41,14.44,76900.0,12.5096,12.5269,12.4922,12.5182,76900.0
2007-05-21 10:00:00,14.44,14.49,14.43,14.48,115200.0,12.5182,12.5616,12.5096,12.5529,115200.0
2007-05-21 10:10:00,14.48,14.49,14.46,14.47,80100.0,12.5529,12.5616,12.5356,12.5442,80100.0
2007-05-21 10:20:00,14.47,14.47,14.46,14.46,54000.0,12.5442,12.5442,12.5356,12.5356,54000.0
2007-05-21 10:30:00,14.47,14.47,14.45,14.47,54700.0,12.5442,12.5442,12.5269,12.5442,54700.0
2007-05-21 10:40:00,14.47,14.47,14.46,14.47,36700.0,12.5442,12.5442,12.5356,12.5442,36700.0
2007-05-21 10:50:00,14.47,14.49,14.46,14.49,117400.0,12.5442,12.5616,12.5356,12.5616,117400.0
2007-05-21 11:00:00,14.48,14.51,14.48,14.5,155000.0,12.5529,12.5789,12.5529,12.5703,155000.0
2007-05-21 11:10:00,14.5,14.51,14.49,14.49,38300.0,12.5703,12.5789,12.5616,12.5616,38300.0
2007-05-21 11:20:00,14.49,14.5,14.49,14.49,39200.0,12.5616,12.5703,12.5616,12.5616,39200.0
2007-05-21 11:30:00,14.49,14.5,14.49,14.5,50300.0,12.5616,12.5703,12.5616,12.5703,50300.0
2007-05-21 11:40:00,14.5,14.5,14.49,14.49,53600.0,12.5703,12.5703,12.5616,12.5616,53600.0
2007-05-21 11:50:00,14.5,14.5,14.49,14.5,33400.0,12.5703,12.5703,12.5616,12.5703,33400.0
2007-05-21 12:00:00,14.5,14.5,14.48,14.49,92800.0,12.5703,12.5703,12.5529,12.5616,92800.0
2007-05-21 12:10:00,14.49,14.5,14.49,14.49,57100.0,12.5616,12.5703,12.5616,12.5616,57100.0
2007-05-21 12:20:00,14.5,14.5,14.49,14.49,42600.0,12.5703,12.5703,12.5616,12.5616,42600.0
2007-05-21 12:30:00,14.49,14.5,14.49,14.5,19400.0,12.5616,12.5703,12.5616,12.5703,19400.0
2007-05-21 12:40:00,14.49,14.5,14.49,14.5,38500.0,12.5616,12.5703,12.5616,12.5703,38500.0
2007-05-21 12:50:00,14.5,14.5,14.49,14.49,44100.0,12.5703,12.5703,12.5616,12.5616,44100.0
2007-05-21 13:00:00,14.49,14.49,14.48,14.49,82600.0,12.5616,12.5616,12.5529,12.5616,82600.0
2007-05-21 13:10:00,14.49,14.49,14.48,14.48,32400.0,12.5616,12.5616,12.5529,12.5529,32400.0
2007-05-21 13:20:00,14.48,14.49,14.47,14.49,97600.0,12.5529,12.5616,12.5442,12.5616,97600.0
2007-05-21 13:30:00,14.48,14.49,14.48,14.49,65400.0,12.5529,12.5616,12.5529,12.5616,65400.0
2007-05-21 13:40:00,14.48,14.49,14.48,14.48,36700.0,12.5529,12.5616,12.5529,12.5529,36700.0
2007-05-21 13:50:00,14.48,14.49,14.48,14.48,20300.0,12.5529,12.5616,12.5529,12.5529,20300.0
2007-05-21 14:00:00,14.49,14.49,14.47,14.47,42300.0,12.5616,12.5616,12.5442,12.5442,42300.0
2007-05-21 14:10:00,14.47,14.48,14.47,14.47,61500.0,12.5442,12.5529,12.5442,12.5442,61500.0
2007-05-21 14:20:00,14.48,14.48,14.47,14.47,32900.0,12.5529,12.5529,12.5442,12.5442,32900.0
2007-05-21 14:30:00,14.47,14.48,14.45,14.46,110300.0,12.5442,12.5529,12.5269,12.5356,110300.0
2007-05-21 14:40:00,14.46,14.46,14.45,14.46,46300.0,12.5356,12.5356,12.5269,12.5356,46300.0
2007-05-21 14:50:00,14.45,14.46,14.44,14.45,65800.0,12.5269,12.5356,12.5182,12.5269,65800.0
2007-05-21 15:00:00,14.44,14.45,14.41,14.41,126800.0,12.5182,12.5269,12.4922,12.4922,126800.0
2007-05-21 15:10:00,14.41,14.42,14.39,14.39,147900.0,12.4922,12.5009,12.4749,12.4749,147900.0
2007-05-21 15:20:00,14.4,14.4,14.37,14.38,88200.0,12.4836,12.4836,12.4576,12.4662,88200.0
2007-05-21 15:30:00,14.38,14.38,14.32,14.34,535500.0,12.4662,12.4662,12.4142,12.4315,535500.0
2007-05-21 15:40:00,14.35,14.38,14.34,14.35,356300.0,12.4402,12.4662,12.4315,12.4402,356300.0
2007-05-21 15:50:00,14.35,14.39,14.34,14.39,373100.0,12.4402,12.4749,12.4315,12.4749,373100.0
2007-05-22 09:30:00,14.4,14.47,14.39,14.43,130700.0,12.4836,12.5442,12.4749,12.5096,130700.0
2007-05-22 09:40:00,14.44,14.44,14.33,14.33,224600.0,12.5182,12.5182,12.4229,12.4229,224600.0
2007-05-22 09:50:00,14.33,14.38,14.29,14.37,255100.0,12.4229,12.4662,12.3882,12.4576,255100.0
2007-05-22 10:00:00,14.37,14.38,14.34,14.35,234900.0,12.4576,12.4662,12.4315,12.4402,234900.0
2007-05-22 10:10:00,14.35,14.36,14.33,14.33,106100.0,12.4402,12.4489,12.4229,12.4229,106100.0
2007-05-22 10:20:00,14.33,14.37,14.33,14.37,307100.0,12.4229,12.4576,12.4229,12.4576,307100.0
2007-05-22 10:30:00,14.37,14.39,14.33,14.34,330400.0,12.4576,12.4749,12.4229,12.4315,330400.0
2007-05-22 10:40:00,14.34,14.37,14.34,14.36,292100.0,12.4315,12.4576,12.4315,12.4489,292100.0
2007-05-22 10:50:00,14.37,14.4,14.35,14.4,583400.0,12.4576,12.4836,12.4402,12.4836,583400.0
2007-05-22 11:00:00,14.4,14.41,14.39,14.39,122400.0,12.4836,12.4922,12.4749,12.4749,122400.0
2007-05-22 11:10:00,14.4,14.41,14.38,14.38,184300.0,12.4836,12.4922,12.4662,12.4662,184300.0
2007-05-22 11:20:00,14.38,14.4,14.38,14.39,79600.0,12.4662,12.4836,12.4662,12.4749,79600.0
2007-05-22 11:30:00,14.4,14.4,14.39,14.4,106300.0,12.4836,12.4836,12.4749,12.4836,106300.0
2007-05-22 11:40:00,14.4,14.45,14.4,14.42,380900.0,12.4836,12.5269,12.4836,12.5009,380900.0
2007-05-22 11:50:00,14.42,14.43,14.4,14.41,117200.0,12.5009,12.5096,12.4836,12.4922,117200.0
2007-05-22 12:00:00,14.4,14.41,14.37,14.37,184400.0,12.4836,12.4922,12.4576,12.4576,184400.0
2007-05-22 12:10:00,14.37,14.38,14.37,14.37,77100.0,12.4576,12.4662,12.4576,12.4576,77100.0
2007-05-22 12:20:00,14.37,14.38,14.37,14.37,664400.0,12.4576,12.4662,12.4576,12.4576,664400.0
2007-05-22 12:30:00,14.37,14.38,14.37,14.37,51900.0,12.4576,12.4662,12.4576,12.4576,51900.0
2007-05-22 12:40:00,14.37,14.39,14.37,14.38,110900.0,12.4576,12.4749,12.4576,12.4662,110900.0
2007-05-22 12:50:00,14.39,14.41,14.38,14.41,128200.0,12.4749,12.4922,12.4662,12.4922,128200.0
2007-05-22 13:00:00,14.41,14.41,14.38,14.39,142500.0,12.4922,12.4922,12.4662,12.4749,142500.0
2007-05-22 13:10:00,14.39,14.39,14.36,14.36,89600.0,12.4749,12.4749,12.4489,12.4489,89600.0
2007-05-22 13:20:00,14.36,14.37,14.36,14.36,93600.0,12.4489,12.4576,12.4489,12.4489,93600.0
2007-05-22 13:30:00,14.37,14.4,14.36,14.4,157900.0,12.4576,12.4836,12.4489,12.4836,157900.0
2007-05-22 13:40:00,14.4,14.4,14.39,14.39,136300.0,12.4836,12.4836,12.4749,12.4749,136300.0
2007-05-22 13:50:00,14.4,14.42,14.39,14.42,239000.0,12.4836,12.5009,12.4749,12.5009,239000.0
2007-05-22 14:00:00,14.42,14.43,14.41,14.43,65400.0,12.5009,12.5096,12.4922,12.5096,65400.0
2007-05-22 14:10:00,14.42,14.43,14.41,14.41,197600.0,12.5009,12.5096,12.4922,12.4922,197600.0
2007-05-22 14:20:00,14.42,14.45,14.4,14.43,319600.0,12.5009,12.5269,12.4836,12.5096,319600.0
2007-05-22 14:30:00,14.43,14.44,14.42,14.42,94400.0,12.5096,12.5182,12.5009,12.5009,94400.0
2007-05-22 14:40:00,14.42,14.43,14.42,14.43,91900.0,12.5009,12.5096,12.5009,12.5096,91900.0
2007-05-22 14:50:00,14.42,14.45,14.42,14.42,83100.0,12.5009,12.5269,12.5009,12.5009,83100.0
2007-05-22 15:00:00,14.42,14.49,14.42,14.48,455800.0,12.5009,12.5616,12.5009,12.5529,455800.0
2007-05-22 15:10:00,14.49,14.54,14.49,14.52,372000.0,12.5616,12.6049,12.5616,12.5876,372000.0
2007-05-22 15:20:00,14.52,14.56,14.51,14.54,320900.0,12.5876,12.6223,12.5789,12.6049,320900.0
2007-05-22 15:30:00,14.55,14.57,14.53,14.55,294500.0,12.6136,12.6309,12.5963,12.6136,294500.0
2007-05-22 15:40:00,14.54,14.57,14.5,14.5,277700.0,12.6049,12.6309,12.5703,12.5703,277700.0
2007-05-22 15:50:00,14.5,14.53,14.49,14.51,308300.0,12.5703,12.5963,12.5616,12.5789,308300.0
2007-05-23 09:30:00,14.57,14.59,14.57,14.59,2400.0,12.6309,12.6483,12.6309,12.6483,2400.0
2007-05-23 09:40:00,14.55,14.58,14.5,14.57,178200.0,12.6136,12.6396,12.5703,12.6309,178200.0
2007-05-23 09:50:00,14.57,14.65,14.57,14.63,199500.0,12.6309,12.7003,12.6309,12.683,199500.0
2007-05-23 10:00:00,14.61,14.62,14.59,14.61,118700.0,12.6656,12.6743,12.6483,12.6656,118700.0
2007-05-23 10:10:00,14.62,14.62,14.61,14.61,113000.0,12.6743,12.6743,12.6656,12.6656,113000.0
2007-05-23 10:20:00,14.6,14.61,14.6,14.6,55900.0,12.6569,12.6656,12.6569,12.6569,55900.0
2007-05-23 10:30:00,14.61,14.65,14.61,14.63,210100.0,12.6656,12.7003,12.6656,12.683,210100.0
2007-05-23 10:40:00,14.63,14.64,14.59,14.6,176100.0,12.683,12.6916,12.6483,12.6569,176100.0
2007-05-23 10:50:00,14.6,14.6,14.59,14.6,41600.0,12.6569,12.6569,12.6483,12.6569,41600.0
2007-05-23 11:00:00,14.59,14.6,14.59,14.59,62800.0,12.6483,12.6569,12.6483,12.6483,62800.0
2007-05-23 11:10:00,14.59,14.6,14.58,14.58,130700.0,12.6483,12.6569,12.6396,12.6396,130700.0
2007-05-23 11:20:00,14.57,14.59,14.54,14.59,220200.0,12.6309,12.6483,12.6049,12.6483,220200.0
2007-05-23 11:30:00,14.58,14.62,14.58,14.59,258700.0,12.6396,12.6743,12.6396,12.6483,258700.0
2007-05-23 11:40:00,14.59,14.61,14.59,14.6,155000.0,12.6483,12.6656,12.6483,12.6569,155000.0
2007-05-23 11:50:00,14.6,14.61,14.59,14.59,165000.0,12.6569,12.6656,12.6483,12.6483,165000.0
2007-05-23 12:00:00,14.59,14.61,14.58,14.58,132600.0,12.6483,12.6656,12.6396,12.6396,132600.0
2007-05-23 12:10:00,14.58,14.59,14.58,14.58,48900.0,12.6396,12.6483,12.6396,12.6396,48900.0
2007-05-23 12:20:00,14.58,14.59,14.58,14.58,47800.0,12.6396,12.6483,12.6396,12.6396,47800.0
2007-05-23 12:30:00,14.58,14.59,14.58,14.58,61500.0,12.6396,12.6483,12.6396,12.6396,61500.0
2007-05-23 12:40:00,14.58,14.59,14.57,14.57,54000.0,12.6396,12.6483,12.6309,12.6309,54000.0
2007-05-23 12:50:00,14.57,14.58,14.53,14.53,124600.0,12.6309,12.6396,12.5963,12.5963,124600.0
2007-05-23 13:00:00,14.53,14.55,14.53,14.54,84100.0,12.5963,12.6136,12.5963,12.6049,84100.0
2007-05-23 13:10:00,14.55,14.55,14.53,14.53,61900.0,12.6136,12.6136,12.5963,12.5963,61900.0
2007-05-23 13:20:00,14.53,14.54,14.53,14.53,24800.0,12.5963,12.6049,12.5963,12.5963,24800.0
2007-05-23 13:30:00,14.53,14.55,14.52,14.53,149200.0,12.5963,12.6136,12.5876,12.5963,149200.0
2007-05-23 13:40:00,14.53,14.54,14.53,14.53,30200.0,12.5963,12.6049,12.5963,12.5963,30200.0
2007-05-23 13:50:00,14.54,14.58,14.53,14.56,341300.0,12.6049,12.6396,12.5963,12.6223,341300.0
2007-05-23 14:00:00,14.56,14.57,14.54,14.54,102100.0,12.6223,12.6309,12.6049,12.6049,102100.0
2007-05-23 14:10:00,14.54,14.55,14.53,14.53,65500.0,12.6049,12.6136,12.5963,12.5963,65500.0
2007-05-23 14:20:00,14.53,14.54,14.46,14.46,149300.0,12.5963,12.6049,12.5356,12.5356,149300.0
2007-05-23 14:30:00,14.47,14.49,14.45,14.47,224100.0,12.5442,12.5616,12.5269,12.5442,224100.0
2007-05-23 14:40:00,14.47,14.51,14.46,14.5,139600.0,12.5442,12.5789,12.5356,12.5703,139600.0
2007-05-23 14:50:00,14.5,14.55,14.5,14.54,124400.0,12.5703,12.6136,12.5703,12.6049,124400.0
2007-05-23 15:00:00,14.54,14.55,14.46,14.48,214200.0,12.6049,12.6136,12.5356,12.5529,214200.0
2007-05-23 15:10:00,14.48,14.5,14.47,14.49,152000.0,12.5529,12.5703,12.5442,12.5616,152000.0
2007-05-23 15:20:00,14.49,14.52,14.49,14.5,147600.0,12.5616,12.5876,12.5616,12.5703,147600.0
2007-05-23 15:30:00,14.5,14.5,14.49,14.49,119200.0,12.5703,12.5703,12.5616,12.5616,119200.0
2007-05-23 15:40:00,14.5,14.51,14.49,14.5,181500.0,12.5703,12.5789,12.5616,12.5703,181500.0
2007-05-23 15:50:00,14.49,14.5,14.48,14.48,136500.0,12.5616,12.5703,12.5529,12.5529,136500.0
2007-05-24 09:30:00,14.48,14.52,14.47,14.49,131600.0,12.5529,12.5876,12.5442,12.5616,131600.0
2007-05-24 09:40:00,14.49,14.55,14.48,14.54,135000.0,12.5616,12.6136,12.5529,12.6049,135000.0
2007-05-24 09:50:00,14.54,14.59,14.52,14.54,111500.0,12.6049,12.6483,12.5876,12.6049,111500.0
2007-05-24 10:00:00,14.54,14.57,14.53,14.56,148300.0,12.6049,12.6309,12.5963,12.6223,148300.0
2007-05-24 10:10:00,14.56,14.56,14.53,14.54,114500.0,12.6223,12.6223,12.5963,12.6049,114500.0
2007-05-24 10:20:00,14.53,14.54,14.52,14.52,113200.0,12.5963,12.6049,12.5876,12.5876,113200.0
2007-05-24 10:30:00,14.52,14.53,14.5,14.51,52800.0,12.5876,12.5963,12.5703,12.5789,52800.0
2007-05-24 10:40:00,14.51,14.52,14.47,14.51,100600.0,12.5789,12.5876,12.5442,12.5789,100600.0
2007-05-24 10:50:00,14.51,14.52,14.48,14.49,123700.0,12.5789,12.5876,12.5529,12.5616,123700.0
2007-05-24 11:00:00,14.49,14.51,14.48,14.5,98100.0,12.5616,12.5789,12.5529,12.5703,98100.0
2007-05-24 11:10:00,14.51,14.51,14.48,14.48,117100.0,12.5789,12.5789,12.5529,12.5529,117100.0
2007-05-24 11:20:00,14.48,14.51,14.48,14.48,95000.0,12.5529,12.5789,12.5529,12.5529,95000.0
2007-05-24 11:30:00,14.48,14.5,14.48,14.5,125600.0,12.5529,12.5703,12.5529,12.5703,125600.0
2007-05-24 11:40:00,14.5,14.5,14.48,14.49,119100.0,12.5703,12.5703,12.5529,12.5616,119100.0
2007-05-24 11:50:00,14.49,14.5,14.48,14.49,104800.0,12.5616,12.5703,12.5529,12.5616,104800.0
2007-05-24 12:00:00,14.49,14.5,14.48,14.5,116500.0,12.5616,12.5703,12.5529,12.5703,116500.0
2007-05-24 12:10:00,14.5,14.5,14.49,14.5,91500.0,12.5703,12.5703,12.5616,12.5703,91500.0
2007-05-24 12:20:00,14.49,14.5,14.48,14.49,78000.0,12.5616,12.5703,12.5529,12.5616,78000.0
2007-05-24 12:30:00,14.49,14.49,14.42,14.43,95700.0,12.5616,12.5616,12.5009,12.5096,95700.0
2007-05-24 12:40:00,14.43,14.47,14.43,14.45,142200.0,12.5096,12.5442,12.5096,12.5269,142200.0
2007-05-24 12:50:00,14.45,14.45,14.43,14.44,94000.0,12.5269,12.5269,12.5096,12.5182,94000.0
2007-05-24 13:00:00,14.44,14.48,14.44,14.47,50500.0,12.5182,12.5529,12.5182,12.5442,50500.0
2007-05-24 13:10:00,14.47,14.5,14.47,14.5,108500.0,12.5442,12.5703,12.5442,12.5703,108500.0
2007-05-24 13:20:00,14.5,14.5,14.49,14.5,62600.0,12.5703,12.5703,12.5616,12.5703,62600.0
2007-05-24 13:30:00,14.5,14.5,14.47,14.47,48500.0,12.5703,12.5703,12.5442,12.5442,48500.0
2007-05-24 13:40:00,14.48,14.5,14.47,14.5,74000.0,12.5529,12.5703,12.5442,12.5703,74000.0
2007-05-24 13:50:00,14.5,14.5,14.48,14.5,130200.0,12.5703,12.5703,12.5529,12.5703,130200.0
2007-05-24 14:00:00,14.5,14.5,14.46,14.48,102500.0,12.5703,12.5703,12.5356,12.5529,102500.0
2007-05-24 14:10:00,14.48,14.49,14.42,14.43,212600.0,12.5529,12.5616,12.5009,12.5096,212600.0
2007-05-24 14:20:00,14.43,14.44,14.41,14.42,198800.0,12.5096,12.5182,12.4922,12.5009,198800.0
2007-05-24 14:30:00,14.42,14.44,14.38,14.4,208400.0,12.5009,12.5182,12.4662,12.4836,208400.0
2007-05-24 14:40:00,14.4,14.45,14.4,14.44,130200.0,12.4836,12.5269,12.4836,12.5182,130200.0
2007-05-24 14:50:00,14.43,14.46,14.41,14.42,123900.0,12.5096,12.5356,12.4922,12.5009,123900.0
2007-05-24 15:00:00,14.43,14.46,14.41,14.43,113600.0,12.5096,12.5356,12.4922,12.5096,113600.0
2007-05-24 15:10:00,14.43,14.46,14.41,14.45,96700.0,12.5096,12.5356,12.4922,12.5269,96700.0
2007-05-24 15:20:00,14.45,14.46,14.44,14.46,108900.0,12.5269,12.5356,12.5182,12.5356,108900.0
2007-05-24 15:30:00,14.46,14.5,14.45,14.46,178000.0,12.5356,12.5703,12.5269,12.5356,178000.0
2007-05-24 15:40:00,14.46,14.5,14.46,14.5,272600.0,12.5356,12.5703,12.5356,12.5703,272600.0
2007-05-24 15:50:00,14.5,14.5,14.47,14.48,196000.0,12.5703,12.5703,12.5442,12.5529,196000.0
2007-05-25 09:30:00,14.48,14.48,14.42,14.43,92800.0,12.5529,12.5529,12.5009,12.5096,92800.0
2007-05-25 09:40:00,14.43,14.46,14.42,14.46,70300.0,12.5096,12.5356,12.5009,12.5356,70300.0
2007-05-25 09:50:00,14.45,14.46,14.44,14.45,55400.0,12.5269,12.5356,12.5182,12.5269,55400.0
2007-05-25 10:00:00,14.44,14.45,14.43,14.43,87200.0,12.5182,12.5269,12.5096,12.5096,87200.0
2007-05-25 10:10:00,14.44,14.45,14.42,14.42,131200.0,12.5182,12.5269,12.5009,12.5009,131200.0
2007-05-25 10:20:00,14.43,14.43,14.4,14.41,109900.0,12.5096,12.5096,12.4836,12.4922,109900.0
2007-05-25 10:30:00,14.41,14.43,14.4,14.43,92200.0,12.4922,12.5096,12.4836,12.5096,92200.0
2007-05-25 10:40:00,14.43,14.44,14.41,14.43,283800.0,12.5096,12.5182,12.4922,12.5096,283800.0
2007-05-25 10:50:00,14.43,14.44,14.42,14.44,161000.0,12.5096,12.5182,12.5009,12.5182,161000.0
2007-05-25 11:00:00,14.44,14.45,14.44,14.45,89900.0,12.5182,12.5269,12.5182,12.5269,89900.0
2007-05-25 11:10:00,14.45,14.47,14.44,14.47,105900.0,12.5269,12.5442,12.5182,12.5442,105900.0
2007-05-25 11:20:00,14.47,14.49,14.46,14.49,152700.0,12.5442,12.5616,12.5356,12.5616,152700.0
2007-05-25 11:30:00,14.49,14.49,14.48,14.49,41200.0,12.5616,12.5616,12.5529,12.5616,41200.0
2007-05-25 11:40:00,14.48,14.49,14.46,14.46,106200.0,12.5529,12.5616,12.5356,12.5356,106200.0
2007-05-25 11:50:00,14.46,14.5,14.46,14.5,165900.0,12.5356,12.5703,12.5356,12.5703,165900.0
2007-05-25 12:00:00,14.49,14.5,14.49,14.49,140800.0,12.5616,12.5703,12.5616,12.5616,140800.0
2007-05-25 12:10:00,14.48,14.49,14.47,14.47,182800.0,12.5529,12.5616,12.5442,12.5442,182800.0
2007-05-25 12:20:00,14.48,14.48,14.47,14.47,61100.0,12.5529,12.5529,12.5442,12.5442,61100.0
2007-05-25 12:30:00,14.47,14.48,14.47,14.48,29500.0,12.5442,12.5529,12.5442,12.5529,29500.0
2007-05-25 12:40:00,14.48,14.48,14.47,14.47,29700.0,12.5529,12.5529,12.5442,12.5442,29700.0
2007-05-25 12:50:00,14.48,14.48,14.44,14.45,143400.0,12.5529,12.5529,12.5182,12.5269,143400.0
2007-05-25 13:00:00,14.45,14.48,14.44,14.47,170900.0,12.5269,12.5529,12.5182,12.5442,170900.0
2007-05-25 13:10:00,14.48,14.48,14.47,14.47,29200.0,12.5529,12.5529,12.5442,12.5442,29200.0
2007-05-25 13:20:00,14.47,14.48,14.47,14.47,28400.0,12.5442,12.5529,12.5442,12.5442,28400.0
2007-05-25 13:30:00,14.48,14.48,14.47,14.48,31800.0,12.5529,12.5529,12.5442,12.5529,31800.0
2007-05-25 13:40:00,14.48,14.49,14.47,14.49,147300.0,12.5529,12.5616,12.5442,12.5616,147300.0
2007-05-25 13:50:00,14.49,14.49,14.48,14.49,52000.0,12.5616,12.5616,12.5529,12.5616,52000.0
2007-05-25 14:00:00,14.48,14.49,14.48,14.49,41400.0,12.5529,12.5616,12.5529,12.5616,41400.0
2007-05-25 14:10:00,14.49,14.49,14.48,14.48,49700.0,12.5616,12.5616,12.5529,12.5529,49700.0
2007-05-25 14:20:00,14.48,14.49,14.45,14.48,116700.0,12.5529,12.5616,12.5269,12.5529,116700.0
2007-05-25 14:30:00,14.48,14.48,14.47,14.48,36100.0,12.5529,12.5529,12.5442,12.5529,36100.0
2007-05-25 14:40:00,14.48,14.49,14.47,14.49,75600.0,12.5529,12.5616,12.5442,12.5616,75600.0
2007-05-25 14:50:00,14.48,14.49,14.48,14.49,51400.0,12.5529,12.5616,12.5529,12.5616,51400.0
2007-05-25 15:00:00,14.49,14.49,14.48,14.48,47000.0,12.5616,12.5616,12.5529,12.5529,47000.0
2007-05-25 15:10:00,14.49,14.49,14.47,14.48,55400.0,12.5616,12.5616,12.5442,12.5529,55400.0
2007-05-25 15:20:00,14.47,14.48,14.46,14.47,182900.0,12.5442,12.5529,12.5356,12.5442,182900.0
2007-05-25 15:30:00,14.47,14.48,14.47,14.48,55900.0,12.5442,12.5529,12.5442,12.5529,55900.0
2007-05-25 15:40:00,14.47,14.48,14.47,14.48,66400.0,12.5442,12.5529,12.5442,12.5529,66400.0
2007-05-25 15:50:00,14.47,14.48,14.45,14.45,238100.0,12.5442,12.5529,12.5269,12.5269,238100.0
2007-05-29 09:30:00,14.41,14.41,14.26,14.27,420300.0,12.4922,12.4922,12.3622,12.3709,420300.0
2007-05-29 09:40:00,14.28,14.28,14.25,14.26,386800.0,12.3795,12.3795,12.3535,12.3622,386800.0
2007-05-29 09:50:00,14.25,14.3,14.25,14.3,412200.0,12.3535,12.3969,12.3535,12.3969,412200.0
2007-05-29 10:00:00,14.31,14.31,14.28,14.29,184400.0,12.4055,12.4055,12.3795,12.3882,184400.0
2007-05-29 10:10:00,14.29,14.3,14.28,14.3,270800.0,12.3882,12.3969,12.3795,12.3969,270800.0
2007-05-29 10:20:00,14.3,14.32,14.29,14.31,291400.0,12.3969,12.4142,12.3882,12.4055,291400.0
2007-05-29 10:30:00,14.31,14.33,14.3,14.33,317400.0,12.4055,12.4229,12.3969,12.4229,317400.0
2007-05-29 10:40:00,14.33,14.34,14.33,14.34,187400.0,12.4229,12.4315,12.4229,12.4315,187400.0
2007-05-29 10:50:00,14.33,14.34,14.31,14.33,188900.0,12.4229,12.4315,12.4055,12.4229,188900.0
2007-05-29 11:00:00,14.33,14.33,14.3,14.31,188700.0,12.4229,12.4229,12.3969,12.4055,188700.0
2007-05-29 11:10:00,14.31,14.33,14.31,14.33,112300.0,12.4055,12.4229,12.4055,12.4229,112300.0
2007-05-29 11:20:00,14.33,14.33,14.32,14.33,113700.0,12.4229,12.4229,12.4142,12.4229,113700.0
2007-05-29 11:30:00,14.33,14.33,14.32,14.32,206100.0,12.4229,12.4229,12.4142,12.4142,206100.0
2007-05-29 11:40:00,14.32,14.33,14.32,14.33,50600.0,12.4142,12.4229,12.4142,12.4229,50600.0
2007-05-29 11:50:00,14.32,14.33,14.28,14.29,256500.0,12.4142,12.4229,12.3795,12.3882,256500.0
2007-05-29 12:00:00,14.29,14.3,14.29,14.29,47900.0,12.3882,12.3969,12.3882,12.3882,47900.0
2007-05-29 12:10:00,14.29,14.3,14.27,14.27,144000.0,12.3882,12.3969,12.3709,12.3709,144000.0
2007-05-29 12:20:00,14.28,14.28,14.25,14.27,122100.0,12.3795,12.3795,12.3535,12.3709,122100.0
2007-05-29 12:30:00,14.27,14.27,14.26,14.26,79200.0,12.3709,12.3709,12.3622,12.3622,79200.0
2007-05-29 12:40:00,14.26,14.26,14.24,14.25,488100.0,12.3622,12.3622,12.3449,12.3535,488100.0
2007-05-29 12:50:00,14.25,14.26,14.25,14.26,55900.0,12.3535,12.3622,12.3535,12.3622,55900.0
2007-05-29 13:00:00,14.25,14.26,14.24,14.26,254100.0,12.3535,12.3622,12.3449,12.3622,254100.0
2007-05-29 13:10:00,14.25,14.26,14.24,14.24,107900.0,12.3535,12.3622,12.3449,12.3449,107900.0
2007-05-29 13:20:00,14.24,14.24,14.2,14.22,825000.0,12.3449,12.3449,12.3102,12.3275,825000.0
2007-05-29 13:30:00,14.22,14.25,14.21,14.22,355000.0,12.3275,12.3535,12.3188,12.3275,355000.0
2007-05-29 13:40:00,14.23,14.26,14.23,14.26,173300.0,12.3362,12.3622,12.3362,12.3622,173300.0
2007-05-29 13:50:00,14.26,14.26,14.23,14.26,142200.0,12.3622,12.3622,12.3362,12.3622,142200.0
2007-05-29 14:00:00,14.25,14.26,14.25,14.26,25800.0,12.3535,12.3622,12.3535,12.3622,25800.0
2007-05-29 14:10:00,14.26,14.26,14.22,14.26,277000.0,12.3622,12.3622,12.3275,12.3622,277000.0
2007-05-29 14:20:00,14.25,14.26,14.24,14.24,58300.0,12.3535,12.3622,12.3449,12.3449,58300.0
2007-05-29 14:30:00,14.25,14.25,14.23,14.25,167700.0,12.3535,12.3535,12.3362,12.3535,167700.0
2007-05-29 14:40:00,14.24,14.25,14.22,14.25,328900.0,12.3449,12.3535,12.3275,12.3535,328900.0
2007-05-29 14:50:00,14.24,14.25,14.23,14.25,341600.0,12.3449,12.3535,12.3362,12.3535,341600.0
2007-05-29 15:00:00,14.24,14.25,14.2,14.22,383100.0,12.3449,12.3535,12.3102,12.3275,383100.0
2007-05-29 15:10:00,14.22,14.24,14.21,14.23,416100.0,12.3275,12.3449,12.3188,12.3362,416100.0
2007-05-29 15:20:00,14.23,14.24,14.21,14.22,282900.0,12.3362,12.3449,12.3188,12.3275,282900.0
2007-05-29 15:30:00,14.23,14.23,14.2,14.22,458600.0,12.3362,12.3362,12.3102,12.3275,458600.0
2007-05-29 15:40:00,14.22,14.25,14.21,14.24,578800.0,12.3275,12.3535,12.3188,12.3449,578800.0
2007-05-29 15:50:00,14.24,14.25,14.23,14.24,394200.0,12.3449,12.3535,12.3362,12.3449,394200.0
2007-05-30 09:30:00,14.24,14.27,14.22,14.22,144600.0,12.3449,12.3709,12.3275,12.3275,144600.0
2007-05-30 09:40:00,14.23,14.26,14.22,14.24,130200.0,12.3362,12.3622,12.3275,12.3449,130200.0
2007-05-30 09:50:00,14.23,14.26,14.23,14.26,199100.0,12.3362,12.3622,12.3362,12.3622,199100.0
2007-05-30 10:00:00,14.26,14.29,14.25,14.28,250800.0,12.3622,12.3882,12.3535,12.3795,250800.0
2007-05-30 10:10:00,14.28,14.33,14.27,14.33,213400.0,12.3795,12.4229,12.3709,12.4229,213400.0
2007-05-30 10:20:00,14.32,14.33,14.27,14.31,298000.0,12.4142,12.4229,12.3709,12.4055,298000.0
2007-05-30 10:30:00,14.31,14.34,14.3,14.33,201800.0,12.4055,12.4315,12.3969,12.4229,201800.0
2007-05-30 10:40:00,14.34,14.34,14.33,14.34,125200.0,12.4315,12.4315,12.4229,12.4315,125200.0
2007-05-30 10:50:00,14.34,14.34,14.32,14.34,142000.0,12.4315,12.4315,12.4142,12.4315,142000.0
2007-05-30 11:00:00,14.34,14.34,14.31,14.31,320000.0,12.4315,12.4315,12.4055,12.4055,320000.0
2007-05-30 11:10:00,14.32,14.32,14.3,14.3,113100.0,12.4142,12.4142,12.3969,12.3969,113100.0
2007-05-30 11:20:00,14.31,14.36,14.31,14.36,271900.0,12.4055,12.4489,12.4055,12.4489,271900.0
2007-05-30 11:30:00,14.35,14.39,14.3,14.31,280200.0,12.4402,12.4749,12.3969,12.4055,280200.0
2007-05-30 11:40:00,14.31,14.37,14.3,14.35,245600.0,12.4055,12.4576,12.3969,12.4402,245600.0
2007-05-30 11:50:00,14.35,14.37,14.34,14.36,95600.0,12.4402,12.4576,12.4315,12.4489,95600.0
2007-05-30 12:00:00,14.37,14.37,14.35,14.35,87500.0,12.4576,12.4576,12.4402,12.4402,87500.0
2007-05-30 12:10:00,14.36,14.36,14.35,14.35,27200.0,12.4489,12.4489,12.4402,12.4402,27200.0
2007-05-30 12:20:00,14.36,14.37,14.35,14.37,145600.0,12.4489,12.4576,12.4402,12.4576,145600.0
2007-05-30 12:30:00,14.36,14.37,14.35,14.36,63600.0,12.4489,12.4576,12.4402,12.4489,63600.0
2007-05-30 12:40:00,14.37,14.37,14.35,14.36,51000.0,12.4576,12.4576,12.4402,12.4489,51000.0
2007-05-30 12:50:00,14.36,14.36,14.35,14.36,21300.0,12.4489,12.4489,12.4402,12.4489,21300.0
2007-05-30 13:00:00,14.36,14.36,14.35,14.36,41500.0,12.4489,12.4489,12.4402,12.4489,41500.0
2007-05-30 13:10:00,14.35,14.36,14.34,14.34,192400.0,12.4402,12.4489,12.4315,12.4315,192400.0
2007-05-30 13:20:00,14.35,14.35,14.32,14.32,46600.0,12.4402,12.4402,12.4142,12.4142,46600.0
2007-05-30 13:30:00,14.32,14.33,14.31,14.31,135400.0,12.4142,12.4229,12.4055,12.4055,135400.0
2007-05-30 13:40:00,14.32,14.32,14.26,14.29,179500.0,12.4142,12.4142,12.3622,12.3882,179500.0
2007-05-30 13:50:00,14.29,14.3,14.29,14.3,83900.0,12.3882,12.3969,12.3882,12.3969,83900.0
2007-05-30 14:00:00,14.29,14.31,14.28,14.31,231300.0,12.3882,12.4055,12.3795,12.4055,231300.0
2007-05-30 14:10:00,14.3,14.31,14.29,14.29,147200.0,12.3969,12.4055,12.3882,12.3882,147200.0
2007-05-30 14:20:00,14.3,14.31,14.28,14.3,202600.0,12.3969,12.4055,12.3795,12.3969,202600.0
2007-05-30 14:30:00,14.3,14.34,14.29,14.33,204300.0,12.3969,12.4315,12.3882,12.4229,204300.0
2007-05-30 14:40:00,14.32,14.34,14.32,14.33,39500.0,12.4142,12.4315,12.4142,12.4229,39500.0
2007-05-30 14:50:00,14.33,14.34,14.33,14.33,71800.0,12.4229,12.4315,12.4229,12.4229,71800.0
2007-05-30 15:00:00,14.34,14.35,14.33,14.34,110200.0,12.4315,12.4402,12.4229,12.4315,110200.0
2007-05-30 15:10:00,14.35,14.35,14.34,14.34,44900.0,12.4402,12.4402,12.4315,12.4315,44900.0
2007-05-30 15:20:00,14.35,14.35,14.31,14.32,177900.0,12.4402,12.4402,12.4055,12.4142,177900.0
2007-05-30 15:30:00,14.32,14.34,14.32,14.34,192900.0,12.4142,12.4315,12.4142,12.4315,192900.0
2007-05-30 15:40:00,14.34,14.36,14.33,14.33,285300.0,12.4315,12.4489,12.4229,12.4229,285300.0
2007-05-30 15:50:00,14.33,14.35,14.33,14.35,341700.0,12.4229,12.4402,12.4229,12.4402,341700.0
2007-05-31 09:30:00,14.31,14.4,14.31,14.38,152200.0,12.4055,12.4836,12.4055,12.4662,152200.0
2007-05-31 09:40:00,14.38,14.39,14.33,14.34,193000.0,12.4662,12.4749,12.4229,12.4315,193000.0
2007-05-31 09:50:00,14.34,14.37,14.3,14.32,155800.0,12.4315,12.4576,12.3969,12.4142,155800.0
2007-05-31 10:00:00,14.32,14.35,14.31,14.31,104700.0,12.4142,12.4402,12.4055,12.4055,104700.0
2007-05-31 10:10:00,14.32,14.32,14.28,14.32,114700.0,12.4142,12.4142,12.3795,12.4142,114700.0
2007-05-31 10:20:00,14.31,14.33,14.31,14.31,95200.0,12.4055,12.4229,12.4055,12.4055,95200.0
2007-05-31 10:30:00,14.31,14.32,14.27,14.29,128200.0,12.4055,12.4142,12.3709,12.3882,128200.0
2007-05-31 10:40:00,14.28,14.29,14.28,14.29,67100.0,12.3795,12.3882,12.3795,12.3882,67100.0
2007-05-31 10:50:00,14.28,14.29,14.27,14.27,101300.0,12.3795,12.3882,12.3709,12.3709,101300.0
2007-05-31 11:00:00,14.27,14.3,14.27,14.3,91400.0,12.3709,12.3969,12.3709,12.3969,91400.0
2007-05-31 11:10:00,14.3,14.3,14.29,14.29,47700.0,12.3969,12.3969,12.3882,12.3882,47700.0
2007-05-31 11:20:00,14.3,14.33,14.29,14.33,97900.0,12.3969,12.4229,12.3882,12.4229,97900.0
2007-05-31 11:30:00,14.33,14.33,14.31,14.32,107700.0,12.4229,12.4229,12.4055,12.4142,107700.0
2007-05-31 11:40:00,14.32,14.33,14.31,14.32,104900.0,12.4142,12.4229,12.4055,12.4142,104900.0
2007-05-31 11:50:00,14.33,14.35,14.32,14.35,144900.0,12.4229,12.4402,12.4142,12.4402,144900.0
2007-05-31 12:00:00,14.35,14.37,14.34,14.37,144200.0,12.4402,12.4576,12.4315,12.4576,144200.0
2007-05-31 12:10:00,14.37,14.37,14.35,14.36,108100.0,12.4576,12.4576,12.4402,12.4489,108100.0
2007-05-31 12:20:00,14.35,14.36,14.34,14.35,95400.0,12.4402,12.4489,12.4315,12.4402,95400.0
2007-05-31 12:30:00,14.35,14.35,14.31,14.34,425000.0,12.4402,12.4402,12.4055,12.4315,425000.0
2007-05-31 12:40:00,14.34,14.34,14.33,14.34,86800.0,12.4315,12.4315,12.4229,12.4315,86800.0
2007-05-31 12:50:00,14.34,14.34,14.33,14.34,62500.0,12.4315,12.4315,12.4229,12.4315,62500.0
2007-05-31 13:00:00,14.34,14.35,14.32,14.32,169500.0,12.4315,12.4402,12.4142,12.4142,169500.0
2007-05-31 13:10:00,14.33,14.33,14.31,14.31,196800.0,12.4229,12.4229,12.4055,12.4055,196800.0
2007-05-31 13:20:00,14.32,14.33,14.29,14.31,379300.0,12.4142,12.4229,12.3882,12.4055,379300.0
2007-05-31 13:30:00,14.31,14.31,14.29,14.29,30400.0,12.4055,12.4055,12.3882,12.3882,30400.0
2007-05-31 13:40:00,14.3,14.31,14.28,14.28,144500.0,12.3969,12.4055,12.3795,12.3795,144500.0
2007-05-31 13:50:00,14.28,14.3,14.27,14.29,109200.0,12.3795,12.3969,12.3709,12.3882,109200.0
2007-05-31 14:00:00,14.3,14.31,14.29,14.31,44800.0,12.3969,12.4055,12.3882,12.4055,44800.0
2007-05-31 14:10:00,14.3,14.32,14.3,14.32,42900.0,12.3969,12.4142,12.3969,12.4142,42900.0
2007-05-31 14:20:00,14.32,14.34,14.31,14.33,84700.0,12.4142,12.4315,12.4055,12.4229,84700.0
2007-05-31 14:30:00,14.33,14.33,14.32,14.33,38300.0,12.4229,12.4229,12.4142,12.4229,38300.0
2007-05-31 14:40:00,14.32,14.32,14.3,14.32,78000.0,12.4142,12.4142,12.3969,12.4142,78000.0
2007-05-31 14:50:00,14.31,14.33,14.31,14.33,51800.0,12.4055,12.4229,12.4055,12.4229,51800.0
2007-05-31 15:00:00,14.33,14.33,14.31,14.32,69400.0,12.4229,12.4229,12.4055,12.4142,69400.0
2007-05-31 15:10:00,14.32,14.33,14.31,14.33,112800.0,12.4142,12.4229,12.4055,12.4229,112800.0
2007-05-31 15:20:00,14.32,14.33,14.32,14.32,66500.0,12.4142,12.4229,12.4142,12.4142,66500.0
2007-05-31 15:30:00,14.32,14.34,14.31,14.34,306300.0,12.4142,12.4315,12.4055,12.4315,306300.0
2007-05-31 15:40:00,14.33,14.35,14.33,14.34,150100.0,12.4229,12.4402,12.4229,12.4315,150100.0
2007-05-31 15:50:00,14.34,14.35,14.31,14.31,491900.0,12.4315,12.4402,12.4055,12.4055,491900.0
2007-06-01 09:30:00,14.38,14.4,14.31,14.31,138600.0,12.4662,12.4836,12.4055,12.4055,138600.0
2007-06-01 09:40:00,14.32,14.38,14.32,14.34,93100.0,12.4142,12.4662,12.4142,12.4315,93100.0
2007-06-01 09:50:00,14.35,14.36,14.33,14.33,94800.0,12.4402,12.4489,12.4229,12.4229,94800.0
2007-06-01 10:00:00,14.33,14.35,14.32,14.33,125000.0,12.4229,12.4402,12.4142,12.4229,125000.0
2007-06-01 10:10:00,14.33,14.34,14.31,14.32,97600.0,12.4229,12.4315,12.4055,12.4142,97600.0
2007-06-01 10:20:00,14.32,14.33,14.28,14.28,281600.0,12.4142,12.4229,12.3795,12.3795,281600.0
2007-06-01 10:30:00,14.29,14.29,14.25,14.26,235100.0,12.3882,12.3882,12.3535,12.3622,235100.0
2007-06-01 10:40:00,14.27,14.33,14.26,14.28,475500.0,12.3709,12.4229,12.3622,12.3795,475500.0
2007-06-01 10:50:00,14.28,14.28,14.2,14.24,494900.0,12.3795,12.3795,12.3102,12.3449,494900.0
2007-06-01 11:00:00,14.25,14.26,14.23,14.25,201300.0,12.3535,12.3622,12.3362,12.3535,201300.0
2007-06-01 11:10:00,14.25,14.27,14.23,14.26,334900.0,12.3535,12.3709,12.3362,12.3622,334900.0
2007-06-01 11:20:00,14.26,14.27,14.26,14.27,81700.0,12.3622,12.3709,12.3622,12.3709,81700.0
2007-06-01 11:30:00,14.27,14.27,14.26,14.27,90300.0,12.3709,12.3709,12.3622,12.3709,90300.0
2007-06-01 11:40:00,14.26,14.28,14.26,14.28,140000.0,12.3622,12.3795,12.3622,12.3795,140000.0
2007-06-01 11:50:00,14.28,14.28,14.25,14.25,153700.0,12.3795,12.3795,12.3535,12.3535,153700.0
2007-06-01 12:00:00,14.25,14.27,14.25,14.25,165300.0,12.3535,12.3709,12.3535,12.3535,165300.0
2007-06-01 12:10:00,14.25,14.26,14.24,14.25,165100.0,12.3535,12.3622,12.3449,12.3535,165100.0
2007-06-01 12:20:00,14.26,14.26,14.25,14.26,67600.0,12.3622,12.3622,12.3535,12.3622,67600.0
2007-06-01 12:30:00,14.26,14.28,14.24,14.24,192100.0,12.3622,12.3795,12.3449,12.3449,192100.0
2007-06-01 12:40:00,14.25,14.26,14.23,14.24,343900.0,12.3535,12.3622,12.3362,12.3449,343900.0
2007-06-01 12:50:00,14.24,14.28,14.24,14.28,51600.0,12.3449,12.3795,12.3449,12.3795,51600.0
2007-06-01 13:00:00,14.28,14.28,14.26,14.26,79100.0,12.3795,12.3795,12.3622,12.3622,79100.0
2007-06-01 13:10:00,14.27,14.28,14.26,14.28,57000.0,12.3709,12.3795,12.3622,12.3795,57000.0
2007-06-01 13:20:00,14.27,14.31,14.27,14.3,100400.0,12.3709,12.4055,12.3709,12.3969,100400.0
2007-06-01 13:30:00,14.31,14.32,14.29,14.29,148000.0,12.4055,12.4142,12.3882,12.3882,148000.0
2007-06-01 13:40:00,14.3,14.3,14.29,14.3,78100.0,12.3969,12.3969,12.3882,12.3969,78100.0
2007-06-01 13:50:00,14.3,14.31,14.28,14.29,121300.0,12.3969,12.4055,12.3795,12.3882,121300.0
2007-06-01 14:00:00,14.28,14.29,14.28,14.28,48600.0,12.3795,12.3882,12.3795,12.3795,48600.0
2007-06-01 14:10:00,14.29,14.29,14.28,14.29,59400.0,12.3882,12.3882,12.3795,12.3882,59400.0
2007-06-01 14:20:00,14.29,14.29,14.28,14.29,28400.0,12.3882,12.3882,12.3795,12.3882,28400.0
2007-06-01 14:30:00,14.29,14.29,14.28,14.29,41800.0,12.3882,12.3882,12.3795,12.3882,41800.0
2007-06-01 14:40:00,14.29,14.29,14.28,14.29,107000.0,12.3882,12.3882,12.3795,12.3882,107000.0
2007-06-01 14:50:00,14.29,14.29,14.25,14.26,162700.0,12.3882,12.3882,12.3535,12.3622,162700.0
2007-06-01 15:00:00,14.25,14.26,14.25,14.25,180800.0,12.3535,12.3622,12.3535,12.3535,180800.0
2007-06-01 15:10:00,14.26,14.26,14.25,14.26,57900.0,12.3622,12.3622,12.3535,12.3622,57900.0
2007-06-01 15:20:00,14.25,14.26,14.24,14.24,112000.0,12.3535,12.3622,12.3449,12.3449,112000.0
2007-06-01 15:30:00,14.24,14.25,14.23,14.25,274700.0,12.3449,12.3535,12.3362,12.3535,274700.0
2007-06-01 15:40:00,14.25,14.26,14.24,14.25,283400.0,12.3535,12.3622,12.3449,12.3535,283400.0
2007-06-01 15:50:00,14.25,14.26,14.23,14.25,380700.0,12.3535,12.3622,12.3362,12.3535,380700.0
2007-06-04 09:30:00,14.23,14.28,14.22,14.26,211000.0,12.3362,12.3795,12.3275,12.3622,211000.0
2007-06-04 09:40:00,14.26,14.26,14.21,14.23,275100.0,12.3622,12.3622,12.3188,12.3362,275100.0
2007-06-04 09:50:00,14.24,14.25,14.23,14.24,218200.0,12.3449,12.3535,12.3362,12.3449,218200.0
2007-06-04 10:00:00,14.24,14.25,14.22,14.24,147400.0,12.3449,12.3535,12.3275,12.3449,147400.0
2007-06-04 10:10:00,14.24,14.25,14.22,14.24,500200.0,12.3449,12.3535,12.3275,12.3449,500200.0
2007-06-04 10:20:00,14.24,14.25,14.22,14.25,527200.0,12.3449,12.3535,12.3275,12.3535,527200.0
2007-06-04 10:30:00,14.25,14.26,14.24,14.25,115000.0,12.3535,12.3622,12.3449,12.3535,115000.0
2007-06-04 10:40:00,14.26,14.27,14.25,14.27,117000.0,12.3622,12.3709,12.3535,12.3709,117000.0
2007-06-04 10:50:00,14.27,14.28,14.26,14.27,70300.0,12.3709,12.3795,12.3622,12.3709,70300.0
2007-06-04 11:00:00,14.26,14.28,14.26,14.28,51300.0,12.3622,12.3795,12.3622,12.3795,51300.0
2007-06-04 11:10:00,14.28,14.31,14.27,14.31,129200.0,12.3795,12.4055,12.3709,12.4055,129200.0
2007-06-04 11:20:00,14.3,14.31,14.28,14.3,166300.0,12.3969,12.4055,12.3795,12.3969,166300.0
2007-06-04 11:30:00,14.29,14.3,14.28,14.29,70600.0,12.3882,12.3969,12.3795,12.3882,70600.0
2007-06-04 11:40:00,14.29,14.3,14.28,14.3,122100.0,12.3882,12.3969,12.3795,12.3969,122100.0
2007-06-04 11:50:00,14.3,14.31,14.3,14.31,63500.0,12.3969,12.4055,12.3969,12.4055,63500.0
2007-06-04 12:00:00,14.3,14.31,14.3,14.31,204400.0,12.3969,12.4055,12.3969,12.4055,204400.0
2007-06-04 12:10:00,14.3,14.31,14.3,14.31,49800.0,12.3969,12.4055,12.3969,12.4055,49800.0
2007-06-04 12:20:00,14.3,14.31,14.3,14.31,114100.0,12.3969,12.4055,12.3969,12.4055,114100.0
2007-06-04 12:30:00,14.3,14.31,14.3,14.31,184600.0,12.3969,12.4055,12.3969,12.4055,184600.0
2007-06-04 12:40:00,14.31,14.31,14.3,14.31,97500.0,12.4055,12.4055,12.3969,12.4055,97500.0
2007-06-04 12:50:00,14.31,14.33,14.3,14.33,242700.0,12.4055,12.4229,12.3969,12.4229,242700.0
2007-06-04 13:00:00,14.33,14.33,14.32,14.32,58300.0,12.4229,12.4229,12.4142,12.4142,58300.0
2007-06-04 13:10:00,14.33,14.35,14.32,14.33,332700.0,12.4229,12.4402,12.4142,12.4229,332700.0
2007-06-04 13:20:00,14.32,14.33,14.29,14.29,63000.0,12.4142,12.4229,12.3882,12.3882,63000.0
2007-06-04 13:30:00,14.29,14.29,14.27,14.29,131700.0,12.3882,12.3882,12.3709,12.3882,131700.0
2007-06-04 13:40:00,14.28,14.29,14.28,14.29,29400.0,12.3795,12.3882,12.3795,12.3882,29400.0
2007-06-04 13:50:00,14.29,14.29,14.26,14.26,136600.0,12.3882,12.3882,12.3622,12.3622,136600.0
2007-06-04 14:00:00,14.26,14.27,14.26,14.27,38500.0,12.3622,12.3709,12.3622,12.3709,38500.0
2007-06-04 14:10:00,14.26,14.28,14.26,14.27,211700.0,12.3622,12.3795,12.3622,12.3709,211700.0
2007-06-04 14:20:00,14.26,14.27,14.26,14.27,57400.0,12.3622,12.3709,12.3622,12.3709,57400.0
2007-06-04 14:30:00,14.26,14.27,14.26,14.26,52100.0,12.3622,12.3709,12.3622,12.3622,52100.0
2007-06-04 14:40:00,14.27,14.28,14.26,14.28,196000.0,12.3709,12.3795,12.3622,12.3795,196000.0
2007-06-04 14:50:00,14.27,14.28,14.26,14.27,107700.0,12.3709,12.3795,12.3622,12.3709,107700.0
2007-06-04 15:00:00,14.27,14.28,14.26,14.28,237200.0,12.3709,12.3795,12.3622,12.3795,237200.0
2007-06-04 15:10:00,14.27,14.29,14.27,14.28,215100.0,12.3709,12.3882,12.3709,12.3795,215100.0
2007-06-04 15:20:00,14.28,14.3,14.28,14.28,277400.0,12.3795,12.3969,12.3795,12.3795,277400.0
2007-06-04 15:30:00,14.28,14.29,14.26,14.27,728800.0,12.3795,12.3882,12.3622,12.3709,728800.0
2007-06-04 15:40:00,14.27,14.27,14.26,14.27,237800.0,12.3709,12.3709,12.3622,12.3709,237800.0
2007-06-04 15:50:00,14.27,14.29,14.26,14.26,625300.0,12.3709,12.3882,12.3622,12.3622,625300.0
2007-06-05 09:30:00,14.21,14.25,14.2,14.23,186500.0,12.3228,12.3574,12.3141,12.3401,186500.0
2007-06-05 09:40:00,14.24,14.25,14.2,14.21,278500.0,12.3488,12.3574,12.3141,12.3228,278500.0
2007-06-05 09:50:00,14.21,14.24,14.2,14.24,234900.0,12.3228,12.3488,12.3141,12.3488,234900.0
2007-06-05 10:00:00,14.24,14.24,14.22,14.23,221700.0,12.3488,12.3488,12.3314,12.3401,221700.0
2007-06-05 10:10:00,14.23,14.25,14.23,14.24,292000.0,12.3401,12.3574,12.3401,12.3488,292000.0
2007-06-05 10:20:00,14.24,14.25,14.23,14.24,193900.0,12.3488,12.3574,12.3401,12.3488,193900.0
2007-06-05 10:30:00,14.24,14.24,14.23,14.23,106000.0,12.3488,12.3488,12.3401,12.3401,106000.0
2007-06-05 10:40:00,14.24,14.25,14.23,14.24,118000.0,12.3488,12.3574,12.3401,12.3488,118000.0
2007-06-05 10:50:00,14.24,14.25,14.24,14.24,91000.0,12.3488,12.3574,12.3488,12.3488,91000.0
2007-06-05 11:00:00,14.24,14.26,14.23,14.26,323000.0,12.3488,12.3661,12.3401,12.3661,323000.0
2007-06-05 11:10:00,14.26,14.28,14.24,14.24,132900.0,12.3661,12.3835,12.3488,12.3488,132900.0
2007-06-05 11:20:00,14.24,14.25,14.23,14.24,130200.0,12.3488,12.3574,12.3401,12.3488,130200.0
2007-06-05 11:30:00,14.24,14.25,14.24,14.25,133300.0,12.3488,12.3574,12.3488,12.3574,133300.0
2007-06-05 11:40:00,14.25,14.25,14.23,14.24,151400.0,12.3574,12.3574,12.3401,12.3488,151400.0
2007-06-05 11:50:00,14.23,14.23,14.21,14.21,121500.0,12.3401,12.3401,12.3228,12.3228,121500.0
2007-06-05 12:00:00,14.21,14.24,14.21,14.22,195100.0,12.3228,12.3488,12.3228,12.3314,195100.0
2007-06-05 12:10:00,14.22,14.24,14.2,14.23,208500.0,12.3314,12.3488,12.3141,12.3401,208500.0
2007-06-05 12:20:00,14.22,14.23,14.22,14.23,30200.0,12.3314,12.3401,12.3314,12.3401,30200.0
2007-06-05 12:30:00,14.23,14.24,14.22,14.24,79300.0,12.3401,12.3488,12.3314,12.3488,79300.0
2007-06-05 12:40:00,14.23,14.25,14.21,14.24,302800.0,12.3401,12.3574,12.3228,12.3488,302800.0
2007-06-05 12:50:00,14.24,14.25,14.23,14.23,68000.0,12.3488,12.3574,12.3401,12.3401,68000.0
2007-06-05 13:00:00,14.23,14.24,14.21,14.22,316800.0,12.3401,12.3488,12.3228,12.3314,316800.0
2007-06-05 13:10:00,14.22,14.23,14.21,14.21,159300.0,12.3314,12.3401,12.3228,12.3228,159300.0
2007-06-05 13:20:00,14.21,14.22,14.21,14.22,28700.0,12.3228,12.3314,12.3228,12.3314,28700.0
2007-06-05 13:30:00,14.21,14.22,14.2,14.2,75600.0,12.3228,12.3314,12.3141,12.3141,75600.0
2007-06-05 13:40:00,14.21,14.22,14.2,14.2,285100.0,12.3228,12.3314,12.3141,12.3141,285100.0
2007-06-05 13:50:00,14.21,14.21,14.2,14.21,107400.0,12.3228,12.3228,12.3141,12.3228,107400.0
2007-06-05 14:00:00,14.2,14.22,14.2,14.22,97300.0,12.3141,12.3314,12.3141,12.3314,97300.0
2007-06-05 14:10:00,14.22,14.22,14.21,14.22,37700.0,12.3314,12.3314,12.3228,12.3314,37700.0
2007-06-05 14:20:00,14.22,14.22,14.21,14.21,59300.0,12.3314,12.3314,12.3228,12.3228,59300.0
2007-06-05 14:30:00,14.21,14.22,14.2,14.2,74300.0,12.3228,12.3314,12.3141,12.3141,74300.0
2007-06-05 14:40:00,14.21,14.21,14.2,14.21,25900.0,12.3228,12.3228,12.3141,12.3228,25900.0
2007-06-05 14:50:00,14.21,14.21,14.19,14.19,131000.0,12.3228,12.3228,12.3054,12.3054,131000.0
2007-06-05 15:00:00,14.19,14.21,14.19,14.19,163400.0,12.3054,12.3228,12.3054,12.3054,163400.0
2007-06-05 15:10:00,14.2,14.2,14.19,14.19,102900.0,12.3141,12.3141,12.3054,12.3054,102900.0
2007-06-05 15:20:00,14.2,14.2,14.19,14.19,134600.0,12.3141,12.3141,12.3054,12.3054,134600.0
2007-06-05 15:30:00,14.2,14.21,14.19,14.21,383900.0,12.3141,12.3228,12.3054,12.3228,383900.0
2007-06-05 15:40:00,14.21,14.23,14.2,14.22,387100.0,12.3228,12.3401,12.3141,12.3314,387100.0
2007-06-05 15:50:00,14.22,14.22,14.18,14.19,401700.0,12.3314,12.3314,12.2967,12.3054,401700.0
2007-06-06 09:30:00,14.19,14.19,14.16,14.19,5000.0,12.3054,12.3054,12.2794,12.3054,5000.0
2007-06-06 09:40:00,14.18,14.19,14.15,14.16,588400.0,12.2967,12.3054,12.2707,12.2794,588400.0
2007-06-06 09:50:00,14.17,14.17,14.1,14.1,306200.0,12.2881,12.2881,12.2274,12.2274,306200.0
2007-06-06 10:00:00,14.1,14.1,14.06,14.08,267900.0,12.2274,12.2274,12.1927,12.21,267900.0
2007-06-06 10:10:00,14.08,14.08,14.06,14.07,201500.0,12.21,12.21,12.1927,12.2013,201500.0
2007-06-06 10:20:00,14.07,14.1,14.06,14.08,188000.0,12.2013,12.2274,12.1927,12.21,188000.0
2007-06-06 10:30:00,14.08,14.1,14.07,14.08,149000.0,12.21,12.2274,12.2013,12.21,149000.0
2007-06-06 10:40:00,14.07,14.08,14.03,14.04,354900.0,12.2013,12.21,12.1667,12.1753,354900.0
2007-06-06 10:50:00,14.05,14.05,14.03,14.04,131600.0,12.184,12.184,12.1667,12.1753,131600.0
2007-06-06 11:00:00,14.04,14.07,14.03,14.07,194300.0,12.1753,12.2013,12.1667,12.2013,194300.0
2007-06-06 11:10:00,14.07,14.07,14.06,14.07,102200.0,12.2013,12.2013,12.1927,12.2013,102200.0
2007-06-06 11:20:00,14.07,14.07,14.06,14.07,51000.0,12.2013,12.2013,12.1927,12.2013,51000.0
2007-06-06 11:30:00,14.06,14.07,14.06,14.07,88900.0,12.1927,12.2013,12.1927,12.2013,88900.0
2007-06-06 11:40:00,14.07,14.07,14.05,14.06,149600.0,12.2013,12.2013,12.184,12.1927,149600.0
2007-06-06 11:50:00,14.06,14.13,14.06,14.1,431600.0,12.1927,12.2534,12.1927,12.2274,431600.0
2007-06-06 12:00:00,14.1,14.14,14.1,14.13,179400.0,12.2274,12.2621,12.2274,12.2534,179400.0
2007-06-06 12:10:00,14.13,14.13,14.1,14.1,185300.0,12.2534,12.2534,12.2274,12.2274,185300.0
2007-06-06 12:20:00,14.11,14.11,14.1,14.11,57200.0,12.236,12.236,12.2274,12.236,57200.0
2007-06-06 12:30:00,14.11,14.11,14.1,14.1,53700.0,12.236,12.236,12.2274,12.2274,53700.0
2007-06-06 12:40:00,14.11,14.11,14.08,14.09,111900.0,12.236,12.236,12.21,12.2187,111900.0
2007-06-06 12:50:00,14.08,14.09,14.08,14.09,59600.0,12.21,12.2187,12.21,12.2187,59600.0
2007-06-06 13:00:00,14.08,14.14,14.08,14.14,352900.0,12.21,12.2621,12.21,12.2621,352900.0
2007-06-06 13:10:00,14.13,14.17,14.13,14.17,265000.0,12.2534,12.2881,12.2534,12.2881,265000.0
2007-06-06 13:20:00,14.17,14.18,14.16,14.17,213900.0,12.2881,12.2967,12.2794,12.2881,213900.0
2007-06-06 13:30:00,14.17,14.18,14.15,14.16,247200.0,12.2881,12.2967,12.2707,12.2794,247200.0
2007-06-06 13:40:00,14.17,14.19,14.16,14.16,318000.0,12.2881,12.3054,12.2794,12.2794,318000.0
2007-06-06 13:50:00,14.17,14.17,14.16,14.17,36000.0,12.2881,12.2881,12.2794,12.2881,36000.0
2007-06-06 14:00:00,14.16,14.17,14.15,14.15,141400.0,12.2794,12.2881,12.2707,12.2707,141400.0
2007-06-06 14:10:00,14.15,14.16,14.13,14.13,100200.0,12.2707,12.2794,12.2534,12.2534,100200.0
2007-06-06 14:20:00,14.13,14.16,14.13,14.16,165500.0,12.2534,12.2794,12.2534,12.2794,165500.0
2007-06-06 14:30:00,14.16,14.18,14.16,14.17,117000.0,12.2794,12.2967,12.2794,12.2881,117000.0
2007-06-06 14:40:00,14.17,14.2,14.16,14.2,144300.0,12.2881,12.3141,12.2794,12.3141,144300.0
2007-06-06 14:50:00,14.2,14.2,14.19,14.2,61100.0,12.3141,12.3141,12.3054,12.3141,61100.0
2007-06-06 15:00:00,14.19,14.2,14.19,14.19,100500.0,12.3054,12.3141,12.3054,12.3054,100500.0
2007-06-06 15:10:00,14.2,14.22,14.17,14.18,395500.0,12.3141,12.3314,12.2881,12.2967,395500.0
2007-06-06 15:20:00,14.18,14.24,14.18,14.22,385300.0,12.2967,12.3488,12.2967,12.3314,385300.0
2007-06-06 15:30:00,14.22,14.23,14.19,14.23,297700.0,12.3314,12.3401,12.3054,12.3401,297700.0
2007-06-06 15:40:00,14.23,14.24,14.22,14.23,233300.0,12.3401,12.3488,12.3314,12.3401,233300.0
2007-06-06 15:50:00,14.24,14.24,14.22,14.22,305200.0,12.3488,12.3488,12.3314,12.3314,305200.0
2007-06-07 09:30:00,14.16,14.22,14.11,14.13,113100.0,12.2794,12.3314,12.236,12.2534,113100.0
2007-06-07 09:40:00,14.14,14.18,14.12,14.14,98100.0,12.2621,12.2967,12.2447,12.2621,98100.0
2007-06-07 09:50:00,14.13,14.14,14.1,14.12,116900.0,12.2534,12.2621,12.2274,12.2447,116900.0
2007-06-07 10:00:00,14.12,14.14,14.1,14.12,159200.0,12.2447,12.2621,12.2274,12.2447,159200.0
2007-06-07 10:10:00,14.12,14.17,14.12,14.15,175800.0,12.2447,12.2881,12.2447,12.2707,175800.0
2007-06-07 10:20:00,14.15,14.17,14.14,14.15,84600.0,12.2707,12.2881,12.2621,12.2707,84600.0
2007-06-07 10:30:00,14.15,14.16,14.12,14.12,121000.0,12.2707,12.2794,12.2447,12.2447,121000.0
2007-06-07 10:40:00,14.13,14.15,14.12,14.15,175200.0,12.2534,12.2707,12.2447,12.2707,175200.0
2007-06-07 10:50:00,14.15,14.16,14.14,14.15,60400.0,12.2707,12.2794,12.2621,12.2707,60400.0
2007-06-07 11:00:00,14.15,14.15,14.1,14.1,189900.0,12.2707,12.2707,12.2274,12.2274,189900.0
2007-06-07 11:10:00,14.1,14.13,14.1,14.13,192400.0,12.2274,12.2534,12.2274,12.2534,192400.0
2007-06-07 11:20:00,14.13,14.17,14.12,14.16,225300.0,12.2534,12.2881,12.2447,12.2794,225300.0
2007-06-07 11:30:00,14.17,14.17,14.16,14.17,51200.0,12.2881,12.2881,12.2794,12.2881,51200.0
2007-06-07 11:40:00,14.17,14.17,14.13,14.16,108000.0,12.2881,12.2881,12.2534,12.2794,108000.0
2007-06-07 11:50:00,14.15,14.16,14.12,14.14,133700.0,12.2707,12.2794,12.2447,12.2621,133700.0
2007-06-07 12:00:00,14.14,14.15,14.11,14.14,253900.0,12.2621,12.2707,12.236,12.2621,253900.0
2007-06-07 12:10:00,14.13,14.2,14.13,14.18,208800.0,12.2534,12.3141,12.2534,12.2967,208800.0
2007-06-07 12:20:00,14.18,14.2,14.17,14.2,59100.0,12.2967,12.3141,12.2881,12.3141,59100.0
2007-06-07 12:30:00,14.19,14.19,14.12,14.13,113000.0,12.3054,12.3054,12.2447,12.2534,113000.0
2007-06-07 12:40:00,14.13,14.16,14.12,14.16,149300.0,12.2534,12.2794,12.2447,12.2794,149300.0
2007-06-07 12:50:00,14.16,14.16,14.15,14.15,26300.0,12.2794,12.2794,12.2707,12.2707,26300.0
2007-06-07 13:00:00,14.15,14.16,14.15,14.15,20600.0,12.2707,12.2794,12.2707,12.2707,20600.0
2007-06-07 13:10:00,14.16,14.16,14.12,14.15,305300.0,12.2794,12.2794,12.2447,12.2707,305300.0
2007-06-07 13:20:00,14.15,14.16,14.15,14.15,23700.0,12.2707,12.2794,12.2707,12.2707,23700.0
2007-06-07 13:30:00,14.16,14.17,14.15,14.15,99200.0,12.2794,12.2881,12.2707,12.2707,99200.0
2007-06-07 13:40:00,14.15,14.16,14.13,14.16,186200.0,12.2707,12.2794,12.2534,12.2794,186200.0
2007-06-07 13:50:00,14.15,14.16,14.11,14.13,274700.0,12.2707,12.2794,12.236,12.2534,274700.0
2007-06-07 14:00:00,14.13,14.14,14.11,14.11,109600.0,12.2534,12.2621,12.236,12.236,109600.0
2007-06-07 14:10:00,14.11,14.15,14.11,14.14,341000.0,12.236,12.2707,12.236,12.2621,341000.0
2007-06-07 14:20:00,14.15,14.16,14.14,14.15,123100.0,12.2707,12.2794,12.2621,12.2707,123100.0
2007-06-07 14:30:00,14.14,14.15,14.13,14.14,196800.0,12.2621,12.2707,12.2534,12.2621,196800.0
2007-06-07 14:40:00,14.15,14.17,14.14,14.16,89300.0,12.2707,12.2881,12.2621,12.2794,89300.0
2007-06-07 14:50:00,14.17,14.17,14.16,14.17,42500.0,12.2881,12.2881,12.2794,12.2881,42500.0
2007-06-07 15:00:00,14.17,14.17,14.16,14.17,51900.0,12.2881,12.2881,12.2794,12.2881,51900.0
2007-06-07 15:10:00,14.16,14.2,14.16,14.19,290300.0,12.2794,12.3141,12.2794,12.3054,290300.0
2007-06-07 15:20:00,14.19,14.21,14.15,14.2,355600.0,12.3054,12.3228,12.2707,12.3141,355600.0
2007-06-07 15:30:00,14.2,14.22,14.2,14.2,316000.0,12.3141,12.3314,12.3141,12.3141,316000.0
2007-06-07 15:40:00,14.2,14.22,14.15,14.16,778800.0,12.3141,12.3314,12.2707,12.2794,778800.0
2007-06-07 15:50:00,14.15,14.16,14.12,14.13,846600.0,12.2707,12.2794,12.2447,12.2534,846600.0
2007-06-08 09:30:00,14.23,14.25,14.2,14.23,207300.0,12.3401,12.3574,12.3141,12.3401,207300.0
2007-06-08 09:40:00,14.24,14.29,14.18,14.28,454500.0,12.3488,12.3921,12.2967,12.3835,454500.0
2007-06-08 09:50:00,14.28,14.34,14.27,14.31,391200.0,12.3835,12.4355,12.3748,12.4095,391200.0
2007-06-08 10:00:00,14.31,14.39,14.3,14.39,515900.0,12.4095,12.4788,12.4008,12.4788,515900.0
2007-06-08 10:10:00,14.39,14.4,14.35,14.36,427900.0,12.4788,12.4875,12.4442,12.4528,427900.0
2007-06-08 10:20:00,14.36,14.4,14.35,14.37,362000.0,12.4528,12.4875,12.4442,12.4615,362000.0
2007-06-08 10:30:00,14.37,14.37,14.35,14.37,239400.0,12.4615,12.4615,12.4442,12.4615,239400.0
2007-06-08 10:40:00,14.37,14.37,14.34,14.35,176400.0,12.4615,12.4615,12.4355,12.4442,176400.0
2007-06-08 10:50:00,14.34,14.36,14.33,14.35,314700.0,12.4355,12.4528,12.4268,12.4442,314700.0
2007-06-08 11:00:00,14.35,14.36,14.33,14.34,149800.0,12.4442,12.4528,12.4268,12.4355,149800.0
2007-06-08 11:10:00,14.34,14.35,14.32,14.35,183700.0,12.4355,12.4442,12.4181,12.4442,183700.0
2007-06-08 11:20:00,14.35,14.35,14.33,14.34,82200.0,12.4442,12.4442,12.4268,12.4355,82200.0
2007-06-08 11:30:00,14.34,14.36,14.33,14.36,234400.0,12.4355,12.4528,12.4268,12.4528,234400.0
2007-06-08 11:40:00,14.36,14.37,14.35,14.36,310600.0,12.4528,12.4615,12.4442,12.4528,310600.0
2007-06-08 11:50:00,14.36,14.38,14.35,14.37,217800.0,12.4528,12.4702,12.4442,12.4615,217800.0
2007-06-08 12:00:00,14.36,14.37,14.36,14.36,86200.0,12.4528,12.4615,12.4528,12.4528,86200.0
2007-06-08 12:10:00,14.37,14.37,14.36,14.37,281000.0,12.4615,12.4615,12.4528,12.4615,281000.0
2007-06-08 12:20:00,14.37,14.37,14.36,14.36,52500.0,12.4615,12.4615,12.4528,12.4528,52500.0
2007-06-08 12:30:00,14.37,14.38,14.36,14.38,340500.0,12.4615,12.4702,12.4528,12.4702,340500.0
2007-06-08 12:40:00,14.38,14.39,14.37,14.38,163500.0,12.4702,12.4788,12.4615,12.4702,163500.0
2007-06-08 12:50:00,14.38,14.42,14.37,14.42,377100.0,12.4702,12.5049,12.4615,12.5049,377100.0
2007-06-08 13:00:00,14.42,14.43,14.39,14.4,211700.0,12.5049,12.5135,12.4788,12.4875,211700.0
2007-06-08 13:10:00,14.4,14.4,14.39,14.4,66700.0,12.4875,12.4875,12.4788,12.4875,66700.0
2007-06-08 13:20:00,14.4,14.42,14.39,14.41,170700.0,12.4875,12.5049,12.4788,12.4962,170700.0
2007-06-08 13:30:00,14.41,14.42,14.4,14.41,156900.0,12.4962,12.5049,12.4875,12.4962,156900.0
2007-06-08 13:40:00,14.4,14.44,14.4,14.44,383200.0,12.4875,12.5222,12.4875,12.5222,383200.0
2007-06-08 13:50:00,14.44,14.44,14.42,14.43,195000.0,12.5222,12.5222,12.5049,12.5135,195000.0
2007-06-08 14:00:00,14.42,14.44,14.42,14.44,107900.0,12.5049,12.5222,12.5049,12.5222,107900.0
2007-06-08 14:10:00,14.44,14.47,14.44,14.46,327300.0,12.5222,12.5482,12.5222,12.5396,327300.0
2007-06-08 14:20:00,14.46,14.49,14.45,14.46,406000.0,12.5396,12.5656,12.5309,12.5396,406000.0
2007-06-08 14:30:00,14.47,14.47,14.45,14.45,202300.0,12.5482,12.5482,12.5309,12.5309,202300.0
2007-06-08 14:40:00,14.46,14.47,14.45,14.47,181300.0,12.5396,12.5482,12.5309,12.5482,181300.0
2007-06-08 14:50:00,14.47,14.5,14.45,14.49,348100.0,12.5482,12.5742,12.5309,12.5656,348100.0
2007-06-08 15:00:00,14.49,14.51,14.48,14.51,303700.0,12.5656,12.5829,12.5569,12.5829,303700.0
2007-06-08 15:10:00,14.5,14.51,14.49,14.5,193500.0,12.5742,12.5829,12.5656,12.5742,193500.0
2007-06-08 15:20:00,14.5,14.51,14.49,14.5,182700.0,12.5742,12.5829,12.5656,12.5742,182700.0
2007-06-08 15:30:00,14.5,14.53,14.5,14.53,393700.0,12.5742,12.6003,12.5742,12.6003,393700.0
2007-06-08 15:40:00,14.53,14.53,14.52,14.52,282900.0,12.6003,12.6003,12.5916,12.5916,282900.0
2007-06-08 15:50:00,14.53,14.53,14.5,14.5,461900.0,12.6003,12.6003,12.5742,12.5742,461900.0
2007-06-11 09:30:00,14.46,14.47,14.36,14.38,156700.0,12.5396,12.5482,12.4528,12.4702,156700.0
2007-06-11 09:40:00,14.39,14.44,14.39,14.42,252400.0,12.4788,12.5222,12.4788,12.5049,252400.0
2007-06-11 09:50:00,14.42,14.5,14.42,14.49,232400.0,12.5049,12.5742,12.5049,12.5656,232400.0
2007-06-11 10:00:00,14.49,14.54,14.49,14.54,196400.0,12.5656,12.6089,12.5656,12.6089,196400.0
2007-06-11 10:10:00,14.53,14.54,14.52,14.53,186400.0,12.6003,12.6089,12.5916,12.6003,186400.0
2007-06-11 10:20:00,14.53,14.53,14.47,14.49,408900.0,12.6003,12.6003,12.5482,12.5656,408900.0
2007-06-11 10:30:00,14.49,14.53,14.48,14.5,517100.0,12.5656,12.6003,12.5569,12.5742,517100.0
2007-06-11 10:40:00,14.5,14.54,14.5,14.53,227300.0,12.5742,12.6089,12.5742,12.6003,227300.0
2007-06-11 10:50:00,14.53,14.6,14.53,14.57,440500.0,12.6003,12.661,12.6003,12.6349,440500.0
2007-06-11 11:00:00,14.56,14.57,14.55,14.56,57200.0,12.6263,12.6349,12.6176,12.6263,57200.0
2007-06-11 11:10:00,14.55,14.57,14.54,14.55,329500.0,12.6176,12.6349,12.6089,12.6176,329500.0
2007-06-11 11:20:00,14.55,14.57,14.55,14.55,124100.0,12.6176,12.6349,12.6176,12.6176,124100.0
2007-06-11 11:30:00,14.55,14.56,14.52,14.52,180600.0,12.6176,12.6263,12.5916,12.5916,180600.0
2007-06-11 11:40:00,14.52,14.56,14.52,14.53,249600.0,12.5916,12.6263,12.5916,12.6003,249600.0
2007-06-11 11:50:00,14.54,14.54,14.5,14.51,117600.0,12.6089,12.6089,12.5742,12.5829,117600.0
2007-06-11 12:00:00,14.51,14.52,14.48,14.49,220400.0,12.5829,12.5916,12.5569,12.5656,220400.0
2007-06-11 12:10:00,14.49,14.52,14.49,14.5,255100.0,12.5656,12.5916,12.5656,12.5742,255100.0
2007-06-11 12:20:00,14.5,14.56,14.5,14.53,223400.0,12.5742,12.6263,12.5742,12.6003,223400.0
2007-06-11 12:30:00,14.53,14.55,14.53,14.55,67400.0,12.6003,12.6176,12.6003,12.6176,67400.0
2007-06-11 12:40:00,14.55,14.56,14.53,14.56,348300.0,12.6176,12.6263,12.6003,12.6263,348300.0
2007-06-11 12:50:00,14.55,14.57,14.55,14.55,116300.0,12.6176,12.6349,12.6176,12.6176,116300.0
2007-06-11 13:00:00,14.56,14.56,14.54,14.55,122100.0,12.6263,12.6263,12.6089,12.6176,122100.0
2007-06-11 13:10:00,14.54,14.54,14.52,14.52,98000.0,12.6089,12.6089,12.5916,12.5916,98000.0
2007-06-11 13:20:00,14.52,14.53,14.52,14.53,41700.0,12.5916,12.6003,12.5916,12.6003,41700.0
2007-06-11 13:30:00,14.53,14.54,14.52,14.54,95200.0,12.6003,12.6089,12.5916,12.6089,95200.0
2007-06-11 13:40:00,14.54,14.55,14.52,14.52,193500.0,12.6089,12.6176,12.5916,12.5916,193500.0
2007-06-11 13:50:00,14.53,14.53,14.52,14.53,32300.0,12.6003,12.6003,12.5916,12.6003,32300.0
2007-06-11 14:00:00,14.53,14.54,14.52,14.54,117400.0,12.6003,12.6089,12.5916,12.6089,117400.0
2007-06-11 14:10:00,14.54,14.54,14.53,14.54,113500.0,12.6089,12.6089,12.6003,12.6089,113500.0
2007-06-11 14:20:00,14.54,14.54,14.53,14.54,87300.0,12.6089,12.6089,12.6003,12.6089,87300.0
2007-06-11 14:30:00,14.53,14.54,14.53,14.54,82100.0,12.6003,12.6089,12.6003,12.6089,82100.0
2007-06-11 14:40:00,14.54,14.55,14.53,14.55,109300.0,12.6089,12.6176,12.6003,12.6176,109300.0
2007-06-11 14:50:00,14.54,14.55,14.54,14.55,142100.0,12.6089,12.6176,12.6089,12.6176,142100.0
2007-06-11 15:00:00,14.54,14.56,14.54,14.56,258500.0,12.6089,12.6263,12.6089,12.6263,258500.0
2007-06-11 15:10:00,14.56,14.57,14.55,14.56,184600.0,12.6263,12.6349,12.6176,12.6263,184600.0
2007-06-11 15:20:00,14.56,14.57,14.55,14.57,202000.0,12.6263,12.6349,12.6176,12.6349,202000.0
2007-06-11 15:30:00,14.57,14.57,14.56,14.57,128100.0,12.6349,12.6349,12.6263,12.6349,128100.0
2007-06-11 15:40:00,14.56,14.57,14.53,14.54,380200.0,12.6263,12.6349,12.6003,12.6089,380200.0
2007-06-11 15:50:00,14.54,14.55,14.53,14.54,288200.0,12.6089,12.6176,12.6003,12.6089,288200.0
2007-06-12 09:30:00,14.39,14.49,14.37,14.46,185100.0,12.4788,12.5656,12.4615,12.5396,185100.0
2007-06-12 09:40:00,14.46,14.48,14.43,14.47,171700.0,12.5396,12.5569,12.5135,12.5482,171700.0
2007-06-12 09:50:00,14.47,14.48,14.44,14.47,147600.0,12.5482,12.5569,12.5222,12.5482,147600.0
2007-06-12 10:00:00,14.46,14.47,14.44,14.45,232800.0,12.5396,12.5482,12.5222,12.5309,232800.0
2007-06-12 10:10:00,14.44,14.45,14.42,14.43,210600.0,12.5222,12.5309,12.5049,12.5135,210600.0
2007-06-12 10:20:00,14.43,14.43,14.41,14.41,91900.0,12.5135,12.5135,12.4962,12.4962,91900.0
2007-06-12 10:30:00,14.42,14.42,14.41,14.41,32700.0,12.5049,12.5049,12.4962,12.4962,32700.0
2007-06-12 10:40:00,14.41,14.42,14.4,14.41,117500.0,12.4962,12.5049,12.4875,12.4962,117500.0
2007-06-12 10:50:00,14.41,14.42,14.4,14.42,201400.0,12.4962,12.5049,12.4875,12.5049,201400.0
2007-06-12 11:00:00,14.42,14.43,14.41,14.42,181100.0,12.5049,12.5135,12.4962,12.5049,181100.0
2007-06-12 11:10:00,14.42,14.45,14.42,14.45,147300.0,12.5049,12.5309,12.5049,12.5309,147300.0
2007-06-12 11:20:00,14.44,14.47,14.44,14.44,230500.0,12.5222,12.5482,12.5222,12.5222,230500.0
2007-06-12 11:30:00,14.45,14.47,14.45,14.47,220000.0,12.5309,12.5482,12.5309,12.5482,220000.0
2007-06-12 11:40:00,14.47,14.48,14.45,14.46,120900.0,12.5482,12.5569,12.5309,12.5396,120900.0
2007-06-12 11:50:00,14.46,14.47,14.45,14.45,200000.0,12.5396,12.5482,12.5309,12.5309,200000.0
2007-06-12 12:00:00,14.45,14.45,14.42,14.44,115100.0,12.5309,12.5309,12.5049,12.5222,115100.0
2007-06-12 12:10:00,14.44,14.44,14.42,14.43,57700.0,12.5222,12.5222,12.5049,12.5135,57700.0
2007-06-12 12:20:00,14.43,14.43,14.42,14.43,44700.0,12.5135,12.5135,12.5049,12.5135,44700.0
2007-06-12 12:30:00,14.42,14.45,14.42,14.44,121000.0,12.5049,12.5309,12.5049,12.5222,121000.0
2007-06-12 12:40:00,14.45,14.45,14.42,14.42,94300.0,12.5309,12.5309,12.5049,12.5049,94300.0
2007-06-12 12:50:00,14.43,14.43,14.42,14.43,58400.0,12.5135,12.5135,12.5049,12.5135,58400.0
2007-06-12 13:00:00,14.42,14.43,14.42,14.43,35000.0,12.5049,12.5135,12.5049,12.5135,35000.0
2007-06-12 13:10:00,14.43,14.47,14.42,14.44,268700.0,12.5135,12.5482,12.5049,12.5222,268700.0
2007-06-12 13:20:00,14.44,14.46,14.42,14.43,157500.0,12.5222,12.5396,12.5049,12.5135,157500.0
2007-06-12 13:30:00,14.43,14.45,14.42,14.45,131100.0,12.5135,12.5309,12.5049,12.5309,131100.0
2007-06-12 13:40:00,14.45,14.54,14.44,14.53,221100.0,12.5309,12.6089,12.5222,12.6003,221100.0
2007-06-12 13:50:00,14.53,14.54,14.51,14.54,178500.0,12.6003,12.6089,12.5829,12.6089,178500.0
2007-06-12 14:00:00,14.53,14.59,14.53,14.53,183800.0,12.6003,12.6523,12.6003,12.6003,183800.0
2007-06-12 14:10:00,14.53,14.55,14.52,14.53,151300.0,12.6003,12.6176,12.5916,12.6003,151300.0
2007-06-12 14:20:00,14.52,14.53,14.51,14.51,141900.0,12.5916,12.6003,12.5829,12.5829,141900.0
2007-06-12 14:30:00,14.52,14.53,14.51,14.52,202200.0,12.5916,12.6003,12.5829,12.5916,202200.0
2007-06-12 14:40:00,14.52,14.52,14.5,14.5,112200.0,12.5916,12.5916,12.5742,12.5742,112200.0
2007-06-12 14:50:00,14.5,14.51,14.5,14.51,89600.0,12.5742,12.5829,12.5742,12.5829,89600.0
2007-06-12 15:00:00,14.51,14.53,14.47,14.49,437000.0,12.5829,12.6003,12.5482,12.5656,437000.0
2007-06-12 15:10:00,14.49,14.5,14.43,14.47,265200.0,12.5656,12.5742,12.5135,12.5482,265200.0
2007-06-12 15:20:00,14.48,14.49,14.46,14.49,162800.0,12.5569,12.5656,12.5396,12.5656,162800.0
2007-06-12 15:30:00,14.49,14.51,14.48,14.49,290400.0,12.5656,12.5829,12.5569,12.5656,290400.0
2007-06-12 15:40:00,14.49,14.51,14.47,14.47,324100.0,12.5656,12.5829,12.5482,12.5482,324100.0
2007-06-12 15:50:00,14.47,14.49,14.47,14.47,372500.0,12.5482,12.5656,12.5482,12.5482,372500.0
2007-06-13 09:30:00,14.46,14.47,14.4,14.41,150900.0,12.5396,12.5482,12.4875,12.4962,150900.0
2007-06-13 09:40:00,14.41,14.41,14.32,14.34,188100.0,12.4962,12.4962,12.4181,12.4355,188100.0
2007-06-13 09:50:00,14.34,14.37,14.32,14.34,157600.0,12.4355,12.4615,12.4181,12.4355,157600.0
2007-06-13 10:00:00,14.35,14.35,14.32,14.32,92000.0,12.4442,12.4442,12.4181,12.4181,92000.0
2007-06-13 10:10:00,14.31,14.37,14.26,14.36,298700.0,12.4095,12.4615,12.3661,12.4528,298700.0
2007-06-13 10:20:00,14.37,14.44,14.36,14.39,169400.0,12.4615,12.5222,12.4528,12.4788,169400.0
2007-06-13 10:30:00,14.39,14.39,14.3,14.31,167400.0,12.4788,12.4788,12.4008,12.4095,167400.0
2007-06-13 10:40:00,14.31,14.36,14.3,14.35,392200.0,12.4095,12.4528,12.4008,12.4442,392200.0
2007-06-13 10:50:00,14.36,14.38,14.32,14.34,107500.0,12.4528,12.4702,12.4181,12.4355,107500.0
2007-06-13 11:00:00,14.34,14.36,14.33,14.33,96700.0,12.4355,12.4528,12.4268,12.4268,96700.0
2007-06-13 11:10:00,14.33,14.34,14.32,14.33,92200.0,12.4268,12.4355,12.4181,12.4268,92200.0
2007-06-13 11:20:00,14.33,14.33,14.3,14.3,149500.0,12.4268,12.4268,12.4008,12.4008,149500.0
2007-06-13 11:30:00,14.31,14.31,14.27,14.27,777700.0,12.4095,12.4095,12.3748,12.3748,777700.0
2007-06-13 11:40:00,14.27,14.29,14.24,14.25,531600.0,12.3748,12.3921,12.3488,12.3574,531600.0
2007-06-13 11:50:00,14.26,14.26,14.21,14.21,247800.0,12.3661,12.3661,12.3228,12.3228,247800.0
2007-06-13 12:00:00,14.21,14.24,14.2,14.22,200200.0,12.3228,12.3488,12.3141,12.3314,200200.0
2007-06-13 12:10:00,14.22,14.22,14.18,14.19,298400.0,12.3314,12.3314,12.2967,12.3054,298400.0
2007-06-13 12:20:00,14.19,14.19,14.15,14.17,156000.0,12.3054,12.3054,12.2707,12.2881,156000.0
2007-06-13 12:30:00,14.17,14.2,14.16,14.2,366300.0,12.2881,12.3141,12.2794,12.3141,366300.0
2007-06-13 12:40:00,14.19,14.2,14.19,14.2,102400.0,12.3054,12.3141,12.3054,12.3141,102400.0
2007-06-13 12:50:00,14.19,14.2,14.18,14.19,147000.0,12.3054,12.3141,12.2967,12.3054,147000.0
2007-06-13 13:00:00,14.18,14.2,14.18,14.2,68200.0,12.2967,12.3141,12.2967,12.3141,68200.0
2007-06-13 13:10:00,14.19,14.2,14.19,14.2,62300.0,12.3054,12.3141,12.3054,12.3141,62300.0
2007-06-13 13:20:00,14.2,14.2,14.19,14.2,120000.0,12.3141,12.3141,12.3054,12.3141,120000.0
2007-06-13 13:30:00,14.19,14.23,14.19,14.22,308700.0,12.3054,12.3401,12.3054,12.3314,308700.0
2007-06-13 13:40:00,14.23,14.23,14.21,14.22,117800.0,12.3401,12.3401,12.3228,12.3314,117800.0
2007-06-13 13:50:00,14.22,14.23,14.21,14.22,74300.0,12.3314,12.3401,12.3228,12.3314,74300.0
2007-06-13 14:00:00,14.23,14.25,14.23,14.23,159100.0,12.3401,12.3574,12.3401,12.3401,159100.0
2007-06-13 14:10:00,14.23,14.27,14.23,14.26,205500.0,12.3401,12.3748,12.3401,12.3661,205500.0
2007-06-13 14:20:00,14.26,14.27,14.23,14.23,233900.0,12.3661,12.3748,12.3401,12.3401,233900.0
2007-06-13 14:30:00,14.23,14.27,14.23,14.27,227400.0,12.3401,12.3748,12.3401,12.3748,227400.0
2007-06-13 14:40:00,14.27,14.28,14.26,14.28,189900.0,12.3748,12.3835,12.3661,12.3835,189900.0
2007-06-13 14:50:00,14.27,14.3,14.26,14.3,267200.0,12.3748,12.4008,12.3661,12.4008,267200.0
2007-06-13 15:00:00,14.29,14.3,14.28,14.29,66700.0,12.3921,12.4008,12.3835,12.3921,66700.0
2007-06-13 15:10:00,14.29,14.3,14.26,14.3,287000.0,12.3921,12.4008,12.3661,12.4008,287000.0
2007-06-13 15:20:00,14.29,14.33,14.29,14.33,204700.0,12.3921,12.4268,12.3921,12.4268,204700.0
2007-06-13 15:30:00,14.33,14.35,14.32,14.35,140800.0,12.4268,12.4442,12.4181,12.4442,140800.0
2007-06-13 15:40:00,14.34,14.37,14.34,14.37,291100.0,12.4355,12.4615,12.4355,12.4615,291100.0
2007-06-13 15:50:00,14.37,14.37,14.32,14.34,617000.0,12.4615,12.4615,12.4181,12.4355,617000.0
2007-06-14 09:30:00,14.25,14.4,14.25,14.32,227000.0,12.3574,12.4875,12.3574,12.4181,227000.0
2007-06-14 09:40:00,14.32,14.37,14.3,14.35,236000.0,12.4181,12.4615,12.4008,12.4442,236000.0
2007-06-14 09:50:00,14.36,14.44,14.36,14.4,234000.0,12.4528,12.5222,12.4528,12.4875,234000.0
2007-06-14 10:00:00,14.39,14.4,14.33,14.39,261100.0,12.4788,12.4875,12.4268,12.4788,261100.0
2007-06-14 10:10:00,14.39,14.43,14.38,14.43,198900.0,12.4788,12.5135,12.4702,12.5135,198900.0
2007-06-14 10:20:00,14.43,14.44,14.42,14.44,224300.0,12.5135,12.5222,12.5049,12.5222,224300.0
2007-06-14 10:30:00,14.43,14.5,14.43,14.5,239900.0,12.5135,12.5742,12.5135,12.5742,239900.0
2007-06-14 10:40:00,14.5,14.53,14.49,14.5,207600.0,12.5742,12.6003,12.5656,12.5742,207600.0
2007-06-14 10:50:00,14.51,14.54,14.5,14.54,112100.0,12.5829,12.6089,12.5742,12.6089,112100.0
2007-06-14 11:00:00,14.54,14.58,14.53,14.58,297100.0,12.6089,12.6436,12.6003,12.6436,297100.0
2007-06-14 11:10:00,14.58,14.58,14.52,14.57,215700.0,12.6436,12.6436,12.5916,12.6349,215700.0
2007-06-14 11:20:00,14.56,14.57,14.55,14.56,166100.0,12.6263,12.6349,12.6176,12.6263,166100.0
2007-06-14 11:30:00,14.56,14.57,14.55,14.57,127300.0,12.6263,12.6349,12.6176,12.6349,127300.0
2007-06-14 11:40:00,14.57,14.59,14.55,14.55,214500.0,12.6349,12.6523,12.6176,12.6176,214500.0
2007-06-14 11:50:00,14.56,14.6,14.53,14.59,266800.0,12.6263,12.661,12.6003,12.6523,266800.0
2007-06-14 12:00:00,14.6,14.62,14.59,14.61,204700.0,12.661,12.6783,12.6523,12.6696,204700.0
2007-06-14 12:10:00,14.61,14.64,14.59,14.6,284600.0,12.6696,12.6956,12.6523,12.661,284600.0
2007-06-14 12:20:00,14.6,14.65,14.59,14.64,177700.0,12.661,12.7043,12.6523,12.6956,177700.0
2007-06-14 12:30:00,14.63,14.66,14.63,14.66,125300.0,12.687,12.713,12.687,12.713,125300.0
2007-06-14 12:40:00,14.65,14.69,14.65,14.69,161000.0,12.7043,12.739,12.7043,12.739,161000.0
2007-06-14 12:50:00,14.68,14.69,14.64,14.64,140100.0,12.7303,12.739,12.6956,12.6956,140100.0
2007-06-14 13:00:00,14.64,14.67,14.63,14.66,240500.0,12.6956,12.7217,12.687,12.713,240500.0
2007-06-14 13:10:00,14.66,14.67,14.64,14.67,121700.0,12.713,12.7217,12.6956,12.7217,121700.0
2007-06-14 13:20:00,14.67,14.68,14.66,14.68,149400.0,12.7217,12.7303,12.713,12.7303,149400.0
2007-06-14 13:30:00,14.68,14.7,14.67,14.7,138500.0,12.7303,12.7477,12.7217,12.7477,138500.0
2007-06-14 13:40:00,14.69,14.7,14.64,14.64,264800.0,12.739,12.7477,12.6956,12.6956,264800.0
2007-06-14 13:50:00,14.65,14.68,14.63,14.63,382600.0,12.7043,12.7303,12.687,12.687,382600.0
2007-06-14 14:00:00,14.64,14.65,14.58,14.64,274000.0,12.6956,12.7043,12.6436,12.6956,274000.0
2007-06-14 14:10:00,14.64,14.69,14.63,14.67,124100.0,12.6956,12.739,12.687,12.7217,124100.0
2007-06-14 14:20:00,14.67,14.67,14.63,14.64,148900.0,12.7217,12.7217,12.687,12.6956,148900.0
2007-06-14 14:30:00,14.64,14.66,14.62,14.65,294700.0,12.6956,12.713,12.6783,12.7043,294700.0
2007-06-14 14:40:00,14.65,14.66,14.64,14.66,186100.0,12.7043,12.713,12.6956,12.713,186100.0
2007-06-14 14:50:00,14.66,14.67,14.64,14.64,198500.0,12.713,12.7217,12.6956,12.6956,198500.0
2007-06-14 15:00:00,14.65,14.66,14.63,14.66,241100.0,12.7043,12.713,12.687,12.713,241100.0
2007-06-14 15:10:00,14.65,14.69,14.65,14.67,323200.0,12.7043,12.739,12.7043,12.7217,323200.0
2007-06-14 15:20:00,14.68,14.7,14.67,14.7,221500.0,12.7303,12.7477,12.7217,12.7477,221500.0
2007-06-14 15:30:00,14.69,14.69,14.66,14.67,250200.0,12.739,12.739,12.713,12.7217,250200.0
2007-06-14 15:40:00,14.68,14.72,14.68,14.7,452700.0,12.7303,12.765,12.7303,12.7477,452700.0
2007-06-14 15:50:00,14.7,14.7,14.65,14.65,354000.0,12.7477,12.7477,12.7043,12.7043,354000.0
2007-06-15 09:30:00,14.65,14.65,14.56,14.59,1077600.0,12.7043,12.7043,12.6263,12.6523,1077600.0
2007-06-15 09:40:00,14.6,14.6,14.56,14.6,207600.0,12.661,12.661,12.6263,12.661,207600.0
2007-06-15 09:50:00,14.6,14.66,14.59,14.66,271300.0,12.661,12.713,12.6523,12.713,271300.0
2007-06-15 10:00:00,14.66,14.7,14.62,14.62,206500.0,12.713,12.7477,12.6783,12.6783,206500.0
2007-06-15 10:10:00,14.63,14.68,14.62,14.65,204200.0,12.687,12.7303,12.6783,12.7043,204200.0
2007-06-15 10:20:00,14.65,14.69,14.64,14.64,144400.0,12.7043,12.739,12.6956,12.6956,144400.0
2007-06-15 10:30:00,14.65,14.67,14.64,14.66,237500.0,12.7043,12.7217,12.6956,12.713,237500.0
2007-06-15 10:40:00,14.67,14.67,14.64,14.64,186600.0,12.7217,12.7217,12.6956,12.6956,186600.0
2007-06-15 10:50:00,14.64,14.66,14.64,14.65,82900.0,12.6956,12.713,12.6956,12.7043,82900.0
2007-06-15 11:00:00,14.66,14.69,14.65,14.68,473300.0,12.713,12.739,12.7043,12.7303,473300.0
2007-06-15 11:10:00,14.68,14.69,14.66,14.66,121700.0,12.7303,12.739,12.713,12.713,121700.0
2007-06-15 11:20:00,14.67,14.67,14.66,14.67,49700.0,12.7217,12.7217,12.713,12.7217,49700.0
2007-06-15 11:30:00,14.67,14.67,14.65,14.65,76800.0,12.7217,12.7217,12.7043,12.7043,76800.0
2007-06-15 11:40:00,14.66,14.67,14.65,14.66,266100.0,12.713,12.7217,12.7043,12.713,266100.0
2007-06-15 11:50:00,14.66,14.67,14.65,14.66,80500.0,12.713,12.7217,12.7043,12.713,80500.0
2007-06-15 12:00:00,14.66,14.66,14.65,14.66,57600.0,12.713,12.713,12.7043,12.713,57600.0
2007-06-15 12:10:00,14.65,14.66,14.65,14.65,65600.0,12.7043,12.713,12.7043,12.7043,65600.0
2007-06-15 12:20:00,14.66,14.66,14.65,14.65,84500.0,12.713,12.713,12.7043,12.7043,84500.0
2007-06-15 12:30:00,14.66,14.66,14.61,14.62,183000.0,12.713,12.713,12.6696,12.6783,183000.0
2007-06-15 12:40:00,14.62,14.62,14.59,14.59,236300.0,12.6783,12.6783,12.6523,12.6523,236300.0
2007-06-15 12:50:00,14.59,14.61,14.58,14.58,139100.0,12.6523,12.6696,12.6436,12.6436,139100.0
2007-06-15 13:00:00,14.59,14.6,14.51,14.52,262500.0,12.6523,12.661,12.5829,12.5916,262500.0
2007-06-15 13:10:00,14.52,14.55,14.51,14.54,229700.0,12.5916,12.6176,12.5829,12.6089,229700.0
2007-06-15 13:20:00,14.54,14.55,14.52,14.54,250900.0,12.6089,12.6176,12.5916,12.6089,250900.0
2007-06-15 13:30:00,14.54,14.61,14.53,14.53,251400.0,12.6089,12.6696,12.6003,12.6003,251400.0
2007-06-15 13:40:00,14.54,14.57,14.53,14.57,87000.0,12.6089,12.6349,12.6003,12.6349,87000.0
2007-06-15 13:50:00,14.57,14.59,14.56,14.59,103800.0,12.6349,12.6523,12.6263,12.6523,103800.0
2007-06-15 14:00:00,14.59,14.62,14.54,14.54,146800.0,12.6523,12.6783,12.6089,12.6089,146800.0
2007-06-15 14:10:00,14.55,14.56,14.53,14.55,182700.0,12.6176,12.6263,12.6003,12.6176,182700.0
2007-06-15 14:20:00,14.55,14.55,14.54,14.55,93100.0,12.6176,12.6176,12.6089,12.6176,93100.0
2007-06-15 14:30:00,14.55,14.56,14.54,14.55,216000.0,12.6176,12.6263,12.6089,12.6176,216000.0
2007-06-15 14:40:00,14.55,14.55,14.51,14.54,201800.0,12.6176,12.6176,12.5829,12.6089,201800.0
2007-06-15 14:50:00,14.54,14.55,14.54,14.54,122300.0,12.6089,12.6176,12.6089,12.6089,122300.0
2007-06-15 15:00:00,14.54,14.56,14.54,14.55,246800.0,12.6089,12.6263,12.6089,12.6176,246800.0
2007-06-15 15:10:00,14.54,14.59,14.54,14.56,262000.0,12.6089,12.6523,12.6089,12.6263,262000.0
2007-06-15 15:20:00,14.57,14.57,14.55,14.57,159800.0,12.6349,12.6349,12.6176,12.6349,159800.0
2007-06-15 15:30:00,14.57,14.57,14.52,14.53,338400.0,12.6349,12.6349,12.5916,12.6003,338400.0
2007-06-15 15:40:00,14.53,14.56,14.52,14.53,340900.0,12.6003,12.6263,12.5916,12.6003,340900.0
2007-06-15 15:50:00,14.53,14.55,14.52,14.54,289300.0,12.6003,12.6176,12.5916,12.6089,289300.0
2007-06-18 09:30:00,14.56,14.61,14.56,14.57,171700.0,12.6263,12.6696,12.6263,12.6349,171700.0
2007-06-18 09:40:00,14.57,14.58,14.56,14.58,180500.0,12.6349,12.6436,12.6263,12.6436,180500.0
2007-06-18 09:50:00,14.58,14.58,14.55,14.56,197600.0,12.6436,12.6436,12.6176,12.6263,197600.0
2007-06-18 10:00:00,14.56,14.56,14.52,14.55,214000.0,12.6263,12.6263,12.5916,12.6176,214000.0
2007-06-18 10:10:00,14.54,14.56,14.45,14.53,5751800.0,12.6089,12.6263,12.5309,12.6003,5751800.0
2007-06-18 10:20:00,14.53,14.56,14.52,14.53,212500.0,12.6003,12.6263,12.5916,12.6003,212500.0
2007-06-18 10:30:00,14.54,14.57,14.53,14.56,243700.0,12.6089,12.6349,12.6003,12.6263,243700.0
2007-06-18 10:40:00,14.56,14.56,14.54,14.55,119300.0,12.6263,12.6263,12.6089,12.6176,119300.0
2007-06-18 10:50:00,14.54,14.54,14.5,14.5,212100.0,12.6089,12.6089,12.5742,12.5742,212100.0
2007-06-18 11:00:00,14.51,14.52,14.5,14.51,194600.0,12.5829,12.5916,12.5742,12.5829,194600.0
2007-06-18 11:10:00,14.51,14.52,14.5,14.52,296000.0,12.5829,12.5916,12.5742,12.5916,296000.0
2007-06-18 11:20:00,14.52,14.53,14.51,14.53,169900.0,12.5916,12.6003,12.5829,12.6003,169900.0
2007-06-18 11:30:00,14.53,14.54,14.52,14.53,109700.0,12.6003,12.6089,12.5916,12.6003,109700.0
2007-06-18 11:40:00,14.53,14.54,14.52,14.53,109800.0,12.6003,12.6089,12.5916,12.6003,109800.0
2007-06-18 11:50:00,14.53,14.53,14.52,14.52,164600.0,12.6003,12.6003,12.5916,12.5916,164600.0
2007-06-18 12:00:00,14.53,14.53,14.51,14.52,221400.0,12.6003,12.6003,12.5829,12.5916,221400.0
2007-06-18 12:10:00,14.51,14.52,14.5,14.5,151100.0,12.5829,12.5916,12.5742,12.5742,151100.0
2007-06-18 12:20:00,14.5,14.51,14.5,14.51,112000.0,12.5742,12.5829,12.5742,12.5829,112000.0
2007-06-18 12:30:00,14.51,14.55,14.5,14.53,265600.0,12.5829,12.6176,12.5742,12.6003,265600.0
2007-06-18 12:40:00,14.52,14.54,14.52,14.53,137800.0,12.5916,12.6089,12.5916,12.6003,137800.0
2007-06-18 12:50:00,14.54,14.54,14.53,14.54,50600.0,12.6089,12.6089,12.6003,12.6089,50600.0
2007-06-18 13:00:00,14.54,14.54,14.53,14.54,107800.0,12.6089,12.6089,12.6003,12.6089,107800.0
2007-06-18 13:10:00,14.53,14.55,14.53,14.55,153800.0,12.6003,12.6176,12.6003,12.6176,153800.0
2007-06-18 13:20:00,14.54,14.55,14.51,14.51,150200.0,12.6089,12.6176,12.5829,12.5829,150200.0
2007-06-18 13:30:00,14.52,14.52,14.5,14.51,78700.0,12.5916,12.5916,12.5742,12.5829,78700.0
2007-06-18 13:40:00,14.51,14.52,14.5,14.52,66900.0,12.5829,12.5916,12.5742,12.5916,66900.0
2007-06-18 13:50:00,14.52,14.52,14.5,14.51,104800.0,12.5916,12.5916,12.5742,12.5829,104800.0
2007-06-18 14:00:00,14.5,14.52,14.5,14.51,136500.0,12.5742,12.5916,12.5742,12.5829,136500.0
2007-06-18 14:10:00,14.51,14.51,14.5,14.51,53800.0,12.5829,12.5829,12.5742,12.5829,53800.0
2007-06-18 14:20:00,14.51,14.52,14.5,14.51,137900.0,12.5829,12.5916,12.5742,12.5829,137900.0
2007-06-18 14:30:00,14.51,14.52,14.51,14.52,82900.0,12.5829,12.5916,12.5829,12.5916,82900.0
2007-06-18 14:40:00,14.51,14.52,14.5,14.51,119900.0,12.5829,12.5916,12.5742,12.5829,119900.0
2007-06-18 14:50:00,14.51,14.52,14.5,14.51,196700.0,12.5829,12.5916,12.5742,12.5829,196700.0
2007-06-18 15:00:00,14.51,14.53,14.51,14.53,235300.0,12.5829,12.6003,12.5829,12.6003,235300.0
2007-06-18 15:10:00,14.53,14.54,14.52,14.53,209600.0,12.6003,12.6089,12.5916,12.6003,209600.0
2007-06-18 15:20:00,14.52,14.53,14.51,14.51,137200.0,12.5916,12.6003,12.5829,12.5829,137200.0
2007-06-18 15:30:00,14.52,14.52,14.51,14.52,129800.0,12.5916,12.5916,12.5829,12.5916,129800.0
2007-06-18 15:40:00,14.52,14.52,14.5,14.5,159000.0,12.5916,12.5916,12.5742,12.5742,159000.0
2007-06-18 15:50:00,14.5,14.53,14.5,14.51,262100.0,12.5742,12.6003,12.5742,12.5829,262100.0
2007-06-19 09:30:00,14.43,14.58,14.42,14.58,425500.0,12.5135,12.6436,12.5049,12.6436,425500.0
2007-06-19 09:40:00,14.57,14.58,14.54,14.55,277100.0,12.6349,12.6436,12.6089,12.6176,277100.0
2007-06-19 09:50:00,14.56,14.58,14.56,14.57,261200.0,12.6263,12.6436,12.6263,12.6349,261200.0
2007-06-19 10:00:00,14.57,14.59,14.56,14.57,266500.0,12.6349,12.6523,12.6263,12.6349,266500.0
2007-06-19 10:10:00,14.57,14.58,14.55,14.57,199400.0,12.6349,12.6436,12.6176,12.6349,199400.0
2007-06-19 10:20:00,14.57,14.6,14.55,14.58,284400.0,12.6349,12.661,12.6176,12.6436,284400.0
2007-06-19 10:30:00,14.57,14.61,14.57,14.59,272400.0,12.6349,12.6696,12.6349,12.6523,272400.0
2007-06-19 10:40:00,14.59,14.6,14.58,14.59,184300.0,12.6523,12.661,12.6436,12.6523,184300.0
2007-06-19 10:50:00,14.59,14.62,14.58,14.62,287000.0,12.6523,12.6783,12.6436,12.6783,287000.0
2007-06-19 11:00:00,14.62,14.65,14.6,14.65,398900.0,12.6783,12.7043,12.661,12.7043,398900.0
2007-06-19 11:10:00,14.66,14.67,14.64,14.67,266900.0,12.713,12.7217,12.6956,12.7217,266900.0
2007-06-19 11:20:00,14.67,14.68,14.64,14.65,196800.0,12.7217,12.7303,12.6956,12.7043,196800.0
2007-06-19 11:30:00,14.64,14.67,14.64,14.66,164000.0,12.6956,12.7217,12.6956,12.713,164000.0
2007-06-19 11:40:00,14.66,14.69,14.65,14.69,210200.0,12.713,12.739,12.7043,12.739,210200.0
2007-06-19 11:50:00,14.69,14.7,14.68,14.69,104700.0,12.739,12.7477,12.7303,12.739,104700.0
2007-06-19 12:00:00,14.68,14.7,14.68,14.69,141400.0,12.7303,12.7477,12.7303,12.739,141400.0
2007-06-19 12:10:00,14.69,14.69,14.67,14.68,108000.0,12.739,12.739,12.7217,12.7303,108000.0
2007-06-19 12:20:00,14.68,14.69,14.67,14.68,79000.0,12.7303,12.739,12.7217,12.7303,79000.0
2007-06-19 12:30:00,14.68,14.68,14.67,14.68,39000.0,12.7303,12.7303,12.7217,12.7303,39000.0
2007-06-19 12:40:00,14.68,14.7,14.67,14.7,168900.0,12.7303,12.7477,12.7217,12.7477,168900.0
2007-06-19 12:50:00,14.71,14.72,14.7,14.72,131300.0,12.7563,12.765,12.7477,12.765,131300.0
2007-06-19 13:00:00,14.72,14.72,14.7,14.7,171400.0,12.765,12.765,12.7477,12.7477,171400.0
2007-06-19 13:10:00,14.71,14.72,14.7,14.71,173600.0,12.7563,12.765,12.7477,12.7563,173600.0
2007-06-19 13:20:00,14.71,14.73,14.7,14.73,422200.0,12.7563,12.7737,12.7477,12.7737,422200.0
2007-06-19 13:30:00,14.73,14.75,14.71,14.75,269000.0,12.7737,12.791,12.7563,12.791,269000.0
2007-06-19 13:40:00,14.75,14.75,14.74,14.74,88400.0,12.791,12.791,12.7824,12.7824,88400.0
2007-06-19 13:50:00,14.75,14.81,14.74,14.77,508400.0,12.791,12.8431,12.7824,12.8084,508400.0
2007-06-19 14:00:00,14.77,14.78,14.74,14.76,177400.0,12.8084,12.8171,12.7824,12.7997,177400.0
2007-06-19 14:10:00,14.76,14.77,14.75,14.75,104500.0,12.7997,12.8084,12.791,12.791,104500.0
2007-06-19 14:20:00,14.75,14.76,14.75,14.75,76000.0,12.791,12.7997,12.791,12.791,76000.0
2007-06-19 14:30:00,14.75,14.76,14.75,14.76,48400.0,12.791,12.7997,12.791,12.7997,48400.0
2007-06-19 14:40:00,14.75,14.76,14.75,14.76,127400.0,12.791,12.7997,12.791,12.7997,127400.0
2007-06-19 14:50:00,14.76,14.79,14.75,14.78,108900.0,12.7997,12.8257,12.791,12.8171,108900.0
2007-06-19 15:00:00,14.79,14.79,14.75,14.76,428800.0,12.8257,12.8257,12.791,12.7997,428800.0
2007-06-19 15:10:00,14.76,14.76,14.74,14.74,226800.0,12.7997,12.7997,12.7824,12.7824,226800.0
2007-06-19 15:20:00,14.75,14.75,14.71,14.71,220700.0,12.791,12.791,12.7563,12.7563,220700.0
2007-06-19 15:30:00,14.72,14.72,14.69,14.71,240000.0,12.765,12.765,12.739,12.7563,240000.0
2007-06-19 15:40:00,14.71,14.73,14.7,14.71,369300.0,12.7563,12.7737,12.7477,12.7563,369300.0
2007-06-19 15:50:00,14.71,14.74,14.7,14.71,319900.0,12.7563,12.7824,12.7477,12.7563,319900.0
2007-06-20 09:30:00,14.71,14.81,14.7,14.8,180200.0,12.7563,12.8431,12.7477,12.8344,180200.0
2007-06-20 09:40:00,14.79,14.8,14.77,14.78,115600.0,12.8257,12.8344,12.8084,12.8171,115600.0
2007-06-20 09:50:00,14.78,14.8,14.77,14.79,264100.0,12.8171,12.8344,12.8084,12.8257,264100.0
2007-06-20 10:00:00,14.79,14.8,14.76,14.79,314900.0,12.8257,12.8344,12.7997,12.8257,314900.0
2007-06-20 10:10:00,14.79,14.8,14.78,14.79,682700.0,12.8257,12.8344,12.8171,12.8257,682700.0
2007-06-20 10:20:00,14.78,14.8,14.77,14.8,194600.0,12.8171,12.8344,12.8084,12.8344,194600.0
2007-06-20 10:30:00,14.8,14.86,14.8,14.86,468800.0,12.8344,12.8864,12.8344,12.8864,468800.0
2007-06-20 10:40:00,14.86,14.88,14.85,14.88,352400.0,12.8864,12.9038,12.8778,12.9038,352400.0
2007-06-20 10:50:00,14.88,14.89,14.85,14.88,326400.0,12.9038,12.9124,12.8778,12.9038,326400.0
2007-06-20 11:00:00,14.88,14.89,14.86,14.88,256900.0,12.9038,12.9124,12.8864,12.9038,256900.0
2007-06-20 11:10:00,14.89,14.89,14.87,14.88,229800.0,12.9124,12.9124,12.8951,12.9038,229800.0
2007-06-20 11:20:00,14.88,14.89,14.87,14.88,237800.0,12.9038,12.9124,12.8951,12.9038,237800.0
2007-06-20 11:30:00,14.88,14.89,14.86,14.87,187900.0,12.9038,12.9124,12.8864,12.8951,187900.0
2007-06-20 11:40:00,14.86,14.88,14.86,14.87,194900.0,12.8864,12.9038,12.8864,12.8951,194900.0
2007-06-20 11:50:00,14.87,14.87,14.84,14.87,575600.0,12.8951,12.8951,12.8691,12.8951,575600.0
2007-06-20 12:00:00,14.86,14.89,14.86,14.89,297200.0,12.8864,12.9124,12.8864,12.9124,297200.0
2007-06-20 12:10:00,14.89,14.89,14.88,14.89,221100.0,12.9124,12.9124,12.9038,12.9124,221100.0
2007-06-20 12:20:00,14.89,14.95,14.88,14.95,306400.0,12.9124,12.9645,12.9038,12.9645,306400.0
2007-06-20 12:30:00,14.95,14.95,14.92,14.94,179600.0,12.9645,12.9645,12.9385,12.9558,179600.0
2007-06-20 12:40:00,14.94,14.95,14.86,14.87,255600.0,12.9558,12.9645,12.8864,12.8951,255600.0
2007-06-20 12:50:00,14.87,14.88,14.85,14.88,152300.0,12.8951,12.9038,12.8778,12.9038,152300.0
2007-06-20 13:00:00,14.88,14.88,14.78,14.78,254000.0,12.9038,12.9038,12.8171,12.8171,254000.0
2007-06-20 13:10:00,14.79,14.8,14.73,14.75,329300.0,12.8257,12.8344,12.7737,12.791,329300.0
2007-06-20 13:20:00,14.75,14.8,14.73,14.77,297600.0,12.791,12.8344,12.7737,12.8084,297600.0
2007-06-20 13:30:00,14.77,14.84,14.77,14.84,258900.0,12.8084,12.8691,12.8084,12.8691,258900.0
2007-06-20 13:40:00,14.84,14.85,14.82,14.85,146500.0,12.8691,12.8778,12.8517,12.8778,146500.0
2007-06-20 13:50:00,14.85,14.85,14.84,14.85,108200.0,12.8778,12.8778,12.8691,12.8778,108200.0
2007-06-20 14:00:00,14.85,14.9,14.84,14.9,202300.0,12.8778,12.9211,12.8691,12.9211,202300.0
2007-06-20 14:10:00,14.89,14.91,14.81,14.89,288400.0,12.9124,12.9298,12.8431,12.9124,288400.0
2007-06-20 14:20:00,14.89,14.9,14.84,14.9,120700.0,12.9124,12.9211,12.8691,12.9211,120700.0
2007-06-20 14:30:00,14.9,14.92,14.85,14.88,339700.0,12.9211,12.9385,12.8778,12.9038,339700.0
2007-06-20 14:40:00,14.88,14.88,14.82,14.83,322900.0,12.9038,12.9038,12.8517,12.8604,322900.0
2007-06-20 14:50:00,14.83,14.89,14.82,14.89,110500.0,12.8604,12.9124,12.8517,12.9124,110500.0
2007-06-20 15:00:00,14.89,14.9,14.83,14.85,198900.0,12.9124,12.9211,12.8604,12.8778,198900.0
2007-06-20 15:10:00,14.85,14.89,14.85,14.87,129200.0,12.8778,12.9124,12.8778,12.8951,129200.0
2007-06-20 15:20:00,14.87,14.89,14.86,14.89,201800.0,12.8951,12.9124,12.8864,12.9124,201800.0
2007-06-20 15:30:00,14.89,14.9,14.85,14.86,277900.0,12.9124,12.9211,12.8778,12.8864,277900.0
2007-06-20 15:40:00,14.86,14.89,14.86,14.89,250900.0,12.8864,12.9124,12.8864,12.9124,250900.0
2007-06-20 15:50:00,14.88,14.89,14.86,14.86,347600.0,12.9038,12.9124,12.8864,12.8864,347600.0
2007-06-21 09:30:00,14.85,14.86,14.73,14.75,117900.0,12.8778,12.8864,12.7737,12.791,117900.0
2007-06-21 09:40:00,14.75,14.76,14.65,14.74,278800.0,12.791,12.7997,12.7043,12.7824,278800.0
2007-06-21 09:50:00,14.74,14.82,14.73,14.75,126700.0,12.7824,12.8517,12.7737,12.791,126700.0
2007-06-21 10:00:00,14.75,14.79,14.75,14.78,127400.0,12.791,12.8257,12.791,12.8171,127400.0
2007-06-21 10:10:00,14.78,14.81,14.76,14.81,648800.0,12.8171,12.8431,12.7997,12.8431,648800.0
2007-06-21 10:20:00,14.8,14.81,14.79,14.8,140800.0,12.8344,12.8431,12.8257,12.8344,140800.0
2007-06-21 10:30:00,14.8,14.8,14.76,14.78,116100.0,12.8344,12.8344,12.7997,12.8171,116100.0
2007-06-21 10:40:00,14.78,14.8,14.78,14.79,164200.0,12.8171,12.8344,12.8171,12.8257,164200.0
2007-06-21 10:50:00,14.79,14.85,14.79,14.81,171200.0,12.8257,12.8778,12.8257,12.8431,171200.0
2007-06-21 11:00:00,14.82,14.82,14.77,14.79,70400.0,12.8517,12.8517,12.8084,12.8257,70400.0
2007-06-21 11:10:00,14.78,14.8,14.78,14.8,117200.0,12.8171,12.8344,12.8171,12.8344,117200.0
2007-06-21 11:20:00,14.8,14.8,14.79,14.8,55500.0,12.8344,12.8344,12.8257,12.8344,55500.0
2007-06-21 11:30:00,14.8,14.8,14.78,14.79,131000.0,12.8344,12.8344,12.8171,12.8257,131000.0
2007-06-21 11:40:00,14.79,14.8,14.78,14.79,599800.0,12.8257,12.8344,12.8171,12.8257,599800.0
2007-06-21 11:50:00,14.79,14.8,14.77,14.78,273300.0,12.8257,12.8344,12.8084,12.8171,273300.0
2007-06-21 12:00:00,14.79,14.82,14.78,14.8,261500.0,12.8257,12.8517,12.8171,12.8344,261500.0
2007-06-21 12:10:00,14.79,14.84,14.79,14.83,211000.0,12.8257,12.8691,12.8257,12.8604,211000.0
2007-06-21 12:20:00,14.82,14.85,14.82,14.83,161500.0,12.8517,12.8778,12.8517,12.8604,161500.0
2007-06-21 12:30:00,14.83,14.85,14.82,14.85,128600.0,12.8604,12.8778,12.8517,12.8778,128600.0
2007-06-21 12:40:00,14.85,14.86,14.82,14.82,149300.0,12.8778,12.8864,12.8517,12.8517,149300.0
2007-06-21 12:50:00,14.82,14.84,14.82,14.83,96200.0,12.8517,12.8691,12.8517,12.8604,96200.0
2007-06-21 13:00:00,14.83,14.88,14.82,14.86,147500.0,12.8604,12.9038,12.8517,12.8864,147500.0
2007-06-21 13:10:00,14.86,14.88,14.86,14.87,150000.0,12.8864,12.9038,12.8864,12.8951,150000.0
2007-06-21 13:20:00,14.88,14.9,14.87,14.9,140100.0,12.9038,12.9211,12.8951,12.9211,140100.0
2007-06-21 13:30:00,14.9,14.91,14.89,14.89,191800.0,12.9211,12.9298,12.9124,12.9124,191800.0
2007-06-21 13:40:00,14.9,14.9,14.89,14.89,88800.0,12.9211,12.9211,12.9124,12.9124,88800.0
2007-06-21 13:50:00,14.89,14.9,14.86,14.88,248100.0,12.9124,12.9211,12.8864,12.9038,248100.0
2007-06-21 14:00:00,14.88,14.95,14.88,14.94,214300.0,12.9038,12.9645,12.9038,12.9558,214300.0
2007-06-21 14:10:00,14.95,14.95,14.94,14.94,69400.0,12.9645,12.9645,12.9558,12.9558,69400.0
2007-06-21 14:20:00,14.95,14.95,14.94,14.94,50200.0,12.9645,12.9645,12.9558,12.9558,50200.0
2007-06-21 14:30:00,14.95,14.95,14.87,14.92,308900.0,12.9645,12.9645,12.8951,12.9385,308900.0
2007-06-21 14:40:00,14.92,14.92,14.89,14.89,88100.0,12.9385,12.9385,12.9124,12.9124,88100.0
2007-06-21 14:50:00,14.9,14.92,14.89,14.92,236800.0,12.9211,12.9385,12.9124,12.9385,236800.0
2007-06-21 15:00:00,14.91,14.94,14.9,14.9,222500.0,12.9298,12.9558,12.9211,12.9211,222500.0
2007-06-21 15:10:00,14.9,14.9,14.88,14.89,342300.0,12.9211,12.9211,12.9038,12.9124,342300.0
2007-06-21 15:20:00,14.89,14.89,14.87,14.88,189600.0,12.9124,12.9124,12.8951,12.9038,189600.0
2007-06-21 15:30:00,14.88,14.9,14.87,14.88,229000.0,12.9038,12.9211,12.8951,12.9038,229000.0
2007-06-21 15:40:00,14.88,14.88,14.87,14.87,152900.0,12.9038,12.9038,12.8951,12.8951,152900.0
2007-06-21 15:50:00,14.88,14.89,14.84,14.89,632700.0,12.9038,12.9124,12.8691,12.9124,632700.0
2007-06-22 09:30:00,14.84,14.93,14.74,14.9,134500.0,12.8691,12.9471,12.7824,12.9211,134500.0
2007-06-22 09:40:00,14.9,14.91,14.85,14.87,190100.0,12.9211,12.9298,12.8778,12.8951,190100.0
2007-06-22 09:50:00,14.87,14.92,14.87,14.92,112300.0,12.8951,12.9385,12.8951,12.9385,112300.0
2007-06-22 10:00:00,14.91,14.92,14.91,14.92,74800.0,12.9298,12.9385,12.9298,12.9385,74800.0
2007-06-22 10:10:00,14.92,14.92,14.9,14.9,167100.0,12.9385,12.9385,12.9211,12.9211,167100.0
2007-06-22 10:20:00,14.9,14.93,14.9,14.92,86300.0,12.9211,12.9471,12.9211,12.9385,86300.0
2007-06-22 10:30:00,14.91,14.95,14.9,14.95,148900.0,12.9298,12.9645,12.9211,12.9645,148900.0
2007-06-22 10:40:00,14.94,14.97,14.94,14.96,219200.0,12.9558,12.9818,12.9558,12.9731,219200.0
2007-06-22 10:50:00,14.97,14.99,14.96,14.99,353700.0,12.9818,12.9992,12.9731,12.9992,353700.0
2007-06-22 11:00:00,14.99,14.99,14.97,14.98,145700.0,12.9992,12.9992,12.9818,12.9905,145700.0
2007-06-22 11:10:00,14.98,14.98,14.96,14.97,144000.0,12.9905,12.9905,12.9731,12.9818,144000.0
2007-06-22 11:20:00,14.96,14.98,14.96,14.97,150600.0,12.9731,12.9905,12.9731,12.9818,150600.0
2007-06-22 11:30:00,14.97,14.98,14.96,14.98,114100.0,12.9818,12.9905,12.9731,12.9905,114100.0
2007-06-22 11:40:00,14.98,14.98,14.94,14.95,81800.0,12.9905,12.9905,12.9558,12.9645,81800.0
2007-06-22 11:50:00,14.94,14.96,14.92,14.95,115100.0,12.9558,12.9731,12.9385,12.9645,115100.0
2007-06-22 12:00:00,14.94,14.96,14.94,14.95,91200.0,12.9558,12.9731,12.9558,12.9645,91200.0
2007-06-22 12:10:00,14.95,14.97,14.95,14.96,135600.0,12.9645,12.9818,12.9645,12.9731,135600.0
2007-06-22 12:20:00,14.96,14.97,14.95,14.96,190200.0,12.9731,12.9818,12.9645,12.9731,190200.0
2007-06-22 12:30:00,14.95,14.97,14.92,14.95,177600.0,12.9645,12.9818,12.9385,12.9645,177600.0
2007-06-22 12:40:00,14.95,14.96,14.91,14.95,119600.0,12.9645,12.9731,12.9298,12.9645,119600.0
2007-06-22 12:50:00,14.96,14.96,14.95,14.95,35200.0,12.9731,12.9731,12.9645,12.9645,35200.0
2007-06-22 13:00:00,14.95,14.95,14.92,14.95,148900.0,12.9645,12.9645,12.9385,12.9645,148900.0
2007-06-22 13:10:00,14.95,14.98,14.94,14.97,344700.0,12.9645,12.9905,12.9558,12.9818,344700.0
2007-06-22 13:20:00,14.97,14.98,14.94,14.96,1109800.0,12.9818,12.9905,12.9558,12.9731,1109800.0
2007-06-22 13:30:00,14.97,14.99,14.97,14.99,172500.0,12.9818,12.9992,12.9818,12.9992,172500.0
2007-06-22 13:40:00,14.99,15.06,14.95,15.03,673300.0,12.9992,13.0599,12.9645,13.0338,673300.0
2007-06-22 13:50:00,15.04,15.04,15.01,15.01,80300.0,13.0425,13.0425,13.0165,13.0165,80300.0
2007-06-22 14:00:00,15.01,15.02,14.96,14.97,133000.0,13.0165,13.0252,12.9731,12.9818,133000.0
2007-06-22 14:10:00,14.97,15.01,14.97,14.99,151900.0,12.9818,13.0165,12.9818,12.9992,151900.0
2007-06-22 14:20:00,14.98,15.0,14.97,15.0,518400.0,12.9905,13.0078,12.9818,13.0078,518400.0
2007-06-22 14:30:00,14.99,15.0,14.97,15.0,268600.0,12.9992,13.0078,12.9818,13.0078,268600.0
2007-06-22 14:40:00,14.99,15.02,14.99,15.01,492100.0,12.9992,13.0252,12.9992,13.0165,492100.0
2007-06-22 14:50:00,15.01,15.05,15.01,15.04,203200.0,13.0165,13.0512,13.0165,13.0425,203200.0
2007-06-22 15:00:00,15.04,15.04,15.01,15.03,133800.0,13.0425,13.0425,13.0165,13.0338,133800.0
2007-06-22 15:10:00,15.03,15.04,15.02,15.04,228400.0,13.0338,13.0425,13.0252,13.0425,228400.0
2007-06-22 15:20:00,15.03,15.04,15.01,15.01,95800.0,13.0338,13.0425,13.0165,13.0165,95800.0
2007-06-22 15:30:00,15.01,15.02,14.99,15.02,255600.0,13.0165,13.0252,12.9992,13.0252,255600.0
2007-06-22 15:40:00,15.01,15.03,14.98,15.03,460000.0,13.0165,13.0338,12.9905,13.0338,460000.0
2007-06-22 15:50:00,15.03,15.1,15.02,15.08,746000.0,13.0338,13.0946,13.0252,13.0772,746000.0
2007-06-25 09:30:00,15.06,15.1,15.01,15.02,161100.0,13.0599,13.0946,13.0165,13.0252,161100.0
2007-06-25 09:40:00,15.02,15.08,14.98,15.04,156300.0,13.0252,13.0772,12.9905,13.0425,156300.0
2007-06-25 09:50:00,15.03,15.04,14.98,15.01,638900.0,13.0338,13.0425,12.9905,13.0165,638900.0
2007-06-25 10:00:00,15.01,15.02,14.97,14.98,794700.0,13.0165,13.0252,12.9818,12.9905,794700.0
2007-06-25 10:10:00,14.97,15.02,14.96,15.01,490500.0,12.9818,13.0252,12.9731,13.0165,490500.0
2007-06-25 10:20:00,15.0,15.01,15.0,15.01,234900.0,13.0078,13.0165,13.0078,13.0165,234900.0
2007-06-25 10:30:00,15.01,15.01,15.0,15.0,101500.0,13.0165,13.0165,13.0078,13.0078,101500.0
2007-06-25 10:40:00,15.01,15.02,15.0,15.02,113200.0,13.0165,13.0252,13.0078,13.0252,113200.0
2007-06-25 10:50:00,15.01,15.06,15.01,15.05,185100.0,13.0165,13.0599,13.0165,13.0512,185100.0
2007-06-25 11:00:00,15.05,15.11,15.04,15.1,392300.0,13.0512,13.1032,13.0425,13.0946,392300.0
2007-06-25 11:10:00,15.1,15.1,15.07,15.07,163800.0,13.0946,13.0946,13.0685,13.0685,163800.0
2007-06-25 11:20:00,15.08,15.1,15.07,15.09,119600.0,13.0772,13.0946,13.0685,13.0859,119600.0
2007-06-25 11:30:00,15.1,15.1,15.09,15.09,225400.0,13.0946,13.0946,13.0859,13.0859,225400.0
2007-06-25 11:40:00,15.09,15.1,15.06,15.09,167400.0,13.0859,13.0946,13.0599,13.0859,167400.0
2007-06-25 11:50:00,15.09,15.1,15.07,15.09,283300.0,13.0859,13.0946,13.0685,13.0859,283300.0
2007-06-25 12:00:00,15.09,15.13,15.08,15.13,222600.0,13.0859,13.1206,13.0772,13.1206,222600.0
2007-06-25 12:10:00,15.13,15.14,15.12,15.14,139000.0,13.1206,13.1292,13.1119,13.1292,139000.0
2007-06-25 12:20:00,15.14,15.15,15.13,15.14,88200.0,13.1292,13.1379,13.1206,13.1292,88200.0
2007-06-25 12:30:00,15.13,15.14,15.12,15.13,67900.0,13.1206,13.1292,13.1119,13.1206,67900.0
2007-06-25 12:40:00,15.12,15.13,15.11,15.11,87800.0,13.1119,13.1206,13.1032,13.1032,87800.0
2007-06-25 12:50:00,15.11,15.12,15.07,15.08,111000.0,13.1032,13.1119,13.0685,13.0772,111000.0
2007-06-25 13:00:00,15.08,15.08,15.03,15.03,76400.0,13.0772,13.0772,13.0338,13.0338,76400.0
2007-06-25 13:10:00,15.04,15.06,15.03,15.03,246700.0,13.0425,13.0599,13.0338,13.0338,246700.0
2007-06-25 13:20:00,15.03,15.12,15.03,15.09,231600.0,13.0338,13.1119,13.0338,13.0859,231600.0
2007-06-25 13:30:00,15.1,15.14,15.1,15.13,116800.0,13.0946,13.1292,13.0946,13.1206,116800.0
2007-06-25 13:40:00,15.12,15.14,15.12,15.12,72200.0,13.1119,13.1292,13.1119,13.1119,72200.0
2007-06-25 13:50:00,15.12,15.13,15.12,15.12,52400.0,13.1119,13.1206,13.1119,13.1119,52400.0
2007-06-25 14:00:00,15.12,15.14,15.12,15.14,152000.0,13.1119,13.1292,13.1119,13.1292,152000.0
2007-06-25 14:10:00,15.13,15.13,15.07,15.09,334500.0,13.1206,13.1206,13.0685,13.0859,334500.0
2007-06-25 14:20:00,15.1,15.13,15.09,15.11,104300.0,13.0946,13.1206,13.0859,13.1032,104300.0
2007-06-25 14:30:00,15.1,15.11,15.06,15.1,413000.0,13.0946,13.1032,13.0599,13.0946,413000.0
2007-06-25 14:40:00,15.1,15.11,14.97,14.99,396900.0,13.0946,13.1032,12.9818,12.9992,396900.0
2007-06-25 14:50:00,14.99,15.01,14.97,14.99,287600.0,12.9992,13.0165,12.9818,12.9992,287600.0
2007-06-25 15:00:00,15.0,15.01,14.96,14.97,146200.0,13.0078,13.0165,12.9731,12.9818,146200.0
2007-06-25 15:10:00,14.98,15.0,14.97,14.97,137500.0,12.9905,13.0078,12.9818,12.9818,137500.0
2007-06-25 15:20:00,14.97,15.03,14.97,15.03,198700.0,12.9818,13.0338,12.9818,13.0338,198700.0
2007-06-25 15:30:00,15.03,15.08,15.02,15.03,421800.0,13.0338,13.0772,13.0252,13.0338,421800.0
2007-06-25 15:40:00,15.03,15.03,14.98,14.98,191000.0,13.0338,13.0338,12.9905,12.9905,191000.0
2007-06-25 15:50:00,14.98,15.0,14.98,14.98,245000.0,12.9905,13.0078,12.9905,12.9905,245000.0
2007-06-26 09:30:00,15.01,15.03,14.93,14.93,139200.0,13.0165,13.0338,12.9471,12.9471,139200.0
2007-06-26 09:40:00,14.93,15.02,14.92,14.93,160900.0,12.9471,13.0252,12.9385,12.9471,160900.0
2007-06-26 09:50:00,14.92,14.95,14.9,14.91,183300.0,12.9385,12.9645,12.9211,12.9298,183300.0
2007-06-26 10:00:00,14.91,14.94,14.87,14.88,221400.0,12.9298,12.9558,12.8951,12.9038,221400.0
2007-06-26 10:10:00,14.88,14.9,14.87,14.89,342300.0,12.9038,12.9211,12.8951,12.9124,342300.0
2007-06-26 10:20:00,14.9,14.9,14.86,14.86,114500.0,12.9211,12.9211,12.8864,12.8864,114500.0
2007-06-26 10:30:00,14.85,14.88,14.84,14.87,207900.0,12.8778,12.9038,12.8691,12.8951,207900.0
2007-06-26 10:40:00,14.87,14.88,14.82,14.85,178400.0,12.8951,12.9038,12.8517,12.8778,178400.0
2007-06-26 10:50:00,14.85,14.86,14.82,14.83,107400.0,12.8778,12.8864,12.8517,12.8604,107400.0
2007-06-26 11:00:00,14.83,14.83,14.79,14.8,194900.0,12.8604,12.8604,12.8257,12.8344,194900.0
2007-06-26 11:10:00,14.81,14.83,14.79,14.79,193200.0,12.8431,12.8604,12.8257,12.8257,193200.0
2007-06-26 11:20:00,14.8,14.8,14.78,14.79,113500.0,12.8344,12.8344,12.8171,12.8257,113500.0
2007-06-26 11:30:00,14.79,14.81,14.78,14.8,410000.0,12.8257,12.8431,12.8171,12.8344,410000.0
2007-06-26 11:40:00,14.8,14.81,14.78,14.79,371400.0,12.8344,12.8431,12.8171,12.8257,371400.0
2007-06-26 11:50:00,14.79,14.8,14.79,14.8,113100.0,12.8257,12.8344,12.8257,12.8344,113100.0
2007-06-26 12:00:00,14.8,14.8,14.76,14.76,190900.0,12.8344,12.8344,12.7997,12.7997,190900.0
2007-06-26 12:10:00,14.77,14.77,14.76,14.77,83300.0,12.8084,12.8084,12.7997,12.8084,83300.0
2007-06-26 12:20:00,14.77,14.79,14.77,14.79,162600.0,12.8084,12.8257,12.8084,12.8257,162600.0
2007-06-26 12:30:00,14.78,14.79,14.78,14.79,50900.0,12.8171,12.8257,12.8171,12.8257,50900.0
2007-06-26 12:40:00,14.79,14.8,14.78,14.79,195700.0,12.8257,12.8344,12.8171,12.8257,195700.0
2007-06-26 12:50:00,14.79,14.8,14.78,14.79,229300.0,12.8257,12.8344,12.8171,12.8257,229300.0
2007-06-26 13:00:00,14.79,14.79,14.78,14.79,81100.0,12.8257,12.8257,12.8171,12.8257,81100.0
2007-06-26 13:10:00,14.78,14.8,14.78,14.78,162900.0,12.8171,12.8344,12.8171,12.8171,162900.0
2007-06-26 13:20:00,14.79,14.79,14.77,14.78,79700.0,12.8257,12.8257,12.8084,12.8171,79700.0
2007-06-26 13:30:00,14.78,14.79,14.77,14.78,168000.0,12.8171,12.8257,12.8084,12.8171,168000.0
2007-06-26 13:40:00,14.78,14.79,14.77,14.79,149000.0,12.8171,12.8257,12.8084,12.8257,149000.0
2007-06-26 13:50:00,14.78,14.79,14.76,14.77,104300.0,12.8171,12.8257,12.7997,12.8084,104300.0
2007-06-26 14:00:00,14.77,14.8,14.76,14.79,198300.0,12.8084,12.8344,12.7997,12.8257,198300.0
2007-06-26 14:10:00,14.79,14.8,14.77,14.78,195400.0,12.8257,12.8344,12.8084,12.8171,195400.0
2007-06-26 14:20:00,14.77,14.77,14.74,14.75,282900.0,12.8084,12.8084,12.7824,12.791,282900.0
2007-06-26 14:30:00,14.74,14.75,14.73,14.73,175600.0,12.7824,12.791,12.7737,12.7737,175600.0
2007-06-26 14:40:00,14.73,14.74,14.71,14.74,160400.0,12.7737,12.7824,12.7563,12.7824,160400.0
2007-06-26 14:50:00,14.74,14.75,14.72,14.72,152300.0,12.7824,12.791,12.765,12.765,152300.0
2007-06-26 15:00:00,14.72,14.74,14.69,14.74,276000.0,12.765,12.7824,12.739,12.7824,276000.0
2007-06-26 15:10:00,14.74,14.74,14.69,14.69,442000.0,12.7824,12.7824,12.739,12.739,442000.0
2007-06-26 15:20:00,14.7,14.7,14.68,14.69,308000.0,12.7477,12.7477,12.7303,12.739,308000.0
2007-06-26 15:30:00,14.69,14.7,14.68,14.7,413000.0,12.739,12.7477,12.7303,12.7477,413000.0
2007-06-26 15:40:00,14.7,14.7,14.65,14.66,489300.0,12.7477,12.7477,12.7043,12.713,489300.0
2007-06-26 15:50:00,14.66,14.66,14.63,14.63,640500.0,12.713,12.713,12.687,12.687,640500.0
2007-06-27 09:30:00,14.64,14.66,14.62,14.64,170700.0,12.6956,12.713,12.6783,12.6956,170700.0
2007-06-27 09:40:00,14.65,14.65,14.54,14.64,433600.0,12.7043,12.7043,12.6089,12.6956,433600.0
2007-06-27 09:50:00,14.64,14.7,14.63,14.7,269000.0,12.6956,12.7477,12.687,12.7477,269000.0
2007-06-27 10:00:00,14.7,14.71,14.64,14.71,269000.0,12.7477,12.7563,12.6956,12.7563,269000.0
2007-06-27 10:10:00,14.71,14.83,14.7,14.82,831800.0,12.7563,12.8604,12.7477,12.8517,831800.0
2007-06-27 10:20:00,14.82,14.83,14.79,14.83,693000.0,12.8517,12.8604,12.8257,12.8604,693000.0
2007-06-27 10:30:00,14.83,14.83,14.7,14.81,447700.0,12.8604,12.8604,12.7477,12.8431,447700.0
2007-06-27 10:40:00,14.81,14.83,14.79,14.8,140900.0,12.8431,12.8604,12.8257,12.8344,140900.0
2007-06-27 10:50:00,14.8,14.81,14.78,14.78,112500.0,12.8344,12.8431,12.8171,12.8171,112500.0
2007-06-27 11:00:00,14.78,14.82,14.78,14.81,383000.0,12.8171,12.8517,12.8171,12.8431,383000.0
2007-06-27 11:10:00,14.81,14.83,14.81,14.82,219600.0,12.8431,12.8604,12.8431,12.8517,219600.0
2007-06-27 11:20:00,14.82,14.82,14.78,14.8,80400.0,12.8517,12.8517,12.8171,12.8344,80400.0
2007-06-27 11:30:00,14.8,14.81,14.78,14.8,242000.0,12.8344,12.8431,12.8171,12.8344,242000.0
2007-06-27 11:40:00,14.8,14.8,14.78,14.8,129000.0,12.8344,12.8344,12.8171,12.8344,129000.0
2007-06-27 11:50:00,14.8,14.8,14.79,14.8,78900.0,12.8344,12.8344,12.8257,12.8344,78900.0
2007-06-27 12:00:00,14.8,14.8,14.79,14.79,72700.0,12.8344,12.8344,12.8257,12.8257,72700.0
2007-06-27 12:10:00,14.79,14.8,14.77,14.78,105900.0,12.8257,12.8344,12.8084,12.8171,105900.0
2007-06-27 12:20:00,14.78,14.8,14.77,14.8,185800.0,12.8171,12.8344,12.8084,12.8344,185800.0
2007-06-27 12:30:00,14.79,14.8,14.79,14.79,53400.0,12.8257,12.8344,12.8257,12.8257,53400.0
2007-06-27 12:40:00,14.8,14.8,14.78,14.79,81800.0,12.8344,12.8344,12.8171,12.8257,81800.0
2007-06-27 12:50:00,14.79,14.79,14.78,14.79,95000.0,12.8257,12.8257,12.8171,12.8257,95000.0
2007-06-27 13:00:00,14.78,14.8,14.78,14.79,131600.0,12.8171,12.8344,12.8171,12.8257,131600.0
2007-06-27 13:10:00,14.79,14.8,14.78,14.79,50200.0,12.8257,12.8344,12.8171,12.8257,50200.0
2007-06-27 13:20:00,14.78,14.79,14.78,14.78,73200.0,12.8171,12.8257,12.8171,12.8171,73200.0
2007-06-27 13:30:00,14.78,14.79,14.78,14.78,131800.0,12.8171,12.8257,12.8171,12.8171,131800.0
2007-06-27 13:40:00,14.79,14.8,14.78,14.8,163000.0,12.8257,12.8344,12.8171,12.8344,163000.0
2007-06-27 13:50:00,14.8,14.82,14.79,14.82,182000.0,12.8344,12.8517,12.8257,12.8517,182000.0
2007-06-27 14:00:00,14.82,14.84,14.8,14.8,269400.0,12.8517,12.8691,12.8344,12.8344,269400.0
2007-06-27 14:10:00,14.81,14.84,14.8,14.81,322200.0,12.8431,12.8691,12.8344,12.8431,322200.0
2007-06-27 14:20:00,14.8,14.87,14.8,14.83,313200.0,12.8344,12.8951,12.8344,12.8604,313200.0
2007-06-27 14:30:00,14.83,14.84,14.83,14.83,48600.0,12.8604,12.8691,12.8604,12.8604,48600.0
2007-06-27 14:40:00,14.84,14.84,14.8,14.82,168000.0,12.8691,12.8691,12.8344,12.8517,168000.0
2007-06-27 14:50:00,14.83,14.85,14.82,14.82,245900.0,12.8604,12.8778,12.8517,12.8517,245900.0
2007-06-27 15:00:00,14.82,14.84,14.8,14.83,235300.0,12.8517,12.8691,12.8344,12.8604,235300.0
2007-06-27 15:10:00,14.84,14.84,14.83,14.84,122800.0,12.8691,12.8691,12.8604,12.8691,122800.0
2007-06-27 15:20:00,14.84,14.85,14.83,14.85,117100.0,12.8691,12.8778,12.8604,12.8778,117100.0
2007-06-27 15:30:00,14.84,14.88,14.83,14.85,688800.0,12.8691,12.9038,12.8604,12.8778,688800.0
2007-06-27 15:40:00,14.84,14.86,14.82,14.83,413100.0,12.8691,12.8864,12.8517,12.8604,413100.0
2007-06-27 15:50:00,14.83,14.85,14.8,14.85,518100.0,12.8604,12.8778,12.8344,12.8778,518100.0
2007-06-28 09:30:00,14.92,15.03,14.89,15.0,672600.0,12.9385,13.0338,12.9124,13.0078,672600.0
2007-06-28 09:40:00,15.0,15.0,14.98,14.99,562200.0,13.0078,13.0078,12.9905,12.9992,562200.0
2007-06-28 09:50:00,14.99,15.0,14.97,14.98,253200.0,12.9992,13.0078,12.9818,12.9905,253200.0
2007-06-28 10:00:00,14.98,14.99,14.96,14.96,134800.0,12.9905,12.9992,12.9731,12.9731,134800.0
2007-06-28 10:10:00,14.96,14.97,14.93,14.93,201700.0,12.9731,12.9818,12.9471,12.9471,201700.0
2007-06-28 10:20:00,14.94,14.94,14.93,14.94,138500.0,12.9558,12.9558,12.9471,12.9558,138500.0
2007-06-28 10:30:00,14.94,14.94,14.86,14.9,332200.0,12.9558,12.9558,12.8864,12.9211,332200.0
2007-06-28 10:40:00,14.89,14.91,14.83,14.83,423800.0,12.9124,12.9298,12.8604,12.8604,423800.0
2007-06-28 10:50:00,14.84,14.85,14.83,14.85,307800.0,12.8691,12.8778,12.8604,12.8778,307800.0
2007-06-28 11:00:00,14.85,14.86,14.8,14.8,429200.0,12.8778,12.8864,12.8344,12.8344,429200.0
2007-06-28 11:10:00,14.81,14.84,14.79,14.84,569900.0,12.8431,12.8691,12.8257,12.8691,569900.0
2007-06-28 11:20:00,14.83,14.83,14.8,14.81,116200.0,12.8604,12.8604,12.8344,12.8431,116200.0
2007-06-28 11:30:00,14.81,14.82,14.8,14.81,207900.0,12.8431,12.8517,12.8344,12.8431,207900.0
2007-06-28 11:40:00,14.82,14.82,14.79,14.79,367700.0,12.8517,12.8517,12.8257,12.8257,367700.0
2007-06-28 11:50:00,14.79,14.81,14.79,14.81,175000.0,12.8257,12.8431,12.8257,12.8431,175000.0
2007-06-28 12:00:00,14.81,14.86,14.81,14.86,234200.0,12.8431,12.8864,12.8431,12.8864,234200.0
2007-06-28 12:10:00,14.85,14.86,14.85,14.85,726300.0,12.8778,12.8864,12.8778,12.8778,726300.0
2007-06-28 12:20:00,14.85,14.86,14.85,14.86,67200.0,12.8778,12.8864,12.8778,12.8864,67200.0
2007-06-28 12:30:00,14.85,14.9,14.85,14.9,277600.0,12.8778,12.9211,12.8778,12.9211,277600.0
2007-06-28 12:40:00,14.89,14.92,14.89,14.92,486600.0,12.9124,12.9385,12.9124,12.9385,486600.0
2007-06-28 12:50:00,14.92,14.94,14.91,14.93,244600.0,12.9385,12.9558,12.9298,12.9471,244600.0
2007-06-28 13:00:00,14.94,14.97,14.93,14.95,466000.0,12.9558,12.9818,12.9471,12.9645,466000.0
2007-06-28 13:10:00,14.94,14.97,14.93,14.96,446400.0,12.9558,12.9818,12.9471,12.9731,446400.0
2007-06-28 13:20:00,14.96,14.96,14.94,14.96,128500.0,12.9731,12.9731,12.9558,12.9731,128500.0
2007-06-28 13:30:00,14.96,14.98,14.95,14.98,397800.0,12.9731,12.9905,12.9645,12.9905,397800.0
2007-06-28 13:40:00,14.98,14.99,14.97,14.97,353000.0,12.9905,12.9992,12.9818,12.9818,353000.0
2007-06-28 13:50:00,14.98,15.0,14.97,14.99,248100.0,12.9905,13.0078,12.9818,12.9992,248100.0
2007-06-28 14:00:00,14.99,15.01,14.94,15.0,675400.0,12.9992,13.0165,12.9558,13.0078,675400.0
2007-06-28 14:10:00,15.0,15.02,14.97,15.0,668900.0,13.0078,13.0252,12.9818,13.0078,668900.0
2007-06-28 14:20:00,15.0,15.0,14.99,14.99,199600.0,13.0078,13.0078,12.9992,12.9992,199600.0
2007-06-28 14:30:00,15.0,15.0,14.96,14.96,322500.0,13.0078,13.0078,12.9731,12.9731,322500.0
2007-06-28 14:40:00,14.96,15.0,14.96,14.97,265000.0,12.9731,13.0078,12.9731,12.9818,265000.0
2007-06-28 14:50:00,14.97,14.99,14.97,14.99,134000.0,12.9818,12.9992,12.9818,12.9992,134000.0
2007-06-28 15:00:00,14.98,14.99,14.98,14.99,210500.0,12.9905,12.9992,12.9905,12.9992,210500.0
2007-06-28 15:10:00,14.99,14.99,14.98,14.99,197300.0,12.9992,12.9992,12.9905,12.9992,197300.0
2007-06-28 15:20:00,14.99,15.0,14.98,14.99,219100.0,12.9992,13.0078,12.9905,12.9992,219100.0
2007-06-28 15:30:00,14.99,15.0,14.99,15.0,402700.0,12.9992,13.0078,12.9992,13.0078,402700.0
2007-06-28 15:40:00,14.99,15.01,14.99,15.0,683800.0,12.9992,13.0165,12.9992,13.0078,683800.0
2007-06-28 15:50:00,14.99,15.0,14.93,14.93,502300.0,12.9992,13.0078,12.9471,12.9471,502300.0
2007-06-29 09:30:00,14.91,14.97,14.9,14.91,141200.0,12.9298,12.9818,12.9211,12.9298,141200.0
2007-06-29 09:40:00,14.91,14.94,14.9,14.94,104100.0,12.9298,12.9558,12.9211,12.9558,104100.0
2007-06-29 09:50:00,14.94,15.0,14.92,14.92,332500.0,12.9558,13.0078,12.9385,12.9385,332500.0
2007-06-29 10:00:00,14.93,14.96,14.92,14.93,197800.0,12.9471,12.9731,12.9385,12.9471,197800.0
2007-06-29 10:10:00,14.92,14.93,14.88,14.89,214100.0,12.9385,12.9471,12.9038,12.9124,214100.0
2007-06-29 10:20:00,14.89,14.93,14.89,14.93,108100.0,12.9124,12.9471,12.9124,12.9471,108100.0
2007-06-29 10:30:00,14.92,14.93,14.88,14.89,95000.0,12.9385,12.9471,12.9038,12.9124,95000.0
2007-06-29 10:40:00,14.89,14.9,14.88,14.89,118500.0,12.9124,12.9211,12.9038,12.9124,118500.0
2007-06-29 10:50:00,14.88,14.89,14.86,14.88,165800.0,12.9038,12.9124,12.8864,12.9038,165800.0
2007-06-29 11:00:00,14.87,14.88,14.84,14.85,177100.0,12.8951,12.9038,12.8691,12.8778,177100.0
2007-06-29 11:10:00,14.85,14.89,14.84,14.88,158200.0,12.8778,12.9124,12.8691,12.9038,158200.0
2007-06-29 11:20:00,14.89,14.92,14.87,14.92,104500.0,12.9124,12.9385,12.8951,12.9385,104500.0
2007-06-29 11:30:00,14.92,14.94,14.91,14.93,81300.0,12.9385,12.9558,12.9298,12.9471,81300.0
2007-06-29 11:40:00,14.94,14.94,14.9,14.92,160600.0,12.9558,12.9558,12.9211,12.9385,160600.0
2007-06-29 11:50:00,14.91,14.92,14.88,14.89,131100.0,12.9298,12.9385,12.9038,12.9124,131100.0
2007-06-29 12:00:00,14.88,14.9,14.88,14.9,144000.0,12.9038,12.9211,12.9038,12.9211,144000.0
2007-06-29 12:10:00,14.9,14.9,14.87,14.88,148800.0,12.9211,12.9211,12.8951,12.9038,148800.0
2007-06-29 12:20:00,14.88,14.91,14.86,14.9,72400.0,12.9038,12.9298,12.8864,12.9211,72400.0
2007-06-29 12:30:00,14.9,14.91,14.88,14.89,144500.0,12.9211,12.9298,12.9038,12.9124,144500.0
2007-06-29 12:40:00,14.9,14.9,14.89,14.89,98000.0,12.9211,12.9211,12.9124,12.9124,98000.0
2007-06-29 12:50:00,14.9,14.9,14.89,14.89,70700.0,12.9211,12.9211,12.9124,12.9124,70700.0
2007-06-29 13:00:00,14.9,14.91,14.88,14.89,134200.0,12.9211,12.9298,12.9038,12.9124,134200.0
2007-06-29 13:10:00,14.89,14.89,14.88,14.88,27200.0,12.9124,12.9124,12.9038,12.9038,27200.0
2007-06-29 13:20:00,14.88,14.89,14.88,14.89,29400.0,12.9038,12.9124,12.9038,12.9124,29400.0
2007-06-29 13:30:00,14.89,14.89,14.88,14.89,24600.0,12.9124,12.9124,12.9038,12.9124,24600.0
2007-06-29 13:40:00,14.89,14.93,14.88,14.92,154900.0,12.9124,12.9471,12.9038,12.9385,154900.0
2007-06-29 13:50:00,14.92,14.92,14.87,14.87,198600.0,12.9385,12.9385,12.8951,12.8951,198600.0
2007-06-29 14:00:00,14.88,14.88,14.84,14.85,94700.0,12.9038,12.9038,12.8691,12.8778,94700.0
2007-06-29 14:10:00,14.85,14.88,14.84,14.88,104900.0,12.8778,12.9038,12.8691,12.9038,104900.0
2007-06-29 14:20:00,14.87,14.88,14.86,14.88,77300.0,12.8951,12.9038,12.8864,12.9038,77300.0
2007-06-29 14:30:00,14.88,14.88,14.87,14.88,109300.0,12.9038,12.9038,12.8951,12.9038,109300.0
2007-06-29 14:40:00,14.88,14.91,14.88,14.89,100900.0,12.9038,12.9298,12.9038,12.9124,100900.0
2007-06-29 14:50:00,14.88,14.89,14.87,14.87,51100.0,12.9038,12.9124,12.8951,12.8951,51100.0
2007-06-29 15:00:00,14.88,14.89,14.79,14.8,251400.0,12.9038,12.9124,12.8257,12.8344,251400.0
2007-06-29 15:10:00,14.8,14.81,14.78,14.8,258400.0,12.8344,12.8431,12.8171,12.8344,258400.0
2007-06-29 15:20:00,14.81,14.85,14.8,14.83,202200.0,12.8431,12.8778,12.8344,12.8604,202200.0
2007-06-29 15:30:00,14.83,14.9,14.83,14.9,213400.0,12.8604,12.9211,12.8604,12.9211,213400.0
2007-06-29 15:40:00,14.89,14.92,14.88,14.89,419500.0,12.9124,12.9385,12.9038,12.9124,419500.0
2007-06-29 15:50:00,14.9,14.91,14.89,14.91,327100.0,12.9211,12.9298,12.9124,12.9298,327100.0
2007-07-02 09:30:00,14.84,14.99,14.84,14.95,117100.0,12.8691,12.9992,12.8691,12.9645,117100.0
2007-07-02 09:40:00,14.95,14.95,14.94,14.94,63400.0,12.9645,12.9645,12.9558,12.9558,63400.0
2007-07-02 09:50:00,14.94,14.98,14.94,14.95,103600.0,12.9558,12.9905,12.9558,12.9645,103600.0
2007-07-02 10:00:00,14.95,14.96,14.9,14.94,216900.0,12.9645,12.9731,12.9211,12.9558,216900.0
2007-07-02 10:10:00,14.95,14.96,14.94,14.95,275000.0,12.9645,12.9731,12.9558,12.9645,275000.0
2007-07-02 10:20:00,14.95,14.97,14.94,14.95,166700.0,12.9645,12.9818,12.9558,12.9645,166700.0
2007-07-02 10:30:00,14.95,14.98,14.94,14.97,169200.0,12.9645,12.9905,12.9558,12.9818,169200.0
2007-07-02 10:40:00,14.96,14.97,14.94,14.97,85800.0,12.9731,12.9818,12.9558,12.9818,85800.0
2007-07-02 10:50:00,14.97,14.99,14.97,14.99,192300.0,12.9818,12.9992,12.9818,12.9992,192300.0
2007-07-02 11:00:00,14.99,14.99,14.95,14.97,252400.0,12.9992,12.9992,12.9645,12.9818,252400.0
2007-07-02 11:10:00,14.97,14.99,14.96,14.97,258500.0,12.9818,12.9992,12.9731,12.9818,258500.0
2007-07-02 11:20:00,14.97,14.98,14.96,14.98,161100.0,12.9818,12.9905,12.9731,12.9905,161100.0
2007-07-02 11:30:00,14.98,14.98,14.96,14.97,147600.0,12.9905,12.9905,12.9731,12.9818,147600.0
2007-07-02 11:40:00,14.97,14.97,14.96,14.97,151900.0,12.9818,12.9818,12.9731,12.9818,151900.0
2007-07-02 11:50:00,14.97,14.98,14.93,14.94,182200.0,12.9818,12.9905,12.9471,12.9558,182200.0
2007-07-02 12:00:00,14.94,14.97,14.93,14.97,87700.0,12.9558,12.9818,12.9471,12.9818,87700.0
2007-07-02 12:10:00,14.97,14.98,14.96,14.97,231500.0,12.9818,12.9905,12.9731,12.9818,231500.0
2007-07-02 12:20:00,14.96,14.97,14.95,14.96,108200.0,12.9731,12.9818,12.9645,12.9731,108200.0
2007-07-02 12:30:00,14.96,14.96,14.95,14.96,42800.0,12.9731,12.9731,12.9645,12.9731,42800.0
2007-07-02 12:40:00,14.96,14.96,14.94,14.95,134500.0,12.9731,12.9731,12.9558,12.9645,134500.0
2007-07-02 12:50:00,14.94,14.95,14.94,14.94,40900.0,12.9558,12.9645,12.9558,12.9558,40900.0
2007-07-02 13:00:00,14.94,14.95,14.93,14.94,104000.0,12.9558,12.9645,12.9471,12.9558,104000.0
2007-07-02 13:10:00,14.93,14.94,14.93,14.94,54800.0,12.9471,12.9558,12.9471,12.9558,54800.0
2007-07-02 13:20:00,14.93,14.95,14.93,14.94,137900.0,12.9471,12.9645,12.9471,12.9558,137900.0
2007-07-02 13:30:00,14.94,14.95,14.94,14.95,40700.0,12.9558,12.9645,12.9558,12.9645,40700.0
2007-07-02 13:40:00,14.95,14.95,14.94,14.95,55000.0,12.9645,12.9645,12.9558,12.9645,55000.0
2007-07-02 13:50:00,14.95,14.95,14.94,14.95,154800.0,12.9645,12.9645,12.9558,12.9645,154800.0
2007-07-02 14:00:00,14.95,14.95,14.94,14.95,83700.0,12.9645,12.9645,12.9558,12.9645,83700.0
2007-07-02 14:10:00,14.95,14.95,14.94,14.94,78700.0,12.9645,12.9645,12.9558,12.9558,78700.0
2007-07-02 14:20:00,14.94,14.95,14.94,14.95,100300.0,12.9558,12.9645,12.9558,12.9645,100300.0
2007-07-02 14:30:00,14.95,14.95,14.94,14.95,164900.0,12.9645,12.9645,12.9558,12.9645,164900.0
2007-07-02 14:40:00,14.95,14.95,14.94,14.95,117900.0,12.9645,12.9645,12.9558,12.9645,117900.0
2007-07-02 14:50:00,14.95,14.96,14.94,14.95,510500.0,12.9645,12.9731,12.9558,12.9645,510500.0
2007-07-02 15:00:00,14.95,14.95,14.93,14.95,229900.0,12.9645,12.9645,12.9471,12.9645,229900.0
2007-07-02 15:10:00,14.94,14.95,14.94,14.95,493500.0,12.9558,12.9645,12.9558,12.9645,493500.0
2007-07-02 15:20:00,14.94,14.95,14.93,14.94,208200.0,12.9558,12.9645,12.9471,12.9558,208200.0
2007-07-02 15:30:00,14.94,14.96,14.93,14.96,273500.0,12.9558,12.9731,12.9471,12.9731,273500.0
2007-07-02 15:40:00,14.96,14.96,14.95,14.96,136700.0,12.9731,12.9731,12.9645,12.9731,136700.0
2007-07-02 15:50:00,14.96,14.96,14.93,14.95,529800.0,12.9731,12.9731,12.9471,12.9645,529800.0
2007-07-03 09:30:00,14.97,15.02,14.95,15.0,384100.0,12.9818,13.0252,12.9645,13.0078,384100.0
2007-07-03 09:40:00,15.0,15.02,14.99,15.0,554000.0,13.0078,13.0252,12.9992,13.0078,554000.0
2007-07-03 09:50:00,15.0,15.04,14.99,15.03,294400.0,13.0078,13.0425,12.9992,13.0338,294400.0
2007-07-03 10:00:00,15.03,15.05,15.02,15.02,209000.0,13.0338,13.0512,13.0252,13.0252,209000.0
2007-07-03 10:10:00,15.02,15.03,15.0,15.01,205200.0,13.0252,13.0338,13.0078,13.0165,205200.0
2007-07-03 10:20:00,15.01,15.03,15.0,15.02,244900.0,13.0165,13.0338,13.0078,13.0252,244900.0
2007-07-03 10:30:00,15.02,15.07,15.01,15.07,309400.0,13.0252,13.0685,13.0165,13.0685,309400.0
2007-07-03 10:40:00,15.08,15.08,15.05,15.06,137400.0,13.0772,13.0772,13.0512,13.0599,137400.0
2007-07-03 10:50:00,15.05,15.07,15.05,15.07,182300.0,13.0512,13.0685,13.0512,13.0685,182300.0
2007-07-03 11:00:00,15.07,15.08,15.06,15.06,108800.0,13.0685,13.0772,13.0599,13.0599,108800.0
2007-07-03 11:10:00,15.07,15.07,15.06,15.07,57000.0,13.0685,13.0685,13.0599,13.0685,57000.0
2007-07-03 11:20:00,15.07,15.08,15.06,15.07,303900.0,13.0685,13.0772,13.0599,13.0685,303900.0
2007-07-03 11:30:00,15.07,15.1,15.07,15.1,150800.0,13.0685,13.0946,13.0685,13.0946,150800.0
2007-07-03 11:40:00,15.09,15.1,15.09,15.1,65700.0,13.0859,13.0946,13.0859,13.0946,65700.0
2007-07-03 11:50:00,15.09,15.13,15.09,15.12,219800.0,13.0859,13.1206,13.0859,13.1119,219800.0
2007-07-03 12:00:00,15.11,15.12,15.1,15.1,144300.0,13.1032,13.1119,13.0946,13.0946,144300.0
2007-07-03 12:10:00,15.1,15.13,15.1,15.13,151700.0,13.0946,13.1206,13.0946,13.1206,151700.0
2007-07-03 12:20:00,15.13,15.15,15.12,15.15,119500.0,13.1206,13.1379,13.1119,13.1379,119500.0
2007-07-03 12:30:00,15.15,15.15,15.13,15.14,133400.0,13.1379,13.1379,13.1206,13.1292,133400.0
2007-07-03 12:40:00,15.14,15.15,15.13,15.13,151100.0,13.1292,13.1379,13.1206,13.1206,151100.0
2007-07-03 12:50:00,15.13,15.13,15.11,15.12,343700.0,13.1206,13.1206,13.1032,13.1119,343700.0
2007-07-05 09:30:00,15.0,15.07,15.0,15.05,338100.0,13.0078,13.0685,13.0078,13.0512,338100.0
2007-07-05 09:40:00,15.05,15.08,15.05,15.06,165800.0,13.0512,13.0772,13.0512,13.0599,165800.0
2007-07-05 09:50:00,15.05,15.09,15.04,15.07,189500.0,13.0512,13.0859,13.0425,13.0685,189500.0
2007-07-05 10:00:00,15.07,15.15,15.05,15.13,393900.0,13.0685,13.1379,13.0512,13.1206,393900.0
2007-07-05 10:10:00,15.13,15.17,15.07,15.12,317600.0,13.1206,13.1553,13.0685,13.1119,317600.0
2007-07-05 10:20:00,15.11,15.17,15.1,15.14,415000.0,13.1032,13.1553,13.0946,13.1292,415000.0
2007-07-05 10:30:00,15.15,15.18,15.15,15.17,249100.0,13.1379,13.1639,13.1379,13.1553,249100.0
2007-07-05 10:40:00,15.16,15.21,15.16,15.2,223500.0,13.1466,13.1899,13.1466,13.1813,223500.0
2007-07-05 10:50:00,15.2,15.23,15.19,15.2,486300.0,13.1813,13.2073,13.1726,13.1813,486300.0
2007-07-05 11:00:00,15.21,15.21,15.18,15.2,157000.0,13.1899,13.1899,13.1639,13.1813,157000.0
2007-07-05 11:10:00,15.2,15.2,15.19,15.2,135100.0,13.1813,13.1813,13.1726,13.1813,135100.0
2007-07-05 11:20:00,15.2,15.2,15.19,15.2,136400.0,13.1813,13.1813,13.1726,13.1813,136400.0
2007-07-05 11:30:00,15.2,15.25,15.2,15.25,306700.0,13.1813,13.2246,13.1813,13.2246,306700.0
2007-07-05 11:40:00,15.25,15.26,15.24,15.26,213900.0,13.2246,13.2333,13.216,13.2333,213900.0
2007-07-05 11:50:00,15.27,15.33,15.26,15.32,319200.0,13.242,13.294,13.2333,13.2853,319200.0
2007-07-05 12:00:00,15.33,15.33,15.28,15.3,269800.0,13.294,13.294,13.2506,13.268,269800.0
2007-07-05 12:10:00,15.3,15.3,15.27,15.27,109100.0,13.268,13.268,13.242,13.242,109100.0
2007-07-05 12:20:00,15.27,15.28,15.26,15.26,117000.0,13.242,13.2506,13.2333,13.2333,117000.0
2007-07-05 12:30:00,15.26,15.27,15.23,15.24,383400.0,13.2333,13.242,13.2073,13.216,383400.0
2007-07-05 12:40:00,15.24,15.28,15.24,15.26,273700.0,13.216,13.2506,13.216,13.2333,273700.0
2007-07-05 12:50:00,15.26,15.28,15.24,15.28,232000.0,13.2333,13.2506,13.216,13.2506,232000.0
2007-07-05 13:00:00,15.28,15.28,15.24,15.26,204300.0,13.2506,13.2506,13.216,13.2333,204300.0
2007-07-05 13:10:00,15.26,15.26,15.25,15.25,107900.0,13.2333,13.2333,13.2246,13.2246,107900.0
2007-07-05 13:20:00,15.25,15.26,15.24,15.24,36800.0,13.2246,13.2333,13.216,13.216,36800.0
2007-07-05 13:30:00,15.24,15.28,15.24,15.26,301000.0,13.216,13.2506,13.216,13.2333,301000.0
2007-07-05 13:40:00,15.26,15.26,15.01,15.26,120400.0,13.2333,13.2333,13.0165,13.2333,120400.0
2007-07-05 13:50:00,15.26,15.26,15.25,15.25,71000.0,13.2333,13.2333,13.2246,13.2246,71000.0
2007-07-05 14:00:00,15.25,15.26,15.23,15.25,182800.0,13.2246,13.2333,13.2073,13.2246,182800.0
2007-07-05 14:10:00,15.24,15.32,15.24,15.32,479700.0,13.216,13.2853,13.216,13.2853,479700.0
2007-07-05 14:20:00,15.32,15.34,15.3,15.33,352500.0,13.2853,13.3027,13.268,13.294,352500.0
2007-07-05 14:30:00,15.33,15.34,15.31,15.34,285600.0,13.294,13.3027,13.2767,13.3027,285600.0
2007-07-05 14:40:00,15.34,15.38,15.3,15.37,428800.0,13.3027,13.3374,13.268,13.3287,428800.0
2007-07-05 14:50:00,15.37,15.37,15.34,15.35,335300.0,13.3287,13.3287,13.3027,13.3113,335300.0
2007-07-05 15:00:00,15.34,15.36,15.33,15.36,301800.0,13.3027,13.32,13.294,13.32,301800.0
2007-07-05 15:10:00,15.36,15.36,15.35,15.35,109000.0,13.32,13.32,13.3113,13.3113,109000.0
2007-07-05 15:20:00,15.35,15.39,15.35,15.39,390400.0,13.3113,13.346,13.3113,13.346,390400.0
2007-07-05 15:30:00,15.38,15.4,15.38,15.4,247800.0,13.3374,13.3547,13.3374,13.3547,247800.0
2007-07-05 15:40:00,15.4,15.4,15.37,15.39,433900.0,13.3547,13.3547,13.3287,13.346,433900.0
2007-07-05 15:50:00,15.38,15.41,15.38,15.39,697700.0,13.3374,13.3634,13.3374,13.346,697700.0
2007-07-06 09:30:00,15.38,15.4,15.25,15.3,283700.0,13.3374,13.3547,13.2246,13.268,283700.0
2007-07-06 09:40:00,15.29,15.33,15.29,15.3,462500.0,13.2593,13.294,13.2593,13.268,462500.0
2007-07-06 09:50:00,15.3,15.35,15.28,15.3,213000.0,13.268,13.3113,13.2506,13.268,213000.0
2007-07-06 10:00:00,15.31,15.37,15.3,15.32,505600.0,13.2767,13.3287,13.268,13.2853,505600.0
2007-07-06 10:10:00,15.33,15.36,15.31,15.34,160700.0,13.294,13.32,13.2767,13.3027,160700.0
2007-07-06 10:20:00,15.34,15.36,15.33,15.36,134900.0,13.3027,13.32,13.294,13.32,134900.0
2007-07-06 10:30:00,15.36,15.37,15.31,15.34,397200.0,13.32,13.3287,13.2767,13.3027,397200.0
2007-07-06 10:40:00,15.35,15.36,15.32,15.34,230900.0,13.3113,13.32,13.2853,13.3027,230900.0
2007-07-06 10:50:00,15.33,15.37,15.33,15.35,186100.0,13.294,13.3287,13.294,13.3113,186100.0
2007-07-06 11:00:00,15.36,15.4,15.35,15.38,206300.0,13.32,13.3547,13.3113,13.3374,206300.0
2007-07-06 11:10:00,15.39,15.42,15.38,15.4,275600.0,13.346,13.3721,13.3374,13.3547,275600.0
2007-07-06 11:20:00,15.39,15.43,15.39,15.43,219400.0,13.346,13.3807,13.346,13.3807,219400.0
2007-07-06 11:30:00,15.42,15.44,15.41,15.41,119200.0,13.3721,13.3894,13.3634,13.3634,119200.0
2007-07-06 11:40:00,15.41,15.41,15.37,15.39,499900.0,13.3634,13.3634,13.3287,13.346,499900.0
2007-07-06 11:50:00,15.39,15.42,15.38,15.41,141900.0,13.346,13.3721,13.3374,13.3634,141900.0
2007-07-06 12:00:00,15.4,15.44,15.4,15.44,85500.0,13.3547,13.3894,13.3547,13.3894,85500.0
2007-07-06 12:10:00,15.44,15.44,15.43,15.43,90400.0,13.3894,13.3894,13.3807,13.3807,90400.0
2007-07-06 12:20:00,15.43,15.45,15.41,15.45,246800.0,13.3807,13.3981,13.3634,13.3981,246800.0
2007-07-06 12:30:00,15.44,15.47,15.42,15.44,282700.0,13.3894,13.4154,13.3721,13.3894,282700.0
2007-07-06 12:40:00,15.44,15.49,15.44,15.48,248300.0,13.3894,13.4328,13.3894,13.4241,248300.0
2007-07-06 12:50:00,15.48,15.49,15.46,15.48,122500.0,13.4241,13.4328,13.4067,13.4241,122500.0
2007-07-06 13:00:00,15.48,15.52,15.48,15.51,321700.0,13.4241,13.4588,13.4241,13.4501,321700.0
2007-07-06 13:10:00,15.51,15.53,15.51,15.52,126700.0,13.4501,13.4674,13.4501,13.4588,126700.0
2007-07-06 13:20:00,15.51,15.54,15.51,15.53,384200.0,13.4501,13.4761,13.4501,13.4674,384200.0
2007-07-06 13:30:00,15.52,15.56,15.5,15.55,362300.0,13.4588,13.4935,13.4414,13.4848,362300.0
2007-07-06 13:40:00,15.56,15.56,15.52,15.52,268900.0,13.4935,13.4935,13.4588,13.4588,268900.0
2007-07-06 13:50:00,15.52,15.54,15.5,15.53,170400.0,13.4588,13.4761,13.4414,13.4674,170400.0
2007-07-06 14:00:00,15.53,15.54,15.49,15.49,177400.0,13.4674,13.4761,13.4328,13.4328,177400.0
2007-07-06 14:10:00,15.49,15.55,15.48,15.5,356400.0,13.4328,13.4848,13.4241,13.4414,356400.0
2007-07-06 14:20:00,15.5,15.51,15.48,15.49,268000.0,13.4414,13.4501,13.4241,13.4328,268000.0
2007-07-06 14:30:00,15.49,15.51,15.44,15.5,360500.0,13.4328,13.4501,13.3894,13.4414,360500.0
2007-07-06 14:40:00,15.49,15.5,15.49,15.5,85100.0,13.4328,13.4414,13.4328,13.4414,85100.0
2007-07-06 14:50:00,15.5,15.52,15.49,15.52,206300.0,13.4414,13.4588,13.4328,13.4588,206300.0
2007-07-06 15:00:00,15.51,15.56,15.51,15.55,208900.0,13.4501,13.4935,13.4501,13.4848,208900.0
2007-07-06 15:10:00,15.55,15.58,15.53,15.56,344300.0,13.4848,13.5108,13.4674,13.4935,344300.0
2007-07-06 15:20:00,15.57,15.57,15.55,15.55,361400.0,13.5021,13.5021,13.4848,13.4848,361400.0
2007-07-06 15:30:00,15.56,15.58,15.55,15.57,394700.0,13.4935,13.5108,13.4848,13.5021,394700.0
2007-07-06 15:40:00,15.57,15.58,15.55,15.56,340800.0,13.5021,13.5108,13.4848,13.4935,340800.0
2007-07-06 15:50:00,15.57,15.58,15.54,15.55,602000.0,13.5021,13.5108,13.4761,13.4848,602000.0
2007-07-09 09:30:00,15.54,15.55,15.41,15.46,213400.0,13.4761,13.4848,13.3634,13.4067,213400.0
2007-07-09 09:40:00,15.47,15.54,15.46,15.48,83000.0,13.4154,13.4761,13.4067,13.4241,83000.0
2007-07-09 09:50:00,15.49,15.54,15.46,15.52,225100.0,13.4328,13.4761,13.4067,13.4588,225100.0
2007-07-09 10:00:00,15.53,15.53,15.48,15.5,236800.0,13.4674,13.4674,13.4241,13.4414,236800.0
2007-07-09 10:10:00,15.51,15.51,15.48,15.49,97600.0,13.4501,13.4501,13.4241,13.4328,97600.0
2007-07-09 10:20:00,15.49,15.49,15.47,15.48,202000.0,13.4328,13.4328,13.4154,13.4241,202000.0
2007-07-09 10:30:00,15.48,15.48,15.43,15.44,311200.0,13.4241,13.4241,13.3807,13.3894,311200.0
2007-07-09 10:40:00,15.45,15.46,15.43,15.43,228700.0,13.3981,13.4067,13.3807,13.3807,228700.0
2007-07-09 10:50:00,15.43,15.44,15.39,15.39,329900.0,13.3807,13.3894,13.346,13.346,329900.0
2007-07-09 11:00:00,15.4,15.4,15.33,15.34,300300.0,13.3547,13.3547,13.294,13.3027,300300.0
2007-07-09 11:10:00,15.35,15.39,15.32,15.35,371900.0,13.3113,13.346,13.2853,13.3113,371900.0
2007-07-09 11:20:00,15.36,15.4,15.35,15.39,184200.0,13.32,13.3547,13.3113,13.346,184200.0
2007-07-09 11:30:00,15.39,15.41,15.37,15.38,64400.0,13.346,13.3634,13.3287,13.3374,64400.0
2007-07-09 11:40:00,15.38,15.38,15.36,15.36,122200.0,13.3374,13.3374,13.32,13.32,122200.0
2007-07-09 11:50:00,15.36,15.37,15.35,15.36,80100.0,13.32,13.3287,13.3113,13.32,80100.0
2007-07-09 12:00:00,15.35,15.39,15.35,15.38,151600.0,13.3113,13.346,13.3113,13.3374,151600.0
2007-07-09 12:10:00,15.39,15.41,15.37,15.39,154000.0,13.346,13.3634,13.3287,13.346,154000.0
2007-07-09 12:20:00,15.39,15.4,15.39,15.39,49400.0,13.346,13.3547,13.346,13.346,49400.0
2007-07-09 12:30:00,15.39,15.4,15.39,15.4,69900.0,13.346,13.3547,13.346,13.3547,69900.0
2007-07-09 12:40:00,15.4,15.4,15.37,15.37,180800.0,13.3547,13.3547,13.3287,13.3287,180800.0
2007-07-09 12:50:00,15.37,15.4,15.37,15.39,151100.0,13.3287,13.3547,13.3287,13.346,151100.0
2007-07-09 13:00:00,15.39,15.45,15.39,15.43,344400.0,13.346,13.3981,13.346,13.3807,344400.0
2007-07-09 13:10:00,15.43,15.44,15.4,15.4,153500.0,13.3807,13.3894,13.3547,13.3547,153500.0
2007-07-09 13:20:00,15.41,15.42,15.4,15.4,157400.0,13.3634,13.3721,13.3547,13.3547,157400.0
2007-07-09 13:30:00,15.41,15.42,15.4,15.41,72100.0,13.3634,13.3721,13.3547,13.3634,72100.0
2007-07-09 13:40:00,15.42,15.43,15.41,15.43,145100.0,13.3721,13.3807,13.3634,13.3807,145100.0
2007-07-09 13:50:00,15.43,15.45,15.42,15.45,106100.0,13.3807,13.3981,13.3721,13.3981,106100.0
2007-07-09 14:00:00,15.44,15.45,15.43,15.44,106400.0,13.3894,13.3981,13.3807,13.3894,106400.0
2007-07-09 14:10:00,15.45,15.49,15.44,15.49,172700.0,13.3981,13.4328,13.3894,13.4328,172700.0
2007-07-09 14:20:00,15.49,15.52,15.47,15.51,270300.0,13.4328,13.4588,13.4154,13.4501,270300.0
2007-07-09 14:30:00,15.5,15.57,15.5,15.54,424800.0,13.4414,13.5021,13.4414,13.4761,424800.0
2007-07-09 14:40:00,15.54,15.6,15.54,15.59,288900.0,13.4761,13.5281,13.4761,13.5195,288900.0
2007-07-09 14:50:00,15.58,15.59,15.57,15.59,226200.0,13.5108,13.5195,13.5021,13.5195,226200.0
2007-07-09 15:00:00,15.58,15.6,15.58,15.59,284000.0,13.5108,13.5281,13.5108,13.5195,284000.0
2007-07-09 15:10:00,15.59,15.59,15.56,15.59,398400.0,13.5195,13.5195,13.4935,13.5195,398400.0
2007-07-09 15:20:00,15.59,15.59,15.56,15.58,233500.0,13.5195,13.5195,13.4935,13.5108,233500.0
2007-07-09 15:30:00,15.57,15.59,15.56,15.57,337400.0,13.5021,13.5195,13.4935,13.5021,337400.0
2007-07-09 15:40:00,15.57,15.58,15.52,15.54,534100.0,13.5021,13.5108,13.4588,13.4761,534100.0
2007-07-09 15:50:00,15.55,15.58,15.54,15.56,666400.0,13.4848,13.5108,13.4761,13.4935,666400.0
2007-07-10 09:30:00,15.35,15.53,15.35,15.46,131700.0,13.3113,13.4674,13.3113,13.4067,131700.0
2007-07-10 09:40:00,15.46,15.48,15.36,15.44,181800.0,13.4067,13.4241,13.32,13.3894,181800.0
2007-07-10 09:50:00,15.44,15.45,15.4,15.42,147900.0,13.3894,13.3981,13.3547,13.3721,147900.0
2007-07-10 10:00:00,15.42,15.49,15.4,15.49,155600.0,13.3721,13.4328,13.3547,13.4328,155600.0
2007-07-10 10:10:00,15.5,15.53,15.48,15.51,122600.0,13.4414,13.4674,13.4241,13.4501,122600.0
2007-07-10 10:20:00,15.51,15.52,15.47,15.47,97800.0,13.4501,13.4588,13.4154,13.4154,97800.0
2007-07-10 10:30:00,15.48,15.48,15.44,15.46,315900.0,13.4241,13.4241,13.3894,13.4067,315900.0
2007-07-10 10:40:00,15.45,15.46,15.41,15.43,282800.0,13.3981,13.4067,13.3634,13.3807,282800.0
2007-07-10 10:50:00,15.43,15.43,15.41,15.42,158200.0,13.3807,13.3807,13.3634,13.3721,158200.0
2007-07-10 11:00:00,15.42,15.44,15.4,15.4,170300.0,13.3721,13.3894,13.3547,13.3547,170300.0
2007-07-10 11:10:00,15.4,15.45,15.36,15.44,217600.0,13.3547,13.3981,13.32,13.3894,217600.0
2007-07-10 11:20:00,15.44,15.44,15.4,15.44,54100.0,13.3894,13.3894,13.3547,13.3894,54100.0
2007-07-10 11:30:00,15.43,15.45,15.41,15.41,72700.0,13.3807,13.3981,13.3634,13.3634,72700.0
2007-07-10 11:40:00,15.41,15.44,15.39,15.4,194300.0,13.3634,13.3894,13.346,13.3547,194300.0
2007-07-10 11:50:00,15.4,15.4,15.37,15.39,147100.0,13.3547,13.3547,13.3287,13.346,147100.0
2007-07-10 12:00:00,15.39,15.4,15.38,15.4,119000.0,13.346,13.3547,13.3374,13.3547,119000.0
2007-07-10 12:10:00,15.39,15.4,15.37,15.38,195100.0,13.346,13.3547,13.3287,13.3374,195100.0
2007-07-10 12:20:00,15.38,15.4,15.36,15.37,167100.0,13.3374,13.3547,13.32,13.3287,167100.0
2007-07-10 12:30:00,15.36,15.4,15.36,15.4,114100.0,13.32,13.3547,13.32,13.3547,114100.0
2007-07-10 12:40:00,15.4,15.41,15.37,15.38,121700.0,13.3547,13.3634,13.3287,13.3374,121700.0
2007-07-10 12:50:00,15.38,15.39,15.36,15.36,61900.0,13.3374,13.346,13.32,13.32,61900.0
2007-07-10 13:00:00,15.37,15.39,15.35,15.37,246700.0,13.3287,13.346,13.3113,13.3287,246700.0
2007-07-10 13:10:00,15.37,15.39,15.35,15.37,109200.0,13.3287,13.346,13.3113,13.3287,109200.0
2007-07-10 13:20:00,15.37,15.37,15.35,15.36,142800.0,13.3287,13.3287,13.3113,13.32,142800.0
2007-07-10 13:30:00,15.36,15.4,15.35,15.4,327700.0,13.32,13.3547,13.3113,13.3547,327700.0
2007-07-10 13:40:00,15.4,15.4,15.33,15.38,365100.0,13.3547,13.3547,13.294,13.3374,365100.0
2007-07-10 13:50:00,15.37,15.38,15.33,15.34,151800.0,13.3287,13.3374,13.294,13.3027,151800.0
2007-07-10 14:00:00,15.34,15.36,15.32,15.34,219800.0,13.3027,13.32,13.2853,13.3027,219800.0
2007-07-10 14:10:00,15.34,15.37,15.34,15.37,104900.0,13.3027,13.3287,13.3027,13.3287,104900.0
2007-07-10 14:20:00,15.37,15.4,15.36,15.37,189800.0,13.3287,13.3547,13.32,13.3287,189800.0
2007-07-10 14:30:00,15.36,15.38,15.35,15.36,106400.0,13.32,13.3374,13.3113,13.32,106400.0
2007-07-10 14:40:00,15.35,15.36,15.33,15.34,200600.0,13.3113,13.32,13.294,13.3027,200600.0
2007-07-10 14:50:00,15.34,15.39,15.34,15.36,185000.0,13.3027,13.346,13.3027,13.32,185000.0
2007-07-10 15:00:00,15.37,15.37,15.34,15.36,165500.0,13.3287,13.3287,13.3027,13.32,165500.0
2007-07-10 15:10:00,15.36,15.41,15.34,15.36,199700.0,13.32,13.3634,13.3027,13.32,199700.0
2007-07-10 15:20:00,15.35,15.39,15.35,15.37,190300.0,13.3113,13.346,13.3113,13.3287,190300.0
2007-07-10 15:30:00,15.37,15.38,15.36,15.37,131600.0,13.3287,13.3374,13.32,13.3287,131600.0
2007-07-10 15:40:00,15.37,15.38,15.32,15.36,300000.0,13.3287,13.3374,13.2853,13.32,300000.0
2007-07-10 15:50:00,15.35,15.36,15.34,15.34,374700.0,13.3113,13.32,13.3027,13.3027,374700.0
2007-07-11 09:30:00,15.33,15.4,15.31,15.31,178600.0,13.294,13.3547,13.2767,13.2767,178600.0
2007-07-11 09:40:00,15.31,15.34,15.3,15.33,111700.0,13.2767,13.3027,13.268,13.294,111700.0
2007-07-11 09:50:00,15.32,15.34,15.3,15.32,112400.0,13.2853,13.3027,13.268,13.2853,112400.0
2007-07-11 10:00:00,15.32,15.43,15.31,15.43,220600.0,13.2853,13.3807,13.2767,13.3807,220600.0
2007-07-11 10:10:00,15.43,15.5,15.41,15.5,258700.0,13.3807,13.4414,13.3634,13.4414,258700.0
2007-07-11 10:20:00,15.5,15.55,15.48,15.49,309800.0,13.4414,13.4848,13.4241,13.4328,309800.0
2007-07-11 10:30:00,15.49,15.5,15.41,15.44,170900.0,13.4328,13.4414,13.3634,13.3894,170900.0
2007-07-11 10:40:00,15.44,15.46,15.41,15.42,222400.0,13.3894,13.4067,13.3634,13.3721,222400.0
2007-07-11 10:50:00,15.43,15.46,15.42,15.45,87200.0,13.3807,13.4067,13.3721,13.3981,87200.0
2007-07-11 11:00:00,15.46,15.5,15.44,15.49,153300.0,13.4067,13.4414,13.3894,13.4328,153300.0
2007-07-11 11:10:00,15.5,15.51,15.49,15.49,158000.0,13.4414,13.4501,13.4328,13.4328,158000.0
2007-07-11 11:20:00,15.5,15.52,15.49,15.5,73300.0,13.4414,13.4588,13.4328,13.4414,73300.0
2007-07-11 11:30:00,15.51,15.52,15.49,15.52,202100.0,13.4501,13.4588,13.4328,13.4588,202100.0
2007-07-11 11:40:00,15.52,15.56,15.51,15.55,120000.0,13.4588,13.4935,13.4501,13.4848,120000.0
2007-07-11 11:50:00,15.55,15.58,15.55,15.55,179500.0,13.4848,13.5108,13.4848,13.4848,179500.0
2007-07-11 12:00:00,15.55,15.58,15.54,15.54,165900.0,13.4848,13.5108,13.4761,13.4761,165900.0
2007-07-11 12:10:00,15.54,15.56,15.51,15.52,188200.0,13.4761,13.4935,13.4501,13.4588,188200.0
2007-07-11 12:20:00,15.53,15.53,15.49,15.52,280800.0,13.4674,13.4674,13.4328,13.4588,280800.0
2007-07-11 12:30:00,15.52,15.54,15.48,15.49,164900.0,13.4588,13.4761,13.4241,13.4328,164900.0
2007-07-11 12:40:00,15.49,15.52,15.49,15.5,146700.0,13.4328,13.4588,13.4328,13.4414,146700.0
2007-07-11 12:50:00,15.5,15.5,15.49,15.49,40500.0,13.4414,13.4414,13.4328,13.4328,40500.0
2007-07-11 13:00:00,15.49,15.51,15.49,15.51,85300.0,13.4328,13.4501,13.4328,13.4501,85300.0
2007-07-11 13:10:00,15.5,15.52,15.49,15.5,115300.0,13.4414,13.4588,13.4328,13.4414,115300.0
2007-07-11 13:20:00,15.51,15.51,15.48,15.5,134600.0,13.4501,13.4501,13.4241,13.4414,134600.0
2007-07-11 13:30:00,15.5,15.52,15.49,15.51,193700.0,13.4414,13.4588,13.4328,13.4501,193700.0
2007-07-11 13:40:00,15.51,15.51,15.5,15.5,25300.0,13.4501,13.4501,13.4414,13.4414,25300.0
2007-07-11 13:50:00,15.51,15.51,15.5,15.5,147000.0,13.4501,13.4501,13.4414,13.4414,147000.0
2007-07-11 14:00:00,15.5,15.51,15.44,15.45,259700.0,13.4414,13.4501,13.3894,13.3981,259700.0
2007-07-11 14:10:00,15.45,15.48,15.43,15.47,163500.0,13.3981,13.4241,13.3807,13.4154,163500.0
2007-07-11 14:20:00,15.47,15.48,15.46,15.47,97800.0,13.4154,13.4241,13.4067,13.4154,97800.0
2007-07-11 14:30:00,15.48,15.49,15.46,15.48,110000.0,13.4241,13.4328,13.4067,13.4241,110000.0
2007-07-11 14:40:00,15.48,15.48,15.44,15.44,245700.0,13.4241,13.4241,13.3894,13.3894,245700.0
2007-07-11 14:50:00,15.44,15.45,15.41,15.45,215100.0,13.3894,13.3981,13.3634,13.3981,215100.0
2007-07-11 15:00:00,15.44,15.46,15.43,15.46,148700.0,13.3894,13.4067,13.3807,13.4067,148700.0
2007-07-11 15:10:00,15.46,15.47,15.45,15.47,181800.0,13.4067,13.4154,13.3981,13.4154,181800.0
2007-07-11 15:20:00,15.47,15.52,15.46,15.52,270400.0,13.4154,13.4588,13.4067,13.4588,270400.0
2007-07-11 15:30:00,15.52,15.54,15.51,15.52,335800.0,13.4588,13.4761,13.4501,13.4588,335800.0
2007-07-11 15:40:00,15.51,15.53,15.5,15.5,241100.0,13.4501,13.4674,13.4414,13.4414,241100.0
2007-07-11 15:50:00,15.5,15.55,15.5,15.53,528800.0,13.4414,13.4848,13.4414,13.4674,528800.0
2007-07-12 09:30:00,15.51,15.55,15.41,15.53,232200.0,13.4501,13.4848,13.3634,13.4674,232200.0
2007-07-12 09:40:00,15.54,15.58,15.53,15.58,140200.0,13.4761,13.5108,13.4674,13.5108,140200.0
2007-07-12 09:50:00,15.57,15.59,15.55,15.56,122500.0,13.5021,13.5195,13.4848,13.4935,122500.0
2007-07-12 10:00:00,15.56,15.58,15.54,15.54,132800.0,13.4935,13.5108,13.4761,13.4761,132800.0
2007-07-12 10:10:00,15.55,15.55,15.54,15.55,212500.0,13.4848,13.4848,13.4761,13.4848,212500.0
2007-07-12 10:20:00,15.55,15.55,15.53,15.54,110100.0,13.4848,13.4848,13.4674,13.4761,110100.0
2007-07-12 10:30:00,15.55,15.56,15.53,15.54,99000.0,13.4848,13.4935,13.4674,13.4761,99000.0
2007-07-12 10:40:00,15.53,15.55,15.51,15.55,234200.0,13.4674,13.4848,13.4501,13.4848,234200.0
2007-07-12 10:50:00,15.54,15.57,15.52,15.52,705500.0,13.4761,13.5021,13.4588,13.4588,705500.0
2007-07-12 11:00:00,15.52,15.55,15.52,15.54,84900.0,13.4588,13.4848,13.4588,13.4761,84900.0
2007-07-12 11:10:00,15.54,15.54,15.53,15.53,64300.0,13.4761,13.4761,13.4674,13.4674,64300.0
2007-07-12 11:20:00,15.54,15.54,15.52,15.53,133000.0,13.4761,13.4761,13.4588,13.4674,133000.0
2007-07-12 11:30:00,15.53,15.55,15.52,15.53,211100.0,13.4674,13.4848,13.4588,13.4674,211100.0
2007-07-12 11:40:00,15.53,15.54,15.52,15.54,172700.0,13.4674,13.4761,13.4588,13.4761,172700.0
2007-07-12 11:50:00,15.54,15.54,15.53,15.54,145200.0,13.4761,13.4761,13.4674,13.4761,145200.0
2007-07-12 12:00:00,15.54,15.54,15.52,15.53,164200.0,13.4761,13.4761,13.4588,13.4674,164200.0
2007-07-12 12:10:00,15.52,15.54,15.51,15.51,216500.0,13.4588,13.4761,13.4501,13.4501,216500.0
2007-07-12 12:20:00,15.51,15.52,15.49,15.5,374300.0,13.4501,13.4588,13.4328,13.4414,374300.0
2007-07-12 12:30:00,15.51,15.51,15.48,15.49,173200.0,13.4501,13.4501,13.4241,13.4328,173200.0
2007-07-12 12:40:00,15.48,15.49,15.46,15.47,194500.0,13.4241,13.4328,13.4067,13.4154,194500.0
2007-07-12 12:50:00,15.47,15.49,15.45,15.46,214500.0,13.4154,13.4328,13.3981,13.4067,214500.0
2007-07-12 13:00:00,15.46,15.5,15.44,15.49,295200.0,13.4067,13.4414,13.3894,13.4328,295200.0
2007-07-12 13:10:00,15.5,15.51,15.48,15.5,137900.0,13.4414,13.4501,13.4241,13.4414,137900.0
2007-07-12 13:20:00,15.5,15.51,15.49,15.5,145000.0,13.4414,13.4501,13.4328,13.4414,145000.0
2007-07-12 13:30:00,15.49,15.5,15.46,15.47,192100.0,13.4328,13.4414,13.4067,13.4154,192100.0
2007-07-12 13:40:00,15.47,15.49,15.44,15.45,226500.0,13.4154,13.4328,13.3894,13.3981,226500.0
2007-07-12 13:50:00,15.45,15.45,15.44,15.44,20500.0,13.3981,13.3981,13.3894,13.3894,20500.0
2007-07-12 14:00:00,15.44,15.46,15.44,15.45,80700.0,13.3894,13.4067,13.3894,13.3981,80700.0
2007-07-12 14:10:00,15.44,15.45,15.41,15.43,200800.0,13.3894,13.3981,13.3634,13.3807,200800.0
2007-07-12 14:20:00,15.42,15.46,15.42,15.44,262400.0,13.3721,13.4067,13.3721,13.3894,262400.0
2007-07-12 14:30:00,15.45,15.46,15.44,15.45,86900.0,13.3981,13.4067,13.3894,13.3981,86900.0
2007-07-12 14:40:00,15.45,15.47,15.44,15.46,92600.0,13.3981,13.4154,13.3894,13.4067,92600.0
2007-07-12 14:50:00,15.46,15.47,15.46,15.47,43900.0,13.4067,13.4154,13.4067,13.4154,43900.0
2007-07-12 15:00:00,15.46,15.47,15.45,15.45,136900.0,13.4067,13.4154,13.3981,13.3981,136900.0
2007-07-12 15:10:00,15.46,15.51,15.45,15.48,311500.0,13.4067,13.4501,13.3981,13.4241,311500.0
2007-07-12 15:20:00,15.48,15.5,15.48,15.49,237200.0,13.4241,13.4414,13.4241,13.4328,237200.0
2007-07-12 15:30:00,15.48,15.5,15.48,15.49,267300.0,13.4241,13.4414,13.4241,13.4328,267300.0
2007-07-12 15:40:00,15.49,15.51,15.48,15.5,400500.0,13.4328,13.4501,13.4241,13.4414,400500.0
2007-07-12 15:50:00,15.5,15.5,15.49,15.5,559000.0,13.4414,13.4414,13.4328,13.4414,559000.0
2007-07-13 09:30:00,15.43,15.5,15.36,15.42,194100.0,13.3807,13.4414,13.32,13.3721,194100.0
2007-07-13 09:40:00,15.42,15.45,15.41,15.44,238900.0,13.3721,13.3981,13.3634,13.3894,238900.0
2007-07-13 09:50:00,15.44,15.49,15.41,15.43,178900.0,13.3894,13.4328,13.3634,13.3807,178900.0
2007-07-13 10:00:00,15.43,15.49,15.43,15.49,101400.0,13.3807,13.4328,13.3807,13.4328,101400.0
2007-07-13 10:10:00,15.49,15.55,15.47,15.54,208100.0,13.4328,13.4848,13.4154,13.4761,208100.0
2007-07-13 10:20:00,15.54,15.59,15.53,15.54,261300.0,13.4761,13.5195,13.4674,13.4761,261300.0
2007-07-13 10:30:00,15.54,15.56,15.53,15.55,144300.0,13.4761,13.4935,13.4674,13.4848,144300.0
2007-07-13 10:40:00,15.54,15.55,15.53,15.54,113100.0,13.4761,13.4848,13.4674,13.4761,113100.0
2007-07-13 10:50:00,15.55,15.55,15.53,15.55,141200.0,13.4848,13.4848,13.4674,13.4848,141200.0
2007-07-13 11:00:00,15.55,15.55,15.52,15.52,115200.0,13.4848,13.4848,13.4588,13.4588,115200.0
2007-07-13 11:10:00,15.52,15.53,15.49,15.5,109900.0,13.4588,13.4674,13.4328,13.4414,109900.0
2007-07-13 11:20:00,15.49,15.52,15.49,15.49,298500.0,13.4328,13.4588,13.4328,13.4328,298500.0
2007-07-13 11:30:00,15.49,15.5,15.49,15.49,45700.0,13.4328,13.4414,13.4328,13.4328,45700.0
2007-07-13 11:40:00,15.5,15.5,15.49,15.5,65500.0,13.4414,13.4414,13.4328,13.4414,65500.0
2007-07-13 11:50:00,15.5,15.5,15.48,15.48,111400.0,13.4414,13.4414,13.4241,13.4241,111400.0
2007-07-13 12:00:00,15.48,15.49,15.47,15.49,48200.0,13.4241,13.4328,13.4154,13.4328,48200.0
2007-07-13 12:10:00,15.48,15.5,15.48,15.5,72700.0,13.4241,13.4414,13.4241,13.4414,72700.0
2007-07-13 12:20:00,15.49,15.5,15.49,15.5,44500.0,13.4328,13.4414,13.4328,13.4414,44500.0
2007-07-13 12:30:00,15.49,15.51,15.49,15.5,159400.0,13.4328,13.4501,13.4328,13.4414,159400.0
2007-07-13 12:40:00,15.49,15.5,15.49,15.5,50700.0,13.4328,13.4414,13.4328,13.4414,50700.0
2007-07-13 12:50:00,15.5,15.5,15.49,15.5,61700.0,13.4414,13.4414,13.4328,13.4414,61700.0
2007-07-13 13:00:00,15.5,15.5,15.49,15.5,104100.0,13.4414,13.4414,13.4328,13.4414,104100.0
2007-07-13 13:10:00,15.5,15.5,15.49,15.5,35700.0,13.4414,13.4414,13.4328,13.4414,35700.0
2007-07-13 13:20:00,15.49,15.5,15.49,15.49,87800.0,13.4328,13.4414,13.4328,13.4328,87800.0
2007-07-13 13:30:00,15.49,15.52,15.49,15.51,113500.0,13.4328,13.4588,13.4328,13.4501,113500.0
2007-07-13 13:40:00,15.51,15.51,15.49,15.5,91400.0,13.4501,13.4501,13.4328,13.4414,91400.0
2007-07-13 13:50:00,15.5,15.5,15.49,15.5,59100.0,13.4414,13.4414,13.4328,13.4414,59100.0
2007-07-13 14:00:00,15.5,15.5,15.49,15.5,64500.0,13.4414,13.4414,13.4328,13.4414,64500.0
2007-07-13 14:10:00,15.49,15.5,15.49,15.49,120800.0,13.4328,13.4414,13.4328,13.4328,120800.0
2007-07-13 14:20:00,15.49,15.5,15.49,15.5,69700.0,13.4328,13.4414,13.4328,13.4414,69700.0
2007-07-13 14:30:00,15.49,15.5,15.49,15.49,66200.0,13.4328,13.4414,13.4328,13.4328,66200.0
2007-07-13 14:40:00,15.49,15.51,15.49,15.5,169400.0,13.4328,13.4501,13.4328,13.4414,169400.0
2007-07-13 14:50:00,15.49,15.5,15.49,15.5,164200.0,13.4328,13.4414,13.4328,13.4414,164200.0
2007-07-13 15:00:00,15.5,15.5,15.49,15.5,59200.0,13.4414,13.4414,13.4328,13.4414,59200.0
2007-07-13 15:10:00,15.5,15.51,15.49,15.51,177800.0,13.4414,13.4501,13.4328,13.4501,177800.0
2007-07-13 15:20:00,15.51,15.51,15.5,15.51,94900.0,13.4501,13.4501,13.4414,13.4501,94900.0
2007-07-13 15:30:00,15.51,15.51,15.49,15.5,336100.0,13.4501,13.4501,13.4328,13.4414,336100.0
2007-07-13 15:40:00,15.5,15.51,15.49,15.5,399000.0,13.4414,13.4501,13.4328,13.4414,399000.0
2007-07-13 15:50:00,15.5,15.51,15.49,15.49,432800.0,13.4414,13.4501,13.4328,13.4328,432800.0
2007-07-16 09:30:00,15.46,15.54,15.46,15.53,130700.0,13.4067,13.4761,13.4067,13.4674,130700.0
2007-07-16 09:40:00,15.54,15.55,15.52,15.52,197100.0,13.4761,13.4848,13.4588,13.4588,197100.0
2007-07-16 09:50:00,15.52,15.55,15.52,15.55,206400.0,13.4588,13.4848,13.4588,13.4848,206400.0
2007-07-16 10:00:00,15.55,15.6,15.54,15.59,275200.0,13.4848,13.5281,13.4761,13.5195,275200.0
2007-07-16 10:10:00,15.59,15.59,15.55,15.57,138900.0,13.5195,13.5195,13.4848,13.5021,138900.0
2007-07-16 10:20:00,15.57,15.66,15.57,15.66,223600.0,13.5021,13.5802,13.5021,13.5802,223600.0
2007-07-16 10:30:00,15.66,15.68,15.63,15.64,268200.0,13.5802,13.5975,13.5542,13.5628,268200.0
2007-07-16 10:40:00,15.64,15.67,15.63,15.65,120500.0,13.5628,13.5888,13.5542,13.5715,120500.0
2007-07-16 10:50:00,15.64,15.66,15.61,15.61,140800.0,13.5628,13.5802,13.5368,13.5368,140800.0
2007-07-16 11:00:00,15.61,15.65,15.58,15.64,167200.0,13.5368,13.5715,13.5108,13.5628,167200.0
2007-07-16 11:10:00,15.64,15.65,15.63,15.64,65100.0,13.5628,13.5715,13.5542,13.5628,65100.0
2007-07-16 11:20:00,15.64,15.65,15.63,15.65,95000.0,13.5628,13.5715,13.5542,13.5715,95000.0
2007-07-16 11:30:00,15.65,15.67,15.65,15.67,159300.0,13.5715,13.5888,13.5715,13.5888,159300.0
2007-07-16 11:40:00,15.67,15.67,15.65,15.65,101100.0,13.5888,13.5888,13.5715,13.5715,101100.0
2007-07-16 11:50:00,15.66,15.66,15.61,15.62,148600.0,13.5802,13.5802,13.5368,13.5455,148600.0
2007-07-16 12:00:00,15.62,15.65,15.6,15.64,250400.0,13.5455,13.5715,13.5281,13.5628,250400.0
2007-07-16 12:10:00,15.64,15.67,15.64,15.65,130900.0,13.5628,13.5888,13.5628,13.5715,130900.0
2007-07-16 12:20:00,15.65,15.67,15.64,15.67,128000.0,13.5715,13.5888,13.5628,13.5888,128000.0
2007-07-16 12:30:00,15.66,15.68,15.66,15.67,74400.0,13.5802,13.5975,13.5802,13.5888,74400.0
2007-07-16 12:40:00,15.66,15.68,15.66,15.66,154800.0,13.5802,13.5975,13.5802,13.5802,154800.0
2007-07-16 12:50:00,15.65,15.66,15.64,15.64,62800.0,13.5715,13.5802,13.5628,13.5628,62800.0
2007-07-16 13:00:00,15.64,15.65,15.61,15.61,82500.0,13.5628,13.5715,13.5368,13.5368,82500.0
2007-07-16 13:10:00,15.61,15.61,15.57,15.57,133800.0,13.5368,13.5368,13.5021,13.5021,133800.0
2007-07-16 13:20:00,15.57,15.58,15.57,15.58,60300.0,13.5021,13.5108,13.5021,13.5108,60300.0
2007-07-16 13:30:00,15.57,15.58,15.53,15.53,111000.0,13.5021,13.5108,13.4674,13.4674,111000.0
2007-07-16 13:40:00,15.54,15.6,15.53,15.57,224200.0,13.4761,13.5281,13.4674,13.5021,224200.0
2007-07-16 13:50:00,15.56,15.59,15.54,15.56,169800.0,13.4935,13.5195,13.4761,13.4935,169800.0
2007-07-16 14:00:00,15.56,15.58,15.56,15.57,44700.0,13.4935,13.5108,13.4935,13.5021,44700.0
2007-07-16 14:10:00,15.57,15.58,15.57,15.57,43000.0,13.5021,13.5108,13.5021,13.5021,43000.0
2007-07-16 14:20:00,15.57,15.61,15.56,15.6,110400.0,13.5021,13.5368,13.4935,13.5281,110400.0
2007-07-16 14:30:00,15.6,15.65,15.6,15.63,144000.0,13.5281,13.5715,13.5281,13.5542,144000.0
2007-07-16 14:40:00,15.62,15.64,15.6,15.61,104300.0,13.5455,13.5628,13.5281,13.5368,104300.0
2007-07-16 14:50:00,15.61,15.62,15.6,15.62,81500.0,13.5368,13.5455,13.5281,13.5455,81500.0
2007-07-16 15:00:00,15.61,15.62,15.6,15.61,178200.0,13.5368,13.5455,13.5281,13.5368,178200.0
2007-07-16 15:10:00,15.62,15.67,15.61,15.66,299800.0,13.5455,13.5888,13.5368,13.5802,299800.0
2007-07-16 15:20:00,15.66,15.68,15.66,15.66,181000.0,13.5802,13.5975,13.5802,13.5802,181000.0
2007-07-16 15:30:00,15.67,15.67,15.62,15.62,310300.0,13.5888,13.5888,13.5455,13.5455,310300.0
2007-07-16 15:40:00,15.62,15.65,15.6,15.63,290300.0,13.5455,13.5715,13.5281,13.5542,290300.0
2007-07-16 15:50:00,15.62,15.65,15.62,15.64,306700.0,13.5455,13.5715,13.5455,13.5628,306700.0
2007-07-17 09:30:00,15.58,15.65,15.54,15.63,269900.0,13.5108,13.5715,13.4761,13.5542,269900.0
2007-07-17 09:40:00,15.64,15.68,15.63,15.67,151900.0,13.5628,13.5975,13.5542,13.5888,151900.0
2007-07-17 09:50:00,15.68,15.74,15.67,15.72,294200.0,13.5975,13.6496,13.5888,13.6322,294200.0
2007-07-17 10:00:00,15.71,15.72,15.63,15.63,397600.0,13.6235,13.6322,13.5542,13.5542,397600.0
2007-07-17 10:10:00,15.63,15.64,15.55,15.56,356100.0,13.5542,13.5628,13.4848,13.4935,356100.0
2007-07-17 10:20:00,15.55,15.59,15.55,15.57,257200.0,13.4848,13.5195,13.4848,13.5021,257200.0
2007-07-17 10:30:00,15.57,15.58,15.5,15.56,303200.0,13.5021,13.5108,13.4414,13.4935,303200.0
2007-07-17 10:40:00,15.57,15.62,15.56,15.6,249900.0,13.5021,13.5455,13.4935,13.5281,249900.0
2007-07-17 10:50:00,15.59,15.6,15.56,15.58,214100.0,13.5195,13.5281,13.4935,13.5108,214100.0
2007-07-17 11:00:00,15.59,15.59,15.54,15.56,218200.0,13.5195,13.5195,13.4761,13.4935,218200.0
2007-07-17 11:10:00,15.56,15.56,15.54,15.54,199000.0,13.4935,13.4935,13.4761,13.4761,199000.0
2007-07-17 11:20:00,15.53,15.55,15.5,15.53,254500.0,13.4674,13.4848,13.4414,13.4674,254500.0
2007-07-17 11:30:00,15.53,15.54,15.5,15.52,196900.0,13.4674,13.4761,13.4414,13.4588,196900.0
2007-07-17 11:40:00,15.52,15.52,15.46,15.5,230000.0,13.4588,13.4588,13.4067,13.4414,230000.0
2007-07-17 11:50:00,15.5,15.51,15.44,15.46,311200.0,13.4414,13.4501,13.3894,13.4067,311200.0
2007-07-17 12:00:00,15.45,15.49,15.45,15.48,206500.0,13.3981,13.4328,13.3981,13.4241,206500.0
2007-07-17 12:10:00,15.48,15.49,15.47,15.48,142300.0,13.4241,13.4328,13.4154,13.4241,142300.0
2007-07-17 12:20:00,15.48,15.51,15.48,15.5,157800.0,13.4241,13.4501,13.4241,13.4414,157800.0
2007-07-17 12:30:00,15.49,15.5,15.47,15.49,164800.0,13.4328,13.4414,13.4154,13.4328,164800.0
2007-07-17 12:40:00,15.5,15.5,15.49,15.5,68300.0,13.4414,13.4414,13.4328,13.4414,68300.0
2007-07-17 12:50:00,15.49,15.5,15.45,15.47,257600.0,13.4328,13.4414,13.3981,13.4154,257600.0
2007-07-17 13:00:00,15.46,15.48,15.43,15.48,274500.0,13.4067,13.4241,13.3807,13.4241,274500.0
2007-07-17 13:10:00,15.48,15.49,15.45,15.45,118400.0,13.4241,13.4328,13.3981,13.3981,118400.0
2007-07-17 13:20:00,15.46,15.46,15.44,15.45,95000.0,13.4067,13.4067,13.3894,13.3981,95000.0
2007-07-17 13:30:00,15.45,15.49,15.45,15.49,95200.0,13.3981,13.4328,13.3981,13.4328,95200.0
2007-07-17 13:40:00,15.49,15.5,15.45,15.49,159600.0,13.4328,13.4414,13.3981,13.4328,159600.0
2007-07-17 13:50:00,15.49,15.5,15.48,15.49,129400.0,13.4328,13.4414,13.4241,13.4328,129400.0
2007-07-17 14:00:00,15.49,15.5,15.49,15.49,78500.0,13.4328,13.4414,13.4328,13.4328,78500.0
2007-07-17 14:10:00,15.5,15.51,15.46,15.49,252200.0,13.4414,13.4501,13.4067,13.4328,252200.0
2007-07-17 14:20:00,15.49,15.5,15.46,15.48,291200.0,13.4328,13.4414,13.4067,13.4241,291200.0
2007-07-17 14:30:00,15.48,15.49,15.47,15.48,111300.0,13.4241,13.4328,13.4154,13.4241,111300.0
2007-07-17 14:40:00,15.48,15.5,15.46,15.5,301500.0,13.4241,13.4414,13.4067,13.4414,301500.0
2007-07-17 14:50:00,15.5,15.51,15.49,15.49,124700.0,13.4414,13.4501,13.4328,13.4328,124700.0
2007-07-17 15:00:00,15.49,15.51,15.49,15.5,100100.0,13.4328,13.4501,13.4328,13.4414,100100.0
2007-07-17 15:10:00,15.5,15.51,15.49,15.5,406500.0,13.4414,13.4501,13.4328,13.4414,406500.0
2007-07-17 15:20:00,15.51,15.51,15.48,15.5,320700.0,13.4501,13.4501,13.4241,13.4414,320700.0
2007-07-17 15:30:00,15.5,15.57,15.49,15.57,470700.0,13.4414,13.5021,13.4328,13.5021,470700.0
2007-07-17 15:40:00,15.57,15.6,15.55,15.58,641400.0,13.5021,13.5281,13.4848,13.5108,641400.0
2007-07-17 15:50:00,15.58,15.59,15.56,15.56,510000.0,13.5108,13.5195,13.4935,13.4935,510000.0
2007-07-18 09:30:00,15.5,15.62,15.45,15.61,297700.0,13.4414,13.5455,13.3981,13.5368,297700.0
2007-07-18 09:40:00,15.61,15.69,15.57,15.68,426900.0,13.5368,13.6062,13.5021,13.5975,426900.0
2007-07-18 09:50:00,15.68,15.7,15.61,15.69,423600.0,13.5975,13.6149,13.5368,13.6062,423600.0
2007-07-18 10:00:00,15.69,15.76,15.67,15.67,713600.0,13.6062,13.6669,13.5888,13.5888,713600.0
2007-07-18 10:10:00,15.67,15.68,15.58,15.6,937600.0,13.5888,13.5975,13.5108,13.5281,937600.0
2007-07-18 10:20:00,15.6,15.63,15.59,15.63,266900.0,13.5281,13.5542,13.5195,13.5542,266900.0
2007-07-18 10:30:00,15.62,15.65,15.6,15.64,730500.0,13.5455,13.5715,13.5281,13.5628,730500.0
2007-07-18 10:40:00,15.64,15.64,15.59,15.6,428400.0,13.5628,13.5628,13.5195,13.5281,428400.0
2007-07-18 10:50:00,15.61,15.64,15.6,15.61,360100.0,13.5368,13.5628,13.5281,13.5368,360100.0
2007-07-18 11:00:00,15.61,15.65,15.6,15.65,278400.0,13.5368,13.5715,13.5281,13.5715,278400.0
2007-07-18 11:10:00,15.65,15.72,15.64,15.7,338700.0,13.5715,13.6322,13.5628,13.6149,338700.0
2007-07-18 11:20:00,15.7,15.71,15.64,15.65,174000.0,13.6149,13.6235,13.5628,13.5715,174000.0
2007-07-18 11:30:00,15.65,15.69,15.64,15.68,396500.0,13.5715,13.6062,13.5628,13.5975,396500.0
2007-07-18 11:40:00,15.68,15.77,15.66,15.73,380000.0,13.5975,13.6756,13.5802,13.6409,380000.0
2007-07-18 11:50:00,15.74,15.74,15.62,15.62,422400.0,13.6496,13.6496,13.5455,13.5455,422400.0
2007-07-18 12:00:00,15.62,15.7,15.61,15.64,420000.0,13.5455,13.6149,13.5368,13.5628,420000.0
2007-07-18 12:10:00,15.64,15.69,15.6,15.61,354700.0,13.5628,13.6062,13.5281,13.5368,354700.0
2007-07-18 12:20:00,15.61,15.65,15.6,15.65,223500.0,13.5368,13.5715,13.5281,13.5715,223500.0
2007-07-18 12:30:00,15.65,15.65,15.62,15.63,56400.0,13.5715,13.5715,13.5455,13.5542,56400.0
2007-07-18 12:40:00,15.63,15.64,15.61,15.62,93500.0,13.5542,13.5628,13.5368,13.5455,93500.0
2007-07-18 12:50:00,15.62,15.63,15.6,15.61,157300.0,13.5455,13.5542,13.5281,13.5368,157300.0
2007-07-18 13:00:00,15.61,15.63,15.6,15.61,203400.0,13.5368,13.5542,13.5281,13.5368,203400.0
2007-07-18 13:10:00,15.61,15.66,15.6,15.63,150200.0,13.5368,13.5802,13.5281,13.5542,150200.0
2007-07-18 13:20:00,15.63,15.64,15.61,15.62,131100.0,13.5542,13.5628,13.5368,13.5455,131100.0
2007-07-18 13:30:00,15.62,15.67,15.62,15.67,101300.0,13.5455,13.5888,13.5455,13.5888,101300.0
2007-07-18 13:40:00,15.67,15.67,15.61,15.63,150500.0,13.5888,13.5888,13.5368,13.5542,150500.0
2007-07-18 13:50:00,15.63,15.63,15.6,15.61,230900.0,13.5542,13.5542,13.5281,13.5368,230900.0
2007-07-18 14:00:00,15.62,15.65,15.62,15.64,80200.0,13.5455,13.5715,13.5455,13.5628,80200.0
2007-07-18 14:10:00,15.64,15.65,15.63,15.63,122700.0,13.5628,13.5715,13.5542,13.5542,122700.0
2007-07-18 14:20:00,15.63,15.65,15.63,15.65,126400.0,13.5542,13.5715,13.5542,13.5715,126400.0
2007-07-18 14:30:00,15.65,15.65,15.64,15.65,83700.0,13.5715,13.5715,13.5628,13.5715,83700.0
2007-07-18 14:40:00,15.64,15.73,15.62,15.7,819000.0,13.5628,13.6409,13.5455,13.6149,819000.0
2007-07-18 14:50:00,15.7,15.76,15.7,15.75,420400.0,13.6149,13.6669,13.6149,13.6582,420400.0
2007-07-18 15:00:00,15.74,15.77,15.7,15.73,397900.0,13.6496,13.6756,13.6149,13.6409,397900.0
2007-07-18 15:10:00,15.73,15.75,15.71,15.73,240200.0,13.6409,13.6582,13.6235,13.6409,240200.0
2007-07-18 15:20:00,15.73,15.73,15.7,15.71,199000.0,13.6409,13.6409,13.6149,13.6235,199000.0
2007-07-18 15:30:00,15.7,15.75,15.69,15.74,454900.0,13.6149,13.6582,13.6062,13.6496,454900.0
2007-07-18 15:40:00,15.73,15.76,15.72,15.75,386700.0,13.6409,13.6669,13.6322,13.6582,386700.0
2007-07-18 15:50:00,15.75,15.77,15.7,15.74,701200.0,13.6582,13.6756,13.6149,13.6496,701200.0
2007-07-19 09:30:00,15.8,16.05,15.8,16.05,940900.0,13.7016,13.9184,13.7016,13.9184,940900.0
2007-07-19 09:40:00,16.05,16.08,16.03,16.06,438600.0,13.9184,13.9444,13.901,13.9271,438600.0
2007-07-19 09:50:00,16.05,16.06,15.99,15.99,709300.0,13.9184,13.9271,13.8664,13.8664,709300.0
2007-07-19 10:00:00,16.0,16.04,15.99,16.02,263600.0,13.875,13.9097,13.8664,13.8924,263600.0
2007-07-19 10:10:00,16.02,16.02,16.0,16.02,480900.0,13.8924,13.8924,13.875,13.8924,480900.0
2007-07-19 10:20:00,16.01,16.04,16.0,16.02,351100.0,13.8837,13.9097,13.875,13.8924,351100.0
2007-07-19 10:30:00,16.02,16.03,16.02,16.03,214400.0,13.8924,13.901,13.8924,13.901,214400.0
2007-07-19 10:40:00,16.03,16.05,16.02,16.02,415900.0,13.901,13.9184,13.8924,13.8924,415900.0
2007-07-19 10:50:00,16.02,16.05,16.02,16.03,276500.0,13.8924,13.9184,13.8924,13.901,276500.0
2007-07-19 11:00:00,16.03,16.04,16.02,16.02,237900.0,13.901,13.9097,13.8924,13.8924,237900.0
2007-07-19 11:10:00,16.03,16.04,16.01,16.01,311000.0,13.901,13.9097,13.8837,13.8837,311000.0
2007-07-19 11:20:00,16.01,16.03,16.0,16.02,425600.0,13.8837,13.901,13.875,13.8924,425600.0
2007-07-19 11:30:00,16.01,16.02,16.0,16.01,253000.0,13.8837,13.8924,13.875,13.8837,253000.0
2007-07-19 11:40:00,16.01,16.03,16.01,16.02,280600.0,13.8837,13.901,13.8837,13.8924,280600.0
2007-07-19 11:50:00,16.02,16.02,15.99,16.01,659700.0,13.8924,13.8924,13.8664,13.8837,659700.0
2007-07-19 12:00:00,16.02,16.03,16.01,16.03,217500.0,13.8924,13.901,13.8837,13.901,217500.0
2007-07-19 12:10:00,16.03,16.05,16.02,16.02,417400.0,13.901,13.9184,13.8924,13.8924,417400.0
2007-07-19 12:20:00,16.02,16.04,16.02,16.03,181900.0,13.8924,13.9097,13.8924,13.901,181900.0
2007-07-19 12:30:00,16.04,16.04,16.03,16.04,97300.0,13.9097,13.9097,13.901,13.9097,97300.0
2007-07-19 12:40:00,16.04,16.04,16.03,16.04,182000.0,13.9097,13.9097,13.901,13.9097,182000.0
2007-07-19 12:50:00,16.04,16.07,16.03,16.06,226600.0,13.9097,13.9357,13.901,13.9271,226600.0
2007-07-19 13:00:00,16.06,16.07,16.05,16.06,146700.0,13.9271,13.9357,13.9184,13.9271,146700.0
2007-07-19 13:10:00,16.07,16.12,16.06,16.11,1057600.0,13.9357,13.9791,13.9271,13.9704,1057600.0
2007-07-19 13:20:00,16.12,16.15,16.12,16.14,389100.0,13.9791,14.0051,13.9791,13.9964,389100.0
2007-07-19 13:30:00,16.14,16.14,16.13,16.14,83400.0,13.9964,13.9964,13.9878,13.9964,83400.0
2007-07-19 13:40:00,16.14,16.18,16.13,16.18,227100.0,13.9964,14.0311,13.9878,14.0311,227100.0
2007-07-19 13:50:00,16.17,16.22,16.16,16.21,389700.0,14.0224,14.0658,14.0138,14.0571,389700.0
2007-07-19 14:00:00,16.22,16.22,16.19,16.2,349200.0,14.0658,14.0658,14.0398,14.0485,349200.0
2007-07-19 14:10:00,16.2,16.21,16.16,16.17,544200.0,14.0485,14.0571,14.0138,14.0224,544200.0
2007-07-19 14:20:00,16.18,16.2,16.17,16.19,296000.0,14.0311,14.0485,14.0224,14.0398,296000.0
2007-07-19 14:30:00,16.19,16.21,16.17,16.19,477700.0,14.0398,14.0571,14.0224,14.0398,477700.0
2007-07-19 14:40:00,16.19,16.21,16.18,16.2,325300.0,14.0398,14.0571,14.0311,14.0485,325300.0
2007-07-19 14:50:00,16.2,16.21,16.19,16.2,608600.0,14.0485,14.0571,14.0398,14.0485,608600.0
2007-07-19 15:00:00,16.2,16.32,16.2,16.32,970800.0,14.0485,14.1525,14.0485,14.1525,970800.0
2007-07-19 15:10:00,16.32,16.48,16.31,16.39,1195500.0,14.1525,14.2913,14.1439,14.2132,1195500.0
2007-07-19 15:20:00,16.38,16.44,16.37,16.43,519600.0,14.2046,14.2566,14.1959,14.2479,519600.0
2007-07-19 15:30:00,16.43,16.49,16.43,16.46,688200.0,14.2479,14.2999,14.2479,14.2739,688200.0
2007-07-19 15:40:00,16.47,16.47,16.31,16.36,1111400.0,14.2826,14.2826,14.1439,14.1872,1111400.0
2007-07-19 15:50:00,16.36,16.4,16.34,16.39,629900.0,14.1872,14.2219,14.1699,14.2132,629900.0
2007-07-20 09:30:00,16.09,16.35,16.09,16.24,1086000.0,13.9531,14.1785,13.9531,14.0831,1086000.0
2007-07-20 09:40:00,16.24,16.39,16.23,16.38,306800.0,14.0831,14.2132,14.0745,14.2046,306800.0
2007-07-20 09:50:00,16.38,16.39,16.33,16.33,207400.0,14.2046,14.2132,14.1612,14.1612,207400.0
2007-07-20 10:00:00,16.34,16.35,16.27,16.31,298000.0,14.1699,14.1785,14.1092,14.1439,298000.0
2007-07-20 10:10:00,16.32,16.32,16.26,16.27,234600.0,14.1525,14.1525,14.1005,14.1092,234600.0
2007-07-20 10:20:00,16.26,16.33,16.26,16.3,260100.0,14.1005,14.1612,14.1005,14.1352,260100.0
2007-07-20 10:30:00,16.31,16.33,16.29,16.31,200400.0,14.1439,14.1612,14.1265,14.1439,200400.0
2007-07-20 10:40:00,16.3,16.32,16.29,16.29,249900.0,14.1352,14.1525,14.1265,14.1265,249900.0
2007-07-20 10:50:00,16.29,16.32,16.29,16.31,141500.0,14.1265,14.1525,14.1265,14.1439,141500.0
2007-07-20 11:00:00,16.31,16.32,16.29,16.29,336300.0,14.1439,14.1525,14.1265,14.1265,336300.0
2007-07-20 11:10:00,16.29,16.3,16.27,16.29,234100.0,14.1265,14.1352,14.1092,14.1265,234100.0
2007-07-20 11:20:00,16.28,16.31,16.28,16.31,151800.0,14.1178,14.1439,14.1178,14.1439,151800.0
2007-07-20 11:30:00,16.31,16.33,16.27,16.28,442300.0,14.1439,14.1612,14.1092,14.1178,442300.0
2007-07-20 11:40:00,16.28,16.31,16.27,16.3,170400.0,14.1178,14.1439,14.1092,14.1352,170400.0
2007-07-20 11:50:00,16.3,16.32,16.29,16.31,223300.0,14.1352,14.1525,14.1265,14.1439,223300.0
2007-07-20 12:00:00,16.31,16.33,16.29,16.32,290500.0,14.1439,14.1612,14.1265,14.1525,290500.0
2007-07-20 12:10:00,16.32,16.33,16.24,16.25,390400.0,14.1525,14.1612,14.0831,14.0918,390400.0
2007-07-20 12:20:00,16.25,16.25,16.16,16.22,653600.0,14.0918,14.0918,14.0138,14.0658,653600.0
2007-07-20 12:30:00,16.23,16.24,16.22,16.23,203100.0,14.0745,14.0831,14.0658,14.0745,203100.0
2007-07-20 12:40:00,16.23,16.25,16.22,16.22,339700.0,14.0745,14.0918,14.0658,14.0658,339700.0
2007-07-20 12:50:00,16.22,16.25,16.19,16.2,358800.0,14.0658,14.0918,14.0398,14.0485,358800.0
2007-07-20 13:00:00,16.19,16.22,16.19,16.21,213700.0,14.0398,14.0658,14.0398,14.0571,213700.0
2007-07-20 13:10:00,16.21,16.24,16.21,16.24,123200.0,14.0571,14.0831,14.0571,14.0831,123200.0
2007-07-20 13:20:00,16.24,16.27,16.24,16.26,145700.0,14.0831,14.1092,14.0831,14.1005,145700.0
2007-07-20 13:30:00,16.26,16.29,16.26,16.29,119800.0,14.1005,14.1265,14.1005,14.1265,119800.0
2007-07-20 13:40:00,16.3,16.33,16.29,16.32,269900.0,14.1352,14.1612,14.1265,14.1525,269900.0
2007-07-20 13:50:00,16.33,16.33,16.28,16.28,357700.0,14.1612,14.1612,14.1178,14.1178,357700.0
2007-07-20 14:00:00,16.28,16.34,16.27,16.32,271700.0,14.1178,14.1699,14.1092,14.1525,271700.0
2007-07-20 14:10:00,16.32,16.37,16.31,16.35,261200.0,14.1525,14.1959,14.1439,14.1785,261200.0
2007-07-20 14:20:00,16.34,16.37,16.34,16.34,241400.0,14.1699,14.1959,14.1699,14.1699,241400.0
2007-07-20 14:30:00,16.34,16.37,16.34,16.35,170900.0,14.1699,14.1959,14.1699,14.1785,170900.0
2007-07-20 14:40:00,16.35,16.38,16.35,16.37,277500.0,14.1785,14.2046,14.1785,14.1959,277500.0
2007-07-20 14:50:00,16.38,16.39,16.36,16.37,304200.0,14.2046,14.2132,14.1872,14.1959,304200.0
2007-07-20 15:00:00,16.37,16.38,16.34,16.34,240200.0,14.1959,14.2046,14.1699,14.1699,240200.0
2007-07-20 15:10:00,16.34,16.36,16.31,16.33,404300.0,14.1699,14.1872,14.1439,14.1612,404300.0
2007-07-20 15:20:00,16.34,16.35,16.33,16.34,136500.0,14.1699,14.1785,14.1612,14.1699,136500.0
2007-07-20 15:30:00,16.35,16.37,16.33,16.35,532700.0,14.1785,14.1959,14.1612,14.1785,532700.0
2007-07-20 15:40:00,16.35,16.38,16.34,16.37,431500.0,14.1785,14.2046,14.1699,14.1959,431500.0
2007-07-20 15:50:00,16.36,16.37,16.32,16.33,484700.0,14.1872,14.1959,14.1525,14.1612,484700.0
2007-07-23 09:30:00,16.27,16.36,16.25,16.33,221000.0,14.1092,14.1872,14.0918,14.1612,221000.0
2007-07-23 09:40:00,16.34,16.37,16.32,16.35,96600.0,14.1699,14.1959,14.1525,14.1785,96600.0
2007-07-23 09:50:00,16.34,16.36,16.3,16.31,75000.0,14.1699,14.1872,14.1352,14.1439,75000.0
2007-07-23 10:00:00,16.3,16.36,16.27,16.34,238800.0,14.1352,14.1872,14.1092,14.1699,238800.0
2007-07-23 10:10:00,16.35,16.39,16.33,16.35,185200.0,14.1785,14.2132,14.1612,14.1785,185200.0
2007-07-23 10:20:00,16.34,16.4,16.34,16.39,218300.0,14.1699,14.2219,14.1699,14.2132,218300.0
2007-07-23 10:30:00,16.38,16.47,16.38,16.47,239400.0,14.2046,14.2826,14.2046,14.2826,239400.0
2007-07-23 10:40:00,16.47,16.47,16.37,16.37,179800.0,14.2826,14.2826,14.1959,14.1959,179800.0
2007-07-23 10:50:00,16.38,16.45,16.37,16.44,243800.0,14.2046,14.2653,14.1959,14.2566,243800.0
2007-07-23 11:00:00,16.44,16.46,16.41,16.42,144700.0,14.2566,14.2739,14.2306,14.2392,144700.0
2007-07-23 11:10:00,16.43,16.43,16.38,16.39,161400.0,14.2479,14.2479,14.2046,14.2132,161400.0
2007-07-23 11:20:00,16.45,16.45,16.39,16.44,191100.0,14.2653,14.2653,14.2132,14.2566,191100.0
2007-07-23 11:30:00,16.43,16.44,16.43,16.44,81200.0,14.2479,14.2566,14.2479,14.2566,81200.0
2007-07-23 11:40:00,16.43,16.45,16.43,16.44,56400.0,14.2479,14.2653,14.2479,14.2566,56400.0
2007-07-23 11:50:00,16.45,16.48,16.45,16.47,127100.0,14.2653,14.2913,14.2653,14.2826,127100.0
2007-07-23 12:00:00,16.47,16.48,16.46,16.46,140400.0,14.2826,14.2913,14.2739,14.2739,140400.0
2007-07-23 12:10:00,16.46,16.47,16.46,16.47,93700.0,14.2739,14.2826,14.2739,14.2826,93700.0
2007-07-23 12:20:00,16.47,16.47,16.43,16.46,179400.0,14.2826,14.2826,14.2479,14.2739,179400.0
2007-07-23 12:30:00,16.46,16.46,16.42,16.44,197800.0,14.2739,14.2739,14.2392,14.2566,197800.0
2007-07-23 12:40:00,16.44,16.45,16.43,16.45,58700.0,14.2566,14.2653,14.2479,14.2653,58700.0
2007-07-23 12:50:00,16.45,16.45,16.4,16.41,132500.0,14.2653,14.2653,14.2219,14.2306,132500.0
2007-07-23 13:00:00,16.42,16.44,16.39,16.4,198600.0,14.2392,14.2566,14.2132,14.2219,198600.0
2007-07-23 13:10:00,16.39,16.43,16.39,16.42,127900.0,14.2132,14.2479,14.2132,14.2392,127900.0
2007-07-23 13:20:00,16.41,16.42,16.41,16.42,65500.0,14.2306,14.2392,14.2306,14.2392,65500.0
2007-07-23 13:30:00,16.42,16.43,16.41,16.42,92600.0,14.2392,14.2479,14.2306,14.2392,92600.0
2007-07-23 13:40:00,16.42,16.46,16.42,16.43,177000.0,14.2392,14.2739,14.2392,14.2479,177000.0
2007-07-23 13:50:00,16.42,16.43,16.42,16.43,78500.0,14.2392,14.2479,14.2392,14.2479,78500.0
2007-07-23 14:00:00,16.43,16.44,16.39,16.41,259000.0,14.2479,14.2566,14.2132,14.2306,259000.0
2007-07-23 14:10:00,16.41,16.45,16.41,16.45,246300.0,14.2306,14.2653,14.2306,14.2653,246300.0
2007-07-23 14:20:00,16.45,16.48,16.43,16.46,241500.0,14.2653,14.2913,14.2479,14.2739,241500.0
2007-07-23 14:30:00,16.46,16.47,16.44,16.47,154500.0,14.2739,14.2826,14.2566,14.2826,154500.0
2007-07-23 14:40:00,16.47,16.49,16.46,16.48,175800.0,14.2826,14.2999,14.2739,14.2913,175800.0
2007-07-23 14:50:00,16.47,16.5,16.47,16.48,191900.0,14.2826,14.3086,14.2826,14.2913,191900.0
2007-07-23 15:00:00,16.47,16.49,16.47,16.49,176900.0,14.2826,14.2999,14.2826,14.2999,176900.0
2007-07-23 15:10:00,16.49,16.49,16.45,16.47,239900.0,14.2999,14.2999,14.2653,14.2826,239900.0
2007-07-23 15:20:00,16.46,16.49,16.46,16.49,175700.0,14.2739,14.2999,14.2739,14.2999,175700.0
2007-07-23 15:30:00,16.49,16.49,16.39,16.41,465800.0,14.2999,14.2999,14.2132,14.2306,465800.0
2007-07-23 15:40:00,16.41,16.42,16.37,16.4,459000.0,14.2306,14.2392,14.1959,14.2219,459000.0
2007-07-23 15:50:00,16.4,16.45,16.4,16.44,569200.0,14.2219,14.2653,14.2219,14.2566,569200.0
2007-07-24 09:30:00,16.42,16.57,16.33,16.37,272900.0,14.2392,14.3693,14.1612,14.1959,272900.0
2007-07-24 09:40:00,16.38,16.45,16.32,16.42,246200.0,14.2046,14.2653,14.1525,14.2392,246200.0
2007-07-24 09:50:00,16.42,16.45,16.35,16.39,196800.0,14.2392,14.2653,14.1785,14.2132,196800.0
2007-07-24 10:00:00,16.39,16.44,16.39,16.41,188000.0,14.2132,14.2566,14.2132,14.2306,188000.0
2007-07-24 10:10:00,16.4,16.42,16.37,16.37,219300.0,14.2219,14.2392,14.1959,14.1959,219300.0
2007-07-24 10:20:00,16.37,16.41,16.37,16.39,121100.0,14.1959,14.2306,14.1959,14.2132,121100.0
2007-07-24 10:30:00,16.4,16.48,16.38,16.48,192200.0,14.2219,14.2913,14.2046,14.2913,192200.0
2007-07-24 10:40:00,16.48,16.49,16.38,16.38,321600.0,14.2913,14.2999,14.2046,14.2046,321600.0
2007-07-24 10:50:00,16.39,16.4,16.38,16.39,97600.0,14.2132,14.2219,14.2046,14.2132,97600.0
2007-07-24 11:00:00,16.4,16.4,16.36,16.39,190600.0,14.2219,14.2219,14.1872,14.2132,190600.0
2007-07-24 11:10:00,16.39,16.45,16.38,16.43,279100.0,14.2132,14.2653,14.2046,14.2479,279100.0
2007-07-24 11:20:00,16.43,16.44,16.36,16.38,124900.0,14.2479,14.2566,14.1872,14.2046,124900.0
2007-07-24 11:30:00,16.38,16.4,16.37,16.4,93900.0,14.2046,14.2219,14.1959,14.2219,93900.0
2007-07-24 11:40:00,16.4,16.4,16.38,16.4,91800.0,14.2219,14.2219,14.2046,14.2219,91800.0
2007-07-24 11:50:00,16.39,16.44,16.39,16.42,162200.0,14.2132,14.2566,14.2132,14.2392,162200.0
2007-07-24 12:00:00,16.42,16.42,16.41,16.42,56000.0,14.2392,14.2392,14.2306,14.2392,56000.0
2007-07-24 12:10:00,16.42,16.42,16.4,16.42,135800.0,14.2392,14.2392,14.2219,14.2392,135800.0
2007-07-24 12:20:00,16.42,16.45,16.41,16.44,89700.0,14.2392,14.2653,14.2306,14.2566,89700.0
2007-07-24 12:30:00,16.45,16.47,16.43,16.44,272300.0,14.2653,14.2826,14.2479,14.2566,272300.0
2007-07-24 12:40:00,16.43,16.45,16.42,16.42,89300.0,14.2479,14.2653,14.2392,14.2392,89300.0
2007-07-24 12:50:00,16.42,16.44,16.41,16.44,122300.0,14.2392,14.2566,14.2306,14.2566,122300.0
2007-07-24 13:00:00,16.44,16.46,16.42,16.44,236000.0,14.2566,14.2739,14.2392,14.2566,236000.0
2007-07-24 13:10:00,16.45,16.46,16.43,16.45,234900.0,14.2653,14.2739,14.2479,14.2653,234900.0
2007-07-24 13:20:00,16.45,16.46,16.44,16.44,98800.0,14.2653,14.2739,14.2566,14.2566,98800.0
2007-07-24 13:30:00,16.44,16.45,16.42,16.44,78300.0,14.2566,14.2653,14.2392,14.2566,78300.0
2007-07-24 13:40:00,16.44,16.45,16.43,16.45,70900.0,14.2566,14.2653,14.2479,14.2653,70900.0
2007-07-24 13:50:00,16.45,16.45,16.39,16.44,133700.0,14.2653,14.2653,14.2132,14.2566,133700.0
2007-07-24 14:00:00,16.45,16.45,16.42,16.42,170400.0,14.2653,14.2653,14.2392,14.2392,170400.0
2007-07-24 14:10:00,16.42,16.43,16.38,16.41,182100.0,14.2392,14.2479,14.2046,14.2306,182100.0
2007-07-24 14:20:00,16.41,16.45,16.4,16.45,117100.0,14.2306,14.2653,14.2219,14.2653,117100.0
2007-07-24 14:30:00,16.44,16.45,16.37,16.37,270200.0,14.2566,14.2653,14.1959,14.1959,270200.0
2007-07-24 14:40:00,16.37,16.4,16.36,16.39,154000.0,14.1959,14.2219,14.1872,14.2132,154000.0
2007-07-24 14:50:00,16.4,16.4,16.37,16.38,150200.0,14.2219,14.2219,14.1959,14.2046,150200.0
2007-07-24 15:00:00,16.38,16.42,16.28,16.3,294400.0,14.2046,14.2392,14.1178,14.1352,294400.0
2007-07-24 15:10:00,16.31,16.36,16.3,16.33,257400.0,14.1439,14.1872,14.1352,14.1612,257400.0
2007-07-24 15:20:00,16.33,16.36,16.29,16.3,208900.0,14.1612,14.1872,14.1265,14.1352,208900.0
2007-07-24 15:30:00,16.31,16.32,16.28,16.29,234800.0,14.1439,14.1525,14.1178,14.1265,234800.0
2007-07-24 15:40:00,16.29,16.31,16.26,16.29,417500.0,14.1265,14.1439,14.1005,14.1265,417500.0
2007-07-24 15:50:00,16.29,16.31,16.26,16.29,402700.0,14.1265,14.1439,14.1005,14.1265,402700.0
2007-07-25 09:30:00,16.29,16.31,16.25,16.31,251700.0,14.1265,14.1439,14.0918,14.1439,251700.0
2007-07-25 09:40:00,16.31,16.36,16.3,16.31,241000.0,14.1439,14.1872,14.1352,14.1439,241000.0
2007-07-25 09:50:00,16.31,16.33,16.29,16.3,199400.0,14.1439,14.1612,14.1265,14.1352,199400.0
2007-07-25 10:00:00,16.3,16.32,16.26,16.3,149700.0,14.1352,14.1525,14.1005,14.1352,149700.0
2007-07-25 10:10:00,16.3,16.31,16.27,16.28,179800.0,14.1352,14.1439,14.1092,14.1178,179800.0
2007-07-25 10:20:00,16.28,16.28,16.2,16.2,339200.0,14.1178,14.1178,14.0485,14.0485,339200.0
2007-07-25 10:30:00,16.2,16.22,16.14,16.22,359000.0,14.0485,14.0658,13.9964,14.0658,359000.0
2007-07-25 10:40:00,16.22,16.23,16.17,16.17,226900.0,14.0658,14.0745,14.0224,14.0224,226900.0
2007-07-25 10:50:00,16.18,16.24,16.14,16.24,305800.0,14.0311,14.0831,13.9964,14.0831,305800.0
2007-07-25 11:00:00,16.24,16.27,16.2,16.2,278900.0,14.0831,14.1092,14.0485,14.0485,278900.0
2007-07-25 11:10:00,16.2,16.22,16.14,16.16,208300.0,14.0485,14.0658,13.9964,14.0138,208300.0
2007-07-25 11:20:00,16.15,16.2,16.14,16.19,233100.0,14.0051,14.0485,13.9964,14.0398,233100.0
2007-07-25 11:30:00,16.19,16.28,16.19,16.27,339700.0,14.0398,14.1178,14.0398,14.1092,339700.0
2007-07-25 11:40:00,16.26,16.27,16.23,16.24,142000.0,14.1005,14.1092,14.0745,14.0831,142000.0
2007-07-25 11:50:00,16.25,16.3,16.24,16.3,197600.0,14.0918,14.1352,14.0831,14.1352,197600.0
2007-07-25 12:00:00,16.31,16.32,16.24,16.24,163000.0,14.1439,14.1525,14.0831,14.0831,163000.0
2007-07-25 12:10:00,16.25,16.28,16.24,16.24,132800.0,14.0918,14.1178,14.0831,14.0831,132800.0
2007-07-25 12:20:00,16.25,16.27,16.24,16.26,184200.0,14.0918,14.1092,14.0831,14.1005,184200.0
2007-07-25 12:30:00,16.26,16.29,16.25,16.25,63500.0,14.1005,14.1265,14.0918,14.0918,63500.0
2007-07-25 12:40:00,16.25,16.27,16.23,16.26,131500.0,14.0918,14.1092,14.0745,14.1005,131500.0
2007-07-25 12:50:00,16.26,16.27,16.23,16.25,172000.0,14.1005,14.1092,14.0745,14.0918,172000.0
2007-07-25 13:00:00,16.25,16.26,16.23,16.26,615000.0,14.0918,14.1005,14.0745,14.1005,615000.0
2007-07-25 13:10:00,16.25,16.26,16.24,16.24,281600.0,14.0918,14.1005,14.0831,14.0831,281600.0
2007-07-25 13:20:00,16.24,16.27,16.23,16.25,554500.0,14.0831,14.1092,14.0745,14.0918,554500.0
2007-07-25 13:30:00,16.25,16.25,16.15,16.15,256200.0,14.0918,14.0918,14.0051,14.0051,256200.0
2007-07-25 13:40:00,16.15,16.23,16.15,16.22,193700.0,14.0051,14.0745,14.0051,14.0658,193700.0
2007-07-25 13:50:00,16.23,16.23,16.18,16.19,108900.0,14.0745,14.0745,14.0311,14.0398,108900.0
2007-07-25 14:00:00,16.19,16.24,16.15,16.18,205600.0,14.0398,14.0831,14.0051,14.0311,205600.0
2007-07-25 14:10:00,16.18,16.23,16.16,16.21,106900.0,14.0311,14.0745,14.0138,14.0571,106900.0
2007-07-25 14:20:00,16.21,16.24,16.2,16.2,166200.0,14.0571,14.0831,14.0485,14.0485,166200.0
2007-07-25 14:30:00,16.2,16.21,16.14,16.15,132600.0,14.0485,14.0571,13.9964,14.0051,132600.0
2007-07-25 14:40:00,16.15,16.2,16.14,16.17,179300.0,14.0051,14.0485,13.9964,14.0224,179300.0
2007-07-25 14:50:00,16.18,16.2,16.17,16.19,133800.0,14.0311,14.0485,14.0224,14.0398,133800.0
2007-07-25 15:00:00,16.19,16.3,16.19,16.28,287700.0,14.0398,14.1352,14.0398,14.1178,287700.0
2007-07-25 15:10:00,16.28,16.32,16.27,16.28,244700.0,14.1178,14.1525,14.1092,14.1178,244700.0
2007-07-25 15:20:00,16.28,16.32,16.27,16.31,179300.0,14.1178,14.1525,14.1092,14.1439,179300.0
2007-07-25 15:30:00,16.31,16.33,16.25,16.29,250700.0,14.1439,14.1612,14.0918,14.1265,250700.0
2007-07-25 15:40:00,16.3,16.34,16.28,16.33,398900.0,14.1352,14.1699,14.1178,14.1612,398900.0
2007-07-25 15:50:00,16.32,16.34,16.27,16.29,432700.0,14.1525,14.1699,14.1092,14.1265,432700.0
2007-07-26 09:30:00,15.98,16.06,15.56,15.81,570800.0,13.8577,13.9271,13.4935,13.7103,570800.0
2007-07-26 09:40:00,15.8,15.83,15.68,15.69,609900.0,13.7016,13.7276,13.5975,13.6062,609900.0
2007-07-26 09:50:00,15.69,15.73,15.58,15.6,576900.0,13.6062,13.6409,13.5108,13.5281,576900.0
2007-07-26 10:00:00,15.61,15.72,15.58,15.72,463300.0,13.5368,13.6322,13.5108,13.6322,463300.0
2007-07-26 10:10:00,15.72,15.76,15.67,15.73,478200.0,13.6322,13.6669,13.5888,13.6409,478200.0
2007-07-26 10:20:00,15.74,15.78,15.7,15.7,357400.0,13.6496,13.6842,13.6149,13.6149,357400.0
2007-07-26 10:30:00,15.7,15.75,15.63,15.65,520600.0,13.6149,13.6582,13.5542,13.5715,520600.0
2007-07-26 10:40:00,15.66,15.68,15.59,15.64,376700.0,13.5802,13.5975,13.5195,13.5628,376700.0
2007-07-26 10:50:00,15.64,15.66,15.6,15.65,333700.0,13.5628,13.5802,13.5281,13.5715,333700.0
2007-07-26 11:00:00,15.65,15.65,15.52,15.59,290600.0,13.5715,13.5715,13.4588,13.5195,290600.0
2007-07-26 11:10:00,15.58,15.6,15.44,15.52,397100.0,13.5108,13.5281,13.3894,13.4588,397100.0
2007-07-26 11:20:00,15.52,15.57,15.52,15.55,151800.0,13.4588,13.5021,13.4588,13.4848,151800.0
2007-07-26 11:30:00,15.55,15.59,15.52,15.58,160600.0,13.4848,13.5195,13.4588,13.5108,160600.0
2007-07-26 11:40:00,15.58,15.61,15.55,15.55,297800.0,13.5108,13.5368,13.4848,13.4848,297800.0
2007-07-26 11:50:00,15.55,15.56,15.48,15.55,261100.0,13.4848,13.4935,13.4241,13.4848,261100.0
2007-07-26 12:00:00,15.55,15.59,15.52,15.55,217300.0,13.4848,13.5195,13.4588,13.4848,217300.0
2007-07-26 12:10:00,15.54,15.55,15.5,15.55,120600.0,13.4761,13.4848,13.4414,13.4848,120600.0
2007-07-26 12:20:00,15.55,15.57,15.53,15.53,222600.0,13.4848,13.5021,13.4674,13.4674,222600.0
2007-07-26 12:30:00,15.53,15.55,15.49,15.5,138700.0,13.4674,13.4848,13.4328,13.4414,138700.0
2007-07-26 12:40:00,15.51,15.52,15.49,15.52,128700.0,13.4501,13.4588,13.4328,13.4588,128700.0
2007-07-26 12:50:00,15.52,15.6,15.52,15.53,247600.0,13.4588,13.5281,13.4588,13.4674,247600.0
2007-07-26 13:00:00,15.53,15.58,15.52,15.56,284800.0,13.4674,13.5108,13.4588,13.4935,284800.0
2007-07-26 13:10:00,15.56,15.57,15.53,15.53,176300.0,13.4935,13.5021,13.4674,13.4674,176300.0
2007-07-26 13:20:00,15.53,15.55,15.51,15.52,208200.0,13.4674,13.4848,13.4501,13.4588,208200.0
2007-07-26 13:30:00,15.52,15.52,15.43,15.44,445300.0,13.4588,13.4588,13.3807,13.3894,445300.0
2007-07-26 13:40:00,15.44,15.53,15.4,15.47,501600.0,13.3894,13.4674,13.3547,13.4154,501600.0
2007-07-26 13:50:00,15.48,15.5,15.41,15.45,206400.0,13.4241,13.4414,13.3634,13.3981,206400.0
2007-07-26 14:00:00,15.5,15.5,15.42,15.43,231200.0,13.4414,13.4414,13.3721,13.3807,231200.0
2007-07-26 14:10:00,15.43,15.44,15.35,15.4,494100.0,13.3807,13.3894,13.3113,13.3547,494100.0
2007-07-26 14:20:00,15.4,15.44,15.31,15.32,525000.0,13.3547,13.3894,13.2767,13.2853,525000.0
2007-07-26 14:30:00,15.33,15.4,15.31,15.35,404700.0,13.294,13.3547,13.2767,13.3113,404700.0
2007-07-26 14:40:00,15.36,15.46,15.34,15.35,384200.0,13.32,13.4067,13.3027,13.3113,384200.0
2007-07-26 14:50:00,15.35,15.49,15.33,15.47,370900.0,13.3113,13.4328,13.294,13.4154,370900.0
2007-07-26 15:00:00,15.47,15.51,15.42,15.49,355100.0,13.4154,13.4501,13.3721,13.4328,355100.0
2007-07-26 15:10:00,15.48,15.6,15.46,15.6,304700.0,13.4241,13.5281,13.4067,13.5281,304700.0
2007-07-26 15:20:00,15.6,15.66,15.56,15.57,435700.0,13.5281,13.5802,13.4935,13.5021,435700.0
2007-07-26 15:30:00,15.57,15.57,15.51,15.55,378100.0,13.5021,13.5021,13.4501,13.4848,378100.0
2007-07-26 15:40:00,15.56,15.63,15.52,15.61,799500.0,13.4935,13.5542,13.4588,13.5368,799500.0
2007-07-26 15:50:00,15.61,15.7,15.56,15.69,878500.0,13.5368,13.6149,13.4935,13.6062,878500.0
2007-07-27 09:30:00,15.61,15.68,15.47,15.56,214900.0,13.5368,13.5975,13.4154,13.4935,214900.0
2007-07-27 09:40:00,15.57,15.63,15.5,15.63,166500.0,13.5021,13.5542,13.4414,13.5542,166500.0
2007-07-27 09:50:00,15.63,15.69,15.62,15.62,268800.0,13.5542,13.6062,13.5455,13.5455,268800.0
2007-07-27 10:00:00,15.62,15.66,15.57,15.59,280400.0,13.5455,13.5802,13.5021,13.5195,280400.0
2007-07-27 10:10:00,15.59,15.61,15.57,15.58,188600.0,13.5195,13.5368,13.5021,13.5108,188600.0
2007-07-27 10:20:00,15.58,15.66,15.58,15.63,260300.0,13.5108,13.5802,13.5108,13.5542,260300.0
2007-07-27 10:30:00,15.63,15.66,15.62,15.64,160500.0,13.5542,13.5802,13.5455,13.5628,160500.0
2007-07-27 10:40:00,15.64,15.67,15.63,15.67,111600.0,13.5628,13.5888,13.5542,13.5888,111600.0
2007-07-27 10:50:00,15.67,15.7,15.6,15.65,305200.0,13.5888,13.6149,13.5281,13.5715,305200.0
2007-07-27 11:00:00,15.65,15.67,15.6,15.67,192800.0,13.5715,13.5888,13.5281,13.5888,192800.0
2007-07-27 11:10:00,15.67,15.69,15.66,15.68,166800.0,13.5888,13.6062,13.5802,13.5975,166800.0
2007-07-27 11:20:00,15.68,15.68,15.64,15.64,138000.0,13.5975,13.5975,13.5628,13.5628,138000.0
2007-07-27 11:30:00,15.65,15.66,15.63,15.64,125200.0,13.5715,13.5802,13.5542,13.5628,125200.0
2007-07-27 11:40:00,15.63,15.66,15.63,15.65,79600.0,13.5542,13.5802,13.5542,13.5715,79600.0
2007-07-27 11:50:00,15.65,15.66,15.61,15.62,356700.0,13.5715,13.5802,13.5368,13.5455,356700.0
2007-07-27 12:00:00,15.61,15.66,15.61,15.64,257400.0,13.5368,13.5802,13.5368,13.5628,257400.0
2007-07-27 12:10:00,15.64,15.67,15.61,15.67,225900.0,13.5628,13.5888,13.5368,13.5888,225900.0
2007-07-27 12:20:00,15.67,15.68,15.64,15.67,117400.0,13.5888,13.5975,13.5628,13.5888,117400.0
2007-07-27 12:30:00,15.68,15.68,15.62,15.62,191900.0,13.5975,13.5975,13.5455,13.5455,191900.0
2007-07-27 12:40:00,15.63,15.66,15.62,15.65,230000.0,13.5542,13.5802,13.5455,13.5715,230000.0
2007-07-27 12:50:00,15.65,15.7,15.65,15.66,472300.0,13.5715,13.6149,13.5715,13.5802,472300.0
2007-07-27 13:00:00,15.66,15.69,15.64,15.67,218200.0,13.5802,13.6062,13.5628,13.5888,218200.0
2007-07-27 13:10:00,15.68,15.71,15.67,15.71,295200.0,13.5975,13.6235,13.5888,13.6235,295200.0
2007-07-27 13:20:00,15.7,15.71,15.69,15.7,144700.0,13.6149,13.6235,13.6062,13.6149,144700.0
2007-07-27 13:30:00,15.7,15.7,15.65,15.69,178600.0,13.6149,13.6149,13.5715,13.6062,178600.0
2007-07-27 13:40:00,15.69,15.72,15.68,15.7,134700.0,13.6062,13.6322,13.5975,13.6149,134700.0
2007-07-27 13:50:00,15.7,15.77,15.69,15.76,274800.0,13.6149,13.6756,13.6062,13.6669,274800.0
2007-07-27 14:00:00,15.75,15.76,15.72,15.76,132300.0,13.6582,13.6669,13.6322,13.6669,132300.0
2007-07-27 14:10:00,15.76,15.77,15.74,15.76,217200.0,13.6669,13.6756,13.6496,13.6669,217200.0
2007-07-27 14:20:00,15.76,15.77,15.74,15.75,126500.0,13.6669,13.6756,13.6496,13.6582,126500.0
2007-07-27 14:30:00,15.75,15.77,15.74,15.77,158000.0,13.6582,13.6756,13.6496,13.6756,158000.0
2007-07-27 14:40:00,15.77,15.8,15.76,15.78,215800.0,13.6756,13.7016,13.6669,13.6842,215800.0
2007-07-27 14:50:00,15.78,15.81,15.78,15.8,182100.0,13.6842,13.7103,13.6842,13.7016,182100.0
2007-07-27 15:00:00,15.8,15.81,15.73,15.75,320300.0,13.7016,13.7103,13.6409,13.6582,320300.0
2007-07-27 15:10:00,15.75,15.76,15.7,15.71,247300.0,13.6582,13.6669,13.6149,13.6235,247300.0
2007-07-27 15:20:00,15.71,15.78,15.71,15.77,266700.0,13.6235,13.6842,13.6235,13.6756,266700.0
2007-07-27 15:30:00,15.77,15.82,15.74,15.74,355800.0,13.6756,13.7189,13.6496,13.6496,355800.0
2007-07-27 15:40:00,15.75,15.8,15.67,15.73,663200.0,13.6582,13.7016,13.5888,13.6409,663200.0
2007-07-27 15:50:00,15.74,15.76,15.66,15.67,892100.0,13.6496,13.6669,13.5802,13.5888,892100.0
2007-07-30 09:30:00,15.75,15.77,15.64,15.67,278800.0,13.6582,13.6756,13.5628,13.5888,278800.0
2007-07-30 09:40:00,15.67,15.7,15.59,15.64,378600.0,13.5888,13.6149,13.5195,13.5628,378600.0
2007-07-30 09:50:00,15.64,15.69,15.6,15.6,251700.0,13.5628,13.6062,13.5281,13.5281,251700.0
2007-07-30 10:00:00,15.6,15.68,15.6,15.67,191800.0,13.5281,13.5975,13.5281,13.5888,191800.0
2007-07-30 10:10:00,15.67,15.76,15.65,15.74,225700.0,13.5888,13.6669,13.5715,13.6496,225700.0
2007-07-30 10:20:00,15.74,15.81,15.74,15.81,204000.0,13.6496,13.7103,13.6496,13.7103,204000.0
2007-07-30 10:30:00,15.81,15.81,15.76,15.78,257100.0,13.7103,13.7103,13.6669,13.6842,257100.0
2007-07-30 10:40:00,15.78,15.82,15.78,15.82,294000.0,13.6842,13.7189,13.6842,13.7189,294000.0
2007-07-30 10:50:00,15.82,15.85,15.76,15.77,371400.0,13.7189,13.7449,13.6669,13.6756,371400.0
2007-07-30 11:00:00,15.77,15.8,15.74,15.77,131700.0,13.6756,13.7016,13.6496,13.6756,131700.0
2007-07-30 11:10:00,15.77,15.77,15.7,15.75,119300.0,13.6756,13.6756,13.6149,13.6582,119300.0
2007-07-30 11:20:00,15.74,15.78,15.73,15.76,218600.0,13.6496,13.6842,13.6409,13.6669,218600.0
2007-07-30 11:30:00,15.76,15.77,15.72,15.75,1628500.0,13.6669,13.6756,13.6322,13.6582,1628500.0
2007-07-30 11:40:00,15.73,15.79,15.73,15.78,100300.0,13.6409,13.6929,13.6409,13.6842,100300.0
2007-07-30 11:50:00,15.77,15.8,15.76,15.77,80000.0,13.6756,13.7016,13.6669,13.6756,80000.0
2007-07-30 12:00:00,15.77,15.8,15.77,15.78,53100.0,13.6756,13.7016,13.6756,13.6842,53100.0
2007-07-30 12:10:00,15.79,15.8,15.76,15.8,146100.0,13.6929,13.7016,13.6669,13.7016,146100.0
2007-07-30 12:20:00,15.8,15.83,15.78,15.82,162200.0,13.7016,13.7276,13.6842,13.7189,162200.0
2007-07-30 12:30:00,15.81,15.87,15.81,15.86,167700.0,13.7103,13.7623,13.7103,13.7536,167700.0
2007-07-30 12:40:00,15.86,15.86,15.81,15.84,158200.0,13.7536,13.7536,13.7103,13.7363,158200.0
2007-07-30 12:50:00,15.84,15.88,15.83,15.85,168700.0,13.7363,13.771,13.7276,13.7449,168700.0
2007-07-30 13:00:00,15.86,15.88,15.84,15.88,108600.0,13.7536,13.771,13.7363,13.771,108600.0
2007-07-30 13:10:00,15.88,15.88,15.85,15.87,61400.0,13.771,13.771,13.7449,13.7623,61400.0
2007-07-30 13:20:00,15.87,15.88,15.85,15.85,63500.0,13.7623,13.771,13.7449,13.7449,63500.0
2007-07-30 13:30:00,15.84,15.84,15.79,15.8,167000.0,13.7363,13.7363,13.6929,13.7016,167000.0
2007-07-30 13:40:00,15.8,15.94,15.8,15.92,364300.0,13.7016,13.823,13.7016,13.8056,364300.0
2007-07-30 13:50:00,15.93,15.95,15.91,15.95,235600.0,13.8143,13.8317,13.797,13.8317,235600.0
2007-07-30 14:00:00,15.95,15.99,15.9,15.93,189000.0,13.8317,13.8664,13.7883,13.8143,189000.0
2007-07-30 14:10:00,15.93,15.94,15.9,15.93,172800.0,13.8143,13.823,13.7883,13.8143,172800.0
2007-07-30 14:20:00,15.93,15.96,15.93,15.96,213300.0,13.8143,13.8403,13.8143,13.8403,213300.0
2007-07-30 14:30:00,15.96,15.98,15.94,15.96,195300.0,13.8403,13.8577,13.823,13.8403,195300.0
2007-07-30 14:40:00,15.97,15.99,15.96,15.98,221700.0,13.849,13.8664,13.8403,13.8577,221700.0
2007-07-30 14:50:00,15.98,16.0,15.98,16.0,152800.0,13.8577,13.875,13.8577,13.875,152800.0
2007-07-30 15:00:00,16.0,16.1,15.99,16.06,311500.0,13.875,13.9617,13.8664,13.9271,311500.0
2007-07-30 15:10:00,16.06,16.07,15.98,15.99,438500.0,13.9271,13.9357,13.8577,13.8664,438500.0
2007-07-30 15:20:00,15.99,16.01,15.96,15.99,355800.0,13.8664,13.8837,13.8403,13.8664,355800.0
2007-07-30 15:30:00,15.99,15.99,15.94,15.96,312200.0,13.8664,13.8664,13.823,13.8403,312200.0
2007-07-30 15:40:00,15.95,16.0,15.94,15.96,572200.0,13.8317,13.875,13.823,13.8403,572200.0
2007-07-30 15:50:00,15.97,16.01,15.95,15.99,582800.0,13.849,13.8837,13.8317,13.8664,582800.0
2007-07-31 09:30:00,15.97,16.02,15.9,15.98,207900.0,13.849,13.8924,13.7883,13.8577,207900.0
2007-07-31 09:40:00,15.99,16.04,15.98,16.03,146800.0,13.8664,13.9097,13.8577,13.901,146800.0
2007-07-31 09:50:00,16.02,16.03,15.99,16.03,125600.0,13.8924,13.901,13.8664,13.901,125600.0
2007-07-31 10:00:00,16.03,16.07,16.02,16.03,237800.0,13.901,13.9357,13.8924,13.901,237800.0
2007-07-31 10:10:00,16.03,16.03,15.99,16.01,127800.0,13.901,13.901,13.8664,13.8837,127800.0
2007-07-31 10:20:00,16.01,16.01,15.93,15.93,202800.0,13.8837,13.8837,13.8143,13.8143,202800.0
2007-07-31 10:30:00,15.94,15.96,15.92,15.94,113600.0,13.823,13.8403,13.8056,13.823,113600.0
2007-07-31 10:40:00,15.94,15.94,15.86,15.9,210500.0,13.823,13.823,13.7536,13.7883,210500.0
2007-07-31 10:50:00,15.9,15.92,15.81,15.85,216800.0,13.7883,13.8056,13.7103,13.7449,216800.0
2007-07-31 11:00:00,15.85,15.92,15.84,15.9,170800.0,13.7449,13.8056,13.7363,13.7883,170800.0
2007-07-31 11:10:00,15.9,16.0,15.87,15.97,2971600.0,13.7883,13.875,13.7623,13.849,2971600.0
2007-07-31 11:20:00,15.97,15.97,15.91,15.92,103600.0,13.849,13.849,13.797,13.8056,103600.0
2007-07-31 11:30:00,15.92,15.95,15.91,15.92,117100.0,13.8056,13.8317,13.797,13.8056,117100.0
2007-07-31 11:40:00,15.92,15.93,15.91,15.92,89600.0,13.8056,13.8143,13.797,13.8056,89600.0
2007-07-31 11:50:00,15.91,15.93,15.89,15.89,205700.0,13.797,13.8143,13.7796,13.7796,205700.0
2007-07-31 12:00:00,15.89,15.91,15.84,15.9,201000.0,13.7796,13.797,13.7363,13.7883,201000.0
2007-07-31 12:10:00,15.9,15.92,15.88,15.9,168100.0,13.7883,13.8056,13.771,13.7883,168100.0
2007-07-31 12:20:00,15.9,15.91,15.87,15.87,150900.0,13.7883,13.797,13.7623,13.7623,150900.0
2007-07-31 12:30:00,15.87,15.89,15.85,15.86,197200.0,13.7623,13.7796,13.7449,13.7536,197200.0
2007-07-31 12:40:00,15.86,15.88,15.86,15.88,93500.0,13.7536,13.771,13.7536,13.771,93500.0
2007-07-31 12:50:00,15.88,15.9,15.82,15.83,245300.0,13.771,13.7883,13.7189,13.7276,245300.0
2007-07-31 13:00:00,15.83,15.85,15.82,15.85,247500.0,13.7276,13.7449,13.7189,13.7449,247500.0
2007-07-31 13:10:00,15.85,15.92,15.85,15.89,234000.0,13.7449,13.8056,13.7449,13.7796,234000.0
2007-07-31 13:20:00,15.88,15.91,15.85,15.86,140900.0,13.771,13.797,13.7449,13.7536,140900.0
2007-07-31 13:30:00,15.86,15.88,15.83,15.86,195100.0,13.7536,13.771,13.7276,13.7536,195100.0
2007-07-31 13:40:00,15.85,15.86,15.81,15.81,173400.0,13.7449,13.7536,13.7103,13.7103,173400.0
2007-07-31 13:50:00,15.81,15.86,15.78,15.86,220100.0,13.7103,13.7536,13.6842,13.7536,220100.0
2007-07-31 14:00:00,15.87,15.88,15.84,15.84,121500.0,13.7623,13.771,13.7363,13.7363,121500.0
2007-07-31 14:10:00,15.84,15.88,15.84,15.87,215100.0,13.7363,13.771,13.7363,13.7623,215100.0
2007-07-31 14:20:00,15.88,15.88,15.81,15.82,202600.0,13.771,13.771,13.7103,13.7189,202600.0
2007-07-31 14:30:00,15.82,15.84,15.76,15.78,291800.0,13.7189,13.7363,13.6669,13.6842,291800.0
2007-07-31 14:40:00,15.79,15.85,15.77,15.85,266800.0,13.6929,13.7449,13.6756,13.7449,266800.0
2007-07-31 14:50:00,15.85,15.86,15.8,15.81,310600.0,13.7449,13.7536,13.7016,13.7103,310600.0
2007-07-31 15:00:00,15.81,15.85,15.79,15.81,242900.0,13.7103,13.7449,13.6929,13.7103,242900.0
2007-07-31 15:10:00,15.81,15.81,15.71,15.73,436700.0,13.7103,13.7103,13.6235,13.6409,436700.0
2007-07-31 15:20:00,15.74,15.78,15.73,15.76,368100.0,13.6496,13.6842,13.6409,13.6669,368100.0
2007-07-31 15:30:00,15.76,15.8,15.74,15.74,407600.0,13.6669,13.7016,13.6496,13.6496,407600.0
2007-07-31 15:40:00,15.73,15.74,15.67,15.72,356500.0,13.6409,13.6496,13.5888,13.6322,356500.0
2007-07-31 15:50:00,15.71,15.72,15.67,15.67,430000.0,13.6235,13.6322,13.5888,13.5888,430000.0
2007-08-01 09:30:00,15.58,15.7,15.58,15.65,127800.0,13.5108,13.6149,13.5108,13.5715,127800.0
2007-08-01 09:40:00,15.65,15.67,15.55,15.58,216800.0,13.5715,13.5888,13.4848,13.5108,216800.0
2007-08-01 09:50:00,15.59,15.64,15.57,15.62,349700.0,13.5195,13.5628,13.5021,13.5455,349700.0
2007-08-01 10:00:00,15.62,15.75,15.61,15.69,240400.0,13.5455,13.6582,13.5368,13.6062,240400.0
2007-08-01 10:10:00,15.7,15.79,15.7,15.77,160800.0,13.6149,13.6929,13.6149,13.6756,160800.0
2007-08-01 10:20:00,15.78,15.8,15.68,15.69,170400.0,13.6842,13.7016,13.5975,13.6062,170400.0
2007-08-01 10:30:00,15.68,15.76,15.63,15.65,123800.0,13.5975,13.6669,13.5542,13.5715,123800.0
2007-08-01 10:40:00,15.65,15.69,15.6,15.63,131500.0,13.5715,13.6062,13.5281,13.5542,131500.0
2007-08-01 10:50:00,15.62,15.67,15.6,15.6,115000.0,13.5455,13.5888,13.5281,13.5281,115000.0
2007-08-01 11:00:00,15.6,15.62,15.55,15.55,207600.0,13.5281,13.5455,13.4848,13.4848,207600.0
2007-08-01 11:10:00,15.56,15.6,15.55,15.59,156600.0,13.4935,13.5281,13.4848,13.5195,156600.0
2007-08-01 11:20:00,15.59,15.61,15.56,15.56,134300.0,13.5195,13.5368,13.4935,13.4935,134300.0
2007-08-01 11:30:00,15.55,15.62,15.55,15.6,135500.0,13.4848,13.5455,13.4848,13.5281,135500.0
2007-08-01 11:40:00,15.6,15.65,15.59,15.63,130100.0,13.5281,13.5715,13.5195,13.5542,130100.0
2007-08-01 11:50:00,15.62,15.71,15.62,15.69,98700.0,13.5455,13.6235,13.5455,13.6062,98700.0
2007-08-01 12:00:00,15.68,15.7,15.66,15.69,125600.0,13.5975,13.6149,13.5802,13.6062,125600.0
2007-08-01 12:10:00,15.69,15.79,15.69,15.77,165700.0,13.6062,13.6929,13.6062,13.6756,165700.0
2007-08-01 12:20:00,15.77,15.78,15.71,15.77,113800.0,13.6756,13.6842,13.6235,13.6756,113800.0
2007-08-01 12:30:00,15.77,15.78,15.72,15.78,93000.0,13.6756,13.6842,13.6322,13.6842,93000.0
2007-08-01 12:40:00,15.78,15.78,15.75,15.76,66200.0,13.6842,13.6842,13.6582,13.6669,66200.0
2007-08-01 12:50:00,15.75,15.76,15.73,15.75,73200.0,13.6582,13.6669,13.6409,13.6582,73200.0
2007-08-01 13:00:00,15.74,15.75,15.69,15.73,88900.0,13.6496,13.6582,13.6062,13.6409,88900.0
2007-08-01 13:10:00,15.72,15.73,15.69,15.71,82600.0,13.6322,13.6409,13.6062,13.6235,82600.0
2007-08-01 13:20:00,15.7,15.73,15.66,15.72,96800.0,13.6149,13.6409,13.5802,13.6322,96800.0
2007-08-01 13:30:00,15.72,15.76,15.7,15.71,64000.0,13.6322,13.6669,13.6149,13.6235,64000.0
2007-08-01 13:40:00,15.71,15.75,15.7,15.74,87100.0,13.6235,13.6582,13.6149,13.6496,87100.0
2007-08-01 13:50:00,15.73,15.76,15.7,15.74,120900.0,13.6409,13.6669,13.6149,13.6496,120900.0
2007-08-01 14:00:00,15.75,15.75,15.7,15.72,66200.0,13.6582,13.6582,13.6149,13.6322,66200.0
2007-08-01 14:10:00,15.72,15.73,15.66,15.68,96800.0,13.6322,13.6409,13.5802,13.5975,96800.0
2007-08-01 14:20:00,15.68,15.71,15.66,15.67,94100.0,13.5975,13.6235,13.5802,13.5888,94100.0
2007-08-01 14:30:00,15.68,15.71,15.65,15.66,71200.0,13.5975,13.6235,13.5715,13.5802,71200.0
2007-08-01 14:40:00,15.67,15.69,15.62,15.67,108800.0,13.5888,13.6062,13.5455,13.5888,108800.0
2007-08-01 14:50:00,15.68,15.69,15.6,15.64,136500.0,13.5975,13.6062,13.5281,13.5628,136500.0
2007-08-01 15:00:00,15.63,15.69,15.58,15.61,153500.0,13.5542,13.6062,13.5108,13.5368,153500.0
2007-08-01 15:10:00,15.6,15.64,15.59,15.6,122300.0,13.5281,13.5628,13.5195,13.5281,122300.0
2007-08-01 15:20:00,15.6,15.69,15.59,15.67,111900.0,13.5281,13.6062,13.5195,13.5888,111900.0
2007-08-01 15:30:00,15.67,15.69,15.63,15.69,195100.0,13.5888,13.6062,13.5542,13.6062,195100.0
2007-08-01 15:40:00,15.69,15.74,15.64,15.74,317600.0,13.6062,13.6496,13.5628,13.6496,317600.0
2007-08-01 15:50:00,15.73,15.81,15.72,15.79,633300.0,13.6409,13.7103,13.6322,13.6929,633300.0
2007-08-02 09:30:00,15.55,16.03,15.55,15.96,264100.0,13.4848,13.901,13.4848,13.8403,264100.0
2007-08-02 09:40:00,15.97,16.0,15.93,15.95,207700.0,13.849,13.875,13.8143,13.8317,207700.0
2007-08-02 09:50:00,15.95,15.96,15.93,15.96,216400.0,13.8317,13.8403,13.8143,13.8403,216400.0
2007-08-02 10:00:00,15.95,15.96,15.92,15.94,168200.0,13.8317,13.8403,13.8056,13.823,168200.0
2007-08-02 10:10:00,15.94,15.95,15.9,15.92,191300.0,13.823,13.8317,13.7883,13.8056,191300.0
2007-08-02 10:20:00,15.92,15.92,15.87,15.87,211300.0,13.8056,13.8056,13.7623,13.7623,211300.0
2007-08-02 10:30:00,15.87,15.93,15.87,15.89,199200.0,13.7623,13.8143,13.7623,13.7796,199200.0
2007-08-02 10:40:00,15.88,15.89,15.81,15.84,302600.0,13.771,13.7796,13.7103,13.7363,302600.0
2007-08-02 10:50:00,15.84,15.85,15.81,15.81,223700.0,13.7363,13.7449,13.7103,13.7103,223700.0
2007-08-02 11:00:00,15.81,15.88,15.72,15.73,265900.0,13.7103,13.771,13.6322,13.6409,265900.0
2007-08-02 11:10:00,15.74,15.75,15.71,15.74,205500.0,13.6496,13.6582,13.6235,13.6496,205500.0
2007-08-02 11:20:00,15.73,15.77,15.72,15.74,115400.0,13.6409,13.6756,13.6322,13.6496,115400.0
2007-08-02 11:30:00,15.74,15.75,15.72,15.73,171000.0,13.6496,13.6582,13.6322,13.6409,171000.0
2007-08-02 11:40:00,15.72,15.73,15.72,15.73,41800.0,13.6322,13.6409,13.6322,13.6409,41800.0
2007-08-02 11:50:00,15.73,15.78,15.73,15.78,278200.0,13.6409,13.6842,13.6409,13.6842,278200.0
2007-08-02 12:00:00,15.78,15.78,15.76,15.78,101800.0,13.6842,13.6842,13.6669,13.6842,101800.0
2007-08-02 12:10:00,15.77,15.8,15.77,15.78,192700.0,13.6756,13.7016,13.6756,13.6842,192700.0
2007-08-02 12:20:00,15.78,15.8,15.77,15.78,124400.0,13.6842,13.7016,13.6756,13.6842,124400.0
2007-08-02 12:30:00,15.78,15.8,15.77,15.8,73800.0,13.6842,13.7016,13.6756,13.7016,73800.0
2007-08-02 12:40:00,15.8,15.81,15.78,15.79,179800.0,13.7016,13.7103,13.6842,13.6929,179800.0
2007-08-02 12:50:00,15.78,15.79,15.76,15.76,85200.0,13.6842,13.6929,13.6669,13.6669,85200.0
2007-08-02 13:00:00,15.76,15.76,15.71,15.72,140600.0,13.6669,13.6669,13.6235,13.6322,140600.0
2007-08-02 13:10:00,15.72,15.72,15.65,15.68,284600.0,13.6322,13.6322,13.5715,13.5975,284600.0
2007-08-02 13:20:00,15.69,15.71,15.66,15.68,246000.0,13.6062,13.6235,13.5802,13.5975,246000.0
2007-08-02 13:30:00,15.69,15.73,15.68,15.73,173600.0,13.6062,13.6409,13.5975,13.6409,173600.0
2007-08-02 13:40:00,15.73,15.78,15.72,15.72,153600.0,13.6409,13.6842,13.6322,13.6322,153600.0
2007-08-02 13:50:00,15.73,15.79,15.72,15.76,207100.0,13.6409,13.6929,13.6322,13.6669,207100.0
2007-08-02 14:00:00,15.76,15.8,15.75,15.8,123400.0,13.6669,13.7016,13.6582,13.7016,123400.0
2007-08-02 14:10:00,15.8,15.8,15.75,15.79,210200.0,13.7016,13.7016,13.6582,13.6929,210200.0
2007-08-02 14:20:00,15.8,15.81,15.77,15.8,272000.0,13.7016,13.7103,13.6756,13.7016,272000.0
2007-08-02 14:30:00,15.79,15.83,15.76,15.77,263000.0,13.6929,13.7276,13.6669,13.6756,263000.0
2007-08-02 14:40:00,15.76,15.8,15.76,15.8,205900.0,13.6669,13.7016,13.6669,13.7016,205900.0
2007-08-02 14:50:00,15.8,15.81,15.77,15.79,326400.0,13.7016,13.7103,13.6756,13.6929,326400.0
2007-08-02 15:00:00,15.79,15.81,15.79,15.81,201700.0,13.6929,13.7103,13.6929,13.7103,201700.0
2007-08-02 15:10:00,15.81,15.81,15.79,15.8,108700.0,13.7103,13.7103,13.6929,13.7016,108700.0
2007-08-02 15:20:00,15.8,15.86,15.79,15.86,322700.0,13.7016,13.7536,13.6929,13.7536,322700.0
2007-08-02 15:30:00,15.86,15.9,15.85,15.9,412800.0,13.7536,13.7883,13.7449,13.7883,412800.0
2007-08-02 15:40:00,15.9,15.95,15.88,15.94,702400.0,13.7883,13.8317,13.771,13.823,702400.0
2007-08-02 15:50:00,15.95,15.95,15.88,15.89,654800.0,13.8317,13.8317,13.771,13.7796,654800.0
2007-08-03 09:30:00,15.6,15.85,15.6,15.84,286400.0,13.5281,13.7449,13.5281,13.7363,286400.0
2007-08-03 09:40:00,15.85,15.85,15.77,15.8,127600.0,13.7449,13.7449,13.6756,13.7016,127600.0
2007-08-03 09:50:00,15.8,15.85,15.74,15.77,466400.0,13.7016,13.7449,13.6496,13.6756,466400.0
2007-08-03 10:00:00,15.76,15.81,15.73,15.8,330200.0,13.6669,13.7103,13.6409,13.7016,330200.0
2007-08-03 10:10:00,15.8,15.82,15.76,15.77,492600.0,13.7016,13.7189,13.6669,13.6756,492600.0
2007-08-03 10:20:00,15.78,15.82,15.76,15.8,281800.0,13.6842,13.7189,13.6669,13.7016,281800.0
2007-08-03 10:30:00,15.8,15.81,15.77,15.77,355900.0,13.7016,13.7103,13.6756,13.6756,355900.0
2007-08-03 10:40:00,15.76,15.8,15.75,15.8,157600.0,13.6669,13.7016,13.6582,13.7016,157600.0
2007-08-03 10:50:00,15.79,15.81,15.79,15.79,114500.0,13.6929,13.7103,13.6929,13.6929,114500.0
2007-08-03 11:00:00,15.79,15.81,15.78,15.8,297000.0,13.6929,13.7103,13.6842,13.7016,297000.0
2007-08-03 11:10:00,15.79,15.94,15.79,15.88,460200.0,13.6929,13.823,13.6929,13.771,460200.0
2007-08-03 11:20:00,15.88,15.9,15.87,15.9,295200.0,13.771,13.7883,13.7623,13.7883,295200.0
2007-08-03 11:30:00,15.9,15.9,15.83,15.86,402700.0,13.7883,13.7883,13.7276,13.7536,402700.0
2007-08-03 11:40:00,15.86,15.87,15.84,15.85,199300.0,13.7536,13.7623,13.7363,13.7449,199300.0
2007-08-03 11:50:00,15.85,15.86,15.8,15.85,198500.0,13.7449,13.7536,13.7016,13.7449,198500.0
2007-08-03 12:00:00,15.85,15.86,15.81,15.85,323900.0,13.7449,13.7536,13.7103,13.7449,323900.0
2007-08-03 12:10:00,15.85,15.86,15.83,15.84,353300.0,13.7449,13.7536,13.7276,13.7363,353300.0
2007-08-03 12:20:00,15.84,15.84,15.82,15.82,242500.0,13.7363,13.7363,13.7189,13.7189,242500.0
2007-08-03 12:30:00,15.82,15.85,15.82,15.85,176800.0,13.7189,13.7449,13.7189,13.7449,176800.0
2007-08-03 12:40:00,15.85,15.85,15.83,15.84,186900.0,13.7449,13.7449,13.7276,13.7363,186900.0
2007-08-03 12:50:00,15.85,15.85,15.82,15.82,138700.0,13.7449,13.7449,13.7189,13.7189,138700.0
2007-08-03 13:00:00,15.83,15.84,15.8,15.84,319200.0,13.7276,13.7363,13.7016,13.7363,319200.0
2007-08-03 13:10:00,15.84,15.84,15.81,15.83,133900.0,13.7363,13.7363,13.7103,13.7276,133900.0
2007-08-03 13:20:00,15.83,15.84,15.82,15.83,61400.0,13.7276,13.7363,13.7189,13.7276,61400.0
2007-08-03 13:30:00,15.84,15.84,15.78,15.79,175500.0,13.7363,13.7363,13.6842,13.6929,175500.0
2007-08-03 13:40:00,15.79,15.81,15.79,15.8,81900.0,13.6929,13.7103,13.6929,13.7016,81900.0
2007-08-03 13:50:00,15.8,15.85,15.8,15.81,425800.0,13.7016,13.7449,13.7016,13.7103,425800.0
2007-08-03 14:00:00,15.82,15.83,15.81,15.81,185400.0,13.7189,13.7276,13.7103,13.7103,185400.0
2007-08-03 14:10:00,15.82,15.82,15.77,15.81,231400.0,13.7189,13.7189,13.6756,13.7103,231400.0
2007-08-03 14:20:00,15.81,15.83,15.77,15.79,442700.0,13.7103,13.7276,13.6756,13.6929,442700.0
2007-08-03 14:30:00,15.8,15.81,15.78,15.78,267200.0,13.7016,13.7103,13.6842,13.6842,267200.0
2007-08-03 14:40:00,15.78,15.8,15.72,15.72,333700.0,13.6842,13.7016,13.6322,13.6322,333700.0
2007-08-03 14:50:00,15.72,15.8,15.71,15.77,372500.0,13.6322,13.7016,13.6235,13.6756,372500.0
2007-08-03 15:00:00,15.77,15.79,15.66,15.67,368300.0,13.6756,13.6929,13.5802,13.5888,368300.0
2007-08-03 15:10:00,15.66,15.71,15.66,15.67,245000.0,13.5802,13.6235,13.5802,13.5888,245000.0
2007-08-03 15:20:00,15.67,15.71,15.63,15.63,360000.0,13.5888,13.6235,13.5542,13.5542,360000.0
2007-08-03 15:30:00,15.63,15.72,15.62,15.68,275800.0,13.5542,13.6322,13.5455,13.5975,275800.0
2007-08-03 15:40:00,15.68,15.7,15.62,15.66,292200.0,13.5975,13.6149,13.5455,13.5802,292200.0
2007-08-03 15:50:00,15.66,15.67,15.6,15.6,425000.0,13.5802,13.5888,13.5281,13.5281,425000.0
2007-08-06 09:30:00,15.7,15.75,15.59,15.61,224400.0,13.6149,13.6582,13.5195,13.5368,224400.0
2007-08-06 09:40:00,15.6,15.62,15.5,15.5,396000.0,13.5281,13.5455,13.4414,13.4414,396000.0
2007-08-06 09:50:00,15.5,15.55,15.44,15.54,266400.0,13.4414,13.4848,13.3894,13.4761,266400.0
2007-08-06 10:00:00,15.54,15.56,15.46,15.5,250400.0,13.4761,13.4935,13.4067,13.4414,250400.0
2007-08-06 10:10:00,15.5,15.51,15.44,15.46,284700.0,13.4414,13.4501,13.3894,13.4067,284700.0
2007-08-06 10:20:00,15.46,15.47,15.4,15.41,561500.0,13.4067,13.4154,13.3547,13.3634,561500.0
2007-08-06 10:30:00,15.4,15.43,15.38,15.41,239600.0,13.3547,13.3807,13.3374,13.3634,239600.0
2007-08-06 10:40:00,15.41,15.41,15.38,15.4,275500.0,13.3634,13.3634,13.3374,13.3547,275500.0
2007-08-06 10:50:00,15.4,15.4,15.32,15.35,238700.0,13.3547,13.3547,13.2853,13.3113,238700.0
2007-08-06 11:00:00,15.35,15.36,15.31,15.33,199600.0,13.3113,13.32,13.2767,13.294,199600.0
2007-08-06 11:10:00,15.32,15.4,15.32,15.39,176000.0,13.2853,13.3547,13.2853,13.346,176000.0
2007-08-06 11:20:00,15.4,15.4,15.34,15.39,252000.0,13.3547,13.3547,13.3027,13.346,252000.0
2007-08-06 11:30:00,15.39,15.39,15.33,15.36,154900.0,13.346,13.346,13.294,13.32,154900.0
2007-08-06 11:40:00,15.36,15.41,15.35,15.4,353500.0,13.32,13.3634,13.3113,13.3547,353500.0
2007-08-06 11:50:00,15.4,15.42,15.38,15.39,245200.0,13.3547,13.3721,13.3374,13.346,245200.0
2007-08-06 12:00:00,15.4,15.4,15.34,15.39,129100.0,13.3547,13.3547,13.3027,13.346,129100.0
2007-08-06 12:10:00,15.38,15.39,15.34,15.35,153200.0,13.3374,13.346,13.3027,13.3113,153200.0
2007-08-06 12:20:00,15.35,15.4,15.34,15.39,168600.0,13.3113,13.3547,13.3027,13.346,168600.0
2007-08-06 12:30:00,15.39,15.4,15.38,15.4,173800.0,13.346,13.3547,13.3374,13.3547,173800.0
2007-08-06 12:40:00,15.4,15.44,15.39,15.42,221000.0,13.3547,13.3894,13.346,13.3721,221000.0
2007-08-06 12:50:00,15.42,15.45,15.41,15.43,174300.0,13.3721,13.3981,13.3634,13.3807,174300.0
2007-08-06 13:00:00,15.43,15.45,15.41,15.41,200400.0,13.3807,13.3981,13.3634,13.3634,200400.0
2007-08-06 13:10:00,15.41,15.43,15.39,15.43,223600.0,13.3634,13.3807,13.346,13.3807,223600.0
2007-08-06 13:20:00,15.42,15.43,15.39,15.41,201300.0,13.3721,13.3807,13.346,13.3634,201300.0
2007-08-06 13:30:00,15.41,15.42,15.38,15.38,225600.0,13.3634,13.3721,13.3374,13.3374,225600.0
2007-08-06 13:40:00,15.39,15.4,15.36,15.37,259400.0,13.346,13.3547,13.32,13.3287,259400.0
2007-08-06 13:50:00,15.36,15.41,15.36,15.4,168700.0,13.32,13.3634,13.32,13.3547,168700.0
2007-08-06 14:00:00,15.4,15.43,15.4,15.43,385100.0,13.3547,13.3807,13.3547,13.3807,385100.0
2007-08-06 14:10:00,15.43,15.43,15.4,15.41,146800.0,13.3807,13.3807,13.3547,13.3634,146800.0
2007-08-06 14:20:00,15.42,15.43,15.4,15.41,224500.0,13.3721,13.3807,13.3547,13.3634,224500.0
2007-08-06 14:30:00,15.42,15.48,15.41,15.46,308400.0,13.3721,13.4241,13.3634,13.4067,308400.0
2007-08-06 14:40:00,15.46,15.56,15.46,15.5,365500.0,13.4067,13.4935,13.4067,13.4414,365500.0
2007-08-06 14:50:00,15.5,15.55,15.49,15.54,397300.0,13.4414,13.4848,13.4328,13.4761,397300.0
2007-08-06 15:00:00,15.54,15.59,15.54,15.59,241000.0,13.4761,13.5195,13.4761,13.5195,241000.0
2007-08-06 15:10:00,15.59,15.68,15.58,15.68,308300.0,13.5195,13.5975,13.5108,13.5975,308300.0
2007-08-06 15:20:00,15.67,15.68,15.65,15.68,389700.0,13.5888,13.5975,13.5715,13.5975,389700.0
2007-08-06 15:30:00,15.68,15.68,15.61,15.65,433900.0,13.5975,13.5975,13.5368,13.5715,433900.0
2007-08-06 15:40:00,15.65,15.73,15.65,15.71,554000.0,13.5715,13.6409,13.5715,13.6235,554000.0
2007-08-06 15:50:00,15.72,15.76,15.68,15.75,550500.0,13.6322,13.6669,13.5975,13.6582,550500.0
2007-08-07 09:30:00,15.76,15.77,15.65,15.74,202800.0,13.6669,13.6756,13.5715,13.6496,202800.0
2007-08-07 09:40:00,15.75,15.76,15.69,15.7,348500.0,13.6582,13.6669,13.6062,13.6149,348500.0
2007-08-07 09:50:00,15.7,15.75,15.68,15.75,166900.0,13.6149,13.6582,13.5975,13.6582,166900.0
2007-08-07 10:00:00,15.75,15.8,15.74,15.79,165600.0,13.6582,13.7016,13.6496,13.6929,165600.0
2007-08-07 10:10:00,15.79,15.83,15.77,15.82,138400.0,13.6929,13.7276,13.6756,13.7189,138400.0
2007-08-07 10:20:00,15.82,15.86,15.82,15.85,150300.0,13.7189,13.7536,13.7189,13.7449,150300.0
2007-08-07 10:30:00,15.85,15.9,15.83,15.9,1390400.0,13.7449,13.7883,13.7276,13.7883,1390400.0
2007-08-07 10:40:00,15.89,15.92,15.85,15.86,482400.0,13.7796,13.8056,13.7449,13.7536,482400.0
2007-08-07 10:50:00,15.86,15.86,15.79,15.8,174600.0,13.7536,13.7536,13.6929,13.7016,174600.0
2007-08-07 11:00:00,15.8,15.85,15.8,15.83,177400.0,13.7016,13.7449,13.7016,13.7276,177400.0
2007-08-07 11:10:00,15.83,15.84,15.8,15.83,178100.0,13.7276,13.7363,13.7016,13.7276,178100.0
2007-08-07 11:20:00,15.82,15.83,15.78,15.82,117200.0,13.7189,13.7276,13.6842,13.7189,117200.0
2007-08-07 11:30:00,15.81,15.82,15.75,15.8,176600.0,13.7103,13.7189,13.6582,13.7016,176600.0
2007-08-07 11:40:00,15.8,15.84,15.79,15.83,157000.0,13.7016,13.7363,13.6929,13.7276,157000.0
2007-08-07 11:50:00,15.83,15.84,15.82,15.84,150400.0,13.7276,13.7363,13.7189,13.7363,150400.0
2007-08-07 12:00:00,15.84,15.9,15.83,15.88,163900.0,13.7363,13.7883,13.7276,13.771,163900.0
2007-08-07 12:10:00,15.88,15.88,15.83,15.85,206100.0,13.771,13.771,13.7276,13.7449,206100.0
2007-08-07 12:20:00,15.85,15.86,15.77,15.77,210500.0,13.7449,13.7536,13.6756,13.6756,210500.0
2007-08-07 12:30:00,15.77,15.82,15.76,15.82,154900.0,13.6756,13.7189,13.6669,13.7189,154900.0
2007-08-07 12:40:00,15.82,15.83,15.75,15.76,197600.0,13.7189,13.7276,13.6582,13.6669,197600.0
2007-08-07 12:50:00,15.75,15.78,15.74,15.75,120300.0,13.6582,13.6842,13.6496,13.6582,120300.0
2007-08-07 13:00:00,15.74,15.83,15.74,15.83,171900.0,13.6496,13.7276,13.6496,13.7276,171900.0
2007-08-07 13:10:00,15.83,15.83,15.8,15.83,189400.0,13.7276,13.7276,13.7016,13.7276,189400.0
2007-08-07 13:20:00,15.83,15.85,15.82,15.83,227600.0,13.7276,13.7449,13.7189,13.7276,227600.0
2007-08-07 13:30:00,15.83,15.84,15.82,15.83,152000.0,13.7276,13.7363,13.7189,13.7276,152000.0
2007-08-07 13:40:00,15.83,15.84,15.79,15.81,194800.0,13.7276,13.7363,13.6929,13.7103,194800.0
2007-08-07 13:50:00,15.81,15.85,15.8,15.84,123600.0,13.7103,13.7449,13.7016,13.7363,123600.0
2007-08-07 14:00:00,15.84,15.85,15.81,15.82,141700.0,13.7363,13.7449,13.7103,13.7189,141700.0
2007-08-07 14:10:00,15.81,15.87,15.7,15.71,243400.0,13.7103,13.7623,13.6149,13.6235,243400.0
2007-08-07 14:20:00,15.72,15.75,15.62,15.64,280600.0,13.6322,13.6582,13.5455,13.5628,280600.0
2007-08-07 14:30:00,15.64,15.67,15.49,15.67,334100.0,13.5628,13.5888,13.4328,13.5888,334100.0
2007-08-07 14:40:00,15.66,15.81,15.66,15.8,200200.0,13.5802,13.7103,13.5802,13.7016,200200.0
2007-08-07 14:50:00,15.81,15.9,15.8,15.9,297300.0,13.7103,13.7883,13.7016,13.7883,297300.0
2007-08-07 15:00:00,15.9,15.98,15.9,15.95,320200.0,13.7883,13.8577,13.7883,13.8317,320200.0
2007-08-07 15:10:00,15.94,15.97,15.88,15.93,290000.0,13.823,13.849,13.771,13.8143,290000.0
2007-08-07 15:20:00,15.93,15.97,15.91,15.96,173500.0,13.8143,13.849,13.797,13.8403,173500.0
2007-08-07 15:30:00,15.96,16.0,15.96,16.0,234100.0,13.8403,13.875,13.8403,13.875,234100.0
2007-08-07 15:40:00,16.0,16.02,15.92,15.93,394100.0,13.875,13.8924,13.8056,13.8143,394100.0
2007-08-07 15:50:00,15.93,15.99,15.9,15.94,376500.0,13.8143,13.8664,13.7883,13.823,376500.0
2007-08-08 09:30:00,15.94,16.15,15.82,16.12,243100.0,13.823,14.0051,13.7189,13.9791,243100.0
2007-08-08 09:40:00,16.12,16.18,16.11,16.15,196400.0,13.9791,14.0311,13.9704,14.0051,196400.0
2007-08-08 09:50:00,16.15,16.17,16.11,16.16,160300.0,14.0051,14.0224,13.9704,14.0138,160300.0
2007-08-08 10:00:00,16.16,16.22,16.14,16.2,205200.0,14.0138,14.0658,13.9964,14.0485,205200.0
2007-08-08 10:10:00,16.21,16.28,16.2,16.28,255100.0,14.0571,14.1178,14.0485,14.1178,255100.0
2007-08-08 10:20:00,16.27,16.3,16.25,16.27,319300.0,14.1092,14.1352,14.0918,14.1092,319300.0
2007-08-08 10:30:00,16.26,16.27,16.17,16.22,210100.0,14.1005,14.1092,14.0224,14.0658,210100.0
2007-08-08 10:40:00,16.22,16.27,16.2,16.26,298000.0,14.0658,14.1092,14.0485,14.1005,298000.0
2007-08-08 10:50:00,16.27,16.27,16.17,16.18,206900.0,14.1092,14.1092,14.0224,14.0311,206900.0
2007-08-08 11:00:00,16.19,16.24,16.17,16.21,259400.0,14.0398,14.0831,14.0224,14.0571,259400.0
2007-08-08 11:10:00,16.21,16.25,16.2,16.23,196800.0,14.0571,14.0918,14.0485,14.0745,196800.0
2007-08-08 11:20:00,16.22,16.25,16.2,16.25,134100.0,14.0658,14.0918,14.0485,14.0918,134100.0
2007-08-08 11:30:00,16.24,16.25,16.17,16.22,115200.0,14.0831,14.0918,14.0224,14.0658,115200.0
2007-08-08 11:40:00,16.22,16.24,16.21,16.22,122100.0,14.0658,14.0831,14.0571,14.0658,122100.0
2007-08-08 11:50:00,16.21,16.22,16.2,16.2,88900.0,14.0571,14.0658,14.0485,14.0485,88900.0
2007-08-08 12:00:00,16.2,16.27,16.18,16.24,262600.0,14.0485,14.1092,14.0311,14.0831,262600.0
2007-08-08 12:10:00,16.24,16.27,16.21,16.24,197500.0,14.0831,14.1092,14.0571,14.0831,197500.0
2007-08-08 12:20:00,16.25,16.29,16.25,16.28,116500.0,14.0918,14.1265,14.0918,14.1178,116500.0
2007-08-08 12:30:00,16.29,16.35,16.28,16.34,171100.0,14.1265,14.1785,14.1178,14.1699,171100.0
2007-08-08 12:40:00,16.34,16.36,16.33,16.36,136900.0,14.1699,14.1872,14.1612,14.1872,136900.0
2007-08-08 12:50:00,16.36,16.38,16.35,16.36,139900.0,14.1872,14.2046,14.1785,14.1872,139900.0
2007-08-08 13:00:00,16.37,16.38,16.35,16.37,111700.0,14.1959,14.2046,14.1785,14.1959,111700.0
2007-08-08 13:10:00,16.37,16.4,16.36,16.39,145600.0,14.1959,14.2219,14.1872,14.2132,145600.0
2007-08-08 13:20:00,16.39,16.41,16.37,16.4,220800.0,14.2132,14.2306,14.1959,14.2219,220800.0
2007-08-08 13:30:00,16.41,16.46,16.4,16.44,243600.0,14.2306,14.2739,14.2219,14.2566,243600.0
2007-08-08 13:40:00,16.44,16.49,16.44,16.48,306700.0,14.2566,14.2999,14.2566,14.2913,306700.0
2007-08-08 13:50:00,16.48,16.5,16.47,16.49,258000.0,14.2913,14.3086,14.2826,14.2999,258000.0
2007-08-08 14:00:00,16.49,16.5,16.47,16.5,192400.0,14.2999,14.3086,14.2826,14.3086,192400.0
2007-08-08 14:10:00,16.49,16.55,16.49,16.52,584700.0,14.2999,14.352,14.2999,14.326,584700.0
2007-08-08 14:20:00,16.53,16.59,16.53,16.58,206000.0,14.3346,14.3867,14.3346,14.378,206000.0
2007-08-08 14:30:00,16.58,16.6,16.56,16.57,247900.0,14.378,14.3953,14.3606,14.3693,247900.0
2007-08-08 14:40:00,16.56,16.59,16.54,16.58,298700.0,14.3606,14.3867,14.3433,14.378,298700.0
2007-08-08 14:50:00,16.57,16.58,16.52,16.52,281600.0,14.3693,14.378,14.326,14.326,281600.0
2007-08-08 15:00:00,16.52,16.53,16.43,16.43,251300.0,14.326,14.3346,14.2479,14.2479,251300.0
2007-08-08 15:10:00,16.43,16.49,16.39,16.43,297400.0,14.2479,14.2999,14.2132,14.2479,297400.0
2007-08-08 15:20:00,16.43,16.49,16.42,16.48,345300.0,14.2479,14.2999,14.2392,14.2913,345300.0
2007-08-08 15:30:00,16.48,16.5,16.45,16.49,353600.0,14.2913,14.3086,14.2653,14.2999,353600.0
2007-08-08 15:40:00,16.48,16.57,16.45,16.54,436700.0,14.2913,14.3693,14.2653,14.3433,436700.0
2007-08-08 15:50:00,16.54,16.65,16.52,16.63,414500.0,14.3433,14.4387,14.326,14.4214,414500.0
2007-08-09 09:30:00,15.94,16.37,15.65,16.32,234600.0,13.823,14.1959,13.5715,14.1525,234600.0
2007-08-09 09:40:00,16.31,16.34,16.29,16.32,295700.0,14.1439,14.1699,14.1265,14.1525,295700.0
2007-08-09 09:50:00,16.31,16.48,16.31,16.48,222100.0,14.1439,14.2913,14.1439,14.2913,222100.0
2007-08-09 10:00:00,16.48,16.57,16.46,16.53,392800.0,14.2913,14.3693,14.2739,14.3346,392800.0
2007-08-09 10:10:00,16.54,16.57,16.52,16.54,363200.0,14.3433,14.3693,14.326,14.3433,363200.0
2007-08-09 10:20:00,16.53,16.55,16.51,16.54,245900.0,14.3346,14.352,14.3173,14.3433,245900.0
2007-08-09 10:30:00,16.56,16.6,16.49,16.5,322200.0,14.3606,14.3953,14.2999,14.3086,322200.0
2007-08-09 10:40:00,16.51,16.55,16.5,16.55,241300.0,14.3173,14.352,14.3086,14.352,241300.0
2007-08-09 10:50:00,16.55,16.59,16.55,16.58,203900.0,14.352,14.3867,14.352,14.378,203900.0
2007-08-09 11:00:00,16.58,16.59,16.53,16.53,840400.0,14.378,14.3867,14.3346,14.3346,840400.0
2007-08-09 11:10:00,16.53,16.59,16.53,16.55,274900.0,14.3346,14.3867,14.3346,14.352,274900.0
2007-08-09 11:20:00,16.55,16.55,16.53,16.54,209200.0,14.352,14.352,14.3346,14.3433,209200.0
2007-08-09 11:30:00,16.54,16.56,16.52,16.55,249200.0,14.3433,14.3606,14.326,14.352,249200.0
2007-08-09 11:40:00,16.54,16.59,16.54,16.59,197000.0,14.3433,14.3867,14.3433,14.3867,197000.0
2007-08-09 11:50:00,16.59,16.64,16.57,16.63,325900.0,14.3867,14.43,14.3693,14.4214,325900.0
2007-08-09 12:00:00,16.63,16.66,16.63,16.66,209900.0,14.4214,14.4474,14.4214,14.4474,209900.0
2007-08-09 12:10:00,16.67,16.72,16.66,16.71,237200.0,14.456,14.4994,14.4474,14.4907,237200.0
2007-08-09 12:20:00,16.71,16.83,16.71,16.82,390800.0,14.4907,14.5948,14.4907,14.5861,390800.0
2007-08-09 12:30:00,16.83,16.89,16.8,16.85,387500.0,14.5948,14.6468,14.5688,14.6121,387500.0
2007-08-09 12:40:00,16.85,16.88,16.79,16.79,326300.0,14.6121,14.6381,14.5601,14.5601,326300.0
2007-08-09 12:50:00,16.79,16.87,16.79,16.87,222200.0,14.5601,14.6295,14.5601,14.6295,222200.0
2007-08-09 13:00:00,16.87,16.89,16.8,16.85,316400.0,14.6295,14.6468,14.5688,14.6121,316400.0
2007-08-09 13:10:00,16.85,16.85,16.75,16.77,355300.0,14.6121,14.6121,14.5254,14.5428,355300.0
2007-08-09 13:20:00,16.78,16.85,16.73,16.84,308100.0,14.5514,14.6121,14.5081,14.6035,308100.0
2007-08-09 13:30:00,16.83,16.85,16.79,16.85,526200.0,14.5948,14.6121,14.5601,14.6121,526200.0
2007-08-09 13:40:00,16.85,16.85,16.78,16.79,401400.0,14.6121,14.6121,14.5514,14.5601,401400.0
2007-08-09 13:50:00,16.79,16.84,16.78,16.84,312900.0,14.5601,14.6035,14.5514,14.6035,312900.0
2007-08-09 14:00:00,16.83,16.84,16.79,16.8,288000.0,14.5948,14.6035,14.5601,14.5688,288000.0
2007-08-09 14:10:00,16.8,16.82,16.77,16.81,501100.0,14.5688,14.5861,14.5428,14.5774,501100.0
2007-08-09 14:20:00,16.81,16.9,16.81,16.9,320600.0,14.5774,14.6555,14.5774,14.6555,320600.0
2007-08-09 14:30:00,16.9,16.93,16.86,16.88,474200.0,14.6555,14.6815,14.6208,14.6381,474200.0
2007-08-09 14:40:00,16.89,16.96,16.87,16.87,886300.0,14.6468,14.7075,14.6295,14.6295,886300.0
2007-08-09 14:50:00,16.87,16.94,16.86,16.87,297900.0,14.6295,14.6902,14.6208,14.6295,297900.0
2007-08-09 15:00:00,16.87,16.94,16.86,16.94,853500.0,14.6295,14.6902,14.6208,14.6902,853500.0
2007-08-09 15:10:00,16.94,16.95,16.9,16.91,973500.0,14.6902,14.6989,14.6555,14.6642,973500.0
2007-08-09 15:20:00,16.91,16.92,16.8,16.85,606000.0,14.6642,14.6728,14.5688,14.6121,606000.0
2007-08-09 15:30:00,16.85,16.91,16.84,16.88,545600.0,14.6121,14.6642,14.6035,14.6381,545600.0
2007-08-09 15:40:00,16.89,16.89,16.76,16.79,842500.0,14.6468,14.6468,14.5341,14.5601,842500.0
2007-08-09 15:50:00,16.78,16.79,16.6,16.61,931800.0,14.5514,14.5601,14.3953,14.404,931800.0
2007-08-10 09:30:00,16.3,16.54,16.22,16.54,954000.0,14.1352,14.3433,14.0658,14.3433,954000.0
2007-08-10 09:40:00,16.53,16.58,16.31,16.4,372600.0,14.3346,14.378,14.1439,14.2219,372600.0
2007-08-10 09:50:00,16.4,16.51,16.32,16.47,440800.0,14.2219,14.3173,14.1525,14.2826,440800.0
2007-08-10 10:00:00,16.47,16.53,16.42,16.49,892700.0,14.2826,14.3346,14.2392,14.2999,892700.0
2007-08-10 10:10:00,16.49,16.54,16.44,16.48,780500.0,14.2999,14.3433,14.2566,14.2913,780500.0
2007-08-10 10:20:00,16.47,16.51,16.46,16.5,180700.0,14.2826,14.3173,14.2739,14.3086,180700.0
2007-08-10 10:30:00,16.5,16.52,16.44,16.48,1293200.0,14.3086,14.326,14.2566,14.2913,1293200.0
2007-08-10 10:40:00,16.48,16.51,16.47,16.49,199200.0,14.2913,14.3173,14.2826,14.2999,199200.0
2007-08-10 10:50:00,16.49,16.55,16.48,16.5,303100.0,14.2999,14.352,14.2913,14.3086,303100.0
2007-08-10 11:00:00,16.49,16.65,16.46,16.53,1443600.0,14.2999,14.4387,14.2739,14.3346,1443600.0
2007-08-10 11:10:00,16.53,16.57,16.5,16.52,218900.0,14.3346,14.3693,14.3086,14.326,218900.0
2007-08-10 11:20:00,16.52,16.53,16.44,16.45,173100.0,14.326,14.3346,14.2566,14.2653,173100.0
2007-08-10 11:30:00,16.45,16.47,16.42,16.43,174200.0,14.2653,14.2826,14.2392,14.2479,174200.0
2007-08-10 11:40:00,16.43,16.47,16.41,16.43,106200.0,14.2479,14.2826,14.2306,14.2479,106200.0
2007-08-10 11:50:00,16.43,16.5,16.41,16.5,164200.0,14.2479,14.3086,14.2306,14.3086,164200.0
2007-08-10 12:00:00,16.5,16.53,16.48,16.5,180600.0,14.3086,14.3346,14.2913,14.3086,180600.0
2007-08-10 12:10:00,16.5,16.53,16.42,16.53,149300.0,14.3086,14.3346,14.2392,14.3346,149300.0
2007-08-10 12:20:00,16.53,16.59,16.47,16.53,328900.0,14.3346,14.3867,14.2826,14.3346,328900.0
2007-08-10 12:30:00,16.52,16.55,16.42,16.47,119100.0,14.326,14.352,14.2392,14.2826,119100.0
2007-08-10 12:40:00,16.47,16.48,16.35,16.36,110100.0,14.2826,14.2913,14.1785,14.1872,110100.0
2007-08-10 12:50:00,16.37,16.39,16.21,16.23,194000.0,14.1959,14.2132,14.0571,14.0745,194000.0
2007-08-10 13:00:00,16.23,16.29,16.21,16.27,133700.0,14.0745,14.1265,14.0571,14.1092,133700.0
2007-08-10 13:10:00,16.28,16.3,16.25,16.27,147100.0,14.1178,14.1352,14.0918,14.1092,147100.0
2007-08-10 13:20:00,16.28,16.34,16.21,16.21,216200.0,14.1178,14.1699,14.0571,14.0571,216200.0
2007-08-10 13:30:00,16.22,16.26,16.18,16.18,190500.0,14.0658,14.1005,14.0311,14.0311,190500.0
2007-08-10 13:40:00,16.19,16.21,16.01,16.07,241000.0,14.0398,14.0571,13.8837,13.9357,241000.0
2007-08-10 13:50:00,16.07,16.22,16.04,16.21,781400.0,13.9357,14.0658,13.9097,14.0571,781400.0
2007-08-10 14:00:00,16.21,16.25,16.12,16.21,277600.0,14.0571,14.0918,13.9791,14.0571,277600.0
2007-08-10 14:10:00,16.21,16.23,16.13,16.22,141600.0,14.0571,14.0745,13.9878,14.0658,141600.0
2007-08-10 14:20:00,16.21,16.35,16.21,16.22,285800.0,14.0571,14.1785,14.0571,14.0658,285800.0
2007-08-10 14:30:00,16.22,16.33,16.2,16.3,129200.0,14.0658,14.1612,14.0485,14.1352,129200.0
2007-08-10 14:40:00,16.31,16.34,16.29,16.31,120600.0,14.1439,14.1699,14.1265,14.1439,120600.0
2007-08-10 14:50:00,16.32,16.32,16.23,16.26,223300.0,14.1525,14.1525,14.0745,14.1005,223300.0
2007-08-10 15:00:00,16.25,16.34,16.18,16.33,275200.0,14.0918,14.1699,14.0311,14.1612,275200.0
2007-08-10 15:10:00,16.33,16.33,16.18,16.2,231200.0,14.1612,14.1612,14.0311,14.0485,231200.0
2007-08-10 15:20:00,16.2,16.33,16.19,16.28,209700.0,14.0485,14.1612,14.0398,14.1178,209700.0
2007-08-10 15:30:00,16.28,16.37,16.23,16.33,285600.0,14.1178,14.1959,14.0745,14.1612,285600.0
2007-08-10 15:40:00,16.33,16.38,16.24,16.25,324500.0,14.1612,14.2046,14.0831,14.0918,324500.0
2007-08-10 15:50:00,16.24,16.32,16.17,16.19,455000.0,14.0831,14.1525,14.0224,14.0398,455000.0
2007-08-13 09:30:00,16.16,16.39,16.12,16.16,179300.0,14.0138,14.2132,13.9791,14.0138,179300.0
2007-08-13 09:40:00,16.16,16.23,16.15,16.19,208300.0,14.0138,14.0745,14.0051,14.0398,208300.0
2007-08-13 09:50:00,16.18,16.23,16.1,16.18,283400.0,14.0311,14.0745,13.9617,14.0311,283400.0
2007-08-13 10:00:00,16.18,16.21,16.14,16.15,200900.0,14.0311,14.0571,13.9964,14.0051,200900.0
2007-08-13 10:10:00,16.15,16.18,16.11,16.11,148600.0,14.0051,14.0311,13.9704,13.9704,148600.0
2007-08-13 10:20:00,16.11,16.16,16.1,16.16,153800.0,13.9704,14.0138,13.9617,14.0138,153800.0
2007-08-13 10:30:00,16.15,16.16,15.99,15.99,349700.0,14.0051,14.0138,13.8664,13.8664,349700.0
2007-08-13 10:40:00,15.99,16.01,15.81,15.94,506500.0,13.8664,13.8837,13.7103,13.823,506500.0
2007-08-13 10:50:00,15.94,15.97,15.84,15.93,240800.0,13.823,13.849,13.7363,13.8143,240800.0
2007-08-13 11:00:00,15.94,15.94,15.83,15.84,282000.0,13.823,13.823,13.7276,13.7363,282000.0
2007-08-13 11:10:00,15.84,15.97,15.84,15.95,167600.0,13.7363,13.849,13.7363,13.8317,167600.0
2007-08-13 11:20:00,15.95,16.0,15.95,16.0,176200.0,13.8317,13.875,13.8317,13.875,176200.0
2007-08-13 11:30:00,15.99,16.0,15.94,15.95,140500.0,13.8664,13.875,13.823,13.8317,140500.0
2007-08-13 11:40:00,15.95,15.98,15.88,15.92,125300.0,13.8317,13.8577,13.771,13.8056,125300.0
2007-08-13 11:50:00,15.93,16.0,15.86,15.98,114200.0,13.8143,13.875,13.7536,13.8577,114200.0
2007-08-13 12:00:00,15.98,15.99,15.91,15.92,111400.0,13.8577,13.8664,13.797,13.8056,111400.0
2007-08-13 12:10:00,15.92,15.96,15.92,15.95,94600.0,13.8056,13.8403,13.8056,13.8317,94600.0
2007-08-13 12:20:00,15.96,15.96,15.91,15.91,71700.0,13.8403,13.8403,13.797,13.797,71700.0
2007-08-13 12:30:00,15.92,15.95,15.88,15.93,112800.0,13.8056,13.8317,13.771,13.8143,112800.0
2007-08-13 12:40:00,15.93,15.93,15.84,15.89,118800.0,13.8143,13.8143,13.7363,13.7796,118800.0
2007-08-13 12:50:00,15.89,15.89,15.78,15.8,146800.0,13.7796,13.7796,13.6842,13.7016,146800.0
2007-08-13 13:00:00,15.81,15.88,15.8,15.82,161100.0,13.7103,13.771,13.7016,13.7189,161100.0
2007-08-13 13:10:00,15.81,15.83,15.77,15.77,212200.0,13.7103,13.7276,13.6756,13.6756,212200.0
2007-08-13 13:20:00,15.78,15.82,15.75,15.8,162600.0,13.6842,13.7189,13.6582,13.7016,162600.0
2007-08-13 13:30:00,15.8,15.88,15.8,15.86,94600.0,13.7016,13.771,13.7016,13.7536,94600.0
2007-08-13 13:40:00,15.86,15.9,15.84,15.88,107200.0,13.7536,13.7883,13.7363,13.771,107200.0
2007-08-13 13:50:00,15.89,15.92,15.86,15.91,85100.0,13.7796,13.8056,13.7536,13.797,85100.0
2007-08-13 14:00:00,15.92,15.92,15.85,15.88,80400.0,13.8056,13.8056,13.7449,13.771,80400.0
2007-08-13 14:10:00,15.88,15.93,15.87,15.89,113400.0,13.771,13.8143,13.7623,13.7796,113400.0
2007-08-13 14:20:00,15.9,15.98,15.89,15.95,130200.0,13.7883,13.8577,13.7796,13.8317,130200.0
2007-08-13 14:30:00,15.95,15.97,15.92,15.95,132600.0,13.8317,13.849,13.8056,13.8317,132600.0
2007-08-13 14:40:00,15.95,15.98,15.91,15.97,428600.0,13.8317,13.8577,13.797,13.849,428600.0
2007-08-13 14:50:00,15.97,16.0,15.96,16.0,219500.0,13.849,13.875,13.8403,13.875,219500.0
2007-08-13 15:00:00,16.0,16.0,15.97,15.98,165300.0,13.875,13.875,13.849,13.8577,165300.0
2007-08-13 15:10:00,15.99,16.03,15.96,15.97,246900.0,13.8664,13.901,13.8403,13.849,246900.0
2007-08-13 15:20:00,15.97,16.0,15.89,16.0,262100.0,13.849,13.875,13.7796,13.875,262100.0
2007-08-13 15:30:00,15.99,16.0,15.96,16.0,114500.0,13.8664,13.875,13.8403,13.875,114500.0
2007-08-13 15:40:00,16.0,16.0,15.95,15.99,219400.0,13.875,13.875,13.8317,13.8664,219400.0
2007-08-13 15:50:00,15.99,16.0,15.91,15.97,220900.0,13.8664,13.875,13.797,13.849,220900.0
2007-08-14 09:30:00,15.99,15.99,15.92,15.98,171400.0,13.8664,13.8664,13.8056,13.8577,171400.0
2007-08-14 09:40:00,15.98,16.0,15.96,15.99,209100.0,13.8577,13.875,13.8403,13.8664,209100.0
2007-08-14 09:50:00,15.99,16.02,15.94,16.0,207800.0,13.8664,13.8924,13.823,13.875,207800.0
2007-08-14 10:00:00,15.99,15.99,15.87,15.89,215600.0,13.8664,13.8664,13.7623,13.7796,215600.0
2007-08-14 10:10:00,15.89,15.94,15.86,15.88,152500.0,13.7796,13.823,13.7536,13.771,152500.0
2007-08-14 10:20:00,15.88,15.95,15.82,15.84,219400.0,13.771,13.8317,13.7189,13.7363,219400.0
2007-08-14 10:30:00,15.85,15.92,15.83,15.9,171300.0,13.7449,13.8056,13.7276,13.7883,171300.0
2007-08-14 10:40:00,15.9,15.9,15.85,15.88,167100.0,13.7883,13.7883,13.7449,13.771,167100.0
2007-08-14 10:50:00,15.88,15.9,15.85,15.86,175600.0,13.771,13.7883,13.7449,13.7536,175600.0
2007-08-14 11:00:00,15.85,15.86,15.77,15.8,329100.0,13.7449,13.7536,13.6756,13.7016,329100.0
2007-08-14 11:10:00,15.8,15.81,15.77,15.79,178500.0,13.7016,13.7103,13.6756,13.6929,178500.0
2007-08-14 11:20:00,15.8,15.82,15.79,15.8,143000.0,13.7016,13.7189,13.6929,13.7016,143000.0
2007-08-14 11:30:00,15.8,15.81,15.77,15.79,157600.0,13.7016,13.7103,13.6756,13.6929,157600.0
2007-08-14 11:40:00,15.79,15.81,15.74,15.79,332700.0,13.6929,13.7103,13.6496,13.6929,332700.0
2007-08-14 11:50:00,15.79,15.86,15.77,15.8,214300.0,13.6929,13.7536,13.6756,13.7016,214300.0
2007-08-14 12:00:00,15.8,15.83,15.79,15.82,92700.0,13.7016,13.7276,13.6929,13.7189,92700.0
2007-08-14 12:10:00,15.83,15.85,15.81,15.83,129600.0,13.7276,13.7449,13.7103,13.7276,129600.0
2007-08-14 12:20:00,15.83,15.83,15.74,15.75,161700.0,13.7276,13.7276,13.6496,13.6582,161700.0
2007-08-14 12:30:00,15.75,15.76,15.7,15.75,155600.0,13.6582,13.6669,13.6149,13.6582,155600.0
2007-08-14 12:40:00,15.75,15.77,15.71,15.74,180400.0,13.6582,13.6756,13.6235,13.6496,180400.0
2007-08-14 12:50:00,15.74,15.84,15.73,15.79,120800.0,13.6496,13.7363,13.6409,13.6929,120800.0
2007-08-14 13:00:00,15.79,15.79,15.77,15.77,54800.0,13.6929,13.6929,13.6756,13.6756,54800.0
2007-08-14 13:10:00,15.78,15.78,15.72,15.76,114400.0,13.6842,13.6842,13.6322,13.6669,114400.0
2007-08-14 13:20:00,15.75,15.75,15.68,15.69,182900.0,13.6582,13.6582,13.5975,13.6062,182900.0
2007-08-14 13:30:00,15.68,15.76,15.68,15.74,126500.0,13.5975,13.6669,13.5975,13.6496,126500.0
2007-08-14 13:40:00,15.73,15.75,15.68,15.72,147900.0,13.6409,13.6582,13.5975,13.6322,147900.0
2007-08-14 13:50:00,15.72,15.72,15.65,15.68,119400.0,13.6322,13.6322,13.5715,13.5975,119400.0
2007-08-14 14:00:00,15.69,15.71,15.63,15.64,149100.0,13.6062,13.6235,13.5542,13.5628,149100.0
2007-08-14 14:10:00,15.64,15.7,15.63,15.66,146300.0,13.5628,13.6149,13.5542,13.5802,146300.0
2007-08-14 14:20:00,15.66,15.73,15.66,15.7,125500.0,13.5802,13.6409,13.5802,13.6149,125500.0
2007-08-14 14:30:00,15.71,15.72,15.66,15.7,206200.0,13.6235,13.6322,13.5802,13.6149,206200.0
2007-08-14 14:40:00,15.7,15.71,15.66,15.69,240200.0,13.6149,13.6235,13.5802,13.6062,240200.0
2007-08-14 14:50:00,15.69,15.7,15.66,15.69,147700.0,13.6062,13.6149,13.5802,13.6062,147700.0
2007-08-14 15:00:00,15.69,15.76,15.68,15.76,217300.0,13.6062,13.6669,13.5975,13.6669,217300.0
2007-08-14 15:10:00,15.75,15.8,15.72,15.75,174700.0,13.6582,13.7016,13.6322,13.6582,174700.0
2007-08-14 15:20:00,15.76,15.83,15.74,15.79,224100.0,13.6669,13.7276,13.6496,13.6929,224100.0
2007-08-14 15:30:00,15.78,15.8,15.75,15.78,223300.0,13.6842,13.7016,13.6582,13.6842,223300.0
2007-08-14 15:40:00,15.78,15.82,15.77,15.8,220800.0,13.6842,13.7189,13.6756,13.7016,220800.0
2007-08-14 15:50:00,15.79,15.8,15.75,15.75,309900.0,13.6929,13.7016,13.6582,13.6582,309900.0
2007-08-15 09:30:00,15.84,15.85,15.69,15.73,160000.0,13.7363,13.7449,13.6062,13.6409,160000.0
2007-08-15 09:40:00,15.73,15.85,15.69,15.83,164600.0,13.6409,13.7449,13.6062,13.7276,164600.0
2007-08-15 09:50:00,15.84,15.99,15.8,15.85,206500.0,13.7363,13.8664,13.7016,13.7449,206500.0
2007-08-15 10:00:00,15.85,15.91,15.73,15.82,201900.0,13.7449,13.797,13.6409,13.7189,201900.0
2007-08-15 10:10:00,15.8,15.84,15.78,15.8,207000.0,13.7016,13.7363,13.6842,13.7016,207000.0
2007-08-15 10:20:00,15.79,15.85,15.79,15.84,174500.0,13.6929,13.7449,13.6929,13.7363,174500.0
2007-08-15 10:30:00,15.84,15.85,15.8,15.8,150200.0,13.7363,13.7449,13.7016,13.7016,150200.0
2007-08-15 10:40:00,15.81,15.82,15.77,15.82,149700.0,13.7103,13.7189,13.6756,13.7189,149700.0
2007-08-15 10:50:00,15.83,15.84,15.8,15.83,170600.0,13.7276,13.7363,13.7016,13.7276,170600.0
2007-08-15 11:00:00,15.84,15.88,15.82,15.85,291200.0,13.7363,13.771,13.7189,13.7449,291200.0
2007-08-15 11:10:00,15.85,15.86,15.82,15.82,205900.0,13.7449,13.7536,13.7189,13.7189,205900.0
2007-08-15 11:20:00,15.82,15.85,15.82,15.84,74400.0,13.7189,13.7449,13.7189,13.7363,74400.0
2007-08-15 11:30:00,15.83,15.84,15.81,15.81,144400.0,13.7276,13.7363,13.7103,13.7103,144400.0
2007-08-15 11:40:00,15.81,15.82,15.73,15.73,207700.0,13.7103,13.7189,13.6409,13.6409,207700.0
2007-08-15 11:50:00,15.73,15.79,15.7,15.72,183400.0,13.6409,13.6929,13.6149,13.6322,183400.0
2007-08-15 12:00:00,15.72,15.73,15.63,15.67,207100.0,13.6322,13.6409,13.5542,13.5888,207100.0
2007-08-15 12:10:00,15.67,15.68,15.64,15.67,127500.0,13.5888,13.5975,13.5628,13.5888,127500.0
2007-08-15 12:20:00,15.67,15.67,15.61,15.61,84300.0,13.5888,13.5888,13.5368,13.5368,84300.0
2007-08-15 12:30:00,15.62,15.62,15.55,15.58,92200.0,13.5455,13.5455,13.4848,13.5108,92200.0
2007-08-15 12:40:00,15.57,15.61,15.57,15.6,105900.0,13.5021,13.5368,13.5021,13.5281,105900.0
2007-08-15 12:50:00,15.6,15.61,15.58,15.6,99900.0,13.5281,13.5368,13.5108,13.5281,99900.0
2007-08-15 13:00:00,15.59,15.62,15.58,15.61,103400.0,13.5195,13.5455,13.5108,13.5368,103400.0
2007-08-15 13:10:00,15.6,15.65,15.59,15.62,76600.0,13.5281,13.5715,13.5195,13.5455,76600.0
2007-08-15 13:20:00,15.62,15.64,15.6,15.62,100700.0,13.5455,13.5628,13.5281,13.5455,100700.0
2007-08-15 13:30:00,15.63,15.71,15.62,15.7,118700.0,13.5542,13.6235,13.5455,13.6149,118700.0
2007-08-15 13:40:00,15.7,15.78,15.69,15.7,191400.0,13.6149,13.6842,13.6062,13.6149,191400.0
2007-08-15 13:50:00,15.7,15.7,15.61,15.65,294700.0,13.6149,13.6149,13.5368,13.5715,294700.0
2007-08-15 14:00:00,15.65,15.69,15.61,15.61,90900.0,13.5715,13.6062,13.5368,13.5368,90900.0
2007-08-15 14:10:00,15.62,15.62,15.55,15.57,130500.0,13.5455,13.5455,13.4848,13.5021,130500.0
2007-08-15 14:20:00,15.57,15.58,15.52,15.53,142700.0,13.5021,13.5108,13.4588,13.4674,142700.0
2007-08-15 14:30:00,15.53,15.54,15.44,15.45,218100.0,13.4674,13.4761,13.3894,13.3981,218100.0
2007-08-15 14:40:00,15.46,15.5,15.42,15.43,297600.0,13.4067,13.4414,13.3721,13.3807,297600.0
2007-08-15 14:50:00,15.44,15.45,15.42,15.44,182100.0,13.3894,13.3981,13.3721,13.3894,182100.0
2007-08-15 15:00:00,15.43,15.49,15.42,15.43,197400.0,13.3807,13.4328,13.3721,13.3807,197400.0
2007-08-15 15:10:00,15.43,15.45,15.35,15.36,267400.0,13.3807,13.3981,13.3113,13.32,267400.0
2007-08-15 15:20:00,15.36,15.38,15.28,15.31,287600.0,13.32,13.3374,13.2506,13.2767,287600.0
2007-08-15 15:30:00,15.31,15.38,15.25,15.28,240900.0,13.2767,13.3374,13.2246,13.2506,240900.0
2007-08-15 15:40:00,15.28,15.3,15.24,15.26,418900.0,13.2506,13.268,13.216,13.2333,418900.0
2007-08-15 15:50:00,15.26,15.27,15.15,15.19,517800.0,13.2333,13.242,13.1379,13.1726,517800.0
2007-08-16 09:30:00,15.24,15.43,15.2,15.35,364500.0,13.216,13.3807,13.1813,13.3113,364500.0
2007-08-16 09:40:00,15.35,15.39,15.28,15.37,452200.0,13.3113,13.346,13.2506,13.3287,452200.0
2007-08-16 09:50:00,15.37,15.45,15.31,15.36,491900.0,13.3287,13.3981,13.2767,13.32,491900.0
2007-08-16 10:00:00,15.36,15.38,15.32,15.37,263100.0,13.32,13.3374,13.2853,13.3287,263100.0
2007-08-16 10:10:00,15.35,15.35,15.26,15.27,215100.0,13.3113,13.3113,13.2333,13.242,215100.0
2007-08-16 10:20:00,15.27,15.31,15.2,15.23,202300.0,13.242,13.2767,13.1813,13.2073,202300.0
2007-08-16 10:30:00,15.23,15.3,15.2,15.29,274500.0,13.2073,13.268,13.1813,13.2593,274500.0
2007-08-16 10:40:00,15.29,15.34,15.28,15.28,218200.0,13.2593,13.3027,13.2506,13.2506,218200.0
2007-08-16 10:50:00,15.28,15.36,15.25,15.31,330800.0,13.2506,13.32,13.2246,13.2767,330800.0
2007-08-16 11:00:00,15.31,15.36,15.28,15.35,227400.0,13.2767,13.32,13.2506,13.3113,227400.0
2007-08-16 11:10:00,15.35,15.36,15.25,15.25,275600.0,13.3113,13.32,13.2246,13.2246,275600.0
2007-08-16 11:20:00,15.26,15.28,15.22,15.26,261900.0,13.2333,13.2506,13.1986,13.2333,261900.0
2007-08-16 11:30:00,15.26,15.27,15.19,15.23,187800.0,13.2333,13.242,13.1726,13.2073,187800.0
2007-08-16 11:40:00,15.23,15.28,15.23,15.25,148400.0,13.2073,13.2506,13.2073,13.2246,148400.0
2007-08-16 11:50:00,15.25,15.27,15.24,15.24,137400.0,13.2246,13.242,13.216,13.216,137400.0
2007-08-16 12:00:00,15.25,15.25,15.05,15.11,353800.0,13.2246,13.2246,13.0512,13.1032,353800.0
2007-08-16 12:10:00,15.11,15.14,15.07,15.1,207500.0,13.1032,13.1292,13.0685,13.0946,207500.0
2007-08-16 12:20:00,15.1,15.13,15.07,15.08,179700.0,13.0946,13.1206,13.0685,13.0772,179700.0
2007-08-16 12:30:00,15.08,15.12,15.07,15.07,188100.0,13.0772,13.1119,13.0685,13.0685,188100.0
2007-08-16 12:40:00,15.07,15.08,14.91,14.91,322300.0,13.0685,13.0772,12.9298,12.9298,322300.0
2007-08-16 12:50:00,14.91,14.92,14.77,14.79,374900.0,12.9298,12.9385,12.8084,12.8257,374900.0
2007-08-16 13:00:00,14.79,14.81,14.66,14.8,398100.0,12.8257,12.8431,12.713,12.8344,398100.0
2007-08-16 13:10:00,14.81,14.91,14.79,14.91,356800.0,12.8431,12.9298,12.8257,12.9298,356800.0
2007-08-16 13:20:00,14.91,14.92,14.77,14.8,193600.0,12.9298,12.9385,12.8084,12.8344,193600.0
2007-08-16 13:30:00,14.8,14.94,14.8,14.94,187500.0,12.8344,12.9558,12.8344,12.9558,187500.0
2007-08-16 13:40:00,14.94,15.01,14.89,14.9,265700.0,12.9558,13.0165,12.9124,12.9211,265700.0
2007-08-16 13:50:00,14.91,14.95,14.85,14.87,446600.0,12.9298,12.9645,12.8778,12.8951,446600.0
2007-08-16 14:00:00,14.88,15.05,14.82,14.98,522600.0,12.9038,13.0512,12.8517,12.9905,522600.0
2007-08-16 14:10:00,14.98,15.12,14.93,15.06,408400.0,12.9905,13.1119,12.9471,13.0599,408400.0
2007-08-16 14:20:00,15.06,15.07,14.94,14.97,211500.0,13.0599,13.0685,12.9558,12.9818,211500.0
2007-08-16 14:30:00,14.98,14.99,14.83,14.95,123500.0,12.9905,12.9992,12.8604,12.9645,123500.0
2007-08-16 14:40:00,14.95,15.02,14.93,14.93,126600.0,12.9645,13.0252,12.9471,12.9471,126600.0
2007-08-16 14:50:00,14.93,14.97,14.86,14.97,146800.0,12.9471,12.9818,12.8864,12.9818,146800.0
2007-08-16 15:00:00,14.96,14.98,14.85,14.85,232700.0,12.9731,12.9905,12.8778,12.8778,232700.0
2007-08-16 15:10:00,14.85,14.9,14.78,14.89,293800.0,12.8778,12.9211,12.8171,12.9124,293800.0
2007-08-16 15:20:00,14.89,15.01,14.87,15.0,210200.0,12.9124,13.0165,12.8951,13.0078,210200.0
2007-08-16 15:30:00,15.0,15.08,14.94,15.05,310800.0,13.0078,13.0772,12.9558,13.0512,310800.0
2007-08-16 15:40:00,15.05,15.13,14.99,15.06,366400.0,13.0512,13.1206,12.9992,13.0599,366400.0
2007-08-16 15:50:00,15.05,15.29,15.02,15.21,474500.0,13.0512,13.2593,13.0252,13.1899,474500.0
2007-08-17 09:30:00,15.08,15.5,15.0,15.47,689200.0,13.0772,13.4414,13.0078,13.4154,689200.0
2007-08-17 09:40:00,15.48,15.54,15.25,15.3,522400.0,13.4241,13.4761,13.2246,13.268,522400.0
2007-08-17 09:50:00,15.31,15.42,15.17,15.17,219500.0,13.2767,13.3721,13.1553,13.1553,219500.0
2007-08-17 10:00:00,15.18,15.2,15.15,15.15,250100.0,13.1639,13.1813,13.1379,13.1379,250100.0
2007-08-17 10:10:00,15.15,15.15,15.02,15.04,301900.0,13.1379,13.1379,13.0252,13.0425,301900.0
2007-08-17 10:20:00,15.04,15.04,14.92,14.92,272000.0,13.0425,13.0425,12.9385,12.9385,272000.0
2007-08-17 10:30:00,14.92,14.97,14.89,14.97,499500.0,12.9385,12.9818,12.9124,12.9818,499500.0
2007-08-17 10:40:00,14.96,14.99,14.9,14.95,635200.0,12.9731,12.9992,12.9211,12.9645,635200.0
2007-08-17 10:50:00,14.94,15.0,14.92,14.99,225200.0,12.9558,13.0078,12.9385,12.9992,225200.0
2007-08-17 11:00:00,14.99,15.09,14.99,15.01,409300.0,12.9992,13.0859,12.9992,13.0165,409300.0
2007-08-17 11:10:00,15.0,15.09,14.99,15.01,248300.0,13.0078,13.0859,12.9992,13.0165,248300.0
2007-08-17 11:20:00,15.02,15.05,15.0,15.05,232000.0,13.0252,13.0512,13.0078,13.0512,232000.0
2007-08-17 11:30:00,15.06,15.07,15.01,15.05,142000.0,13.0599,13.0685,13.0165,13.0512,142000.0
2007-08-17 11:40:00,15.05,15.05,15.0,15.03,161300.0,13.0512,13.0512,13.0078,13.0338,161300.0
2007-08-17 11:50:00,15.03,15.03,14.96,14.97,197900.0,13.0338,13.0338,12.9731,12.9818,197900.0
2007-08-17 12:00:00,14.97,14.98,14.93,14.94,216600.0,12.9818,12.9905,12.9471,12.9558,216600.0
2007-08-17 12:10:00,14.95,14.96,14.92,14.92,137700.0,12.9645,12.9731,12.9385,12.9385,137700.0
2007-08-17 12:20:00,14.92,14.95,14.92,14.95,152000.0,12.9385,12.9645,12.9385,12.9645,152000.0
2007-08-17 12:30:00,14.94,14.98,14.94,14.95,217100.0,12.9558,12.9905,12.9558,12.9645,217100.0
2007-08-17 12:40:00,14.95,14.96,14.91,14.92,384600.0,12.9645,12.9731,12.9298,12.9385,384600.0
2007-08-17 12:50:00,14.91,14.95,14.91,14.94,175100.0,12.9298,12.9645,12.9298,12.9558,175100.0
2007-08-17 13:00:00,14.94,14.99,14.9,14.96,393900.0,12.9558,12.9992,12.9211,12.9731,393900.0
2007-08-17 13:10:00,14.96,15.04,14.96,14.99,273300.0,12.9731,13.0425,12.9731,12.9992,273300.0
2007-08-17 13:20:00,14.99,15.01,14.92,14.94,279600.0,12.9992,13.0165,12.9385,12.9558,279600.0
2007-08-17 13:30:00,14.94,14.96,14.92,14.95,266800.0,12.9558,12.9731,12.9385,12.9645,266800.0
2007-08-17 13:40:00,14.95,14.96,14.92,14.93,205000.0,12.9645,12.9731,12.9385,12.9471,205000.0
2007-08-17 13:50:00,14.94,14.94,14.89,14.9,318800.0,12.9558,12.9558,12.9124,12.9211,318800.0
2007-08-17 14:00:00,14.9,14.94,14.88,14.94,310300.0,12.9211,12.9558,12.9038,12.9558,310300.0
2007-08-17 14:10:00,14.94,14.94,14.88,14.93,196200.0,12.9558,12.9558,12.9038,12.9471,196200.0
2007-08-17 14:20:00,14.93,14.95,14.89,14.92,195700.0,12.9471,12.9645,12.9124,12.9385,195700.0
2007-08-17 14:30:00,14.93,14.93,14.89,14.9,86600.0,12.9471,12.9471,12.9124,12.9211,86600.0
2007-08-17 14:40:00,14.91,14.93,14.9,14.9,105000.0,12.9298,12.9471,12.9211,12.9211,105000.0
2007-08-17 14:50:00,14.9,14.92,14.88,14.88,168500.0,12.9211,12.9385,12.9038,12.9038,168500.0
2007-08-17 15:00:00,14.88,14.95,14.88,14.95,248700.0,12.9038,12.9645,12.9038,12.9645,248700.0
2007-08-17 15:10:00,14.95,15.01,14.92,15.0,207700.0,12.9645,13.0165,12.9385,13.0078,207700.0
2007-08-17 15:20:00,15.0,15.0,14.91,14.94,184900.0,13.0078,13.0078,12.9298,12.9558,184900.0
2007-08-17 15:30:00,14.94,15.05,14.91,15.04,283600.0,12.9558,13.0512,12.9298,13.0425,283600.0
2007-08-17 15:40:00,15.04,15.05,14.98,15.01,413800.0,13.0425,13.0512,12.9905,13.0165,413800.0
2007-08-17 15:50:00,15.01,15.04,14.98,15.03,374300.0,13.0165,13.0425,12.9905,13.0338,374300.0
2007-08-20 09:30:00,15.01,15.18,15.01,15.11,87600.0,13.0165,13.1639,13.0165,13.1032,87600.0
2007-08-20 09:40:00,15.1,15.11,14.96,15.0,134000.0,13.0946,13.1032,12.9731,13.0078,134000.0
2007-08-20 09:50:00,15.0,15.06,14.97,15.06,121600.0,13.0078,13.0599,12.9818,13.0599,121600.0
2007-08-20 10:00:00,15.05,15.1,14.98,15.04,108100.0,13.0512,13.0946,12.9905,13.0425,108100.0
2007-08-20 10:10:00,15.04,15.07,15.0,15.07,69700.0,13.0425,13.0685,13.0078,13.0685,69700.0
2007-08-20 10:20:00,15.07,15.14,15.05,15.11,61800.0,13.0685,13.1292,13.0512,13.1032,61800.0
2007-08-20 10:30:00,15.11,15.14,15.02,15.02,96200.0,13.1032,13.1292,13.0252,13.0252,96200.0
2007-08-20 10:40:00,15.02,15.06,14.98,15.0,198800.0,13.0252,13.0599,12.9905,13.0078,198800.0
2007-08-20 10:50:00,15.01,15.05,14.97,15.01,179000.0,13.0165,13.0512,12.9818,13.0165,179000.0
2007-08-20 11:00:00,15.01,15.05,14.99,15.02,205600.0,13.0165,13.0512,12.9992,13.0252,205600.0
2007-08-20 11:10:00,15.01,15.06,15.01,15.04,134200.0,13.0165,13.0599,13.0165,13.0425,134200.0
2007-08-20 11:20:00,15.04,15.13,15.04,15.13,75900.0,13.0425,13.1206,13.0425,13.1206,75900.0
2007-08-20 11:30:00,15.12,15.15,15.12,15.14,104900.0,13.1119,13.1379,13.1119,13.1292,104900.0
2007-08-20 11:40:00,15.14,15.17,15.13,15.16,61200.0,13.1292,13.1553,13.1206,13.1466,61200.0
2007-08-20 11:50:00,15.15,15.15,15.06,15.08,79700.0,13.1379,13.1379,13.0599,13.0772,79700.0
2007-08-20 12:00:00,15.08,15.1,15.04,15.05,72700.0,13.0772,13.0946,13.0425,13.0512,72700.0
2007-08-20 12:10:00,15.05,15.06,15.0,15.01,134200.0,13.0512,13.0599,13.0078,13.0165,134200.0
2007-08-20 12:20:00,15.01,15.03,15.0,15.03,67100.0,13.0165,13.0338,13.0078,13.0338,67100.0
2007-08-20 12:30:00,15.03,15.05,15.02,15.05,39500.0,13.0338,13.0512,13.0252,13.0512,39500.0
2007-08-20 12:40:00,15.05,15.05,15.02,15.02,60800.0,13.0512,13.0512,13.0252,13.0252,60800.0
2007-08-20 12:50:00,15.01,15.07,15.01,15.03,61700.0,13.0165,13.0685,13.0165,13.0338,61700.0
2007-08-20 13:00:00,15.03,15.08,15.02,15.08,101000.0,13.0338,13.0772,13.0252,13.0772,101000.0
2007-08-20 13:10:00,15.08,15.14,15.06,15.12,120400.0,13.0772,13.1292,13.0599,13.1119,120400.0
2007-08-20 13:20:00,15.12,15.13,15.08,15.09,46200.0,13.1119,13.1206,13.0772,13.0859,46200.0
2007-08-20 13:30:00,15.09,15.1,15.07,15.08,58100.0,13.0859,13.0946,13.0685,13.0772,58100.0
2007-08-20 13:40:00,15.09,15.17,15.07,15.17,65900.0,13.0859,13.1553,13.0685,13.1553,65900.0
2007-08-20 13:50:00,15.17,15.18,15.13,15.13,101700.0,13.1553,13.1639,13.1206,13.1206,101700.0
2007-08-20 14:00:00,15.12,15.12,15.06,15.09,63700.0,13.1119,13.1119,13.0599,13.0859,63700.0
2007-08-20 14:10:00,15.09,15.11,15.07,15.1,56700.0,13.0859,13.1032,13.0685,13.0946,56700.0
2007-08-20 14:20:00,15.09,15.13,15.08,15.13,49000.0,13.0859,13.1206,13.0772,13.1206,49000.0
2007-08-20 14:30:00,15.12,15.21,15.12,15.21,72200.0,13.1119,13.1899,13.1119,13.1899,72200.0
2007-08-20 14:40:00,15.2,15.21,15.16,15.16,89200.0,13.1813,13.1899,13.1466,13.1466,89200.0
2007-08-20 14:50:00,15.16,15.21,15.15,15.2,79400.0,13.1466,13.1899,13.1379,13.1813,79400.0
2007-08-20 15:00:00,15.19,15.22,15.19,15.22,90200.0,13.1726,13.1986,13.1726,13.1986,90200.0
2007-08-20 15:10:00,15.22,15.24,15.2,15.22,86200.0,13.1986,13.216,13.1813,13.1986,86200.0
2007-08-20 15:20:00,15.21,15.25,15.2,15.2,104200.0,13.1899,13.2246,13.1813,13.1813,104200.0
2007-08-20 15:30:00,15.2,15.2,15.09,15.11,244100.0,13.1813,13.1813,13.0859,13.1032,244100.0
2007-08-20 15:40:00,15.11,15.17,15.11,15.12,170500.0,13.1032,13.1553,13.1032,13.1119,170500.0
2007-08-20 15:50:00,15.12,15.17,15.09,15.11,240100.0,13.1119,13.1553,13.0859,13.1032,240100.0
2007-08-21 09:30:00,15.11,15.2,15.11,15.15,97100.0,13.1032,13.1813,13.1032,13.1379,97100.0
2007-08-21 09:40:00,15.15,15.27,15.13,15.17,109200.0,13.1379,13.242,13.1206,13.1553,109200.0
2007-08-21 09:50:00,15.17,15.28,15.17,15.23,97600.0,13.1553,13.2506,13.1553,13.2073,97600.0
2007-08-21 10:00:00,15.23,15.24,15.18,15.18,66100.0,13.2073,13.216,13.1639,13.1639,66100.0
2007-08-21 10:10:00,15.19,15.19,15.11,15.13,104700.0,13.1726,13.1726,13.1032,13.1206,104700.0
2007-08-21 10:20:00,15.13,15.18,15.13,15.17,50200.0,13.1206,13.1639,13.1206,13.1553,50200.0
2007-08-21 10:30:00,15.17,15.2,15.16,15.2,68900.0,13.1553,13.1813,13.1466,13.1813,68900.0
2007-08-21 10:40:00,15.2,15.21,15.17,15.19,63100.0,13.1813,13.1899,13.1553,13.1726,63100.0
2007-08-21 10:50:00,15.18,15.21,15.18,15.2,35200.0,13.1639,13.1899,13.1639,13.1813,35200.0
2007-08-21 11:00:00,15.2,15.23,15.18,15.18,76000.0,13.1813,13.2073,13.1639,13.1639,76000.0
2007-08-21 11:10:00,15.18,15.2,15.15,15.17,111400.0,13.1639,13.1813,13.1379,13.1553,111400.0
2007-08-21 11:20:00,15.17,15.22,15.17,15.21,135100.0,13.1553,13.1986,13.1553,13.1899,135100.0
2007-08-21 11:30:00,15.21,15.25,15.21,15.25,94900.0,13.1899,13.2246,13.1899,13.2246,94900.0
2007-08-21 11:40:00,15.25,15.29,15.24,15.27,189200.0,13.2246,13.2593,13.216,13.242,189200.0
2007-08-21 11:50:00,15.28,15.34,15.27,15.33,133500.0,13.2506,13.3027,13.242,13.294,133500.0
2007-08-21 12:00:00,15.33,15.35,15.32,15.35,101700.0,13.294,13.3113,13.2853,13.3113,101700.0
2007-08-21 12:10:00,15.35,15.43,15.35,15.43,136900.0,13.3113,13.3807,13.3113,13.3807,136900.0
2007-08-21 12:20:00,15.43,15.49,15.42,15.47,195000.0,13.3807,13.4328,13.3721,13.4154,195000.0
2007-08-21 12:30:00,15.47,15.47,15.35,15.35,191100.0,13.4154,13.4154,13.3113,13.3113,191100.0
2007-08-21 12:40:00,15.35,15.48,15.35,15.44,127000.0,13.3113,13.4241,13.3113,13.3894,127000.0
2007-08-21 12:50:00,15.43,15.43,15.4,15.41,57900.0,13.3807,13.3807,13.3547,13.3634,57900.0
2007-08-21 13:00:00,15.41,15.42,15.36,15.38,72500.0,13.3634,13.3721,13.32,13.3374,72500.0
2007-08-21 13:10:00,15.39,15.42,15.37,15.42,33500.0,13.346,13.3721,13.3287,13.3721,33500.0
2007-08-21 13:20:00,15.42,15.45,15.4,15.43,80500.0,13.3721,13.3981,13.3547,13.3807,80500.0
2007-08-21 13:30:00,15.43,15.44,15.38,15.38,133700.0,13.3807,13.3894,13.3374,13.3374,133700.0
2007-08-21 13:40:00,15.38,15.38,15.29,15.32,254800.0,13.3374,13.3374,13.2593,13.2853,254800.0
2007-08-21 13:50:00,15.31,15.34,15.24,15.26,93200.0,13.2767,13.3027,13.216,13.2333,93200.0
2007-08-21 14:00:00,15.25,15.27,15.23,15.27,148600.0,13.2246,13.242,13.2073,13.242,148600.0
2007-08-21 14:10:00,15.27,15.27,15.23,15.24,115900.0,13.242,13.242,13.2073,13.216,115900.0
2007-08-21 14:20:00,15.24,15.27,15.23,15.27,132500.0,13.216,13.242,13.2073,13.242,132500.0
2007-08-21 14:30:00,15.27,15.28,15.22,15.24,119400.0,13.242,13.2506,13.1986,13.216,119400.0
2007-08-21 14:40:00,15.25,15.29,15.21,15.28,104200.0,13.2246,13.2593,13.1899,13.2506,104200.0
2007-08-21 14:50:00,15.28,15.29,15.25,15.27,84200.0,13.2506,13.2593,13.2246,13.242,84200.0
2007-08-21 15:00:00,15.28,15.32,15.27,15.32,97300.0,13.2506,13.2853,13.242,13.2853,97300.0
2007-08-21 15:10:00,15.31,15.32,15.27,15.29,180300.0,13.2767,13.2853,13.242,13.2593,180300.0
2007-08-21 15:20:00,15.28,15.33,15.28,15.31,122600.0,13.2506,13.294,13.2506,13.2767,122600.0
2007-08-21 15:30:00,15.32,15.34,15.31,15.33,178300.0,13.2853,13.3027,13.2767,13.294,178300.0
2007-08-21 15:40:00,15.32,15.33,15.28,15.29,197400.0,13.2853,13.294,13.2506,13.2593,197400.0
2007-08-21 15:50:00,15.29,15.32,15.28,15.29,281700.0,13.2593,13.2853,13.2506,13.2593,281700.0
2007-08-22 09:30:00,15.36,15.5,15.35,15.47,97700.0,13.32,13.4414,13.3113,13.4154,97700.0
2007-08-22 09:40:00,15.49,15.49,15.4,15.45,103700.0,13.4328,13.4328,13.3547,13.3981,103700.0
2007-08-22 09:50:00,15.43,15.5,15.41,15.49,102000.0,13.3807,13.4414,13.3634,13.4328,102000.0
2007-08-22 10:00:00,15.49,15.51,15.43,15.47,76900.0,13.4328,13.4501,13.3807,13.4154,76900.0
2007-08-22 10:10:00,15.47,15.5,15.46,15.48,93600.0,13.4154,13.4414,13.4067,13.4241,93600.0
2007-08-22 10:20:00,15.48,15.51,15.47,15.5,122800.0,13.4241,13.4501,13.4154,13.4414,122800.0
2007-08-22 10:30:00,15.5,15.51,15.49,15.51,44400.0,13.4414,13.4501,13.4328,13.4501,44400.0
2007-08-22 10:40:00,15.51,15.53,15.49,15.52,132000.0,13.4501,13.4674,13.4328,13.4588,132000.0
2007-08-22 10:50:00,15.51,15.55,15.42,15.43,136600.0,13.4501,13.4848,13.3721,13.3807,136600.0
2007-08-22 11:00:00,15.43,15.44,15.38,15.39,100200.0,13.3807,13.3894,13.3374,13.346,100200.0
2007-08-22 11:10:00,15.39,15.48,15.39,15.48,140500.0,13.346,13.4241,13.346,13.4241,140500.0
2007-08-22 11:20:00,15.47,15.49,15.43,15.43,107700.0,13.4154,13.4328,13.3807,13.3807,107700.0
2007-08-22 11:30:00,15.43,15.49,15.42,15.48,103000.0,13.3807,13.4328,13.3721,13.4241,103000.0
2007-08-22 11:40:00,15.48,15.48,15.42,15.42,72700.0,13.4241,13.4241,13.3721,13.3721,72700.0
2007-08-22 11:50:00,15.41,15.42,15.34,15.34,100000.0,13.3634,13.3721,13.3027,13.3027,100000.0
2007-08-22 12:00:00,15.34,15.36,15.29,15.32,101500.0,13.3027,13.32,13.2593,13.2853,101500.0
2007-08-22 12:10:00,15.32,15.32,15.28,15.32,194400.0,13.2853,13.2853,13.2506,13.2853,194400.0
2007-08-22 12:20:00,15.32,15.35,15.29,15.34,163300.0,13.2853,13.3113,13.2593,13.3027,163300.0
2007-08-22 12:30:00,15.34,15.35,15.28,15.35,116500.0,13.3027,13.3113,13.2506,13.3113,116500.0
2007-08-22 12:40:00,15.34,15.34,15.29,15.31,180600.0,13.3027,13.3027,13.2593,13.2767,180600.0
2007-08-22 12:50:00,15.3,15.31,15.29,15.31,72500.0,13.268,13.2767,13.2593,13.2767,72500.0
2007-08-22 13:00:00,15.3,15.31,15.28,15.3,105500.0,13.268,13.2767,13.2506,13.268,105500.0
2007-08-22 13:10:00,15.29,15.31,15.28,15.3,90300.0,13.2593,13.2767,13.2506,13.268,90300.0
2007-08-22 13:20:00,15.29,15.31,15.29,15.31,28200.0,13.2593,13.2767,13.2593,13.2767,28200.0
2007-08-22 13:30:00,15.31,15.31,15.3,15.31,51400.0,13.2767,13.2767,13.268,13.2767,51400.0
2007-08-22 13:40:00,15.31,15.37,15.3,15.37,111600.0,13.2767,13.3287,13.268,13.3287,111600.0
2007-08-22 13:50:00,15.37,15.46,15.37,15.46,80900.0,13.3287,13.4067,13.3287,13.4067,80900.0
2007-08-22 14:00:00,15.45,15.46,15.42,15.44,109400.0,13.3981,13.4067,13.3721,13.3894,109400.0
2007-08-22 14:10:00,15.44,15.45,15.41,15.43,84600.0,13.3894,13.3981,13.3634,13.3807,84600.0
2007-08-22 14:20:00,15.43,15.43,15.36,15.38,92200.0,13.3807,13.3807,13.32,13.3374,92200.0
2007-08-22 14:30:00,15.38,15.4,15.35,15.38,122500.0,13.3374,13.3547,13.3113,13.3374,122500.0
2007-08-22 14:40:00,15.38,15.42,15.37,15.39,71100.0,13.3374,13.3721,13.3287,13.346,71100.0
2007-08-22 14:50:00,15.38,15.43,15.37,15.4,78400.0,13.3374,13.3807,13.3287,13.3547,78400.0
2007-08-22 15:00:00,15.4,15.41,15.38,15.4,80000.0,13.3547,13.3634,13.3374,13.3547,80000.0
2007-08-22 15:10:00,15.39,15.41,15.38,15.4,122900.0,13.346,13.3634,13.3374,13.3547,122900.0
2007-08-22 15:20:00,15.4,15.44,15.38,15.41,109100.0,13.3547,13.3894,13.3374,13.3634,109100.0
2007-08-22 15:30:00,15.41,15.5,15.41,15.49,152100.0,13.3634,13.4414,13.3634,13.4328,152100.0
2007-08-22 15:40:00,15.49,15.51,15.48,15.49,91300.0,13.4328,13.4501,13.4241,13.4328,91300.0
2007-08-22 15:50:00,15.49,15.5,15.44,15.48,148400.0,13.4328,13.4414,13.3894,13.4241,148400.0
2007-08-23 09:30:00,15.6,15.6,15.47,15.48,138400.0,13.5281,13.5281,13.4154,13.4241,138400.0
2007-08-23 09:40:00,15.49,15.5,15.45,15.49,138300.0,13.4328,13.4414,13.3981,13.4328,138300.0
2007-08-23 09:50:00,15.5,15.5,15.39,15.47,165900.0,13.4414,13.4414,13.346,13.4154,165900.0
2007-08-23 10:00:00,15.46,15.54,15.44,15.51,146000.0,13.4067,13.4761,13.3894,13.4501,146000.0
2007-08-23 10:10:00,15.52,15.54,15.49,15.52,155300.0,13.4588,13.4761,13.4328,13.4588,155300.0
2007-08-23 10:20:00,15.53,15.53,15.46,15.47,96100.0,13.4674,13.4674,13.4067,13.4154,96100.0
2007-08-23 10:30:00,15.46,15.56,15.46,15.56,109700.0,13.4067,13.4935,13.4067,13.4935,109700.0
2007-08-23 10:40:00,15.56,15.58,15.54,15.56,75500.0,13.4935,13.5108,13.4761,13.4935,75500.0
2007-08-23 10:50:00,15.56,15.58,15.55,15.56,27000.0,13.4935,13.5108,13.4848,13.4935,27000.0
2007-08-23 11:00:00,15.57,15.57,15.54,15.55,91200.0,13.5021,13.5021,13.4761,13.4848,91200.0
2007-08-23 11:10:00,15.54,15.54,15.5,15.52,51300.0,13.4761,13.4761,13.4414,13.4588,51300.0
2007-08-23 11:20:00,15.53,15.55,15.49,15.49,66800.0,13.4674,13.4848,13.4328,13.4328,66800.0
2007-08-23 11:30:00,15.5,15.5,15.45,15.46,59200.0,13.4414,13.4414,13.3981,13.4067,59200.0
2007-08-23 11:40:00,15.46,15.47,15.41,15.44,81900.0,13.4067,13.4154,13.3634,13.3894,81900.0
2007-08-23 11:50:00,15.43,15.44,15.38,15.4,82700.0,13.3807,13.3894,13.3374,13.3547,82700.0
2007-08-23 12:00:00,15.4,15.43,15.38,15.38,51800.0,13.3547,13.3807,13.3374,13.3374,51800.0
2007-08-23 12:10:00,15.38,15.41,15.38,15.4,65400.0,13.3374,13.3634,13.3374,13.3547,65400.0
2007-08-23 12:20:00,15.41,15.43,15.34,15.37,72200.0,13.3634,13.3807,13.3027,13.3287,72200.0
2007-08-23 12:30:00,15.36,15.36,15.34,15.36,46300.0,13.32,13.32,13.3027,13.32,46300.0
2007-08-23 12:40:00,15.36,15.36,15.29,15.3,84800.0,13.32,13.32,13.2593,13.268,84800.0
2007-08-23 12:50:00,15.3,15.3,15.24,15.26,137500.0,13.268,13.268,13.216,13.2333,137500.0
2007-08-23 13:00:00,15.27,15.29,15.25,15.28,47500.0,13.242,13.2593,13.2246,13.2506,47500.0
2007-08-23 13:10:00,15.28,15.31,15.27,15.28,81400.0,13.2506,13.2767,13.242,13.2506,81400.0
2007-08-23 13:20:00,15.28,15.28,15.23,15.24,60600.0,13.2506,13.2506,13.2073,13.216,60600.0
2007-08-23 13:30:00,15.24,15.25,15.19,15.19,204300.0,13.216,13.2246,13.1726,13.1726,204300.0
2007-08-23 13:40:00,15.2,15.26,15.19,15.21,177300.0,13.1813,13.2333,13.1726,13.1899,177300.0
2007-08-23 13:50:00,15.21,15.21,15.18,15.2,158000.0,13.1899,13.1899,13.1639,13.1813,158000.0
2007-08-23 14:00:00,15.2,15.22,15.19,15.2,202800.0,13.1813,13.1986,13.1726,13.1813,202800.0
2007-08-23 14:10:00,15.2,15.26,15.2,15.25,93400.0,13.1813,13.2333,13.1813,13.2246,93400.0
2007-08-23 14:20:00,15.25,15.27,15.25,15.26,37500.0,13.2246,13.242,13.2246,13.2333,37500.0
2007-08-23 14:30:00,15.26,15.27,15.25,15.26,37400.0,13.2333,13.242,13.2246,13.2333,37400.0
2007-08-23 14:40:00,15.25,15.26,15.15,15.18,105400.0,13.2246,13.2333,13.1379,13.1639,105400.0
2007-08-23 14:50:00,15.17,15.2,15.16,15.18,51400.0,13.1553,13.1813,13.1466,13.1639,51400.0
2007-08-23 15:00:00,15.18,15.23,15.17,15.22,87500.0,13.1639,13.2073,13.1553,13.1986,87500.0
2007-08-23 15:10:00,15.22,15.27,15.2,15.26,93500.0,13.1986,13.242,13.1813,13.2333,93500.0
2007-08-23 15:20:00,15.27,15.33,15.27,15.3,164000.0,13.242,13.294,13.242,13.268,164000.0
2007-08-23 15:30:00,15.3,15.3,15.23,15.25,152700.0,13.268,13.268,13.2073,13.2246,152700.0
2007-08-23 15:40:00,15.25,15.31,15.22,15.29,128700.0,13.2246,13.2767,13.1986,13.2593,128700.0
2007-08-23 15:50:00,15.3,15.31,15.25,15.29,179600.0,13.268,13.2767,13.2246,13.2593,179600.0
2007-08-24 09:30:00,15.34,15.4,15.3,15.32,63400.0,13.3027,13.3547,13.268,13.2853,63400.0
2007-08-24 09:40:00,15.32,15.43,15.3,15.4,70500.0,13.2853,13.3807,13.268,13.3547,70500.0
2007-08-24 09:50:00,15.39,15.4,15.28,15.3,88100.0,13.346,13.3547,13.2506,13.268,88100.0
2007-08-24 10:00:00,15.3,15.44,15.3,15.41,89700.0,13.268,13.3894,13.268,13.3634,89700.0
2007-08-24 10:10:00,15.41,15.43,15.34,15.4,85000.0,13.3634,13.3807,13.3027,13.3547,85000.0
2007-08-24 10:20:00,15.39,15.4,15.37,15.39,55500.0,13.346,13.3547,13.3287,13.346,55500.0
2007-08-24 10:30:00,15.39,15.43,15.37,15.39,77400.0,13.346,13.3807,13.3287,13.346,77400.0
2007-08-24 10:40:00,15.4,15.4,15.38,15.39,65400.0,13.3547,13.3547,13.3374,13.346,65400.0
2007-08-24 10:50:00,15.39,15.39,15.3,15.32,101200.0,13.346,13.346,13.268,13.2853,101200.0
2007-08-24 11:00:00,15.32,15.39,15.31,15.38,47200.0,13.2853,13.346,13.2767,13.3374,47200.0
2007-08-24 11:10:00,15.38,15.39,15.37,15.38,62600.0,13.3374,13.346,13.3287,13.3374,62600.0
2007-08-24 11:20:00,15.38,15.39,15.37,15.37,35300.0,13.3374,13.346,13.3287,13.3287,35300.0
2007-08-24 11:30:00,15.38,15.39,15.37,15.38,47000.0,13.3374,13.346,13.3287,13.3374,47000.0
2007-08-24 11:40:00,15.38,15.39,15.38,15.39,26500.0,13.3374,13.346,13.3374,13.346,26500.0
2007-08-24 11:50:00,15.39,15.43,15.39,15.43,57900.0,13.346,13.3807,13.346,13.3807,57900.0
2007-08-24 12:00:00,15.42,15.44,15.39,15.4,130800.0,13.3721,13.3894,13.346,13.3547,130800.0
2007-08-24 12:10:00,15.4,15.42,15.37,15.4,73000.0,13.3547,13.3721,13.3287,13.3547,73000.0
2007-08-24 12:20:00,15.39,15.42,15.38,15.38,147100.0,13.346,13.3721,13.3374,13.3374,147100.0
2007-08-24 12:30:00,15.38,15.4,15.38,15.4,19100.0,13.3374,13.3547,13.3374,13.3547,19100.0
2007-08-24 12:40:00,15.39,15.4,15.39,15.39,11800.0,13.346,13.3547,13.346,13.346,11800.0
2007-08-24 12:50:00,15.4,15.4,15.39,15.4,15500.0,13.3547,13.3547,13.346,13.3547,15500.0
2007-08-24 13:00:00,15.4,15.4,15.36,15.38,74500.0,13.3547,13.3547,13.32,13.3374,74500.0
2007-08-24 13:10:00,15.38,15.39,15.35,15.35,61400.0,13.3374,13.346,13.3113,13.3113,61400.0
2007-08-24 13:20:00,15.34,15.36,15.34,15.35,37000.0,13.3027,13.32,13.3027,13.3113,37000.0
2007-08-24 13:30:00,15.34,15.36,15.34,15.36,19600.0,13.3027,13.32,13.3027,13.32,19600.0
2007-08-24 13:40:00,15.35,15.36,15.35,15.35,9800.0,13.3113,13.32,13.3113,13.3113,9800.0
2007-08-24 13:50:00,15.35,15.36,15.34,15.35,31200.0,13.3113,13.32,13.3027,13.3113,31200.0
2007-08-24 14:00:00,15.34,15.38,15.34,15.38,58000.0,13.3027,13.3374,13.3027,13.3374,58000.0
2007-08-24 14:10:00,15.38,15.39,15.36,15.37,75600.0,13.3374,13.346,13.32,13.3287,75600.0
2007-08-24 14:20:00,15.37,15.38,15.34,15.36,60500.0,13.3287,13.3374,13.3027,13.32,60500.0
2007-08-24 14:30:00,15.36,15.37,15.36,15.37,24100.0,13.32,13.3287,13.32,13.3287,24100.0
2007-08-24 14:40:00,15.37,15.41,15.36,15.41,35600.0,13.3287,13.3634,13.32,13.3634,35600.0
2007-08-24 14:50:00,15.41,15.45,15.4,15.45,56300.0,13.3634,13.3981,13.3547,13.3981,56300.0
2007-08-24 15:00:00,15.45,15.45,15.4,15.41,76300.0,13.3981,13.3981,13.3547,13.3634,76300.0
2007-08-24 15:10:00,15.4,15.41,15.39,15.39,36100.0,13.3547,13.3634,13.346,13.346,36100.0
2007-08-24 15:20:00,15.39,15.42,15.38,15.41,71700.0,13.346,13.3721,13.3374,13.3634,71700.0
2007-08-24 15:30:00,15.42,15.47,15.42,15.47,127000.0,13.3721,13.4154,13.3721,13.4154,127000.0
2007-08-24 15:40:00,15.47,15.5,15.46,15.5,100800.0,13.4154,13.4414,13.4067,13.4414,100800.0
2007-08-24 15:50:00,15.5,15.52,15.49,15.51,118700.0,13.4414,13.4588,13.4328,13.4501,118700.0
2007-08-27 09:30:00,15.48,15.49,15.43,15.44,84200.0,13.4241,13.4328,13.3807,13.3894,84200.0
2007-08-27 09:40:00,15.44,15.47,15.43,15.44,74600.0,13.3894,13.4154,13.3807,13.3894,74600.0
2007-08-27 09:50:00,15.45,15.47,15.44,15.44,120000.0,13.3981,13.4154,13.3894,13.3894,120000.0
2007-08-27 10:00:00,15.44,15.47,15.39,15.39,167200.0,13.3894,13.4154,13.346,13.346,167200.0
2007-08-27 10:10:00,15.39,15.39,15.34,15.35,114000.0,13.346,13.346,13.3027,13.3113,114000.0
2007-08-27 10:20:00,15.34,15.35,15.32,15.35,67500.0,13.3027,13.3113,13.2853,13.3113,67500.0
2007-08-27 10:30:00,15.35,15.39,15.34,15.39,72600.0,13.3113,13.346,13.3027,13.346,72600.0
2007-08-27 10:40:00,15.39,15.44,15.39,15.42,94000.0,13.346,13.3894,13.346,13.3721,94000.0
2007-08-27 10:50:00,15.42,15.45,15.41,15.44,60500.0,13.3721,13.3981,13.3634,13.3894,60500.0
2007-08-27 11:00:00,15.44,15.44,15.4,15.41,99600.0,13.3894,13.3894,13.3547,13.3634,99600.0
2007-08-27 11:10:00,15.41,15.42,15.3,15.31,116500.0,13.3634,13.3721,13.268,13.2767,116500.0
2007-08-27 11:20:00,15.31,15.34,15.3,15.33,65100.0,13.2767,13.3027,13.268,13.294,65100.0
2007-08-27 11:30:00,15.33,15.34,15.3,15.32,72200.0,13.294,13.3027,13.268,13.2853,72200.0
2007-08-27 11:40:00,15.31,15.36,15.31,15.33,50200.0,13.2767,13.32,13.2767,13.294,50200.0
2007-08-27 11:50:00,15.33,15.35,15.33,15.33,35500.0,13.294,13.3113,13.294,13.294,35500.0
2007-08-27 12:00:00,15.34,15.37,15.34,15.36,48400.0,13.3027,13.3287,13.3027,13.32,48400.0
2007-08-27 12:10:00,15.36,15.36,15.34,15.34,38500.0,13.32,13.32,13.3027,13.3027,38500.0
2007-08-27 12:20:00,15.35,15.35,15.3,15.3,77300.0,13.3113,13.3113,13.268,13.268,77300.0
2007-08-27 12:30:00,15.3,15.31,15.29,15.3,51300.0,13.268,13.2767,13.2593,13.268,51300.0
2007-08-27 12:40:00,15.29,15.3,15.28,15.28,48800.0,13.2593,13.268,13.2506,13.2506,48800.0
2007-08-27 12:50:00,15.29,15.29,15.26,15.28,104500.0,13.2593,13.2593,13.2333,13.2506,104500.0
2007-08-27 13:00:00,15.28,15.32,15.28,15.31,77400.0,13.2506,13.2853,13.2506,13.2767,77400.0
2007-08-27 13:10:00,15.32,15.32,15.31,15.31,40900.0,13.2853,13.2853,13.2767,13.2767,40900.0
2007-08-27 13:20:00,15.31,15.32,15.3,15.32,60600.0,13.2767,13.2853,13.268,13.2853,60600.0
2007-08-27 13:30:00,15.32,15.32,15.27,15.27,73600.0,13.2853,13.2853,13.242,13.242,73600.0
2007-08-27 13:40:00,15.28,15.3,15.27,15.3,73800.0,13.2506,13.268,13.242,13.268,73800.0
2007-08-27 13:50:00,15.29,15.3,15.26,15.28,88700.0,13.2593,13.268,13.2333,13.2506,88700.0
2007-08-27 14:00:00,15.27,15.29,15.26,15.27,50400.0,13.242,13.2593,13.2333,13.242,50400.0
2007-08-27 14:10:00,15.27,15.29,15.26,15.27,76900.0,13.242,13.2593,13.2333,13.242,76900.0
2007-08-27 14:20:00,15.28,15.29,15.27,15.28,50700.0,13.2506,13.2593,13.242,13.2506,50700.0
2007-08-27 14:30:00,15.27,15.28,15.26,15.27,90700.0,13.242,13.2506,13.2333,13.242,90700.0
2007-08-27 14:40:00,15.27,15.27,15.26,15.27,73900.0,13.242,13.242,13.2333,13.242,73900.0
2007-08-27 14:50:00,15.27,15.27,15.26,15.27,57100.0,13.242,13.242,13.2333,13.242,57100.0
2007-08-27 15:00:00,15.26,15.27,15.26,15.26,45100.0,13.2333,13.242,13.2333,13.2333,45100.0
2007-08-27 15:10:00,15.26,15.27,15.25,15.26,161300.0,13.2333,13.242,13.2246,13.2333,161300.0
2007-08-27 15:20:00,15.25,15.25,15.22,15.22,164100.0,13.2246,13.2246,13.1986,13.1986,164100.0
2007-08-27 15:30:00,15.23,15.25,15.2,15.21,217300.0,13.2073,13.2246,13.1813,13.1899,217300.0
2007-08-27 15:40:00,15.21,15.23,15.19,15.21,187800.0,13.1899,13.2073,13.1726,13.1899,187800.0
2007-08-27 15:50:00,15.22,15.23,15.19,15.22,470700.0,13.1986,13.2073,13.1726,13.1986,470700.0
2007-08-28 09:30:00,15.26,15.31,15.19,15.2,108900.0,13.2373,13.2806,13.1766,13.1852,108900.0
2007-08-28 09:40:00,15.2,15.21,15.17,15.19,67400.0,13.1852,13.1939,13.1592,13.1766,67400.0
2007-08-28 09:50:00,15.19,15.2,15.13,15.15,105600.0,13.1766,13.1852,13.1245,13.1419,105600.0
2007-08-28 10:00:00,15.16,15.17,15.13,15.15,83800.0,13.1505,13.1592,13.1245,13.1419,83800.0
2007-08-28 10:10:00,15.15,15.18,15.15,15.17,50800.0,13.1419,13.1679,13.1419,13.1592,50800.0
2007-08-28 10:20:00,15.17,15.24,15.16,15.23,89400.0,13.1592,13.2199,13.1505,13.2112,89400.0
2007-08-28 10:30:00,15.23,15.25,15.18,15.19,88300.0,13.2112,13.2286,13.1679,13.1766,88300.0
2007-08-28 10:40:00,15.2,15.2,15.17,15.19,90400.0,13.1852,13.1852,13.1592,13.1766,90400.0
2007-08-28 10:50:00,15.18,15.19,15.15,15.16,98500.0,13.1679,13.1766,13.1419,13.1505,98500.0
2007-08-28 11:00:00,15.16,15.17,15.15,15.16,51500.0,13.1505,13.1592,13.1419,13.1505,51500.0
2007-08-28 11:10:00,15.16,15.16,15.14,15.15,89200.0,13.1505,13.1505,13.1332,13.1419,89200.0
2007-08-28 11:20:00,15.14,15.14,15.03,15.07,223300.0,13.1332,13.1332,13.0378,13.0725,223300.0
2007-08-28 11:30:00,15.07,15.1,15.06,15.06,58200.0,13.0725,13.0985,13.0638,13.0638,58200.0
2007-08-28 11:40:00,15.06,15.09,15.03,15.06,94500.0,13.0638,13.0898,13.0378,13.0638,94500.0
2007-08-28 11:50:00,15.06,15.07,15.04,15.06,44300.0,13.0638,13.0725,13.0464,13.0638,44300.0
2007-08-28 12:00:00,15.06,15.09,15.05,15.09,69600.0,13.0638,13.0898,13.0551,13.0898,69600.0
2007-08-28 12:10:00,15.09,15.18,15.08,15.18,155500.0,13.0898,13.1679,13.0811,13.1679,155500.0
2007-08-28 12:20:00,15.18,15.18,15.16,15.17,136400.0,13.1679,13.1679,13.1505,13.1592,136400.0
2007-08-28 12:30:00,15.18,15.2,15.14,15.17,171000.0,13.1679,13.1852,13.1332,13.1592,171000.0
2007-08-28 12:40:00,15.17,15.17,15.15,15.17,102900.0,13.1592,13.1592,13.1419,13.1592,102900.0
2007-08-28 12:50:00,15.17,15.18,15.14,15.16,108500.0,13.1592,13.1679,13.1332,13.1505,108500.0
2007-08-28 13:00:00,15.16,15.17,15.15,15.15,72100.0,13.1505,13.1592,13.1419,13.1419,72100.0
2007-08-28 13:10:00,15.15,15.16,15.15,15.15,26700.0,13.1419,13.1505,13.1419,13.1419,26700.0
2007-08-28 13:20:00,15.15,15.22,15.15,15.22,55400.0,13.1419,13.2026,13.1419,13.2026,55400.0
2007-08-28 13:30:00,15.21,15.22,15.21,15.21,23500.0,13.1939,13.2026,13.1939,13.1939,23500.0
2007-08-28 13:40:00,15.22,15.24,15.21,15.23,30300.0,13.2026,13.2199,13.1939,13.2112,30300.0
2007-08-28 13:50:00,15.23,15.24,15.23,15.23,31300.0,13.2112,13.2199,13.2112,13.2112,31300.0
2007-08-28 14:00:00,15.23,15.24,15.2,15.22,186200.0,13.2112,13.2199,13.1852,13.2026,186200.0
2007-08-28 14:10:00,15.22,15.23,15.12,15.13,143600.0,13.2026,13.2112,13.1158,13.1245,143600.0
2007-08-28 14:20:00,15.13,15.21,15.12,15.21,96600.0,13.1245,13.1939,13.1158,13.1939,96600.0
2007-08-28 14:30:00,15.2,15.2,15.16,15.16,64900.0,13.1852,13.1852,13.1505,13.1505,64900.0
2007-08-28 14:40:00,15.16,15.19,15.16,15.17,57300.0,13.1505,13.1766,13.1505,13.1592,57300.0
2007-08-28 14:50:00,15.18,15.19,15.17,15.19,31200.0,13.1679,13.1766,13.1592,13.1766,31200.0
2007-08-28 15:00:00,15.18,15.19,15.16,15.18,50300.0,13.1679,13.1766,13.1505,13.1679,50300.0
2007-08-28 15:10:00,15.18,15.18,15.16,15.16,68400.0,13.1679,13.1679,13.1505,13.1505,68400.0
2007-08-28 15:20:00,15.17,15.17,15.09,15.12,117600.0,13.1592,13.1592,13.0898,13.1158,117600.0
2007-08-28 15:30:00,15.13,15.13,15.06,15.07,146300.0,13.1245,13.1245,13.0638,13.0725,146300.0
2007-08-28 15:40:00,15.08,15.09,15.0,15.02,267100.0,13.0811,13.0898,13.0117,13.0291,267100.0
2007-08-28 15:50:00,15.01,15.03,14.99,15.02,223900.0,13.0204,13.0378,13.0031,13.0291,223900.0
2007-08-29 09:30:00,15.08,15.09,15.01,15.08,99300.0,13.0811,13.0898,13.0204,13.0811,99300.0
2007-08-29 09:40:00,15.09,15.12,15.07,15.1,138800.0,13.0898,13.1158,13.0725,13.0985,138800.0
2007-08-29 09:50:00,15.1,15.12,15.07,15.09,82100.0,13.0985,13.1158,13.0725,13.0898,82100.0
2007-08-29 10:00:00,15.09,15.1,15.08,15.09,23100.0,13.0898,13.0985,13.0811,13.0898,23100.0
2007-08-29 10:10:00,15.1,15.12,15.09,15.1,72100.0,13.0985,13.1158,13.0898,13.0985,72100.0
2007-08-29 10:20:00,15.1,15.14,15.1,15.13,88600.0,13.0985,13.1332,13.0985,13.1245,88600.0
2007-08-29 10:30:00,15.13,15.13,15.08,15.09,89200.0,13.1245,13.1245,13.0811,13.0898,89200.0
2007-08-29 10:40:00,15.09,15.1,15.03,15.03,82800.0,13.0898,13.0985,13.0378,13.0378,82800.0
2007-08-29 10:50:00,15.02,15.06,15.02,15.03,69400.0,13.0291,13.0638,13.0291,13.0378,69400.0
2007-08-29 11:00:00,15.04,15.11,15.03,15.05,68400.0,13.0464,13.1072,13.0378,13.0551,68400.0
2007-08-29 11:10:00,15.06,15.1,15.05,15.1,40700.0,13.0638,13.0985,13.0551,13.0985,40700.0
2007-08-29 11:20:00,15.1,15.1,15.08,15.09,31000.0,13.0985,13.0985,13.0811,13.0898,31000.0
2007-08-29 11:30:00,15.09,15.13,15.09,15.13,37100.0,13.0898,13.1245,13.0898,13.1245,37100.0
2007-08-29 11:40:00,15.12,15.15,15.11,15.13,78600.0,13.1158,13.1419,13.1072,13.1245,78600.0
2007-08-29 11:50:00,15.12,15.17,15.1,15.15,97200.0,13.1158,13.1592,13.0985,13.1419,97200.0
2007-08-29 12:00:00,15.14,15.15,15.12,15.12,34800.0,13.1332,13.1419,13.1158,13.1158,34800.0
2007-08-29 12:10:00,15.12,15.15,15.11,15.14,86900.0,13.1158,13.1419,13.1072,13.1332,86900.0
2007-08-29 12:20:00,15.13,15.14,15.11,15.12,23100.0,13.1245,13.1332,13.1072,13.1158,23100.0
2007-08-29 12:30:00,15.13,15.16,15.09,15.09,56100.0,13.1245,13.1505,13.0898,13.0898,56100.0
2007-08-29 12:40:00,15.09,15.11,15.08,15.1,32800.0,13.0898,13.1072,13.0811,13.0985,32800.0
2007-08-29 12:50:00,15.09,15.1,15.06,15.06,46400.0,13.0898,13.0985,13.0638,13.0638,46400.0
2007-08-29 13:00:00,15.06,15.09,15.06,15.09,21900.0,13.0638,13.0898,13.0638,13.0898,21900.0
2007-08-29 13:10:00,15.09,15.1,15.06,15.06,48300.0,13.0898,13.0985,13.0638,13.0638,48300.0
2007-08-29 13:20:00,15.06,15.06,15.02,15.03,45200.0,13.0638,13.0638,13.0291,13.0378,45200.0
2007-08-29 13:30:00,15.04,15.08,15.02,15.08,74300.0,13.0464,13.0811,13.0291,13.0811,74300.0
2007-08-29 13:40:00,15.07,15.1,15.06,15.08,61300.0,13.0725,13.0985,13.0638,13.0811,61300.0
2007-08-29 13:50:00,15.07,15.14,15.06,15.11,81300.0,13.0725,13.1332,13.0638,13.1072,81300.0
2007-08-29 14:00:00,15.11,15.2,15.11,15.18,88100.0,13.1072,13.1852,13.1072,13.1679,88100.0
2007-08-29 14:10:00,15.19,15.22,15.17,15.18,86300.0,13.1766,13.2026,13.1592,13.1679,86300.0
2007-08-29 14:20:00,15.18,15.19,15.16,15.17,30600.0,13.1679,13.1766,13.1505,13.1592,30600.0
2007-08-29 14:30:00,15.17,15.22,15.17,15.21,59200.0,13.1592,13.2026,13.1592,13.1939,59200.0
2007-08-29 14:40:00,15.21,15.21,15.17,15.19,37400.0,13.1939,13.1939,13.1592,13.1766,37400.0
2007-08-29 14:50:00,15.2,15.2,15.18,15.18,54900.0,13.1852,13.1852,13.1679,13.1679,54900.0
2007-08-29 15:00:00,15.18,15.22,15.18,15.22,45000.0,13.1679,13.2026,13.1679,13.2026,45000.0
2007-08-29 15:10:00,15.21,15.24,15.21,15.23,61500.0,13.1939,13.2199,13.1939,13.2112,61500.0
2007-08-29 15:20:00,15.23,15.25,15.23,15.24,66200.0,13.2112,13.2286,13.2112,13.2199,66200.0
2007-08-29 15:30:00,15.25,15.27,15.23,15.25,65800.0,13.2286,13.2459,13.2112,13.2286,65800.0
2007-08-29 15:40:00,15.25,15.29,15.23,15.27,141000.0,13.2286,13.2633,13.2112,13.2459,141000.0
2007-08-29 15:50:00,15.28,15.32,15.26,15.29,191100.0,13.2546,13.2893,13.2373,13.2633,191100.0
2007-08-30 09:30:00,15.16,15.19,15.14,15.17,61500.0,13.1505,13.1766,13.1332,13.1592,61500.0
2007-08-30 09:40:00,15.16,15.24,15.13,15.23,58700.0,13.1505,13.2199,13.1245,13.2112,58700.0
2007-08-30 09:50:00,15.24,15.31,15.22,15.29,86700.0,13.2199,13.2806,13.2026,13.2633,86700.0
2007-08-30 10:00:00,15.29,15.35,15.26,15.29,163000.0,13.2633,13.3153,13.2373,13.2633,163000.0
2007-08-30 10:10:00,15.28,15.29,15.23,15.28,82100.0,13.2546,13.2633,13.2112,13.2546,82100.0
2007-08-30 10:20:00,15.28,15.32,15.19,15.19,124300.0,13.2546,13.2893,13.1766,13.1766,124300.0
2007-08-30 10:30:00,15.2,15.21,15.16,15.2,87400.0,13.1852,13.1939,13.1505,13.1852,87400.0
2007-08-30 10:40:00,15.2,15.28,15.19,15.23,71700.0,13.1852,13.2546,13.1766,13.2112,71700.0
2007-08-30 10:50:00,15.24,15.26,15.23,15.25,48900.0,13.2199,13.2373,13.2112,13.2286,48900.0
2007-08-30 11:00:00,15.25,15.27,15.24,15.26,45800.0,13.2286,13.2459,13.2199,13.2373,45800.0
2007-08-30 11:10:00,15.26,15.3,15.26,15.3,68400.0,13.2373,13.272,13.2373,13.272,68400.0
2007-08-30 11:20:00,15.3,15.34,15.29,15.32,57000.0,13.272,13.3067,13.2633,13.2893,57000.0
2007-08-30 11:30:00,15.32,15.33,15.28,15.33,39100.0,13.2893,13.298,13.2546,13.298,39100.0
2007-08-30 11:40:00,15.32,15.33,15.3,15.32,24600.0,13.2893,13.298,13.272,13.2893,24600.0
2007-08-30 11:50:00,15.31,15.31,15.27,15.28,24200.0,13.2806,13.2806,13.2459,13.2546,24200.0
2007-08-30 12:00:00,15.28,15.28,15.23,15.23,61200.0,13.2546,13.2546,13.2112,13.2112,61200.0
2007-08-30 12:10:00,15.24,15.24,15.19,15.19,67400.0,13.2199,13.2199,13.1766,13.1766,67400.0
2007-08-30 12:20:00,15.19,15.23,15.18,15.21,54000.0,13.1766,13.2112,13.1679,13.1939,54000.0
2007-08-30 12:30:00,15.21,15.23,15.2,15.21,47600.0,13.1939,13.2112,13.1852,13.1939,47600.0
2007-08-30 12:40:00,15.22,15.22,15.2,15.2,46600.0,13.2026,13.2026,13.1852,13.1852,46600.0
2007-08-30 12:50:00,15.21,15.22,15.19,15.2,47900.0,13.1939,13.2026,13.1766,13.1852,47900.0
2007-08-30 13:00:00,15.2,15.21,15.19,15.21,20300.0,13.1852,13.1939,13.1766,13.1939,20300.0
2007-08-30 13:10:00,15.21,15.22,15.14,15.21,89600.0,13.1939,13.2026,13.1332,13.1939,89600.0
2007-08-30 13:20:00,15.21,15.22,15.19,15.2,26200.0,13.1939,13.2026,13.1766,13.1852,26200.0
2007-08-30 13:30:00,15.19,15.2,15.15,15.19,49300.0,13.1766,13.1852,13.1419,13.1766,49300.0
2007-08-30 13:40:00,15.2,15.2,15.1,15.14,131800.0,13.1852,13.1852,13.0985,13.1332,131800.0
2007-08-30 13:50:00,15.14,15.14,15.07,15.11,135700.0,13.1332,13.1332,13.0725,13.1072,135700.0
2007-08-30 14:00:00,15.11,15.16,15.1,15.12,154200.0,13.1072,13.1505,13.0985,13.1158,154200.0
2007-08-30 14:10:00,15.11,15.12,15.05,15.06,141100.0,13.1072,13.1158,13.0551,13.0638,141100.0
2007-08-30 14:20:00,15.06,15.09,15.06,15.06,178600.0,13.0638,13.0898,13.0638,13.0638,178600.0
2007-08-30 14:30:00,15.06,15.07,15.01,15.04,147200.0,13.0638,13.0725,13.0204,13.0464,147200.0
2007-08-30 14:40:00,15.05,15.05,14.95,14.95,161000.0,13.0551,13.0551,12.9684,12.9684,161000.0
2007-08-30 14:50:00,14.96,15.03,14.94,14.99,203400.0,12.977,13.0378,12.9597,13.0031,203400.0
2007-08-30 15:00:00,14.99,15.06,14.98,15.06,107500.0,13.0031,13.0638,12.9944,13.0638,107500.0
2007-08-30 15:10:00,15.06,15.09,15.04,15.07,132300.0,13.0638,13.0898,13.0464,13.0725,132300.0
2007-08-30 15:20:00,15.08,15.1,15.06,15.06,89800.0,13.0811,13.0985,13.0638,13.0638,89800.0
2007-08-30 15:30:00,15.07,15.09,15.05,15.06,181900.0,13.0725,13.0898,13.0551,13.0638,181900.0
2007-08-30 15:40:00,15.06,15.12,15.03,15.12,324900.0,13.0638,13.1158,13.0378,13.1158,324900.0
2007-08-30 15:50:00,15.12,15.12,15.07,15.1,445300.0,13.1158,13.1158,13.0725,13.0985,445300.0
2007-08-31 09:30:00,15.16,15.2,15.07,15.09,128600.0,13.1505,13.1852,13.0725,13.0898,128600.0
2007-08-31 09:40:00,15.08,15.14,15.06,15.12,84800.0,13.0811,13.1332,13.0638,13.1158,84800.0
2007-08-31 09:50:00,15.11,15.16,15.1,15.1,33400.0,13.1072,13.1505,13.0985,13.0985,33400.0
2007-08-31 10:00:00,15.11,15.15,15.02,15.07,126500.0,13.1072,13.1419,13.0291,13.0725,126500.0
2007-08-31 10:10:00,15.08,15.1,15.05,15.07,76700.0,13.0811,13.0985,13.0551,13.0725,76700.0
2007-08-31 10:20:00,15.08,15.12,15.08,15.11,43800.0,13.0811,13.1158,13.0811,13.1072,43800.0
2007-08-31 10:30:00,15.11,15.15,15.09,15.12,61700.0,13.1072,13.1419,13.0898,13.1158,61700.0
2007-08-31 10:40:00,15.13,15.15,15.1,15.14,82400.0,13.1245,13.1419,13.0985,13.1332,82400.0
2007-08-31 10:50:00,15.13,15.14,15.11,15.11,25500.0,13.1245,13.1332,13.1072,13.1072,25500.0
2007-08-31 11:00:00,15.11,15.11,15.05,15.05,104400.0,13.1072,13.1072,13.0551,13.0551,104400.0
2007-08-31 11:10:00,15.05,15.07,15.0,15.0,95800.0,13.0551,13.0725,13.0117,13.0117,95800.0
2007-08-31 11:20:00,15.0,15.02,14.98,15.01,84800.0,13.0117,13.0291,12.9944,13.0204,84800.0
2007-08-31 11:30:00,15.01,15.02,14.99,15.0,98300.0,13.0204,13.0291,13.0031,13.0117,98300.0
2007-08-31 11:40:00,15.0,15.02,15.0,15.01,32900.0,13.0117,13.0291,13.0117,13.0204,32900.0
2007-08-31 11:50:00,15.02,15.08,15.02,15.07,53500.0,13.0291,13.0811,13.0291,13.0725,53500.0
2007-08-31 12:00:00,15.07,15.09,15.06,15.08,108900.0,13.0725,13.0898,13.0638,13.0811,108900.0
2007-08-31 12:10:00,15.07,15.07,15.03,15.04,51200.0,13.0725,13.0725,13.0378,13.0464,51200.0
2007-08-31 12:20:00,15.04,15.08,15.04,15.08,42600.0,13.0464,13.0811,13.0464,13.0811,42600.0
2007-08-31 12:30:00,15.07,15.14,15.07,15.13,94600.0,13.0725,13.1332,13.0725,13.1245,94600.0
2007-08-31 12:40:00,15.13,15.16,15.13,15.15,20500.0,13.1245,13.1505,13.1245,13.1419,20500.0
2007-08-31 12:50:00,15.15,15.15,15.12,15.13,80600.0,13.1419,13.1419,13.1158,13.1245,80600.0
2007-08-31 13:00:00,15.14,15.15,15.12,15.13,52400.0,13.1332,13.1419,13.1158,13.1245,52400.0
2007-08-31 13:10:00,15.12,15.13,15.1,15.12,41300.0,13.1158,13.1245,13.0985,13.1158,41300.0
2007-08-31 13:20:00,15.12,15.13,15.05,15.1,94500.0,13.1158,13.1245,13.0551,13.0985,94500.0
2007-08-31 13:30:00,15.11,15.11,15.07,15.11,43100.0,13.1072,13.1072,13.0725,13.1072,43100.0
2007-08-31 13:40:00,15.11,15.12,15.08,15.1,56000.0,13.1072,13.1158,13.0811,13.0985,56000.0
2007-08-31 13:50:00,15.1,15.11,15.09,15.1,13800.0,13.0985,13.1072,13.0898,13.0985,13800.0
2007-08-31 14:00:00,15.11,15.14,15.1,15.13,47600.0,13.1072,13.1332,13.0985,13.1245,47600.0
2007-08-31 14:10:00,15.13,15.15,15.12,15.13,33600.0,13.1245,13.1419,13.1158,13.1245,33600.0
2007-08-31 14:20:00,15.13,15.13,15.1,15.11,35800.0,13.1245,13.1245,13.0985,13.1072,35800.0
2007-08-31 14:30:00,15.12,15.14,15.11,15.13,42000.0,13.1158,13.1332,13.1072,13.1245,42000.0
2007-08-31 14:40:00,15.13,15.15,15.13,15.14,22800.0,13.1245,13.1419,13.1245,13.1332,22800.0
2007-08-31 14:50:00,15.14,15.15,15.13,15.13,42800.0,13.1332,13.1419,13.1245,13.1245,42800.0
2007-08-31 15:00:00,15.14,15.16,15.13,15.16,48100.0,13.1332,13.1505,13.1245,13.1505,48100.0
2007-08-31 15:10:00,15.15,15.19,15.15,15.17,72500.0,13.1419,13.1766,13.1419,13.1592,72500.0
2007-08-31 15:20:00,15.17,15.17,15.15,15.16,44100.0,13.1592,13.1592,13.1419,13.1505,44100.0
2007-08-31 15:30:00,15.16,15.2,15.16,15.19,53000.0,13.1505,13.1852,13.1505,13.1766,53000.0
2007-08-31 15:40:00,15.19,15.21,15.15,15.16,177600.0,13.1766,13.1939,13.1419,13.1505,177600.0
2007-08-31 15:50:00,15.15,15.16,15.09,15.09,276800.0,13.1419,13.1505,13.0898,13.0898,276800.0
2007-09-04 09:30:00,15.11,15.18,15.03,15.11,147000.0,13.1072,13.1679,13.0378,13.1072,147000.0
2007-09-04 09:40:00,15.11,15.26,15.09,15.21,148000.0,13.1072,13.2373,13.0898,13.1939,148000.0
2007-09-04 09:50:00,15.2,15.26,15.2,15.26,91600.0,13.1852,13.2373,13.1852,13.2373,91600.0
2007-09-04 10:00:00,15.26,15.29,15.25,15.25,81100.0,13.2373,13.2633,13.2286,13.2286,81100.0
2007-09-04 10:10:00,15.25,15.29,15.23,15.27,67600.0,13.2286,13.2633,13.2112,13.2459,67600.0
2007-09-04 10:20:00,15.27,15.29,15.27,15.29,66300.0,13.2459,13.2633,13.2459,13.2633,66300.0
2007-09-04 10:30:00,15.29,15.31,15.28,15.31,60400.0,13.2633,13.2806,13.2546,13.2806,60400.0
2007-09-04 10:40:00,15.3,15.31,15.3,15.3,40300.0,13.272,13.2806,13.272,13.272,40300.0
2007-09-04 10:50:00,15.31,15.31,15.29,15.3,51000.0,13.2806,13.2806,13.2633,13.272,51000.0
2007-09-04 11:00:00,15.3,15.31,15.28,15.28,64400.0,13.272,13.2806,13.2546,13.2546,64400.0
2007-09-04 11:10:00,15.28,15.29,15.25,15.27,107000.0,13.2546,13.2633,13.2286,13.2459,107000.0
2007-09-04 11:20:00,15.27,15.29,15.26,15.26,45100.0,13.2459,13.2633,13.2373,13.2373,45100.0
2007-09-04 11:30:00,15.26,15.27,15.24,15.24,65300.0,13.2373,13.2459,13.2199,13.2199,65300.0
2007-09-04 11:40:00,15.24,15.26,15.22,15.23,105600.0,13.2199,13.2373,13.2026,13.2112,105600.0
2007-09-04 11:50:00,15.23,15.26,15.22,15.23,58500.0,13.2112,13.2373,13.2026,13.2112,58500.0
2007-09-04 12:00:00,15.23,15.25,15.2,15.24,156000.0,13.2112,13.2286,13.1852,13.2199,156000.0
2007-09-04 12:10:00,15.24,15.27,15.22,15.26,144400.0,13.2199,13.2459,13.2026,13.2373,144400.0
2007-09-04 12:20:00,15.26,15.3,15.26,15.3,77600.0,13.2373,13.272,13.2373,13.272,77600.0
2007-09-04 12:30:00,15.3,15.31,15.28,15.29,63000.0,13.272,13.2806,13.2546,13.2633,63000.0
2007-09-04 12:40:00,15.28,15.3,15.28,15.29,30600.0,13.2546,13.272,13.2546,13.2633,30600.0
2007-09-04 12:50:00,15.3,15.3,15.28,15.28,27400.0,13.272,13.272,13.2546,13.2546,27400.0
2007-09-04 13:00:00,15.28,15.29,15.28,15.28,20400.0,13.2546,13.2633,13.2546,13.2546,20400.0
2007-09-04 13:10:00,15.28,15.34,15.28,15.33,102700.0,13.2546,13.3067,13.2546,13.298,102700.0
2007-09-04 13:20:00,15.34,15.34,15.3,15.32,61000.0,13.3067,13.3067,13.272,13.2893,61000.0
2007-09-04 13:30:00,15.32,15.33,15.31,15.31,29400.0,13.2893,13.298,13.2806,13.2806,29400.0
2007-09-04 13:40:00,15.31,15.33,15.31,15.32,36600.0,13.2806,13.298,13.2806,13.2893,36600.0
2007-09-04 13:50:00,15.33,15.33,15.3,15.3,54600.0,13.298,13.298,13.272,13.272,54600.0
2007-09-04 14:00:00,15.3,15.31,15.26,15.26,59900.0,13.272,13.2806,13.2373,13.2373,59900.0
2007-09-04 14:10:00,15.27,15.28,15.26,15.28,55000.0,13.2459,13.2546,13.2373,13.2546,55000.0
2007-09-04 14:20:00,15.27,15.29,15.26,15.28,70400.0,13.2459,13.2633,13.2373,13.2546,70400.0
2007-09-04 14:30:00,15.28,15.35,15.27,15.35,186300.0,13.2546,13.3153,13.2459,13.3153,186300.0
2007-09-04 14:40:00,15.34,15.35,15.34,15.34,36600.0,13.3067,13.3153,13.3067,13.3067,36600.0
2007-09-04 14:50:00,15.35,15.35,15.33,15.33,44600.0,13.3153,13.3153,13.298,13.298,44600.0
2007-09-04 15:00:00,15.34,15.34,15.33,15.34,47100.0,13.3067,13.3067,13.298,13.3067,47100.0
2007-09-04 15:10:00,15.34,15.38,15.33,15.37,81500.0,13.3067,13.3414,13.298,13.3327,81500.0
2007-09-04 15:20:00,15.37,15.39,15.35,15.38,78600.0,13.3327,13.35,13.3153,13.3414,78600.0
2007-09-04 15:30:00,15.38,15.4,15.38,15.39,75700.0,13.3414,13.3587,13.3414,13.35,75700.0
2007-09-04 15:40:00,15.39,15.4,15.33,15.35,155000.0,13.35,13.3587,13.298,13.3153,155000.0
2007-09-04 15:50:00,15.33,15.34,15.28,15.32,211400.0,13.298,13.3067,13.2546,13.2893,211400.0
2007-09-05 09:30:00,15.22,15.3,15.2,15.21,74600.0,13.2026,13.272,13.1852,13.1939,74600.0
2007-09-05 09:40:00,15.21,15.36,15.21,15.34,557900.0,13.1939,13.324,13.1939,13.3067,557900.0
2007-09-05 09:50:00,15.34,15.37,15.29,15.37,125300.0,13.3067,13.3327,13.2633,13.3327,125300.0
2007-09-05 10:00:00,15.37,15.37,15.22,15.28,138200.0,13.3327,13.3327,13.2026,13.2546,138200.0
2007-09-05 10:10:00,15.28,15.31,15.27,15.3,99200.0,13.2546,13.2806,13.2459,13.272,99200.0
2007-09-05 10:20:00,15.3,15.31,15.25,15.29,75100.0,13.272,13.2806,13.2286,13.2633,75100.0
2007-09-05 10:30:00,15.29,15.35,15.29,15.35,90500.0,13.2633,13.3153,13.2633,13.3153,90500.0
2007-09-05 10:40:00,15.34,15.35,15.32,15.33,39200.0,13.3067,13.3153,13.2893,13.298,39200.0
2007-09-05 10:50:00,15.33,15.34,15.29,15.29,32600.0,13.298,13.3067,13.2633,13.2633,32600.0
2007-09-05 11:00:00,15.29,15.29,15.24,15.26,64200.0,13.2633,13.2633,13.2199,13.2373,64200.0
2007-09-05 11:10:00,15.25,15.26,15.22,15.25,86100.0,13.2286,13.2373,13.2026,13.2286,86100.0
2007-09-05 11:20:00,15.26,15.27,15.16,15.17,97800.0,13.2373,13.2459,13.1505,13.1592,97800.0
2007-09-05 11:30:00,15.17,15.18,15.14,15.16,60900.0,13.1592,13.1679,13.1332,13.1505,60900.0
2007-09-05 11:40:00,15.15,15.16,15.13,15.13,57400.0,13.1419,13.1505,13.1245,13.1245,57400.0
2007-09-05 11:50:00,15.14,15.15,15.13,15.15,23000.0,13.1332,13.1419,13.1245,13.1419,23000.0
2007-09-05 12:00:00,15.15,15.16,15.14,15.16,29200.0,13.1419,13.1505,13.1332,13.1505,29200.0
2007-09-05 12:10:00,15.16,15.17,15.15,15.16,27800.0,13.1505,13.1592,13.1419,13.1505,27800.0
2007-09-05 12:20:00,15.17,15.22,15.16,15.22,46400.0,13.1592,13.2026,13.1505,13.2026,46400.0
2007-09-05 12:30:00,15.21,15.21,15.19,15.2,38100.0,13.1939,13.1939,13.1766,13.1852,38100.0
2007-09-05 12:40:00,15.2,15.21,15.2,15.21,55000.0,13.1852,13.1939,13.1852,13.1939,55000.0
2007-09-05 12:50:00,15.21,15.23,15.2,15.23,28100.0,13.1939,13.2112,13.1852,13.2112,28100.0
2007-09-05 13:00:00,15.23,15.26,15.23,15.24,66400.0,13.2112,13.2373,13.2112,13.2199,66400.0
2007-09-05 13:10:00,15.23,15.26,15.23,15.26,26400.0,13.2112,13.2373,13.2112,13.2373,26400.0
2007-09-05 13:20:00,15.25,15.26,15.21,15.21,44800.0,13.2286,13.2373,13.1939,13.1939,44800.0
2007-09-05 13:30:00,15.21,15.21,15.19,15.19,34300.0,13.1939,13.1939,13.1766,13.1766,34300.0
2007-09-05 13:40:00,15.19,15.2,15.19,15.19,22700.0,13.1766,13.1852,13.1766,13.1766,22700.0
2007-09-05 13:50:00,15.19,15.19,15.18,15.19,37900.0,13.1766,13.1766,13.1679,13.1766,37900.0
2007-09-05 14:00:00,15.19,15.2,15.17,15.17,77100.0,13.1766,13.1852,13.1592,13.1592,77100.0
2007-09-05 14:10:00,15.17,15.18,15.17,15.17,27400.0,13.1592,13.1679,13.1592,13.1592,27400.0
2007-09-05 14:20:00,15.18,15.18,15.14,15.15,42400.0,13.1679,13.1679,13.1332,13.1419,42400.0
2007-09-05 14:30:00,15.14,15.17,15.14,15.16,47600.0,13.1332,13.1592,13.1332,13.1505,47600.0
2007-09-05 14:40:00,15.17,15.18,15.15,15.17,50100.0,13.1592,13.1679,13.1419,13.1592,50100.0
2007-09-05 14:50:00,15.16,15.17,15.13,15.15,130900.0,13.1505,13.1592,13.1245,13.1419,130900.0
2007-09-05 15:00:00,15.15,15.15,15.12,15.15,89000.0,13.1419,13.1419,13.1158,13.1419,89000.0
2007-09-05 15:10:00,15.15,15.15,15.12,15.15,120600.0,13.1419,13.1419,13.1158,13.1419,120600.0
2007-09-05 15:20:00,15.15,15.15,15.12,15.13,90000.0,13.1419,13.1419,13.1158,13.1245,90000.0
2007-09-05 15:30:00,15.12,15.13,15.1,15.11,139400.0,13.1158,13.1245,13.0985,13.1072,139400.0
2007-09-05 15:40:00,15.11,15.15,15.1,15.12,203300.0,13.1072,13.1419,13.0985,13.1158,203300.0
2007-09-05 15:50:00,15.12,15.13,15.07,15.07,458400.0,13.1158,13.1245,13.0725,13.0725,458400.0
2007-09-06 09:30:00,15.15,15.23,15.09,15.13,81100.0,13.1419,13.2112,13.0898,13.1245,81100.0
2007-09-06 09:40:00,15.12,15.15,15.04,15.07,87100.0,13.1158,13.1419,13.0464,13.0725,87100.0
2007-09-06 09:50:00,15.08,15.09,15.03,15.04,66500.0,13.0811,13.0898,13.0378,13.0464,66500.0
2007-09-06 10:00:00,15.05,15.05,15.0,15.01,105700.0,13.0551,13.0551,13.0117,13.0204,105700.0
2007-09-06 10:10:00,15.01,15.01,14.95,14.99,154000.0,13.0204,13.0204,12.9684,13.0031,154000.0
2007-09-06 10:20:00,14.98,15.02,14.95,15.02,117200.0,12.9944,13.0291,12.9684,13.0291,117200.0
2007-09-06 10:30:00,15.02,15.07,15.02,15.07,87300.0,13.0291,13.0725,13.0291,13.0725,87300.0
2007-09-06 10:40:00,15.07,15.07,15.01,15.01,61900.0,13.0725,13.0725,13.0204,13.0204,61900.0
2007-09-06 10:50:00,15.01,15.07,15.01,15.05,73200.0,13.0204,13.0725,13.0204,13.0551,73200.0
2007-09-06 11:00:00,15.05,15.06,15.03,15.04,36700.0,13.0551,13.0638,13.0378,13.0464,36700.0
2007-09-06 11:10:00,15.04,15.07,15.04,15.06,34700.0,13.0464,13.0725,13.0464,13.0638,34700.0
2007-09-06 11:20:00,15.07,15.12,15.06,15.12,147700.0,13.0725,13.1158,13.0638,13.1158,147700.0
2007-09-06 11:30:00,15.12,15.15,15.08,15.08,43700.0,13.1158,13.1419,13.0811,13.0811,43700.0
2007-09-06 11:40:00,15.08,15.13,15.08,15.11,64400.0,13.0811,13.1245,13.0811,13.1072,64400.0
2007-09-06 11:50:00,15.11,15.13,15.1,15.1,35100.0,13.1072,13.1245,13.0985,13.0985,35100.0
2007-09-06 12:00:00,15.1,15.11,15.08,15.09,32900.0,13.0985,13.1072,13.0811,13.0898,32900.0
2007-09-06 12:10:00,15.09,15.15,15.09,15.14,73200.0,13.0898,13.1419,13.0898,13.1332,73200.0
2007-09-06 12:20:00,15.14,15.15,15.1,15.15,40700.0,13.1332,13.1419,13.0985,13.1419,40700.0
2007-09-06 12:30:00,15.15,15.16,15.12,15.15,48100.0,13.1419,13.1505,13.1158,13.1419,48100.0
2007-09-06 12:40:00,15.15,15.16,15.09,15.1,34200.0,13.1419,13.1505,13.0898,13.0985,34200.0
2007-09-06 12:50:00,15.09,15.13,15.09,15.12,40500.0,13.0898,13.1245,13.0898,13.1158,40500.0
2007-09-06 13:00:00,15.12,15.14,15.12,15.14,33400.0,13.1158,13.1332,13.1158,13.1332,33400.0
2007-09-06 13:10:00,15.14,15.14,15.1,15.11,38700.0,13.1332,13.1332,13.0985,13.1072,38700.0
2007-09-06 13:20:00,15.11,15.14,15.11,15.13,27100.0,13.1072,13.1332,13.1072,13.1245,27100.0
2007-09-06 13:30:00,15.13,15.2,15.11,15.19,106300.0,13.1245,13.1852,13.1072,13.1766,106300.0
2007-09-06 13:40:00,15.18,15.2,15.14,15.14,80600.0,13.1679,13.1852,13.1332,13.1332,80600.0
2007-09-06 13:50:00,15.15,15.2,15.14,15.2,53800.0,13.1419,13.1852,13.1332,13.1852,53800.0
2007-09-06 14:00:00,15.19,15.2,15.17,15.19,38600.0,13.1766,13.1852,13.1592,13.1766,38600.0
2007-09-06 14:10:00,15.19,15.2,15.19,15.19,30600.0,13.1766,13.1852,13.1766,13.1766,30600.0
2007-09-06 14:20:00,15.2,15.2,15.17,15.19,58200.0,13.1852,13.1852,13.1592,13.1766,58200.0
2007-09-06 14:30:00,15.19,15.21,15.19,15.2,62000.0,13.1766,13.1939,13.1766,13.1852,62000.0
2007-09-06 14:40:00,15.2,15.2,15.17,15.17,62700.0,13.1852,13.1852,13.1592,13.1592,62700.0
2007-09-06 14:50:00,15.17,15.18,15.13,15.16,72900.0,13.1592,13.1679,13.1245,13.1505,72900.0
2007-09-06 15:00:00,15.16,15.2,15.16,15.18,121800.0,13.1505,13.1852,13.1505,13.1679,121800.0
2007-09-06 15:10:00,15.18,15.2,15.16,15.17,65900.0,13.1679,13.1852,13.1505,13.1592,65900.0
2007-09-06 15:20:00,15.17,15.18,15.16,15.17,44800.0,13.1592,13.1679,13.1505,13.1592,44800.0
2007-09-06 15:30:00,15.17,15.17,15.16,15.16,26400.0,13.1592,13.1592,13.1505,13.1505,26400.0
2007-09-06 15:40:00,15.17,15.17,15.12,15.13,153000.0,13.1592,13.1592,13.1158,13.1245,153000.0
2007-09-06 15:50:00,15.13,15.18,15.12,15.16,273700.0,13.1245,13.1679,13.1158,13.1505,273700.0
2007-09-07 09:30:00,15.0,15.04,14.9,14.92,211000.0,13.0117,13.0464,12.925,12.9423,211000.0
2007-09-07 09:40:00,14.92,15.0,14.91,14.96,147400.0,12.9423,13.0117,12.9337,12.977,147400.0
2007-09-07 09:50:00,14.96,15.0,14.95,14.98,109300.0,12.977,13.0117,12.9684,12.9944,109300.0
2007-09-07 10:00:00,14.99,14.99,14.93,14.94,150200.0,13.0031,13.0031,12.951,12.9597,150200.0
2007-09-07 10:10:00,14.93,14.95,14.93,14.94,73600.0,12.951,12.9684,12.951,12.9597,73600.0
2007-09-07 10:20:00,14.94,14.96,14.93,14.94,66200.0,12.9597,12.977,12.951,12.9597,66200.0
2007-09-07 10:30:00,14.94,14.95,14.9,14.91,103200.0,12.9597,12.9684,12.925,12.9337,103200.0
2007-09-07 10:40:00,14.91,14.95,14.91,14.92,110700.0,12.9337,12.9684,12.9337,12.9423,110700.0
2007-09-07 10:50:00,14.93,14.94,14.89,14.93,137200.0,12.951,12.9597,12.9163,12.951,137200.0
2007-09-07 11:00:00,14.92,14.95,14.9,14.93,87100.0,12.9423,12.9684,12.925,12.951,87100.0
2007-09-07 11:10:00,14.93,14.95,14.91,14.94,131700.0,12.951,12.9684,12.9337,12.9597,131700.0
2007-09-07 11:20:00,14.93,14.95,14.93,14.93,51300.0,12.951,12.9684,12.951,12.951,51300.0
2007-09-07 11:30:00,14.93,14.95,14.92,14.95,63600.0,12.951,12.9684,12.9423,12.9684,63600.0
2007-09-07 11:40:00,14.95,14.98,14.93,14.98,118300.0,12.9684,12.9944,12.951,12.9944,118300.0
2007-09-07 11:50:00,14.98,15.0,14.96,14.99,87500.0,12.9944,13.0117,12.977,13.0031,87500.0
2007-09-07 12:00:00,14.98,15.0,14.96,14.96,62400.0,12.9944,13.0117,12.977,12.977,62400.0
2007-09-07 12:10:00,14.96,14.96,14.92,14.93,47200.0,12.977,12.977,12.9423,12.951,47200.0
2007-09-07 12:20:00,14.93,14.95,14.92,14.94,81900.0,12.951,12.9684,12.9423,12.9597,81900.0
2007-09-07 12:30:00,14.95,14.96,14.93,14.93,65400.0,12.9684,12.977,12.951,12.951,65400.0
2007-09-07 12:40:00,14.94,14.95,14.92,14.92,58000.0,12.9597,12.9684,12.9423,12.9423,58000.0
2007-09-07 12:50:00,14.93,14.93,14.91,14.91,44600.0,12.951,12.951,12.9337,12.9337,44600.0
2007-09-07 13:00:00,14.91,14.94,14.9,14.92,136100.0,12.9337,12.9597,12.925,12.9423,136100.0
2007-09-07 13:10:00,14.91,14.93,14.91,14.91,67200.0,12.9337,12.951,12.9337,12.9337,67200.0
2007-09-07 13:20:00,14.92,14.93,14.9,14.9,61700.0,12.9423,12.951,12.925,12.925,61700.0
2007-09-07 13:30:00,14.9,14.92,14.9,14.9,52700.0,12.925,12.9423,12.925,12.925,52700.0
2007-09-07 13:40:00,14.9,14.91,14.88,14.88,106100.0,12.925,12.9337,12.9076,12.9076,106100.0
2007-09-07 13:50:00,14.87,14.88,14.85,14.86,95500.0,12.899,12.9076,12.8816,12.8903,95500.0
2007-09-07 14:00:00,14.85,14.86,14.85,14.85,35100.0,12.8816,12.8903,12.8816,12.8816,35100.0
2007-09-07 14:10:00,14.85,14.88,14.85,14.86,88800.0,12.8816,12.9076,12.8816,12.8903,88800.0
2007-09-07 14:20:00,14.86,14.88,14.85,14.85,63800.0,12.8903,12.9076,12.8816,12.8816,63800.0
2007-09-07 14:30:00,14.85,14.88,14.85,14.88,85900.0,12.8816,12.9076,12.8816,12.9076,85900.0
2007-09-07 14:40:00,14.87,14.88,14.86,14.86,47400.0,12.899,12.9076,12.8903,12.8903,47400.0
2007-09-07 14:50:00,14.87,14.87,14.8,14.82,136400.0,12.899,12.899,12.8382,12.8556,136400.0
2007-09-07 15:00:00,14.81,14.86,14.8,14.84,154900.0,12.8469,12.8903,12.8382,12.8729,154900.0
2007-09-07 15:10:00,14.85,14.91,14.84,14.9,127900.0,12.8816,12.9337,12.8729,12.925,127900.0
2007-09-07 15:20:00,14.91,14.91,14.8,14.83,188400.0,12.9337,12.9337,12.8382,12.8643,188400.0
2007-09-07 15:30:00,14.82,14.83,14.79,14.81,210100.0,12.8556,12.8643,12.8296,12.8469,210100.0
2007-09-07 15:40:00,14.81,14.82,14.77,14.81,270200.0,12.8469,12.8556,12.8122,12.8469,270200.0
2007-09-07 15:50:00,14.81,14.87,14.81,14.84,274800.0,12.8469,12.899,12.8469,12.8729,274800.0
2007-09-10 09:30:00,14.98,15.01,14.9,14.91,92900.0,12.9944,13.0204,12.925,12.9337,92900.0
2007-09-10 09:40:00,14.91,14.93,14.88,14.93,63500.0,12.9337,12.951,12.9076,12.951,63500.0
2007-09-10 09:50:00,14.93,14.94,14.9,14.92,46900.0,12.951,12.9597,12.925,12.9423,46900.0
2007-09-10 10:00:00,14.92,14.93,14.88,14.88,80800.0,12.9423,12.951,12.9076,12.9076,80800.0
2007-09-10 10:10:00,14.88,14.88,14.81,14.84,93000.0,12.9076,12.9076,12.8469,12.8729,93000.0
2007-09-10 10:20:00,14.85,14.91,14.82,14.82,136600.0,12.8816,12.9337,12.8556,12.8556,136600.0
2007-09-10 10:30:00,14.82,14.84,14.76,14.78,170500.0,12.8556,12.8729,12.8035,12.8209,170500.0
2007-09-10 10:40:00,14.77,14.78,14.75,14.75,75400.0,12.8122,12.8209,12.7949,12.7949,75400.0
2007-09-10 10:50:00,14.76,14.77,14.74,14.77,71500.0,12.8035,12.8122,12.7862,12.8122,71500.0
2007-09-10 11:00:00,14.77,14.79,14.75,14.75,154400.0,12.8122,12.8296,12.7949,12.7949,154400.0
2007-09-10 11:10:00,14.76,14.76,14.74,14.75,106600.0,12.8035,12.8035,12.7862,12.7949,106600.0
2007-09-10 11:20:00,14.75,14.76,14.75,14.75,30100.0,12.7949,12.8035,12.7949,12.7949,30100.0
2007-09-10 11:30:00,14.76,14.76,14.75,14.75,77300.0,12.8035,12.8035,12.7949,12.7949,77300.0
2007-09-10 11:40:00,14.76,14.78,14.75,14.76,99100.0,12.8035,12.8209,12.7949,12.8035,99100.0
2007-09-10 11:50:00,14.76,14.77,14.75,14.75,76100.0,12.8035,12.8122,12.7949,12.7949,76100.0
2007-09-10 12:00:00,14.76,14.76,14.75,14.75,22600.0,12.8035,12.8035,12.7949,12.7949,22600.0
2007-09-10 12:10:00,14.75,14.76,14.75,14.75,33900.0,12.7949,12.8035,12.7949,12.7949,33900.0
2007-09-10 12:20:00,14.75,14.79,14.75,14.76,132900.0,12.7949,12.8296,12.7949,12.8035,132900.0
2007-09-10 12:30:00,14.77,14.77,14.74,14.74,43600.0,12.8122,12.8122,12.7862,12.7862,43600.0
2007-09-10 12:40:00,14.75,14.76,14.74,14.76,39700.0,12.7949,12.8035,12.7862,12.8035,39700.0
2007-09-10 12:50:00,14.75,14.78,14.75,14.77,70100.0,12.7949,12.8209,12.7949,12.8122,70100.0
2007-09-10 13:00:00,14.77,14.78,14.75,14.76,121500.0,12.8122,12.8209,12.7949,12.8035,121500.0
2007-09-10 13:10:00,14.77,14.77,14.76,14.76,16900.0,12.8122,12.8122,12.8035,12.8035,16900.0
2007-09-10 13:20:00,14.76,14.77,14.74,14.76,83600.0,12.8035,12.8122,12.7862,12.8035,83600.0
2007-09-10 13:30:00,14.75,14.76,14.75,14.76,53200.0,12.7949,12.8035,12.7949,12.8035,53200.0
2007-09-10 13:40:00,14.75,14.76,14.75,14.76,21400.0,12.7949,12.8035,12.7949,12.8035,21400.0
2007-09-10 13:50:00,14.75,14.76,14.71,14.72,105700.0,12.7949,12.8035,12.7602,12.7688,105700.0
2007-09-10 14:00:00,14.71,14.72,14.69,14.7,121900.0,12.7602,12.7688,12.7428,12.7515,121900.0
2007-09-10 14:10:00,14.7,14.71,14.68,14.69,111600.0,12.7515,12.7602,12.7342,12.7428,111600.0
2007-09-10 14:20:00,14.68,14.73,14.68,14.73,139000.0,12.7342,12.7775,12.7342,12.7775,139000.0
2007-09-10 14:30:00,14.74,14.77,14.73,14.76,91700.0,12.7862,12.8122,12.7775,12.8035,91700.0
2007-09-10 14:40:00,14.76,14.76,14.73,14.73,46000.0,12.8035,12.8035,12.7775,12.7775,46000.0
2007-09-10 14:50:00,14.73,14.74,14.73,14.74,30900.0,12.7775,12.7862,12.7775,12.7862,30900.0
2007-09-10 15:00:00,14.74,14.77,14.72,14.77,128200.0,12.7862,12.8122,12.7688,12.8122,128200.0
2007-09-10 15:10:00,14.77,14.79,14.74,14.76,254500.0,12.8122,12.8296,12.7862,12.8035,254500.0
2007-09-10 15:20:00,14.75,14.79,14.75,14.76,235000.0,12.7949,12.8296,12.7949,12.8035,235000.0
2007-09-10 15:30:00,14.75,14.76,14.74,14.74,124600.0,12.7949,12.8035,12.7862,12.7862,124600.0
2007-09-10 15:40:00,14.74,14.74,14.67,14.71,334900.0,12.7862,12.7862,12.7255,12.7602,334900.0
2007-09-10 15:50:00,14.71,14.71,14.64,14.66,450200.0,12.7602,12.7602,12.6995,12.7168,450200.0
2007-09-11 09:30:00,14.7,14.7,14.63,14.68,69300.0,12.7515,12.7515,12.6908,12.7342,69300.0
2007-09-11 09:40:00,14.67,14.76,14.66,14.68,87900.0,12.7255,12.8035,12.7168,12.7342,87900.0
2007-09-11 09:50:00,14.67,14.68,14.62,14.67,118900.0,12.7255,12.7342,12.6821,12.7255,118900.0
2007-09-11 10:00:00,14.67,14.72,14.63,14.7,88300.0,12.7255,12.7688,12.6908,12.7515,88300.0
2007-09-11 10:10:00,14.69,14.73,14.66,14.73,70900.0,12.7428,12.7775,12.7168,12.7775,70900.0
2007-09-11 10:20:00,14.73,14.81,14.72,14.81,107000.0,12.7775,12.8469,12.7688,12.8469,107000.0
2007-09-11 10:30:00,14.81,14.87,14.79,14.86,252300.0,12.8469,12.899,12.8296,12.8903,252300.0
2007-09-11 10:40:00,14.86,14.88,14.84,14.85,108400.0,12.8903,12.9076,12.8729,12.8816,108400.0
2007-09-11 10:50:00,14.86,14.88,14.83,14.84,75800.0,12.8903,12.9076,12.8643,12.8729,75800.0
2007-09-11 11:00:00,14.84,14.85,14.8,14.81,82100.0,12.8729,12.8816,12.8382,12.8469,82100.0
2007-09-11 11:10:00,14.8,14.81,14.8,14.8,63800.0,12.8382,12.8469,12.8382,12.8382,63800.0
2007-09-11 11:20:00,14.81,14.84,14.81,14.83,33600.0,12.8469,12.8729,12.8469,12.8643,33600.0
2007-09-11 11:30:00,14.84,14.84,14.81,14.82,38800.0,12.8729,12.8729,12.8469,12.8556,38800.0
2007-09-11 11:40:00,14.81,14.82,14.79,14.8,52000.0,12.8469,12.8556,12.8296,12.8382,52000.0
2007-09-11 11:50:00,14.8,14.83,14.8,14.81,38100.0,12.8382,12.8643,12.8382,12.8469,38100.0
2007-09-11 12:00:00,14.82,14.82,14.79,14.81,64700.0,12.8556,12.8556,12.8296,12.8469,64700.0
2007-09-11 12:10:00,14.82,14.83,14.8,14.82,35700.0,12.8556,12.8643,12.8382,12.8556,35700.0
2007-09-11 12:20:00,14.81,14.81,14.8,14.8,19500.0,12.8469,12.8469,12.8382,12.8382,19500.0
2007-09-11 12:30:00,14.8,14.83,14.79,14.83,37300.0,12.8382,12.8643,12.8296,12.8643,37300.0
2007-09-11 12:40:00,14.83,14.84,14.81,14.81,25600.0,12.8643,12.8729,12.8469,12.8469,25600.0
2007-09-11 12:50:00,14.82,14.82,14.8,14.81,29300.0,12.8556,12.8556,12.8382,12.8469,29300.0
2007-09-11 13:00:00,14.81,14.82,14.8,14.82,29200.0,12.8469,12.8556,12.8382,12.8556,29200.0
2007-09-11 13:10:00,14.81,14.82,14.8,14.8,22000.0,12.8469,12.8556,12.8382,12.8382,22000.0
2007-09-11 13:20:00,14.8,14.81,14.8,14.81,25400.0,12.8382,12.8469,12.8382,12.8469,25400.0
2007-09-11 13:30:00,14.81,14.84,14.8,14.83,35100.0,12.8469,12.8729,12.8382,12.8643,35100.0
2007-09-11 13:40:00,14.83,14.83,14.81,14.82,27100.0,12.8643,12.8643,12.8469,12.8556,27100.0
2007-09-11 13:50:00,14.82,14.84,14.82,14.82,35700.0,12.8556,12.8729,12.8556,12.8556,35700.0
2007-09-11 14:00:00,14.83,14.89,14.82,14.89,110500.0,12.8643,12.9163,12.8556,12.9163,110500.0
2007-09-11 14:10:00,14.89,14.89,14.87,14.89,64900.0,12.9163,12.9163,12.899,12.9163,64900.0
2007-09-11 14:20:00,14.89,14.91,14.88,14.9,63300.0,12.9163,12.9337,12.9076,12.925,63300.0
2007-09-11 14:30:00,14.9,14.9,14.86,14.86,52100.0,12.925,12.925,12.8903,12.8903,52100.0
2007-09-11 14:40:00,14.87,14.88,14.86,14.87,79500.0,12.899,12.9076,12.8903,12.899,79500.0
2007-09-11 14:50:00,14.87,14.9,14.86,14.89,51100.0,12.899,12.925,12.8903,12.9163,51100.0
2007-09-11 15:00:00,14.89,14.9,14.86,14.88,58800.0,12.9163,12.925,12.8903,12.9076,58800.0
2007-09-11 15:10:00,14.88,14.89,14.88,14.89,49500.0,12.9076,12.9163,12.9076,12.9163,49500.0
2007-09-11 15:20:00,14.88,14.89,14.85,14.85,68200.0,12.9076,12.9163,12.8816,12.8816,68200.0
2007-09-11 15:30:00,14.85,14.89,14.83,14.84,122100.0,12.8816,12.9163,12.8643,12.8729,122100.0
2007-09-11 15:40:00,14.84,14.85,14.83,14.84,62000.0,12.8729,12.8816,12.8643,12.8729,62000.0
2007-09-11 15:50:00,14.84,14.91,14.84,14.89,236300.0,12.8729,12.9337,12.8729,12.9163,236300.0
2007-09-12 09:30:00,14.81,14.86,14.75,14.75,103100.0,12.8469,12.8903,12.7949,12.7949,103100.0
2007-09-12 09:40:00,14.75,14.78,14.7,14.71,123100.0,12.7949,12.8209,12.7515,12.7602,123100.0
2007-09-12 09:50:00,14.71,14.75,14.7,14.7,143900.0,12.7602,12.7949,12.7515,12.7515,143900.0
2007-09-12 10:00:00,14.7,14.7,14.62,14.62,177100.0,12.7515,12.7515,12.6821,12.6821,177100.0
2007-09-12 10:10:00,14.62,14.65,14.61,14.63,317000.0,12.6821,12.7081,12.6734,12.6908,317000.0
2007-09-12 10:20:00,14.62,14.67,14.62,14.64,186300.0,12.6821,12.7255,12.6821,12.6995,186300.0
2007-09-12 10:30:00,14.63,14.63,14.58,14.62,207500.0,12.6908,12.6908,12.6474,12.6821,207500.0
2007-09-12 10:40:00,14.62,14.69,14.62,14.65,202900.0,12.6821,12.7428,12.6821,12.7081,202900.0
2007-09-12 10:50:00,14.64,14.65,14.6,14.62,68900.0,12.6995,12.7081,12.6648,12.6821,68900.0
2007-09-12 11:00:00,14.62,14.63,14.61,14.63,69200.0,12.6821,12.6908,12.6734,12.6908,69200.0
2007-09-12 11:10:00,14.63,14.65,14.61,14.63,107800.0,12.6908,12.7081,12.6734,12.6908,107800.0
2007-09-12 11:20:00,14.63,14.65,14.61,14.61,118500.0,12.6908,12.7081,12.6734,12.6734,118500.0
2007-09-12 11:30:00,14.61,14.64,14.61,14.63,95000.0,12.6734,12.6995,12.6734,12.6908,95000.0
2007-09-12 11:40:00,14.62,14.64,14.62,14.63,54400.0,12.6821,12.6995,12.6821,12.6908,54400.0
2007-09-12 11:50:00,14.64,14.67,14.62,14.63,108800.0,12.6995,12.7255,12.6821,12.6908,108800.0
2007-09-12 12:00:00,14.64,14.65,14.63,14.63,49100.0,12.6995,12.7081,12.6908,12.6908,49100.0
2007-09-12 12:10:00,14.64,14.68,14.63,14.64,136000.0,12.6995,12.7342,12.6908,12.6995,136000.0
2007-09-12 12:20:00,14.64,14.64,14.58,14.59,120400.0,12.6995,12.6995,12.6474,12.6561,120400.0
2007-09-12 12:30:00,14.59,14.6,14.59,14.59,70000.0,12.6561,12.6648,12.6561,12.6561,70000.0
2007-09-12 12:40:00,14.59,14.61,14.58,14.58,138900.0,12.6561,12.6734,12.6474,12.6474,138900.0
2007-09-12 12:50:00,14.59,14.59,14.55,14.55,186900.0,12.6561,12.6561,12.6214,12.6214,186900.0
2007-09-12 13:00:00,14.55,14.56,14.5,14.5,143900.0,12.6214,12.6301,12.578,12.578,143900.0
2007-09-12 13:10:00,14.5,14.55,14.5,14.54,156800.0,12.578,12.6214,12.578,12.6127,156800.0
2007-09-12 13:20:00,14.54,14.55,14.5,14.51,165000.0,12.6127,12.6214,12.578,12.5867,165000.0
2007-09-12 13:30:00,14.51,14.56,14.5,14.55,211800.0,12.5867,12.6301,12.578,12.6214,211800.0
2007-09-12 13:40:00,14.54,14.56,14.51,14.53,120900.0,12.6127,12.6301,12.5867,12.604,120900.0
2007-09-12 13:50:00,14.52,14.63,14.52,14.58,121800.0,12.5954,12.6908,12.5954,12.6474,121800.0
2007-09-12 14:00:00,14.59,14.59,14.53,14.57,108200.0,12.6561,12.6561,12.604,12.6387,108200.0
2007-09-12 14:10:00,14.57,14.58,14.54,14.55,120800.0,12.6387,12.6474,12.6127,12.6214,120800.0
2007-09-12 14:20:00,14.55,14.56,14.51,14.51,104700.0,12.6214,12.6301,12.5867,12.5867,104700.0
2007-09-12 14:30:00,14.51,14.53,14.5,14.51,113100.0,12.5867,12.604,12.578,12.5867,113100.0
2007-09-12 14:40:00,14.51,14.52,14.5,14.52,98800.0,12.5867,12.5954,12.578,12.5954,98800.0
2007-09-12 14:50:00,14.52,14.53,14.51,14.53,99100.0,12.5954,12.604,12.5867,12.604,99100.0
2007-09-12 15:00:00,14.53,14.53,14.5,14.5,121900.0,12.604,12.604,12.578,12.578,121900.0
2007-09-12 15:10:00,14.5,14.51,14.49,14.51,155400.0,12.578,12.5867,12.5693,12.5867,155400.0
2007-09-12 15:20:00,14.51,14.52,14.47,14.48,192800.0,12.5867,12.5954,12.552,12.5607,192800.0
2007-09-12 15:30:00,14.47,14.51,14.46,14.48,231700.0,12.552,12.5867,12.5433,12.5607,231700.0
2007-09-12 15:40:00,14.49,14.53,14.47,14.48,305000.0,12.5693,12.604,12.552,12.5607,305000.0
2007-09-12 15:50:00,14.48,14.49,14.45,14.47,340300.0,12.5607,12.5693,12.5346,12.552,340300.0
2007-09-13 09:30:00,14.51,14.59,14.46,14.46,249100.0,12.5867,12.6561,12.5433,12.5433,249100.0
2007-09-13 09:40:00,14.46,14.47,14.36,14.36,158000.0,12.5433,12.552,12.4566,12.4566,158000.0
2007-09-13 09:50:00,14.37,14.45,14.36,14.38,158600.0,12.4652,12.5346,12.4566,12.4739,158600.0
2007-09-13 10:00:00,14.38,14.42,14.38,14.39,146100.0,12.4739,12.5086,12.4739,12.4826,146100.0
2007-09-13 10:10:00,14.4,14.44,14.39,14.44,91100.0,12.4913,12.526,12.4826,12.526,91100.0
2007-09-13 10:20:00,14.43,14.49,14.43,14.47,217200.0,12.5173,12.5693,12.5173,12.552,217200.0
2007-09-13 10:30:00,14.46,14.51,14.46,14.49,241200.0,12.5433,12.5867,12.5433,12.5693,241200.0
2007-09-13 10:40:00,14.49,14.51,14.46,14.46,171800.0,12.5693,12.5867,12.5433,12.5433,171800.0
2007-09-13 10:50:00,14.46,14.52,14.46,14.51,81400.0,12.5433,12.5954,12.5433,12.5867,81400.0
2007-09-13 11:00:00,14.51,14.52,14.47,14.52,490700.0,12.5867,12.5954,12.552,12.5954,490700.0
2007-09-13 11:10:00,14.51,14.52,14.49,14.52,343900.0,12.5867,12.5954,12.5693,12.5954,343900.0
2007-09-13 11:20:00,14.52,14.53,14.5,14.51,104100.0,12.5954,12.604,12.578,12.5867,104100.0
2007-09-13 11:30:00,14.52,14.52,14.47,14.48,131700.0,12.5954,12.5954,12.552,12.5607,131700.0
2007-09-13 11:40:00,14.49,14.5,14.47,14.47,98600.0,12.5693,12.578,12.552,12.552,98600.0
2007-09-13 11:50:00,14.47,14.48,14.47,14.47,66500.0,12.552,12.5607,12.552,12.552,66500.0
2007-09-13 12:00:00,14.47,14.48,14.41,14.42,233800.0,12.552,12.5607,12.4999,12.5086,233800.0
2007-09-13 12:10:00,14.43,14.43,14.42,14.42,55700.0,12.5173,12.5173,12.5086,12.5086,55700.0
2007-09-13 12:20:00,14.43,14.43,14.42,14.42,82400.0,12.5173,12.5173,12.5086,12.5086,82400.0
2007-09-13 12:30:00,14.42,14.43,14.42,14.42,35600.0,12.5086,12.5173,12.5086,12.5086,35600.0
2007-09-13 12:40:00,14.42,14.43,14.4,14.42,90400.0,12.5086,12.5173,12.4913,12.5086,90400.0
2007-09-13 12:50:00,14.42,14.45,14.42,14.44,67600.0,12.5086,12.5346,12.5086,12.526,67600.0
2007-09-13 13:00:00,14.45,14.46,14.44,14.46,127800.0,12.5346,12.5433,12.526,12.5433,127800.0
2007-09-13 13:10:00,14.45,14.46,14.45,14.46,38800.0,12.5346,12.5433,12.5346,12.5433,38800.0
2007-09-13 13:20:00,14.45,14.5,14.45,14.49,177800.0,12.5346,12.578,12.5346,12.5693,177800.0
2007-09-13 13:30:00,14.49,14.5,14.48,14.5,99300.0,12.5693,12.578,12.5607,12.578,99300.0
2007-09-13 13:40:00,14.5,14.5,14.44,14.44,182600.0,12.578,12.578,12.526,12.526,182600.0
2007-09-13 13:50:00,14.44,14.45,14.4,14.4,124900.0,12.526,12.5346,12.4913,12.4913,124900.0
2007-09-13 14:00:00,14.41,14.43,14.4,14.43,114000.0,12.4999,12.5173,12.4913,12.5173,114000.0
2007-09-13 14:10:00,14.42,14.44,14.41,14.41,158200.0,12.5086,12.526,12.4999,12.4999,158200.0
2007-09-13 14:20:00,14.41,14.42,14.38,14.38,123800.0,12.4999,12.5086,12.4739,12.4739,123800.0
2007-09-13 14:30:00,14.38,14.39,14.36,14.37,191200.0,12.4739,12.4826,12.4566,12.4652,191200.0
2007-09-13 14:40:00,14.37,14.38,14.36,14.37,72000.0,12.4652,12.4739,12.4566,12.4652,72000.0
2007-09-13 14:50:00,14.37,14.38,14.32,14.35,189900.0,12.4652,12.4739,12.4219,12.4479,189900.0
2007-09-13 15:00:00,14.36,14.41,14.36,14.4,191300.0,12.4566,12.4999,12.4566,12.4913,191300.0
2007-09-13 15:10:00,14.41,14.42,14.37,14.38,311100.0,12.4999,12.5086,12.4652,12.4739,311100.0
2007-09-13 15:20:00,14.38,14.4,14.37,14.4,152000.0,12.4739,12.4913,12.4652,12.4913,152000.0
2007-09-13 15:30:00,14.4,14.4,14.39,14.39,113500.0,12.4913,12.4913,12.4826,12.4826,113500.0
2007-09-13 15:40:00,14.39,14.4,14.36,14.37,322200.0,12.4826,12.4913,12.4566,12.4652,322200.0
2007-09-13 15:50:00,14.37,14.42,14.36,14.4,306200.0,12.4652,12.5086,12.4566,12.4913,306200.0
2007-09-14 09:30:00,14.37,14.39,14.31,14.35,76000.0,12.4652,12.4826,12.4132,12.4479,76000.0
2007-09-14 09:40:00,14.36,14.37,14.33,14.35,84000.0,12.4566,12.4652,12.4305,12.4479,84000.0
2007-09-14 09:50:00,14.35,14.45,14.35,14.35,238600.0,12.4479,12.5346,12.4479,12.4479,238600.0
2007-09-14 10:00:00,14.35,14.43,14.35,14.4,157000.0,12.4479,12.5173,12.4479,12.4913,157000.0
2007-09-14 10:10:00,14.4,14.4,14.33,14.35,176600.0,12.4913,12.4913,12.4305,12.4479,176600.0
2007-09-14 10:20:00,14.35,14.36,14.3,14.34,245500.0,12.4479,12.4566,12.4045,12.4392,245500.0
2007-09-14 10:30:00,14.33,14.36,14.32,14.35,175600.0,12.4305,12.4566,12.4219,12.4479,175600.0
2007-09-14 10:40:00,14.35,14.36,14.33,14.35,113500.0,12.4479,12.4566,12.4305,12.4479,113500.0
2007-09-14 10:50:00,14.34,14.35,14.32,14.34,96400.0,12.4392,12.4479,12.4219,12.4392,96400.0
2007-09-14 11:00:00,14.34,14.36,14.3,14.33,216400.0,12.4392,12.4566,12.4045,12.4305,216400.0
2007-09-14 11:10:00,14.33,14.35,14.32,14.34,69400.0,12.4305,12.4479,12.4219,12.4392,69400.0
2007-09-14 11:20:00,14.34,14.35,14.32,14.35,45300.0,12.4392,12.4479,12.4219,12.4479,45300.0
2007-09-14 11:30:00,14.35,14.35,14.32,14.32,61400.0,12.4479,12.4479,12.4219,12.4219,61400.0
2007-09-14 11:40:00,14.33,14.35,14.32,14.33,88100.0,12.4305,12.4479,12.4219,12.4305,88100.0
2007-09-14 11:50:00,14.32,14.34,14.31,14.31,62600.0,12.4219,12.4392,12.4132,12.4132,62600.0
2007-09-14 12:00:00,14.31,14.34,14.3,14.31,364500.0,12.4132,12.4392,12.4045,12.4132,364500.0
2007-09-14 12:10:00,14.31,14.31,14.29,14.3,95100.0,12.4132,12.4132,12.3958,12.4045,95100.0
2007-09-14 12:20:00,14.31,14.31,14.3,14.3,65600.0,12.4132,12.4132,12.4045,12.4045,65600.0
2007-09-14 12:30:00,14.31,14.33,14.3,14.33,47400.0,12.4132,12.4305,12.4045,12.4305,47400.0
2007-09-14 12:40:00,14.33,14.33,14.28,14.28,160100.0,12.4305,12.4305,12.3872,12.3872,160100.0
2007-09-14 12:50:00,14.28,14.31,14.28,14.29,84700.0,12.3872,12.4132,12.3872,12.3958,84700.0
2007-09-14 13:00:00,14.29,14.3,14.25,14.25,113400.0,12.3958,12.4045,12.3611,12.3611,113400.0
2007-09-14 13:10:00,14.26,14.28,14.25,14.25,95100.0,12.3698,12.3872,12.3611,12.3611,95100.0
2007-09-14 13:20:00,14.26,14.28,14.23,14.27,380300.0,12.3698,12.3872,12.3438,12.3785,380300.0
2007-09-14 13:30:00,14.27,14.27,14.25,14.27,210900.0,12.3785,12.3785,12.3611,12.3785,210900.0
2007-09-14 13:40:00,14.27,14.28,14.23,14.25,523600.0,12.3785,12.3872,12.3438,12.3611,523600.0
2007-09-14 13:50:00,14.25,14.27,14.24,14.26,352100.0,12.3611,12.3785,12.3525,12.3698,352100.0
2007-09-14 14:00:00,14.26,14.27,14.23,14.23,220200.0,12.3698,12.3785,12.3438,12.3438,220200.0
2007-09-14 14:10:00,14.23,14.26,14.23,14.25,174700.0,12.3438,12.3698,12.3438,12.3611,174700.0
2007-09-14 14:20:00,14.25,14.28,14.23,14.24,451300.0,12.3611,12.3872,12.3438,12.3525,451300.0
2007-09-14 14:30:00,14.25,14.26,14.24,14.25,740100.0,12.3611,12.3698,12.3525,12.3611,740100.0
2007-09-14 14:40:00,14.25,14.26,14.23,14.24,583400.0,12.3611,12.3698,12.3438,12.3525,583400.0
2007-09-14 14:50:00,14.25,14.25,14.23,14.25,216500.0,12.3611,12.3611,12.3438,12.3611,216500.0
2007-09-14 15:00:00,14.25,14.26,14.23,14.23,167900.0,12.3611,12.3698,12.3438,12.3438,167900.0
2007-09-14 15:10:00,14.24,14.24,14.21,14.24,215400.0,12.3525,12.3525,12.3265,12.3525,215400.0
2007-09-14 15:20:00,14.24,14.26,14.23,14.24,150600.0,12.3525,12.3698,12.3438,12.3525,150600.0
2007-09-14 15:30:00,14.24,14.3,14.23,14.29,202300.0,12.3525,12.4045,12.3438,12.3958,202300.0
2007-09-14 15:40:00,14.3,14.32,14.27,14.27,337400.0,12.4045,12.4219,12.3785,12.3785,337400.0
2007-09-14 15:50:00,14.27,14.28,14.24,14.27,470100.0,12.3785,12.3872,12.3525,12.3785,470100.0
2007-09-17 09:30:00,14.3,14.33,14.27,14.31,163300.0,12.4045,12.4305,12.3785,12.4132,163300.0
2007-09-17 09:40:00,14.31,14.33,14.29,14.31,178500.0,12.4132,12.4305,12.3958,12.4132,178500.0
2007-09-17 09:50:00,14.3,14.37,14.3,14.34,294000.0,12.4045,12.4652,12.4045,12.4392,294000.0
2007-09-17 10:00:00,14.34,14.41,14.34,14.41,271600.0,12.4392,12.4999,12.4392,12.4999,271600.0
2007-09-17 10:10:00,14.4,14.49,14.4,14.43,319900.0,12.4913,12.5693,12.4913,12.5173,319900.0
2007-09-17 10:20:00,14.43,14.45,14.42,14.43,111100.0,12.5173,12.5346,12.5086,12.5173,111100.0
2007-09-17 10:30:00,14.42,14.43,14.36,14.39,175500.0,12.5086,12.5173,12.4566,12.4826,175500.0
2007-09-17 10:40:00,14.38,14.41,14.37,14.4,107700.0,12.4739,12.4999,12.4652,12.4913,107700.0
2007-09-17 10:50:00,14.4,14.41,14.38,14.41,48800.0,12.4913,12.4999,12.4739,12.4999,48800.0
2007-09-17 11:00:00,14.4,14.43,14.4,14.43,77500.0,12.4913,12.5173,12.4913,12.5173,77500.0
2007-09-17 11:10:00,14.42,14.44,14.42,14.43,77400.0,12.5086,12.526,12.5086,12.5173,77400.0
2007-09-17 11:20:00,14.43,14.47,14.43,14.47,114800.0,12.5173,12.552,12.5173,12.552,114800.0
2007-09-17 11:30:00,14.46,14.47,14.45,14.46,86800.0,12.5433,12.552,12.5346,12.5433,86800.0
2007-09-17 11:40:00,14.46,14.47,14.45,14.46,126300.0,12.5433,12.552,12.5346,12.5433,126300.0
2007-09-17 11:50:00,14.46,14.46,14.43,14.46,116600.0,12.5433,12.5433,12.5173,12.5433,116600.0
2007-09-17 12:00:00,14.45,14.46,14.41,14.44,264700.0,12.5346,12.5433,12.4999,12.526,264700.0
2007-09-17 12:10:00,14.44,14.47,14.43,14.47,71400.0,12.526,12.552,12.5173,12.552,71400.0
2007-09-17 12:20:00,14.47,14.49,14.45,14.48,116500.0,12.552,12.5693,12.5346,12.5607,116500.0
2007-09-17 12:30:00,14.49,14.55,14.48,14.55,147300.0,12.5693,12.6214,12.5607,12.6214,147300.0
2007-09-17 12:40:00,14.54,14.58,14.53,14.58,193500.0,12.6127,12.6474,12.604,12.6474,193500.0
2007-09-17 12:50:00,14.57,14.61,14.57,14.61,172500.0,12.6387,12.6734,12.6387,12.6734,172500.0
2007-09-17 13:00:00,14.61,14.64,14.59,14.6,312800.0,12.6734,12.6995,12.6561,12.6648,312800.0
2007-09-17 13:10:00,14.6,14.61,14.59,14.59,246200.0,12.6648,12.6734,12.6561,12.6561,246200.0
2007-09-17 13:20:00,14.59,14.59,14.57,14.58,153400.0,12.6561,12.6561,12.6387,12.6474,153400.0
2007-09-17 13:30:00,14.57,14.6,14.55,14.6,402600.0,12.6387,12.6648,12.6214,12.6648,402600.0
2007-09-17 13:40:00,14.61,14.66,14.6,14.66,265500.0,12.6734,12.7168,12.6648,12.7168,265500.0
2007-09-17 13:50:00,14.65,14.67,14.61,14.61,317500.0,12.7081,12.7255,12.6734,12.6734,317500.0
2007-09-17 14:00:00,14.62,14.7,14.61,14.7,192700.0,12.6821,12.7515,12.6734,12.7515,192700.0
2007-09-17 14:10:00,14.69,14.75,14.63,14.69,279900.0,12.7428,12.7949,12.6908,12.7428,279900.0
2007-09-17 14:20:00,14.7,14.75,14.68,14.74,287700.0,12.7515,12.7949,12.7342,12.7862,287700.0
2007-09-17 14:30:00,14.75,14.8,14.74,14.79,360700.0,12.7949,12.8382,12.7862,12.8296,360700.0
2007-09-17 14:40:00,14.79,14.9,14.79,14.89,473300.0,12.8296,12.925,12.8296,12.9163,473300.0
2007-09-17 14:50:00,14.88,15.02,14.88,14.97,931000.0,12.9076,13.0291,12.9076,12.9857,931000.0
2007-09-17 15:00:00,14.97,14.97,14.79,14.84,461700.0,12.9857,12.9857,12.8296,12.8729,461700.0
2007-09-17 15:10:00,14.84,14.87,14.68,14.75,1422600.0,12.8729,12.899,12.7342,12.7949,1422600.0
2007-09-17 15:20:00,14.74,14.75,14.68,14.69,242700.0,12.7862,12.7949,12.7342,12.7428,242700.0
2007-09-17 15:30:00,14.69,14.69,14.64,14.65,364600.0,12.7428,12.7428,12.6995,12.7081,364600.0
2007-09-17 15:40:00,14.65,14.65,14.59,14.61,517700.0,12.7081,12.7081,12.6561,12.6734,517700.0
2007-09-17 15:50:00,14.62,14.65,14.6,14.62,412500.0,12.6821,12.7081,12.6648,12.6821,412500.0
2007-09-18 09:30:00,14.67,14.67,14.61,14.62,520500.0,12.7255,12.7255,12.6734,12.6821,520500.0
2007-09-18 09:40:00,14.63,14.69,14.62,14.63,64100.0,12.6908,12.7428,12.6821,12.6908,64100.0
2007-09-18 09:50:00,14.63,14.63,14.61,14.62,92300.0,12.6908,12.6908,12.6734,12.6821,92300.0
2007-09-18 10:00:00,14.63,14.63,14.61,14.61,46100.0,12.6908,12.6908,12.6734,12.6734,46100.0
2007-09-18 10:10:00,14.61,14.62,14.6,14.6,59400.0,12.6734,12.6821,12.6648,12.6648,59400.0
2007-09-18 10:20:00,14.6,14.62,14.58,14.62,138300.0,12.6648,12.6821,12.6474,12.6821,138300.0
2007-09-18 10:30:00,14.62,14.63,14.59,14.61,69300.0,12.6821,12.6908,12.6561,12.6734,69300.0
2007-09-18 10:40:00,14.61,14.61,14.6,14.61,14400.0,12.6734,12.6734,12.6648,12.6734,14400.0
2007-09-18 10:50:00,14.6,14.68,14.6,14.66,147800.0,12.6648,12.7342,12.6648,12.7168,147800.0
2007-09-18 11:00:00,14.66,14.67,14.62,14.66,144700.0,12.7168,12.7255,12.6821,12.7168,144700.0
2007-09-18 11:10:00,14.66,14.74,14.65,14.7,200400.0,12.7168,12.7862,12.7081,12.7515,200400.0
2007-09-18 11:20:00,14.7,14.7,14.64,14.65,64200.0,12.7515,12.7515,12.6995,12.7081,64200.0
2007-09-18 11:30:00,14.65,14.65,14.63,14.64,50400.0,12.7081,12.7081,12.6908,12.6995,50400.0
2007-09-18 11:40:00,14.64,14.7,14.62,14.68,101000.0,12.6995,12.7515,12.6821,12.7342,101000.0
2007-09-18 11:50:00,14.68,14.69,14.67,14.67,45100.0,12.7342,12.7428,12.7255,12.7255,45100.0
2007-09-18 12:00:00,14.67,14.68,14.66,14.67,82300.0,12.7255,12.7342,12.7168,12.7255,82300.0
2007-09-18 12:10:00,14.67,14.68,14.66,14.67,38500.0,12.7255,12.7342,12.7168,12.7255,38500.0
2007-09-18 12:20:00,14.67,14.68,14.66,14.66,25400.0,12.7255,12.7342,12.7168,12.7168,25400.0
2007-09-18 12:30:00,14.66,14.66,14.65,14.65,35100.0,12.7168,12.7168,12.7081,12.7081,35100.0
2007-09-18 12:40:00,14.65,14.66,14.63,14.64,112700.0,12.7081,12.7168,12.6908,12.6995,112700.0
2007-09-18 12:50:00,14.64,14.66,14.64,14.65,76600.0,12.6995,12.7168,12.6995,12.7081,76600.0
2007-09-18 13:00:00,14.65,14.66,14.63,14.63,111500.0,12.7081,12.7168,12.6908,12.6908,111500.0
2007-09-18 13:10:00,14.64,14.64,14.58,14.59,282200.0,12.6995,12.6995,12.6474,12.6561,282200.0
2007-09-18 13:20:00,14.59,14.6,14.59,14.6,170700.0,12.6561,12.6648,12.6561,12.6648,170700.0
2007-09-18 13:30:00,14.6,14.62,14.59,14.59,139900.0,12.6648,12.6821,12.6561,12.6561,139900.0
2007-09-18 13:40:00,14.6,14.61,14.59,14.59,134100.0,12.6648,12.6734,12.6561,12.6561,134100.0
2007-09-18 13:50:00,14.59,14.61,14.59,14.61,85500.0,12.6561,12.6734,12.6561,12.6734,85500.0
2007-09-18 14:00:00,14.6,14.61,14.6,14.61,53900.0,12.6648,12.6734,12.6648,12.6734,53900.0
2007-09-18 14:10:00,14.6,14.88,14.54,14.81,192800.0,12.6648,12.9076,12.6127,12.8469,192800.0
2007-09-18 14:20:00,14.83,14.9,14.75,14.86,345200.0,12.8643,12.925,12.7949,12.8903,345200.0
2007-09-18 14:30:00,14.86,14.93,14.82,14.93,237900.0,12.8903,12.951,12.8556,12.951,237900.0
2007-09-18 14:40:00,14.93,14.93,14.86,14.9,156500.0,12.951,12.951,12.8903,12.925,156500.0
2007-09-18 14:50:00,14.9,14.9,14.84,14.88,92400.0,12.925,12.925,12.8729,12.9076,92400.0
2007-09-18 15:00:00,14.88,14.91,14.85,14.9,162600.0,12.9076,12.9337,12.8816,12.925,162600.0
2007-09-18 15:10:00,14.9,15.01,14.9,15.0,329700.0,12.925,13.0204,12.925,13.0117,329700.0
2007-09-18 15:20:00,15.0,15.0,14.97,14.98,177300.0,13.0117,13.0117,12.9857,12.9944,177300.0
2007-09-18 15:30:00,14.98,15.01,14.97,15.01,315800.0,12.9944,13.0204,12.9857,13.0204,315800.0
2007-09-18 15:40:00,15.01,15.03,15.0,15.03,245000.0,13.0204,13.0378,13.0117,13.0378,245000.0
2007-09-18 15:50:00,15.03,15.08,15.0,15.07,464500.0,13.0378,13.0811,13.0117,13.0725,464500.0
2007-09-19 09:30:00,15.09,15.15,15.03,15.14,342500.0,13.0898,13.1419,13.0378,13.1332,342500.0
2007-09-19 09:40:00,15.15,15.24,15.15,15.23,265100.0,13.1419,13.2199,13.1419,13.2112,265100.0
2007-09-19 09:50:00,15.22,15.25,15.18,15.19,285900.0,13.2026,13.2286,13.1679,13.1766,285900.0
2007-09-19 10:00:00,15.18,15.2,15.16,15.17,128800.0,13.1679,13.1852,13.1505,13.1592,128800.0
2007-09-19 10:10:00,15.17,15.2,15.16,15.2,150400.0,13.1592,13.1852,13.1505,13.1852,150400.0
2007-09-19 10:20:00,15.2,15.2,15.18,15.18,87100.0,13.1852,13.1852,13.1679,13.1679,87100.0
2007-09-19 10:30:00,15.18,15.19,15.1,15.1,173000.0,13.1679,13.1766,13.0985,13.0985,173000.0
2007-09-19 10:40:00,15.1,15.13,15.09,15.1,134900.0,13.0985,13.1245,13.0898,13.0985,134900.0
2007-09-19 10:50:00,15.1,15.12,15.1,15.12,116900.0,13.0985,13.1158,13.0985,13.1158,116900.0
2007-09-19 11:00:00,15.12,15.19,15.11,15.18,181100.0,13.1158,13.1766,13.1072,13.1679,181100.0
2007-09-19 11:10:00,15.18,15.22,15.16,15.18,472000.0,13.1679,13.2026,13.1505,13.1679,472000.0
2007-09-19 11:20:00,15.17,15.18,15.15,15.16,56100.0,13.1592,13.1679,13.1419,13.1505,56100.0
2007-09-19 11:30:00,15.17,15.17,15.15,15.17,177800.0,13.1592,13.1592,13.1419,13.1592,177800.0
2007-09-19 11:40:00,15.16,15.2,15.16,15.16,155500.0,13.1505,13.1852,13.1505,13.1505,155500.0
2007-09-19 11:50:00,15.17,15.21,15.16,15.21,225200.0,13.1592,13.1939,13.1505,13.1939,225200.0
2007-09-19 12:00:00,15.2,15.21,15.18,15.19,156400.0,13.1852,13.1939,13.1679,13.1766,156400.0
2007-09-19 12:10:00,15.19,15.23,15.12,15.22,185500.0,13.1766,13.2112,13.1158,13.2026,185500.0
2007-09-19 12:20:00,15.23,15.25,15.2,15.24,152300.0,13.2112,13.2286,13.1852,13.2199,152300.0
2007-09-19 12:30:00,15.24,15.25,15.2,15.22,203900.0,13.2199,13.2286,13.1852,13.2026,203900.0
2007-09-19 12:40:00,15.22,15.22,15.2,15.2,70800.0,13.2026,13.2026,13.1852,13.1852,70800.0
2007-09-19 12:50:00,15.21,15.21,15.18,15.18,72700.0,13.1939,13.1939,13.1679,13.1679,72700.0
2007-09-19 13:00:00,15.18,15.19,15.15,15.15,142900.0,13.1679,13.1766,13.1419,13.1419,142900.0
2007-09-19 13:10:00,15.16,15.16,15.14,15.15,103300.0,13.1505,13.1505,13.1332,13.1419,103300.0
2007-09-19 13:20:00,15.15,15.16,15.14,15.15,89600.0,13.1419,13.1505,13.1332,13.1419,89600.0
2007-09-19 13:30:00,15.15,15.16,15.11,15.11,144000.0,13.1419,13.1505,13.1072,13.1072,144000.0
2007-09-19 13:40:00,15.12,15.16,15.11,15.16,190100.0,13.1158,13.1505,13.1072,13.1505,190100.0
2007-09-19 13:50:00,15.17,15.17,15.14,15.15,108700.0,13.1592,13.1592,13.1332,13.1419,108700.0
2007-09-19 14:00:00,15.15,15.16,15.1,15.1,79000.0,13.1419,13.1505,13.0985,13.0985,79000.0
2007-09-19 14:10:00,15.11,15.12,15.05,15.08,175500.0,13.1072,13.1158,13.0551,13.0811,175500.0
2007-09-19 14:20:00,15.07,15.14,15.06,15.14,204400.0,13.0725,13.1332,13.0638,13.1332,204400.0
2007-09-19 14:30:00,15.13,15.18,15.1,15.11,103500.0,13.1245,13.1679,13.0985,13.1072,103500.0
2007-09-19 14:40:00,15.11,15.13,15.08,15.11,151200.0,13.1072,13.1245,13.0811,13.1072,151200.0
2007-09-19 14:50:00,15.12,15.15,15.11,15.12,192200.0,13.1158,13.1419,13.1072,13.1158,192200.0
2007-09-19 15:00:00,15.12,15.12,15.1,15.1,60700.0,13.1158,13.1158,13.0985,13.0985,60700.0
2007-09-19 15:10:00,15.1,15.15,15.09,15.13,154800.0,13.0985,13.1419,13.0898,13.1245,154800.0
2007-09-19 15:20:00,15.12,15.13,15.1,15.1,147900.0,13.1158,13.1245,13.0985,13.0985,147900.0
2007-09-19 15:30:00,15.1,15.11,15.09,15.09,183700.0,13.0985,13.1072,13.0898,13.0898,183700.0
2007-09-19 15:40:00,15.09,15.12,15.07,15.08,301700.0,13.0898,13.1158,13.0725,13.0811,301700.0
2007-09-19 15:50:00,15.09,15.13,15.06,15.13,316100.0,13.0898,13.1245,13.0638,13.1245,316100.0
2007-09-20 09:30:00,15.2,15.25,15.16,15.23,269000.0,13.1852,13.2286,13.1505,13.2112,269000.0
2007-09-20 09:40:00,15.24,15.25,15.17,15.22,220000.0,13.2199,13.2286,13.1592,13.2026,220000.0
2007-09-20 09:50:00,15.21,15.29,15.21,15.28,153200.0,13.1939,13.2633,13.1939,13.2546,153200.0
2007-09-20 10:00:00,15.27,15.3,15.26,15.29,318400.0,13.2459,13.272,13.2373,13.2633,318400.0
2007-09-20 10:10:00,15.3,15.41,15.28,15.34,463500.0,13.272,13.3674,13.2546,13.3067,463500.0
2007-09-20 10:20:00,15.33,15.34,15.3,15.32,188000.0,13.298,13.3067,13.272,13.2893,188000.0
2007-09-20 10:30:00,15.31,15.32,15.25,15.27,130100.0,13.2806,13.2893,13.2286,13.2459,130100.0
2007-09-20 10:40:00,15.27,15.3,15.26,15.29,64500.0,13.2459,13.272,13.2373,13.2633,64500.0
2007-09-20 10:50:00,15.28,15.3,15.23,15.23,89300.0,13.2546,13.272,13.2112,13.2112,89300.0
2007-09-20 11:00:00,15.23,15.29,15.22,15.29,107200.0,13.2112,13.2633,13.2026,13.2633,107200.0
2007-09-20 11:10:00,15.29,15.29,15.25,15.25,76500.0,13.2633,13.2633,13.2286,13.2286,76500.0
2007-09-20 11:20:00,15.25,15.29,15.25,15.29,106300.0,13.2286,13.2633,13.2286,13.2633,106300.0
2007-09-20 11:30:00,15.29,15.3,15.28,15.3,99600.0,13.2633,13.272,13.2546,13.272,99600.0
2007-09-20 11:40:00,15.29,15.32,15.29,15.31,147900.0,13.2633,13.2893,13.2633,13.2806,147900.0
2007-09-20 11:50:00,15.31,15.35,15.31,15.33,175100.0,13.2806,13.3153,13.2806,13.298,175100.0
2007-09-20 12:00:00,15.33,15.36,15.32,15.33,121000.0,13.298,13.324,13.2893,13.298,121000.0
2007-09-20 12:10:00,15.34,15.35,15.33,15.35,32400.0,13.3067,13.3153,13.298,13.3153,32400.0
2007-09-20 12:20:00,15.35,15.35,15.31,15.32,109400.0,13.3153,13.3153,13.2806,13.2893,109400.0
2007-09-20 12:30:00,15.32,15.32,15.3,15.32,158200.0,13.2893,13.2893,13.272,13.2893,158200.0
2007-09-20 12:40:00,15.32,15.34,15.3,15.31,307900.0,13.2893,13.3067,13.272,13.2806,307900.0
2007-09-20 12:50:00,15.31,15.32,15.31,15.32,29000.0,13.2806,13.2893,13.2806,13.2893,29000.0
2007-09-20 13:00:00,15.31,15.32,15.26,15.27,115400.0,13.2806,13.2893,13.2373,13.2459,115400.0
2007-09-20 13:10:00,15.27,15.3,15.26,15.27,87300.0,13.2459,13.272,13.2373,13.2459,87300.0
2007-09-20 13:20:00,15.27,15.28,15.2,15.21,157500.0,13.2459,13.2546,13.1852,13.1939,157500.0
2007-09-20 13:30:00,15.2,15.26,15.2,15.25,146300.0,13.1852,13.2373,13.1852,13.2286,146300.0
2007-09-20 13:40:00,15.26,15.27,15.23,15.23,139700.0,13.2373,13.2459,13.2112,13.2112,139700.0
2007-09-20 13:50:00,15.23,15.26,15.22,15.26,76000.0,13.2112,13.2373,13.2026,13.2373,76000.0
2007-09-20 14:00:00,15.25,15.26,15.22,15.23,85300.0,13.2286,13.2373,13.2026,13.2112,85300.0
2007-09-20 14:10:00,15.23,15.25,15.21,15.22,71000.0,13.2112,13.2286,13.1939,13.2026,71000.0
2007-09-20 14:20:00,15.22,15.22,15.16,15.2,129900.0,13.2026,13.2026,13.1505,13.1852,129900.0
2007-09-20 14:30:00,15.2,15.23,15.17,15.23,155200.0,13.1852,13.2112,13.1592,13.2112,155200.0
2007-09-20 14:40:00,15.23,15.25,15.19,15.19,202800.0,13.2112,13.2286,13.1766,13.1766,202800.0
2007-09-20 14:50:00,15.19,15.2,15.15,15.15,119900.0,13.1766,13.1852,13.1419,13.1419,119900.0
2007-09-20 15:00:00,15.15,15.16,15.11,15.11,94100.0,13.1419,13.1505,13.1072,13.1072,94100.0
2007-09-20 15:10:00,15.12,15.21,15.11,15.21,255000.0,13.1158,13.1939,13.1072,13.1939,255000.0
2007-09-20 15:20:00,15.21,15.22,15.17,15.18,205500.0,13.1939,13.2026,13.1592,13.1679,205500.0
2007-09-20 15:30:00,15.18,15.19,15.15,15.18,145000.0,13.1679,13.1766,13.1419,13.1679,145000.0
2007-09-20 15:40:00,15.18,15.21,15.16,15.18,791500.0,13.1679,13.1939,13.1505,13.1679,791500.0
2007-09-20 15:50:00,15.17,15.19,15.09,15.11,625800.0,13.1592,13.1766,13.0898,13.1072,625800.0
2007-09-21 09:30:00,15.25,15.27,15.14,15.24,1663400.0,13.2286,13.2459,13.1332,13.2199,1663400.0
2007-09-21 09:40:00,15.23,15.24,15.17,15.19,111700.0,13.2112,13.2199,13.1592,13.1766,111700.0
2007-09-21 09:50:00,15.2,15.22,15.15,15.22,138600.0,13.1852,13.2026,13.1419,13.2026,138600.0
2007-09-21 10:00:00,15.22,15.23,15.21,15.23,35000.0,13.2026,13.2112,13.1939,13.2112,35000.0
2007-09-21 10:10:00,15.23,15.23,15.21,15.22,88800.0,13.2112,13.2112,13.1939,13.2026,88800.0
2007-09-21 10:20:00,15.22,15.24,15.22,15.22,122600.0,13.2026,13.2199,13.2026,13.2026,122600.0
2007-09-21 10:30:00,15.22,15.23,15.19,15.2,71000.0,13.2026,13.2112,13.1766,13.1852,71000.0
2007-09-21 10:40:00,15.2,15.23,15.2,15.21,157500.0,13.1852,13.2112,13.1852,13.1939,157500.0
2007-09-21 10:50:00,15.21,15.22,15.2,15.2,57100.0,13.1939,13.2026,13.1852,13.1852,57100.0
2007-09-21 11:00:00,15.21,15.22,15.18,15.19,191200.0,13.1939,13.2026,13.1679,13.1766,191200.0
2007-09-21 11:10:00,15.19,15.2,15.19,15.19,30500.0,13.1766,13.1852,13.1766,13.1766,30500.0
2007-09-21 11:20:00,15.19,15.23,15.19,15.22,112100.0,13.1766,13.2112,13.1766,13.2026,112100.0
2007-09-21 11:30:00,15.23,15.23,15.22,15.22,88500.0,13.2112,13.2112,13.2026,13.2026,88500.0
2007-09-21 11:40:00,15.22,15.23,15.22,15.23,47000.0,13.2026,13.2112,13.2026,13.2112,47000.0
2007-09-21 11:50:00,15.22,15.23,15.21,15.21,76700.0,13.2026,13.2112,13.1939,13.1939,76700.0
2007-09-21 12:00:00,15.21,15.22,15.19,15.21,103100.0,13.1939,13.2026,13.1766,13.1939,103100.0
2007-09-21 12:10:00,15.21,15.23,15.21,15.23,88200.0,13.1939,13.2112,13.1939,13.2112,88200.0
2007-09-21 12:20:00,15.23,15.23,15.19,15.2,105500.0,13.2112,13.2112,13.1766,13.1852,105500.0
2007-09-21 12:30:00,15.2,15.23,15.19,15.21,263500.0,13.1852,13.2112,13.1766,13.1939,263500.0
2007-09-21 12:40:00,15.21,15.22,15.19,15.22,107600.0,13.1939,13.2026,13.1766,13.2026,107600.0
2007-09-21 12:50:00,15.21,15.23,15.21,15.23,115400.0,13.1939,13.2112,13.1939,13.2112,115400.0
2007-09-21 13:00:00,15.22,15.24,15.22,15.23,98900.0,13.2026,13.2199,13.2026,13.2112,98900.0
2007-09-21 13:10:00,15.23,15.25,15.23,15.25,75800.0,13.2112,13.2286,13.2112,13.2286,75800.0
2007-09-21 13:20:00,15.24,15.27,15.24,15.27,68700.0,13.2199,13.2459,13.2199,13.2459,68700.0
2007-09-21 13:30:00,15.27,15.34,15.26,15.34,150500.0,13.2459,13.3067,13.2373,13.3067,150500.0
2007-09-21 13:40:00,15.34,15.4,15.33,15.37,343900.0,13.3067,13.3587,13.298,13.3327,343900.0
2007-09-21 13:50:00,15.38,15.38,15.11,15.36,185000.0,13.3414,13.3414,13.1072,13.324,185000.0
2007-09-21 14:00:00,15.36,15.37,15.35,15.35,140500.0,13.324,13.3327,13.3153,13.3153,140500.0
2007-09-21 14:10:00,15.35,15.35,15.32,15.35,110200.0,13.3153,13.3153,13.2893,13.3153,110200.0
2007-09-21 14:20:00,15.35,15.35,15.34,15.35,71000.0,13.3153,13.3153,13.3067,13.3153,71000.0
2007-09-21 14:30:00,15.35,15.37,15.31,15.31,162400.0,13.3153,13.3327,13.2806,13.2806,162400.0
2007-09-21 14:40:00,15.31,15.32,15.29,15.32,114200.0,13.2806,13.2893,13.2633,13.2893,114200.0
2007-09-21 14:50:00,15.31,15.35,15.31,15.35,100400.0,13.2806,13.3153,13.2806,13.3153,100400.0
2007-09-21 15:00:00,15.34,15.37,15.33,15.35,230800.0,13.3067,13.3327,13.298,13.3153,230800.0
2007-09-21 15:10:00,15.35,15.36,15.34,15.36,473300.0,13.3153,13.324,13.3067,13.324,473300.0
2007-09-21 15:20:00,15.36,15.37,15.28,15.29,220600.0,13.324,13.3327,13.2546,13.2633,220600.0
2007-09-21 15:30:00,15.29,15.36,15.29,15.34,257400.0,13.2633,13.324,13.2633,13.3067,257400.0
2007-09-21 15:40:00,15.34,15.35,15.32,15.35,477100.0,13.3067,13.3153,13.2893,13.3153,477100.0
2007-09-21 15:50:00,15.34,15.37,15.29,15.3,666600.0,13.3067,13.3327,13.2633,13.272,666600.0
2007-09-24 09:30:00,15.29,15.33,15.21,15.27,159700.0,13.2633,13.298,13.1939,13.2459,159700.0
2007-09-24 09:40:00,15.27,15.28,15.15,15.24,109900.0,13.2459,13.2546,13.1419,13.2199,109900.0
2007-09-24 09:50:00,15.23,15.25,15.2,15.23,99900.0,13.2112,13.2286,13.1852,13.2112,99900.0
2007-09-24 10:00:00,15.23,15.28,15.18,15.19,124600.0,13.2112,13.2546,13.1679,13.1766,124600.0
2007-09-24 10:10:00,15.19,15.22,15.19,15.21,73700.0,13.1766,13.2026,13.1766,13.1939,73700.0
2007-09-24 10:20:00,15.22,15.26,15.21,15.24,198000.0,13.2026,13.2373,13.1939,13.2199,198000.0
2007-09-24 10:30:00,15.24,15.25,15.22,15.23,113300.0,13.2199,13.2286,13.2026,13.2112,113300.0
2007-09-24 10:40:00,15.24,15.27,15.23,15.25,120100.0,13.2199,13.2459,13.2112,13.2286,120100.0
2007-09-24 10:50:00,15.25,15.26,15.16,15.17,113600.0,13.2286,13.2373,13.1505,13.1592,113600.0
2007-09-24 11:00:00,15.18,15.19,15.16,15.16,83900.0,13.1679,13.1766,13.1505,13.1505,83900.0
2007-09-24 11:10:00,15.16,15.19,15.16,15.18,93700.0,13.1505,13.1766,13.1505,13.1679,93700.0
2007-09-24 11:20:00,15.17,15.23,15.17,15.21,96000.0,13.1592,13.2112,13.1592,13.1939,96000.0
2007-09-24 11:30:00,15.21,15.22,15.19,15.19,93800.0,13.1939,13.2026,13.1766,13.1766,93800.0
2007-09-24 11:40:00,15.19,15.2,15.18,15.18,78600.0,13.1766,13.1852,13.1679,13.1679,78600.0
2007-09-24 11:50:00,15.18,15.2,15.18,15.19,55300.0,13.1679,13.1852,13.1679,13.1766,55300.0
2007-09-24 12:00:00,15.19,15.2,15.18,15.19,70300.0,13.1766,13.1852,13.1679,13.1766,70300.0
2007-09-24 12:10:00,15.19,15.2,15.19,15.19,32000.0,13.1766,13.1852,13.1766,13.1766,32000.0
2007-09-24 12:20:00,15.19,15.2,15.17,15.18,49600.0,13.1766,13.1852,13.1592,13.1679,49600.0
2007-09-24 12:30:00,15.18,15.18,15.11,15.14,138000.0,13.1679,13.1679,13.1072,13.1332,138000.0
2007-09-24 12:40:00,15.13,15.15,15.13,15.15,55300.0,13.1245,13.1419,13.1245,13.1419,55300.0
2007-09-24 12:50:00,15.15,15.16,15.12,15.13,81500.0,13.1419,13.1505,13.1158,13.1245,81500.0
2007-09-24 13:00:00,15.13,15.14,15.12,15.14,49500.0,13.1245,13.1332,13.1158,13.1332,49500.0
2007-09-24 13:10:00,15.14,15.14,15.12,15.13,45900.0,13.1332,13.1332,13.1158,13.1245,45900.0
2007-09-24 13:20:00,15.12,15.13,15.11,15.11,54400.0,13.1158,13.1245,13.1072,13.1072,54400.0
2007-09-24 13:30:00,15.11,15.12,15.03,15.04,210800.0,13.1072,13.1158,13.0378,13.0464,210800.0
2007-09-24 13:40:00,15.03,15.05,15.03,15.03,72600.0,13.0378,13.0551,13.0378,13.0378,72600.0
2007-09-24 13:50:00,15.03,15.05,15.02,15.03,75000.0,13.0378,13.0551,13.0291,13.0378,75000.0
2007-09-24 14:00:00,15.02,15.03,15.02,15.03,62300.0,13.0291,13.0378,13.0291,13.0378,62300.0
2007-09-24 14:10:00,15.02,15.03,14.98,14.99,150600.0,13.0291,13.0378,12.9944,13.0031,150600.0
2007-09-24 14:20:00,15.0,15.01,14.95,15.01,359800.0,13.0117,13.0204,12.9684,13.0204,359800.0
2007-09-24 14:30:00,15.0,15.06,14.98,15.03,344600.0,13.0117,13.0638,12.9944,13.0378,344600.0
2007-09-24 14:40:00,15.03,15.03,14.98,15.01,211400.0,13.0378,13.0378,12.9944,13.0204,211400.0
2007-09-24 14:50:00,15.01,15.07,14.99,14.99,256000.0,13.0204,13.0725,13.0031,13.0031,256000.0
2007-09-24 15:00:00,14.98,15.0,14.95,14.99,144600.0,12.9944,13.0117,12.9684,13.0031,144600.0
2007-09-24 15:10:00,14.99,14.99,14.96,14.96,124800.0,13.0031,13.0031,12.977,12.977,124800.0
2007-09-24 15:20:00,14.97,14.98,14.95,14.98,184500.0,12.9857,12.9944,12.9684,12.9944,184500.0
2007-09-24 15:30:00,14.98,15.01,14.98,15.0,280600.0,12.9944,13.0204,12.9944,13.0117,280600.0
2007-09-24 15:40:00,15.0,15.05,14.98,15.05,332900.0,13.0117,13.0551,12.9944,13.0551,332900.0
2007-09-24 15:50:00,15.05,15.06,14.97,14.99,339400.0,13.0551,13.0638,12.9857,13.0031,339400.0
2007-09-25 09:30:00,14.95,14.97,14.73,14.8,591100.0,12.9684,12.9857,12.7775,12.8382,591100.0
2007-09-25 09:40:00,14.8,14.85,14.76,14.83,266100.0,12.8382,12.8816,12.8035,12.8643,266100.0
2007-09-25 09:50:00,14.84,14.87,14.79,14.84,401600.0,12.8729,12.899,12.8296,12.8729,401600.0
2007-09-25 10:00:00,14.83,14.84,14.78,14.82,239700.0,12.8643,12.8729,12.8209,12.8556,239700.0
2007-09-25 10:10:00,14.82,14.82,14.77,14.82,261600.0,12.8556,12.8556,12.8122,12.8556,261600.0
2007-09-25 10:20:00,14.81,14.85,14.81,14.84,250900.0,12.8469,12.8816,12.8469,12.8729,250900.0
2007-09-25 10:30:00,14.84,14.98,14.83,14.98,306500.0,12.8729,12.9944,12.8643,12.9944,306500.0
2007-09-25 10:40:00,14.97,14.97,14.91,14.95,147400.0,12.9857,12.9857,12.9337,12.9684,147400.0
2007-09-25 10:50:00,14.95,14.97,14.94,14.94,277500.0,12.9684,12.9857,12.9597,12.9597,277500.0
2007-09-25 11:00:00,14.95,14.96,14.94,14.94,153100.0,12.9684,12.977,12.9597,12.9597,153100.0
2007-09-25 11:10:00,14.94,14.95,14.86,14.86,184600.0,12.9597,12.9684,12.8903,12.8903,184600.0
2007-09-25 11:20:00,14.86,14.87,14.85,14.86,100300.0,12.8903,12.899,12.8816,12.8903,100300.0
2007-09-25 11:30:00,14.86,14.87,14.82,14.85,217300.0,12.8903,12.899,12.8556,12.8816,217300.0
2007-09-25 11:40:00,14.85,14.86,14.78,14.8,204200.0,12.8816,12.8903,12.8209,12.8382,204200.0
2007-09-25 11:50:00,14.79,14.81,14.79,14.8,141800.0,12.8296,12.8469,12.8296,12.8382,141800.0
2007-09-25 12:00:00,14.79,14.8,14.79,14.79,129800.0,12.8296,12.8382,12.8296,12.8296,129800.0
2007-09-25 12:10:00,14.8,14.8,14.77,14.78,227100.0,12.8382,12.8382,12.8122,12.8209,227100.0
2007-09-25 12:20:00,14.78,14.79,14.77,14.78,138600.0,12.8209,12.8296,12.8122,12.8209,138600.0
2007-09-25 12:30:00,14.77,14.78,14.77,14.77,110700.0,12.8122,12.8209,12.8122,12.8122,110700.0
2007-09-25 12:40:00,14.78,14.79,14.77,14.78,142500.0,12.8209,12.8296,12.8122,12.8209,142500.0
2007-09-25 12:50:00,14.78,14.78,14.77,14.78,67600.0,12.8209,12.8209,12.8122,12.8209,67600.0
2007-09-25 13:00:00,14.78,14.78,14.75,14.75,133700.0,12.8209,12.8209,12.7949,12.7949,133700.0
2007-09-25 13:10:00,14.75,14.76,14.72,14.75,282200.0,12.7949,12.8035,12.7688,12.7949,282200.0
2007-09-25 13:20:00,14.75,14.76,14.74,14.75,107900.0,12.7949,12.8035,12.7862,12.7949,107900.0
2007-09-25 13:30:00,14.75,14.78,14.74,14.78,171800.0,12.7949,12.8209,12.7862,12.8209,171800.0
2007-09-25 13:40:00,14.78,14.78,14.75,14.78,144300.0,12.8209,12.8209,12.7949,12.8209,144300.0
2007-09-25 13:50:00,14.77,14.79,14.75,14.78,135500.0,12.8122,12.8296,12.7949,12.8209,135500.0
2007-09-25 14:00:00,14.78,14.79,14.77,14.77,70900.0,12.8209,12.8296,12.8122,12.8122,70900.0
2007-09-25 14:10:00,14.77,14.78,14.77,14.77,82700.0,12.8122,12.8209,12.8122,12.8122,82700.0
2007-09-25 14:20:00,14.78,14.79,14.77,14.78,168200.0,12.8209,12.8296,12.8122,12.8209,168200.0
2007-09-25 14:30:00,14.77,14.78,14.77,14.78,78400.0,12.8122,12.8209,12.8122,12.8209,78400.0
2007-09-25 14:40:00,14.78,14.78,14.75,14.75,145800.0,12.8209,12.8209,12.7949,12.7949,145800.0
2007-09-25 14:50:00,14.75,14.77,14.75,14.76,160100.0,12.7949,12.8122,12.7949,12.8035,160100.0
2007-09-25 15:00:00,14.77,14.77,14.75,14.76,185300.0,12.8122,12.8122,12.7949,12.8035,185300.0
2007-09-25 15:10:00,14.75,14.78,14.75,14.76,302400.0,12.7949,12.8209,12.7949,12.8035,302400.0
2007-09-25 15:20:00,14.77,14.8,14.76,14.8,483800.0,12.8122,12.8382,12.8035,12.8382,483800.0
2007-09-25 15:30:00,14.79,14.8,14.76,14.78,351700.0,12.8296,12.8382,12.8035,12.8209,351700.0
2007-09-25 15:40:00,14.78,14.79,14.78,14.78,283700.0,12.8209,12.8296,12.8209,12.8209,283700.0
2007-09-25 15:50:00,14.78,14.81,14.78,14.81,461100.0,12.8209,12.8469,12.8209,12.8469,461100.0
2007-09-26 09:30:00,14.78,14.95,14.78,14.95,80700.0,12.8209,12.9684,12.8209,12.9684,80700.0
2007-09-26 09:40:00,14.95,14.96,14.86,14.89,177600.0,12.9684,12.977,12.8903,12.9163,177600.0
2007-09-26 09:50:00,14.88,14.89,14.85,14.87,62000.0,12.9076,12.9163,12.8816,12.899,62000.0
2007-09-26 10:00:00,14.87,14.9,14.87,14.88,65200.0,12.899,12.925,12.899,12.9076,65200.0
2007-09-26 10:10:00,14.88,14.93,14.88,14.92,88900.0,12.9076,12.951,12.9076,12.9423,88900.0
2007-09-26 10:20:00,14.92,14.92,14.91,14.91,61000.0,12.9423,12.9423,12.9337,12.9337,61000.0
2007-09-26 10:30:00,14.91,14.95,14.91,14.95,162600.0,12.9337,12.9684,12.9337,12.9684,162600.0
2007-09-26 10:40:00,14.94,14.98,14.93,14.98,154000.0,12.9597,12.9944,12.951,12.9944,154000.0
2007-09-26 10:50:00,14.99,15.05,14.98,14.99,268000.0,13.0031,13.0551,12.9944,13.0031,268000.0
2007-09-26 11:00:00,14.99,14.99,14.94,14.98,143200.0,13.0031,13.0031,12.9597,12.9944,143200.0
2007-09-26 11:10:00,14.98,15.04,14.97,14.99,121500.0,12.9944,13.0464,12.9857,13.0031,121500.0
2007-09-26 11:20:00,15.0,15.01,14.96,14.99,70600.0,13.0117,13.0204,12.977,13.0031,70600.0
2007-09-26 11:30:00,14.99,15.04,14.98,15.03,87100.0,13.0031,13.0464,12.9944,13.0378,87100.0
2007-09-26 11:40:00,15.03,15.03,15.01,15.02,142400.0,13.0378,13.0378,13.0204,13.0291,142400.0
2007-09-26 11:50:00,15.03,15.03,14.99,15.0,55100.0,13.0378,13.0378,13.0031,13.0117,55100.0
2007-09-26 12:00:00,15.0,15.0,14.99,14.99,53600.0,13.0117,13.0117,13.0031,13.0031,53600.0
2007-09-26 12:10:00,14.99,15.0,14.96,14.97,85300.0,13.0031,13.0117,12.977,12.9857,85300.0
2007-09-26 12:20:00,14.97,14.97,14.96,14.96,101000.0,12.9857,12.9857,12.977,12.977,101000.0
2007-09-26 12:30:00,14.96,14.98,14.96,14.97,71800.0,12.977,12.9944,12.977,12.9857,71800.0
2007-09-26 12:40:00,14.96,15.0,14.96,14.99,120300.0,12.977,13.0117,12.977,13.0031,120300.0
2007-09-26 12:50:00,14.99,15.0,14.97,14.98,42100.0,13.0031,13.0117,12.9857,12.9944,42100.0
2007-09-26 13:00:00,14.97,14.99,14.97,14.98,73000.0,12.9857,13.0031,12.9857,12.9944,73000.0
2007-09-26 13:10:00,14.99,15.0,14.98,14.99,31300.0,13.0031,13.0117,12.9944,13.0031,31300.0
2007-09-26 13:20:00,15.0,15.0,14.99,14.99,68200.0,13.0117,13.0117,13.0031,13.0031,68200.0
2007-09-26 13:30:00,14.99,15.0,14.97,14.97,55300.0,13.0031,13.0117,12.9857,12.9857,55300.0
2007-09-26 13:40:00,14.97,14.98,14.9,14.9,100000.0,12.9857,12.9944,12.925,12.925,100000.0
2007-09-26 13:50:00,14.9,14.91,14.86,14.88,158300.0,12.925,12.9337,12.8903,12.9076,158300.0
2007-09-26 14:00:00,14.87,14.91,14.86,14.9,60300.0,12.899,12.9337,12.8903,12.925,60300.0
2007-09-26 14:10:00,14.91,14.92,14.89,14.92,81700.0,12.9337,12.9423,12.9163,12.9423,81700.0
2007-09-26 14:20:00,14.91,14.94,14.9,14.9,90100.0,12.9337,12.9597,12.925,12.925,90100.0
2007-09-26 14:30:00,14.91,14.91,14.87,14.89,84200.0,12.9337,12.9337,12.899,12.9163,84200.0
2007-09-26 14:40:00,14.89,14.89,14.88,14.89,39300.0,12.9163,12.9163,12.9076,12.9163,39300.0
2007-09-26 14:50:00,14.89,14.92,14.88,14.91,78600.0,12.9163,12.9423,12.9076,12.9337,78600.0
2007-09-26 15:00:00,14.92,14.92,14.9,14.92,128900.0,12.9423,12.9423,12.925,12.9423,128900.0
2007-09-26 15:10:00,14.92,14.99,14.92,14.99,159800.0,12.9423,13.0031,12.9423,13.0031,159800.0
2007-09-26 15:20:00,14.99,14.99,14.97,14.98,62100.0,13.0031,13.0031,12.9857,12.9944,62100.0
2007-09-26 15:30:00,14.98,14.98,14.93,14.93,97600.0,12.9944,12.9944,12.951,12.951,97600.0
2007-09-26 15:40:00,14.93,14.94,14.91,14.92,182900.0,12.951,12.9597,12.9337,12.9423,182900.0
2007-09-26 15:50:00,14.92,14.93,14.9,14.91,198300.0,12.9423,12.951,12.925,12.9337,198300.0
2007-09-27 09:30:00,14.91,14.95,14.9,14.92,44500.0,12.9337,12.9684,12.925,12.9423,44500.0
2007-09-27 09:40:00,14.92,14.96,14.91,14.92,64100.0,12.9423,12.977,12.9337,12.9423,64100.0
2007-09-27 09:50:00,14.93,14.98,14.87,14.97,106100.0,12.951,12.9944,12.899,12.9857,106100.0
2007-09-27 10:00:00,14.95,15.01,14.95,14.97,129700.0,12.9684,13.0204,12.9684,12.9857,129700.0
2007-09-27 10:10:00,14.97,14.98,14.95,14.96,94700.0,12.9857,12.9944,12.9684,12.977,94700.0
2007-09-27 10:20:00,14.95,15.01,14.95,14.99,113000.0,12.9684,13.0204,12.9684,13.0031,113000.0
2007-09-27 10:30:00,14.99,15.0,14.98,15.0,65600.0,13.0031,13.0117,12.9944,13.0117,65600.0
2007-09-27 10:40:00,15.0,15.0,14.96,14.97,94100.0,13.0117,13.0117,12.977,12.9857,94100.0
2007-09-27 10:50:00,14.97,14.97,14.96,14.96,72200.0,12.9857,12.9857,12.977,12.977,72200.0
2007-09-27 11:00:00,14.97,14.98,14.95,14.96,107300.0,12.9857,12.9944,12.9684,12.977,107300.0
2007-09-27 11:10:00,14.95,14.96,14.95,14.95,79300.0,12.9684,12.977,12.9684,12.9684,79300.0
2007-09-27 11:20:00,14.95,14.96,14.91,14.92,76600.0,12.9684,12.977,12.9337,12.9423,76600.0
2007-09-27 11:30:00,14.92,14.93,14.9,14.9,76100.0,12.9423,12.951,12.925,12.925,76100.0
2007-09-27 11:40:00,14.91,14.91,14.89,14.89,56900.0,12.9337,12.9337,12.9163,12.9163,56900.0
2007-09-27 11:50:00,14.89,14.9,14.85,14.85,55900.0,12.9163,12.925,12.8816,12.8816,55900.0
2007-09-27 12:00:00,14.84,14.88,14.84,14.87,97000.0,12.8729,12.9076,12.8729,12.899,97000.0
2007-09-27 12:10:00,14.87,14.87,14.86,14.86,54200.0,12.899,12.899,12.8903,12.8903,54200.0
2007-09-27 12:20:00,14.86,14.87,14.86,14.87,42900.0,12.8903,12.899,12.8903,12.899,42900.0
2007-09-27 12:30:00,14.86,14.87,14.86,14.86,139100.0,12.8903,12.899,12.8903,12.8903,139100.0
2007-09-27 12:40:00,14.86,14.86,14.83,14.84,136200.0,12.8903,12.8903,12.8643,12.8729,136200.0
2007-09-27 12:50:00,14.85,14.85,14.81,14.81,107800.0,12.8816,12.8816,12.8469,12.8469,107800.0
2007-09-27 13:00:00,14.81,14.84,14.79,14.79,257200.0,12.8469,12.8729,12.8296,12.8296,257200.0
2007-09-27 13:10:00,14.8,14.81,14.78,14.78,208300.0,12.8382,12.8469,12.8209,12.8209,208300.0
2007-09-27 13:20:00,14.78,14.79,14.78,14.78,112100.0,12.8209,12.8296,12.8209,12.8209,112100.0
2007-09-27 13:30:00,14.79,14.79,14.7,14.71,301200.0,12.8296,12.8296,12.7515,12.7602,301200.0
2007-09-27 13:40:00,14.72,14.73,14.71,14.73,82000.0,12.7688,12.7775,12.7602,12.7775,82000.0
2007-09-27 13:50:00,14.73,14.74,14.72,14.73,123200.0,12.7775,12.7862,12.7688,12.7775,123200.0
2007-09-27 14:00:00,14.73,14.79,14.73,14.78,193800.0,12.7775,12.8296,12.7775,12.8209,193800.0
2007-09-27 14:10:00,14.78,14.8,14.78,14.79,45200.0,12.8209,12.8382,12.8209,12.8296,45200.0
2007-09-27 14:20:00,14.8,14.8,14.76,14.77,165100.0,12.8382,12.8382,12.8035,12.8122,165100.0
2007-09-27 14:30:00,14.78,14.79,14.77,14.77,80200.0,12.8209,12.8296,12.8122,12.8122,80200.0
2007-09-27 14:40:00,14.77,14.78,14.76,14.77,45700.0,12.8122,12.8209,12.8035,12.8122,45700.0
2007-09-27 14:50:00,14.77,14.78,14.75,14.76,109500.0,12.8122,12.8209,12.7949,12.8035,109500.0
2007-09-27 15:00:00,14.77,14.79,14.77,14.78,66700.0,12.8122,12.8296,12.8122,12.8209,66700.0
2007-09-27 15:10:00,14.79,14.79,14.77,14.77,137000.0,12.8296,12.8296,12.8122,12.8122,137000.0
2007-09-27 15:20:00,14.77,14.78,14.76,14.77,134800.0,12.8122,12.8209,12.8035,12.8122,134800.0
2007-09-27 15:30:00,14.76,14.77,14.76,14.76,96400.0,12.8035,12.8122,12.8035,12.8035,96400.0
2007-09-27 15:40:00,14.77,14.79,14.76,14.77,272700.0,12.8122,12.8296,12.8035,12.8122,272700.0
2007-09-27 15:50:00,14.77,14.78,14.73,14.75,311000.0,12.8122,12.8209,12.7775,12.7949,311000.0
2007-09-28 09:30:00,14.68,14.84,14.68,14.69,148600.0,12.7342,12.8729,12.7342,12.7428,148600.0
2007-09-28 09:40:00,14.7,14.7,14.69,14.69,90000.0,12.7515,12.7515,12.7428,12.7428,90000.0
2007-09-28 09:50:00,14.69,14.7,14.65,14.69,222900.0,12.7428,12.7515,12.7081,12.7428,222900.0
2007-09-28 10:00:00,14.69,14.75,14.67,14.74,115400.0,12.7428,12.7949,12.7255,12.7862,115400.0
2007-09-28 10:10:00,14.73,14.79,14.73,14.77,91600.0,12.7775,12.8296,12.7775,12.8122,91600.0
2007-09-28 10:20:00,14.78,14.78,14.74,14.74,69700.0,12.8209,12.8209,12.7862,12.7862,69700.0
2007-09-28 10:30:00,14.74,14.75,14.72,14.72,101600.0,12.7862,12.7949,12.7688,12.7688,101600.0
2007-09-28 10:40:00,14.73,14.75,14.72,14.75,98300.0,12.7775,12.7949,12.7688,12.7949,98300.0
2007-09-28 10:50:00,14.74,14.78,14.73,14.76,136700.0,12.7862,12.8209,12.7775,12.8035,136700.0
2007-09-28 11:00:00,14.75,14.8,14.75,14.8,112800.0,12.7949,12.8382,12.7949,12.8382,112800.0
2007-09-28 11:10:00,14.8,14.81,14.78,14.78,143700.0,12.8382,12.8469,12.8209,12.8209,143700.0
2007-09-28 11:20:00,14.79,14.88,14.78,14.83,133900.0,12.8296,12.9076,12.8209,12.8643,133900.0
2007-09-28 11:30:00,14.83,14.84,14.81,14.81,83500.0,12.8643,12.8729,12.8469,12.8469,83500.0
2007-09-28 11:40:00,14.82,14.84,14.81,14.84,83500.0,12.8556,12.8729,12.8469,12.8729,83500.0
2007-09-28 11:50:00,14.84,14.85,14.82,14.83,129900.0,12.8729,12.8816,12.8556,12.8643,129900.0
2007-09-28 12:00:00,14.83,14.84,14.83,14.84,42100.0,12.8643,12.8729,12.8643,12.8729,42100.0
2007-09-28 12:10:00,14.84,14.84,14.83,14.84,37100.0,12.8729,12.8729,12.8643,12.8729,37100.0
2007-09-28 12:20:00,14.84,14.84,14.83,14.84,24700.0,12.8729,12.8729,12.8643,12.8729,24700.0
2007-09-28 12:30:00,14.84,14.84,14.83,14.84,44100.0,12.8729,12.8729,12.8643,12.8729,44100.0
2007-09-28 12:40:00,14.84,14.84,14.79,14.79,65100.0,12.8729,12.8729,12.8296,12.8296,65100.0
2007-09-28 12:50:00,14.8,14.81,14.79,14.8,61600.0,12.8382,12.8469,12.8296,12.8382,61600.0
2007-09-28 13:00:00,14.81,14.81,14.79,14.8,48900.0,12.8469,12.8469,12.8296,12.8382,48900.0
2007-09-28 13:10:00,14.79,14.8,14.79,14.79,41700.0,12.8296,12.8382,12.8296,12.8296,41700.0
2007-09-28 13:20:00,14.8,14.8,14.78,14.8,84200.0,12.8382,12.8382,12.8209,12.8382,84200.0
2007-09-28 13:30:00,14.8,14.8,14.78,14.79,97600.0,12.8382,12.8382,12.8209,12.8296,97600.0
2007-09-28 13:40:00,14.79,14.79,14.78,14.79,29400.0,12.8296,12.8296,12.8209,12.8296,29400.0
2007-09-28 13:50:00,14.79,14.79,14.77,14.78,62300.0,12.8296,12.8296,12.8122,12.8209,62300.0
2007-09-28 14:00:00,14.78,14.81,14.77,14.77,121100.0,12.8209,12.8469,12.8122,12.8122,121100.0
2007-09-28 14:10:00,14.77,14.78,14.74,14.75,95100.0,12.8122,12.8209,12.7862,12.7949,95100.0
2007-09-28 14:20:00,14.75,14.75,14.74,14.75,39500.0,12.7949,12.7949,12.7862,12.7949,39500.0
2007-09-28 14:30:00,14.74,14.75,14.7,14.73,116000.0,12.7862,12.7949,12.7515,12.7775,116000.0
2007-09-28 14:40:00,14.73,14.75,14.72,14.74,106400.0,12.7775,12.7949,12.7688,12.7862,106400.0
2007-09-28 14:50:00,14.75,14.78,14.73,14.75,93900.0,12.7949,12.8209,12.7775,12.7949,93900.0
2007-09-28 15:00:00,14.76,14.8,14.75,14.77,131300.0,12.8035,12.8382,12.7949,12.8122,131300.0
2007-09-28 15:10:00,14.77,14.8,14.74,14.8,93500.0,12.8122,12.8382,12.7862,12.8382,93500.0
2007-09-28 15:20:00,14.79,14.8,14.76,14.78,108600.0,12.8296,12.8382,12.8035,12.8209,108600.0
2007-09-28 15:30:00,14.78,14.84,14.77,14.79,145500.0,12.8209,12.8729,12.8122,12.8296,145500.0
2007-09-28 15:40:00,14.79,14.81,14.76,14.8,151700.0,12.8296,12.8469,12.8035,12.8382,151700.0
2007-09-28 15:50:00,14.81,14.82,14.79,14.81,239800.0,12.8469,12.8556,12.8296,12.8469,239800.0
2007-10-01 09:30:00,14.65,14.74,14.6,14.66,231900.0,12.7081,12.7862,12.6648,12.7168,231900.0
2007-10-01 09:40:00,14.66,14.68,14.55,14.58,263000.0,12.7168,12.7342,12.6214,12.6474,263000.0
2007-10-01 09:50:00,14.59,14.61,14.55,14.57,267800.0,12.6561,12.6734,12.6214,12.6387,267800.0
2007-10-01 10:00:00,14.57,14.75,14.57,14.74,216300.0,12.6387,12.7949,12.6387,12.7862,216300.0
2007-10-01 10:10:00,14.74,14.76,14.67,14.7,294300.0,12.7862,12.8035,12.7255,12.7515,294300.0
2007-10-01 10:20:00,14.71,14.73,14.64,14.64,156300.0,12.7602,12.7775,12.6995,12.6995,156300.0
2007-10-01 10:30:00,14.64,14.67,14.62,14.66,159000.0,12.6995,12.7255,12.6821,12.7168,159000.0
2007-10-01 10:40:00,14.66,14.66,14.64,14.65,95600.0,12.7168,12.7168,12.6995,12.7081,95600.0
2007-10-01 10:50:00,14.66,14.68,14.65,14.67,79500.0,12.7168,12.7342,12.7081,12.7255,79500.0
2007-10-01 11:00:00,14.67,14.7,14.65,14.69,85200.0,12.7255,12.7515,12.7081,12.7428,85200.0
2007-10-01 11:10:00,14.69,14.71,14.68,14.7,115800.0,12.7428,12.7602,12.7342,12.7515,115800.0
2007-10-01 11:20:00,14.7,14.71,14.67,14.68,68000.0,12.7515,12.7602,12.7255,12.7342,68000.0
2007-10-01 11:30:00,14.67,14.73,14.67,14.71,103300.0,12.7255,12.7775,12.7255,12.7602,103300.0
2007-10-01 11:40:00,14.7,14.71,14.69,14.69,36100.0,12.7515,12.7602,12.7428,12.7428,36100.0
2007-10-01 11:50:00,14.7,14.71,14.69,14.7,69900.0,12.7515,12.7602,12.7428,12.7515,69900.0
2007-10-01 12:00:00,14.7,14.72,14.7,14.71,69300.0,12.7515,12.7688,12.7515,12.7602,69300.0
2007-10-01 12:10:00,14.71,14.76,14.71,14.76,101900.0,12.7602,12.8035,12.7602,12.8035,101900.0
2007-10-01 12:20:00,14.76,14.79,14.73,14.78,73800.0,12.8035,12.8296,12.7775,12.8209,73800.0
2007-10-01 12:30:00,14.78,14.79,14.75,14.75,72400.0,12.8209,12.8296,12.7949,12.7949,72400.0
2007-10-01 12:40:00,14.75,14.76,14.75,14.76,40400.0,12.7949,12.8035,12.7949,12.8035,40400.0
2007-10-01 12:50:00,14.75,14.76,14.75,14.76,44400.0,12.7949,12.8035,12.7949,12.8035,44400.0
2007-10-01 13:00:00,14.76,14.78,14.75,14.77,40100.0,12.8035,12.8209,12.7949,12.8122,40100.0
2007-10-01 13:10:00,14.77,14.79,14.77,14.78,69800.0,12.8122,12.8296,12.8122,12.8209,69800.0
2007-10-01 13:20:00,14.78,14.8,14.78,14.8,91400.0,12.8209,12.8382,12.8209,12.8382,91400.0
2007-10-01 13:30:00,14.8,14.8,14.77,14.78,100500.0,12.8382,12.8382,12.8122,12.8209,100500.0
2007-10-01 13:40:00,14.78,14.8,14.77,14.8,87600.0,12.8209,12.8382,12.8122,12.8382,87600.0
2007-10-01 13:50:00,14.79,14.8,14.79,14.79,56100.0,12.8296,12.8382,12.8296,12.8296,56100.0
2007-10-01 14:00:00,14.8,14.84,14.79,14.84,121300.0,12.8382,12.8729,12.8296,12.8729,121300.0
2007-10-01 14:10:00,14.84,14.84,14.8,14.82,94400.0,12.8729,12.8729,12.8382,12.8556,94400.0
2007-10-01 14:20:00,14.81,14.82,14.81,14.81,53800.0,12.8469,12.8556,12.8469,12.8469,53800.0
2007-10-01 14:30:00,14.81,14.82,14.8,14.8,64600.0,12.8469,12.8556,12.8382,12.8382,64600.0
2007-10-01 14:40:00,14.8,14.85,14.79,14.85,113500.0,12.8382,12.8816,12.8296,12.8816,113500.0
2007-10-01 14:50:00,14.85,14.87,14.84,14.86,134100.0,12.8816,12.899,12.8729,12.8903,134100.0
2007-10-01 15:00:00,14.87,14.89,14.84,14.85,127400.0,12.899,12.9163,12.8729,12.8816,127400.0
2007-10-01 15:10:00,14.85,14.88,14.81,14.82,184600.0,12.8816,12.9076,12.8469,12.8556,184600.0
2007-10-01 15:20:00,14.82,14.83,14.79,14.79,124800.0,12.8556,12.8643,12.8296,12.8296,124800.0
2007-10-01 15:30:00,14.79,14.8,14.74,14.75,247500.0,12.8296,12.8382,12.7862,12.7949,247500.0
2007-10-01 15:40:00,14.75,14.77,14.73,14.77,266300.0,12.7949,12.8122,12.7775,12.8122,266300.0
2007-10-01 15:50:00,14.77,14.79,14.75,14.79,260200.0,12.8122,12.8296,12.7949,12.8296,260200.0
2007-10-02 09:30:00,14.71,15.01,14.69,14.98,261000.0,12.7602,13.0204,12.7428,12.9944,261000.0
2007-10-02 09:40:00,14.98,14.98,14.92,14.96,127500.0,12.9944,12.9944,12.9423,12.977,127500.0
2007-10-02 09:50:00,14.95,14.97,14.92,14.96,139000.0,12.9684,12.9857,12.9423,12.977,139000.0
2007-10-02 10:00:00,14.96,15.0,14.95,14.99,159200.0,12.977,13.0117,12.9684,13.0031,159200.0
2007-10-02 10:10:00,14.99,15.0,14.97,14.97,134400.0,13.0031,13.0117,12.9857,12.9857,134400.0
2007-10-02 10:20:00,14.98,14.98,14.88,14.89,103200.0,12.9944,12.9944,12.9076,12.9163,103200.0
2007-10-02 10:30:00,14.89,14.9,14.84,14.88,162800.0,12.9163,12.925,12.8729,12.9076,162800.0
2007-10-02 10:40:00,14.88,14.9,14.83,14.87,129000.0,12.9076,12.925,12.8643,12.899,129000.0
2007-10-02 10:50:00,14.87,14.89,14.86,14.88,64700.0,12.899,12.9163,12.8903,12.9076,64700.0
2007-10-02 11:00:00,14.88,14.9,14.87,14.88,193900.0,12.9076,12.925,12.899,12.9076,193900.0
2007-10-02 11:10:00,14.87,14.9,14.87,14.89,62800.0,12.899,12.925,12.899,12.9163,62800.0
2007-10-02 11:20:00,14.89,14.9,14.89,14.9,45000.0,12.9163,12.925,12.9163,12.925,45000.0
2007-10-02 11:30:00,14.89,14.94,14.89,14.94,99800.0,12.9163,12.9597,12.9163,12.9597,99800.0
2007-10-02 11:40:00,14.94,14.94,14.89,14.89,53800.0,12.9597,12.9597,12.9163,12.9163,53800.0
2007-10-02 11:50:00,14.89,14.92,14.87,14.91,65800.0,12.9163,12.9423,12.899,12.9337,65800.0
2007-10-02 12:00:00,14.92,14.92,14.89,14.9,48300.0,12.9423,12.9423,12.9163,12.925,48300.0
2007-10-02 12:10:00,14.9,14.91,14.89,14.9,51500.0,12.925,12.9337,12.9163,12.925,51500.0
2007-10-02 12:20:00,14.9,14.93,14.88,14.91,81600.0,12.925,12.951,12.9076,12.9337,81600.0
2007-10-02 12:30:00,14.91,14.92,14.87,14.88,56700.0,12.9337,12.9423,12.899,12.9076,56700.0
2007-10-02 12:40:00,14.88,14.89,14.83,14.84,119800.0,12.9076,12.9163,12.8643,12.8729,119800.0
2007-10-02 12:50:00,14.84,14.86,14.83,14.86,180900.0,12.8729,12.8903,12.8643,12.8903,180900.0
2007-10-02 13:00:00,14.86,14.89,14.86,14.89,54900.0,12.8903,12.9163,12.8903,12.9163,54900.0
2007-10-02 13:10:00,14.89,14.89,14.88,14.88,13700.0,12.9163,12.9163,12.9076,12.9076,13700.0
2007-10-02 13:20:00,14.88,14.89,14.84,14.85,62800.0,12.9076,12.9163,12.8729,12.8816,62800.0
2007-10-02 13:30:00,14.85,14.89,14.85,14.88,34900.0,12.8816,12.9163,12.8816,12.9076,34900.0
2007-10-02 13:40:00,14.88,14.92,14.88,14.92,67500.0,12.9076,12.9423,12.9076,12.9423,67500.0
2007-10-02 13:50:00,14.92,14.95,14.91,14.94,64300.0,12.9423,12.9684,12.9337,12.9597,64300.0
2007-10-02 14:00:00,14.94,14.94,14.92,14.93,51400.0,12.9597,12.9597,12.9423,12.951,51400.0
2007-10-02 14:10:00,14.93,14.94,14.92,14.94,56400.0,12.951,12.9597,12.9423,12.9597,56400.0
2007-10-02 14:20:00,14.94,14.98,14.94,14.98,102700.0,12.9597,12.9944,12.9597,12.9944,102700.0
2007-10-02 14:30:00,14.98,14.99,14.97,14.99,58000.0,12.9944,13.0031,12.9857,13.0031,58000.0
2007-10-02 14:40:00,14.99,15.01,14.98,14.99,149000.0,13.0031,13.0204,12.9944,13.0031,149000.0
2007-10-02 14:50:00,14.98,14.99,14.96,14.96,52700.0,12.9944,13.0031,12.977,12.977,52700.0
2007-10-02 15:00:00,14.96,14.97,14.93,14.96,88200.0,12.977,12.9857,12.951,12.977,88200.0
2007-10-02 15:10:00,14.96,14.96,14.91,14.91,74700.0,12.977,12.977,12.9337,12.9337,74700.0
2007-10-02 15:20:00,14.91,14.97,14.91,14.97,184600.0,12.9337,12.9857,12.9337,12.9857,184600.0
2007-10-02 15:30:00,14.96,14.98,14.95,14.97,114700.0,12.977,12.9944,12.9684,12.9857,114700.0
2007-10-02 15:40:00,14.98,15.02,14.97,15.01,260700.0,12.9944,13.0291,12.9857,13.0204,260700.0
2007-10-02 15:50:00,15.01,15.01,14.96,14.96,255400.0,13.0204,13.0204,12.977,12.977,255400.0
2007-10-03 09:30:00,14.95,14.95,14.83,14.89,108600.0,12.9684,12.9684,12.8643,12.9163,108600.0
2007-10-03 09:40:00,14.9,14.93,14.79,14.79,77100.0,12.925,12.951,12.8296,12.8296,77100.0
2007-10-03 09:50:00,14.8,14.87,14.79,14.83,89100.0,12.8382,12.899,12.8296,12.8643,89100.0
2007-10-03 10:00:00,14.83,14.92,14.83,14.89,92600.0,12.8643,12.9423,12.8643,12.9163,92600.0
2007-10-03 10:10:00,14.89,14.9,14.86,14.87,36000.0,12.9163,12.925,12.8903,12.899,36000.0
2007-10-03 10:20:00,14.87,14.92,14.86,14.91,97500.0,12.899,12.9423,12.8903,12.9337,97500.0
2007-10-03 10:30:00,14.91,15.01,14.9,14.98,132500.0,12.9337,13.0204,12.925,12.9944,132500.0
2007-10-03 10:40:00,14.97,15.01,14.96,14.99,94300.0,12.9857,13.0204,12.977,13.0031,94300.0
2007-10-03 10:50:00,14.99,15.0,14.98,14.98,20400.0,13.0031,13.0117,12.9944,12.9944,20400.0
2007-10-03 11:00:00,14.98,15.0,14.97,14.99,86700.0,12.9944,13.0117,12.9857,13.0031,86700.0
2007-10-03 11:10:00,14.99,15.04,14.99,15.0,402800.0,13.0031,13.0464,13.0031,13.0117,402800.0
2007-10-03 11:20:00,15.0,15.02,14.99,15.0,122400.0,13.0117,13.0291,13.0031,13.0117,122400.0
2007-10-03 11:30:00,15.0,15.01,14.99,15.0,128500.0,13.0117,13.0204,13.0031,13.0117,128500.0
2007-10-03 11:40:00,15.0,15.0,14.96,14.97,56500.0,13.0117,13.0117,12.977,12.9857,56500.0
2007-10-03 11:50:00,14.97,14.99,14.97,14.98,64600.0,12.9857,13.0031,12.9857,12.9944,64600.0
2007-10-03 12:00:00,14.98,15.01,14.97,14.99,121800.0,12.9944,13.0204,12.9857,13.0031,121800.0
2007-10-03 12:10:00,15.0,15.0,14.98,14.98,48800.0,13.0117,13.0117,12.9944,12.9944,48800.0
2007-10-03 12:20:00,14.98,14.99,14.94,14.94,45800.0,12.9944,13.0031,12.9597,12.9597,45800.0
2007-10-03 12:30:00,14.94,14.94,14.92,14.92,27200.0,12.9597,12.9597,12.9423,12.9423,27200.0
2007-10-03 12:40:00,14.93,14.96,14.92,14.95,65900.0,12.951,12.977,12.9423,12.9684,65900.0
2007-10-03 12:50:00,14.95,14.96,14.95,14.96,12200.0,12.9684,12.977,12.9684,12.977,12200.0
2007-10-03 13:00:00,14.96,14.96,14.93,14.93,50300.0,12.977,12.977,12.951,12.951,50300.0
2007-10-03 13:10:00,14.93,14.94,14.89,14.89,96800.0,12.951,12.9597,12.9163,12.9163,96800.0
2007-10-03 13:20:00,14.89,14.9,14.89,14.9,79600.0,12.9163,12.925,12.9163,12.925,79600.0
2007-10-03 13:30:00,14.89,14.92,14.89,14.91,114300.0,12.9163,12.9423,12.9163,12.9337,114300.0
2007-10-03 13:40:00,14.9,14.91,14.85,14.85,96500.0,12.925,12.9337,12.8816,12.8816,96500.0
2007-10-03 13:50:00,14.85,14.86,14.85,14.85,37600.0,12.8816,12.8903,12.8816,12.8816,37600.0
2007-10-03 14:00:00,14.85,14.86,14.82,14.83,105000.0,12.8816,12.8903,12.8556,12.8643,105000.0
2007-10-03 14:10:00,14.83,14.84,14.83,14.84,30800.0,12.8643,12.8729,12.8643,12.8729,30800.0
2007-10-03 14:20:00,14.83,14.84,14.83,14.84,45500.0,12.8643,12.8729,12.8643,12.8729,45500.0
2007-10-03 14:30:00,14.83,14.84,14.8,14.81,53700.0,12.8643,12.8729,12.8382,12.8469,53700.0
2007-10-03 14:40:00,14.8,14.8,14.75,14.76,223800.0,12.8382,12.8382,12.7949,12.8035,223800.0
2007-10-03 14:50:00,14.75,14.77,14.75,14.76,94900.0,12.7949,12.8122,12.7949,12.8035,94900.0
2007-10-03 15:00:00,14.77,14.79,14.75,14.78,146400.0,12.8122,12.8296,12.7949,12.8209,146400.0
2007-10-03 15:10:00,14.78,14.83,14.77,14.8,149200.0,12.8209,12.8643,12.8122,12.8382,149200.0
2007-10-03 15:20:00,14.8,14.81,14.77,14.79,78000.0,12.8382,12.8469,12.8122,12.8296,78000.0
2007-10-03 15:30:00,14.79,14.8,14.76,14.78,304200.0,12.8296,12.8382,12.8035,12.8209,304200.0
2007-10-03 15:40:00,14.78,14.79,14.78,14.78,89300.0,12.8209,12.8296,12.8209,12.8209,89300.0
2007-10-03 15:50:00,14.79,14.84,14.78,14.82,328600.0,12.8296,12.8729,12.8209,12.8556,328600.0
2007-10-04 09:30:00,14.76,14.88,14.76,14.86,66300.0,12.8035,12.9076,12.8035,12.8903,66300.0
2007-10-04 09:40:00,14.86,14.9,14.83,14.84,66400.0,12.8903,12.925,12.8643,12.8729,66400.0
2007-10-04 09:50:00,14.84,14.85,14.79,14.8,62000.0,12.8729,12.8816,12.8296,12.8382,62000.0
2007-10-04 10:00:00,14.81,14.83,14.79,14.83,129200.0,12.8469,12.8643,12.8296,12.8643,129200.0
2007-10-04 10:10:00,14.83,14.88,14.82,14.87,119900.0,12.8643,12.9076,12.8556,12.899,119900.0
2007-10-04 10:20:00,14.87,14.92,14.87,14.91,146900.0,12.899,12.9423,12.899,12.9337,146900.0
2007-10-04 10:30:00,14.92,14.92,14.86,14.89,131400.0,12.9423,12.9423,12.8903,12.9163,131400.0
2007-10-04 10:40:00,14.89,14.9,14.85,14.87,54400.0,12.9163,12.925,12.8816,12.899,54400.0
2007-10-04 10:50:00,14.87,14.88,14.86,14.86,41200.0,12.899,12.9076,12.8903,12.8903,41200.0
2007-10-04 11:00:00,14.86,14.87,14.85,14.85,35300.0,12.8903,12.899,12.8816,12.8816,35300.0
2007-10-04 11:10:00,14.86,14.86,14.85,14.85,31400.0,12.8903,12.8903,12.8816,12.8816,31400.0
2007-10-04 11:20:00,14.85,14.86,14.85,14.86,26900.0,12.8816,12.8903,12.8816,12.8903,26900.0
2007-10-04 11:30:00,14.85,14.86,14.84,14.85,33100.0,12.8816,12.8903,12.8729,12.8816,33100.0
2007-10-04 11:40:00,14.84,14.85,14.83,14.84,50600.0,12.8729,12.8816,12.8643,12.8729,50600.0
2007-10-04 11:50:00,14.84,14.84,14.82,14.82,47000.0,12.8729,12.8729,12.8556,12.8556,47000.0
2007-10-04 12:00:00,14.82,14.83,14.81,14.81,80200.0,12.8556,12.8643,12.8469,12.8469,80200.0
2007-10-04 12:10:00,14.81,14.82,14.76,14.78,103300.0,12.8469,12.8556,12.8035,12.8209,103300.0
2007-10-04 12:20:00,14.78,14.78,14.71,14.72,126700.0,12.8209,12.8209,12.7602,12.7688,126700.0
2007-10-04 12:30:00,14.72,14.75,14.71,14.74,71100.0,12.7688,12.7949,12.7602,12.7862,71100.0
2007-10-04 12:40:00,14.75,14.75,14.74,14.74,34700.0,12.7949,12.7949,12.7862,12.7862,34700.0
2007-10-04 12:50:00,14.75,14.79,14.74,14.79,68700.0,12.7949,12.8296,12.7862,12.8296,68700.0
2007-10-04 13:00:00,14.79,14.79,14.71,14.73,190800.0,12.8296,12.8296,12.7602,12.7775,190800.0
2007-10-04 13:10:00,14.73,14.77,14.73,14.74,103600.0,12.7775,12.8122,12.7775,12.7862,103600.0
2007-10-04 13:20:00,14.75,14.76,14.73,14.75,34400.0,12.7949,12.8035,12.7775,12.7949,34400.0
2007-10-04 13:30:00,14.75,14.77,14.73,14.76,51600.0,12.7949,12.8122,12.7775,12.8035,51600.0
2007-10-04 13:40:00,14.76,14.78,14.74,14.75,75600.0,12.8035,12.8209,12.7862,12.7949,75600.0
2007-10-04 13:50:00,14.75,14.76,14.71,14.76,165100.0,12.7949,12.8035,12.7602,12.8035,165100.0
2007-10-04 14:00:00,14.76,14.78,14.76,14.77,59800.0,12.8035,12.8209,12.8035,12.8122,59800.0
2007-10-04 14:10:00,14.77,14.79,14.74,14.75,53400.0,12.8122,12.8296,12.7862,12.7949,53400.0
2007-10-04 14:20:00,14.74,14.77,14.74,14.76,45100.0,12.7862,12.8122,12.7862,12.8035,45100.0
2007-10-04 14:30:00,14.77,14.78,14.76,14.77,44800.0,12.8122,12.8209,12.8035,12.8122,44800.0
2007-10-04 14:40:00,14.77,14.79,14.77,14.78,46500.0,12.8122,12.8296,12.8122,12.8209,46500.0
2007-10-04 14:50:00,14.77,14.78,14.77,14.77,30400.0,12.8122,12.8209,12.8122,12.8122,30400.0
2007-10-04 15:00:00,14.78,14.78,14.75,14.76,66400.0,12.8209,12.8209,12.7949,12.8035,66400.0
2007-10-04 15:10:00,14.76,14.76,14.75,14.75,95500.0,12.8035,12.8035,12.7949,12.7949,95500.0
2007-10-04 15:20:00,14.76,14.77,14.75,14.76,66300.0,12.8035,12.8122,12.7949,12.8035,66300.0
2007-10-04 15:30:00,14.76,14.77,14.75,14.76,130300.0,12.8035,12.8122,12.7949,12.8035,130300.0
2007-10-04 15:40:00,14.75,14.76,14.74,14.75,140800.0,12.7949,12.8035,12.7862,12.7949,140800.0
2007-10-04 15:50:00,14.74,14.77,14.74,14.76,187100.0,12.7862,12.8122,12.7862,12.8035,187100.0
2007-10-05 09:30:00,14.88,14.95,14.86,14.94,137400.0,12.9076,12.9684,12.8903,12.9597,137400.0
2007-10-05 09:40:00,14.95,14.97,14.92,14.96,84600.0,12.9684,12.9857,12.9423,12.977,84600.0
2007-10-05 09:50:00,14.95,14.96,14.92,14.95,102900.0,12.9684,12.977,12.9423,12.9684,102900.0
2007-10-05 10:00:00,14.95,14.97,14.95,14.97,126000.0,12.9684,12.9857,12.9684,12.9857,126000.0
2007-10-05 10:10:00,14.97,14.97,14.96,14.96,65800.0,12.9857,12.9857,12.977,12.977,65800.0
2007-10-05 10:20:00,14.96,14.97,14.95,14.95,68800.0,12.977,12.9857,12.9684,12.9684,68800.0
2007-10-05 10:30:00,14.95,14.97,14.95,14.96,110800.0,12.9684,12.9857,12.9684,12.977,110800.0
2007-10-05 10:40:00,14.96,14.97,14.95,14.96,93100.0,12.977,12.9857,12.9684,12.977,93100.0
2007-10-05 10:50:00,14.96,14.97,14.95,14.96,100900.0,12.977,12.9857,12.9684,12.977,100900.0
2007-10-05 11:00:00,14.96,15.0,14.95,14.97,134000.0,12.977,13.0117,12.9684,12.9857,134000.0
2007-10-05 11:10:00,14.97,15.0,14.97,15.0,93900.0,12.9857,13.0117,12.9857,13.0117,93900.0
2007-10-05 11:20:00,15.0,15.01,14.98,14.98,167200.0,13.0117,13.0204,12.9944,12.9944,167200.0
2007-10-05 11:30:00,14.98,15.0,14.98,14.99,72200.0,12.9944,13.0117,12.9944,13.0031,72200.0
2007-10-05 11:40:00,14.99,14.99,14.98,14.98,41400.0,13.0031,13.0031,12.9944,12.9944,41400.0
2007-10-05 11:50:00,14.99,15.0,14.98,14.99,44200.0,13.0031,13.0117,12.9944,13.0031,44200.0
2007-10-05 12:00:00,14.99,15.03,14.99,15.03,139900.0,13.0031,13.0378,13.0031,13.0378,139900.0
2007-10-05 12:10:00,15.03,15.04,15.01,15.04,91700.0,13.0378,13.0464,13.0204,13.0464,91700.0
2007-10-05 12:20:00,15.04,15.04,15.02,15.02,98900.0,13.0464,13.0464,13.0291,13.0291,98900.0
2007-10-05 12:30:00,15.02,15.05,15.0,15.0,181800.0,13.0291,13.0551,13.0117,13.0117,181800.0
2007-10-05 12:40:00,15.0,15.01,14.98,14.98,58100.0,13.0117,13.0204,12.9944,12.9944,58100.0
2007-10-05 12:50:00,14.99,15.0,14.98,14.99,77500.0,13.0031,13.0117,12.9944,13.0031,77500.0
2007-10-05 13:00:00,14.99,15.0,14.98,14.99,56000.0,13.0031,13.0117,12.9944,13.0031,56000.0
2007-10-05 13:10:00,14.99,14.99,14.98,14.98,33400.0,13.0031,13.0031,12.9944,12.9944,33400.0
2007-10-05 13:20:00,14.99,14.99,14.97,14.98,53600.0,13.0031,13.0031,12.9857,12.9944,53600.0
2007-10-05 13:30:00,14.98,14.99,14.97,14.99,53300.0,12.9944,13.0031,12.9857,13.0031,53300.0
2007-10-05 13:40:00,14.99,15.02,14.98,15.01,62400.0,13.0031,13.0291,12.9944,13.0204,62400.0
2007-10-05 13:50:00,15.01,15.02,15.01,15.02,43300.0,13.0204,13.0291,13.0204,13.0291,43300.0
2007-10-05 14:00:00,15.02,15.02,15.01,15.02,50000.0,13.0291,13.0291,13.0204,13.0291,50000.0
2007-10-05 14:10:00,15.02,15.02,15.0,15.01,90900.0,13.0291,13.0291,13.0117,13.0204,90900.0
2007-10-05 14:20:00,15.01,15.03,15.0,15.03,76600.0,13.0204,13.0378,13.0117,13.0378,76600.0
2007-10-05 14:30:00,15.03,15.05,15.02,15.05,70000.0,13.0378,13.0551,13.0291,13.0551,70000.0
2007-10-05 14:40:00,15.05,15.05,14.99,14.99,253900.0,13.0551,13.0551,13.0031,13.0031,253900.0
2007-10-05 14:50:00,15.0,15.0,14.99,15.0,46700.0,13.0117,13.0117,13.0031,13.0117,46700.0
2007-10-05 15:00:00,15.0,15.03,14.99,15.02,168800.0,13.0117,13.0378,13.0031,13.0291,168800.0
2007-10-05 15:10:00,15.02,15.02,14.98,14.98,65500.0,13.0291,13.0291,12.9944,12.9944,65500.0
2007-10-05 15:20:00,14.99,14.99,14.98,14.99,64000.0,13.0031,13.0031,12.9944,13.0031,64000.0
2007-10-05 15:30:00,14.99,15.0,14.98,15.0,82300.0,13.0031,13.0117,12.9944,13.0117,82300.0
2007-10-05 15:40:00,15.0,15.0,14.92,14.93,242100.0,13.0117,13.0117,12.9423,12.951,242100.0
2007-10-05 15:50:00,14.93,14.93,14.9,14.91,208300.0,12.951,12.951,12.925,12.9337,208300.0
2007-10-08 09:30:00,14.89,14.93,14.89,14.92,48600.0,12.9163,12.951,12.9163,12.9423,48600.0
2007-10-08 09:40:00,14.93,14.94,14.9,14.9,34400.0,12.951,12.9597,12.925,12.925,34400.0
2007-10-08 09:50:00,14.9,14.93,14.84,14.92,133900.0,12.925,12.951,12.8729,12.9423,133900.0
2007-10-08 10:00:00,14.92,14.97,14.89,14.96,173300.0,12.9423,12.9857,12.9163,12.977,173300.0
2007-10-08 10:10:00,14.96,14.97,14.95,14.96,58100.0,12.977,12.9857,12.9684,12.977,58100.0
2007-10-08 10:20:00,14.97,15.01,14.96,15.0,77200.0,12.9857,13.0204,12.977,13.0117,77200.0
2007-10-08 10:30:00,15.01,15.01,14.98,14.99,69800.0,13.0204,13.0204,12.9944,13.0031,69800.0
2007-10-08 10:40:00,14.99,14.99,14.98,14.99,33200.0,13.0031,13.0031,12.9944,13.0031,33200.0
2007-10-08 10:50:00,14.99,14.99,14.94,14.98,75300.0,13.0031,13.0031,12.9597,12.9944,75300.0
2007-10-08 11:00:00,14.98,14.98,14.86,14.88,78700.0,12.9944,12.9944,12.8903,12.9076,78700.0
2007-10-08 11:10:00,14.88,14.92,14.86,14.9,38100.0,12.9076,12.9423,12.8903,12.925,38100.0
2007-10-08 11:20:00,14.9,14.94,14.89,14.92,63400.0,12.925,12.9597,12.9163,12.9423,63400.0
2007-10-08 11:30:00,14.92,14.92,14.86,14.86,79700.0,12.9423,12.9423,12.8903,12.8903,79700.0
2007-10-08 11:40:00,14.86,14.86,14.82,14.82,95100.0,12.8903,12.8903,12.8556,12.8556,95100.0
2007-10-08 11:50:00,14.83,14.88,14.8,14.88,59300.0,12.8643,12.9076,12.8382,12.9076,59300.0
2007-10-08 12:00:00,14.89,14.93,14.89,14.91,42700.0,12.9163,12.951,12.9163,12.9337,42700.0
2007-10-08 12:10:00,14.92,14.93,14.91,14.93,29300.0,12.9423,12.951,12.9337,12.951,29300.0
2007-10-08 12:20:00,14.93,14.93,14.91,14.92,69200.0,12.951,12.951,12.9337,12.9423,69200.0
2007-10-08 12:30:00,14.92,14.93,14.91,14.93,17900.0,12.9423,12.951,12.9337,12.951,17900.0
2007-10-08 12:40:00,14.92,14.93,14.92,14.93,19100.0,12.9423,12.951,12.9423,12.951,19100.0
2007-10-08 12:50:00,14.93,14.93,14.83,14.84,181000.0,12.951,12.951,12.8643,12.8729,181000.0
2007-10-08 13:00:00,14.84,14.87,14.8,14.86,72500.0,12.8729,12.899,12.8382,12.8903,72500.0
2007-10-08 13:10:00,14.87,14.9,14.86,14.9,19400.0,12.899,12.925,12.8903,12.925,19400.0
2007-10-08 13:20:00,14.9,14.93,14.89,14.93,30800.0,12.925,12.951,12.9163,12.951,30800.0
2007-10-08 13:30:00,14.92,14.93,14.91,14.93,47000.0,12.9423,12.951,12.9337,12.951,47000.0
2007-10-08 13:40:00,14.92,14.95,14.89,14.89,88300.0,12.9423,12.9684,12.9163,12.9163,88300.0
2007-10-08 13:50:00,14.89,14.93,14.88,14.91,83900.0,12.9163,12.951,12.9076,12.9337,83900.0
2007-10-08 14:00:00,14.92,14.95,14.91,14.92,83400.0,12.9423,12.9684,12.9337,12.9423,83400.0
2007-10-08 14:10:00,14.93,14.96,14.9,14.96,72100.0,12.951,12.977,12.925,12.977,72100.0
2007-10-08 14:20:00,14.96,14.98,14.95,14.96,90200.0,12.977,12.9944,12.9684,12.977,90200.0
2007-10-08 14:30:00,14.96,14.98,14.94,14.95,78400.0,12.977,12.9944,12.9597,12.9684,78400.0
2007-10-08 14:40:00,14.95,14.97,14.94,14.97,56900.0,12.9684,12.9857,12.9597,12.9857,56900.0
2007-10-08 14:50:00,14.96,14.97,14.92,14.94,62200.0,12.977,12.9857,12.9423,12.9597,62200.0
2007-10-08 15:00:00,14.95,14.95,14.91,14.92,60700.0,12.9684,12.9684,12.9337,12.9423,60700.0
2007-10-08 15:10:00,14.92,14.94,14.91,14.92,44700.0,12.9423,12.9597,12.9337,12.9423,44700.0
2007-10-08 15:20:00,14.92,14.96,14.91,14.92,96300.0,12.9423,12.977,12.9337,12.9423,96300.0
2007-10-08 15:30:00,14.92,14.93,14.91,14.92,52200.0,12.9423,12.951,12.9337,12.9423,52200.0
2007-10-08 15:40:00,14.93,14.97,14.92,14.95,113300.0,12.951,12.9857,12.9423,12.9684,113300.0
2007-10-08 15:50:00,14.96,14.97,14.93,14.96,132700.0,12.977,12.9857,12.951,12.977,132700.0
2007-10-09 09:30:00,14.96,15.04,14.96,15.01,90800.0,12.977,13.0464,12.977,13.0204,90800.0
2007-10-09 09:40:00,15.02,15.03,14.97,15.0,59400.0,13.0291,13.0378,12.9857,13.0117,59400.0
2007-10-09 09:50:00,15.0,15.03,14.96,14.96,97800.0,13.0117,13.0378,12.977,12.977,97800.0
2007-10-09 10:00:00,14.97,14.97,14.96,14.96,53300.0,12.9857,12.9857,12.977,12.977,53300.0
2007-10-09 10:10:00,14.95,15.02,14.95,15.01,226800.0,12.9684,13.0291,12.9684,13.0204,226800.0
2007-10-09 10:20:00,15.01,15.02,14.98,14.98,76300.0,13.0204,13.0291,12.9944,12.9944,76300.0
2007-10-09 10:30:00,14.98,15.02,14.98,14.99,135000.0,12.9944,13.0291,12.9944,13.0031,135000.0
2007-10-09 10:40:00,14.99,15.02,14.98,15.0,76600.0,13.0031,13.0291,12.9944,13.0117,76600.0
2007-10-09 10:50:00,14.99,15.01,14.99,15.0,82300.0,13.0031,13.0204,13.0031,13.0117,82300.0
2007-10-09 11:00:00,15.0,15.01,14.98,14.99,88500.0,13.0117,13.0204,12.9944,13.0031,88500.0
2007-10-09 11:10:00,14.99,14.99,14.98,14.98,35900.0,13.0031,13.0031,12.9944,12.9944,35900.0
2007-10-09 11:20:00,14.98,15.0,14.98,14.99,72300.0,12.9944,13.0117,12.9944,13.0031,72300.0
2007-10-09 11:30:00,15.0,15.0,14.99,14.99,49900.0,13.0117,13.0117,13.0031,13.0031,49900.0
2007-10-09 11:40:00,14.99,14.99,14.98,14.98,23800.0,13.0031,13.0031,12.9944,12.9944,23800.0
2007-10-09 11:50:00,14.98,14.99,14.98,14.99,17700.0,12.9944,13.0031,12.9944,13.0031,17700.0
2007-10-09 12:00:00,14.98,15.0,14.98,14.98,70700.0,12.9944,13.0117,12.9944,12.9944,70700.0
2007-10-09 12:10:00,14.98,15.01,14.98,15.0,165200.0,12.9944,13.0204,12.9944,13.0117,165200.0
2007-10-09 12:20:00,14.99,15.0,14.99,14.99,26600.0,13.0031,13.0117,13.0031,13.0031,26600.0
2007-10-09 12:30:00,14.99,15.0,14.98,14.98,26800.0,13.0031,13.0117,12.9944,12.9944,26800.0
2007-10-09 12:40:00,14.99,14.99,14.96,14.99,62300.0,13.0031,13.0031,12.977,13.0031,62300.0
2007-10-09 12:50:00,14.99,14.99,14.92,14.93,100700.0,13.0031,13.0031,12.9423,12.951,100700.0
2007-10-09 13:00:00,14.92,14.95,14.9,14.95,91000.0,12.9423,12.9684,12.925,12.9684,91000.0
2007-10-09 13:10:00,14.95,14.97,14.94,14.97,40200.0,12.9684,12.9857,12.9597,12.9857,40200.0
2007-10-09 13:20:00,14.96,14.97,14.91,14.93,97400.0,12.977,12.9857,12.9337,12.951,97400.0
2007-10-09 13:30:00,14.93,14.95,14.93,14.94,28100.0,12.951,12.9684,12.951,12.9597,28100.0
2007-10-09 13:40:00,14.94,14.97,14.92,14.95,66300.0,12.9597,12.9857,12.9423,12.9684,66300.0
2007-10-09 13:50:00,14.95,14.97,14.95,14.96,31100.0,12.9684,12.9857,12.9684,12.977,31100.0
2007-10-09 14:00:00,14.97,15.02,14.95,14.99,103700.0,12.9857,13.0291,12.9684,13.0031,103700.0
2007-10-09 14:10:00,14.99,15.01,14.98,14.98,45900.0,13.0031,13.0204,12.9944,12.9944,45900.0
2007-10-09 14:20:00,14.97,15.04,14.95,15.04,62300.0,12.9857,13.0464,12.9684,13.0464,62300.0
2007-10-09 14:30:00,15.03,15.04,15.0,15.03,121300.0,13.0378,13.0464,13.0117,13.0378,121300.0
2007-10-09 14:40:00,15.04,15.05,15.03,15.03,33700.0,13.0464,13.0551,13.0378,13.0378,33700.0
2007-10-09 14:50:00,15.04,15.05,15.03,15.05,38100.0,13.0464,13.0551,13.0378,13.0551,38100.0
2007-10-09 15:00:00,15.04,15.05,15.04,15.05,35500.0,13.0464,13.0551,13.0464,13.0551,35500.0
2007-10-09 15:10:00,15.04,15.05,15.04,15.04,28300.0,13.0464,13.0551,13.0464,13.0464,28300.0
2007-10-09 15:20:00,15.05,15.06,15.0,15.0,253400.0,13.0551,13.0638,13.0117,13.0117,253400.0
2007-10-09 15:30:00,15.0,15.01,15.0,15.01,66300.0,13.0117,13.0204,13.0117,13.0204,66300.0
2007-10-09 15:40:00,15.01,15.01,14.95,14.95,171400.0,13.0204,13.0204,12.9684,12.9684,171400.0
2007-10-09 15:50:00,14.96,14.98,14.95,14.98,178500.0,12.977,12.9944,12.9684,12.9944,178500.0
2007-10-10 09:30:00,15.0,15.05,14.95,15.0,86200.0,13.0117,13.0551,12.9684,13.0117,86200.0
2007-10-10 09:40:00,15.0,15.03,14.95,14.96,49700.0,13.0117,13.0378,12.9684,12.977,49700.0
2007-10-10 09:50:00,14.97,15.0,14.96,14.98,77700.0,12.9857,13.0117,12.977,12.9944,77700.0
2007-10-10 10:00:00,14.98,14.98,14.86,14.88,160900.0,12.9944,12.9944,12.8903,12.9076,160900.0
2007-10-10 10:10:00,14.88,14.89,14.83,14.88,101300.0,12.9076,12.9163,12.8643,12.9076,101300.0
2007-10-10 10:20:00,14.88,14.89,14.84,14.85,72300.0,12.9076,12.9163,12.8729,12.8816,72300.0
2007-10-10 10:30:00,14.85,14.88,14.83,14.86,92500.0,12.8816,12.9076,12.8643,12.8903,92500.0
2007-10-10 10:40:00,14.86,14.86,14.85,14.86,41900.0,12.8903,12.8903,12.8816,12.8903,41900.0
2007-10-10 10:50:00,14.85,14.86,14.8,14.81,76500.0,12.8816,12.8903,12.8382,12.8469,76500.0
2007-10-10 11:00:00,14.81,14.85,14.81,14.82,74000.0,12.8469,12.8816,12.8469,12.8556,74000.0
2007-10-10 11:10:00,14.82,14.83,14.81,14.82,66600.0,12.8556,12.8643,12.8469,12.8556,66600.0
2007-10-10 11:20:00,14.81,14.85,14.81,14.85,42300.0,12.8469,12.8816,12.8469,12.8816,42300.0
2007-10-10 11:30:00,14.85,14.89,14.84,14.89,38100.0,12.8816,12.9163,12.8729,12.9163,38100.0
2007-10-10 11:40:00,14.88,14.89,14.87,14.87,51300.0,12.9076,12.9163,12.899,12.899,51300.0
2007-10-10 11:50:00,14.87,14.87,14.83,14.83,63900.0,12.899,12.899,12.8643,12.8643,63900.0
2007-10-10 12:00:00,14.84,14.88,14.83,14.88,66400.0,12.8729,12.9076,12.8643,12.9076,66400.0
2007-10-10 12:10:00,14.88,14.9,14.88,14.9,107700.0,12.9076,12.925,12.9076,12.925,107700.0
2007-10-10 12:20:00,14.89,14.93,14.89,14.92,48400.0,12.9163,12.951,12.9163,12.9423,48400.0
2007-10-10 12:30:00,14.92,14.94,14.92,14.93,43200.0,12.9423,12.9597,12.9423,12.951,43200.0
2007-10-10 12:40:00,14.92,14.93,14.89,14.91,104100.0,12.9423,12.951,12.9163,12.9337,104100.0
2007-10-10 12:50:00,14.92,14.92,14.89,14.91,17700.0,12.9423,12.9423,12.9163,12.9337,17700.0
2007-10-10 13:00:00,14.91,14.92,14.87,14.88,30200.0,12.9337,12.9423,12.899,12.9076,30200.0
2007-10-10 13:10:00,14.88,14.89,14.87,14.88,11600.0,12.9076,12.9163,12.899,12.9076,11600.0
2007-10-10 13:20:00,14.88,14.89,14.86,14.86,20000.0,12.9076,12.9163,12.8903,12.8903,20000.0
2007-10-10 13:30:00,14.87,14.9,14.86,14.89,29600.0,12.899,12.925,12.8903,12.9163,29600.0
2007-10-10 13:40:00,14.89,14.89,14.88,14.88,10400.0,12.9163,12.9163,12.9076,12.9076,10400.0
2007-10-10 13:50:00,14.89,14.89,14.88,14.89,13100.0,12.9163,12.9163,12.9076,12.9163,13100.0
2007-10-10 14:00:00,14.89,14.89,14.87,14.88,17800.0,12.9163,12.9163,12.899,12.9076,17800.0
2007-10-10 14:10:00,14.88,14.91,14.87,14.88,66100.0,12.9076,12.9337,12.899,12.9076,66100.0
2007-10-10 14:20:00,14.88,14.9,14.88,14.9,28600.0,12.9076,12.925,12.9076,12.925,28600.0
2007-10-10 14:30:00,14.9,14.91,14.9,14.9,20100.0,12.925,12.9337,12.925,12.925,20100.0
2007-10-10 14:40:00,14.91,14.94,14.9,14.93,65800.0,12.9337,12.9597,12.925,12.951,65800.0
2007-10-10 14:50:00,14.93,14.93,14.91,14.91,24600.0,12.951,12.951,12.9337,12.9337,24600.0
2007-10-10 15:00:00,14.92,14.94,14.91,14.91,63600.0,12.9423,12.9597,12.9337,12.9337,63600.0
2007-10-10 15:10:00,14.92,14.93,14.92,14.92,28200.0,12.9423,12.951,12.9423,12.9423,28200.0
2007-10-10 15:20:00,14.93,14.94,14.92,14.93,37900.0,12.951,12.9597,12.9423,12.951,37900.0
2007-10-10 15:30:00,14.93,14.94,14.91,14.91,49800.0,12.951,12.9597,12.9337,12.9337,49800.0
2007-10-10 15:40:00,14.91,14.93,14.9,14.93,73400.0,12.9337,12.951,12.925,12.951,73400.0
2007-10-10 15:50:00,14.92,14.95,14.91,14.91,150300.0,12.9423,12.9684,12.9337,12.9337,150300.0
2007-10-11 09:30:00,14.89,15.03,14.89,14.97,76500.0,12.9163,13.0378,12.9163,12.9857,76500.0
2007-10-11 09:40:00,14.97,15.02,14.89,14.91,82800.0,12.9857,13.0291,12.9163,12.9337,82800.0
2007-10-11 09:50:00,14.91,14.98,14.91,14.97,78300.0,12.9337,12.9944,12.9337,12.9857,78300.0
2007-10-11 10:00:00,14.98,14.99,14.93,14.93,75600.0,12.9944,13.0031,12.951,12.951,75600.0
2007-10-11 10:10:00,14.92,14.96,14.92,14.96,118700.0,12.9423,12.977,12.9423,12.977,118700.0
2007-10-11 10:20:00,14.96,14.98,14.92,14.96,83300.0,12.977,12.9944,12.9423,12.977,83300.0
2007-10-11 10:30:00,14.95,14.99,14.9,14.93,98600.0,12.9684,13.0031,12.925,12.951,98600.0
2007-10-11 10:40:00,14.93,14.96,14.91,14.92,55700.0,12.951,12.977,12.9337,12.9423,55700.0
2007-10-11 10:50:00,14.92,14.92,14.9,14.91,41300.0,12.9423,12.9423,12.925,12.9337,41300.0
2007-10-11 11:00:00,14.9,14.91,14.86,14.88,67700.0,12.925,12.9337,12.8903,12.9076,67700.0
2007-10-11 11:10:00,14.87,14.88,14.82,14.84,71800.0,12.899,12.9076,12.8556,12.8729,71800.0
2007-10-11 11:20:00,14.84,14.86,14.81,14.81,44500.0,12.8729,12.8903,12.8469,12.8469,44500.0
2007-10-11 11:30:00,14.81,14.82,14.77,14.81,95400.0,12.8469,12.8556,12.8122,12.8469,95400.0
2007-10-11 11:40:00,14.82,14.82,14.81,14.82,13300.0,12.8556,12.8556,12.8469,12.8556,13300.0
2007-10-11 11:50:00,14.82,14.82,14.79,14.8,38400.0,12.8556,12.8556,12.8296,12.8382,38400.0
2007-10-11 12:00:00,14.8,14.81,14.79,14.79,121600.0,12.8382,12.8469,12.8296,12.8296,121600.0
2007-10-11 12:10:00,14.79,14.81,14.79,14.8,39200.0,12.8296,12.8469,12.8296,12.8382,39200.0
2007-10-11 12:20:00,14.79,14.79,14.77,14.77,77100.0,12.8296,12.8296,12.8122,12.8122,77100.0
2007-10-11 12:30:00,14.78,14.79,14.72,14.73,135200.0,12.8209,12.8296,12.7688,12.7775,135200.0
2007-10-11 12:40:00,14.73,14.75,14.72,14.75,62700.0,12.7775,12.7949,12.7688,12.7949,62700.0
2007-10-11 12:50:00,14.75,14.75,14.72,14.72,77700.0,12.7949,12.7949,12.7688,12.7688,77700.0
2007-10-11 13:00:00,14.72,14.73,14.69,14.69,79300.0,12.7688,12.7775,12.7428,12.7428,79300.0
2007-10-11 13:10:00,14.7,14.75,14.69,14.75,86700.0,12.7515,12.7949,12.7428,12.7949,86700.0
2007-10-11 13:20:00,14.75,14.76,14.74,14.76,103800.0,12.7949,12.8035,12.7862,12.8035,103800.0
2007-10-11 13:30:00,14.76,14.77,14.75,14.77,59800.0,12.8035,12.8122,12.7949,12.8122,59800.0
2007-10-11 13:40:00,14.77,14.77,14.76,14.77,45000.0,12.8122,12.8122,12.8035,12.8122,45000.0
2007-10-11 13:50:00,14.77,14.8,14.73,14.75,98300.0,12.8122,12.8382,12.7775,12.7949,98300.0
2007-10-11 14:00:00,14.74,14.75,14.69,14.7,167900.0,12.7862,12.7949,12.7428,12.7515,167900.0
2007-10-11 14:10:00,14.71,14.71,14.66,14.67,87100.0,12.7602,12.7602,12.7168,12.7255,87100.0
2007-10-11 14:20:00,14.67,14.71,14.61,14.63,272500.0,12.7255,12.7602,12.6734,12.6908,272500.0
2007-10-11 14:30:00,14.62,14.64,14.58,14.61,245700.0,12.6821,12.6995,12.6474,12.6734,245700.0
2007-10-11 14:40:00,14.61,14.69,14.61,14.67,278600.0,12.6734,12.7428,12.6734,12.7255,278600.0
2007-10-11 14:50:00,14.66,14.68,14.66,14.67,172500.0,12.7168,12.7342,12.7168,12.7255,172500.0
2007-10-11 15:00:00,14.68,14.7,14.63,14.69,238700.0,12.7342,12.7515,12.6908,12.7428,238700.0
2007-10-11 15:10:00,14.68,14.69,14.62,14.64,143000.0,12.7342,12.7428,12.6821,12.6995,143000.0
2007-10-11 15:20:00,14.64,14.65,14.62,14.64,105000.0,12.6995,12.7081,12.6821,12.6995,105000.0
2007-10-11 15:30:00,14.64,14.67,14.61,14.66,151300.0,12.6995,12.7255,12.6734,12.7168,151300.0
2007-10-11 15:40:00,14.66,14.71,14.65,14.7,212500.0,12.7168,12.7602,12.7081,12.7515,212500.0
2007-10-11 15:50:00,14.69,14.7,14.68,14.68,241400.0,12.7428,12.7515,12.7342,12.7342,241400.0
2007-10-12 09:30:00,14.59,14.64,14.55,14.57,182900.0,12.6561,12.6995,12.6214,12.6387,182900.0
2007-10-12 09:40:00,14.57,14.63,14.55,14.58,110900.0,12.6387,12.6908,12.6214,12.6474,110900.0
2007-10-12 09:50:00,14.58,14.67,14.57,14.62,80600.0,12.6474,12.7255,12.6387,12.6821,80600.0
2007-10-12 10:00:00,14.61,14.65,14.58,14.62,53500.0,12.6734,12.7081,12.6474,12.6821,53500.0
2007-10-12 10:10:00,14.63,14.64,14.6,14.6,35000.0,12.6908,12.6995,12.6648,12.6648,35000.0
2007-10-12 10:20:00,14.61,14.63,14.59,14.62,55100.0,12.6734,12.6908,12.6561,12.6821,55100.0
2007-10-12 10:30:00,14.62,14.63,14.59,14.6,46100.0,12.6821,12.6908,12.6561,12.6648,46100.0
2007-10-12 10:40:00,14.61,14.61,14.59,14.61,44400.0,12.6734,12.6734,12.6561,12.6734,44400.0
2007-10-12 10:50:00,14.6,14.62,14.6,14.61,36400.0,12.6648,12.6821,12.6648,12.6734,36400.0
2007-10-12 11:00:00,14.6,14.63,14.6,14.62,40400.0,12.6648,12.6908,12.6648,12.6821,40400.0
2007-10-12 11:10:00,14.62,14.63,14.6,14.61,60400.0,12.6821,12.6908,12.6648,12.6734,60400.0
2007-10-12 11:20:00,14.6,14.63,14.6,14.62,60700.0,12.6648,12.6908,12.6648,12.6821,60700.0
2007-10-12 11:30:00,14.63,14.68,14.62,14.65,101400.0,12.6908,12.7342,12.6821,12.7081,101400.0
2007-10-12 11:40:00,14.65,14.67,14.63,14.67,112200.0,12.7081,12.7255,12.6908,12.7255,112200.0
2007-10-12 11:50:00,14.67,14.7,14.65,14.69,313300.0,12.7255,12.7515,12.7081,12.7428,313300.0
2007-10-12 12:00:00,14.68,14.7,14.66,14.69,106300.0,12.7342,12.7515,12.7168,12.7428,106300.0
2007-10-12 12:10:00,14.68,14.69,14.67,14.69,71300.0,12.7342,12.7428,12.7255,12.7428,71300.0
2007-10-12 12:20:00,14.69,14.7,14.68,14.68,44800.0,12.7428,12.7515,12.7342,12.7342,44800.0
2007-10-12 12:30:00,14.68,14.71,14.68,14.7,48300.0,12.7342,12.7602,12.7342,12.7515,48300.0
2007-10-12 12:40:00,14.71,14.73,14.7,14.72,33000.0,12.7602,12.7775,12.7515,12.7688,33000.0
2007-10-12 12:50:00,14.72,14.78,14.72,14.77,157100.0,12.7688,12.8209,12.7688,12.8122,157100.0
2007-10-12 13:00:00,14.76,14.76,14.72,14.75,68100.0,12.8035,12.8035,12.7688,12.7949,68100.0
2007-10-12 13:10:00,14.74,14.75,14.72,14.72,77000.0,12.7862,12.7949,12.7688,12.7688,77000.0
2007-10-12 13:20:00,14.72,14.77,14.72,14.77,89200.0,12.7688,12.8122,12.7688,12.8122,89200.0
2007-10-12 13:30:00,14.77,14.79,14.76,14.78,139100.0,12.8122,12.8296,12.8035,12.8209,139100.0
2007-10-12 13:40:00,14.79,14.79,14.77,14.77,107200.0,12.8296,12.8296,12.8122,12.8122,107200.0
2007-10-12 13:50:00,14.77,14.77,14.72,14.72,94300.0,12.8122,12.8122,12.7688,12.7688,94300.0
2007-10-12 14:00:00,14.73,14.77,14.72,14.72,140200.0,12.7775,12.8122,12.7688,12.7688,140200.0
2007-10-12 14:10:00,14.72,14.73,14.68,14.71,90700.0,12.7688,12.7775,12.7342,12.7602,90700.0
2007-10-12 14:20:00,14.71,14.71,14.7,14.7,44200.0,12.7602,12.7602,12.7515,12.7515,44200.0
2007-10-12 14:30:00,14.7,14.71,14.67,14.68,64500.0,12.7515,12.7602,12.7255,12.7342,64500.0
2007-10-12 14:40:00,14.69,14.69,14.67,14.67,46800.0,12.7428,12.7428,12.7255,12.7255,46800.0
2007-10-12 14:50:00,14.67,14.69,14.67,14.68,24800.0,12.7255,12.7428,12.7255,12.7342,24800.0
2007-10-12 15:00:00,14.68,14.69,14.64,14.67,64800.0,12.7342,12.7428,12.6995,12.7255,64800.0
2007-10-12 15:10:00,14.67,14.68,14.64,14.66,82000.0,12.7255,12.7342,12.6995,12.7168,82000.0
2007-10-12 15:20:00,14.65,14.68,14.65,14.66,88100.0,12.7081,12.7342,12.7081,12.7168,88100.0
2007-10-12 15:30:00,14.67,14.68,14.66,14.67,41000.0,12.7255,12.7342,12.7168,12.7255,41000.0
2007-10-12 15:40:00,14.68,14.68,14.65,14.65,86400.0,12.7342,12.7342,12.7081,12.7081,86400.0
2007-10-12 15:50:00,14.65,14.67,14.64,14.67,262000.0,12.7081,12.7255,12.6995,12.7255,262000.0
2007-10-15 09:30:00,14.6,14.64,14.59,14.6,71700.0,12.6648,12.6995,12.6561,12.6648,71700.0
2007-10-15 09:40:00,14.59,14.61,14.56,14.56,110200.0,12.6561,12.6734,12.6301,12.6301,110200.0
2007-10-15 09:50:00,14.56,14.58,14.55,14.57,110400.0,12.6301,12.6474,12.6214,12.6387,110400.0
2007-10-15 10:00:00,14.56,14.57,14.55,14.55,52800.0,12.6301,12.6387,12.6214,12.6214,52800.0
2007-10-15 10:10:00,14.55,14.55,14.5,14.52,124500.0,12.6214,12.6214,12.578,12.5954,124500.0
2007-10-15 10:20:00,14.51,14.56,14.51,14.55,77000.0,12.5867,12.6301,12.5867,12.6214,77000.0
2007-10-15 10:30:00,14.56,14.56,14.53,14.54,80600.0,12.6301,12.6301,12.604,12.6127,80600.0
2007-10-15 10:40:00,14.55,14.59,14.53,14.59,97800.0,12.6214,12.6561,12.604,12.6561,97800.0
2007-10-15 10:50:00,14.59,14.62,14.58,14.62,127200.0,12.6561,12.6821,12.6474,12.6821,127200.0
2007-10-15 11:00:00,14.61,14.63,14.6,14.6,111500.0,12.6734,12.6908,12.6648,12.6648,111500.0
2007-10-15 11:10:00,14.6,14.64,14.59,14.63,109400.0,12.6648,12.6995,12.6561,12.6908,109400.0
2007-10-15 11:20:00,14.62,14.63,14.55,14.56,92500.0,12.6821,12.6908,12.6214,12.6301,92500.0
2007-10-15 11:30:00,14.56,14.57,14.53,14.55,79900.0,12.6301,12.6387,12.604,12.6214,79900.0
2007-10-15 11:40:00,14.55,14.55,14.54,14.54,33800.0,12.6214,12.6214,12.6127,12.6127,33800.0
2007-10-15 11:50:00,14.54,14.54,14.53,14.53,20700.0,12.6127,12.6127,12.604,12.604,20700.0
2007-10-15 12:00:00,14.54,14.54,14.53,14.54,31500.0,12.6127,12.6127,12.604,12.6127,31500.0
2007-10-15 12:10:00,14.53,14.56,14.53,14.55,63500.0,12.604,12.6301,12.604,12.6214,63500.0
2007-10-15 12:20:00,14.55,14.57,14.55,14.56,47000.0,12.6214,12.6387,12.6214,12.6301,47000.0
2007-10-15 12:30:00,14.56,14.57,14.55,14.56,42300.0,12.6301,12.6387,12.6214,12.6301,42300.0
2007-10-15 12:40:00,14.55,14.56,14.51,14.52,57800.0,12.6214,12.6301,12.5867,12.5954,57800.0
2007-10-15 12:50:00,14.52,14.52,14.51,14.52,22800.0,12.5954,12.5954,12.5867,12.5954,22800.0
2007-10-15 13:00:00,14.51,14.52,14.5,14.5,42800.0,12.5867,12.5954,12.578,12.578,42800.0
2007-10-15 13:10:00,14.5,14.52,14.5,14.51,48600.0,12.578,12.5954,12.578,12.5867,48600.0
2007-10-15 13:20:00,14.51,14.52,14.51,14.52,14800.0,12.5867,12.5954,12.5867,12.5954,14800.0
2007-10-15 13:30:00,14.51,14.54,14.51,14.54,32400.0,12.5867,12.6127,12.5867,12.6127,32400.0
2007-10-15 13:40:00,14.53,14.55,14.51,14.52,110000.0,12.604,12.6214,12.5867,12.5954,110000.0
2007-10-15 13:50:00,14.51,14.54,14.51,14.53,47400.0,12.5867,12.6127,12.5867,12.604,47400.0
2007-10-15 14:00:00,14.54,14.54,14.5,14.5,84800.0,12.6127,12.6127,12.578,12.578,84800.0
2007-10-15 14:10:00,14.5,14.53,14.5,14.5,63600.0,12.578,12.604,12.578,12.578,63600.0
2007-10-15 14:20:00,14.5,14.52,14.5,14.51,89600.0,12.578,12.5954,12.578,12.5867,89600.0
2007-10-15 14:30:00,14.51,14.52,14.5,14.52,46700.0,12.5867,12.5954,12.578,12.5954,46700.0
2007-10-15 14:40:00,14.51,14.57,14.51,14.57,84300.0,12.5867,12.6387,12.5867,12.6387,84300.0
2007-10-15 14:50:00,14.56,14.57,14.54,14.56,89800.0,12.6301,12.6387,12.6127,12.6301,89800.0
2007-10-15 15:00:00,14.55,14.59,14.55,14.57,77200.0,12.6214,12.6561,12.6214,12.6387,77200.0
2007-10-15 15:10:00,14.57,14.58,14.54,14.56,98300.0,12.6387,12.6474,12.6127,12.6301,98300.0
2007-10-15 15:20:00,14.56,14.59,14.53,14.54,131100.0,12.6301,12.6561,12.604,12.6127,131100.0
2007-10-15 15:30:00,14.55,14.55,14.54,14.54,53000.0,12.6214,12.6214,12.6127,12.6127,53000.0
2007-10-15 15:40:00,14.54,14.63,14.54,14.62,200900.0,12.6127,12.6908,12.6127,12.6821,200900.0
2007-10-15 15:50:00,14.62,14.62,14.57,14.59,176900.0,12.6821,12.6821,12.6387,12.6561,176900.0
2007-10-16 09:30:00,14.57,14.61,14.54,14.59,124300.0,12.6387,12.6734,12.6127,12.6561,124300.0
2007-10-16 09:40:00,14.58,14.58,14.54,14.56,147100.0,12.6474,12.6474,12.6127,12.6301,147100.0
2007-10-16 09:50:00,14.56,14.57,14.54,14.55,75600.0,12.6301,12.6387,12.6127,12.6214,75600.0
2007-10-16 10:00:00,14.55,14.58,14.54,14.57,138200.0,12.6214,12.6474,12.6127,12.6387,138200.0
2007-10-16 10:10:00,14.56,14.58,14.54,14.55,125800.0,12.6301,12.6474,12.6127,12.6214,125800.0
2007-10-16 10:20:00,14.55,14.56,14.54,14.55,57300.0,12.6214,12.6301,12.6127,12.6214,57300.0
2007-10-16 10:30:00,14.55,14.58,14.54,14.56,141800.0,12.6214,12.6474,12.6127,12.6301,141800.0
2007-10-16 10:40:00,14.56,14.58,14.56,14.58,94800.0,12.6301,12.6474,12.6301,12.6474,94800.0
2007-10-16 10:50:00,14.58,14.64,14.57,14.62,159600.0,12.6474,12.6995,12.6387,12.6821,159600.0
2007-10-16 11:00:00,14.62,14.69,14.62,14.64,158100.0,12.6821,12.7428,12.6821,12.6995,158100.0
2007-10-16 11:10:00,14.64,14.65,14.57,14.57,58000.0,12.6995,12.7081,12.6387,12.6387,58000.0
2007-10-16 11:20:00,14.58,14.59,14.55,14.57,94400.0,12.6474,12.6561,12.6214,12.6387,94400.0
2007-10-16 11:30:00,14.57,14.6,14.56,14.58,125000.0,12.6387,12.6648,12.6301,12.6474,125000.0
2007-10-16 11:40:00,14.58,14.59,14.54,14.56,80000.0,12.6474,12.6561,12.6127,12.6301,80000.0
2007-10-16 11:50:00,14.55,14.57,14.54,14.55,111400.0,12.6214,12.6387,12.6127,12.6214,111400.0
2007-10-16 12:00:00,14.55,14.59,14.54,14.57,102900.0,12.6214,12.6561,12.6127,12.6387,102900.0
2007-10-16 12:10:00,14.57,14.58,14.55,14.55,88200.0,12.6387,12.6474,12.6214,12.6214,88200.0
2007-10-16 12:20:00,14.55,14.57,14.55,14.57,61400.0,12.6214,12.6387,12.6214,12.6387,61400.0
2007-10-16 12:30:00,14.57,14.62,14.56,14.58,114200.0,12.6387,12.6821,12.6301,12.6474,114200.0
2007-10-16 12:40:00,14.59,14.6,14.57,14.6,60000.0,12.6561,12.6648,12.6387,12.6648,60000.0
2007-10-16 12:50:00,14.6,14.62,14.58,14.59,77500.0,12.6648,12.6821,12.6474,12.6561,77500.0
2007-10-16 13:00:00,14.59,14.59,14.55,14.56,62900.0,12.6561,12.6561,12.6214,12.6301,62900.0
2007-10-16 13:10:00,14.55,14.57,14.55,14.57,34500.0,12.6214,12.6387,12.6214,12.6387,34500.0
2007-10-16 13:20:00,14.56,14.58,14.56,14.57,64700.0,12.6301,12.6474,12.6301,12.6387,64700.0
2007-10-16 13:30:00,14.56,14.58,14.55,14.56,69700.0,12.6301,12.6474,12.6214,12.6301,69700.0
2007-10-16 13:40:00,14.56,14.58,14.56,14.56,65000.0,12.6301,12.6474,12.6301,12.6301,65000.0
2007-10-16 13:50:00,14.56,14.57,14.52,14.54,403600.0,12.6301,12.6387,12.5954,12.6127,403600.0
2007-10-16 14:00:00,14.54,14.56,14.52,14.53,114500.0,12.6127,12.6301,12.5954,12.604,114500.0
2007-10-16 14:10:00,14.52,14.55,14.48,14.51,112700.0,12.5954,12.6214,12.5607,12.5867,112700.0
2007-10-16 14:20:00,14.5,14.51,14.48,14.49,41200.0,12.578,12.5867,12.5607,12.5693,41200.0
2007-10-16 14:30:00,14.5,14.51,14.48,14.48,46300.0,12.578,12.5867,12.5607,12.5607,46300.0
2007-10-16 14:40:00,14.48,14.52,14.48,14.51,52000.0,12.5607,12.5954,12.5607,12.5867,52000.0
2007-10-16 14:50:00,14.51,14.52,14.48,14.51,78400.0,12.5867,12.5954,12.5607,12.5867,78400.0
2007-10-16 15:00:00,14.52,14.58,14.52,14.56,188400.0,12.5954,12.6474,12.5954,12.6301,188400.0
2007-10-16 15:10:00,14.56,14.59,14.55,14.55,116800.0,12.6301,12.6561,12.6214,12.6214,116800.0
2007-10-16 15:20:00,14.56,14.56,14.49,14.5,65300.0,12.6301,12.6301,12.5693,12.578,65300.0
2007-10-16 15:30:00,14.5,14.59,14.49,14.58,86200.0,12.578,12.6561,12.5693,12.6474,86200.0
2007-10-16 15:40:00,14.58,14.59,14.52,14.52,329400.0,12.6474,12.6561,12.5954,12.5954,329400.0
2007-10-16 15:50:00,14.52,14.57,14.49,14.53,298600.0,12.5954,12.6387,12.5693,12.604,298600.0
2007-10-17 09:30:00,14.59,14.63,14.51,14.62,111200.0,12.6561,12.6908,12.5867,12.6821,111200.0
2007-10-17 09:40:00,14.61,14.62,14.59,14.61,156200.0,12.6734,12.6821,12.6561,12.6734,156200.0
2007-10-17 09:50:00,14.6,14.61,14.59,14.59,65600.0,12.6648,12.6734,12.6561,12.6561,65600.0
2007-10-17 10:00:00,14.59,14.61,14.5,14.6,457700.0,12.6561,12.6734,12.578,12.6648,457700.0
2007-10-17 10:10:00,14.59,14.6,14.56,14.56,68700.0,12.6561,12.6648,12.6301,12.6301,68700.0
2007-10-17 10:20:00,14.56,14.59,14.56,14.57,89200.0,12.6301,12.6561,12.6301,12.6387,89200.0
2007-10-17 10:30:00,14.57,14.64,14.57,14.62,228900.0,12.6387,12.6995,12.6387,12.6821,228900.0
2007-10-17 10:40:00,14.63,14.63,14.61,14.61,70900.0,12.6908,12.6908,12.6734,12.6734,70900.0
2007-10-17 10:50:00,14.61,14.62,14.57,14.57,261600.0,12.6734,12.6821,12.6387,12.6387,261600.0
2007-10-17 11:00:00,14.58,14.59,14.57,14.58,61800.0,12.6474,12.6561,12.6387,12.6474,61800.0
2007-10-17 11:10:00,14.58,14.59,14.57,14.58,82100.0,12.6474,12.6561,12.6387,12.6474,82100.0
2007-10-17 11:20:00,14.58,14.59,14.57,14.58,38200.0,12.6474,12.6561,12.6387,12.6474,38200.0
2007-10-17 11:30:00,14.58,14.59,14.57,14.58,68300.0,12.6474,12.6561,12.6387,12.6474,68300.0
2007-10-17 11:40:00,14.57,14.59,14.57,14.57,67300.0,12.6387,12.6561,12.6387,12.6387,67300.0
2007-10-17 11:50:00,14.57,14.58,14.52,14.53,124600.0,12.6387,12.6474,12.5954,12.604,124600.0
2007-10-17 12:00:00,14.52,14.55,14.51,14.51,133700.0,12.5954,12.6214,12.5867,12.5867,133700.0
2007-10-17 12:10:00,14.5,14.51,14.48,14.49,84700.0,12.578,12.5867,12.5607,12.5693,84700.0
2007-10-17 12:20:00,14.49,14.51,14.44,14.45,200400.0,12.5693,12.5867,12.526,12.5346,200400.0
2007-10-17 12:30:00,14.46,14.48,14.43,14.44,113700.0,12.5433,12.5607,12.5173,12.526,113700.0
2007-10-17 12:40:00,14.44,14.48,14.44,14.48,73300.0,12.526,12.5607,12.526,12.5607,73300.0
2007-10-17 12:50:00,14.47,14.49,14.43,14.43,119800.0,12.552,12.5693,12.5173,12.5173,119800.0
2007-10-17 13:00:00,14.43,14.45,14.42,14.42,74000.0,12.5173,12.5346,12.5086,12.5086,74000.0
2007-10-17 13:10:00,14.42,14.48,14.4,14.47,110800.0,12.5086,12.5607,12.4913,12.552,110800.0
2007-10-17 13:20:00,14.47,14.49,14.41,14.44,56300.0,12.552,12.5693,12.4999,12.526,56300.0
2007-10-17 13:30:00,14.44,14.49,14.44,14.45,66000.0,12.526,12.5693,12.526,12.5346,66000.0
2007-10-17 13:40:00,14.45,14.46,14.4,14.4,39100.0,12.5346,12.5433,12.4913,12.4913,39100.0
2007-10-17 13:50:00,14.4,14.45,14.37,14.42,103400.0,12.4913,12.5346,12.4652,12.5086,103400.0
2007-10-17 14:00:00,14.42,14.45,14.4,14.45,80000.0,12.5086,12.5346,12.4913,12.5346,80000.0
2007-10-17 14:10:00,14.44,14.45,14.4,14.42,79100.0,12.526,12.5346,12.4913,12.5086,79100.0
2007-10-17 14:20:00,14.42,14.43,14.4,14.4,59500.0,12.5086,12.5173,12.4913,12.4913,59500.0
2007-10-17 14:30:00,14.41,14.43,14.37,14.43,100500.0,12.4999,12.5173,12.4652,12.5173,100500.0
2007-10-17 14:40:00,14.42,14.43,14.38,14.38,113200.0,12.5086,12.5173,12.4739,12.4739,113200.0
2007-10-17 14:50:00,14.39,14.41,14.36,14.41,151100.0,12.4826,12.4999,12.4566,12.4999,151100.0
2007-10-17 15:00:00,14.41,14.5,14.4,14.48,187600.0,12.4999,12.578,12.4913,12.5607,187600.0
2007-10-17 15:10:00,14.48,14.51,14.41,14.44,171500.0,12.5607,12.5867,12.4999,12.526,171500.0
2007-10-17 15:20:00,14.44,14.5,14.44,14.49,91500.0,12.526,12.578,12.526,12.5693,91500.0
2007-10-17 15:30:00,14.49,14.51,14.47,14.48,118900.0,12.5693,12.5867,12.552,12.5607,118900.0
2007-10-17 15:40:00,14.47,14.51,14.47,14.51,155200.0,12.552,12.5867,12.552,12.5867,155200.0
2007-10-17 15:50:00,14.5,14.55,14.5,14.53,201600.0,12.578,12.6214,12.578,12.604,201600.0
2007-10-18 09:30:00,14.75,14.75,14.5,14.52,228100.0,12.7949,12.7949,12.578,12.5954,228100.0
2007-10-18 09:40:00,14.51,14.55,14.34,14.35,544800.0,12.5867,12.6214,12.4392,12.4479,544800.0
2007-10-18 09:50:00,14.36,14.39,14.35,14.36,394500.0,12.4566,12.4826,12.4479,12.4566,394500.0
2007-10-18 10:00:00,14.36,14.38,14.25,14.32,965100.0,12.4566,12.4739,12.3611,12.4219,965100.0
2007-10-18 10:10:00,14.33,14.33,14.3,14.31,104700.0,12.4305,12.4305,12.4045,12.4132,104700.0
2007-10-18 10:20:00,14.31,14.34,14.31,14.34,212900.0,12.4132,12.4392,12.4132,12.4392,212900.0
2007-10-18 10:30:00,14.34,14.35,14.27,14.28,154600.0,12.4392,12.4479,12.3785,12.3872,154600.0
2007-10-18 10:40:00,14.28,14.3,14.27,14.3,74300.0,12.3872,12.4045,12.3785,12.4045,74300.0
2007-10-18 10:50:00,14.3,14.31,14.28,14.29,77400.0,12.4045,12.4132,12.3872,12.3958,77400.0
2007-10-18 11:00:00,14.29,14.29,14.26,14.27,203100.0,12.3958,12.3958,12.3698,12.3785,203100.0
2007-10-18 11:10:00,14.27,14.27,14.26,14.26,94100.0,12.3785,12.3785,12.3698,12.3698,94100.0
2007-10-18 11:20:00,14.26,14.27,14.22,14.26,199700.0,12.3698,12.3785,12.3351,12.3698,199700.0
2007-10-18 11:30:00,14.26,14.27,14.25,14.26,205100.0,12.3698,12.3785,12.3611,12.3698,205100.0
2007-10-18 11:40:00,14.25,14.26,14.24,14.26,102700.0,12.3611,12.3698,12.3525,12.3698,102700.0
2007-10-18 11:50:00,14.26,14.26,14.25,14.26,48600.0,12.3698,12.3698,12.3611,12.3698,48600.0
2007-10-18 12:00:00,14.26,14.26,14.25,14.26,104500.0,12.3698,12.3698,12.3611,12.3698,104500.0
2007-10-18 12:10:00,14.26,14.26,14.25,14.26,44900.0,12.3698,12.3698,12.3611,12.3698,44900.0
2007-10-18 12:20:00,14.26,14.26,14.25,14.26,93300.0,12.3698,12.3698,12.3611,12.3698,93300.0
2007-10-18 12:30:00,14.25,14.26,14.25,14.25,34600.0,12.3611,12.3698,12.3611,12.3611,34600.0
2007-10-18 12:40:00,14.25,14.27,14.25,14.26,231000.0,12.3611,12.3785,12.3611,12.3698,231000.0
2007-10-18 12:50:00,14.26,14.38,14.26,14.34,273800.0,12.3698,12.4739,12.3698,12.4392,273800.0
2007-10-18 13:00:00,14.35,14.4,14.33,14.34,139700.0,12.4479,12.4913,12.4305,12.4392,139700.0
2007-10-18 13:10:00,14.33,14.36,14.33,14.36,90200.0,12.4305,12.4566,12.4305,12.4566,90200.0
2007-10-18 13:20:00,14.36,14.39,14.35,14.36,80500.0,12.4566,12.4826,12.4479,12.4566,80500.0
2007-10-18 13:30:00,14.35,14.39,14.35,14.37,108000.0,12.4479,12.4826,12.4479,12.4652,108000.0
2007-10-18 13:40:00,14.37,14.37,14.36,14.36,42200.0,12.4652,12.4652,12.4566,12.4566,42200.0
2007-10-18 13:50:00,14.37,14.38,14.36,14.37,104000.0,12.4652,12.4739,12.4566,12.4652,104000.0
2007-10-18 14:00:00,14.37,14.4,14.36,14.39,83100.0,12.4652,12.4913,12.4566,12.4826,83100.0
2007-10-18 14:10:00,14.39,14.4,14.29,14.35,140800.0,12.4826,12.4913,12.3958,12.4479,140800.0
2007-10-18 14:20:00,14.35,14.35,14.29,14.34,147300.0,12.4479,12.4479,12.3958,12.4392,147300.0
2007-10-18 14:30:00,14.33,14.33,14.29,14.3,58800.0,12.4305,12.4305,12.3958,12.4045,58800.0
2007-10-18 14:40:00,14.29,14.34,14.29,14.32,118200.0,12.3958,12.4392,12.3958,12.4219,118200.0
2007-10-18 14:50:00,14.32,14.33,14.26,14.3,150100.0,12.4219,12.4305,12.3698,12.4045,150100.0
2007-10-18 15:00:00,14.3,14.42,14.3,14.41,235900.0,12.4045,12.5086,12.4045,12.4999,235900.0
2007-10-18 15:10:00,14.42,14.45,14.38,14.4,171800.0,12.5086,12.5346,12.4739,12.4913,171800.0
2007-10-18 15:20:00,14.4,14.41,14.34,14.34,163000.0,12.4913,12.4999,12.4392,12.4392,163000.0
2007-10-18 15:30:00,14.33,14.35,14.32,14.34,140400.0,12.4305,12.4479,12.4219,12.4392,140400.0
2007-10-18 15:40:00,14.34,14.36,14.26,14.31,262300.0,12.4392,12.4566,12.3698,12.4132,262300.0
2007-10-18 15:50:00,14.31,14.33,14.28,14.31,313900.0,12.4132,12.4305,12.3872,12.4132,313900.0
2007-10-19 09:30:00,14.3,14.33,14.21,14.21,794400.0,12.4045,12.4305,12.3265,12.3265,794400.0
2007-10-19 09:40:00,14.21,14.27,14.21,14.25,283700.0,12.3265,12.3785,12.3265,12.3611,283700.0
2007-10-19 09:50:00,14.24,14.25,14.23,14.24,193000.0,12.3525,12.3611,12.3438,12.3525,193000.0
2007-10-19 10:00:00,14.24,14.25,14.22,14.23,218900.0,12.3525,12.3611,12.3351,12.3438,218900.0
2007-10-19 10:10:00,14.24,14.25,14.23,14.23,156200.0,12.3525,12.3611,12.3438,12.3438,156200.0
2007-10-19 10:20:00,14.24,14.25,14.23,14.24,162900.0,12.3525,12.3611,12.3438,12.3525,162900.0
2007-10-19 10:30:00,14.24,14.24,14.23,14.24,89300.0,12.3525,12.3525,12.3438,12.3525,89300.0
2007-10-19 10:40:00,14.24,14.25,14.23,14.23,98000.0,12.3525,12.3611,12.3438,12.3438,98000.0
2007-10-19 10:50:00,14.23,14.24,14.21,14.21,307400.0,12.3438,12.3525,12.3265,12.3265,307400.0
2007-10-19 11:00:00,14.21,14.23,14.16,14.21,444500.0,12.3265,12.3438,12.2831,12.3265,444500.0
2007-10-19 11:10:00,14.2,14.22,14.2,14.21,52900.0,12.3178,12.3351,12.3178,12.3265,52900.0
2007-10-19 11:20:00,14.21,14.22,14.19,14.19,65500.0,12.3265,12.3351,12.3091,12.3091,65500.0
2007-10-19 11:30:00,14.2,14.2,14.16,14.17,148400.0,12.3178,12.3178,12.2831,12.2918,148400.0
2007-10-19 11:40:00,14.17,14.21,14.16,14.2,76100.0,12.2918,12.3265,12.2831,12.3178,76100.0
2007-10-19 11:50:00,14.21,14.25,14.2,14.21,160200.0,12.3265,12.3611,12.3178,12.3265,160200.0
2007-10-19 12:00:00,14.22,14.23,14.17,14.22,83100.0,12.3351,12.3438,12.2918,12.3351,83100.0
2007-10-19 12:10:00,14.23,14.25,14.2,14.2,76900.0,12.3438,12.3611,12.3178,12.3178,76900.0
2007-10-19 12:20:00,14.21,14.21,14.15,14.16,68300.0,12.3265,12.3265,12.2744,12.2831,68300.0
2007-10-19 12:30:00,14.16,14.18,14.16,14.18,59800.0,12.2831,12.3004,12.2831,12.3004,59800.0
2007-10-19 12:40:00,14.19,14.22,14.16,14.17,98800.0,12.3091,12.3351,12.2831,12.2918,98800.0
2007-10-19 12:50:00,14.17,14.18,14.12,14.13,128300.0,12.2918,12.3004,12.2484,12.2571,128300.0
2007-10-19 13:00:00,14.13,14.13,14.1,14.11,182900.0,12.2571,12.2571,12.231,12.2397,182900.0
2007-10-19 13:10:00,14.11,14.11,14.1,14.11,85500.0,12.2397,12.2397,12.231,12.2397,85500.0
2007-10-19 13:20:00,14.11,14.11,14.1,14.11,48100.0,12.2397,12.2397,12.231,12.2397,48100.0
2007-10-19 13:30:00,14.11,14.12,14.1,14.11,96100.0,12.2397,12.2484,12.231,12.2397,96100.0
2007-10-19 13:40:00,14.11,14.13,14.1,14.12,55500.0,12.2397,12.2571,12.231,12.2484,55500.0
2007-10-19 13:50:00,14.13,14.14,14.11,14.11,62200.0,12.2571,12.2657,12.2397,12.2397,62200.0
2007-10-19 14:00:00,14.11,14.12,14.1,14.12,111300.0,12.2397,12.2484,12.231,12.2484,111300.0
2007-10-19 14:10:00,14.12,14.12,14.1,14.1,103500.0,12.2484,12.2484,12.231,12.231,103500.0
2007-10-19 14:20:00,14.1,14.12,14.08,14.1,385200.0,12.231,12.2484,12.2137,12.231,385200.0
2007-10-19 14:30:00,14.1,14.1,14.05,14.06,186700.0,12.231,12.231,12.1877,12.1963,186700.0
2007-10-19 14:40:00,14.06,14.08,14.05,14.06,155200.0,12.1963,12.2137,12.1877,12.1963,155200.0
2007-10-19 14:50:00,14.06,14.08,14.02,14.02,227800.0,12.1963,12.2137,12.1616,12.1616,227800.0
2007-10-19 15:00:00,14.02,14.04,14.02,14.04,114400.0,12.1616,12.179,12.1616,12.179,114400.0
2007-10-19 15:10:00,14.04,14.05,14.0,14.0,332600.0,12.179,12.1877,12.1443,12.1443,332600.0
2007-10-19 15:20:00,14.0,14.01,14.0,14.01,176400.0,12.1443,12.153,12.1443,12.153,176400.0
2007-10-19 15:30:00,14.0,14.01,13.99,14.01,462600.0,12.1443,12.153,12.1356,12.153,462600.0
2007-10-19 15:40:00,14.01,14.01,14.0,14.01,356600.0,12.153,12.153,12.1443,12.153,356600.0
2007-10-19 15:50:00,14.0,14.01,13.95,13.96,563400.0,12.1443,12.153,12.1009,12.1096,563400.0
2007-10-22 09:30:00,13.97,14.13,13.9,14.12,198400.0,12.1183,12.2571,12.0575,12.2484,198400.0
2007-10-22 09:40:00,14.12,14.17,14.1,14.17,196600.0,12.2484,12.2918,12.231,12.2918,196600.0
2007-10-22 09:50:00,14.16,14.23,14.15,14.18,203300.0,12.2831,12.3438,12.2744,12.3004,203300.0
2007-10-22 10:00:00,14.18,14.21,14.17,14.19,106700.0,12.3004,12.3265,12.2918,12.3091,106700.0
2007-10-22 10:10:00,14.19,14.2,14.12,14.12,114100.0,12.3091,12.3178,12.2484,12.2484,114100.0
2007-10-22 10:20:00,14.12,14.13,14.07,14.08,108100.0,12.2484,12.2571,12.205,12.2137,108100.0
2007-10-22 10:30:00,14.07,14.08,14.03,14.04,77600.0,12.205,12.2137,12.1703,12.179,77600.0
2007-10-22 10:40:00,14.04,14.08,14.02,14.07,54800.0,12.179,12.2137,12.1616,12.205,54800.0
2007-10-22 10:50:00,14.07,14.07,14.05,14.05,88700.0,12.205,12.205,12.1877,12.1877,88700.0
2007-10-22 11:00:00,14.06,14.1,14.05,14.1,126100.0,12.1963,12.231,12.1877,12.231,126100.0
2007-10-22 11:10:00,14.1,14.11,14.07,14.08,95500.0,12.231,12.2397,12.205,12.2137,95500.0
2007-10-22 11:20:00,14.09,14.13,14.08,14.12,87400.0,12.2224,12.2571,12.2137,12.2484,87400.0
2007-10-22 11:30:00,14.12,14.12,14.11,14.11,33700.0,12.2484,12.2484,12.2397,12.2397,33700.0
2007-10-22 11:40:00,14.11,14.14,14.11,14.13,91500.0,12.2397,12.2657,12.2397,12.2571,91500.0
2007-10-22 11:50:00,14.13,14.15,14.13,14.15,47200.0,12.2571,12.2744,12.2571,12.2744,47200.0
2007-10-22 12:00:00,14.15,14.15,14.13,14.13,35800.0,12.2744,12.2744,12.2571,12.2571,35800.0
2007-10-22 12:10:00,14.13,14.14,14.07,14.11,79700.0,12.2571,12.2657,12.205,12.2397,79700.0
2007-10-22 12:20:00,14.1,14.11,14.09,14.11,77400.0,12.231,12.2397,12.2224,12.2397,77400.0
2007-10-22 12:30:00,14.11,14.12,14.09,14.1,107900.0,12.2397,12.2484,12.2224,12.231,107900.0
2007-10-22 12:40:00,14.09,14.11,14.09,14.11,281600.0,12.2224,12.2397,12.2224,12.2397,281600.0
2007-10-22 12:50:00,14.11,14.12,14.1,14.12,71600.0,12.2397,12.2484,12.231,12.2484,71600.0
2007-10-22 13:00:00,14.12,14.12,14.08,14.1,487100.0,12.2484,12.2484,12.2137,12.231,487100.0
2007-10-22 13:10:00,14.11,14.11,14.1,14.1,116900.0,12.2397,12.2397,12.231,12.231,116900.0
2007-10-22 13:20:00,14.11,14.13,14.09,14.11,229500.0,12.2397,12.2571,12.2224,12.2397,229500.0
2007-10-22 13:30:00,14.12,14.13,14.08,14.09,269900.0,12.2484,12.2571,12.2137,12.2224,269900.0
2007-10-22 13:40:00,14.08,14.1,14.07,14.1,89900.0,12.2137,12.231,12.205,12.231,89900.0
2007-10-22 13:50:00,14.09,14.1,14.05,14.05,110100.0,12.2224,12.231,12.1877,12.1877,110100.0
2007-10-22 14:00:00,14.05,14.07,14.05,14.06,109700.0,12.1877,12.205,12.1877,12.1963,109700.0
2007-10-22 14:10:00,14.05,14.09,14.02,14.09,130700.0,12.1877,12.2224,12.1616,12.2224,130700.0
2007-10-22 14:20:00,14.09,14.13,14.07,14.11,187900.0,12.2224,12.2571,12.205,12.2397,187900.0
2007-10-22 14:30:00,14.11,14.11,14.09,14.1,88800.0,12.2397,12.2397,12.2224,12.231,88800.0
2007-10-22 14:40:00,14.11,14.11,14.08,14.08,99400.0,12.2397,12.2397,12.2137,12.2137,99400.0
2007-10-22 14:50:00,14.08,14.09,14.06,14.07,239800.0,12.2137,12.2224,12.1963,12.205,239800.0
2007-10-22 15:00:00,14.07,14.09,14.05,14.06,126000.0,12.205,12.2224,12.1877,12.1963,126000.0
2007-10-22 15:10:00,14.06,14.07,14.01,14.02,125700.0,12.1963,12.205,12.153,12.1616,125700.0
2007-10-22 15:20:00,14.02,14.08,14.01,14.05,174300.0,12.1616,12.2137,12.153,12.1877,174300.0
2007-10-22 15:30:00,14.05,14.07,14.04,14.05,113300.0,12.1877,12.205,12.179,12.1877,113300.0
2007-10-22 15:40:00,14.04,14.06,14.03,14.04,159600.0,12.179,12.1963,12.1703,12.179,159600.0
2007-10-22 15:50:00,14.03,14.07,14.01,14.04,620900.0,12.1703,12.205,12.153,12.179,620900.0
2007-10-23 09:30:00,14.03,14.12,14.03,14.12,116800.0,12.1703,12.2484,12.1703,12.2484,116800.0
2007-10-23 09:40:00,14.12,14.15,14.1,14.14,154400.0,12.2484,12.2744,12.231,12.2657,154400.0
2007-10-23 09:50:00,14.14,14.17,14.1,14.1,165600.0,12.2657,12.2918,12.231,12.231,165600.0
2007-10-23 10:00:00,14.11,14.15,14.1,14.14,48200.0,12.2397,12.2744,12.231,12.2657,48200.0
2007-10-23 10:10:00,14.13,14.15,14.1,14.1,68000.0,12.2571,12.2744,12.231,12.231,68000.0
2007-10-23 10:20:00,14.1,14.13,14.1,14.13,70700.0,12.231,12.2571,12.231,12.2571,70700.0
2007-10-23 10:30:00,14.12,14.13,14.1,14.11,69900.0,12.2484,12.2571,12.231,12.2397,69900.0
2007-10-23 10:40:00,14.12,14.13,14.09,14.12,109300.0,12.2484,12.2571,12.2224,12.2484,109300.0
2007-10-23 10:50:00,14.13,14.13,14.1,14.11,126800.0,12.2571,12.2571,12.231,12.2397,126800.0
2007-10-23 11:00:00,14.11,14.12,14.09,14.1,198200.0,12.2397,12.2484,12.2224,12.231,198200.0
2007-10-23 11:10:00,14.1,14.11,14.09,14.1,237100.0,12.231,12.2397,12.2224,12.231,237100.0
2007-10-23 11:20:00,14.11,14.11,14.09,14.11,169000.0,12.2397,12.2397,12.2224,12.2397,169000.0
2007-10-23 11:30:00,14.11,14.19,14.1,14.19,178200.0,12.2397,12.3091,12.231,12.3091,178200.0
2007-10-23 11:40:00,14.19,14.19,14.17,14.18,63100.0,12.3091,12.3091,12.2918,12.3004,63100.0
2007-10-23 11:50:00,14.18,14.18,14.12,14.12,110500.0,12.3004,12.3004,12.2484,12.2484,110500.0
2007-10-23 12:00:00,14.12,14.13,14.11,14.12,40500.0,12.2484,12.2571,12.2397,12.2484,40500.0
2007-10-23 12:10:00,14.12,14.13,14.12,14.12,31100.0,12.2484,12.2571,12.2484,12.2484,31100.0
2007-10-23 12:20:00,14.13,14.15,14.13,14.14,62200.0,12.2571,12.2744,12.2571,12.2657,62200.0
2007-10-23 12:30:00,14.15,14.15,14.14,14.15,49400.0,12.2744,12.2744,12.2657,12.2744,49400.0
2007-10-23 12:40:00,14.15,14.17,14.14,14.17,47500.0,12.2744,12.2918,12.2657,12.2918,47500.0
2007-10-23 12:50:00,14.17,14.17,14.12,14.12,56700.0,12.2918,12.2918,12.2484,12.2484,56700.0
2007-10-23 13:00:00,14.12,14.13,14.1,14.13,51100.0,12.2484,12.2571,12.231,12.2571,51100.0
2007-10-23 13:10:00,14.13,14.17,14.12,14.16,35400.0,12.2571,12.2918,12.2484,12.2831,35400.0
2007-10-23 13:20:00,14.16,14.17,14.15,14.16,75500.0,12.2831,12.2918,12.2744,12.2831,75500.0
2007-10-23 13:30:00,14.16,14.21,14.16,14.21,65000.0,12.2831,12.3265,12.2831,12.3265,65000.0
2007-10-23 13:40:00,14.2,14.21,14.19,14.19,71200.0,12.3178,12.3265,12.3091,12.3091,71200.0
2007-10-23 13:50:00,14.19,14.23,14.19,14.23,75600.0,12.3091,12.3438,12.3091,12.3438,75600.0
2007-10-23 14:00:00,14.22,14.26,14.21,14.25,146800.0,12.3351,12.3698,12.3265,12.3611,146800.0
2007-10-23 14:10:00,14.25,14.28,14.22,14.25,195500.0,12.3611,12.3872,12.3351,12.3611,195500.0
2007-10-23 14:20:00,14.26,14.3,14.2,14.24,306500.0,12.3698,12.4045,12.3178,12.3525,306500.0
2007-10-23 14:30:00,14.24,14.26,14.23,14.24,67000.0,12.3525,12.3698,12.3438,12.3525,67000.0
2007-10-23 14:40:00,14.25,14.26,14.22,14.22,66000.0,12.3611,12.3698,12.3351,12.3351,66000.0
2007-10-23 14:50:00,14.23,14.25,14.22,14.24,62400.0,12.3438,12.3611,12.3351,12.3525,62400.0
2007-10-23 15:00:00,14.23,14.26,14.22,14.26,52100.0,12.3438,12.3698,12.3351,12.3698,52100.0
2007-10-23 15:10:00,14.25,14.26,14.21,14.23,92000.0,12.3611,12.3698,12.3265,12.3438,92000.0
2007-10-23 15:20:00,14.23,14.23,14.2,14.2,95400.0,12.3438,12.3438,12.3178,12.3178,95400.0
2007-10-23 15:30:00,14.21,14.23,14.2,14.2,232100.0,12.3265,12.3438,12.3178,12.3178,232100.0
2007-10-23 15:40:00,14.21,14.22,14.2,14.21,191000.0,12.3265,12.3351,12.3178,12.3265,191000.0
2007-10-23 15:50:00,14.21,14.24,14.2,14.24,265100.0,12.3265,12.3525,12.3178,12.3525,265100.0
2007-10-24 09:30:00,14.18,14.18,14.11,14.17,67600.0,12.3004,12.3004,12.2397,12.2918,67600.0
2007-10-24 09:40:00,14.17,14.2,14.12,14.19,102300.0,12.2918,12.3178,12.2484,12.3091,102300.0
2007-10-24 09:50:00,14.19,14.22,14.18,14.21,63500.0,12.3091,12.3351,12.3004,12.3265,63500.0
2007-10-24 10:00:00,14.22,14.25,14.19,14.24,181900.0,12.3351,12.3611,12.3091,12.3525,181900.0
2007-10-24 10:10:00,14.24,14.24,14.22,14.24,57000.0,12.3525,12.3525,12.3351,12.3525,57000.0
2007-10-24 10:20:00,14.23,14.26,14.2,14.21,107800.0,12.3438,12.3698,12.3178,12.3265,107800.0
2007-10-24 10:30:00,14.2,14.2,14.1,14.1,140000.0,12.3178,12.3178,12.231,12.231,140000.0
2007-10-24 10:40:00,14.1,14.11,13.95,13.97,241300.0,12.231,12.2397,12.1009,12.1183,241300.0
2007-10-24 10:50:00,13.98,14.0,13.93,13.93,88500.0,12.1269,12.1443,12.0836,12.0836,88500.0
2007-10-24 11:00:00,13.94,13.97,13.9,13.93,206800.0,12.0922,12.1183,12.0575,12.0836,206800.0
2007-10-24 11:10:00,13.93,13.95,13.88,13.9,155700.0,12.0836,12.1009,12.0402,12.0575,155700.0
2007-10-24 11:20:00,13.89,13.92,13.85,13.9,127200.0,12.0489,12.0749,12.0142,12.0575,127200.0
2007-10-24 11:30:00,13.91,13.97,13.9,13.95,104100.0,12.0662,12.1183,12.0575,12.1009,104100.0
2007-10-24 11:40:00,13.96,13.96,13.91,13.93,105400.0,12.1096,12.1096,12.0662,12.0836,105400.0
2007-10-24 11:50:00,13.92,13.96,13.91,13.92,74200.0,12.0749,12.1096,12.0662,12.0749,74200.0
2007-10-24 12:00:00,13.91,13.91,13.87,13.89,128600.0,12.0662,12.0662,12.0315,12.0489,128600.0
2007-10-24 12:10:00,13.89,13.91,13.85,13.87,137700.0,12.0489,12.0662,12.0142,12.0315,137700.0
2007-10-24 12:20:00,13.87,13.87,13.84,13.85,132400.0,12.0315,12.0315,12.0055,12.0142,132400.0
2007-10-24 12:30:00,13.85,13.86,13.82,13.84,125100.0,12.0142,12.0228,11.9881,12.0055,125100.0
2007-10-24 12:40:00,13.85,13.86,13.83,13.85,82000.0,12.0142,12.0228,11.9968,12.0142,82000.0
2007-10-24 12:50:00,13.85,13.89,13.85,13.89,92200.0,12.0142,12.0489,12.0142,12.0489,92200.0
2007-10-24 13:00:00,13.89,13.94,13.88,13.94,101600.0,12.0489,12.0922,12.0402,12.0922,101600.0
2007-10-24 13:10:00,13.94,13.94,13.89,13.9,98300.0,12.0922,12.0922,12.0489,12.0575,98300.0
2007-10-24 13:20:00,13.9,13.93,13.89,13.93,67800.0,12.0575,12.0836,12.0489,12.0836,67800.0
2007-10-24 13:30:00,13.93,13.93,13.91,13.92,71800.0,12.0836,12.0836,12.0662,12.0749,71800.0
2007-10-24 13:40:00,13.92,13.94,13.92,13.93,71000.0,12.0749,12.0922,12.0749,12.0836,71000.0
2007-10-24 13:50:00,13.93,13.94,13.91,13.93,48400.0,12.0836,12.0922,12.0662,12.0836,48400.0
2007-10-24 14:00:00,13.92,13.93,13.91,13.92,86400.0,12.0749,12.0836,12.0662,12.0749,86400.0
2007-10-24 14:10:00,13.92,13.94,13.91,13.93,78000.0,12.0749,12.0922,12.0662,12.0836,78000.0
2007-10-24 14:20:00,13.93,14.01,13.93,14.0,246600.0,12.0836,12.153,12.0836,12.1443,246600.0
2007-10-24 14:30:00,14.0,14.02,13.97,14.0,178100.0,12.1443,12.1616,12.1183,12.1443,178100.0
2007-10-24 14:40:00,13.99,14.01,13.99,14.0,128500.0,12.1356,12.153,12.1356,12.1443,128500.0
2007-10-24 14:50:00,14.0,14.02,13.99,14.01,144700.0,12.1443,12.1616,12.1356,12.153,144700.0
2007-10-24 15:00:00,14.01,14.04,14.0,14.03,98700.0,12.153,12.179,12.1443,12.1703,98700.0
2007-10-24 15:10:00,14.03,14.07,14.03,14.04,171800.0,12.1703,12.205,12.1703,12.179,171800.0
2007-10-24 15:20:00,14.04,14.06,14.02,14.05,118200.0,12.179,12.1963,12.1616,12.1877,118200.0
2007-10-24 15:30:00,14.06,14.08,14.0,14.03,253900.0,12.1963,12.2137,12.1443,12.1703,253900.0
2007-10-24 15:40:00,14.02,14.06,14.02,14.03,136300.0,12.1616,12.1963,12.1616,12.1703,136300.0
2007-10-24 15:50:00,14.03,14.07,14.01,14.07,269300.0,12.1703,12.205,12.153,12.205,269300.0
2007-10-25 09:30:00,14.07,14.1,13.99,13.99,104900.0,12.205,12.231,12.1356,12.1356,104900.0
2007-10-25 09:40:00,13.99,14.0,13.91,13.91,92800.0,12.1356,12.1443,12.0662,12.0662,92800.0
2007-10-25 09:50:00,13.91,13.95,13.85,13.87,117600.0,12.0662,12.1009,12.0142,12.0315,117600.0
2007-10-25 10:00:00,13.87,13.96,13.87,13.9,163700.0,12.0315,12.1096,12.0315,12.0575,163700.0
2007-10-25 10:10:00,13.9,13.97,13.89,13.96,150100.0,12.0575,12.1183,12.0489,12.1096,150100.0
2007-10-25 10:20:00,13.96,13.96,13.89,13.93,72500.0,12.1096,12.1096,12.0489,12.0836,72500.0
2007-10-25 10:30:00,13.93,13.94,13.89,13.92,75500.0,12.0836,12.0922,12.0489,12.0749,75500.0
2007-10-25 10:40:00,13.91,13.93,13.9,13.91,59400.0,12.0662,12.0836,12.0575,12.0662,59400.0
2007-10-25 10:50:00,13.91,14.02,13.91,13.98,161700.0,12.0662,12.1616,12.0662,12.1269,161700.0
2007-10-25 11:00:00,13.99,14.03,13.95,13.97,103800.0,12.1356,12.1703,12.1009,12.1183,103800.0
2007-10-25 11:10:00,13.96,13.97,13.94,13.96,39900.0,12.1096,12.1183,12.0922,12.1096,39900.0
2007-10-25 11:20:00,13.96,13.99,13.94,13.98,79900.0,12.1096,12.1356,12.0922,12.1269,79900.0
2007-10-25 11:30:00,13.98,14.0,13.95,13.95,81500.0,12.1269,12.1443,12.1009,12.1009,81500.0
2007-10-25 11:40:00,13.95,13.97,13.94,13.94,76400.0,12.1009,12.1183,12.0922,12.0922,76400.0
2007-10-25 11:50:00,13.94,13.95,13.94,13.94,43300.0,12.0922,12.1009,12.0922,12.0922,43300.0
2007-10-25 12:00:00,13.94,13.95,13.92,13.93,120200.0,12.0922,12.1009,12.0749,12.0836,120200.0
2007-10-25 12:10:00,13.93,13.97,13.92,13.94,103700.0,12.0836,12.1183,12.0749,12.0922,103700.0
2007-10-25 12:20:00,13.94,13.94,13.91,13.93,71000.0,12.0922,12.0922,12.0662,12.0836,71000.0
2007-10-25 12:30:00,13.94,13.94,13.87,13.89,38600.0,12.0922,12.0922,12.0315,12.0489,38600.0
2007-10-25 12:40:00,13.89,13.94,13.89,13.91,126800.0,12.0489,12.0922,12.0489,12.0662,126800.0
2007-10-25 12:50:00,13.9,13.91,13.88,13.88,95900.0,12.0575,12.0662,12.0402,12.0402,95900.0
2007-10-25 13:00:00,13.88,13.89,13.85,13.85,69900.0,12.0402,12.0489,12.0142,12.0142,69900.0
2007-10-25 13:10:00,13.85,13.86,13.79,13.79,179300.0,12.0142,12.0228,11.9621,11.9621,179300.0
2007-10-25 13:20:00,13.8,13.8,13.75,13.76,98400.0,11.9708,11.9708,11.9274,11.9361,98400.0
2007-10-25 13:30:00,13.75,13.79,13.75,13.76,117200.0,11.9274,11.9621,11.9274,11.9361,117200.0
2007-10-25 13:40:00,13.76,13.77,13.75,13.77,78500.0,11.9361,11.9448,11.9274,11.9448,78500.0
2007-10-25 13:50:00,13.77,13.78,13.76,13.77,88000.0,11.9448,11.9534,11.9361,11.9448,88000.0
2007-10-25 14:00:00,13.77,13.78,13.7,13.72,181100.0,11.9448,11.9534,11.8841,11.9014,181100.0
2007-10-25 14:10:00,13.72,13.77,13.71,13.77,189300.0,11.9014,11.9448,11.8927,11.9448,189300.0
2007-10-25 14:20:00,13.77,13.84,13.77,13.8,56200.0,11.9448,12.0055,11.9448,11.9708,56200.0
2007-10-25 14:30:00,13.8,13.83,13.75,13.78,65300.0,11.9708,11.9968,11.9274,11.9534,65300.0
2007-10-25 14:40:00,13.78,13.8,13.77,13.77,41300.0,11.9534,11.9708,11.9448,11.9448,41300.0
2007-10-25 14:50:00,13.78,13.81,13.76,13.8,131900.0,11.9534,11.9795,11.9361,11.9708,131900.0
2007-10-25 15:00:00,13.8,13.83,13.74,13.76,114700.0,11.9708,11.9968,11.9187,11.9361,114700.0
2007-10-25 15:10:00,13.77,13.79,13.75,13.79,90100.0,11.9448,11.9621,11.9274,11.9621,90100.0
2007-10-25 15:20:00,13.79,13.8,13.75,13.78,86400.0,11.9621,11.9708,11.9274,11.9534,86400.0
2007-10-25 15:30:00,13.78,13.78,13.74,13.78,113500.0,11.9534,11.9534,11.9187,11.9534,113500.0
2007-10-25 15:40:00,13.78,13.86,13.78,13.86,239600.0,11.9534,12.0228,11.9534,12.0228,239600.0
2007-10-25 15:50:00,13.85,13.86,13.79,13.81,297100.0,12.0142,12.0228,11.9621,11.9795,297100.0
2007-10-26 09:30:00,13.87,13.93,13.75,13.76,188600.0,12.0315,12.0836,11.9274,11.9361,188600.0
2007-10-26 09:40:00,13.76,13.81,13.74,13.8,125300.0,11.9361,11.9795,11.9187,11.9708,125300.0
2007-10-26 09:50:00,13.8,13.81,13.76,13.79,311000.0,11.9708,11.9795,11.9361,11.9621,311000.0
2007-10-26 10:00:00,13.8,13.83,13.79,13.81,131200.0,11.9708,11.9968,11.9621,11.9795,131200.0
2007-10-26 10:10:00,13.81,13.87,13.8,13.85,116500.0,11.9795,12.0315,11.9708,12.0142,116500.0
2007-10-26 10:20:00,13.84,13.86,13.79,13.81,193700.0,12.0055,12.0228,11.9621,11.9795,193700.0
2007-10-26 10:30:00,13.81,13.86,13.8,13.86,166900.0,11.9795,12.0228,11.9708,12.0228,166900.0
2007-10-26 10:40:00,13.85,13.9,13.85,13.86,163500.0,12.0142,12.0575,12.0142,12.0228,163500.0
2007-10-26 10:50:00,13.87,13.89,13.85,13.87,91800.0,12.0315,12.0489,12.0142,12.0315,91800.0
2007-10-26 11:00:00,13.87,13.89,13.86,13.86,78200.0,12.0315,12.0489,12.0228,12.0228,78200.0
2007-10-26 11:10:00,13.85,13.86,13.84,13.85,71000.0,12.0142,12.0228,12.0055,12.0142,71000.0
2007-10-26 11:20:00,13.86,13.89,13.85,13.89,93800.0,12.0228,12.0489,12.0142,12.0489,93800.0
2007-10-26 11:30:00,13.89,13.9,13.88,13.89,69300.0,12.0489,12.0575,12.0402,12.0489,69300.0
2007-10-26 11:40:00,13.89,13.9,13.83,13.83,522800.0,12.0489,12.0575,11.9968,11.9968,522800.0
2007-10-26 11:50:00,13.83,13.85,13.81,13.81,56200.0,11.9968,12.0142,11.9795,11.9795,56200.0
2007-10-26 12:00:00,13.81,13.82,13.79,13.81,98400.0,11.9795,11.9881,11.9621,11.9795,98400.0
2007-10-26 12:10:00,13.81,13.81,13.8,13.81,44000.0,11.9795,11.9795,11.9708,11.9795,44000.0
2007-10-26 12:20:00,13.81,13.91,13.8,13.9,149300.0,11.9795,12.0662,11.9708,12.0575,149300.0
2007-10-26 12:30:00,13.9,13.92,13.88,13.9,188000.0,12.0575,12.0749,12.0402,12.0575,188000.0
2007-10-26 12:40:00,13.9,13.93,13.89,13.92,90900.0,12.0575,12.0836,12.0489,12.0749,90900.0
2007-10-26 12:50:00,13.92,13.93,13.91,13.91,68300.0,12.0749,12.0836,12.0662,12.0662,68300.0
2007-10-26 13:00:00,13.92,13.92,13.87,13.88,43500.0,12.0749,12.0749,12.0315,12.0402,43500.0
2007-10-26 13:10:00,13.88,13.91,13.87,13.91,41200.0,12.0402,12.0662,12.0315,12.0662,41200.0
2007-10-26 13:20:00,13.91,13.92,13.9,13.91,37400.0,12.0662,12.0749,12.0575,12.0662,37400.0
2007-10-26 13:30:00,13.92,13.92,13.86,13.87,39600.0,12.0749,12.0749,12.0228,12.0315,39600.0
2007-10-26 13:40:00,13.86,13.89,13.86,13.89,37700.0,12.0228,12.0489,12.0228,12.0489,37700.0
2007-10-26 13:50:00,13.89,13.94,13.89,13.93,77100.0,12.0489,12.0922,12.0489,12.0836,77100.0
2007-10-26 14:00:00,13.93,13.95,13.92,13.95,81700.0,12.0836,12.1009,12.0749,12.1009,81700.0
2007-10-26 14:10:00,13.94,13.96,13.91,13.94,140900.0,12.0922,12.1096,12.0662,12.0922,140900.0
2007-10-26 14:20:00,13.94,13.95,13.89,13.89,82900.0,12.0922,12.1009,12.0489,12.0489,82900.0
2007-10-26 14:30:00,13.89,13.92,13.86,13.91,82100.0,12.0489,12.0749,12.0228,12.0662,82100.0
2007-10-26 14:40:00,13.91,13.93,13.89,13.9,55300.0,12.0662,12.0836,12.0489,12.0575,55300.0
2007-10-26 14:50:00,13.9,13.91,13.88,13.89,39400.0,12.0575,12.0662,12.0402,12.0489,39400.0
2007-10-26 15:00:00,13.89,13.9,13.84,13.86,131600.0,12.0489,12.0575,12.0055,12.0228,131600.0
2007-10-26 15:10:00,13.86,13.88,13.84,13.86,230400.0,12.0228,12.0402,12.0055,12.0228,230400.0
2007-10-26 15:20:00,13.85,13.85,13.82,13.82,65600.0,12.0142,12.0142,11.9881,11.9881,65600.0
2007-10-26 15:30:00,13.83,13.91,13.82,13.91,113000.0,11.9968,12.0662,11.9881,12.0662,113000.0
2007-10-26 15:40:00,13.91,13.91,13.88,13.88,146500.0,12.0662,12.0662,12.0402,12.0402,146500.0
2007-10-26 15:50:00,13.88,13.9,13.88,13.9,155100.0,12.0402,12.0575,12.0402,12.0575,155100.0
2007-10-29 09:30:00,13.95,13.96,13.9,13.91,87200.0,12.1009,12.1096,12.0575,12.0662,87200.0
2007-10-29 09:40:00,13.9,13.91,13.8,13.82,81100.0,12.0575,12.0662,11.9708,11.9881,81100.0
2007-10-29 09:50:00,13.81,13.84,13.77,13.8,121400.0,11.9795,12.0055,11.9448,11.9708,121400.0
2007-10-29 10:00:00,13.8,13.82,13.78,13.8,119600.0,11.9708,11.9881,11.9534,11.9708,119600.0
2007-10-29 10:10:00,13.81,13.81,13.72,13.72,160100.0,11.9795,11.9795,11.9014,11.9014,160100.0
2007-10-29 10:20:00,13.72,13.75,13.7,13.7,193800.0,11.9014,11.9274,11.8841,11.8841,193800.0
2007-10-29 10:30:00,13.71,13.73,13.7,13.72,111700.0,11.8927,11.9101,11.8841,11.9014,111700.0
2007-10-29 10:40:00,13.73,13.79,13.73,13.77,56000.0,11.9101,11.9621,11.9101,11.9448,56000.0
2007-10-29 10:50:00,13.77,13.82,13.73,13.81,132800.0,11.9448,11.9881,11.9101,11.9795,132800.0
2007-10-29 11:00:00,13.81,13.89,13.79,13.88,139400.0,11.9795,12.0489,11.9621,12.0402,139400.0
2007-10-29 11:10:00,13.89,13.91,13.88,13.9,95200.0,12.0489,12.0662,12.0402,12.0575,95200.0
2007-10-29 11:20:00,13.9,13.91,13.88,13.9,97900.0,12.0575,12.0662,12.0402,12.0575,97900.0
2007-10-29 11:30:00,13.9,13.93,13.89,13.89,81700.0,12.0575,12.0836,12.0489,12.0489,81700.0
2007-10-29 11:40:00,13.89,13.9,13.87,13.89,106100.0,12.0489,12.0575,12.0315,12.0489,106100.0
2007-10-29 11:50:00,13.89,13.89,13.87,13.88,50000.0,12.0489,12.0489,12.0315,12.0402,50000.0
2007-10-29 12:00:00,13.88,13.9,13.87,13.89,27600.0,12.0402,12.0575,12.0315,12.0489,27600.0
2007-10-29 12:10:00,13.9,13.9,13.88,13.9,80700.0,12.0575,12.0575,12.0402,12.0575,80700.0
2007-10-29 12:20:00,13.89,13.9,13.89,13.89,19000.0,12.0489,12.0575,12.0489,12.0489,19000.0
2007-10-29 12:30:00,13.9,13.9,13.87,13.88,28800.0,12.0575,12.0575,12.0315,12.0402,28800.0
2007-10-29 12:40:00,13.87,13.88,13.85,13.86,73800.0,12.0315,12.0402,12.0142,12.0228,73800.0
2007-10-29 12:50:00,13.86,13.87,13.83,13.83,67700.0,12.0228,12.0315,11.9968,11.9968,67700.0
2007-10-29 13:00:00,13.83,13.89,13.82,13.89,103500.0,11.9968,12.0489,11.9881,12.0489,103500.0
2007-10-29 13:10:00,13.89,13.91,13.88,13.91,131500.0,12.0489,12.0662,12.0402,12.0662,131500.0
2007-10-29 13:20:00,13.91,13.92,13.9,13.91,61400.0,12.0662,12.0749,12.0575,12.0662,61400.0
2007-10-29 13:30:00,13.91,13.94,13.91,13.93,70300.0,12.0662,12.0922,12.0662,12.0836,70300.0
2007-10-29 13:40:00,13.93,13.95,13.92,13.95,42500.0,12.0836,12.1009,12.0749,12.1009,42500.0
2007-10-29 13:50:00,13.95,13.95,13.92,13.92,83800.0,12.1009,12.1009,12.0749,12.0749,83800.0
2007-10-29 14:00:00,13.92,13.93,13.9,13.9,57100.0,12.0749,12.0836,12.0575,12.0575,57100.0
2007-10-29 14:10:00,13.9,13.91,13.85,13.85,81300.0,12.0575,12.0662,12.0142,12.0142,81300.0
2007-10-29 14:20:00,13.85,13.89,13.85,13.88,149700.0,12.0142,12.0489,12.0142,12.0402,149700.0
2007-10-29 14:30:00,13.88,13.89,13.85,13.86,133600.0,12.0402,12.0489,12.0142,12.0228,133600.0
2007-10-29 14:40:00,13.86,13.87,13.85,13.86,38200.0,12.0228,12.0315,12.0142,12.0228,38200.0
2007-10-29 14:50:00,13.86,13.89,13.85,13.85,73900.0,12.0228,12.0489,12.0142,12.0142,73900.0
2007-10-29 15:00:00,13.85,13.86,13.85,13.85,64500.0,12.0142,12.0228,12.0142,12.0142,64500.0
2007-10-29 15:10:00,13.85,13.89,13.84,13.88,148300.0,12.0142,12.0489,12.0055,12.0402,148300.0
2007-10-29 15:20:00,13.87,13.91,13.85,13.87,129900.0,12.0315,12.0662,12.0142,12.0315,129900.0
2007-10-29 15:30:00,13.88,13.88,13.84,13.84,148200.0,12.0402,12.0402,12.0055,12.0055,148200.0
2007-10-29 15:40:00,13.85,13.85,13.81,13.83,225400.0,12.0142,12.0142,11.9795,11.9968,225400.0
2007-10-29 15:50:00,13.83,13.86,13.81,13.85,493100.0,11.9968,12.0228,11.9795,12.0142,493100.0
2007-10-30 09:30:00,13.85,13.92,13.85,13.91,96000.0,12.0142,12.0749,12.0142,12.0662,96000.0
2007-10-30 09:40:00,13.91,13.94,13.9,13.91,75000.0,12.0662,12.0922,12.0575,12.0662,75000.0
2007-10-30 09:50:00,13.91,13.94,13.87,13.88,77500.0,12.0662,12.0922,12.0315,12.0402,77500.0
2007-10-30 10:00:00,13.87,13.95,13.85,13.87,141400.0,12.0315,12.1009,12.0142,12.0315,141400.0
2007-10-30 10:10:00,13.88,13.92,13.85,13.92,172000.0,12.0402,12.0749,12.0142,12.0749,172000.0
2007-10-30 10:20:00,13.92,13.99,13.91,13.96,184700.0,12.0749,12.1356,12.0662,12.1096,184700.0
2007-10-30 10:30:00,13.97,14.0,13.94,13.98,149700.0,12.1183,12.1443,12.0922,12.1269,149700.0
2007-10-30 10:40:00,13.99,13.99,13.94,13.95,95600.0,12.1356,12.1356,12.0922,12.1009,95600.0
2007-10-30 10:50:00,13.95,13.96,13.95,13.95,38100.0,12.1009,12.1096,12.1009,12.1009,38100.0
2007-10-30 11:00:00,13.95,13.96,13.92,13.93,67800.0,12.1009,12.1096,12.0749,12.0836,67800.0
2007-10-30 11:10:00,13.92,13.94,13.92,13.93,42200.0,12.0749,12.0922,12.0749,12.0836,42200.0
2007-10-30 11:20:00,13.94,13.94,13.92,13.92,66200.0,12.0922,12.0922,12.0749,12.0749,66200.0
2007-10-30 11:30:00,13.93,13.94,13.91,13.93,96000.0,12.0836,12.0922,12.0662,12.0836,96000.0
2007-10-30 11:40:00,13.94,13.99,13.93,13.95,260700.0,12.0922,12.1356,12.0836,12.1009,260700.0
2007-10-30 11:50:00,13.95,13.98,13.94,13.96,281200.0,12.1009,12.1269,12.0922,12.1096,281200.0
2007-10-30 12:00:00,13.96,13.99,13.96,13.98,64400.0,12.1096,12.1356,12.1096,12.1269,64400.0
2007-10-30 12:10:00,13.99,13.99,13.96,13.97,164000.0,12.1356,12.1356,12.1096,12.1183,164000.0
2007-10-30 12:20:00,13.97,13.99,13.96,13.99,89500.0,12.1183,12.1356,12.1096,12.1356,89500.0
2007-10-30 12:30:00,13.98,14.02,13.98,14.02,241400.0,12.1269,12.1616,12.1269,12.1616,241400.0
2007-10-30 12:40:00,14.02,14.05,14.0,14.04,101900.0,12.1616,12.1877,12.1443,12.179,101900.0
2007-10-30 12:50:00,14.04,14.04,14.03,14.03,37000.0,12.179,12.179,12.1703,12.1703,37000.0
2007-10-30 13:00:00,14.04,14.05,14.02,14.04,57800.0,12.179,12.1877,12.1616,12.179,57800.0
2007-10-30 13:10:00,14.03,14.06,14.02,14.04,95700.0,12.1703,12.1963,12.1616,12.179,95700.0
2007-10-30 13:20:00,14.03,14.07,14.03,14.05,46100.0,12.1703,12.205,12.1703,12.1877,46100.0
2007-10-30 13:30:00,14.06,14.07,14.05,14.07,25000.0,12.1963,12.205,12.1877,12.205,25000.0
2007-10-30 13:40:00,14.07,14.08,14.05,14.06,32900.0,12.205,12.2137,12.1877,12.1963,32900.0
2007-10-30 13:50:00,14.06,14.08,14.05,14.08,59200.0,12.1963,12.2137,12.1877,12.2137,59200.0
2007-10-30 14:00:00,14.07,14.12,14.07,14.1,177900.0,12.205,12.2484,12.205,12.231,177900.0
2007-10-30 14:10:00,14.1,14.11,14.1,14.11,55500.0,12.231,12.2397,12.231,12.2397,55500.0
2007-10-30 14:20:00,14.11,14.12,14.11,14.11,45500.0,12.2397,12.2484,12.2397,12.2397,45500.0
2007-10-30 14:30:00,14.12,14.2,14.11,14.17,232700.0,12.2484,12.3178,12.2397,12.2918,232700.0
2007-10-30 14:40:00,14.17,14.18,14.15,14.15,124700.0,12.2918,12.3004,12.2744,12.2744,124700.0
2007-10-30 14:50:00,14.15,14.16,14.11,14.12,109100.0,12.2744,12.2831,12.2397,12.2484,109100.0
2007-10-30 15:00:00,14.13,14.13,14.08,14.09,59300.0,12.2571,12.2571,12.2137,12.2224,59300.0
2007-10-30 15:10:00,14.09,14.11,14.08,14.11,62000.0,12.2224,12.2397,12.2137,12.2397,62000.0
2007-10-30 15:20:00,14.1,14.1,14.03,14.03,163200.0,12.231,12.231,12.1703,12.1703,163200.0
2007-10-30 15:30:00,14.03,14.04,14.01,14.02,80200.0,12.1703,12.179,12.153,12.1616,80200.0
2007-10-30 15:40:00,14.02,14.02,13.99,14.01,260200.0,12.1616,12.1616,12.1356,12.153,260200.0
2007-10-30 15:50:00,14.0,14.04,13.96,14.0,428300.0,12.1443,12.179,12.1096,12.1443,428300.0
2007-10-31 09:30:00,14.1,14.11,14.02,14.06,67000.0,12.231,12.2397,12.1616,12.1963,67000.0
2007-10-31 09:40:00,14.05,14.06,13.91,13.92,104500.0,12.1877,12.1963,12.0662,12.0749,104500.0
2007-10-31 09:50:00,13.92,13.92,13.91,13.92,71900.0,12.0749,12.0749,12.0662,12.0749,71900.0
2007-10-31 10:00:00,13.91,13.98,13.91,13.94,142300.0,12.0662,12.1269,12.0662,12.0922,142300.0
2007-10-31 10:10:00,13.94,13.94,13.92,13.94,118500.0,12.0922,12.0922,12.0749,12.0922,118500.0
2007-10-31 10:20:00,13.93,14.0,13.93,13.98,95700.0,12.0836,12.1443,12.0836,12.1269,95700.0
2007-10-31 10:30:00,13.98,13.99,13.92,13.93,251100.0,12.1269,12.1356,12.0749,12.0836,251100.0
2007-10-31 10:40:00,13.93,13.96,13.93,13.95,89800.0,12.0836,12.1096,12.0836,12.1009,89800.0
2007-10-31 10:50:00,13.95,13.98,13.95,13.96,110800.0,12.1009,12.1269,12.1009,12.1096,110800.0
2007-10-31 11:00:00,13.97,13.97,13.96,13.97,77500.0,12.1183,12.1183,12.1096,12.1183,77500.0
2007-10-31 11:10:00,13.96,13.97,13.96,13.96,71800.0,12.1096,12.1183,12.1096,12.1096,71800.0
2007-10-31 11:20:00,13.96,13.99,13.96,13.99,110400.0,12.1096,12.1356,12.1096,12.1356,110400.0
2007-10-31 11:30:00,13.99,14.04,13.98,14.03,157700.0,12.1356,12.179,12.1269,12.1703,157700.0
2007-10-31 11:40:00,14.04,14.04,14.01,14.02,43900.0,12.179,12.179,12.153,12.1616,43900.0
2007-10-31 11:50:00,14.02,14.06,14.01,14.06,74300.0,12.1616,12.1963,12.153,12.1963,74300.0
2007-10-31 12:00:00,14.05,14.07,14.05,14.07,74600.0,12.1877,12.205,12.1877,12.205,74600.0
2007-10-31 12:10:00,14.06,14.07,14.05,14.05,51300.0,12.1963,12.205,12.1877,12.1877,51300.0
2007-10-31 12:20:00,14.06,14.06,14.05,14.05,60400.0,12.1963,12.1963,12.1877,12.1877,60400.0
2007-10-31 12:30:00,14.05,14.07,14.05,14.07,80800.0,12.1877,12.205,12.1877,12.205,80800.0
2007-10-31 12:40:00,14.06,14.07,14.05,14.05,75900.0,12.1963,12.205,12.1877,12.1877,75900.0
2007-10-31 12:50:00,14.05,14.07,14.05,14.07,36800.0,12.1877,12.205,12.1877,12.205,36800.0
2007-10-31 13:00:00,14.07,14.07,14.06,14.06,40200.0,12.205,12.205,12.1963,12.1963,40200.0
2007-10-31 13:10:00,14.06,14.07,14.05,14.07,72300.0,12.1963,12.205,12.1877,12.205,72300.0
2007-10-31 13:20:00,14.07,14.09,14.06,14.09,142800.0,12.205,12.2224,12.1963,12.2224,142800.0
2007-10-31 13:30:00,14.09,14.12,14.07,14.11,107400.0,12.2224,12.2484,12.205,12.2397,107400.0
2007-10-31 13:40:00,14.11,14.12,14.09,14.1,79400.0,12.2397,12.2484,12.2224,12.231,79400.0
2007-10-31 13:50:00,14.1,14.13,14.09,14.13,144500.0,12.231,12.2571,12.2224,12.2571,144500.0
2007-10-31 14:00:00,14.12,14.13,14.1,14.12,111400.0,12.2484,12.2571,12.231,12.2484,111400.0
2007-10-31 14:10:00,14.12,14.13,14.01,14.08,295100.0,12.2484,12.2571,12.153,12.2137,295100.0
2007-10-31 14:20:00,14.09,14.11,14.05,14.09,307000.0,12.2224,12.2397,12.1877,12.2224,307000.0
2007-10-31 14:30:00,14.09,14.11,14.07,14.1,135300.0,12.2224,12.2397,12.205,12.231,135300.0
2007-10-31 14:40:00,14.1,14.2,14.1,14.19,183300.0,12.231,12.3178,12.231,12.3091,183300.0
2007-10-31 14:50:00,14.19,14.24,14.13,14.21,175700.0,12.3091,12.3525,12.2571,12.3265,175700.0
2007-10-31 15:00:00,14.2,14.24,14.13,14.18,168300.0,12.3178,12.3525,12.2571,12.3004,168300.0
2007-10-31 15:10:00,14.18,14.19,14.09,14.11,165000.0,12.3004,12.3091,12.2224,12.2397,165000.0
2007-10-31 15:20:00,14.11,14.23,14.1,14.16,164900.0,12.2397,12.3438,12.231,12.2831,164900.0
2007-10-31 15:30:00,14.15,14.17,14.11,14.11,235600.0,12.2744,12.2918,12.2397,12.2397,235600.0
2007-10-31 15:40:00,14.11,14.19,14.11,14.16,248700.0,12.2397,12.3091,12.2397,12.2831,248700.0
2007-10-31 15:50:00,14.16,14.23,14.15,14.22,373300.0,12.2831,12.3438,12.2744,12.3351,373300.0
2007-11-01 09:30:00,14.02,14.13,14.0,14.07,157400.0,12.1616,12.2571,12.1443,12.205,157400.0
2007-11-01 09:40:00,14.07,14.14,14.0,14.07,151300.0,12.205,12.2657,12.1443,12.205,151300.0
2007-11-01 09:50:00,14.06,14.1,14.05,14.06,107300.0,12.1963,12.231,12.1877,12.1963,107300.0
2007-11-01 10:00:00,14.06,14.08,14.0,14.01,257900.0,12.1963,12.2137,12.1443,12.153,257900.0
2007-11-01 10:10:00,14.01,14.04,13.98,14.01,88300.0,12.153,12.179,12.1269,12.153,88300.0
2007-11-01 10:20:00,14.0,14.02,13.99,14.01,96000.0,12.1443,12.1616,12.1356,12.153,96000.0
2007-11-01 10:30:00,14.0,14.01,13.99,14.0,83500.0,12.1443,12.153,12.1356,12.1443,83500.0
2007-11-01 10:40:00,14.01,14.01,13.98,14.0,101700.0,12.153,12.153,12.1269,12.1443,101700.0
2007-11-01 10:50:00,14.01,14.03,14.0,14.01,95800.0,12.153,12.1703,12.1443,12.153,95800.0
2007-11-01 11:00:00,14.02,14.02,14.0,14.01,28900.0,12.1616,12.1616,12.1443,12.153,28900.0
2007-11-01 11:10:00,14.01,14.01,14.0,14.0,67400.0,12.153,12.153,12.1443,12.1443,67400.0
2007-11-01 11:20:00,14.0,14.01,13.99,14.0,53000.0,12.1443,12.153,12.1356,12.1443,53000.0
2007-11-01 11:30:00,14.0,14.0,13.97,13.99,107400.0,12.1443,12.1443,12.1183,12.1356,107400.0
2007-11-01 11:40:00,13.99,14.0,13.95,13.97,122900.0,12.1356,12.1443,12.1009,12.1183,122900.0
2007-11-01 11:50:00,13.97,13.99,13.95,13.97,49800.0,12.1183,12.1356,12.1009,12.1183,49800.0
2007-11-01 12:00:00,13.97,13.97,13.93,13.93,63000.0,12.1183,12.1183,12.0836,12.0836,63000.0
2007-11-01 12:10:00,13.93,13.94,13.92,13.93,49800.0,12.0836,12.0922,12.0749,12.0836,49800.0
2007-11-01 12:20:00,13.93,13.93,13.9,13.91,102600.0,12.0836,12.0836,12.0575,12.0662,102600.0
2007-11-01 12:30:00,13.91,13.92,13.9,13.91,256100.0,12.0662,12.0749,12.0575,12.0662,256100.0
2007-11-01 12:40:00,13.92,13.92,13.9,13.9,40900.0,12.0749,12.0749,12.0575,12.0575,40900.0
2007-11-01 12:50:00,13.9,13.92,13.9,13.91,48200.0,12.0575,12.0749,12.0575,12.0662,48200.0
2007-11-01 13:00:00,13.91,13.93,13.9,13.93,53400.0,12.0662,12.0836,12.0575,12.0836,53400.0
2007-11-01 13:10:00,13.92,13.94,13.91,13.93,47500.0,12.0749,12.0922,12.0662,12.0836,47500.0
2007-11-01 13:20:00,13.93,13.95,13.9,13.9,58500.0,12.0836,12.1009,12.0575,12.0575,58500.0
2007-11-01 13:30:00,13.9,13.95,13.9,13.95,62900.0,12.0575,12.1009,12.0575,12.1009,62900.0
2007-11-01 13:40:00,13.95,13.95,13.92,13.93,45200.0,12.1009,12.1009,12.0749,12.0836,45200.0
2007-11-01 13:50:00,13.93,13.93,13.91,13.92,65100.0,12.0836,12.0836,12.0662,12.0749,65100.0
2007-11-01 14:00:00,13.92,13.94,13.91,13.91,85600.0,12.0749,12.0922,12.0662,12.0662,85600.0
2007-11-01 14:10:00,13.91,13.92,13.9,13.92,55900.0,12.0662,12.0749,12.0575,12.0749,55900.0
2007-11-01 14:20:00,13.91,13.92,13.9,13.9,82800.0,12.0662,12.0749,12.0575,12.0575,82800.0
2007-11-01 14:30:00,13.9,13.99,13.89,13.97,200000.0,12.0575,12.1356,12.0489,12.1183,200000.0
2007-11-01 14:40:00,13.97,13.98,13.93,13.96,77700.0,12.1183,12.1269,12.0836,12.1096,77700.0
2007-11-01 14:50:00,13.96,13.96,13.93,13.95,53500.0,12.1096,12.1096,12.0836,12.1009,53500.0
2007-11-01 15:00:00,13.94,13.97,13.93,13.96,84100.0,12.0922,12.1183,12.0836,12.1096,84100.0
2007-11-01 15:10:00,13.97,13.97,13.87,13.88,123500.0,12.1183,12.1183,12.0315,12.0402,123500.0
2007-11-01 15:20:00,13.89,13.89,13.85,13.85,119800.0,12.0489,12.0489,12.0142,12.0142,119800.0
2007-11-01 15:30:00,13.85,13.85,13.81,13.82,148600.0,12.0142,12.0142,11.9795,11.9881,148600.0
2007-11-01 15:40:00,13.82,13.84,13.79,13.8,208600.0,11.9881,12.0055,11.9621,11.9708,208600.0
2007-11-01 15:50:00,13.8,13.8,13.75,13.77,409100.0,11.9708,11.9708,11.9274,11.9448,409100.0
2007-11-02 09:30:00,13.86,13.94,13.85,13.89,124800.0,12.0228,12.0922,12.0142,12.0489,124800.0
2007-11-02 09:40:00,13.88,13.93,13.84,13.86,109500.0,12.0402,12.0836,12.0055,12.0228,109500.0
2007-11-02 09:50:00,13.87,13.88,13.8,13.88,269500.0,12.0315,12.0402,11.9708,12.0402,269500.0
2007-11-02 10:00:00,13.88,13.89,13.8,13.86,412200.0,12.0402,12.0489,11.9708,12.0228,412200.0
2007-11-02 10:10:00,13.85,13.94,13.85,13.86,242700.0,12.0142,12.0922,12.0142,12.0228,242700.0
2007-11-02 10:20:00,13.87,13.95,13.86,13.95,87900.0,12.0315,12.1009,12.0228,12.1009,87900.0
2007-11-02 10:30:00,13.95,14.05,13.94,14.01,173300.0,12.1009,12.1877,12.0922,12.153,173300.0
2007-11-02 10:40:00,14.01,14.03,13.96,14.01,145900.0,12.153,12.1703,12.1096,12.153,145900.0
2007-11-02 10:50:00,14.0,14.05,14.0,14.03,94300.0,12.1443,12.1877,12.1443,12.1703,94300.0
2007-11-02 11:00:00,14.03,14.05,14.0,14.01,112100.0,12.1703,12.1877,12.1443,12.153,112100.0
2007-11-02 11:10:00,14.01,14.05,14.0,14.03,95500.0,12.153,12.1877,12.1443,12.1703,95500.0
2007-11-02 11:20:00,14.02,14.03,13.96,13.96,161100.0,12.1616,12.1703,12.1096,12.1096,161100.0
2007-11-02 11:30:00,13.96,14.02,13.93,14.02,139000.0,12.1096,12.1616,12.0836,12.1616,139000.0
2007-11-02 11:40:00,14.01,14.04,13.98,13.99,89300.0,12.153,12.179,12.1269,12.1356,89300.0
2007-11-02 11:50:00,13.99,14.05,13.98,13.98,101200.0,12.1356,12.1877,12.1269,12.1269,101200.0
2007-11-02 12:00:00,13.98,13.98,13.93,13.96,106200.0,12.1269,12.1269,12.0836,12.1096,106200.0
2007-11-02 12:10:00,13.95,14.01,13.95,14.0,66500.0,12.1009,12.153,12.1009,12.1443,66500.0
2007-11-02 12:20:00,14.0,14.01,13.97,13.99,77600.0,12.1443,12.153,12.1183,12.1356,77600.0
2007-11-02 12:30:00,13.99,14.01,13.97,13.98,234600.0,12.1356,12.153,12.1183,12.1269,234600.0
2007-11-02 12:40:00,13.98,14.02,13.96,14.01,181000.0,12.1269,12.1616,12.1096,12.153,181000.0
2007-11-02 12:50:00,14.01,14.05,14.0,14.04,88300.0,12.153,12.1877,12.1443,12.179,88300.0
2007-11-02 13:00:00,14.04,14.1,14.04,14.07,192700.0,12.179,12.231,12.179,12.205,192700.0
2007-11-02 13:10:00,14.06,14.08,14.05,14.06,47500.0,12.1963,12.2137,12.1877,12.1963,47500.0
2007-11-02 13:20:00,14.06,14.07,13.96,13.97,117100.0,12.1963,12.205,12.1096,12.1183,117100.0
2007-11-02 13:30:00,13.98,13.99,13.95,13.97,66100.0,12.1269,12.1356,12.1009,12.1183,66100.0
2007-11-02 13:40:00,13.97,14.0,13.95,13.99,34100.0,12.1183,12.1443,12.1009,12.1356,34100.0
2007-11-02 13:50:00,13.99,14.0,13.94,13.96,48800.0,12.1356,12.1443,12.0922,12.1096,48800.0
2007-11-02 14:00:00,13.95,13.99,13.95,13.97,66800.0,12.1009,12.1356,12.1009,12.1183,66800.0
2007-11-02 14:10:00,13.97,13.98,13.95,13.97,63700.0,12.1183,12.1269,12.1009,12.1183,63700.0
2007-11-02 14:20:00,13.96,14.0,13.95,13.97,76100.0,12.1096,12.1443,12.1009,12.1183,76100.0
2007-11-02 14:30:00,13.98,13.98,13.91,13.91,56300.0,12.1269,12.1269,12.0662,12.0662,56300.0
2007-11-02 14:40:00,13.91,13.91,13.86,13.87,116200.0,12.0662,12.0662,12.0228,12.0315,116200.0
2007-11-02 14:50:00,13.86,13.88,13.85,13.86,112100.0,12.0228,12.0402,12.0142,12.0228,112100.0
2007-11-02 15:00:00,13.87,13.9,13.85,13.89,70200.0,12.0315,12.0575,12.0142,12.0489,70200.0
2007-11-02 15:10:00,13.89,13.93,13.84,13.92,240600.0,12.0489,12.0836,12.0055,12.0749,240600.0
2007-11-02 15:20:00,13.91,13.94,13.9,13.94,129700.0,12.0662,12.0922,12.0575,12.0922,129700.0
2007-11-02 15:30:00,13.93,13.94,13.89,13.9,95600.0,12.0836,12.0922,12.0489,12.0575,95600.0
2007-11-02 15:40:00,13.9,13.99,13.89,13.96,213300.0,12.0575,12.1356,12.0489,12.1096,213300.0
2007-11-02 15:50:00,13.95,14.0,13.95,13.99,211700.0,12.1009,12.1443,12.1009,12.1356,211700.0
2007-11-05 09:30:00,13.94,13.97,13.87,13.93,77800.0,12.0922,12.1183,12.0315,12.0836,77800.0
2007-11-05 09:40:00,13.94,13.98,13.93,13.94,39900.0,12.0922,12.1269,12.0836,12.0922,39900.0
2007-11-05 09:50:00,13.93,13.99,13.88,13.97,79700.0,12.0836,12.1356,12.0402,12.1183,79700.0
2007-11-05 10:00:00,13.96,14.0,13.91,13.92,117100.0,12.1096,12.1443,12.0662,12.0749,117100.0
2007-11-05 10:10:00,13.91,13.96,13.88,13.89,89100.0,12.0662,12.1096,12.0402,12.0489,89100.0
2007-11-05 10:20:00,13.88,13.97,13.88,13.94,113400.0,12.0402,12.1183,12.0402,12.0922,113400.0
2007-11-05 10:30:00,13.94,13.99,13.92,13.97,78600.0,12.0922,12.1356,12.0749,12.1183,78600.0
2007-11-05 10:40:00,13.97,14.0,13.9,13.91,145000.0,12.1183,12.1443,12.0575,12.0662,145000.0
2007-11-05 10:50:00,13.91,13.94,13.88,13.93,79100.0,12.0662,12.0922,12.0402,12.0836,79100.0
2007-11-05 11:00:00,13.92,13.95,13.91,13.94,48500.0,12.0749,12.1009,12.0662,12.0922,48500.0
2007-11-05 11:10:00,13.95,13.95,13.92,13.92,41900.0,12.1009,12.1009,12.0749,12.0749,41900.0
2007-11-05 11:20:00,13.93,13.94,13.88,13.89,43900.0,12.0836,12.0922,12.0402,12.0489,43900.0
2007-11-05 11:30:00,13.89,13.89,13.87,13.87,36300.0,12.0489,12.0489,12.0315,12.0315,36300.0
2007-11-05 11:40:00,13.87,13.92,13.87,13.91,58900.0,12.0315,12.0749,12.0315,12.0662,58900.0
2007-11-05 11:50:00,13.9,13.91,13.85,13.85,62900.0,12.0575,12.0662,12.0142,12.0142,62900.0
2007-11-05 12:00:00,13.85,13.87,13.84,13.86,90300.0,12.0142,12.0315,12.0055,12.0228,90300.0
2007-11-05 12:10:00,13.85,13.86,13.85,13.85,41600.0,12.0142,12.0228,12.0142,12.0142,41600.0
2007-11-05 12:20:00,13.85,13.86,13.84,13.86,87600.0,12.0142,12.0228,12.0055,12.0228,87600.0
2007-11-05 12:30:00,13.85,13.86,13.85,13.86,56100.0,12.0142,12.0228,12.0142,12.0228,56100.0
2007-11-05 12:40:00,13.86,13.86,13.85,13.86,34400.0,12.0228,12.0228,12.0142,12.0228,34400.0
2007-11-05 12:50:00,13.86,13.86,13.85,13.86,15800.0,12.0228,12.0228,12.0142,12.0228,15800.0
2007-11-05 13:00:00,13.85,13.86,13.8,13.81,122800.0,12.0142,12.0228,11.9708,11.9795,122800.0
2007-11-05 13:10:00,13.81,13.81,13.78,13.81,106400.0,11.9795,11.9795,11.9534,11.9795,106400.0
2007-11-05 13:20:00,13.81,13.85,13.79,13.82,111200.0,11.9795,12.0142,11.9621,11.9881,111200.0
2007-11-05 13:30:00,13.82,13.84,13.8,13.82,22400.0,11.9881,12.0055,11.9708,11.9881,22400.0
2007-11-05 13:40:00,13.82,13.82,13.76,13.76,72500.0,11.9881,11.9881,11.9361,11.9361,72500.0
2007-11-05 13:50:00,13.76,13.79,13.75,13.76,65100.0,11.9361,11.9621,11.9274,11.9361,65100.0
2007-11-05 14:00:00,13.76,13.77,13.75,13.76,54100.0,11.9361,11.9448,11.9274,11.9361,54100.0
2007-11-05 14:10:00,13.77,13.83,13.76,13.8,66400.0,11.9448,11.9968,11.9361,11.9708,66400.0
2007-11-05 14:20:00,13.8,13.82,13.76,13.8,88400.0,11.9708,11.9881,11.9361,11.9708,88400.0
2007-11-05 14:30:00,13.81,13.84,13.77,13.83,103000.0,11.9795,12.0055,11.9448,11.9968,103000.0
2007-11-05 14:40:00,13.83,13.86,13.81,13.85,69900.0,11.9968,12.0228,11.9795,12.0142,69900.0
2007-11-05 14:50:00,13.86,13.87,13.85,13.85,42700.0,12.0228,12.0315,12.0142,12.0142,42700.0
2007-11-05 15:00:00,13.85,13.95,13.85,13.9,157800.0,12.0142,12.1009,12.0142,12.0575,157800.0
2007-11-05 15:10:00,13.9,13.92,13.88,13.9,75600.0,12.0575,12.0749,12.0402,12.0575,75600.0
2007-11-05 15:20:00,13.9,13.97,13.9,13.95,122000.0,12.0575,12.1183,12.0575,12.1009,122000.0
2007-11-05 15:30:00,13.94,13.96,13.92,13.93,112800.0,12.0922,12.1096,12.0749,12.0836,112800.0
2007-11-05 15:40:00,13.93,13.93,13.87,13.9,186300.0,12.0836,12.0836,12.0315,12.0575,186300.0
2007-11-05 15:50:00,13.9,13.94,13.88,13.89,273300.0,12.0575,12.0922,12.0402,12.0489,273300.0
2007-11-06 09:30:00,13.98,13.98,13.85,13.87,73200.0,12.1269,12.1269,12.0142,12.0315,73200.0
2007-11-06 09:40:00,13.86,13.87,13.77,13.79,167100.0,12.0228,12.0315,11.9448,11.9621,167100.0
2007-11-06 09:50:00,13.79,13.84,13.77,13.82,166700.0,11.9621,12.0055,11.9448,11.9881,166700.0
2007-11-06 10:00:00,13.83,13.84,13.77,13.79,107500.0,11.9968,12.0055,11.9448,11.9621,107500.0
2007-11-06 10:10:00,13.78,13.79,13.75,13.77,71100.0,11.9534,11.9621,11.9274,11.9448,71100.0
2007-11-06 10:20:00,13.78,13.78,13.7,13.71,175800.0,11.9534,11.9534,11.8841,11.8927,175800.0
2007-11-06 10:30:00,13.72,13.75,13.7,13.7,86400.0,11.9014,11.9274,11.8841,11.8841,86400.0
2007-11-06 10:40:00,13.7,13.72,13.57,13.57,295500.0,11.8841,11.9014,11.7713,11.7713,295500.0
2007-11-06 10:50:00,13.56,13.62,13.56,13.58,155200.0,11.7626,11.8147,11.7626,11.78,155200.0
2007-11-06 11:00:00,13.58,13.59,13.56,13.58,109500.0,11.78,11.7886,11.7626,11.78,109500.0
2007-11-06 11:10:00,13.58,13.6,13.56,13.59,99900.0,11.78,11.7973,11.7626,11.7886,99900.0
2007-11-06 11:20:00,13.6,13.61,13.58,13.59,110500.0,11.7973,11.806,11.78,11.7886,110500.0
2007-11-06 11:30:00,13.6,13.6,13.56,13.57,66900.0,11.7973,11.7973,11.7626,11.7713,66900.0
2007-11-06 11:40:00,13.57,13.6,13.56,13.58,115900.0,11.7713,11.7973,11.7626,11.78,115900.0
2007-11-06 11:50:00,13.57,13.6,13.55,13.57,276500.0,11.7713,11.7973,11.7539,11.7713,276500.0
2007-11-06 12:00:00,13.57,13.58,13.52,13.52,345400.0,11.7713,11.78,11.7279,11.7279,345400.0
2007-11-06 12:10:00,13.53,13.55,13.52,13.53,169700.0,11.7366,11.7539,11.7279,11.7366,169700.0
2007-11-06 12:20:00,13.54,13.54,13.5,13.51,130500.0,11.7453,11.7453,11.7106,11.7192,130500.0
2007-11-06 12:30:00,13.51,13.52,13.5,13.52,83200.0,11.7192,11.7279,11.7106,11.7279,83200.0
2007-11-06 12:40:00,13.52,13.53,13.51,13.53,74800.0,11.7279,11.7366,11.7192,11.7366,74800.0
2007-11-06 12:50:00,13.52,13.54,13.52,13.54,116800.0,11.7279,11.7453,11.7279,11.7453,116800.0
2007-11-06 13:00:00,13.54,13.54,13.52,13.54,146600.0,11.7453,11.7453,11.7279,11.7453,146600.0
2007-11-06 13:10:00,13.54,13.57,13.53,13.56,147100.0,11.7453,11.7713,11.7366,11.7626,147100.0
2007-11-06 13:20:00,13.56,13.59,13.56,13.59,83200.0,11.7626,11.7886,11.7626,11.7886,83200.0
2007-11-06 13:30:00,13.59,13.62,13.58,13.61,176200.0,11.7886,11.8147,11.78,11.806,176200.0
2007-11-06 13:40:00,13.6,13.66,13.6,13.65,252800.0,11.7973,11.8494,11.7973,11.8407,252800.0
2007-11-06 13:50:00,13.66,13.68,13.61,13.61,199600.0,11.8494,11.8667,11.806,11.806,199600.0
2007-11-06 14:00:00,13.62,13.63,13.58,13.59,190200.0,11.8147,11.8233,11.78,11.7886,190200.0
2007-11-06 14:10:00,13.59,13.62,13.58,13.62,94700.0,11.7886,11.8147,11.78,11.8147,94700.0
2007-11-06 14:20:00,13.61,13.62,13.6,13.6,98500.0,11.806,11.8147,11.7973,11.7973,98500.0
2007-11-06 14:30:00,13.6,13.61,13.58,13.59,130200.0,11.7973,11.806,11.78,11.7886,130200.0
2007-11-06 14:40:00,13.59,13.6,13.57,13.58,76000.0,11.7886,11.7973,11.7713,11.78,76000.0
2007-11-06 14:50:00,13.58,13.61,13.56,13.6,160200.0,11.78,11.806,11.7626,11.7973,160200.0
2007-11-06 15:00:00,13.59,13.61,13.57,13.58,85300.0,11.7886,11.806,11.7713,11.78,85300.0
2007-11-06 15:10:00,13.58,13.58,13.55,13.58,117200.0,11.78,11.78,11.7539,11.78,117200.0
2007-11-06 15:20:00,13.57,13.58,13.56,13.56,79700.0,11.7713,11.78,11.7626,11.7626,79700.0
2007-11-06 15:30:00,13.56,13.57,13.54,13.55,131600.0,11.7626,11.7713,11.7453,11.7539,131600.0
2007-11-06 15:40:00,13.56,13.59,13.55,13.56,192300.0,11.7626,11.7886,11.7539,11.7626,192300.0
2007-11-06 15:50:00,13.56,13.63,13.56,13.63,400100.0,11.7626,11.8233,11.7626,11.8233,400100.0
2007-11-07 09:30:00,13.5,13.62,13.48,13.49,193000.0,11.7106,11.8147,11.6932,11.7019,193000.0
2007-11-07 09:40:00,13.49,13.52,13.47,13.51,175000.0,11.7019,11.7279,11.6845,11.7192,175000.0
2007-11-07 09:50:00,13.51,13.56,13.44,13.44,228600.0,11.7192,11.7626,11.6585,11.6585,228600.0
2007-11-07 10:00:00,13.43,13.5,13.39,13.5,207400.0,11.6498,11.7106,11.6151,11.7106,207400.0
2007-11-07 10:10:00,13.5,13.55,13.49,13.54,199200.0,11.7106,11.7539,11.7019,11.7453,199200.0
2007-11-07 10:20:00,13.54,13.56,13.51,13.56,189100.0,11.7453,11.7626,11.7192,11.7626,189100.0
2007-11-07 10:30:00,13.55,13.56,13.45,13.48,177100.0,11.7539,11.7626,11.6672,11.6932,177100.0
2007-11-07 10:40:00,13.47,13.55,13.46,13.54,139500.0,11.6845,11.7539,11.6759,11.7453,139500.0
2007-11-07 10:50:00,13.54,13.55,13.52,13.52,104700.0,11.7453,11.7539,11.7279,11.7279,104700.0
2007-11-07 11:00:00,13.51,13.52,13.41,13.42,217900.0,11.7192,11.7279,11.6325,11.6412,217900.0
2007-11-07 11:10:00,13.42,13.46,13.38,13.46,224000.0,11.6412,11.6759,11.6065,11.6759,224000.0
2007-11-07 11:20:00,13.46,13.46,13.41,13.43,73500.0,11.6759,11.6759,11.6325,11.6498,73500.0
2007-11-07 11:30:00,13.43,13.43,13.42,13.42,34600.0,11.6498,11.6498,11.6412,11.6412,34600.0
2007-11-07 11:40:00,13.43,13.45,13.41,13.43,103200.0,11.6498,11.6672,11.6325,11.6498,103200.0
2007-11-07 11:50:00,13.43,13.49,13.41,13.47,176000.0,11.6498,11.7019,11.6325,11.6845,176000.0
2007-11-07 12:00:00,13.47,13.49,13.43,13.47,203500.0,11.6845,11.7019,11.6498,11.6845,203500.0
2007-11-07 12:10:00,13.47,13.48,13.42,13.45,163900.0,11.6845,11.6932,11.6412,11.6672,163900.0
2007-11-07 12:20:00,13.44,13.51,13.43,13.51,143800.0,11.6585,11.7192,11.6498,11.7192,143800.0
2007-11-07 12:30:00,13.51,13.53,13.5,13.51,120700.0,11.7192,11.7366,11.7106,11.7192,120700.0
2007-11-07 12:40:00,13.5,13.51,13.48,13.51,145400.0,11.7106,11.7192,11.6932,11.7192,145400.0
2007-11-07 12:50:00,13.5,13.53,13.5,13.52,143500.0,11.7106,11.7366,11.7106,11.7279,143500.0
2007-11-07 13:00:00,13.51,13.52,13.45,13.45,161700.0,11.7192,11.7279,11.6672,11.6672,161700.0
2007-11-07 13:10:00,13.46,13.46,13.36,13.37,112200.0,11.6759,11.6759,11.5891,11.5978,112200.0
2007-11-07 13:20:00,13.37,13.38,13.33,13.35,144800.0,11.5978,11.6065,11.5631,11.5804,144800.0
2007-11-07 13:30:00,13.34,13.44,13.34,13.38,135400.0,11.5718,11.6585,11.5718,11.6065,135400.0
2007-11-07 13:40:00,13.39,13.48,13.38,13.45,98500.0,11.6151,11.6932,11.6065,11.6672,98500.0
2007-11-07 13:50:00,13.44,13.46,13.42,13.43,40400.0,11.6585,11.6759,11.6412,11.6498,40400.0
2007-11-07 14:00:00,13.43,13.43,13.38,13.41,108700.0,11.6498,11.6498,11.6065,11.6325,108700.0
2007-11-07 14:10:00,13.41,13.43,13.37,13.41,98800.0,11.6325,11.6498,11.5978,11.6325,98800.0
2007-11-07 14:20:00,13.4,13.44,13.38,13.4,85100.0,11.6238,11.6585,11.6065,11.6238,85100.0
2007-11-07 14:30:00,13.41,13.42,13.37,13.39,72100.0,11.6325,11.6412,11.5978,11.6151,72100.0
2007-11-07 14:40:00,13.39,13.41,13.35,13.36,64300.0,11.6151,11.6325,11.5804,11.5891,64300.0
2007-11-07 14:50:00,13.36,13.36,13.3,13.32,93600.0,11.5891,11.5891,11.5371,11.5544,93600.0
2007-11-07 15:00:00,13.32,13.41,13.32,13.41,127300.0,11.5544,11.6325,11.5544,11.6325,127300.0
2007-11-07 15:10:00,13.41,13.48,13.41,13.45,182000.0,11.6325,11.6932,11.6325,11.6672,182000.0
2007-11-07 15:20:00,13.44,13.45,13.34,13.35,142000.0,11.6585,11.6672,11.5718,11.5804,142000.0
2007-11-07 15:30:00,13.36,13.39,13.3,13.3,135500.0,11.5891,11.6151,11.5371,11.5371,135500.0
2007-11-07 15:40:00,13.31,13.36,13.29,13.32,286700.0,11.5457,11.5891,11.5284,11.5544,286700.0
2007-11-07 15:50:00,13.31,13.33,13.27,13.27,305900.0,11.5457,11.5631,11.511,11.511,305900.0
2007-11-08 09:30:00,13.28,13.34,13.16,13.16,186200.0,11.5197,11.5718,11.4156,11.4156,186200.0
2007-11-08 09:40:00,13.18,13.18,13.04,13.05,248000.0,11.433,11.433,11.3115,11.3202,248000.0
2007-11-08 09:50:00,13.05,13.14,13.03,13.14,148000.0,11.3202,11.3983,11.3029,11.3983,148000.0
2007-11-08 10:00:00,13.14,13.15,13.02,13.12,130900.0,11.3983,11.407,11.2942,11.3809,130900.0
2007-11-08 10:10:00,13.12,13.13,13.04,13.07,193500.0,11.3809,11.3896,11.3115,11.3376,193500.0
2007-11-08 10:20:00,13.07,13.11,13.04,13.06,123500.0,11.3376,11.3723,11.3115,11.3289,123500.0
2007-11-08 10:30:00,13.07,13.08,12.97,12.99,293700.0,11.3376,11.3462,11.2508,11.2682,293700.0
2007-11-08 10:40:00,12.98,13.03,12.98,13.0,123200.0,11.2595,11.3029,11.2595,11.2768,123200.0
2007-11-08 10:50:00,13.0,13.13,13.0,13.13,144900.0,11.2768,11.3896,11.2768,11.3896,144900.0
2007-11-08 11:00:00,13.12,13.14,13.1,13.1,65800.0,11.3809,11.3983,11.3636,11.3636,65800.0
2007-11-08 11:10:00,13.09,13.13,13.08,13.09,95200.0,11.3549,11.3896,11.3462,11.3549,95200.0
2007-11-08 11:20:00,13.09,13.09,13.05,13.07,76000.0,11.3549,11.3549,11.3202,11.3376,76000.0
2007-11-08 11:30:00,13.06,13.08,13.02,13.02,151200.0,11.3289,11.3462,11.2942,11.2942,151200.0
2007-11-08 11:40:00,13.03,13.04,13.0,13.0,100200.0,11.3029,11.3115,11.2768,11.2768,100200.0
2007-11-08 11:50:00,13.0,13.06,13.0,13.03,160200.0,11.2768,11.3289,11.2768,11.3029,160200.0
2007-11-08 12:00:00,13.03,13.06,12.99,13.0,144600.0,11.3029,11.3289,11.2682,11.2768,144600.0
2007-11-08 12:10:00,13.0,13.02,12.99,13.0,136700.0,11.2768,11.2942,11.2682,11.2768,136700.0
2007-11-08 12:20:00,13.0,13.02,12.99,13.0,132000.0,11.2768,11.2942,11.2682,11.2768,132000.0
2007-11-08 12:30:00,12.99,13.0,12.96,12.98,130600.0,11.2682,11.2768,11.2421,11.2595,130600.0
2007-11-08 12:40:00,12.98,12.99,12.92,12.92,233200.0,11.2595,11.2682,11.2074,11.2074,233200.0
2007-11-08 12:50:00,12.92,12.94,12.9,12.92,113400.0,11.2074,11.2248,11.1901,11.2074,113400.0
2007-11-08 13:00:00,12.92,12.95,12.9,12.91,93700.0,11.2074,11.2335,11.1901,11.1988,93700.0
2007-11-08 13:10:00,12.9,12.98,12.89,12.96,174900.0,11.1901,11.2595,11.1814,11.2421,174900.0
2007-11-08 13:20:00,12.94,12.98,12.93,12.96,106800.0,11.2248,11.2595,11.2161,11.2421,106800.0
2007-11-08 13:30:00,12.96,13.02,12.9,12.96,166500.0,11.2421,11.2942,11.1901,11.2421,166500.0
2007-11-08 13:40:00,12.96,12.99,12.9,12.95,100200.0,11.2421,11.2682,11.1901,11.2335,100200.0
2007-11-08 13:50:00,12.96,13.05,12.96,13.05,94600.0,11.2421,11.3202,11.2421,11.3202,94600.0
2007-11-08 14:00:00,13.04,13.07,12.99,12.99,103500.0,11.3115,11.3376,11.2682,11.2682,103500.0
2007-11-08 14:10:00,12.99,13.01,12.95,12.95,101500.0,11.2682,11.2855,11.2335,11.2335,101500.0
2007-11-08 14:20:00,12.96,13.02,12.92,12.99,114900.0,11.2421,11.2942,11.2074,11.2682,114900.0
2007-11-08 14:30:00,13.0,13.05,12.96,12.97,97300.0,11.2768,11.3202,11.2421,11.2508,97300.0
2007-11-08 14:40:00,12.96,13.03,12.96,13.03,87600.0,11.2421,11.3029,11.2421,11.3029,87600.0
2007-11-08 14:50:00,13.02,13.07,12.97,13.06,119200.0,11.2942,11.3376,11.2508,11.3289,119200.0
2007-11-08 15:00:00,13.06,13.1,13.02,13.07,207900.0,11.3289,11.3636,11.2942,11.3376,207900.0
2007-11-08 15:10:00,13.07,13.11,13.04,13.11,189700.0,11.3376,11.3723,11.3115,11.3723,189700.0
2007-11-08 15:20:00,13.11,13.19,13.1,13.13,180100.0,11.3723,11.4417,11.3636,11.3896,180100.0
2007-11-08 15:30:00,13.14,13.16,13.11,13.14,121800.0,11.3983,11.4156,11.3723,11.3983,121800.0
2007-11-08 15:40:00,13.14,13.2,13.13,13.17,291300.0,11.3983,11.4503,11.3896,11.4243,291300.0
2007-11-08 15:50:00,13.17,13.28,13.17,13.26,1518200.0,11.4243,11.5197,11.4243,11.5024,1518200.0
2007-11-09 09:30:00,13.1,13.26,13.03,13.12,239700.0,11.3636,11.5024,11.3029,11.3809,239700.0
2007-11-09 09:40:00,13.13,13.21,13.13,13.15,121200.0,11.3896,11.459,11.3896,11.407,121200.0
2007-11-09 09:50:00,13.16,13.16,13.06,13.1,139800.0,11.4156,11.4156,11.3289,11.3636,139800.0
2007-11-09 10:00:00,13.13,13.23,13.08,13.23,584800.0,11.3896,11.4764,11.3462,11.4764,584800.0
2007-11-09 10:10:00,13.22,13.26,13.21,13.25,172700.0,11.4677,11.5024,11.459,11.4937,172700.0
2007-11-09 10:20:00,13.26,13.26,13.16,13.19,177200.0,11.5024,11.5024,11.4156,11.4417,177200.0
2007-11-09 10:30:00,13.18,13.23,13.15,13.23,149200.0,11.433,11.4764,11.407,11.4764,149200.0
2007-11-09 10:40:00,13.22,13.25,13.17,13.21,188900.0,11.4677,11.4937,11.4243,11.459,188900.0
2007-11-09 10:50:00,13.22,13.23,13.17,13.22,180100.0,11.4677,11.4764,11.4243,11.4677,180100.0
2007-11-09 11:00:00,13.22,13.23,13.15,13.16,280600.0,11.4677,11.4764,11.407,11.4156,280600.0
2007-11-09 11:10:00,13.16,13.19,13.12,13.15,777500.0,11.4156,11.4417,11.3809,11.407,777500.0
2007-11-09 11:20:00,13.15,13.22,13.15,13.16,230900.0,11.407,11.4677,11.407,11.4156,230900.0
2007-11-09 11:30:00,13.16,13.2,13.13,13.13,143400.0,11.4156,11.4503,11.3896,11.3896,143400.0
2007-11-09 11:40:00,13.13,13.29,13.12,13.28,199200.0,11.3896,11.5284,11.3809,11.5197,199200.0
2007-11-09 11:50:00,13.27,13.28,13.21,13.27,146500.0,11.511,11.5197,11.459,11.511,146500.0
2007-11-09 12:00:00,13.27,13.27,13.16,13.16,128000.0,11.511,11.511,11.4156,11.4156,128000.0
2007-11-09 12:10:00,13.16,13.17,13.09,13.1,121000.0,11.4156,11.4243,11.3549,11.3636,121000.0
2007-11-09 12:20:00,13.11,13.16,13.1,13.14,134500.0,11.3723,11.4156,11.3636,11.3983,134500.0
2007-11-09 12:30:00,13.14,13.22,13.14,13.2,129400.0,11.3983,11.4677,11.3983,11.4503,129400.0
2007-11-09 12:40:00,13.2,13.24,13.19,13.22,116700.0,11.4503,11.485,11.4417,11.4677,116700.0
2007-11-09 12:50:00,13.22,13.24,13.21,13.23,73300.0,11.4677,11.485,11.459,11.4764,73300.0
2007-11-09 13:00:00,13.23,13.24,13.22,13.23,76500.0,11.4764,11.485,11.4677,11.4764,76500.0
2007-11-09 13:10:00,13.22,13.27,13.22,13.26,119900.0,11.4677,11.511,11.4677,11.5024,119900.0
2007-11-09 13:20:00,13.28,13.34,13.27,13.33,159600.0,11.5197,11.5718,11.511,11.5631,159600.0
2007-11-09 13:30:00,13.32,13.34,13.28,13.3,104500.0,11.5544,11.5718,11.5197,11.5371,104500.0
2007-11-09 13:40:00,13.31,13.31,13.29,13.3,33200.0,11.5457,11.5457,11.5284,11.5371,33200.0
2007-11-09 13:50:00,13.3,13.31,13.29,13.29,53400.0,11.5371,11.5457,11.5284,11.5284,53400.0
2007-11-09 14:00:00,13.29,13.37,13.27,13.35,121800.0,11.5284,11.5978,11.511,11.5804,121800.0
2007-11-09 14:10:00,13.35,13.39,13.33,13.37,124300.0,11.5804,11.6151,11.5631,11.5978,124300.0
2007-11-09 14:20:00,13.37,13.4,13.35,13.36,93500.0,11.5978,11.6238,11.5804,11.5891,93500.0
2007-11-09 14:30:00,13.36,13.38,13.32,13.34,130400.0,11.5891,11.6065,11.5544,11.5718,130400.0
2007-11-09 14:40:00,13.35,13.39,13.33,13.35,112700.0,11.5804,11.6151,11.5631,11.5804,112700.0
2007-11-09 14:50:00,13.35,13.37,13.33,13.36,204200.0,11.5804,11.5978,11.5631,11.5891,204200.0
2007-11-09 15:00:00,13.36,13.39,13.35,13.37,110400.0,11.5891,11.6151,11.5804,11.5978,110400.0
2007-11-09 15:10:00,13.36,13.38,13.34,13.38,137700.0,11.5891,11.6065,11.5718,11.6065,137700.0
2007-11-09 15:20:00,13.38,13.41,13.37,13.37,121000.0,11.6065,11.6325,11.5978,11.5978,121000.0
2007-11-09 15:30:00,13.37,13.38,13.33,13.33,176700.0,11.5978,11.6065,11.5631,11.5631,176700.0
2007-11-09 15:40:00,13.34,13.34,13.25,13.25,296100.0,11.5718,11.5718,11.4937,11.4937,296100.0
2007-11-09 15:50:00,13.25,13.28,13.2,13.24,712900.0,11.4937,11.5197,11.4503,11.485,712900.0
2007-11-12 09:30:00,13.24,13.38,13.24,13.38,140100.0,11.485,11.6065,11.485,11.6065,140100.0
2007-11-12 09:40:00,13.38,13.47,13.37,13.43,183800.0,11.6065,11.6845,11.5978,11.6498,183800.0
2007-11-12 09:50:00,13.43,13.47,13.4,13.45,176500.0,11.6498,11.6845,11.6238,11.6672,176500.0
2007-11-12 10:00:00,13.45,13.45,13.37,13.44,78300.0,11.6672,11.6672,11.5978,11.6585,78300.0
2007-11-12 10:10:00,13.43,13.48,13.42,13.47,155600.0,11.6498,11.6932,11.6412,11.6845,155600.0
2007-11-12 10:20:00,13.47,13.49,13.45,13.48,155000.0,11.6845,11.7019,11.6672,11.6932,155000.0
2007-11-12 10:30:00,13.48,13.52,13.47,13.51,124400.0,11.6932,11.7279,11.6845,11.7192,124400.0
2007-11-12 10:40:00,13.51,13.54,13.51,13.54,410000.0,11.7192,11.7453,11.7192,11.7453,410000.0
2007-11-12 10:50:00,13.54,13.55,13.51,13.52,186600.0,11.7453,11.7539,11.7192,11.7279,186600.0
2007-11-12 11:00:00,13.52,13.53,13.5,13.5,203600.0,11.7279,11.7366,11.7106,11.7106,203600.0
2007-11-12 11:10:00,13.5,13.54,13.5,13.54,82300.0,11.7106,11.7453,11.7106,11.7453,82300.0
2007-11-12 11:20:00,13.54,13.66,13.53,13.65,478000.0,11.7453,11.8494,11.7366,11.8407,478000.0
2007-11-12 11:30:00,13.65,13.69,13.62,13.65,556800.0,11.8407,11.8754,11.8147,11.8407,556800.0
2007-11-12 11:40:00,13.64,13.69,13.6,13.65,297100.0,11.832,11.8754,11.7973,11.8407,297100.0
2007-11-12 11:50:00,13.66,13.68,13.65,13.67,149500.0,11.8494,11.8667,11.8407,11.858,149500.0
2007-11-12 12:00:00,13.67,13.74,13.67,13.74,353200.0,11.858,11.9187,11.858,11.9187,353200.0
2007-11-12 12:10:00,13.75,13.81,13.74,13.8,197000.0,11.9274,11.9795,11.9187,11.9708,197000.0
2007-11-12 12:20:00,13.79,13.84,13.79,13.81,89100.0,11.9621,12.0055,11.9621,11.9795,89100.0
2007-11-12 12:30:00,13.8,13.9,13.8,13.9,256400.0,11.9708,12.0575,11.9708,12.0575,256400.0
2007-11-12 12:40:00,13.9,13.95,13.88,13.91,611400.0,12.0575,12.1009,12.0402,12.0662,611400.0
2007-11-12 12:50:00,13.9,13.95,13.9,13.93,317200.0,12.0575,12.1009,12.0575,12.0836,317200.0
2007-11-12 13:00:00,13.93,13.95,13.92,13.93,140600.0,12.0836,12.1009,12.0749,12.0836,140600.0
2007-11-12 13:10:00,13.92,14.0,13.91,13.99,286200.0,12.0749,12.1443,12.0662,12.1356,286200.0
2007-11-12 13:20:00,13.99,14.04,13.97,14.04,209500.0,12.1356,12.179,12.1183,12.179,209500.0
2007-11-12 13:30:00,14.04,14.1,14.02,14.02,424300.0,12.179,12.231,12.1616,12.1616,424300.0
2007-11-12 13:40:00,14.02,14.09,14.0,14.05,790200.0,12.1616,12.2224,12.1443,12.1877,790200.0
2007-11-12 13:50:00,14.04,14.1,14.04,14.09,287000.0,12.179,12.231,12.179,12.2224,287000.0
2007-11-12 14:00:00,14.09,14.12,14.08,14.09,172400.0,12.2224,12.2484,12.2137,12.2224,172400.0
2007-11-12 14:10:00,14.09,14.1,14.07,14.09,115600.0,12.2224,12.231,12.205,12.2224,115600.0
2007-11-12 14:20:00,14.08,14.14,14.08,14.13,235800.0,12.2137,12.2657,12.2137,12.2571,235800.0
2007-11-12 14:30:00,14.14,14.16,14.09,14.1,217200.0,12.2657,12.2831,12.2224,12.231,217200.0
2007-11-12 14:40:00,14.1,14.18,14.1,14.16,258500.0,12.231,12.3004,12.231,12.2831,258500.0
2007-11-12 14:50:00,14.16,14.17,14.13,14.15,710300.0,12.2831,12.2918,12.2571,12.2744,710300.0
2007-11-12 15:00:00,14.15,14.17,14.13,14.17,732700.0,12.2744,12.2918,12.2571,12.2918,732700.0
2007-11-12 15:10:00,14.17,14.25,14.16,14.25,620500.0,12.2918,12.3611,12.2831,12.3611,620500.0
2007-11-12 15:20:00,14.24,14.35,14.24,14.32,708500.0,12.3525,12.4479,12.3525,12.4219,708500.0
2007-11-12 15:30:00,14.32,14.44,14.31,14.41,1402700.0,12.4219,12.526,12.4132,12.4999,1402700.0
2007-11-12 15:40:00,14.42,14.42,14.4,14.4,898800.0,12.5086,12.5086,12.4913,12.4913,898800.0
2007-11-12 15:50:00,14.41,14.43,14.37,14.39,1133500.0,12.4999,12.5173,12.4652,12.4826,1133500.0
2007-11-13 09:30:00,14.43,14.44,14.35,14.36,182500.0,12.5173,12.526,12.4479,12.4566,182500.0
2007-11-13 09:40:00,14.36,14.37,14.3,14.32,169500.0,12.4566,12.4652,12.4045,12.4219,169500.0
2007-11-13 09:50:00,14.32,14.4,14.29,14.38,301400.0,12.4219,12.4913,12.3958,12.4739,301400.0
2007-11-13 10:00:00,14.39,14.5,14.37,14.49,747600.0,12.4826,12.578,12.4652,12.5693,747600.0
2007-11-13 10:10:00,14.48,14.51,14.46,14.5,654100.0,12.5607,12.5867,12.5433,12.578,654100.0
2007-11-13 10:20:00,14.49,14.59,14.48,14.56,970100.0,12.5693,12.6561,12.5607,12.6301,970100.0
2007-11-13 10:30:00,14.56,14.57,14.53,14.56,518600.0,12.6301,12.6387,12.604,12.6301,518600.0
2007-11-13 10:40:00,14.56,14.75,14.55,14.71,1258700.0,12.6301,12.7949,12.6214,12.7602,1258700.0
2007-11-13 10:50:00,14.7,14.78,14.61,14.62,438300.0,12.7515,12.8209,12.6734,12.6821,438300.0
2007-11-13 11:00:00,14.62,14.63,14.53,14.56,281100.0,12.6821,12.6908,12.604,12.6301,281100.0
2007-11-13 11:10:00,14.56,14.59,14.48,14.5,186700.0,12.6301,12.6561,12.5607,12.578,186700.0
2007-11-13 11:20:00,14.5,14.51,14.45,14.49,161000.0,12.578,12.5867,12.5346,12.5693,161000.0
2007-11-13 11:30:00,14.5,14.53,14.45,14.46,132800.0,12.578,12.604,12.5346,12.5433,132800.0
2007-11-13 11:40:00,14.47,14.52,14.46,14.51,196200.0,12.552,12.5954,12.5433,12.5867,196200.0
2007-11-13 11:50:00,14.52,14.54,14.51,14.53,85600.0,12.5954,12.6127,12.5867,12.604,85600.0
2007-11-13 12:00:00,14.54,14.66,14.53,14.64,668000.0,12.6127,12.7168,12.604,12.6995,668000.0
2007-11-13 12:10:00,14.65,14.7,14.61,14.61,397300.0,12.7081,12.7515,12.6734,12.6734,397300.0
2007-11-13 12:20:00,14.61,14.61,14.48,14.53,252600.0,12.6734,12.6734,12.5607,12.604,252600.0
2007-11-13 12:30:00,14.52,14.52,14.42,14.48,103400.0,12.5954,12.5954,12.5086,12.5607,103400.0
2007-11-13 12:40:00,14.48,14.49,14.26,14.27,316000.0,12.5607,12.5693,12.3698,12.3785,316000.0
2007-11-13 12:50:00,14.27,14.4,14.26,14.39,164800.0,12.3785,12.4913,12.3698,12.4826,164800.0
2007-11-13 13:00:00,14.4,14.42,14.35,14.36,108800.0,12.4913,12.5086,12.4479,12.4566,108800.0
2007-11-13 13:10:00,14.36,14.36,14.33,14.34,69300.0,12.4566,12.4566,12.4305,12.4392,69300.0
2007-11-13 13:20:00,14.34,14.39,14.32,14.38,210500.0,12.4392,12.4826,12.4219,12.4739,210500.0
2007-11-13 13:30:00,14.38,14.45,14.38,14.44,89100.0,12.4739,12.5346,12.4739,12.526,89100.0
2007-11-13 13:40:00,14.43,14.49,14.42,14.47,109300.0,12.5173,12.5693,12.5086,12.552,109300.0
2007-11-13 13:50:00,14.48,14.49,14.43,14.48,84000.0,12.5607,12.5693,12.5173,12.5607,84000.0
2007-11-13 14:00:00,14.48,14.48,14.41,14.42,87000.0,12.5607,12.5607,12.4999,12.5086,87000.0
2007-11-13 14:10:00,14.41,14.48,14.4,14.47,88500.0,12.4999,12.5607,12.4913,12.552,88500.0
2007-11-13 14:20:00,14.48,14.5,14.45,14.47,81000.0,12.5607,12.578,12.5346,12.552,81000.0
2007-11-13 14:30:00,14.47,14.5,14.46,14.5,67100.0,12.552,12.578,12.5433,12.578,67100.0
2007-11-13 14:40:00,14.5,14.5,14.49,14.5,45800.0,12.578,12.578,12.5693,12.578,45800.0
2007-11-13 14:50:00,14.49,14.5,14.46,14.48,109000.0,12.5693,12.578,12.5433,12.5607,109000.0
2007-11-13 15:00:00,14.48,14.52,14.47,14.48,126500.0,12.5607,12.5954,12.552,12.5607,126500.0
2007-11-13 15:10:00,14.48,14.5,14.47,14.47,130900.0,12.5607,12.578,12.552,12.552,130900.0
2007-11-13 15:20:00,14.48,14.48,14.46,14.46,82300.0,12.5607,12.5607,12.5433,12.5433,82300.0
2007-11-13 15:30:00,14.47,14.47,14.43,14.46,231300.0,12.552,12.552,12.5173,12.5433,231300.0
2007-11-13 15:40:00,14.46,14.5,14.45,14.49,218900.0,12.5433,12.578,12.5346,12.5693,218900.0
2007-11-13 15:50:00,14.49,14.52,14.48,14.5,385000.0,12.5693,12.5954,12.5607,12.578,385000.0
2007-11-14 09:30:00,14.58,14.58,14.4,14.49,94900.0,12.6474,12.6474,12.4913,12.5693,94900.0
2007-11-14 09:40:00,14.49,14.5,14.28,14.39,179000.0,12.5693,12.578,12.3872,12.4826,179000.0
2007-11-14 09:50:00,14.38,14.39,14.27,14.33,116600.0,12.4739,12.4826,12.3785,12.4305,116600.0
2007-11-14 10:00:00,14.33,14.4,14.29,14.32,110700.0,12.4305,12.4913,12.3958,12.4219,110700.0
2007-11-14 10:10:00,14.33,14.37,14.31,14.35,54700.0,12.4305,12.4652,12.4132,12.4479,54700.0
2007-11-14 10:20:00,14.34,14.35,14.31,14.33,63700.0,12.4392,12.4479,12.4132,12.4305,63700.0
2007-11-14 10:30:00,14.33,14.34,14.3,14.34,136200.0,12.4305,12.4392,12.4045,12.4392,136200.0
2007-11-14 10:40:00,14.33,14.35,14.32,14.33,86100.0,12.4305,12.4479,12.4219,12.4305,86100.0
2007-11-14 10:50:00,14.33,14.34,14.31,14.31,33400.0,12.4305,12.4392,12.4132,12.4132,33400.0
2007-11-14 11:00:00,14.32,14.35,14.31,14.33,107700.0,12.4219,12.4479,12.4132,12.4305,107700.0
2007-11-14 11:10:00,14.33,14.33,14.21,14.29,211500.0,12.4305,12.4305,12.3265,12.3958,211500.0
2007-11-14 11:20:00,14.29,14.3,14.25,14.26,133500.0,12.3958,12.4045,12.3611,12.3698,133500.0
2007-11-14 11:30:00,14.27,14.3,14.27,14.28,70400.0,12.3785,12.4045,12.3785,12.3872,70400.0
2007-11-14 11:40:00,14.28,14.32,14.22,14.31,120600.0,12.3872,12.4219,12.3351,12.4132,120600.0
2007-11-14 11:50:00,14.31,14.31,14.24,14.25,96100.0,12.4132,12.4132,12.3525,12.3611,96100.0
2007-11-14 12:00:00,14.25,14.3,14.24,14.29,68900.0,12.3611,12.4045,12.3525,12.3958,68900.0
2007-11-14 12:10:00,14.29,14.31,14.29,14.3,35400.0,12.3958,12.4132,12.3958,12.4045,35400.0
2007-11-14 12:20:00,14.29,14.3,14.26,14.26,51000.0,12.3958,12.4045,12.3698,12.3698,51000.0
2007-11-14 12:30:00,14.27,14.27,14.21,14.27,79600.0,12.3785,12.3785,12.3265,12.3785,79600.0
2007-11-14 12:40:00,14.27,14.27,14.24,14.25,21800.0,12.3785,12.3785,12.3525,12.3611,21800.0
2007-11-14 12:50:00,14.25,14.25,14.24,14.25,22500.0,12.3611,12.3611,12.3525,12.3611,22500.0
2007-11-14 13:00:00,14.25,14.48,14.25,14.44,190100.0,12.3611,12.5607,12.3611,12.526,190100.0
2007-11-14 13:10:00,14.46,14.49,14.42,14.48,116500.0,12.5433,12.5693,12.5086,12.5607,116500.0
2007-11-14 13:20:00,14.48,14.52,14.43,14.47,95700.0,12.5607,12.5954,12.5173,12.552,95700.0
2007-11-14 13:30:00,14.47,14.5,14.45,14.46,43800.0,12.552,12.578,12.5346,12.5433,43800.0
2007-11-14 13:40:00,14.45,14.48,14.45,14.47,45700.0,12.5346,12.5607,12.5346,12.552,45700.0
2007-11-14 13:50:00,14.46,14.47,14.35,14.37,180600.0,12.5433,12.552,12.4479,12.4652,180600.0
2007-11-14 14:00:00,14.37,14.37,14.31,14.32,57600.0,12.4652,12.4652,12.4132,12.4219,57600.0
2007-11-14 14:10:00,14.33,14.41,14.31,14.37,88300.0,12.4305,12.4999,12.4132,12.4652,88300.0
2007-11-14 14:20:00,14.36,14.57,14.36,14.56,250900.0,12.4566,12.6387,12.4566,12.6301,250900.0
2007-11-14 14:30:00,14.56,14.73,14.53,14.69,254600.0,12.6301,12.7775,12.604,12.7428,254600.0
2007-11-14 14:40:00,14.69,14.72,14.57,14.62,317000.0,12.7428,12.7688,12.6387,12.6821,317000.0
2007-11-14 14:50:00,14.61,14.68,14.6,14.64,167700.0,12.6734,12.7342,12.6648,12.6995,167700.0
2007-11-14 15:00:00,14.65,14.76,14.6,14.76,264200.0,12.7081,12.8035,12.6648,12.8035,264200.0
2007-11-14 15:10:00,14.75,14.8,14.65,14.66,289900.0,12.7949,12.8382,12.7081,12.7168,289900.0
2007-11-14 15:20:00,14.65,14.75,14.65,14.67,332000.0,12.7081,12.7949,12.7081,12.7255,332000.0
2007-11-14 15:30:00,14.67,14.67,14.52,14.52,314400.0,12.7255,12.7255,12.5954,12.5954,314400.0
2007-11-14 15:40:00,14.52,14.53,14.44,14.44,316900.0,12.5954,12.604,12.526,12.526,316900.0
2007-11-14 15:50:00,14.44,14.46,14.35,14.39,468300.0,12.526,12.5433,12.4479,12.4826,468300.0
2007-11-15 09:30:00,14.29,14.37,14.17,14.3,146900.0,12.3958,12.4652,12.2918,12.4045,146900.0
2007-11-15 09:40:00,14.3,14.43,14.24,14.3,164800.0,12.4045,12.5173,12.3525,12.4045,164800.0
2007-11-15 09:50:00,14.29,14.4,14.28,14.37,71300.0,12.3958,12.4913,12.3872,12.4652,71300.0
2007-11-15 10:00:00,14.38,14.4,14.33,14.37,118300.0,12.4739,12.4913,12.4305,12.4652,118300.0
2007-11-15 10:10:00,14.38,14.4,14.25,14.28,132600.0,12.4739,12.4913,12.3611,12.3872,132600.0
2007-11-15 10:20:00,14.28,14.29,14.2,14.2,157900.0,12.3872,12.3958,12.3178,12.3178,157900.0
2007-11-15 10:30:00,14.21,14.36,14.21,14.35,148000.0,12.3265,12.4566,12.3265,12.4479,148000.0
2007-11-15 10:40:00,14.36,14.36,14.31,14.31,84100.0,12.4566,12.4566,12.4132,12.4132,84100.0
2007-11-15 10:50:00,14.31,14.33,14.29,14.32,60800.0,12.4132,12.4305,12.3958,12.4219,60800.0
2007-11-15 11:00:00,14.32,14.38,14.31,14.35,84900.0,12.4219,12.4739,12.4132,12.4479,84900.0
2007-11-15 11:10:00,14.36,14.36,14.25,14.3,110700.0,12.4566,12.4566,12.3611,12.4045,110700.0
2007-11-15 11:20:00,14.3,14.35,14.29,14.33,35200.0,12.4045,12.4479,12.3958,12.4305,35200.0
2007-11-15 11:30:00,14.33,14.33,14.28,14.31,39600.0,12.4305,12.4305,12.3872,12.4132,39600.0
2007-11-15 11:40:00,14.32,14.32,14.26,14.3,64300.0,12.4219,12.4219,12.3698,12.4045,64300.0
2007-11-15 11:50:00,14.31,14.31,14.22,14.24,67900.0,12.4132,12.4132,12.3351,12.3525,67900.0
2007-11-15 12:00:00,14.24,14.27,14.2,14.21,70000.0,12.3525,12.3785,12.3178,12.3265,70000.0
2007-11-15 12:10:00,14.21,14.27,14.17,14.23,91600.0,12.3265,12.3785,12.2918,12.3438,91600.0
2007-11-15 12:20:00,14.23,14.25,14.2,14.21,56100.0,12.3438,12.3611,12.3178,12.3265,56100.0
2007-11-15 12:30:00,14.2,14.22,14.16,14.2,67700.0,12.3178,12.3351,12.2831,12.3178,67700.0
2007-11-15 12:40:00,14.2,14.24,14.16,14.23,84000.0,12.3178,12.3525,12.2831,12.3438,84000.0
2007-11-15 12:50:00,14.23,14.23,14.17,14.17,62800.0,12.3438,12.3438,12.2918,12.2918,62800.0
2007-11-15 13:00:00,14.18,14.21,14.13,14.14,128000.0,12.3004,12.3265,12.2571,12.2657,128000.0
2007-11-15 13:10:00,14.13,14.22,14.13,14.16,84000.0,12.2571,12.3351,12.2571,12.2831,84000.0
2007-11-15 13:20:00,14.16,14.2,14.14,14.17,57200.0,12.2831,12.3178,12.2657,12.2918,57200.0
2007-11-15 13:30:00,14.18,14.22,14.17,14.2,90300.0,12.3004,12.3351,12.2918,12.3178,90300.0
2007-11-15 13:40:00,14.2,14.21,14.18,14.2,48500.0,12.3178,12.3265,12.3004,12.3178,48500.0
2007-11-15 13:50:00,14.2,14.2,14.15,14.16,67100.0,12.3178,12.3178,12.2744,12.2831,67100.0
2007-11-15 14:00:00,14.16,14.19,14.12,14.18,72300.0,12.2831,12.3091,12.2484,12.3004,72300.0
2007-11-15 14:10:00,14.19,14.19,14.13,14.18,82100.0,12.3091,12.3091,12.2571,12.3004,82100.0
2007-11-15 14:20:00,14.18,14.21,14.16,14.18,96200.0,12.3004,12.3265,12.2831,12.3004,96200.0
2007-11-15 14:30:00,14.18,14.24,14.17,14.19,83600.0,12.3004,12.3525,12.2918,12.3091,83600.0
2007-11-15 14:40:00,14.19,14.19,14.07,14.13,161400.0,12.3091,12.3091,12.205,12.2571,161400.0
2007-11-15 14:50:00,14.13,14.14,14.09,14.11,94100.0,12.2571,12.2657,12.2224,12.2397,94100.0
2007-11-15 15:00:00,14.1,14.16,14.09,14.1,109100.0,12.231,12.2831,12.2224,12.231,109100.0
2007-11-15 15:10:00,14.1,14.13,14.09,14.13,73300.0,12.231,12.2571,12.2224,12.2571,73300.0
2007-11-15 15:20:00,14.14,14.2,14.13,14.15,97300.0,12.2657,12.3178,12.2571,12.2744,97300.0
2007-11-15 15:30:00,14.15,14.15,14.09,14.1,241700.0,12.2744,12.2744,12.2224,12.231,241700.0
2007-11-15 15:40:00,14.1,14.18,14.09,14.14,279700.0,12.231,12.3004,12.2224,12.2657,279700.0
2007-11-15 15:50:00,14.14,14.16,14.1,14.14,283800.0,12.2657,12.2831,12.231,12.2657,283800.0
2007-11-16 09:30:00,14.21,14.27,14.06,14.15,486400.0,12.3265,12.3785,12.1963,12.2744,486400.0
2007-11-16 09:40:00,14.14,14.16,14.0,14.02,123900.0,12.2657,12.2831,12.1443,12.1616,123900.0
2007-11-16 09:50:00,14.02,14.06,14.0,14.0,101400.0,12.1616,12.1963,12.1443,12.1443,101400.0
2007-11-16 10:00:00,14.01,14.02,13.87,13.89,272500.0,12.153,12.1616,12.0315,12.0489,272500.0
2007-11-16 10:10:00,13.89,13.94,13.88,13.92,160700.0,12.0489,12.0922,12.0402,12.0749,160700.0
2007-11-16 10:20:00,13.93,13.93,13.89,13.89,97200.0,12.0836,12.0836,12.0489,12.0489,97200.0
2007-11-16 10:30:00,13.89,13.9,13.84,13.86,457300.0,12.0489,12.0575,12.0055,12.0228,457300.0
2007-11-16 10:40:00,13.87,13.91,13.86,13.9,105900.0,12.0315,12.0662,12.0228,12.0575,105900.0
2007-11-16 10:50:00,13.9,14.0,13.89,13.98,127400.0,12.0575,12.1443,12.0489,12.1269,127400.0
2007-11-16 11:00:00,13.99,14.05,13.98,14.05,121300.0,12.1356,12.1877,12.1269,12.1877,121300.0
2007-11-16 11:10:00,14.05,14.05,14.0,14.04,79900.0,12.1877,12.1877,12.1443,12.179,79900.0
2007-11-16 11:20:00,14.04,14.05,13.95,13.96,297000.0,12.179,12.1877,12.1009,12.1096,297000.0
2007-11-16 11:30:00,13.95,14.05,13.95,13.97,100000.0,12.1009,12.1877,12.1009,12.1183,100000.0
2007-11-16 11:40:00,13.97,14.02,13.96,14.0,74600.0,12.1183,12.1616,12.1096,12.1443,74600.0
2007-11-16 11:50:00,14.0,14.01,13.99,14.0,63900.0,12.1443,12.153,12.1356,12.1443,63900.0
2007-11-16 12:00:00,14.0,14.02,13.99,14.01,59600.0,12.1443,12.1616,12.1356,12.153,59600.0
2007-11-16 12:10:00,14.01,14.02,13.97,13.98,90600.0,12.153,12.1616,12.1183,12.1269,90600.0
2007-11-16 12:20:00,13.98,14.06,13.97,14.0,134600.0,12.1269,12.1963,12.1183,12.1443,134600.0
2007-11-16 12:30:00,14.0,14.01,13.97,13.98,70500.0,12.1443,12.153,12.1183,12.1269,70500.0
2007-11-16 12:40:00,13.98,13.98,13.95,13.97,54800.0,12.1269,12.1269,12.1009,12.1183,54800.0
2007-11-16 12:50:00,13.97,13.98,13.96,13.98,21600.0,12.1183,12.1269,12.1096,12.1269,21600.0
2007-11-16 13:00:00,13.97,14.0,13.97,14.0,36600.0,12.1183,12.1443,12.1183,12.1443,36600.0
2007-11-16 13:10:00,14.0,14.0,13.99,14.0,34700.0,12.1443,12.1443,12.1356,12.1443,34700.0
2007-11-16 13:20:00,14.0,14.0,13.93,13.96,71600.0,12.1443,12.1443,12.0836,12.1096,71600.0
2007-11-16 13:30:00,13.96,14.04,13.94,13.98,58500.0,12.1096,12.179,12.0922,12.1269,58500.0
2007-11-16 13:40:00,13.98,14.05,13.97,13.98,115200.0,12.1269,12.1877,12.1183,12.1269,115200.0
2007-11-16 13:50:00,13.99,13.99,13.95,13.99,59300.0,12.1356,12.1356,12.1009,12.1356,59300.0
2007-11-16 14:00:00,14.0,14.0,13.91,13.93,101900.0,12.1443,12.1443,12.0662,12.0836,101900.0
2007-11-16 14:10:00,13.93,13.98,13.87,13.88,95800.0,12.0836,12.1269,12.0315,12.0402,95800.0
2007-11-16 14:20:00,13.88,13.94,13.87,13.94,73800.0,12.0402,12.0922,12.0315,12.0922,73800.0
2007-11-16 14:30:00,13.94,13.98,13.86,13.9,133300.0,12.0922,12.1269,12.0228,12.0575,133300.0
2007-11-16 14:40:00,13.91,13.92,13.87,13.89,91500.0,12.0662,12.0749,12.0315,12.0489,91500.0
2007-11-16 14:50:00,13.89,13.93,13.89,13.93,94700.0,12.0489,12.0836,12.0489,12.0836,94700.0
2007-11-16 15:00:00,13.94,13.95,13.92,13.92,94600.0,12.0922,12.1009,12.0749,12.0749,94600.0
2007-11-16 15:10:00,13.92,13.95,13.88,13.9,191600.0,12.0749,12.1009,12.0402,12.0575,191600.0
2007-11-16 15:20:00,13.9,13.91,13.89,13.9,113600.0,12.0575,12.0662,12.0489,12.0575,113600.0
2007-11-16 15:30:00,13.9,13.91,13.88,13.91,125400.0,12.0575,12.0662,12.0402,12.0662,125400.0
2007-11-16 15:40:00,13.91,14.01,13.9,14.0,191100.0,12.0662,12.153,12.0575,12.1443,191100.0
2007-11-16 15:50:00,14.0,14.02,13.98,14.0,316400.0,12.1443,12.1616,12.1269,12.1443,316400.0
2007-11-19 09:30:00,13.87,13.99,13.84,13.84,64700.0,12.0315,12.1356,12.0055,12.0055,64700.0
2007-11-19 09:40:00,13.84,13.85,13.8,13.83,120600.0,12.0055,12.0142,11.9708,11.9968,120600.0
2007-11-19 09:50:00,13.83,13.84,13.75,13.75,108100.0,11.9968,12.0055,11.9274,11.9274,108100.0
2007-11-19 10:00:00,13.75,13.77,13.71,13.74,73700.0,11.9274,11.9448,11.8927,11.9187,73700.0
2007-11-19 10:10:00,13.73,13.75,13.68,13.75,74300.0,11.9101,11.9274,11.8667,11.9274,74300.0
2007-11-19 10:20:00,13.75,13.77,13.67,13.69,193700.0,11.9274,11.9448,11.858,11.8754,193700.0
2007-11-19 10:30:00,13.7,13.77,13.67,13.69,172100.0,11.8841,11.9448,11.858,11.8754,172100.0
2007-11-19 10:40:00,13.68,13.71,13.67,13.68,67700.0,11.8667,11.8927,11.858,11.8667,67700.0
2007-11-19 10:50:00,13.68,13.69,13.65,13.66,105300.0,11.8667,11.8754,11.8407,11.8494,105300.0
2007-11-19 11:00:00,13.65,13.68,13.64,13.64,89000.0,11.8407,11.8667,11.832,11.832,89000.0
2007-11-19 11:10:00,13.65,13.7,13.64,13.69,88800.0,11.8407,11.8841,11.832,11.8754,88800.0
2007-11-19 11:20:00,13.69,13.69,13.6,13.6,83100.0,11.8754,11.8754,11.7973,11.7973,83100.0
2007-11-19 11:30:00,13.61,13.62,13.58,13.62,56700.0,11.806,11.8147,11.78,11.8147,56700.0
2007-11-19 11:40:00,13.63,13.64,13.56,13.57,109700.0,11.8233,11.832,11.7626,11.7713,109700.0
2007-11-19 11:50:00,13.56,13.6,13.55,13.56,86500.0,11.7626,11.7973,11.7539,11.7626,86500.0
2007-11-19 12:00:00,13.55,13.63,13.55,13.62,119700.0,11.7539,11.8233,11.7539,11.8147,119700.0
2007-11-19 12:10:00,13.63,13.68,13.61,13.68,63000.0,11.8233,11.8667,11.806,11.8667,63000.0
2007-11-19 12:20:00,13.67,13.7,13.64,13.66,129300.0,11.858,11.8841,11.832,11.8494,129300.0
2007-11-19 12:30:00,13.65,13.68,13.64,13.67,62200.0,11.8407,11.8667,11.832,11.858,62200.0
2007-11-19 12:40:00,13.67,13.68,13.66,13.67,43700.0,11.858,11.8667,11.8494,11.858,43700.0
2007-11-19 12:50:00,13.67,13.68,13.64,13.66,92700.0,11.858,11.8667,11.832,11.8494,92700.0
2007-11-19 13:00:00,13.67,13.68,13.57,13.57,345100.0,11.858,11.8667,11.7713,11.7713,345100.0
2007-11-19 13:10:00,13.58,13.59,13.53,13.56,92300.0,11.78,11.7886,11.7366,11.7626,92300.0
2007-11-19 13:20:00,13.56,13.59,13.54,13.57,95700.0,11.7626,11.7886,11.7453,11.7713,95700.0
2007-11-19 13:30:00,13.57,13.6,13.57,13.6,162500.0,11.7713,11.7973,11.7713,11.7973,162500.0
2007-11-19 13:40:00,13.6,13.61,13.55,13.57,138700.0,11.7973,11.806,11.7539,11.7713,138700.0
2007-11-19 13:50:00,13.56,13.63,13.55,13.61,302900.0,11.7626,11.8233,11.7539,11.806,302900.0
2007-11-19 14:00:00,13.61,13.62,13.55,13.56,191700.0,11.806,11.8147,11.7539,11.7626,191700.0
2007-11-19 14:10:00,13.56,13.64,13.55,13.62,91600.0,11.7626,11.832,11.7539,11.8147,91600.0
2007-11-19 14:20:00,13.61,13.65,13.58,13.62,138200.0,11.806,11.8407,11.78,11.8147,138200.0
2007-11-19 14:30:00,13.62,13.66,13.59,13.65,132100.0,11.8147,11.8494,11.7886,11.8407,132100.0
2007-11-19 14:40:00,13.65,13.66,13.61,13.63,158600.0,11.8407,11.8494,11.806,11.8233,158600.0
2007-11-19 14:50:00,13.64,13.65,13.58,13.58,105800.0,11.832,11.8407,11.78,11.78,105800.0
2007-11-19 15:00:00,13.58,13.62,13.55,13.55,136000.0,11.78,11.8147,11.7539,11.7539,136000.0
2007-11-19 15:10:00,13.56,13.61,13.55,13.58,107300.0,11.7626,11.806,11.7539,11.78,107300.0
2007-11-19 15:20:00,13.58,13.63,13.57,13.57,158300.0,11.78,11.8233,11.7713,11.7713,158300.0
2007-11-19 15:30:00,13.57,13.59,13.54,13.56,161300.0,11.7713,11.7886,11.7453,11.7626,161300.0
2007-11-19 15:40:00,13.56,13.56,13.46,13.5,297100.0,11.7626,11.7626,11.6759,11.7106,297100.0
2007-11-19 15:50:00,13.5,13.53,13.46,13.46,398800.0,11.7106,11.7366,11.6759,11.6759,398800.0
2007-11-20 09:30:00,13.46,13.53,13.44,13.49,128400.0,11.6759,11.7366,11.6585,11.7019,128400.0
2007-11-20 09:40:00,13.49,13.52,13.39,13.44,108200.0,11.7019,11.7279,11.6151,11.6585,108200.0
2007-11-20 09:50:00,13.44,13.49,13.41,13.48,81500.0,11.6585,11.7019,11.6325,11.6932,81500.0
2007-11-20 10:00:00,13.46,13.54,13.46,13.51,166900.0,11.6759,11.7453,11.6759,11.7192,166900.0
2007-11-20 10:10:00,13.51,13.52,13.46,13.51,129700.0,11.7192,11.7279,11.6759,11.7192,129700.0
2007-11-20 10:20:00,13.52,13.56,13.51,13.56,99600.0,11.7279,11.7626,11.7192,11.7626,99600.0
2007-11-20 10:30:00,13.57,13.57,13.53,13.54,136800.0,11.7713,11.7713,11.7366,11.7453,136800.0
2007-11-20 10:40:00,13.55,13.64,13.54,13.61,175900.0,11.7539,11.832,11.7453,11.806,175900.0
2007-11-20 10:50:00,13.6,13.6,13.54,13.59,153400.0,11.7973,11.7973,11.7453,11.7886,153400.0
2007-11-20 11:00:00,13.6,13.6,13.54,13.54,108500.0,11.7973,11.7973,11.7453,11.7453,108500.0
2007-11-20 11:10:00,13.54,13.55,13.5,13.53,146600.0,11.7453,11.7539,11.7106,11.7366,146600.0
2007-11-20 11:20:00,13.53,13.55,13.52,13.55,72600.0,11.7366,11.7539,11.7279,11.7539,72600.0
2007-11-20 11:30:00,13.55,13.6,13.54,13.57,84000.0,11.7539,11.7973,11.7453,11.7713,84000.0
2007-11-20 11:40:00,13.58,13.58,13.52,13.53,84800.0,11.78,11.78,11.7279,11.7366,84800.0
2007-11-20 11:50:00,13.53,13.54,13.5,13.5,71900.0,11.7366,11.7453,11.7106,11.7106,71900.0
2007-11-20 12:00:00,13.5,13.5,13.45,13.47,94600.0,11.7106,11.7106,11.6672,11.6845,94600.0
2007-11-20 12:10:00,13.47,13.47,13.45,13.45,38600.0,11.6845,11.6845,11.6672,11.6672,38600.0
2007-11-20 12:20:00,13.46,13.49,13.45,13.46,78700.0,11.6759,11.7019,11.6672,11.6759,78700.0
2007-11-20 12:30:00,13.46,13.46,13.37,13.37,162700.0,11.6759,11.6759,11.5978,11.5978,162700.0
2007-11-20 12:40:00,13.36,13.38,13.3,13.36,122600.0,11.5891,11.6065,11.5371,11.5891,122600.0
2007-11-20 12:50:00,13.35,13.35,13.26,13.29,201700.0,11.5804,11.5804,11.5024,11.5284,201700.0
2007-11-20 13:00:00,13.28,13.29,13.14,13.14,212100.0,11.5197,11.5284,11.3983,11.3983,212100.0
2007-11-20 13:10:00,13.14,13.14,13.07,13.1,271300.0,11.3983,11.3983,11.3376,11.3636,271300.0
2007-11-20 13:20:00,13.1,13.14,13.08,13.1,260500.0,11.3636,11.3983,11.3462,11.3636,260500.0
2007-11-20 13:30:00,13.09,13.17,13.09,13.14,159400.0,11.3549,11.4243,11.3549,11.3983,159400.0
2007-11-20 13:40:00,13.13,13.17,13.1,13.13,206100.0,11.3896,11.4243,11.3636,11.3896,206100.0
2007-11-20 13:50:00,13.13,13.15,13.09,13.1,296500.0,11.3896,11.407,11.3549,11.3636,296500.0
2007-11-20 14:00:00,13.1,13.14,13.07,13.08,363700.0,11.3636,11.3983,11.3376,11.3462,363700.0
2007-11-20 14:10:00,13.09,13.1,13.05,13.08,229400.0,11.3549,11.3636,11.3202,11.3462,229400.0
2007-11-20 14:20:00,13.08,13.1,12.95,13.0,368800.0,11.3462,11.3636,11.2335,11.2768,368800.0
2007-11-20 14:30:00,13.0,13.01,12.98,13.0,191300.0,11.2768,11.2855,11.2595,11.2768,191300.0
2007-11-20 14:40:00,12.99,13.02,12.98,12.99,360200.0,11.2682,11.2942,11.2595,11.2682,360200.0
2007-11-20 14:50:00,12.99,13.01,12.98,12.98,235100.0,11.2682,11.2855,11.2595,11.2595,235100.0
2007-11-20 15:00:00,12.98,13.0,12.98,12.99,222900.0,11.2595,11.2768,11.2595,11.2682,222900.0
2007-11-20 15:10:00,12.99,13.0,12.93,12.95,565200.0,11.2682,11.2768,11.2161,11.2335,565200.0
2007-11-20 15:20:00,12.95,13.03,12.94,12.99,598100.0,11.2335,11.3029,11.2248,11.2682,598100.0
2007-11-20 15:30:00,12.99,13.18,12.99,13.16,484400.0,11.2682,11.433,11.2682,11.4156,484400.0
2007-11-20 15:40:00,13.15,13.26,13.15,13.24,425500.0,11.407,11.5024,11.407,11.485,425500.0
2007-11-20 15:50:00,13.25,13.27,13.24,13.26,505300.0,11.4937,11.511,11.485,11.5024,505300.0
2007-11-21 09:30:00,13.19,13.19,13.05,13.08,63800.0,11.4417,11.4417,11.3202,11.3462,63800.0
2007-11-21 09:40:00,13.08,13.18,13.01,13.17,115100.0,11.3462,11.433,11.2855,11.4243,115100.0
2007-11-21 09:50:00,13.18,13.25,13.12,13.17,87500.0,11.433,11.4937,11.3809,11.4243,87500.0
2007-11-21 10:00:00,13.17,13.2,13.1,13.15,72000.0,11.4243,11.4503,11.3636,11.407,72000.0
2007-11-21 10:10:00,13.15,13.18,13.11,13.11,65100.0,11.407,11.433,11.3723,11.3723,65100.0
2007-11-21 10:20:00,13.11,13.17,13.11,13.12,109400.0,11.3723,11.4243,11.3723,11.3809,109400.0
2007-11-21 10:30:00,13.11,13.12,13.03,13.07,320700.0,11.3723,11.3809,11.3029,11.3376,320700.0
2007-11-21 10:40:00,13.07,13.07,12.99,13.02,153400.0,11.3376,11.3376,11.2682,11.2942,153400.0
2007-11-21 10:50:00,13.02,13.06,12.98,13.05,114900.0,11.2942,11.3289,11.2595,11.3202,114900.0
2007-11-21 11:00:00,13.04,13.04,12.99,13.04,81100.0,11.3115,11.3115,11.2682,11.3115,81100.0
2007-11-21 11:10:00,13.03,13.09,13.03,13.04,63500.0,11.3029,11.3549,11.3029,11.3115,63500.0
2007-11-21 11:20:00,13.05,13.2,13.05,13.18,108200.0,11.3202,11.4503,11.3202,11.433,108200.0
2007-11-21 11:30:00,13.18,13.21,13.16,13.21,94500.0,11.433,11.459,11.4156,11.459,94500.0
2007-11-21 11:40:00,13.2,13.27,13.2,13.25,127500.0,11.4503,11.511,11.4503,11.4937,127500.0
2007-11-21 11:50:00,13.25,13.34,13.25,13.32,130600.0,11.4937,11.5718,11.4937,11.5544,130600.0
2007-11-21 12:00:00,13.33,13.46,13.3,13.4,211500.0,11.5631,11.6759,11.5371,11.6238,211500.0
2007-11-21 12:10:00,13.41,13.49,13.4,13.49,145800.0,11.6325,11.7019,11.6238,11.7019,145800.0
2007-11-21 12:20:00,13.5,13.5,13.43,13.44,166600.0,11.7106,11.7106,11.6498,11.6585,166600.0
2007-11-21 12:30:00,13.45,13.5,13.43,13.48,113000.0,11.6672,11.7106,11.6498,11.6932,113000.0
2007-11-21 12:40:00,13.48,13.5,13.44,13.49,99900.0,11.6932,11.7106,11.6585,11.7019,99900.0
2007-11-21 12:50:00,13.49,13.5,13.46,13.5,90000.0,11.7019,11.7106,11.6759,11.7106,90000.0
2007-11-21 13:00:00,13.49,13.54,13.48,13.49,142900.0,11.7019,11.7453,11.6932,11.7019,142900.0
2007-11-21 13:10:00,13.49,13.5,13.37,13.37,148500.0,11.7019,11.7106,11.5978,11.5978,148500.0
2007-11-21 13:20:00,13.37,13.42,13.29,13.32,182500.0,11.5978,11.6412,11.5284,11.5544,182500.0
2007-11-21 13:30:00,13.32,13.36,13.29,13.35,63300.0,11.5544,11.5891,11.5284,11.5804,63300.0
2007-11-21 13:40:00,13.34,13.34,13.31,13.32,81200.0,11.5718,11.5718,11.5457,11.5544,81200.0
2007-11-21 13:50:00,13.32,13.33,13.3,13.33,64500.0,11.5544,11.5631,11.5371,11.5631,64500.0
2007-11-21 14:00:00,13.33,13.38,13.29,13.33,116200.0,11.5631,11.6065,11.5284,11.5631,116200.0
2007-11-21 14:10:00,13.33,13.38,13.32,13.35,56100.0,11.5631,11.6065,11.5544,11.5804,56100.0
2007-11-21 14:20:00,13.35,13.37,13.34,13.36,62600.0,11.5804,11.5978,11.5718,11.5891,62600.0
2007-11-21 14:30:00,13.35,13.38,13.34,13.36,38700.0,11.5804,11.6065,11.5718,11.5891,38700.0
2007-11-21 14:40:00,13.35,13.38,13.34,13.35,73700.0,11.5804,11.6065,11.5718,11.5804,73700.0
2007-11-21 14:50:00,13.35,13.45,13.34,13.44,126200.0,11.5804,11.6672,11.5718,11.6585,126200.0
2007-11-21 15:00:00,13.44,13.47,13.4,13.4,195200.0,11.6585,11.6845,11.6238,11.6238,195200.0
2007-11-21 15:10:00,13.39,13.42,13.35,13.37,211900.0,11.6151,11.6412,11.5804,11.5978,211900.0
2007-11-21 15:20:00,13.37,13.45,13.36,13.41,212900.0,11.5978,11.6672,11.5891,11.6325,212900.0
2007-11-21 15:30:00,13.41,13.5,13.37,13.5,430500.0,11.6325,11.7106,11.5978,11.7106,430500.0
2007-11-21 15:40:00,13.49,13.58,13.46,13.56,650400.0,11.7019,11.78,11.6759,11.7626,650400.0
2007-11-21 15:50:00,13.56,13.59,13.5,13.53,886200.0,11.7626,11.7886,11.7106,11.7366,886200.0
2007-11-23 09:30:00,13.73,13.73,13.55,13.61,124200.0,11.9101,11.9101,11.7539,11.806,124200.0
2007-11-23 09:40:00,13.61,13.65,13.58,13.64,93300.0,11.806,11.8407,11.78,11.832,93300.0
2007-11-23 09:50:00,13.64,13.66,13.62,13.64,59000.0,11.832,11.8494,11.8147,11.832,59000.0
2007-11-23 10:00:00,13.64,13.75,13.64,13.71,107300.0,11.832,11.9274,11.832,11.8927,107300.0
2007-11-23 10:10:00,13.72,13.75,13.7,13.7,49900.0,11.9014,11.9274,11.8841,11.8841,49900.0
2007-11-23 10:20:00,13.7,13.74,13.65,13.65,64300.0,11.8841,11.9187,11.8407,11.8407,64300.0
2007-11-23 10:30:00,13.64,13.7,13.63,13.66,82800.0,11.832,11.8841,11.8233,11.8494,82800.0
2007-11-23 10:40:00,13.66,13.69,13.66,13.67,54500.0,11.8494,11.8754,11.8494,11.858,54500.0
2007-11-23 10:50:00,13.68,13.79,13.67,13.79,69600.0,11.8667,11.9621,11.858,11.9621,69600.0
2007-11-23 11:00:00,13.78,13.8,13.71,13.75,113000.0,11.9534,11.9708,11.8927,11.9274,113000.0
2007-11-23 11:10:00,13.74,13.74,13.68,13.71,79100.0,11.9187,11.9187,11.8667,11.8927,79100.0
2007-11-23 11:20:00,13.71,13.78,13.58,13.76,309600.0,11.8927,11.9534,11.78,11.9361,309600.0
2007-11-23 11:30:00,13.76,13.76,13.65,13.69,69100.0,11.9361,11.9361,11.8407,11.8754,69100.0
2007-11-23 11:40:00,13.7,13.7,13.61,13.67,69100.0,11.8841,11.8841,11.806,11.858,69100.0
2007-11-23 11:50:00,13.67,13.72,13.67,13.7,36900.0,11.858,11.9014,11.858,11.8841,36900.0
2007-11-23 12:00:00,13.69,13.7,13.65,13.68,24900.0,11.8754,11.8841,11.8407,11.8667,24900.0
2007-11-23 12:10:00,13.68,13.77,13.68,13.76,31100.0,11.8667,11.9448,11.8667,11.9361,31100.0
2007-11-23 12:20:00,13.77,13.78,13.71,13.73,80400.0,11.9448,11.9534,11.8927,11.9101,80400.0
2007-11-23 12:30:00,13.73,13.76,13.67,13.68,68000.0,11.9101,11.9361,11.858,11.8667,68000.0
2007-11-23 12:40:00,13.67,13.71,13.66,13.68,118800.0,11.858,11.8927,11.8494,11.8667,118800.0
2007-11-23 12:50:00,13.69,13.77,13.67,13.76,254200.0,11.8754,11.9448,11.858,11.9361,254200.0
2007-11-26 09:30:00,13.76,13.78,13.55,13.69,147600.0,11.9361,11.9534,11.7539,11.8754,147600.0
2007-11-26 09:40:00,13.68,13.79,13.67,13.79,137300.0,11.8667,11.9621,11.858,11.9621,137300.0
2007-11-26 09:50:00,13.79,13.82,13.72,13.78,171500.0,11.9621,11.9881,11.9014,11.9534,171500.0
2007-11-26 10:00:00,13.79,13.8,13.71,13.76,130300.0,11.9621,11.9708,11.8927,11.9361,130300.0
2007-11-26 10:10:00,13.77,13.79,13.68,13.7,106500.0,11.9448,11.9621,11.8667,11.8841,106500.0
2007-11-26 10:20:00,13.68,13.7,13.64,13.65,103300.0,11.8667,11.8841,11.832,11.8407,103300.0
2007-11-26 10:30:00,13.65,13.73,13.65,13.71,69300.0,11.8407,11.9101,11.8407,11.8927,69300.0
2007-11-26 10:40:00,13.7,13.71,13.63,13.69,107000.0,11.8841,11.8927,11.8233,11.8754,107000.0
2007-11-26 10:50:00,13.69,13.7,13.59,13.61,67400.0,11.8754,11.8841,11.7886,11.806,67400.0
2007-11-26 11:00:00,13.61,13.75,13.6,13.71,103300.0,11.806,11.9274,11.7973,11.8927,103300.0
2007-11-26 11:10:00,13.71,13.71,13.63,13.68,71000.0,11.8927,11.8927,11.8233,11.8667,71000.0
2007-11-26 11:20:00,13.68,13.68,13.61,13.62,45400.0,11.8667,11.8667,11.806,11.8147,45400.0
2007-11-26 11:30:00,13.62,13.68,13.61,13.67,39100.0,11.8147,11.8667,11.806,11.858,39100.0
2007-11-26 11:40:00,13.67,13.69,13.64,13.68,45800.0,11.858,11.8754,11.832,11.8667,45800.0
2007-11-26 11:50:00,13.69,13.7,13.66,13.67,61500.0,11.8754,11.8841,11.8494,11.858,61500.0
2007-11-26 12:00:00,13.67,13.69,13.61,13.65,148800.0,11.858,11.8754,11.806,11.8407,148800.0
2007-11-26 12:10:00,13.66,13.66,13.61,13.61,45900.0,11.8494,11.8494,11.806,11.806,45900.0
2007-11-26 12:20:00,13.61,13.62,13.58,13.62,82600.0,11.806,11.8147,11.78,11.8147,82600.0
2007-11-26 12:30:00,13.62,13.65,13.58,13.58,82300.0,11.8147,11.8407,11.78,11.78,82300.0
2007-11-26 12:40:00,13.59,13.61,13.57,13.6,94700.0,11.7886,11.806,11.7713,11.7973,94700.0
2007-11-26 12:50:00,13.6,13.62,13.59,13.62,50100.0,11.7973,11.8147,11.7886,11.8147,50100.0
2007-11-26 13:00:00,13.62,13.62,13.57,13.58,68400.0,11.8147,11.8147,11.7713,11.78,68400.0
2007-11-26 13:10:00,13.58,13.59,13.57,13.59,45700.0,11.78,11.7886,11.7713,11.7886,45700.0
2007-11-26 13:20:00,13.59,13.61,13.58,13.61,43600.0,11.7886,11.806,11.78,11.806,43600.0
2007-11-26 13:30:00,13.6,13.68,13.6,13.65,66300.0,11.7973,11.8667,11.7973,11.8407,66300.0
2007-11-26 13:40:00,13.65,13.67,13.6,13.62,66500.0,11.8407,11.858,11.7973,11.8147,66500.0
2007-11-26 13:50:00,13.63,13.63,13.53,13.56,99900.0,11.8233,11.8233,11.7366,11.7626,99900.0
2007-11-26 14:00:00,13.57,13.61,13.55,13.6,43900.0,11.7713,11.806,11.7539,11.7973,43900.0
2007-11-26 14:10:00,13.61,13.64,13.56,13.62,91400.0,11.806,11.832,11.7626,11.8147,91400.0
2007-11-26 14:20:00,13.62,13.67,13.61,13.62,84400.0,11.8147,11.858,11.806,11.8147,84400.0
2007-11-26 14:30:00,13.61,13.65,13.6,13.61,57700.0,11.806,11.8407,11.7973,11.806,57700.0
2007-11-26 14:40:00,13.61,13.62,13.57,13.61,62400.0,11.806,11.8147,11.7713,11.806,62400.0
2007-11-26 14:50:00,13.6,13.66,13.6,13.65,124700.0,11.7973,11.8494,11.7973,11.8407,124700.0
2007-11-26 15:00:00,13.64,13.65,13.45,13.46,246300.0,11.832,11.8407,11.6672,11.6759,246300.0
2007-11-26 15:10:00,13.47,13.57,13.47,13.51,130200.0,11.6845,11.7713,11.6845,11.7192,130200.0
2007-11-26 15:20:00,13.5,13.52,13.46,13.52,139500.0,11.7106,11.7279,11.6759,11.7279,139500.0
2007-11-26 15:30:00,13.52,13.53,13.46,13.48,119500.0,11.7279,11.7366,11.6759,11.6932,119500.0
2007-11-26 15:40:00,13.48,13.51,13.44,13.47,217000.0,11.6932,11.7192,11.6585,11.6845,217000.0
2007-11-26 15:50:00,13.47,13.48,13.34,13.35,398900.0,11.6845,11.6932,11.5718,11.5804,398900.0
2007-11-27 09:30:00,13.56,13.66,13.45,13.6,209200.0,11.7626,11.8494,11.6672,11.7973,209200.0
2007-11-27 09:40:00,13.59,13.62,13.49,13.54,106400.0,11.7886,11.8147,11.7019,11.7453,106400.0
2007-11-27 09:50:00,13.53,13.58,13.46,13.47,91000.0,11.7366,11.78,11.6759,11.6845,91000.0
2007-11-27 10:00:00,13.47,13.52,13.37,13.38,146100.0,11.6845,11.7279,11.5978,11.6065,146100.0
2007-11-27 10:10:00,13.39,13.41,13.29,13.29,118000.0,11.6151,11.6325,11.5284,11.5284,118000.0
2007-11-27 10:20:00,13.3,13.44,13.29,13.38,96200.0,11.5371,11.6585,11.5284,11.6065,96200.0
2007-11-27 10:30:00,13.38,13.42,13.35,13.42,152200.0,11.6065,11.6412,11.5804,11.6412,152200.0
2007-11-27 10:40:00,13.41,13.47,13.38,13.47,52300.0,11.6325,11.6845,11.6065,11.6845,52300.0
2007-11-27 10:50:00,13.47,13.51,13.45,13.48,53100.0,11.6845,11.7192,11.6672,11.6932,53100.0
2007-11-27 11:00:00,13.49,13.49,13.45,13.46,52000.0,11.7019,11.7019,11.6672,11.6759,52000.0
2007-11-27 11:10:00,13.47,13.49,13.43,13.43,54500.0,11.6845,11.7019,11.6498,11.6498,54500.0
2007-11-27 11:20:00,13.43,13.44,13.4,13.42,81900.0,11.6498,11.6585,11.6238,11.6412,81900.0
2007-11-27 11:30:00,13.41,13.54,13.41,13.53,160000.0,11.6325,11.7453,11.6325,11.7366,160000.0
2007-11-27 11:40:00,13.54,13.56,13.52,13.55,64700.0,11.7453,11.7626,11.7279,11.7539,64700.0
2007-11-27 11:50:00,13.55,13.56,13.54,13.56,36800.0,11.7539,11.7626,11.7453,11.7626,36800.0
2007-11-27 12:00:00,13.56,13.59,13.55,13.57,88400.0,11.7626,11.7886,11.7539,11.7713,88400.0
2007-11-27 12:10:00,13.57,13.57,13.5,13.5,68000.0,11.7713,11.7713,11.7106,11.7106,68000.0
2007-11-27 12:20:00,13.5,13.51,13.45,13.49,91100.0,11.7106,11.7192,11.6672,11.7019,91100.0
2007-11-27 12:30:00,13.48,13.57,13.48,13.54,79400.0,11.6932,11.7713,11.6932,11.7453,79400.0
2007-11-27 12:40:00,13.53,13.59,13.53,13.58,54200.0,11.7366,11.7886,11.7366,11.78,54200.0
2007-11-27 12:50:00,13.57,13.59,13.54,13.54,77800.0,11.7713,11.7886,11.7453,11.7453,77800.0
2007-11-27 13:00:00,13.53,13.55,13.51,13.53,46300.0,11.7366,11.7539,11.7192,11.7366,46300.0
2007-11-27 13:10:00,13.53,13.55,13.47,13.47,80100.0,11.7366,11.7539,11.6845,11.6845,80100.0
2007-11-27 13:20:00,13.48,13.5,13.44,13.45,94700.0,11.6932,11.7106,11.6585,11.6672,94700.0
2007-11-27 13:30:00,13.44,13.46,13.42,13.43,59100.0,11.6585,11.6759,11.6412,11.6498,59100.0
2007-11-27 13:40:00,13.43,13.43,13.38,13.42,66600.0,11.6498,11.6498,11.6065,11.6412,66600.0
2007-11-27 13:50:00,13.41,13.41,13.34,13.36,100600.0,11.6325,11.6325,11.5718,11.5891,100600.0
2007-11-27 14:00:00,13.35,13.36,13.28,13.34,139800.0,11.5804,11.5891,11.5197,11.5718,139800.0
2007-11-27 14:10:00,13.34,13.4,13.33,13.4,148800.0,11.5718,11.6238,11.5631,11.6238,148800.0
2007-11-27 14:20:00,13.4,13.4,13.31,13.34,106700.0,11.6238,11.6238,11.5457,11.5718,106700.0
2007-11-27 14:30:00,13.33,13.35,13.26,13.29,153700.0,11.5631,11.5804,11.5024,11.5284,153700.0
2007-11-27 14:40:00,13.29,13.31,13.15,13.23,246400.0,11.5284,11.5457,11.407,11.4764,246400.0
2007-11-27 14:50:00,13.24,13.28,13.23,13.27,120300.0,11.485,11.5197,11.4764,11.511,120300.0
2007-11-27 15:00:00,13.27,13.29,13.22,13.27,128200.0,11.511,11.5284,11.4677,11.511,128200.0
2007-11-27 15:10:00,13.27,13.3,13.26,13.29,158000.0,11.511,11.5371,11.5024,11.5284,158000.0
2007-11-27 15:20:00,13.28,13.31,13.23,13.26,251200.0,11.5197,11.5457,11.4764,11.5024,251200.0
2007-11-27 15:30:00,13.26,13.38,13.25,13.31,346300.0,11.5024,11.6065,11.4937,11.5457,346300.0
2007-11-27 15:40:00,13.31,13.41,13.31,13.41,276400.0,11.5457,11.6325,11.5457,11.6325,276400.0
2007-11-27 15:50:00,13.41,13.45,13.4,13.42,457800.0,11.6325,11.6672,11.6238,11.6412,457800.0
2007-11-28 09:30:00,13.53,13.53,13.36,13.44,154200.0,11.7366,11.7366,11.5891,11.6585,154200.0
2007-11-28 09:40:00,13.44,13.46,13.32,13.42,143600.0,11.6585,11.6759,11.5544,11.6412,143600.0
2007-11-28 09:50:00,13.42,13.47,13.4,13.44,86700.0,11.6412,11.6845,11.6238,11.6585,86700.0
2007-11-28 10:00:00,13.43,13.47,13.38,13.39,68800.0,11.6498,11.6845,11.6065,11.6151,68800.0
2007-11-28 10:10:00,13.38,13.47,13.36,13.44,126100.0,11.6065,11.6845,11.5891,11.6585,126100.0
2007-11-28 10:20:00,13.43,13.47,13.42,13.46,121000.0,11.6498,11.6845,11.6412,11.6759,121000.0
2007-11-28 10:30:00,13.47,13.56,13.46,13.56,137500.0,11.6845,11.7626,11.6759,11.7626,137500.0
2007-11-28 10:40:00,13.55,13.64,13.54,13.55,138500.0,11.7539,11.832,11.7453,11.7539,138500.0
2007-11-28 10:50:00,13.54,13.61,13.54,13.58,83600.0,11.7453,11.806,11.7453,11.78,83600.0
2007-11-28 11:00:00,13.58,13.59,13.53,13.54,53500.0,11.78,11.7886,11.7366,11.7453,53500.0
2007-11-28 11:10:00,13.54,13.63,13.53,13.61,70000.0,11.7453,11.8233,11.7366,11.806,70000.0
2007-11-28 11:20:00,13.61,13.62,13.56,13.58,55600.0,11.806,11.8147,11.7626,11.78,55600.0
2007-11-28 11:30:00,13.58,13.58,13.51,13.51,65900.0,11.78,11.78,11.7192,11.7192,65900.0
2007-11-28 11:40:00,13.51,13.54,13.5,13.54,55300.0,11.7192,11.7453,11.7106,11.7453,55300.0
2007-11-28 11:50:00,13.54,13.58,13.53,13.57,41300.0,11.7453,11.78,11.7366,11.7713,41300.0
2007-11-28 12:00:00,13.57,13.6,13.56,13.6,74100.0,11.7713,11.7973,11.7626,11.7973,74100.0
2007-11-28 12:10:00,13.6,13.65,13.59,13.6,82500.0,11.7973,11.8407,11.7886,11.7973,82500.0
2007-11-28 12:20:00,13.6,13.62,13.58,13.61,76200.0,11.7973,11.8147,11.78,11.806,76200.0
2007-11-28 12:30:00,13.6,13.64,13.59,13.61,56100.0,11.7973,11.832,11.7886,11.806,56100.0
2007-11-28 12:40:00,13.61,13.64,13.6,13.64,59600.0,11.806,11.832,11.7973,11.832,59600.0
2007-11-28 12:50:00,13.63,13.64,13.62,13.64,37000.0,11.8233,11.832,11.8147,11.832,37000.0
2007-11-28 13:00:00,13.64,13.66,13.63,13.65,101200.0,11.832,11.8494,11.8233,11.8407,101200.0
2007-11-28 13:10:00,13.65,13.72,13.65,13.71,110100.0,11.8407,11.9014,11.8407,11.8927,110100.0
2007-11-28 13:20:00,13.71,13.75,13.71,13.72,91900.0,11.8927,11.9274,11.8927,11.9014,91900.0
2007-11-28 13:30:00,13.72,13.75,13.71,13.74,60900.0,11.9014,11.9274,11.8927,11.9187,60900.0
2007-11-28 13:40:00,13.74,13.76,13.67,13.7,83400.0,11.9187,11.9361,11.858,11.8841,83400.0
2007-11-28 13:50:00,13.7,13.79,13.69,13.77,81300.0,11.8841,11.9621,11.8754,11.9448,81300.0
2007-11-28 14:00:00,13.77,13.82,13.75,13.82,145300.0,11.9448,11.9881,11.9274,11.9881,145300.0
2007-11-28 14:10:00,13.83,13.84,13.8,13.81,69800.0,11.9968,12.0055,11.9708,11.9795,69800.0
2007-11-28 14:20:00,13.81,13.81,13.79,13.79,62600.0,11.9795,11.9795,11.9621,11.9621,62600.0
2007-11-28 14:30:00,13.78,13.85,13.78,13.79,147000.0,11.9534,12.0142,11.9534,11.9621,147000.0
2007-11-28 14:40:00,13.79,13.81,13.78,13.81,58600.0,11.9621,11.9795,11.9534,11.9795,58600.0
2007-11-28 14:50:00,13.81,13.81,13.75,13.78,53300.0,11.9795,11.9795,11.9274,11.9534,53300.0
2007-11-28 15:00:00,13.78,13.85,13.77,13.84,81900.0,11.9534,12.0142,11.9448,12.0055,81900.0
2007-11-28 15:10:00,13.84,13.85,13.82,13.85,125800.0,12.0055,12.0142,11.9881,12.0142,125800.0
2007-11-28 15:20:00,13.85,13.86,13.83,13.86,120200.0,12.0142,12.0228,11.9968,12.0228,120200.0
2007-11-28 15:30:00,13.86,13.86,13.81,13.82,116200.0,12.0228,12.0228,11.9795,11.9881,116200.0
2007-11-28 15:40:00,13.81,13.84,13.76,13.77,227400.0,11.9795,12.0055,11.9361,11.9448,227400.0
2007-11-28 15:50:00,13.77,13.84,13.76,13.82,319900.0,11.9448,12.0055,11.9361,11.9881,319900.0
2007-11-29 09:30:00,13.75,13.79,13.45,13.73,98000.0,11.9274,11.9621,11.6672,11.9101,98000.0
2007-11-29 09:40:00,13.73,13.75,13.6,13.6,150500.0,11.9101,11.9274,11.7973,11.7973,150500.0
2007-11-29 09:50:00,13.6,13.65,13.57,13.57,120400.0,11.7973,11.8407,11.7713,11.7713,120400.0
2007-11-29 10:00:00,13.57,13.67,13.54,13.54,65900.0,11.7713,11.858,11.7453,11.7453,65900.0
2007-11-29 10:10:00,13.54,13.55,13.5,13.5,98000.0,11.7453,11.7539,11.7106,11.7106,98000.0
2007-11-29 10:20:00,13.5,13.53,13.44,13.44,146100.0,11.7106,11.7366,11.6585,11.6585,146100.0
2007-11-29 10:30:00,13.45,13.49,13.44,13.47,105100.0,11.6672,11.7019,11.6585,11.6845,105100.0
2007-11-29 10:40:00,13.46,13.49,13.44,13.48,189700.0,11.6759,11.7019,11.6585,11.6932,189700.0
2007-11-29 10:50:00,13.48,13.48,13.47,13.48,63800.0,11.6932,11.6932,11.6845,11.6932,63800.0
2007-11-29 11:00:00,13.48,13.52,13.46,13.49,106700.0,11.6932,11.7279,11.6759,11.7019,106700.0
2007-11-29 11:10:00,13.49,13.5,13.48,13.49,119000.0,11.7019,11.7106,11.6932,11.7019,119000.0
2007-11-29 11:20:00,13.49,13.49,13.44,13.47,161900.0,11.7019,11.7019,11.6585,11.6845,161900.0
2007-11-29 11:30:00,13.48,13.56,13.48,13.52,190100.0,11.6932,11.7626,11.6932,11.7279,190100.0
2007-11-29 11:40:00,13.52,13.52,13.49,13.49,128400.0,11.7279,11.7279,11.7019,11.7019,128400.0
2007-11-29 11:50:00,13.49,13.52,13.48,13.52,83500.0,11.7019,11.7279,11.6932,11.7279,83500.0
2007-11-29 12:00:00,13.52,13.52,13.49,13.49,80400.0,11.7279,11.7279,11.7019,11.7019,80400.0
2007-11-29 12:10:00,13.49,13.5,13.43,13.43,48600.0,11.7019,11.7106,11.6498,11.6498,48600.0
2007-11-29 12:20:00,13.43,13.5,13.43,13.49,182500.0,11.6498,11.7106,11.6498,11.7019,182500.0
2007-11-29 12:30:00,13.5,13.56,13.49,13.55,206700.0,11.7106,11.7626,11.7019,11.7539,206700.0
2007-11-29 12:40:00,13.55,13.59,13.54,13.56,218100.0,11.7539,11.7886,11.7453,11.7626,218100.0
2007-11-29 12:50:00,13.55,13.56,13.49,13.49,108500.0,11.7539,11.7626,11.7019,11.7019,108500.0
2007-11-29 13:00:00,13.49,13.49,13.43,13.45,114200.0,11.7019,11.7019,11.6498,11.6672,114200.0
2007-11-29 13:10:00,13.46,13.47,13.39,13.4,223900.0,11.6759,11.6845,11.6151,11.6238,223900.0
2007-11-29 13:20:00,13.4,13.41,13.36,13.39,90100.0,11.6238,11.6325,11.5891,11.6151,90100.0
2007-11-29 13:30:00,13.4,13.42,13.38,13.38,105200.0,11.6238,11.6412,11.6065,11.6065,105200.0
2007-11-29 13:40:00,13.38,13.38,13.31,13.37,134000.0,11.6065,11.6065,11.5457,11.5978,134000.0
2007-11-29 13:50:00,13.36,13.44,13.36,13.36,127600.0,11.5891,11.6585,11.5891,11.5891,127600.0
2007-11-29 14:00:00,13.36,13.42,13.35,13.42,105700.0,11.5891,11.6412,11.5804,11.6412,105700.0
2007-11-29 14:10:00,13.42,13.48,13.41,13.45,135300.0,11.6412,11.6932,11.6325,11.6672,135300.0
2007-11-29 14:20:00,13.44,13.49,13.43,13.45,75200.0,11.6585,11.7019,11.6498,11.6672,75200.0
2007-11-29 14:30:00,13.44,13.47,13.43,13.43,69800.0,11.6585,11.6845,11.6498,11.6498,69800.0
2007-11-29 14:40:00,13.44,13.48,13.43,13.43,103100.0,11.6585,11.6932,11.6498,11.6498,103100.0
2007-11-29 14:50:00,13.44,13.46,13.41,13.42,187300.0,11.6585,11.6759,11.6325,11.6412,187300.0
2007-11-29 15:00:00,13.42,13.49,13.42,13.47,175900.0,11.6412,11.7019,11.6412,11.6845,175900.0
2007-11-29 15:10:00,13.48,13.49,13.44,13.47,216000.0,11.6932,11.7019,11.6585,11.6845,216000.0
2007-11-29 15:20:00,13.47,13.48,13.41,13.48,137700.0,11.6845,11.6932,11.6325,11.6932,137700.0
2007-11-29 15:30:00,13.48,13.48,13.43,13.43,269400.0,11.6932,11.6932,11.6498,11.6498,269400.0
2007-11-29 15:40:00,13.44,13.48,13.4,13.46,160800.0,11.6585,11.6932,11.6238,11.6759,160800.0
2007-11-29 15:50:00,13.46,13.47,13.42,13.45,319500.0,11.6759,11.6845,11.6412,11.6672,319500.0
2007-11-30 09:30:00,13.56,13.75,13.54,13.7,218700.0,11.7626,11.9274,11.7453,11.8841,218700.0
2007-11-30 09:40:00,13.69,13.71,13.6,13.64,140300.0,11.8754,11.8927,11.7973,11.832,140300.0
2007-11-30 09:50:00,13.65,13.74,13.64,13.7,212600.0,11.8407,11.9187,11.832,11.8841,212600.0
2007-11-30 10:00:00,13.7,13.77,13.69,13.72,259500.0,11.8841,11.9448,11.8754,11.9014,259500.0
2007-11-30 10:10:00,13.72,13.76,13.71,13.75,257800.0,11.9014,11.9361,11.8927,11.9274,257800.0
2007-11-30 10:20:00,13.74,13.76,13.7,13.74,156500.0,11.9187,11.9361,11.8841,11.9187,156500.0
2007-11-30 10:30:00,13.74,13.78,13.72,13.78,207100.0,11.9187,11.9534,11.9014,11.9534,207100.0
2007-11-30 10:40:00,13.78,13.79,13.75,13.75,294600.0,11.9534,11.9621,11.9274,11.9274,294600.0
2007-11-30 10:50:00,13.75,13.82,13.74,13.81,334200.0,11.9274,11.9881,11.9187,11.9795,334200.0
2007-11-30 11:00:00,13.8,13.82,13.77,13.81,291900.0,11.9708,11.9881,11.9448,11.9795,291900.0
2007-11-30 11:10:00,13.82,13.86,13.82,13.86,209800.0,11.9881,12.0228,11.9881,12.0228,209800.0
2007-11-30 11:20:00,13.85,13.9,13.84,13.87,182300.0,12.0142,12.0575,12.0055,12.0315,182300.0
2007-11-30 11:30:00,13.87,13.98,13.85,13.98,242200.0,12.0315,12.1269,12.0142,12.1269,242200.0
2007-11-30 11:40:00,13.98,14.01,13.96,14.0,411000.0,12.1269,12.153,12.1096,12.1443,411000.0
2007-11-30 11:50:00,14.0,14.01,13.99,14.01,165400.0,12.1443,12.153,12.1356,12.153,165400.0
2007-11-30 12:00:00,14.01,14.02,13.99,14.01,182700.0,12.153,12.1616,12.1356,12.153,182700.0
2007-11-30 12:10:00,14.01,14.01,13.88,13.9,165400.0,12.153,12.153,12.0402,12.0575,165400.0
2007-11-30 12:20:00,13.9,13.92,13.89,13.92,124600.0,12.0575,12.0749,12.0489,12.0749,124600.0
2007-11-30 12:30:00,13.91,13.92,13.9,13.91,58400.0,12.0662,12.0749,12.0575,12.0662,58400.0
2007-11-30 12:40:00,13.91,13.95,13.9,13.94,123200.0,12.0662,12.1009,12.0575,12.0922,123200.0
2007-11-30 12:50:00,13.94,13.98,13.92,13.95,272400.0,12.0922,12.1269,12.0749,12.1009,272400.0
2007-11-30 13:00:00,13.95,13.95,13.9,13.91,222600.0,12.1009,12.1009,12.0575,12.0662,222600.0
2007-11-30 13:10:00,13.92,13.94,13.89,13.93,182400.0,12.0749,12.0922,12.0489,12.0836,182400.0
2007-11-30 13:20:00,13.93,13.98,13.92,13.98,109600.0,12.0836,12.1269,12.0749,12.1269,109600.0
2007-11-30 13:30:00,13.98,14.04,13.98,14.0,239700.0,12.1269,12.179,12.1269,12.1443,239700.0
2007-11-30 13:40:00,14.0,14.02,13.99,14.0,123300.0,12.1443,12.1616,12.1356,12.1443,123300.0
2007-11-30 13:50:00,14.0,14.01,13.98,14.01,151200.0,12.1443,12.153,12.1269,12.153,151200.0
2007-11-30 14:00:00,14.0,14.01,13.99,14.0,152700.0,12.1443,12.153,12.1356,12.1443,152700.0
2007-11-30 14:10:00,14.01,14.01,14.0,14.01,74300.0,12.153,12.153,12.1443,12.153,74300.0
2007-11-30 14:20:00,14.01,14.01,13.99,14.0,88600.0,12.153,12.153,12.1356,12.1443,88600.0
2007-11-30 14:30:00,14.01,14.03,14.0,14.02,331300.0,12.153,12.1703,12.1443,12.1616,331300.0
2007-11-30 14:40:00,14.02,14.03,14.0,14.02,173300.0,12.1616,12.1703,12.1443,12.1616,173300.0
2007-11-30 14:50:00,14.02,14.03,14.01,14.02,201600.0,12.1616,12.1703,12.153,12.1616,201600.0
2007-11-30 15:00:00,14.02,14.03,13.95,13.95,201500.0,12.1616,12.1703,12.1009,12.1009,201500.0
2007-11-30 15:10:00,13.95,13.99,13.95,13.98,187800.0,12.1009,12.1356,12.1009,12.1269,187800.0
2007-11-30 15:20:00,13.98,14.0,13.98,13.99,164900.0,12.1269,12.1443,12.1269,12.1356,164900.0
2007-11-30 15:30:00,13.99,14.03,13.96,14.02,320100.0,12.1356,12.1703,12.1096,12.1616,320100.0
2007-11-30 15:40:00,14.02,14.12,14.02,14.12,634000.0,12.1616,12.2484,12.1616,12.2484,634000.0
2007-11-30 15:50:00,14.12,14.17,14.12,14.16,609500.0,12.2484,12.2918,12.2484,12.2831,609500.0
2007-12-03 09:30:00,14.05,14.19,13.98,14.0,120300.0,12.1877,12.3091,12.1269,12.1443,120300.0
2007-12-03 09:40:00,14.0,14.03,13.98,13.98,84200.0,12.1443,12.1703,12.1269,12.1269,84200.0
2007-12-03 09:50:00,13.99,14.0,13.88,13.9,241000.0,12.1356,12.1443,12.0402,12.0575,241000.0
2007-12-03 10:00:00,13.9,13.93,13.86,13.89,116300.0,12.0575,12.0836,12.0228,12.0489,116300.0
2007-12-03 10:10:00,13.88,13.94,13.87,13.9,77100.0,12.0402,12.0922,12.0315,12.0575,77100.0
2007-12-03 10:20:00,13.9,13.94,13.9,13.93,55900.0,12.0575,12.0922,12.0575,12.0836,55900.0
2007-12-03 10:30:00,13.92,14.01,13.92,13.97,142100.0,12.0749,12.153,12.0749,12.1183,142100.0
2007-12-03 10:40:00,13.97,13.98,13.95,13.95,50700.0,12.1183,12.1269,12.1009,12.1009,50700.0
2007-12-03 10:50:00,13.95,13.95,13.91,13.93,116200.0,12.1009,12.1009,12.0662,12.0836,116200.0
2007-12-03 11:00:00,13.92,13.93,13.91,13.92,119200.0,12.0749,12.0836,12.0662,12.0749,119200.0
2007-12-03 11:10:00,13.92,13.93,13.86,13.88,248800.0,12.0749,12.0836,12.0228,12.0402,248800.0
2007-12-03 11:20:00,13.87,13.91,13.87,13.89,127200.0,12.0315,12.0662,12.0315,12.0489,127200.0
2007-12-03 11:30:00,13.89,13.9,13.87,13.89,185000.0,12.0489,12.0575,12.0315,12.0489,185000.0
2007-12-03 11:40:00,13.89,13.89,13.86,13.87,95700.0,12.0489,12.0489,12.0228,12.0315,95700.0
2007-12-03 11:50:00,13.87,13.87,13.86,13.86,29400.0,12.0315,12.0315,12.0228,12.0228,29400.0
2007-12-03 12:00:00,13.87,13.88,13.85,13.87,67000.0,12.0315,12.0402,12.0142,12.0315,67000.0
2007-12-03 12:10:00,13.87,13.88,13.86,13.86,40900.0,12.0315,12.0402,12.0228,12.0228,40900.0
2007-12-03 12:20:00,13.86,13.87,13.82,13.85,103200.0,12.0228,12.0315,11.9881,12.0142,103200.0
2007-12-03 12:30:00,13.85,13.87,13.84,13.85,105000.0,12.0142,12.0315,12.0055,12.0142,105000.0
2007-12-03 12:40:00,13.85,13.86,13.81,13.82,70700.0,12.0142,12.0228,11.9795,11.9881,70700.0
2007-12-03 12:50:00,13.82,13.87,13.81,13.86,113700.0,11.9881,12.0315,11.9795,12.0228,113700.0
2007-12-03 13:00:00,13.86,13.86,13.82,13.82,41000.0,12.0228,12.0228,11.9881,11.9881,41000.0
2007-12-03 13:10:00,13.82,13.83,13.8,13.81,25400.0,11.9881,11.9968,11.9708,11.9795,25400.0
2007-12-03 13:20:00,13.81,13.81,13.77,13.78,81600.0,11.9795,11.9795,11.9448,11.9534,81600.0
2007-12-03 13:30:00,13.77,13.78,13.73,13.75,113400.0,11.9448,11.9534,11.9101,11.9274,113400.0
2007-12-03 13:40:00,13.74,13.77,13.73,13.77,55700.0,11.9187,11.9448,11.9101,11.9448,55700.0
2007-12-03 13:50:00,13.77,13.81,13.76,13.8,134100.0,11.9448,11.9795,11.9361,11.9708,134100.0
2007-12-03 14:00:00,13.79,13.84,13.79,13.84,89000.0,11.9621,12.0055,11.9621,12.0055,89000.0
2007-12-03 14:10:00,13.84,13.86,13.83,13.85,87800.0,12.0055,12.0228,11.9968,12.0142,87800.0
2007-12-03 14:20:00,13.86,13.89,13.81,13.82,91400.0,12.0228,12.0489,11.9795,11.9881,91400.0
2007-12-03 14:30:00,13.83,13.83,13.77,13.78,129800.0,11.9968,11.9968,11.9448,11.9534,129800.0
2007-12-03 14:40:00,13.78,13.82,13.78,13.81,93400.0,11.9534,11.9881,11.9534,11.9795,93400.0
2007-12-03 14:50:00,13.81,13.85,13.8,13.85,101300.0,11.9795,12.0142,11.9708,12.0142,101300.0
2007-12-03 15:00:00,13.84,13.85,13.77,13.77,105400.0,12.0055,12.0142,11.9448,11.9448,105400.0
2007-12-03 15:10:00,13.77,13.8,13.77,13.8,63200.0,11.9448,11.9708,11.9448,11.9708,63200.0
2007-12-03 15:20:00,13.79,13.84,13.79,13.82,134600.0,11.9621,12.0055,11.9621,11.9881,134600.0
2007-12-03 15:30:00,13.81,13.81,13.78,13.8,142600.0,11.9795,11.9795,11.9534,11.9708,142600.0
2007-12-03 15:40:00,13.79,13.8,13.73,13.74,209800.0,11.9621,11.9708,11.9101,11.9187,209800.0
2007-12-03 15:50:00,13.74,13.76,13.71,13.75,276500.0,11.9187,11.9361,11.8927,11.9274,276500.0
2007-12-04 09:30:00,13.69,13.69,13.47,13.5,296500.0,11.8792,11.8792,11.6883,11.7144,296500.0
2007-12-04 09:40:00,13.5,13.57,13.48,13.55,276300.0,11.7144,11.7751,11.697,11.7578,276300.0
2007-12-04 09:50:00,13.55,13.72,13.55,13.71,361300.0,11.7578,11.9053,11.7578,11.8966,361300.0
2007-12-04 10:00:00,13.7,13.76,13.64,13.72,292500.0,11.8879,11.94,11.8359,11.9053,292500.0
2007-12-04 10:10:00,13.72,13.74,13.66,13.72,154500.0,11.9053,11.9226,11.8532,11.9053,154500.0
2007-12-04 10:20:00,13.72,13.75,13.68,13.75,127000.0,11.9053,11.9313,11.8706,11.9313,127000.0
2007-12-04 10:30:00,13.74,13.8,13.73,13.79,172600.0,11.9226,11.9747,11.914,11.966,172600.0
2007-12-04 10:40:00,13.78,13.79,13.7,13.74,126500.0,11.9573,11.966,11.8879,11.9226,126500.0
2007-12-04 10:50:00,13.74,13.78,13.73,13.77,76900.0,11.9226,11.9573,11.914,11.9487,76900.0
2007-12-04 11:00:00,13.77,13.78,13.77,13.78,47400.0,11.9487,11.9573,11.9487,11.9573,47400.0
2007-12-04 11:10:00,13.78,13.78,13.72,13.74,71200.0,11.9573,11.9573,11.9053,11.9226,71200.0
2007-12-04 11:20:00,13.73,13.77,13.73,13.76,84900.0,11.914,11.9487,11.914,11.94,84900.0
2007-12-04 11:30:00,13.76,13.77,13.69,13.71,86900.0,11.94,11.9487,11.8792,11.8966,86900.0
2007-12-04 11:40:00,13.71,13.75,13.71,13.74,109200.0,11.8966,11.9313,11.8966,11.9226,109200.0
2007-12-04 11:50:00,13.74,13.74,13.72,13.74,55200.0,11.9226,11.9226,11.9053,11.9226,55200.0
2007-12-04 12:00:00,13.73,13.82,13.73,13.81,137400.0,11.914,11.9921,11.914,11.9834,137400.0
2007-12-04 12:10:00,13.81,13.85,13.81,13.84,111900.0,11.9834,12.0181,11.9834,12.0094,111900.0
2007-12-04 12:20:00,13.85,13.85,13.82,13.84,195500.0,12.0181,12.0181,11.9921,12.0094,195500.0
2007-12-04 12:30:00,13.83,13.88,13.83,13.86,169400.0,12.0007,12.0441,12.0007,12.0268,169400.0
2007-12-04 12:40:00,13.86,13.92,13.85,13.92,100900.0,12.0268,12.0788,12.0181,12.0788,100900.0
2007-12-04 12:50:00,13.92,13.92,13.85,13.88,92400.0,12.0788,12.0788,12.0181,12.0441,92400.0
2007-12-04 13:00:00,13.88,13.91,13.85,13.86,125700.0,12.0441,12.0702,12.0181,12.0268,125700.0
2007-12-04 13:10:00,13.86,13.88,13.85,13.86,93500.0,12.0268,12.0441,12.0181,12.0268,93500.0
2007-12-04 13:20:00,13.86,13.89,13.85,13.86,100900.0,12.0268,12.0528,12.0181,12.0268,100900.0
2007-12-04 13:30:00,13.86,13.88,13.85,13.86,55100.0,12.0268,12.0441,12.0181,12.0268,55100.0
2007-12-04 13:40:00,13.86,13.91,13.85,13.91,82100.0,12.0268,12.0702,12.0181,12.0702,82100.0
2007-12-04 13:50:00,13.91,13.91,13.88,13.89,73000.0,12.0702,12.0702,12.0441,12.0528,73000.0
2007-12-04 14:00:00,13.89,13.89,13.86,13.86,73900.0,12.0528,12.0528,12.0268,12.0268,73900.0
2007-12-04 14:10:00,13.86,13.89,13.85,13.88,82200.0,12.0268,12.0528,12.0181,12.0441,82200.0
2007-12-04 14:20:00,13.88,13.89,13.86,13.87,57200.0,12.0441,12.0528,12.0268,12.0354,57200.0
2007-12-04 14:30:00,13.86,13.88,13.84,13.88,68300.0,12.0268,12.0441,12.0094,12.0441,68300.0
2007-12-04 14:40:00,13.87,13.88,13.86,13.88,49300.0,12.0354,12.0441,12.0268,12.0441,49300.0
2007-12-04 14:50:00,13.87,13.9,13.87,13.9,56400.0,12.0354,12.0615,12.0354,12.0615,56400.0
2007-12-04 15:00:00,13.9,13.9,13.85,13.87,145000.0,12.0615,12.0615,12.0181,12.0354,145000.0
2007-12-04 15:10:00,13.88,13.9,13.86,13.88,125200.0,12.0441,12.0615,12.0268,12.0441,125200.0
2007-12-04 15:20:00,13.89,13.93,13.87,13.89,241000.0,12.0528,12.0875,12.0354,12.0528,241000.0
2007-12-04 15:30:00,13.89,13.9,13.83,13.83,93400.0,12.0528,12.0615,12.0007,12.0007,93400.0
2007-12-04 15:40:00,13.83,13.83,13.8,13.82,161500.0,12.0007,12.0007,11.9747,11.9921,161500.0
2007-12-04 15:50:00,13.81,13.85,13.8,13.81,277600.0,11.9834,12.0181,11.9747,11.9834,277600.0
2007-12-05 09:30:00,13.9,13.9,13.73,13.86,159600.0,12.0615,12.0615,11.914,12.0268,159600.0
2007-12-05 09:40:00,13.85,13.9,13.81,13.84,132900.0,12.0181,12.0615,11.9834,12.0094,132900.0
2007-12-05 09:50:00,13.84,13.9,13.81,13.86,149600.0,12.0094,12.0615,11.9834,12.0268,149600.0
2007-12-05 10:00:00,13.85,13.91,13.82,13.84,227600.0,12.0181,12.0702,11.9921,12.0094,227600.0
2007-12-05 10:10:00,13.85,13.86,13.82,13.85,132500.0,12.0181,12.0268,11.9921,12.0181,132500.0
2007-12-05 10:20:00,13.86,13.88,13.82,13.82,240000.0,12.0268,12.0441,11.9921,11.9921,240000.0
2007-12-05 10:30:00,13.82,13.82,13.72,13.73,146900.0,11.9921,11.9921,11.9053,11.914,146900.0
2007-12-05 10:40:00,13.73,13.85,13.71,13.78,230300.0,11.914,12.0181,11.8966,11.9573,230300.0
2007-12-05 10:50:00,13.78,13.82,13.75,13.79,79200.0,11.9573,11.9921,11.9313,11.966,79200.0
2007-12-05 11:00:00,13.79,13.8,13.74,13.79,108600.0,11.966,11.9747,11.9226,11.966,108600.0
2007-12-05 11:10:00,13.78,13.84,13.77,13.82,82100.0,11.9573,12.0094,11.9487,11.9921,82100.0
2007-12-05 11:20:00,13.81,13.85,13.81,13.84,38300.0,11.9834,12.0181,11.9834,12.0094,38300.0
2007-12-05 11:30:00,13.84,13.84,13.79,13.8,62300.0,12.0094,12.0094,11.966,11.9747,62300.0
2007-12-05 11:40:00,13.79,13.81,13.78,13.81,30000.0,11.966,11.9834,11.9573,11.9834,30000.0
2007-12-05 11:50:00,13.81,13.81,13.79,13.79,20000.0,11.9834,11.9834,11.966,11.966,20000.0
2007-12-05 12:00:00,13.8,13.8,13.79,13.79,23600.0,11.9747,11.9747,11.966,11.966,23600.0
2007-12-05 12:10:00,13.79,13.82,13.79,13.81,53200.0,11.966,11.9921,11.966,11.9834,53200.0
2007-12-05 12:20:00,13.81,13.82,13.79,13.8,53600.0,11.9834,11.9921,11.966,11.9747,53600.0
2007-12-05 12:30:00,13.8,13.8,13.77,13.79,121700.0,11.9747,11.9747,11.9487,11.966,121700.0
2007-12-05 12:40:00,13.78,13.81,13.76,13.76,172500.0,11.9573,11.9834,11.94,11.94,172500.0
2007-12-05 12:50:00,13.77,13.77,13.7,13.72,165300.0,11.9487,11.9487,11.8879,11.9053,165300.0
2007-12-05 13:00:00,13.72,13.73,13.65,13.65,127200.0,11.9053,11.914,11.8445,11.8445,127200.0
2007-12-05 13:10:00,13.66,13.72,13.65,13.69,99000.0,11.8532,11.9053,11.8445,11.8792,99000.0
2007-12-05 13:20:00,13.69,13.73,13.66,13.67,51800.0,11.8792,11.914,11.8532,11.8619,51800.0
2007-12-05 13:30:00,13.66,13.71,13.66,13.7,43200.0,11.8532,11.8966,11.8532,11.8879,43200.0
2007-12-05 13:40:00,13.7,13.73,13.69,13.71,81600.0,11.8879,11.914,11.8792,11.8966,81600.0
2007-12-05 13:50:00,13.72,13.76,13.71,13.74,59800.0,11.9053,11.94,11.8966,11.9226,59800.0
2007-12-05 14:00:00,13.74,13.75,13.73,13.74,49200.0,11.9226,11.9313,11.914,11.9226,49200.0
2007-12-05 14:10:00,13.75,13.75,13.68,13.69,114000.0,11.9313,11.9313,11.8706,11.8792,114000.0
2007-12-05 14:20:00,13.69,13.7,13.63,13.65,146300.0,11.8792,11.8879,11.8272,11.8445,146300.0
2007-12-05 14:30:00,13.64,13.65,13.6,13.61,55600.0,11.8359,11.8445,11.8012,11.8098,55600.0
2007-12-05 14:40:00,13.6,13.64,13.58,13.63,93900.0,11.8012,11.8359,11.7838,11.8272,93900.0
2007-12-05 14:50:00,13.63,13.64,13.58,13.6,73500.0,11.8272,11.8359,11.7838,11.8012,73500.0
2007-12-05 15:00:00,13.6,13.61,13.59,13.6,37200.0,11.8012,11.8098,11.7925,11.8012,37200.0
2007-12-05 15:10:00,13.6,13.61,13.59,13.61,85700.0,11.8012,11.8098,11.7925,11.8098,85700.0
2007-12-05 15:20:00,13.61,13.66,13.61,13.65,78300.0,11.8098,11.8532,11.8098,11.8445,78300.0
2007-12-05 15:30:00,13.64,13.67,13.62,13.67,84200.0,11.8359,11.8619,11.8185,11.8619,84200.0
2007-12-05 15:40:00,13.67,13.72,13.66,13.71,142700.0,11.8619,11.9053,11.8532,11.8966,142700.0
2007-12-05 15:50:00,13.71,13.74,13.71,13.73,220300.0,11.8966,11.9226,11.8966,11.914,220300.0
2007-12-06 09:30:00,13.7,13.84,13.7,13.79,100500.0,11.8879,12.0094,11.8879,11.966,100500.0
2007-12-06 09:40:00,13.79,13.9,13.79,13.89,91800.0,11.966,12.0615,11.966,12.0528,91800.0
2007-12-06 09:50:00,13.89,13.91,13.81,13.82,108600.0,12.0528,12.0702,11.9834,11.9921,108600.0
2007-12-06 10:00:00,13.82,13.89,13.78,13.78,134300.0,11.9921,12.0528,11.9573,11.9573,134300.0
2007-12-06 10:10:00,13.79,13.8,13.74,13.75,49900.0,11.966,11.9747,11.9226,11.9313,49900.0
2007-12-06 10:20:00,13.75,13.77,13.72,13.72,93200.0,11.9313,11.9487,11.9053,11.9053,93200.0
2007-12-06 10:30:00,13.73,13.75,13.68,13.75,103300.0,11.914,11.9313,11.8706,11.9313,103300.0
2007-12-06 10:40:00,13.75,13.77,13.72,13.75,69600.0,11.9313,11.9487,11.9053,11.9313,69600.0
2007-12-06 10:50:00,13.75,13.77,13.74,13.76,69100.0,11.9313,11.9487,11.9226,11.94,69100.0
2007-12-06 11:00:00,13.76,13.77,13.74,13.74,163700.0,11.94,11.9487,11.9226,11.9226,163700.0
2007-12-06 11:10:00,13.75,13.75,13.7,13.7,108200.0,11.9313,11.9313,11.8879,11.8879,108200.0
2007-12-06 11:20:00,13.7,13.75,13.69,13.7,63800.0,11.8879,11.9313,11.8792,11.8879,63800.0
2007-12-06 11:30:00,13.7,13.71,13.69,13.69,48000.0,11.8879,11.8966,11.8792,11.8792,48000.0
2007-12-06 11:40:00,13.69,13.74,13.69,13.7,48800.0,11.8792,11.9226,11.8792,11.8879,48800.0
2007-12-06 11:50:00,13.7,13.71,13.62,13.64,86800.0,11.8879,11.8966,11.8185,11.8359,86800.0
2007-12-06 12:00:00,13.64,13.75,13.63,13.74,74200.0,11.8359,11.9313,11.8272,11.9226,74200.0
2007-12-06 12:10:00,13.74,13.75,13.69,13.7,82000.0,11.9226,11.9313,11.8792,11.8879,82000.0
2007-12-06 12:20:00,13.69,13.75,13.69,13.75,45700.0,11.8792,11.9313,11.8792,11.9313,45700.0
2007-12-06 12:30:00,13.75,13.75,13.71,13.73,46800.0,11.9313,11.9313,11.8966,11.914,46800.0
2007-12-06 12:40:00,13.73,13.74,13.72,13.72,76100.0,11.914,11.9226,11.9053,11.9053,76100.0
2007-12-06 12:50:00,13.71,13.74,13.68,13.73,44900.0,11.8966,11.9226,11.8706,11.914,44900.0
2007-12-06 13:00:00,13.74,13.78,13.73,13.74,67300.0,11.9226,11.9573,11.914,11.9226,67300.0
2007-12-06 13:10:00,13.74,13.76,13.73,13.74,34100.0,11.9226,11.94,11.914,11.9226,34100.0
2007-12-06 13:20:00,13.75,13.8,13.75,13.77,49400.0,11.9313,11.9747,11.9313,11.9487,49400.0
2007-12-06 13:30:00,13.78,13.78,13.69,13.71,95800.0,11.9573,11.9573,11.8792,11.8966,95800.0
2007-12-06 13:40:00,13.72,13.75,13.69,13.74,36600.0,11.9053,11.9313,11.8792,11.9226,36600.0
2007-12-06 13:50:00,13.74,13.74,13.69,13.7,38200.0,11.9226,11.9226,11.8792,11.8879,38200.0
2007-12-06 14:00:00,13.7,13.74,13.69,13.73,64000.0,11.8879,11.9226,11.8792,11.914,64000.0
2007-12-06 14:10:00,13.73,13.78,13.73,13.78,35700.0,11.914,11.9573,11.914,11.9573,35700.0
2007-12-06 14:20:00,13.78,13.79,13.75,13.77,67200.0,11.9573,11.966,11.9313,11.9487,67200.0
2007-12-06 14:30:00,13.77,13.85,13.75,13.84,65600.0,11.9487,12.0181,11.9313,12.0094,65600.0
2007-12-06 14:40:00,13.83,13.86,13.81,13.84,83000.0,12.0007,12.0268,11.9834,12.0094,83000.0
2007-12-06 14:50:00,13.84,13.86,13.84,13.84,51000.0,12.0094,12.0268,12.0094,12.0094,51000.0
2007-12-06 15:00:00,13.85,13.87,13.84,13.84,80500.0,12.0181,12.0354,12.0094,12.0094,80500.0
2007-12-06 15:10:00,13.84,13.88,13.84,13.86,60000.0,12.0094,12.0441,12.0094,12.0268,60000.0
2007-12-06 15:20:00,13.86,13.88,13.85,13.86,65600.0,12.0268,12.0441,12.0181,12.0268,65600.0
2007-12-06 15:30:00,13.86,13.87,13.8,13.85,142200.0,12.0268,12.0354,11.9747,12.0181,142200.0
2007-12-06 15:40:00,13.85,13.88,13.84,13.87,129400.0,12.0181,12.0441,12.0094,12.0354,129400.0
2007-12-06 15:50:00,13.86,13.98,13.86,13.95,685300.0,12.0268,12.1309,12.0268,12.1049,685300.0
2007-12-07 09:30:00,13.96,14.13,13.96,14.11,295900.0,12.1135,12.2611,12.1135,12.2437,295900.0
2007-12-07 09:40:00,14.12,14.26,14.06,14.23,569200.0,12.2524,12.3739,12.2003,12.3478,569200.0
2007-12-07 09:50:00,14.23,14.25,14.2,14.21,339600.0,12.3478,12.3652,12.3218,12.3305,339600.0
2007-12-07 10:00:00,14.22,14.25,14.21,14.22,141300.0,12.3391,12.3652,12.3305,12.3391,141300.0
2007-12-07 10:10:00,14.23,14.31,14.23,14.31,229700.0,12.3478,12.4172,12.3478,12.4172,229700.0
2007-12-07 10:20:00,14.31,14.35,14.27,14.33,152100.0,12.4172,12.452,12.3825,12.4346,152100.0
2007-12-07 10:30:00,14.33,14.36,14.32,14.36,81700.0,12.4346,12.4606,12.4259,12.4606,81700.0
2007-12-07 10:40:00,14.35,14.43,14.35,14.41,251100.0,12.452,12.5214,12.452,12.504,251100.0
2007-12-07 10:50:00,14.41,14.41,14.32,14.38,221400.0,12.504,12.504,12.4259,12.478,221400.0
2007-12-07 11:00:00,14.38,14.44,14.35,14.4,142600.0,12.478,12.53,12.452,12.4953,142600.0
2007-12-07 11:10:00,14.42,14.44,14.4,14.41,158000.0,12.5127,12.53,12.4953,12.504,158000.0
2007-12-07 11:20:00,14.41,14.43,14.36,14.36,210700.0,12.504,12.5214,12.4606,12.4606,210700.0
2007-12-07 11:30:00,14.37,14.38,14.31,14.36,128500.0,12.4693,12.478,12.4172,12.4606,128500.0
2007-12-07 11:40:00,14.36,14.37,14.35,14.35,110700.0,12.4606,12.4693,12.452,12.452,110700.0
2007-12-07 11:50:00,14.36,14.37,14.35,14.36,73500.0,12.4606,12.4693,12.452,12.4606,73500.0
2007-12-07 12:00:00,14.36,14.4,14.35,14.4,43200.0,12.4606,12.4953,12.452,12.4953,43200.0
2007-12-07 12:10:00,14.39,14.4,14.31,14.31,86100.0,12.4867,12.4953,12.4172,12.4172,86100.0
2007-12-07 12:20:00,14.31,14.32,14.25,14.27,122900.0,12.4172,12.4259,12.3652,12.3825,122900.0
2007-12-07 12:30:00,14.27,14.31,14.24,14.25,112600.0,12.3825,12.4172,12.3565,12.3652,112600.0
2007-12-07 12:40:00,14.25,14.39,14.25,14.38,162300.0,12.3652,12.4867,12.3652,12.478,162300.0
2007-12-07 12:50:00,14.39,14.39,14.29,14.29,91700.0,12.4867,12.4867,12.3999,12.3999,91700.0
2007-12-07 13:00:00,14.29,14.34,14.26,14.33,48500.0,12.3999,12.4433,12.3739,12.4346,48500.0
2007-12-07 13:10:00,14.34,14.35,14.31,14.32,58800.0,12.4433,12.452,12.4172,12.4259,58800.0
2007-12-07 13:20:00,14.33,14.34,14.19,14.2,147700.0,12.4346,12.4433,12.3131,12.3218,147700.0
2007-12-07 13:30:00,14.21,14.32,14.2,14.29,98100.0,12.3305,12.4259,12.3218,12.3999,98100.0
2007-12-07 13:40:00,14.29,14.37,14.26,14.36,55700.0,12.3999,12.4693,12.3739,12.4606,55700.0
2007-12-07 13:50:00,14.36,14.37,14.31,14.31,64900.0,12.4606,12.4693,12.4172,12.4172,64900.0
2007-12-07 14:00:00,14.31,14.37,14.29,14.37,70900.0,12.4172,12.4693,12.3999,12.4693,70900.0
2007-12-07 14:10:00,14.37,14.37,14.33,14.34,55100.0,12.4693,12.4693,12.4346,12.4433,55100.0
2007-12-07 14:20:00,14.34,14.35,14.34,14.34,47600.0,12.4433,12.452,12.4433,12.4433,47600.0
2007-12-07 14:30:00,14.34,14.37,14.33,14.33,80100.0,12.4433,12.4693,12.4346,12.4346,80100.0
2007-12-07 14:40:00,14.33,14.34,14.32,14.34,54900.0,12.4346,12.4433,12.4259,12.4433,54900.0
2007-12-07 14:50:00,14.34,14.34,14.28,14.3,92200.0,12.4433,12.4433,12.3912,12.4086,92200.0
2007-12-07 15:00:00,14.3,14.35,14.29,14.3,118900.0,12.4086,12.452,12.3999,12.4086,118900.0
2007-12-07 15:10:00,14.29,14.31,14.26,14.27,159100.0,12.3999,12.4172,12.3739,12.3825,159100.0
2007-12-07 15:20:00,14.26,14.27,14.25,14.26,102700.0,12.3739,12.3825,12.3652,12.3739,102700.0
2007-12-07 15:30:00,14.26,14.27,14.26,14.27,105700.0,12.3739,12.3825,12.3739,12.3825,105700.0
2007-12-07 15:40:00,14.26,14.28,14.26,14.26,109100.0,12.3739,12.3912,12.3739,12.3739,109100.0
2007-12-07 15:50:00,14.27,14.31,14.25,14.28,252000.0,12.3825,12.4172,12.3652,12.3912,252000.0
2007-12-10 09:30:00,14.29,14.29,14.14,14.18,121700.0,12.3999,12.3999,12.2697,12.3044,121700.0
2007-12-10 09:40:00,14.18,14.19,14.1,14.15,80400.0,12.3044,12.3131,12.235,12.2784,80400.0
2007-12-10 09:50:00,14.15,14.22,14.14,14.2,70900.0,12.2784,12.3391,12.2697,12.3218,70900.0
2007-12-10 10:00:00,14.2,14.22,14.15,14.16,108400.0,12.3218,12.3391,12.2784,12.2871,108400.0
2007-12-10 10:10:00,14.16,14.17,14.15,14.15,63300.0,12.2871,12.2958,12.2784,12.2784,63300.0
2007-12-10 10:20:00,14.15,14.17,14.15,14.17,70600.0,12.2784,12.2958,12.2784,12.2958,70600.0
2007-12-10 10:30:00,14.17,14.2,14.16,14.19,66500.0,12.2958,12.3218,12.2871,12.3131,66500.0
2007-12-10 10:40:00,14.2,14.2,14.19,14.2,68600.0,12.3218,12.3218,12.3131,12.3218,68600.0
2007-12-10 10:50:00,14.2,14.2,14.17,14.18,109900.0,12.3218,12.3218,12.2958,12.3044,109900.0
2007-12-10 11:00:00,14.18,14.2,14.17,14.19,147100.0,12.3044,12.3218,12.2958,12.3131,147100.0
2007-12-10 11:10:00,14.18,14.19,14.18,14.19,43800.0,12.3044,12.3131,12.3044,12.3131,43800.0
2007-12-10 11:20:00,14.17,14.19,14.15,14.19,55200.0,12.2958,12.3131,12.2784,12.3131,55200.0
2007-12-10 11:30:00,14.19,14.19,14.16,14.18,63200.0,12.3131,12.3131,12.2871,12.3044,63200.0
2007-12-10 11:40:00,14.18,14.22,14.17,14.19,187800.0,12.3044,12.3391,12.2958,12.3131,187800.0
2007-12-10 11:50:00,14.19,14.22,14.18,14.19,59400.0,12.3131,12.3391,12.3044,12.3131,59400.0
2007-12-10 12:00:00,14.19,14.19,14.15,14.16,47600.0,12.3131,12.3131,12.2784,12.2871,47600.0
2007-12-10 12:10:00,14.16,14.17,14.15,14.17,41700.0,12.2871,12.2958,12.2784,12.2958,41700.0
2007-12-10 12:20:00,14.16,14.17,14.16,14.17,27700.0,12.2871,12.2958,12.2871,12.2958,27700.0
2007-12-10 12:30:00,14.17,14.17,14.15,14.15,48200.0,12.2958,12.2958,12.2784,12.2784,48200.0
2007-12-10 12:40:00,14.15,14.16,14.13,14.14,74600.0,12.2784,12.2871,12.2611,12.2697,74600.0
2007-12-10 12:50:00,14.13,14.14,14.12,14.13,28500.0,12.2611,12.2697,12.2524,12.2611,28500.0
2007-12-10 13:00:00,14.12,14.15,14.12,14.14,82300.0,12.2524,12.2784,12.2524,12.2697,82300.0
2007-12-10 13:10:00,14.13,14.18,14.12,14.17,78000.0,12.2611,12.3044,12.2524,12.2958,78000.0
2007-12-10 13:20:00,14.16,14.17,14.12,14.13,115300.0,12.2871,12.2958,12.2524,12.2611,115300.0
2007-12-10 13:30:00,14.13,14.13,14.1,14.11,42600.0,12.2611,12.2611,12.235,12.2437,42600.0
2007-12-10 13:40:00,14.11,14.12,14.1,14.11,85200.0,12.2437,12.2524,12.235,12.2437,85200.0
2007-12-10 13:50:00,14.11,14.11,14.06,14.1,109500.0,12.2437,12.2437,12.2003,12.235,109500.0
2007-12-10 14:00:00,14.09,14.1,14.07,14.08,126200.0,12.2263,12.235,12.209,12.2177,126200.0
2007-12-10 14:10:00,14.08,14.08,14.05,14.07,160200.0,12.2177,12.2177,12.1916,12.209,160200.0
2007-12-10 14:20:00,14.06,14.09,14.06,14.08,180900.0,12.2003,12.2263,12.2003,12.2177,180900.0
2007-12-10 14:30:00,14.07,14.17,14.06,14.14,143200.0,12.209,12.2958,12.2003,12.2697,143200.0
2007-12-10 14:40:00,14.15,14.19,14.14,14.19,95300.0,12.2784,12.3131,12.2697,12.3131,95300.0
2007-12-10 14:50:00,14.18,14.19,14.15,14.18,125800.0,12.3044,12.3131,12.2784,12.3044,125800.0
2007-12-10 15:00:00,14.18,14.19,14.17,14.18,58600.0,12.3044,12.3131,12.2958,12.3044,58600.0
2007-12-10 15:10:00,14.19,14.22,14.16,14.16,133200.0,12.3131,12.3391,12.2871,12.2871,133200.0
2007-12-10 15:20:00,14.17,14.18,14.15,14.18,57700.0,12.2958,12.3044,12.2784,12.3044,57700.0
2007-12-10 15:30:00,14.18,14.22,14.18,14.2,128800.0,12.3044,12.3391,12.3044,12.3218,128800.0
2007-12-10 15:40:00,14.2,14.21,14.18,14.19,105400.0,12.3218,12.3305,12.3044,12.3131,105400.0
2007-12-10 15:50:00,14.19,14.22,14.18,14.22,134300.0,12.3131,12.3391,12.3044,12.3391,134300.0
2007-12-11 09:30:00,14.21,14.21,14.05,14.08,94100.0,12.3305,12.3305,12.1916,12.2177,94100.0
2007-12-11 09:40:00,14.05,14.13,14.05,14.12,69300.0,12.1916,12.2611,12.1916,12.2524,69300.0
2007-12-11 09:50:00,14.12,14.19,14.12,14.19,43400.0,12.2524,12.3131,12.2524,12.3131,43400.0
2007-12-11 10:00:00,14.2,14.21,14.11,14.16,82000.0,12.3218,12.3305,12.2437,12.2871,82000.0
2007-12-11 10:10:00,14.16,14.18,14.13,14.13,182800.0,12.2871,12.3044,12.2611,12.2611,182800.0
2007-12-11 10:20:00,14.13,14.14,14.09,14.1,68600.0,12.2611,12.2697,12.2263,12.235,68600.0
2007-12-11 10:30:00,14.1,14.12,14.09,14.11,89500.0,12.235,12.2524,12.2263,12.2437,89500.0
2007-12-11 10:40:00,14.1,14.12,14.09,14.09,175100.0,12.235,12.2524,12.2263,12.2263,175100.0
2007-12-11 10:50:00,14.09,14.09,14.06,14.06,48800.0,12.2263,12.2263,12.2003,12.2003,48800.0
2007-12-11 11:00:00,14.06,14.07,14.04,14.05,179500.0,12.2003,12.209,12.183,12.1916,179500.0
2007-12-11 11:10:00,14.05,14.08,14.03,14.03,134800.0,12.1916,12.2177,12.1743,12.1743,134800.0
2007-12-11 11:20:00,14.03,14.04,14.0,14.02,72800.0,12.1743,12.183,12.1482,12.1656,72800.0
2007-12-11 11:30:00,14.01,14.02,14.0,14.0,50600.0,12.1569,12.1656,12.1482,12.1482,50600.0
2007-12-11 11:40:00,14.0,14.02,14.0,14.02,139100.0,12.1482,12.1656,12.1482,12.1656,139100.0
2007-12-11 11:50:00,14.01,14.03,13.98,14.03,49000.0,12.1569,12.1743,12.1309,12.1743,49000.0
2007-12-11 12:00:00,14.02,14.07,14.02,14.06,54300.0,12.1656,12.209,12.1656,12.2003,54300.0
2007-12-11 12:10:00,14.06,14.07,14.03,14.03,33000.0,12.2003,12.209,12.1743,12.1743,33000.0
2007-12-11 12:20:00,14.03,14.04,13.99,13.99,81800.0,12.1743,12.183,12.1396,12.1396,81800.0
2007-12-11 12:30:00,13.99,14.0,13.98,14.0,54200.0,12.1396,12.1482,12.1309,12.1482,54200.0
2007-12-11 12:40:00,14.0,14.0,13.98,13.99,64500.0,12.1482,12.1482,12.1309,12.1396,64500.0
2007-12-11 12:50:00,13.99,14.0,13.99,13.99,29600.0,12.1396,12.1482,12.1396,12.1396,29600.0
2007-12-11 13:00:00,13.99,14.0,13.99,14.0,29800.0,12.1396,12.1482,12.1396,12.1482,29800.0
2007-12-11 13:10:00,13.99,14.0,13.99,14.0,43100.0,12.1396,12.1482,12.1396,12.1482,43100.0
2007-12-11 13:20:00,13.99,14.0,13.99,13.99,42000.0,12.1396,12.1482,12.1396,12.1396,42000.0
2007-12-11 13:30:00,14.0,14.0,13.99,13.99,48700.0,12.1482,12.1482,12.1396,12.1396,48700.0
2007-12-11 13:40:00,14.0,14.01,13.99,14.0,226200.0,12.1482,12.1569,12.1396,12.1482,226200.0
2007-12-11 13:50:00,14.0,14.01,13.98,14.0,111600.0,12.1482,12.1569,12.1309,12.1482,111600.0
2007-12-11 14:00:00,13.99,14.0,13.97,13.99,78900.0,12.1396,12.1482,12.1222,12.1396,78900.0
2007-12-11 14:10:00,13.99,14.01,13.86,13.93,172700.0,12.1396,12.1569,12.0268,12.0875,172700.0
2007-12-11 14:20:00,13.92,13.93,13.83,13.85,162200.0,12.0788,12.0875,12.0007,12.0181,162200.0
2007-12-11 14:30:00,13.84,13.86,13.72,13.79,181200.0,12.0094,12.0268,11.9053,11.966,181200.0
2007-12-11 14:40:00,13.78,13.81,13.71,13.76,99600.0,11.9573,11.9834,11.8966,11.94,99600.0
2007-12-11 14:50:00,13.76,13.83,13.73,13.75,184800.0,11.94,12.0007,11.914,11.9313,184800.0
2007-12-11 15:00:00,13.75,13.77,13.67,13.76,166700.0,11.9313,11.9487,11.8619,11.94,166700.0
2007-12-11 15:10:00,13.76,13.76,13.67,13.68,122200.0,11.94,11.94,11.8619,11.8706,122200.0
2007-12-11 15:20:00,13.69,13.74,13.66,13.73,140000.0,11.8792,11.9226,11.8532,11.914,140000.0
2007-12-11 15:30:00,13.73,13.75,13.64,13.65,171600.0,11.914,11.9313,11.8359,11.8445,171600.0
2007-12-11 15:40:00,13.65,13.67,13.61,13.63,213900.0,11.8445,11.8619,11.8098,11.8272,213900.0
2007-12-11 15:50:00,13.63,13.63,13.59,13.59,379800.0,11.8272,11.8272,11.7925,11.7925,379800.0
2007-12-12 09:30:00,13.88,14.04,13.87,13.93,280600.0,12.0441,12.183,12.0354,12.0875,280600.0
2007-12-12 09:40:00,13.94,13.96,13.78,13.8,220300.0,12.0962,12.1135,11.9573,11.9747,220300.0
2007-12-12 09:50:00,13.79,13.8,13.73,13.75,187400.0,11.966,11.9747,11.914,11.9313,187400.0
2007-12-12 10:00:00,13.75,13.76,13.68,13.69,195500.0,11.9313,11.94,11.8706,11.8792,195500.0
2007-12-12 10:10:00,13.69,13.73,13.67,13.73,121900.0,11.8792,11.914,11.8619,11.914,121900.0
2007-12-12 10:20:00,13.73,13.75,13.69,13.74,326800.0,11.914,11.9313,11.8792,11.9226,326800.0
2007-12-12 10:30:00,13.73,13.75,13.72,13.73,105300.0,11.914,11.9313,11.9053,11.914,105300.0
2007-12-12 10:40:00,13.73,13.76,13.73,13.74,418900.0,11.914,11.94,11.914,11.9226,418900.0
2007-12-12 10:50:00,13.75,13.75,13.74,13.74,100000.0,11.9313,11.9313,11.9226,11.9226,100000.0
2007-12-12 11:00:00,13.74,13.76,13.73,13.74,182300.0,11.9226,11.94,11.914,11.9226,182300.0
2007-12-12 11:10:00,13.74,13.76,13.73,13.73,146500.0,11.9226,11.94,11.914,11.914,146500.0
2007-12-12 11:20:00,13.73,13.74,13.67,13.69,362600.0,11.914,11.9226,11.8619,11.8792,362600.0
2007-12-12 11:30:00,13.69,13.7,13.68,13.68,198300.0,11.8792,11.8879,11.8706,11.8706,198300.0
2007-12-12 11:40:00,13.69,13.7,13.66,13.67,156400.0,11.8792,11.8879,11.8532,11.8619,156400.0
2007-12-12 11:50:00,13.67,13.67,13.62,13.63,441200.0,11.8619,11.8619,11.8185,11.8272,441200.0
2007-12-12 12:00:00,13.64,13.64,13.62,13.62,100000.0,11.8359,11.8359,11.8185,11.8185,100000.0
2007-12-12 12:10:00,13.62,13.63,13.55,13.56,257400.0,11.8185,11.8272,11.7578,11.7664,257400.0
2007-12-12 12:20:00,13.56,13.58,13.55,13.57,51800.0,11.7664,11.7838,11.7578,11.7751,51800.0
2007-12-12 12:30:00,13.57,13.58,13.51,13.53,121300.0,11.7751,11.7838,11.7231,11.7404,121300.0
2007-12-12 12:40:00,13.53,13.53,13.47,13.48,210800.0,11.7404,11.7404,11.6883,11.697,210800.0
2007-12-12 12:50:00,13.48,13.49,13.45,13.47,138700.0,11.697,11.7057,11.671,11.6883,138700.0
2007-12-12 13:00:00,13.47,13.5,13.44,13.5,395300.0,11.6883,11.7144,11.6623,11.7144,395300.0
2007-12-12 13:10:00,13.5,13.55,13.5,13.55,185100.0,11.7144,11.7578,11.7144,11.7578,185100.0
2007-12-12 13:20:00,13.54,13.56,13.47,13.47,163100.0,11.7491,11.7664,11.6883,11.6883,163100.0
2007-12-12 13:30:00,13.48,13.51,13.47,13.5,100200.0,11.697,11.7231,11.6883,11.7144,100200.0
2007-12-12 13:40:00,13.5,13.51,13.43,13.44,201000.0,11.7144,11.7231,11.6536,11.6623,201000.0
2007-12-12 13:50:00,13.43,13.44,13.29,13.29,341000.0,11.6536,11.6623,11.5322,11.5322,341000.0
2007-12-12 14:00:00,13.3,13.35,13.28,13.29,388100.0,11.5408,11.5842,11.5235,11.5322,388100.0
2007-12-12 14:10:00,13.3,13.31,13.21,13.24,398900.0,11.5408,11.5495,11.4627,11.4888,398900.0
2007-12-12 14:20:00,13.24,13.28,13.18,13.23,287200.0,11.4888,11.5235,11.4367,11.4801,287200.0
2007-12-12 14:30:00,13.23,13.27,13.22,13.25,134300.0,11.4801,11.5148,11.4714,11.4974,134300.0
2007-12-12 14:40:00,13.25,13.27,13.24,13.26,178300.0,11.4974,11.5148,11.4888,11.5061,178300.0
2007-12-12 14:50:00,13.26,13.35,13.25,13.33,267500.0,11.5061,11.5842,11.4974,11.5669,267500.0
2007-12-12 15:00:00,13.33,13.33,13.2,13.22,150100.0,11.5669,11.5669,11.4541,11.4714,150100.0
2007-12-12 15:10:00,13.22,13.22,13.09,13.13,302400.0,11.4714,11.4714,11.3586,11.3933,302400.0
2007-12-12 15:20:00,13.13,13.23,13.1,13.23,274000.0,11.3933,11.4801,11.3673,11.4801,274000.0
2007-12-12 15:30:00,13.23,13.25,13.16,13.19,303500.0,11.4801,11.4974,11.4194,11.4454,303500.0
2007-12-12 15:40:00,13.18,13.27,13.16,13.26,283300.0,11.4367,11.5148,11.4194,11.5061,283300.0
2007-12-12 15:50:00,13.25,13.32,13.24,13.31,387000.0,11.4974,11.5582,11.4888,11.5495,387000.0
2007-12-13 09:30:00,13.23,13.39,13.23,13.36,78700.0,11.4801,11.6189,11.4801,11.5929,78700.0
2007-12-13 09:40:00,13.35,13.35,13.13,13.15,100000.0,11.5842,11.5842,11.3933,11.4107,100000.0
2007-12-13 09:50:00,13.15,13.17,13.1,13.11,112300.0,11.4107,11.428,11.3673,11.376,112300.0
2007-12-13 10:00:00,13.11,13.19,13.1,13.16,167100.0,11.376,11.4454,11.3673,11.4194,167100.0
2007-12-13 10:10:00,13.16,13.23,13.16,13.23,120900.0,11.4194,11.4801,11.4194,11.4801,120900.0
2007-12-13 10:20:00,13.23,13.25,13.22,13.24,83800.0,11.4801,11.4974,11.4714,11.4888,83800.0
2007-12-13 10:30:00,13.24,13.29,13.19,13.23,118500.0,11.4888,11.5322,11.4454,11.4801,118500.0
2007-12-13 10:40:00,13.23,13.3,13.22,13.29,67700.0,11.4801,11.5408,11.4714,11.5322,67700.0
2007-12-13 10:50:00,13.3,13.35,13.3,13.35,164300.0,11.5408,11.5842,11.5408,11.5842,164300.0
2007-12-13 11:00:00,13.35,13.42,13.34,13.42,325900.0,11.5842,11.645,11.5755,11.645,325900.0
2007-12-13 11:10:00,13.42,13.42,13.32,13.33,163800.0,11.645,11.645,11.5582,11.5669,163800.0
2007-12-13 11:20:00,13.33,13.41,13.32,13.41,100200.0,11.5669,11.6363,11.5582,11.6363,100200.0
2007-12-13 11:30:00,13.41,13.42,13.39,13.4,89700.0,11.6363,11.645,11.6189,11.6276,89700.0
2007-12-13 11:40:00,13.4,13.4,13.38,13.39,78900.0,11.6276,11.6276,11.6103,11.6189,78900.0
2007-12-13 11:50:00,13.38,13.4,13.38,13.39,68200.0,11.6103,11.6276,11.6103,11.6189,68200.0
2007-12-13 12:00:00,13.4,13.4,13.39,13.4,191800.0,11.6276,11.6276,11.6189,11.6276,191800.0
2007-12-13 12:10:00,13.4,13.41,13.35,13.35,142100.0,11.6276,11.6363,11.5842,11.5842,142100.0
2007-12-13 12:20:00,13.35,13.36,13.35,13.35,142700.0,11.5842,11.5929,11.5842,11.5842,142700.0
2007-12-13 12:30:00,13.36,13.36,13.35,13.36,48000.0,11.5929,11.5929,11.5842,11.5929,48000.0
2007-12-13 12:40:00,13.35,13.45,13.32,13.44,357900.0,11.5842,11.671,11.5582,11.6623,357900.0
2007-12-13 12:50:00,13.45,13.69,13.45,13.57,405400.0,11.671,11.8792,11.671,11.7751,405400.0
2007-12-13 13:00:00,13.57,13.69,13.54,13.6,455100.0,11.7751,11.8792,11.7491,11.8012,455100.0
2007-12-13 13:10:00,13.6,13.6,13.49,13.51,148000.0,11.8012,11.8012,11.7057,11.7231,148000.0
2007-12-13 13:20:00,13.51,13.51,13.47,13.48,134900.0,11.7231,11.7231,11.6883,11.697,134900.0
2007-12-13 13:30:00,13.48,13.49,13.44,13.44,53800.0,11.697,11.7057,11.6623,11.6623,53800.0
2007-12-13 13:40:00,13.44,13.46,13.43,13.45,94800.0,11.6623,11.6797,11.6536,11.671,94800.0
2007-12-13 13:50:00,13.45,13.49,13.44,13.46,294600.0,11.671,11.7057,11.6623,11.6797,294600.0
2007-12-13 14:00:00,13.46,13.5,13.45,13.48,142400.0,11.6797,11.7144,11.671,11.697,142400.0
2007-12-13 14:10:00,13.48,13.49,13.39,13.44,363300.0,11.697,11.7057,11.6189,11.6623,363300.0
2007-12-13 14:20:00,13.44,13.48,13.43,13.47,230200.0,11.6623,11.697,11.6536,11.6883,230200.0
2007-12-13 14:30:00,13.47,13.47,13.43,13.43,258100.0,11.6883,11.6883,11.6536,11.6536,258100.0
2007-12-13 14:40:00,13.44,13.45,13.39,13.39,213900.0,11.6623,11.671,11.6189,11.6189,213900.0
2007-12-13 14:50:00,13.4,13.4,13.37,13.37,150800.0,11.6276,11.6276,11.6016,11.6016,150800.0
2007-12-13 15:00:00,13.37,13.42,13.37,13.4,272100.0,11.6016,11.645,11.6016,11.6276,272100.0
2007-12-13 15:10:00,13.4,13.4,13.33,13.33,215300.0,11.6276,11.6276,11.5669,11.5669,215300.0
2007-12-13 15:20:00,13.34,13.37,13.32,13.35,259600.0,11.5755,11.6016,11.5582,11.5842,259600.0
2007-12-13 15:30:00,13.34,13.4,13.33,13.34,280700.0,11.5755,11.6276,11.5669,11.5755,280700.0
2007-12-13 15:40:00,13.34,13.36,13.34,13.35,241800.0,11.5755,11.5929,11.5755,11.5842,241800.0
2007-12-13 15:50:00,13.34,13.4,13.32,13.36,404200.0,11.5755,11.6276,11.5582,11.5929,404200.0
2007-12-14 09:30:00,13.23,13.36,13.23,13.3,127400.0,11.4801,11.5929,11.4801,11.5408,127400.0
2007-12-14 09:40:00,13.3,13.42,13.3,13.37,116600.0,11.5408,11.645,11.5408,11.6016,116600.0
2007-12-14 09:50:00,13.37,13.41,13.34,13.34,98200.0,11.6016,11.6363,11.5755,11.5755,98200.0
2007-12-14 10:00:00,13.33,13.35,13.31,13.34,55500.0,11.5669,11.5842,11.5495,11.5755,55500.0
2007-12-14 10:10:00,13.35,13.36,13.34,13.35,82400.0,11.5842,11.5929,11.5755,11.5842,82400.0
2007-12-14 10:20:00,13.35,13.38,13.35,13.38,80300.0,11.5842,11.6103,11.5842,11.6103,80300.0
2007-12-14 10:30:00,13.37,13.38,13.32,13.35,108100.0,11.6016,11.6103,11.5582,11.5842,108100.0
2007-12-14 10:40:00,13.34,13.37,13.31,13.37,82200.0,11.5755,11.6016,11.5495,11.6016,82200.0
2007-12-14 10:50:00,13.38,13.41,13.37,13.4,106500.0,11.6103,11.6363,11.6016,11.6276,106500.0
2007-12-14 11:00:00,13.4,13.43,13.39,13.41,131200.0,11.6276,11.6536,11.6189,11.6363,131200.0
2007-12-14 11:10:00,13.41,13.42,13.37,13.39,81000.0,11.6363,11.645,11.6016,11.6189,81000.0
2007-12-14 11:20:00,13.39,13.41,13.38,13.4,141100.0,11.6189,11.6363,11.6103,11.6276,141100.0
2007-12-14 11:30:00,13.4,13.4,13.39,13.4,164500.0,11.6276,11.6276,11.6189,11.6276,164500.0
2007-12-14 11:40:00,13.4,13.41,13.36,13.37,293800.0,11.6276,11.6363,11.5929,11.6016,293800.0
2007-12-14 11:50:00,13.37,13.37,13.36,13.36,54700.0,11.6016,11.6016,11.5929,11.5929,54700.0
2007-12-14 12:00:00,13.36,13.37,13.35,13.35,50700.0,11.5929,11.6016,11.5842,11.5842,50700.0
2007-12-14 12:10:00,13.35,13.37,13.35,13.36,48400.0,11.5842,11.6016,11.5842,11.5929,48400.0
2007-12-14 12:20:00,13.36,13.37,13.29,13.29,117800.0,11.5929,11.6016,11.5322,11.5322,117800.0
2007-12-14 12:30:00,13.29,13.3,13.28,13.28,67900.0,11.5322,11.5408,11.5235,11.5235,67900.0
2007-12-14 12:40:00,13.28,13.29,13.28,13.28,31200.0,11.5235,11.5322,11.5235,11.5235,31200.0
2007-12-14 12:50:00,13.28,13.37,13.28,13.33,392800.0,11.5235,11.6016,11.5235,11.5669,392800.0
2007-12-14 13:00:00,13.33,13.34,13.29,13.31,170100.0,11.5669,11.5755,11.5322,11.5495,170100.0
2007-12-14 13:10:00,13.31,13.33,13.3,13.3,50200.0,11.5495,11.5669,11.5408,11.5408,50200.0
2007-12-14 13:20:00,13.3,13.31,13.29,13.31,48500.0,11.5408,11.5495,11.5322,11.5495,48500.0
2007-12-14 13:30:00,13.31,13.31,13.29,13.29,39700.0,11.5495,11.5495,11.5322,11.5322,39700.0
2007-12-14 13:40:00,13.29,13.3,13.28,13.29,58300.0,11.5322,11.5408,11.5235,11.5322,58300.0
2007-12-14 13:50:00,13.29,13.31,13.28,13.28,51500.0,11.5322,11.5495,11.5235,11.5235,51500.0
2007-12-14 14:00:00,13.29,13.29,13.25,13.26,122400.0,11.5322,11.5322,11.4974,11.5061,122400.0
2007-12-14 14:10:00,13.26,13.27,13.22,13.22,100700.0,11.5061,11.5148,11.4714,11.4714,100700.0
2007-12-14 14:20:00,13.22,13.24,13.22,13.22,53600.0,11.4714,11.4888,11.4714,11.4714,53600.0
2007-12-14 14:30:00,13.22,13.25,13.22,13.24,122600.0,11.4714,11.4974,11.4714,11.4888,122600.0
2007-12-14 14:40:00,13.24,13.29,13.24,13.27,86900.0,11.4888,11.5322,11.4888,11.5148,86900.0
2007-12-14 14:50:00,13.27,13.27,13.22,13.23,117600.0,11.5148,11.5148,11.4714,11.4801,117600.0
2007-12-14 15:00:00,13.23,13.24,13.2,13.22,151200.0,11.4801,11.4888,11.4541,11.4714,151200.0
2007-12-14 15:10:00,13.22,13.23,13.18,13.19,108700.0,11.4714,11.4801,11.4367,11.4454,108700.0
2007-12-14 15:20:00,13.19,13.27,13.16,13.27,227200.0,11.4454,11.5148,11.4194,11.5148,227200.0
2007-12-14 15:30:00,13.27,13.32,13.27,13.27,163100.0,11.5148,11.5582,11.5148,11.5148,163100.0
2007-12-14 15:40:00,13.27,13.29,13.24,13.26,177600.0,11.5148,11.5322,11.4888,11.5061,177600.0
2007-12-14 15:50:00,13.27,13.27,13.23,13.24,214200.0,11.5148,11.5148,11.4801,11.4888,214200.0
2007-12-17 09:30:00,13.16,13.27,13.13,13.19,129300.0,11.4194,11.5148,11.3933,11.4454,129300.0
2007-12-17 09:40:00,13.19,13.21,13.1,13.1,111300.0,11.4454,11.4627,11.3673,11.3673,111300.0
2007-12-17 09:50:00,13.11,13.11,13.05,13.07,120400.0,11.376,11.376,11.3239,11.3413,120400.0
2007-12-17 10:00:00,13.06,13.07,13.0,13.0,219600.0,11.3326,11.3413,11.2805,11.2805,219600.0
2007-12-17 10:10:00,13.01,13.06,12.99,13.04,166700.0,11.2892,11.3326,11.2718,11.3152,166700.0
2007-12-17 10:20:00,13.05,13.07,13.0,13.01,214600.0,11.3239,11.3413,11.2805,11.2892,214600.0
2007-12-17 10:30:00,13.01,13.01,12.98,13.0,129400.0,11.2892,11.2892,11.2632,11.2805,129400.0
2007-12-17 10:40:00,13.0,13.01,12.96,12.96,350500.0,11.2805,11.2892,11.2458,11.2458,350500.0
2007-12-17 10:50:00,12.96,13.0,12.95,13.0,87500.0,11.2458,11.2805,11.2371,11.2805,87500.0
2007-12-17 11:00:00,13.0,13.01,12.97,13.01,182900.0,11.2805,11.2892,11.2545,11.2892,182900.0
2007-12-17 11:10:00,13.01,13.01,12.99,13.0,98800.0,11.2892,11.2892,11.2718,11.2805,98800.0
2007-12-17 11:20:00,13.0,13.01,12.98,12.99,83400.0,11.2805,11.2892,11.2632,11.2718,83400.0
2007-12-17 11:30:00,12.98,13.0,12.95,12.97,99000.0,11.2632,11.2805,11.2371,11.2545,99000.0
2007-12-17 11:40:00,12.97,12.97,12.95,12.95,54200.0,11.2545,11.2545,11.2371,11.2371,54200.0
2007-12-17 11:50:00,12.95,12.96,12.95,12.96,32000.0,11.2371,11.2458,11.2371,11.2458,32000.0
2007-12-17 12:00:00,12.95,12.99,12.95,12.99,56900.0,11.2371,11.2718,11.2371,11.2718,56900.0
2007-12-17 12:10:00,12.99,12.99,12.95,12.95,99500.0,11.2718,11.2718,11.2371,11.2371,99500.0
2007-12-17 12:20:00,12.95,12.96,12.95,12.95,61600.0,11.2371,11.2458,11.2371,11.2371,61600.0
2007-12-17 12:30:00,12.95,12.96,12.93,12.94,79700.0,11.2371,11.2458,11.2198,11.2285,79700.0
2007-12-17 12:40:00,12.94,12.94,12.93,12.94,40700.0,11.2285,11.2285,11.2198,11.2285,40700.0
2007-12-17 12:50:00,12.93,12.97,12.93,12.97,96700.0,11.2198,11.2545,11.2198,11.2545,96700.0
2007-12-17 13:00:00,12.97,12.97,12.93,12.93,82100.0,11.2545,11.2545,11.2198,11.2198,82100.0
2007-12-17 13:10:00,12.94,12.94,12.9,12.9,113800.0,11.2285,11.2285,11.1937,11.1937,113800.0
2007-12-17 13:20:00,12.9,12.92,12.89,12.9,75800.0,11.1937,11.2111,11.1851,11.1937,75800.0
2007-12-17 13:30:00,12.89,12.9,12.89,12.9,59400.0,11.1851,11.1937,11.1851,11.1937,59400.0
2007-12-17 13:40:00,12.9,12.9,12.89,12.9,42200.0,11.1937,11.1937,11.1851,11.1937,42200.0
2007-12-17 13:50:00,12.89,12.94,12.89,12.9,160600.0,11.1851,11.2285,11.1851,11.1937,160600.0
2007-12-17 14:00:00,12.89,12.94,12.89,12.9,122800.0,11.1851,11.2285,11.1851,11.1937,122800.0
2007-12-17 14:10:00,12.9,12.91,12.89,12.9,70900.0,11.1937,11.2024,11.1851,11.1937,70900.0
2007-12-17 14:20:00,12.9,12.93,12.89,12.89,113900.0,11.1937,11.2198,11.1851,11.1851,113900.0
2007-12-17 14:30:00,12.89,12.9,12.89,12.9,22200.0,11.1851,11.1937,11.1851,11.1937,22200.0
2007-12-17 14:40:00,12.89,12.9,12.89,12.9,59500.0,11.1851,11.1937,11.1851,11.1937,59500.0
2007-12-17 14:50:00,12.89,12.91,12.89,12.9,202600.0,11.1851,11.2024,11.1851,11.1937,202600.0
2007-12-17 15:00:00,12.9,12.9,12.86,12.87,150400.0,11.1937,11.1937,11.159,11.1677,150400.0
2007-12-17 15:10:00,12.87,12.9,12.86,12.9,177800.0,11.1677,11.1937,11.159,11.1937,177800.0
2007-12-17 15:20:00,12.89,12.93,12.86,12.9,192200.0,11.1851,11.2198,11.159,11.1937,192200.0
2007-12-17 15:30:00,12.9,12.92,12.89,12.89,157900.0,11.1937,11.2111,11.1851,11.1851,157900.0
2007-12-17 15:40:00,12.89,12.9,12.83,12.83,218400.0,11.1851,11.1937,11.133,11.133,218400.0
2007-12-17 15:50:00,12.84,12.85,12.8,12.85,439200.0,11.1417,11.1504,11.107,11.1504,439200.0
2007-12-18 09:30:00,12.95,12.95,12.81,12.88,165800.0,11.2371,11.2371,11.1156,11.1764,165800.0
2007-12-18 09:40:00,12.88,12.88,12.8,12.81,122000.0,11.1764,11.1764,11.107,11.1156,122000.0
2007-12-18 09:50:00,12.81,12.82,12.8,12.81,95600.0,11.1156,11.1243,11.107,11.1156,95600.0
2007-12-18 10:00:00,12.81,12.88,12.77,12.82,189600.0,11.1156,11.1764,11.0809,11.1243,189600.0
2007-12-18 10:10:00,12.83,12.85,12.76,12.78,185200.0,11.133,11.1504,11.0723,11.0896,185200.0
2007-12-18 10:20:00,12.77,12.84,12.76,12.82,106700.0,11.0809,11.1417,11.0723,11.1243,106700.0
2007-12-18 10:30:00,12.83,12.84,12.77,12.78,97300.0,11.133,11.1417,11.0809,11.0896,97300.0
2007-12-18 10:40:00,12.77,12.79,12.74,12.75,122300.0,11.0809,11.0983,11.0549,11.0636,122300.0
2007-12-18 10:50:00,12.75,12.76,12.72,12.73,175100.0,11.0636,11.0723,11.0375,11.0462,175100.0
2007-12-18 11:00:00,12.74,12.75,12.73,12.74,81500.0,11.0549,11.0636,11.0462,11.0549,81500.0
2007-12-18 11:10:00,12.74,12.75,12.73,12.73,88100.0,11.0549,11.0636,11.0462,11.0462,88100.0
2007-12-18 11:20:00,12.73,12.74,12.7,12.71,123900.0,11.0462,11.0549,11.0202,11.0289,123900.0
2007-12-18 11:30:00,12.71,12.71,12.68,12.69,118400.0,11.0289,11.0289,11.0028,11.0115,118400.0
2007-12-18 11:40:00,12.68,12.69,12.66,12.66,102300.0,11.0028,11.0115,10.9855,10.9855,102300.0
2007-12-18 11:50:00,12.66,12.68,12.65,12.66,107500.0,10.9855,11.0028,10.9768,10.9855,107500.0
2007-12-18 12:00:00,12.66,12.69,12.63,12.69,138900.0,10.9855,11.0115,10.9595,11.0115,138900.0
2007-12-18 12:10:00,12.69,12.69,12.65,12.69,94700.0,11.0115,11.0115,10.9768,11.0115,94700.0
2007-12-18 12:20:00,12.68,12.71,12.68,12.7,76700.0,11.0028,11.0289,11.0028,11.0202,76700.0
2007-12-18 12:30:00,12.7,12.71,12.68,12.69,90500.0,11.0202,11.0289,11.0028,11.0115,90500.0
2007-12-18 12:40:00,12.68,12.69,12.63,12.65,129200.0,11.0028,11.0115,10.9595,10.9768,129200.0
2007-12-18 12:50:00,12.65,12.65,12.64,12.65,84300.0,10.9768,10.9768,10.9681,10.9768,84300.0
2007-12-18 13:00:00,12.65,12.65,12.63,12.64,50800.0,10.9768,10.9768,10.9595,10.9681,50800.0
2007-12-18 13:10:00,12.64,12.69,12.63,12.67,114400.0,10.9681,11.0115,10.9595,10.9942,114400.0
2007-12-18 13:20:00,12.67,12.77,12.67,12.74,152200.0,10.9942,11.0809,10.9942,11.0549,152200.0
2007-12-18 13:30:00,12.75,12.81,12.74,12.81,98200.0,11.0636,11.1156,11.0549,11.1156,98200.0
2007-12-18 13:40:00,12.81,12.88,12.8,12.85,273500.0,11.1156,11.1764,11.107,11.1504,273500.0
2007-12-18 13:50:00,12.85,12.85,12.79,12.8,141900.0,11.1504,11.1504,11.0983,11.107,141900.0
2007-12-18 14:00:00,12.79,12.84,12.77,12.82,91600.0,11.0983,11.1417,11.0809,11.1243,91600.0
2007-12-18 14:10:00,12.83,12.86,12.82,12.86,72400.0,11.133,11.159,11.1243,11.159,72400.0
2007-12-18 14:20:00,12.85,12.88,12.84,12.88,81600.0,11.1504,11.1764,11.1417,11.1764,81600.0
2007-12-18 14:30:00,12.87,12.89,12.86,12.88,160600.0,11.1677,11.1851,11.159,11.1764,160600.0
2007-12-18 14:40:00,12.88,12.89,12.88,12.89,176500.0,11.1764,11.1851,11.1764,11.1851,176500.0
2007-12-18 14:50:00,12.88,12.89,12.88,12.88,100700.0,11.1764,11.1851,11.1764,11.1764,100700.0
2007-12-18 15:00:00,12.88,12.93,12.88,12.89,164600.0,11.1764,11.2198,11.1764,11.1851,164600.0
2007-12-18 15:10:00,12.89,12.89,12.85,12.86,132200.0,11.1851,11.1851,11.1504,11.159,132200.0
2007-12-18 15:20:00,12.86,12.88,12.81,12.87,139700.0,11.159,11.1764,11.1156,11.1677,139700.0
2007-12-18 15:30:00,12.87,12.9,12.86,12.89,112300.0,11.1677,11.1937,11.159,11.1851,112300.0
2007-12-18 15:40:00,12.9,12.9,12.8,12.8,154900.0,11.1937,11.1937,11.107,11.107,154900.0
2007-12-18 15:50:00,12.8,12.84,12.8,12.84,158400.0,11.107,11.1417,11.107,11.1417,158400.0
2007-12-19 09:30:00,12.81,12.9,12.75,12.78,116500.0,11.1156,11.1937,11.0636,11.0896,116500.0
2007-12-19 09:40:00,12.77,12.84,12.75,12.8,121400.0,11.0809,11.1417,11.0636,11.107,121400.0
2007-12-19 09:50:00,12.8,12.92,12.8,12.88,106600.0,11.107,11.2111,11.107,11.1764,106600.0
2007-12-19 10:00:00,12.88,12.9,12.83,12.89,74000.0,11.1764,11.1937,11.133,11.1851,74000.0
2007-12-19 10:10:00,12.89,12.9,12.8,12.8,102500.0,11.1851,11.1937,11.107,11.107,102500.0
2007-12-19 10:20:00,12.8,12.85,12.8,12.82,98100.0,11.107,11.1504,11.107,11.1243,98100.0
2007-12-19 10:30:00,12.82,12.86,12.77,12.81,179700.0,11.1243,11.159,11.0809,11.1156,179700.0
2007-12-19 10:40:00,12.81,12.81,12.74,12.74,199500.0,11.1156,11.1156,11.0549,11.0549,199500.0
2007-12-19 10:50:00,12.75,12.77,12.74,12.75,87800.0,11.0636,11.0809,11.0549,11.0636,87800.0
2007-12-19 11:00:00,12.75,12.79,12.75,12.78,111500.0,11.0636,11.0983,11.0636,11.0896,111500.0
2007-12-19 11:10:00,12.79,12.81,12.72,12.73,145600.0,11.0983,11.1156,11.0375,11.0462,145600.0
2007-12-19 11:20:00,12.73,12.74,12.65,12.71,217000.0,11.0462,11.0549,10.9768,11.0289,217000.0
2007-12-19 11:30:00,12.71,12.73,12.71,12.73,37600.0,11.0289,11.0462,11.0289,11.0462,37600.0
2007-12-19 11:40:00,12.73,12.76,12.72,12.74,72500.0,11.0462,11.0723,11.0375,11.0549,72500.0
2007-12-19 11:50:00,12.74,12.74,12.66,12.68,78900.0,11.0549,11.0549,10.9855,11.0028,78900.0
2007-12-19 12:00:00,12.68,12.73,12.68,12.73,30900.0,11.0028,11.0462,11.0028,11.0462,30900.0
2007-12-19 12:10:00,12.74,12.77,12.74,12.75,47800.0,11.0549,11.0809,11.0549,11.0636,47800.0
2007-12-19 12:20:00,12.75,12.8,12.74,12.78,36000.0,11.0636,11.107,11.0549,11.0896,36000.0
2007-12-19 12:30:00,12.78,12.8,12.75,12.8,40900.0,11.0896,11.107,11.0636,11.107,40900.0
2007-12-19 12:40:00,12.8,12.8,12.77,12.78,54000.0,11.107,11.107,11.0809,11.0896,54000.0
2007-12-19 12:50:00,12.78,12.8,12.77,12.79,66900.0,11.0896,11.107,11.0809,11.0983,66900.0
2007-12-19 13:00:00,12.79,12.8,12.74,12.76,68200.0,11.0983,11.107,11.0549,11.0723,68200.0
2007-12-19 13:10:00,12.77,12.81,12.75,12.76,69300.0,11.0809,11.1156,11.0636,11.0723,69300.0
2007-12-19 13:20:00,12.75,12.76,12.7,12.71,45900.0,11.0636,11.0723,11.0202,11.0289,45900.0
2007-12-19 13:30:00,12.71,12.75,12.7,12.75,47200.0,11.0289,11.0636,11.0202,11.0636,47200.0
2007-12-19 13:40:00,12.74,12.75,12.7,12.7,68200.0,11.0549,11.0636,11.0202,11.0202,68200.0
2007-12-19 13:50:00,12.7,12.7,12.69,12.7,36100.0,11.0202,11.0202,11.0115,11.0202,36100.0
2007-12-19 14:00:00,12.7,12.74,12.69,12.7,118300.0,11.0202,11.0549,11.0115,11.0202,118300.0
2007-12-19 14:10:00,12.7,12.76,12.69,12.72,161900.0,11.0202,11.0723,11.0115,11.0375,161900.0
2007-12-19 14:20:00,12.72,12.73,12.7,12.7,113900.0,11.0375,11.0462,11.0202,11.0202,113900.0
2007-12-19 14:30:00,12.7,12.78,12.7,12.77,80500.0,11.0202,11.0896,11.0202,11.0809,80500.0
2007-12-19 14:40:00,12.77,12.85,12.77,12.84,109100.0,11.0809,11.1504,11.0809,11.1417,109100.0
2007-12-19 14:50:00,12.84,12.87,12.84,12.87,72100.0,11.1417,11.1677,11.1417,11.1677,72100.0
2007-12-19 15:00:00,12.87,12.87,12.81,12.84,89900.0,11.1677,11.1677,11.1156,11.1417,89900.0
2007-12-19 15:10:00,12.83,12.9,12.83,12.89,143600.0,11.133,11.1937,11.133,11.1851,143600.0
2007-12-19 15:20:00,12.89,12.95,12.89,12.94,182500.0,11.1851,11.2371,11.1851,11.2285,182500.0
2007-12-19 15:30:00,12.94,13.03,12.93,13.02,322700.0,11.2285,11.3065,11.2198,11.2979,322700.0
2007-12-19 15:40:00,13.01,13.03,12.96,12.98,499100.0,11.2892,11.3065,11.2458,11.2632,499100.0
2007-12-19 15:50:00,12.99,12.99,12.94,12.95,261100.0,11.2718,11.2718,11.2285,11.2371,261100.0
2007-12-20 09:30:00,13.03,13.08,13.0,13.0,118500.0,11.3065,11.3499,11.2805,11.2805,118500.0
2007-12-20 09:40:00,13.0,13.11,12.98,13.09,136400.0,11.2805,11.376,11.2632,11.3586,136400.0
2007-12-20 09:50:00,13.1,13.1,13.0,13.01,99100.0,11.3673,11.3673,11.2805,11.2892,99100.0
2007-12-20 10:00:00,13.01,13.03,12.96,12.97,93100.0,11.2892,11.3065,11.2458,11.2545,93100.0
2007-12-20 10:10:00,12.97,12.99,12.94,12.94,89400.0,11.2545,11.2718,11.2285,11.2285,89400.0
2007-12-20 10:20:00,12.94,12.95,12.87,12.88,92400.0,11.2285,11.2371,11.1677,11.1764,92400.0
2007-12-20 10:30:00,12.88,12.89,12.73,12.79,347900.0,11.1764,11.1851,11.0462,11.0983,347900.0
2007-12-20 10:40:00,12.78,12.89,12.78,12.89,129000.0,11.0896,11.1851,11.0896,11.1851,129000.0
2007-12-20 10:50:00,12.88,12.88,12.74,12.77,87600.0,11.1764,11.1764,11.0549,11.0809,87600.0
2007-12-20 11:00:00,12.76,12.81,12.75,12.76,67500.0,11.0723,11.1156,11.0636,11.0723,67500.0
2007-12-20 11:10:00,12.76,12.81,12.76,12.79,57900.0,11.0723,11.1156,11.0723,11.0983,57900.0
2007-12-20 11:20:00,12.78,12.79,12.75,12.76,104200.0,11.0896,11.0983,11.0636,11.0723,104200.0
2007-12-20 11:30:00,12.75,12.79,12.75,12.77,61200.0,11.0636,11.0983,11.0636,11.0809,61200.0
2007-12-20 11:40:00,12.76,12.77,12.7,12.71,181500.0,11.0723,11.0809,11.0202,11.0289,181500.0
2007-12-20 11:50:00,12.7,12.74,12.68,12.7,203500.0,11.0202,11.0549,11.0028,11.0202,203500.0
2007-12-20 12:00:00,12.7,12.72,12.68,12.71,89300.0,11.0202,11.0375,11.0028,11.0289,89300.0
2007-12-20 12:10:00,12.98,12.98,12.67,12.7,118800.0,11.2632,11.2632,10.9942,11.0202,118800.0
2007-12-20 12:20:00,12.7,12.75,12.66,12.71,71400.0,11.0202,11.0636,10.9855,11.0289,71400.0
2007-12-20 12:30:00,12.71,12.74,12.68,12.69,51200.0,11.0289,11.0549,11.0028,11.0115,51200.0
2007-12-20 12:40:00,12.69,12.71,12.69,12.7,47500.0,11.0115,11.0289,11.0115,11.0202,47500.0
2007-12-20 12:50:00,12.69,12.71,12.69,12.71,30000.0,11.0115,11.0289,11.0115,11.0289,30000.0
2007-12-20 13:00:00,12.71,12.71,12.7,12.7,25600.0,11.0289,11.0289,11.0202,11.0202,25600.0
2007-12-20 13:10:00,12.7,12.71,12.7,12.7,30200.0,11.0202,11.0289,11.0202,11.0202,30200.0
2007-12-20 13:20:00,12.71,12.8,12.7,12.77,119500.0,11.0289,11.107,11.0202,11.0809,119500.0
2007-12-20 13:30:00,12.77,12.83,12.76,12.8,111100.0,11.0809,11.133,11.0723,11.107,111100.0
2007-12-20 13:40:00,12.79,12.8,12.72,12.75,97300.0,11.0983,11.107,11.0375,11.0636,97300.0
2007-12-20 13:50:00,12.75,12.77,12.74,12.76,54000.0,11.0636,11.0809,11.0549,11.0723,54000.0
2007-12-20 14:00:00,12.77,12.77,12.74,12.75,79000.0,11.0809,11.0809,11.0549,11.0636,79000.0
2007-12-20 14:10:00,12.76,12.81,12.75,12.78,157800.0,11.0723,11.1156,11.0636,11.0896,157800.0
2007-12-20 14:20:00,12.78,12.82,12.78,12.81,114300.0,11.0896,11.1243,11.0896,11.1156,114300.0
2007-12-20 14:30:00,12.81,12.9,12.78,12.87,150200.0,11.1156,11.1937,11.0896,11.1677,150200.0
2007-12-20 14:40:00,12.87,12.88,12.76,12.76,57300.0,11.1677,11.1764,11.0723,11.0723,57300.0
2007-12-20 14:50:00,12.77,12.88,12.76,12.87,131900.0,11.0809,11.1764,11.0723,11.1677,131900.0
2007-12-20 15:00:00,12.87,12.88,12.79,12.81,91600.0,11.1677,11.1764,11.0983,11.1156,91600.0
2007-12-20 15:10:00,12.81,12.82,12.8,12.8,74100.0,11.1156,11.1243,11.107,11.107,74100.0
2007-12-20 15:20:00,12.8,12.8,12.74,12.75,115700.0,11.107,11.107,11.0549,11.0636,115700.0
2007-12-20 15:30:00,12.75,12.76,12.73,12.76,74100.0,11.0636,11.0723,11.0462,11.0723,74100.0
2007-12-20 15:40:00,12.76,12.84,12.75,12.84,186400.0,11.0723,11.1417,11.0636,11.1417,186400.0
2007-12-20 15:50:00,12.83,12.88,12.83,12.86,242000.0,11.133,11.1764,11.133,11.159,242000.0
2007-12-21 09:30:00,12.96,13.01,12.87,12.97,1442400.0,11.2458,11.2892,11.1677,11.2545,1442400.0
2007-12-21 09:40:00,12.98,12.99,12.92,12.93,139900.0,11.2632,11.2718,11.2111,11.2198,139900.0
2007-12-21 09:50:00,12.93,12.93,12.89,12.92,97200.0,11.2198,11.2198,11.1851,11.2111,97200.0
2007-12-21 10:00:00,12.92,12.95,12.91,12.92,96000.0,11.2111,11.2371,11.2024,11.2111,96000.0
2007-12-21 10:10:00,12.92,12.94,12.87,12.89,137000.0,11.2111,11.2285,11.1677,11.1851,137000.0
2007-12-21 10:20:00,12.89,12.9,12.87,12.87,89300.0,11.1851,11.1937,11.1677,11.1677,89300.0
2007-12-21 10:30:00,12.87,12.88,12.77,12.77,408500.0,11.1677,11.1764,11.0809,11.0809,408500.0
2007-12-21 10:40:00,12.78,12.79,12.75,12.77,123100.0,11.0896,11.0983,11.0636,11.0809,123100.0
2007-12-21 10:50:00,12.77,12.78,12.65,12.68,186300.0,11.0809,11.0896,10.9768,11.0028,186300.0
2007-12-21 11:00:00,12.69,12.74,12.68,12.73,213900.0,11.0115,11.0549,11.0028,11.0462,213900.0
2007-12-21 11:10:00,12.73,12.74,12.65,12.67,149700.0,11.0462,11.0549,10.9768,10.9942,149700.0
2007-12-21 11:20:00,12.66,12.67,12.65,12.66,107600.0,10.9855,10.9942,10.9768,10.9855,107600.0
2007-12-21 11:30:00,12.66,12.66,12.64,12.64,152800.0,10.9855,10.9855,10.9681,10.9681,152800.0
2007-12-21 11:40:00,12.64,12.65,12.62,12.65,145400.0,10.9681,10.9768,10.9508,10.9768,145400.0
2007-12-21 11:50:00,12.65,12.65,12.56,12.6,163800.0,10.9768,10.9768,10.8987,10.9334,163800.0
2007-12-21 12:00:00,12.6,12.63,12.59,12.61,177500.0,10.9334,10.9595,10.9247,10.9421,177500.0
2007-12-21 12:10:00,12.6,12.61,12.57,12.6,143500.0,10.9334,10.9421,10.9074,10.9334,143500.0
2007-12-21 12:20:00,12.6,12.6,12.58,12.59,84700.0,10.9334,10.9334,10.9161,10.9247,84700.0
2007-12-21 12:30:00,12.6,12.6,12.55,12.55,139100.0,10.9334,10.9334,10.89,10.89,139100.0
2007-12-21 12:40:00,12.55,12.57,12.5,12.5,213500.0,10.89,10.9074,10.8466,10.8466,213500.0
2007-12-21 12:50:00,12.51,12.57,12.5,12.54,203800.0,10.8553,10.9074,10.8466,10.8814,203800.0
2007-12-21 13:00:00,12.55,12.55,12.24,12.34,753800.0,10.89,10.89,10.621,10.7078,753800.0
2007-12-21 13:10:00,12.34,12.37,12.16,12.37,343800.0,10.7078,10.7338,10.5516,10.7338,343800.0
2007-12-21 13:20:00,12.37,12.38,12.28,12.34,206000.0,10.7338,10.7425,10.6557,10.7078,206000.0
2007-12-21 13:30:00,12.35,12.39,12.25,12.33,306900.0,10.7165,10.7512,10.6297,10.6991,306900.0
2007-12-21 13:40:00,12.32,12.35,12.3,12.35,143200.0,10.6905,10.7165,10.6731,10.7165,143200.0
2007-12-21 13:50:00,12.34,12.42,12.31,12.42,210500.0,10.7078,10.7772,10.6818,10.7772,210500.0
2007-12-21 14:00:00,12.41,12.5,12.41,12.5,129100.0,10.7686,10.8466,10.7686,10.8466,129100.0
2007-12-21 14:10:00,12.49,12.52,12.48,12.51,124200.0,10.838,10.864,10.8293,10.8553,124200.0
2007-12-21 14:20:00,12.51,12.55,12.49,12.51,154900.0,10.8553,10.89,10.838,10.8553,154900.0
2007-12-21 14:30:00,12.5,12.51,12.48,12.51,95400.0,10.8466,10.8553,10.8293,10.8553,95400.0
2007-12-21 14:40:00,12.51,12.52,12.49,12.52,169400.0,10.8553,10.864,10.838,10.864,169400.0
2007-12-21 14:50:00,12.51,12.51,12.48,12.5,86700.0,10.8553,10.8553,10.8293,10.8466,86700.0
2007-12-21 15:00:00,12.49,12.5,12.48,12.5,95600.0,10.838,10.8466,10.8293,10.8466,95600.0
2007-12-21 15:10:00,12.5,12.52,12.48,12.49,113500.0,10.8466,10.864,10.8293,10.838,113500.0
2007-12-21 15:20:00,12.5,12.51,12.49,12.49,137000.0,10.8466,10.8553,10.838,10.838,137000.0
2007-12-21 15:30:00,12.49,12.51,12.49,12.49,115700.0,10.838,10.8553,10.838,10.838,115700.0
2007-12-21 15:40:00,12.5,12.52,12.48,12.49,225500.0,10.8466,10.864,10.8293,10.838,225500.0
2007-12-21 15:50:00,12.5,12.56,12.49,12.55,368200.0,10.8466,10.8987,10.838,10.89,368200.0
2007-12-24 09:30:00,12.51,12.75,12.51,12.7,210000.0,10.8553,11.0636,10.8553,11.0202,210000.0
2007-12-24 09:40:00,12.7,12.75,12.64,12.69,111700.0,11.0202,11.0636,10.9681,11.0115,111700.0
2007-12-24 09:50:00,12.69,12.69,12.6,12.61,121900.0,11.0115,11.0115,10.9334,10.9421,121900.0
2007-12-24 10:00:00,12.62,12.65,12.6,12.62,146200.0,10.9508,10.9768,10.9334,10.9508,146200.0
2007-12-24 10:10:00,12.61,12.62,12.6,12.61,35400.0,10.9421,10.9508,10.9334,10.9421,35400.0
2007-12-24 10:20:00,12.61,12.62,12.6,12.6,56100.0,10.9421,10.9508,10.9334,10.9334,56100.0
2007-12-24 10:30:00,12.6,12.61,12.59,12.59,61600.0,10.9334,10.9421,10.9247,10.9247,61600.0
2007-12-24 10:40:00,12.59,12.62,12.59,12.62,66500.0,10.9247,10.9508,10.9247,10.9508,66500.0
2007-12-24 10:50:00,12.62,12.64,12.61,12.63,34600.0,10.9508,10.9681,10.9421,10.9595,34600.0
2007-12-24 11:00:00,12.63,12.65,12.59,12.59,254400.0,10.9595,10.9768,10.9247,10.9247,254400.0
2007-12-24 11:10:00,12.6,12.65,12.59,12.64,153800.0,10.9334,10.9768,10.9247,10.9681,153800.0
2007-12-24 11:20:00,12.64,12.64,12.61,12.62,68200.0,10.9681,10.9681,10.9421,10.9508,68200.0
2007-12-24 11:30:00,12.62,12.64,12.62,12.63,75200.0,10.9508,10.9681,10.9508,10.9595,75200.0
2007-12-24 11:40:00,12.63,12.65,12.6,12.63,160000.0,10.9595,10.9768,10.9334,10.9595,160000.0
2007-12-24 11:50:00,12.63,12.65,12.63,12.64,48600.0,10.9595,10.9768,10.9595,10.9681,48600.0
2007-12-24 12:00:00,12.65,12.68,12.62,12.68,503900.0,10.9768,11.0028,10.9508,11.0028,503900.0
2007-12-24 12:10:00,12.68,12.7,12.67,12.7,98500.0,11.0028,11.0202,10.9942,11.0202,98500.0
2007-12-24 12:20:00,12.7,12.75,12.69,12.73,124200.0,11.0202,11.0636,11.0115,11.0462,124200.0
2007-12-24 12:30:00,12.74,12.75,12.73,12.75,63100.0,11.0549,11.0636,11.0462,11.0636,63100.0
2007-12-24 12:40:00,12.74,12.77,12.74,12.77,169200.0,11.0549,11.0809,11.0549,11.0809,169200.0
2007-12-24 12:50:00,12.77,12.87,12.76,12.85,231000.0,11.0809,11.1677,11.0723,11.1504,231000.0
2007-12-24 13:00:00,12.84,12.86,12.84,12.86,53300.0,11.1417,11.159,11.1417,11.159,53300.0
2007-12-24 13:10:00,12.86,12.86,12.86,12.86,0.0,11.159,11.159,11.159,11.159,0.0
2007-12-24 13:20:00,12.86,12.86,12.86,12.86,0.0,11.159,11.159,11.159,11.159,0.0
2007-12-24 13:30:00,12.86,12.86,12.86,12.86,0.0,11.159,11.159,11.159,11.159,0.0
2007-12-24 13:40:00,12.86,12.86,12.86,12.86,0.0,11.159,11.159,11.159,11.159,0.0
2007-12-24 13:50:00,12.86,12.86,12.86,12.86,0.0,11.159,11.159,11.159,11.159,0.0
2007-12-24 14:00:00,12.86,12.86,12.86,12.86,0.0,11.159,11.159,11.159,11.159,0.0
2007-12-24 14:10:00,12.86,12.86,12.86,12.86,0.0,11.159,11.159,11.159,11.159,0.0
2007-12-24 14:20:00,12.86,12.86,12.86,12.86,0.0,11.159,11.159,11.159,11.159,0.0
2007-12-24 14:30:00,12.86,12.86,12.86,12.86,0.0,11.159,11.159,11.159,11.159,0.0
2007-12-24 14:40:00,12.86,12.86,12.86,12.86,0.0,11.159,11.159,11.159,11.159,0.0
2007-12-24 14:50:00,12.86,12.86,12.86,12.86,0.0,11.159,11.159,11.159,11.159,0.0
2007-12-24 15:00:00,12.86,12.86,12.86,12.86,0.0,11.159,11.159,11.159,11.159,0.0
2007-12-24 15:10:00,12.86,12.86,12.86,12.86,0.0,11.159,11.159,11.159,11.159,0.0
2007-12-24 15:20:00,12.86,12.86,12.86,12.86,0.0,11.159,11.159,11.159,11.159,0.0
2007-12-24 15:30:00,12.86,12.86,12.86,12.86,0.0,11.159,11.159,11.159,11.159,0.0
2007-12-24 15:40:00,12.86,12.86,12.86,12.86,0.0,11.159,11.159,11.159,11.159,0.0
2007-12-24 15:50:00,12.86,12.86,12.86,12.86,0.0,11.159,11.159,11.159,11.159,0.0
2007-12-26 09:30:00,12.8,12.8,12.6,12.66,106600.0,11.107,11.107,10.9334,10.9855,106600.0
2007-12-26 09:40:00,12.66,12.68,12.65,12.66,35500.0,10.9855,11.0028,10.9768,10.9855,35500.0
2007-12-26 09:50:00,12.65,12.66,12.6,12.62,45600.0,10.9768,10.9855,10.9334,10.9508,45600.0
2007-12-26 10:00:00,12.62,12.67,12.61,12.64,141200.0,10.9508,10.9942,10.9421,10.9681,141200.0
2007-12-26 10:10:00,12.65,12.68,12.64,12.67,87600.0,10.9768,11.0028,10.9681,10.9942,87600.0
2007-12-26 10:20:00,12.66,12.67,12.62,12.66,51200.0,10.9855,10.9942,10.9508,10.9855,51200.0
2007-12-26 10:30:00,12.66,12.67,12.62,12.63,45500.0,10.9855,10.9942,10.9508,10.9595,45500.0
2007-12-26 10:40:00,12.62,12.62,12.56,12.59,101800.0,10.9508,10.9508,10.8987,10.9247,101800.0
2007-12-26 10:50:00,12.59,12.62,12.52,12.57,224100.0,10.9247,10.9508,10.864,10.9074,224100.0
2007-12-26 11:00:00,12.57,12.61,12.56,12.61,68200.0,10.9074,10.9421,10.8987,10.9421,68200.0
2007-12-26 11:10:00,12.61,12.63,12.6,12.63,62600.0,10.9421,10.9595,10.9334,10.9595,62600.0
2007-12-26 11:20:00,12.63,12.65,12.61,12.61,111300.0,10.9595,10.9768,10.9421,10.9421,111300.0
2007-12-26 11:30:00,12.61,12.63,12.6,12.61,69800.0,10.9421,10.9595,10.9334,10.9421,69800.0
2007-12-26 11:40:00,12.61,12.62,12.6,12.6,38400.0,10.9421,10.9508,10.9334,10.9334,38400.0
2007-12-26 11:50:00,12.61,12.61,12.56,12.56,67200.0,10.9421,10.9421,10.8987,10.8987,67200.0
2007-12-26 12:00:00,12.56,12.56,12.5,12.54,159600.0,10.8987,10.8987,10.8466,10.8814,159600.0
2007-12-26 12:10:00,12.53,12.54,12.53,12.53,16900.0,10.8727,10.8814,10.8727,10.8727,16900.0
2007-12-26 12:20:00,12.53,12.56,12.53,12.55,35500.0,10.8727,10.8987,10.8727,10.89,35500.0
2007-12-26 12:30:00,12.55,12.56,12.54,12.55,33500.0,10.89,10.8987,10.8814,10.89,33500.0
2007-12-26 12:40:00,12.55,12.57,12.54,12.57,41700.0,10.89,10.9074,10.8814,10.9074,41700.0
2007-12-26 12:50:00,12.56,12.6,12.56,12.58,27100.0,10.8987,10.9334,10.8987,10.9161,27100.0
2007-12-26 13:00:00,12.59,12.61,12.58,12.61,31000.0,10.9247,10.9421,10.9161,10.9421,31000.0
2007-12-26 13:10:00,12.6,12.62,12.6,12.62,25200.0,10.9334,10.9508,10.9334,10.9508,25200.0
2007-12-26 13:20:00,12.62,12.62,12.61,12.62,11900.0,10.9508,10.9508,10.9421,10.9508,11900.0
2007-12-26 13:30:00,12.62,12.62,12.61,12.61,28200.0,10.9508,10.9508,10.9421,10.9421,28200.0
2007-12-26 13:40:00,12.61,12.62,12.6,12.61,25900.0,10.9421,10.9508,10.9334,10.9421,25900.0
2007-12-26 13:50:00,12.61,12.62,12.61,12.62,59200.0,10.9421,10.9508,10.9421,10.9508,59200.0
2007-12-26 14:00:00,12.62,12.63,12.61,12.62,40500.0,10.9508,10.9595,10.9421,10.9508,40500.0
2007-12-26 14:10:00,12.62,12.62,12.57,12.58,84500.0,10.9508,10.9508,10.9074,10.9161,84500.0
2007-12-26 14:20:00,12.58,12.6,12.57,12.6,65100.0,10.9161,10.9334,10.9074,10.9334,65100.0
2007-12-26 14:30:00,12.6,12.62,12.57,12.58,102900.0,10.9334,10.9508,10.9074,10.9161,102900.0
2007-12-26 14:40:00,12.59,12.61,12.58,12.61,46100.0,10.9247,10.9421,10.9161,10.9421,46100.0
2007-12-26 14:50:00,12.61,12.62,12.6,12.62,45900.0,10.9421,10.9508,10.9334,10.9508,45900.0
2007-12-26 15:00:00,12.62,12.62,12.6,12.6,42800.0,10.9508,10.9508,10.9334,10.9334,42800.0
2007-12-26 15:10:00,12.61,12.65,12.59,12.65,85800.0,10.9421,10.9768,10.9247,10.9768,85800.0
2007-12-26 15:20:00,12.64,12.65,12.6,12.62,104100.0,10.9681,10.9768,10.9334,10.9508,104100.0
2007-12-26 15:30:00,12.63,12.64,12.6,12.61,85500.0,10.9595,10.9681,10.9334,10.9421,85500.0
2007-12-26 15:40:00,12.6,12.62,12.6,12.62,93000.0,10.9334,10.9508,10.9334,10.9508,93000.0
2007-12-26 15:50:00,12.61,12.65,12.61,12.63,129900.0,10.9421,10.9768,10.9421,10.9595,129900.0
2007-12-27 09:30:00,12.51,12.56,12.48,12.51,86200.0,10.8553,10.8987,10.8293,10.8553,86200.0
2007-12-27 09:40:00,12.51,12.6,12.5,12.57,116300.0,10.8553,10.9334,10.8466,10.9074,116300.0
2007-12-27 09:50:00,12.58,12.63,12.54,12.56,124200.0,10.9161,10.9595,10.8814,10.8987,124200.0
2007-12-27 10:00:00,12.55,12.67,12.55,12.66,116200.0,10.89,10.9942,10.89,10.9855,116200.0
2007-12-27 10:10:00,12.67,12.69,12.64,12.66,98400.0,10.9942,11.0115,10.9681,10.9855,98400.0
2007-12-27 10:20:00,12.66,12.67,12.5,12.65,109300.0,10.9855,10.9942,10.8466,10.9768,109300.0
2007-12-27 10:30:00,12.66,12.66,12.56,12.57,109000.0,10.9855,10.9855,10.8987,10.9074,109000.0
2007-12-27 10:40:00,12.57,12.59,12.56,12.58,82100.0,10.9074,10.9247,10.8987,10.9161,82100.0
2007-12-27 10:50:00,12.58,12.59,12.56,12.57,105600.0,10.9161,10.9247,10.8987,10.9074,105600.0
2007-12-27 11:00:00,12.57,12.59,12.56,12.59,106800.0,10.9074,10.9247,10.8987,10.9247,106800.0
2007-12-27 11:10:00,12.58,12.63,12.58,12.61,144100.0,10.9161,10.9595,10.9161,10.9421,144100.0
2007-12-27 11:20:00,12.61,12.62,12.56,12.56,98800.0,10.9421,10.9508,10.8987,10.8987,98800.0
2007-12-27 11:30:00,12.56,12.58,12.56,12.57,88400.0,10.8987,10.9161,10.8987,10.9074,88400.0
2007-12-27 11:40:00,12.57,12.61,12.56,12.6,82500.0,10.9074,10.9421,10.8987,10.9334,82500.0
2007-12-27 11:50:00,12.61,12.62,12.59,12.62,51900.0,10.9421,10.9508,10.9247,10.9508,51900.0
2007-12-27 12:00:00,12.61,12.62,12.57,12.58,94600.0,10.9421,10.9508,10.9074,10.9161,94600.0
2007-12-27 12:10:00,12.58,12.6,12.57,12.58,83100.0,10.9161,10.9334,10.9074,10.9161,83100.0
2007-12-27 12:20:00,12.58,12.59,12.56,12.57,67600.0,10.9161,10.9247,10.8987,10.9074,67600.0
2007-12-27 12:30:00,12.56,12.57,12.56,12.56,66500.0,10.8987,10.9074,10.8987,10.8987,66500.0
2007-12-27 12:40:00,12.56,12.58,12.56,12.57,72600.0,10.8987,10.9161,10.8987,10.9074,72600.0
2007-12-27 12:50:00,12.56,12.57,12.56,12.56,42700.0,10.8987,10.9074,10.8987,10.8987,42700.0
2007-12-27 13:00:00,12.56,12.57,12.53,12.57,120900.0,10.8987,10.9074,10.8727,10.9074,120900.0
2007-12-27 13:10:00,12.57,12.57,12.54,12.55,45700.0,10.9074,10.9074,10.8814,10.89,45700.0
2007-12-27 13:20:00,12.55,12.55,12.52,12.53,44900.0,10.89,10.89,10.864,10.8727,44900.0
2007-12-27 13:30:00,12.54,12.54,12.52,12.52,37900.0,10.8814,10.8814,10.864,10.864,37900.0
2007-12-27 13:40:00,12.53,12.53,12.51,12.53,65800.0,10.8727,10.8727,10.8553,10.8727,65800.0
2007-12-27 13:50:00,12.54,12.54,12.51,12.52,69700.0,10.8814,10.8814,10.8553,10.864,69700.0
2007-12-27 14:00:00,12.52,12.57,12.51,12.57,94600.0,10.864,10.9074,10.8553,10.9074,94600.0
2007-12-27 14:10:00,12.58,12.59,12.56,12.56,67100.0,10.9161,10.9247,10.8987,10.8987,67100.0
2007-12-27 14:20:00,12.56,12.57,12.54,12.57,92300.0,10.8987,10.9074,10.8814,10.9074,92300.0
2007-12-27 14:30:00,12.56,12.57,12.5,12.5,182300.0,10.8987,10.9074,10.8466,10.8466,182300.0
2007-12-27 14:40:00,12.5,12.52,12.48,12.52,124300.0,10.8466,10.864,10.8293,10.864,124300.0
2007-12-27 14:50:00,12.51,12.53,12.51,12.51,82800.0,10.8553,10.8727,10.8553,10.8553,82800.0
2007-12-27 15:00:00,12.51,12.52,12.49,12.51,120000.0,10.8553,10.864,10.838,10.8553,120000.0
2007-12-27 15:10:00,12.51,12.57,12.48,12.49,194100.0,10.8553,10.9074,10.8293,10.838,194100.0
2007-12-27 15:20:00,12.49,12.49,12.46,12.47,94600.0,10.838,10.838,10.8119,10.8206,94600.0
2007-12-27 15:30:00,12.47,12.47,12.43,12.44,121600.0,10.8206,10.8206,10.7859,10.7946,121600.0
2007-12-27 15:40:00,12.43,12.44,12.37,12.38,221900.0,10.7859,10.7946,10.7338,10.7425,221900.0
2007-12-27 15:50:00,12.37,12.4,12.36,12.4,298000.0,10.7338,10.7599,10.7252,10.7599,298000.0
2007-12-28 09:30:00,12.4,12.53,12.4,12.43,139300.0,10.7599,10.8727,10.7599,10.7859,139300.0
2007-12-28 09:40:00,12.42,12.49,12.37,12.39,152300.0,10.7772,10.838,10.7338,10.7512,152300.0
2007-12-28 09:50:00,12.38,12.41,12.36,12.37,130600.0,10.7425,10.7686,10.7252,10.7338,130600.0
2007-12-28 10:00:00,12.38,12.38,12.31,12.37,88600.0,10.7425,10.7425,10.6818,10.7338,88600.0
2007-12-28 10:10:00,12.37,12.45,12.37,12.43,74900.0,10.7338,10.8033,10.7338,10.7859,74900.0
2007-12-28 10:20:00,12.44,12.45,12.41,12.41,40300.0,10.7946,10.8033,10.7686,10.7686,40300.0
2007-12-28 10:30:00,12.41,12.42,12.39,12.42,38700.0,10.7686,10.7772,10.7512,10.7772,38700.0
2007-12-28 10:40:00,12.42,12.42,12.42,12.42,0.0,10.7772,10.7772,10.7772,10.7772,0.0
2007-12-28 10:50:00,12.38,12.39,12.38,12.39,7800.0,10.7425,10.7512,10.7425,10.7512,7800.0
2007-12-28 11:00:00,12.39,12.42,12.37,12.37,60700.0,10.7512,10.7772,10.7338,10.7338,60700.0
2007-12-28 11:10:00,12.37,12.38,12.31,12.32,76500.0,10.7338,10.7425,10.6818,10.6905,76500.0
2007-12-28 11:20:00,12.32,12.34,12.31,12.32,65200.0,10.6905,10.7078,10.6818,10.6905,65200.0
2007-12-28 11:30:00,12.32,12.32,12.31,12.32,55000.0,10.6905,10.6905,10.6818,10.6905,55000.0
2007-12-28 11:40:00,12.32,12.32,12.26,12.26,132900.0,10.6905,10.6905,10.6384,10.6384,132900.0
2007-12-28 11:50:00,12.26,12.29,12.25,12.27,142500.0,10.6384,10.6644,10.6297,10.6471,142500.0
2007-12-28 12:00:00,12.26,12.3,12.25,12.28,76000.0,10.6384,10.6731,10.6297,10.6557,76000.0
2007-12-28 12:10:00,12.28,12.29,12.25,12.28,60600.0,10.6557,10.6644,10.6297,10.6557,60600.0
2007-12-28 12:20:00,12.29,12.3,12.17,12.18,228500.0,10.6644,10.6731,10.5603,10.569,228500.0
2007-12-28 12:30:00,12.18,12.24,12.14,12.2,126800.0,10.569,10.621,10.5343,10.5863,126800.0
2007-12-28 12:40:00,12.2,12.21,12.18,12.19,65200.0,10.5863,10.595,10.569,10.5777,65200.0
2007-12-28 12:50:00,12.18,12.2,12.18,12.2,63800.0,10.569,10.5863,10.569,10.5863,63800.0
2007-12-28 13:00:00,12.2,12.26,12.19,12.25,71300.0,10.5863,10.6384,10.5777,10.6297,71300.0
2007-12-28 13:10:00,12.26,12.27,12.25,12.25,48900.0,10.6384,10.6471,10.6297,10.6297,48900.0
2007-12-28 13:20:00,12.25,12.27,12.24,12.24,64400.0,10.6297,10.6471,10.621,10.621,64400.0
2007-12-28 13:30:00,12.24,12.25,12.24,12.24,28600.0,10.621,10.6297,10.621,10.621,28600.0
2007-12-28 13:40:00,12.24,12.25,12.24,12.25,23300.0,10.621,10.6297,10.621,10.6297,23300.0
2007-12-28 13:50:00,12.25,12.27,12.24,12.27,66800.0,10.6297,10.6471,10.621,10.6471,66800.0
2007-12-28 14:00:00,12.27,12.28,12.26,12.28,32800.0,10.6471,10.6557,10.6384,10.6557,32800.0
2007-12-28 14:10:00,12.27,12.33,12.27,12.33,54400.0,10.6471,10.6991,10.6471,10.6991,54400.0
2007-12-28 14:20:00,12.32,12.33,12.31,12.32,55500.0,10.6905,10.6991,10.6818,10.6905,55500.0
2007-12-28 14:30:00,12.31,12.33,12.31,12.32,48400.0,10.6818,10.6991,10.6818,10.6905,48400.0
2007-12-28 14:40:00,12.32,12.35,12.32,12.34,99300.0,10.6905,10.7165,10.6905,10.7078,99300.0
2007-12-28 14:50:00,12.34,12.37,12.33,12.33,208500.0,10.7078,10.7338,10.6991,10.6991,208500.0
2007-12-28 15:00:00,12.34,12.34,12.31,12.34,89700.0,10.7078,10.7078,10.6818,10.7078,89700.0
2007-12-28 15:10:00,12.33,12.39,12.33,12.34,96700.0,10.6991,10.7512,10.6991,10.7078,96700.0
2007-12-28 15:20:00,12.34,12.35,12.28,12.29,232400.0,10.7078,10.7165,10.6557,10.6644,232400.0
2007-12-28 15:30:00,12.29,12.3,12.28,12.3,114300.0,10.6644,10.6731,10.6557,10.6731,114300.0
2007-12-28 15:40:00,12.3,12.31,12.28,12.28,121600.0,10.6731,10.6818,10.6557,10.6557,121600.0
2007-12-28 15:50:00,12.28,12.3,12.23,12.25,307700.0,10.6557,10.6731,10.6124,10.6297,307700.0
2007-12-31 09:30:00,12.17,12.21,12.12,12.2,204000.0,10.5603,10.595,10.5169,10.5863,204000.0
2007-12-31 09:40:00,12.2,12.27,12.18,12.26,80900.0,10.5863,10.6471,10.569,10.6384,80900.0
2007-12-31 09:50:00,12.27,12.32,12.25,12.3,141700.0,10.6471,10.6905,10.6297,10.6731,141700.0
2007-12-31 10:00:00,12.3,12.35,12.29,12.32,80700.0,10.6731,10.7165,10.6644,10.6905,80700.0
2007-12-31 10:10:00,12.31,12.36,12.29,12.3,86700.0,10.6818,10.7252,10.6644,10.6731,86700.0
2007-12-31 10:20:00,12.31,12.33,12.28,12.3,60200.0,10.6818,10.6991,10.6557,10.6731,60200.0
2007-12-31 10:30:00,12.31,12.32,12.26,12.27,91400.0,10.6818,10.6905,10.6384,10.6471,91400.0
2007-12-31 10:40:00,12.28,12.28,12.21,12.23,86800.0,10.6557,10.6557,10.595,10.6124,86800.0
2007-12-31 10:50:00,12.23,12.23,12.22,12.23,44700.0,10.6124,10.6124,10.6037,10.6124,44700.0
2007-12-31 11:00:00,12.23,12.23,12.22,12.22,47000.0,10.6124,10.6124,10.6037,10.6037,47000.0
2007-12-31 11:10:00,12.23,12.23,12.19,12.19,88600.0,10.6124,10.6124,10.5777,10.5777,88600.0
2007-12-31 11:20:00,12.19,12.22,12.18,12.21,59200.0,10.5777,10.6037,10.569,10.595,59200.0
2007-12-31 11:30:00,12.2,12.22,12.19,12.2,64200.0,10.5863,10.6037,10.5777,10.5863,64200.0
2007-12-31 11:40:00,12.2,12.22,12.18,12.21,60200.0,10.5863,10.6037,10.569,10.595,60200.0
2007-12-31 11:50:00,12.21,12.22,12.2,12.2,31600.0,10.595,10.6037,10.5863,10.5863,31600.0
2007-12-31 12:00:00,12.21,12.23,12.2,12.22,58900.0,10.595,10.6124,10.5863,10.6037,58900.0
2007-12-31 12:10:00,12.22,12.26,12.21,12.26,88800.0,10.6037,10.6384,10.595,10.6384,88800.0
2007-12-31 12:20:00,12.25,12.26,12.22,12.23,89600.0,10.6297,10.6384,10.6037,10.6124,89600.0
2007-12-31 12:30:00,12.22,12.25,12.19,12.2,50200.0,10.6037,10.6297,10.5777,10.5863,50200.0
2007-12-31 12:40:00,12.19,12.21,12.19,12.2,36500.0,10.5777,10.595,10.5777,10.5863,36500.0
2007-12-31 12:50:00,12.19,12.21,12.19,12.21,55700.0,10.5777,10.595,10.5777,10.595,55700.0
2007-12-31 13:00:00,12.21,12.23,12.2,12.21,144200.0,10.595,10.6124,10.5863,10.595,144200.0
2007-12-31 13:10:00,12.22,12.3,12.21,12.28,96000.0,10.6037,10.6731,10.595,10.6557,96000.0
2007-12-31 13:20:00,12.28,12.29,12.26,12.27,71900.0,10.6557,10.6644,10.6384,10.6471,71900.0
2007-12-31 13:30:00,12.27,12.32,12.26,12.31,72200.0,10.6471,10.6905,10.6384,10.6818,72200.0
2007-12-31 13:40:00,12.31,12.33,12.28,12.28,70700.0,10.6818,10.6991,10.6557,10.6557,70700.0
2007-12-31 13:50:00,12.28,12.3,12.25,12.29,96300.0,10.6557,10.6731,10.6297,10.6644,96300.0
2007-12-31 14:00:00,12.29,12.3,12.28,12.29,45400.0,10.6644,10.6731,10.6557,10.6644,45400.0
2007-12-31 14:10:00,12.29,12.3,12.29,12.29,70800.0,10.6644,10.6731,10.6644,10.6644,70800.0
2007-12-31 14:20:00,12.3,12.31,12.21,12.22,121000.0,10.6731,10.6818,10.595,10.6037,121000.0
2007-12-31 14:30:00,12.22,12.25,12.21,12.25,70200.0,10.6037,10.6297,10.595,10.6297,70200.0
2007-12-31 14:40:00,12.24,12.25,12.24,12.24,46300.0,10.621,10.6297,10.621,10.621,46300.0
2007-12-31 14:50:00,12.25,12.26,12.24,12.24,89500.0,10.6297,10.6384,10.621,10.621,89500.0
2007-12-31 15:00:00,12.24,12.24,12.23,12.24,84300.0,10.621,10.621,10.6124,10.621,84300.0
2007-12-31 15:10:00,12.23,12.25,12.23,12.25,88200.0,10.6124,10.6297,10.6124,10.6297,88200.0
2007-12-31 15:20:00,12.25,12.26,12.18,12.18,198900.0,10.6297,10.6384,10.569,10.569,198900.0
2007-12-31 15:30:00,12.19,12.19,12.18,12.18,183400.0,10.5777,10.5777,10.569,10.569,183400.0
2007-12-31 15:40:00,12.18,12.23,12.18,12.2,279000.0,10.569,10.6124,10.569,10.5863,279000.0
2007-12-31 15:50:00,12.2,12.21,12.17,12.17,346200.0,10.5863,10.595,10.5603,10.5603,346200.0
2008-01-02 09:30:00,12.18,12.24,12.12,12.2,114800.0,10.569,10.621,10.5169,10.5863,114800.0
2008-01-02 09:40:00,12.2,12.23,12.15,12.21,138200.0,10.5863,10.6124,10.5429,10.595,138200.0
2008-01-02 09:50:00,12.21,12.3,12.21,12.3,124300.0,10.595,10.6731,10.595,10.6731,124300.0
2008-01-02 10:00:00,12.3,12.3,12.1,12.13,163900.0,10.6731,10.6731,10.4996,10.5256,163900.0
2008-01-02 10:10:00,12.14,12.16,12.12,12.13,68700.0,10.5343,10.5516,10.5169,10.5256,68700.0
2008-01-02 10:20:00,12.14,12.19,12.13,12.19,42600.0,10.5343,10.5777,10.5256,10.5777,42600.0
2008-01-02 10:30:00,12.2,12.22,12.18,12.19,107500.0,10.5863,10.6037,10.569,10.5777,107500.0
2008-01-02 10:40:00,12.19,12.24,12.19,12.23,80400.0,10.5777,10.621,10.5777,10.6124,80400.0
2008-01-02 10:50:00,12.23,12.24,12.2,12.22,89400.0,10.6124,10.621,10.5863,10.6037,89400.0
2008-01-02 11:00:00,12.22,12.24,12.2,12.21,88900.0,10.6037,10.621,10.5863,10.595,88900.0
2008-01-02 11:10:00,12.2,12.21,12.07,12.07,184900.0,10.5863,10.595,10.4735,10.4735,184900.0
2008-01-02 11:20:00,12.07,12.08,12.04,12.04,141600.0,10.4735,10.4822,10.4475,10.4475,141600.0
2008-01-02 11:30:00,12.04,12.12,12.02,12.09,231900.0,10.4475,10.5169,10.4301,10.4909,231900.0
2008-01-02 11:40:00,12.09,12.09,12.04,12.05,60500.0,10.4909,10.4909,10.4475,10.4562,60500.0
2008-01-02 11:50:00,12.04,12.09,12.04,12.09,79200.0,10.4475,10.4909,10.4475,10.4909,79200.0
2008-01-02 12:00:00,12.09,12.12,12.08,12.11,93500.0,10.4909,10.5169,10.4822,10.5082,93500.0
2008-01-02 12:10:00,12.12,12.12,12.09,12.09,75700.0,10.5169,10.5169,10.4909,10.4909,75700.0
2008-01-02 12:20:00,12.1,12.1,12.08,12.08,48400.0,10.4996,10.4996,10.4822,10.4822,48400.0
2008-01-02 12:30:00,12.09,12.09,12.07,12.08,111600.0,10.4909,10.4909,10.4735,10.4822,111600.0
2008-01-02 12:40:00,12.08,12.09,12.07,12.08,117600.0,10.4822,10.4909,10.4735,10.4822,117600.0
2008-01-02 12:50:00,12.08,12.09,12.07,12.08,76400.0,10.4822,10.4909,10.4735,10.4822,76400.0
2008-01-02 13:00:00,12.08,12.09,12.07,12.08,69700.0,10.4822,10.4909,10.4735,10.4822,69700.0
2008-01-02 13:10:00,12.08,12.12,12.07,12.11,146200.0,10.4822,10.5169,10.4735,10.5082,146200.0
2008-01-02 13:20:00,12.11,12.11,12.07,12.09,62500.0,10.5082,10.5082,10.4735,10.4909,62500.0
2008-01-02 13:30:00,12.08,12.09,12.05,12.07,255500.0,10.4822,10.4909,10.4562,10.4735,255500.0
2008-01-02 13:40:00,12.06,12.1,12.06,12.09,101700.0,10.4648,10.4996,10.4648,10.4909,101700.0
2008-01-02 13:50:00,12.08,12.09,12.07,12.07,145100.0,10.4822,10.4909,10.4735,10.4735,145100.0
2008-01-02 14:00:00,12.07,12.13,12.06,12.13,230800.0,10.4735,10.5256,10.4648,10.5256,230800.0
2008-01-02 14:10:00,12.13,12.2,12.12,12.18,125800.0,10.5256,10.5863,10.5169,10.569,125800.0
2008-01-02 14:20:00,12.18,12.18,12.09,12.09,98600.0,10.569,10.569,10.4909,10.4909,98600.0
2008-01-02 14:30:00,12.09,12.13,12.08,12.08,130400.0,10.4909,10.5256,10.4822,10.4822,130400.0
2008-01-02 14:40:00,12.08,12.09,12.04,12.05,150800.0,10.4822,10.4909,10.4475,10.4562,150800.0
2008-01-02 14:50:00,12.05,12.06,12.01,12.01,148000.0,10.4562,10.4648,10.4215,10.4215,148000.0
2008-01-02 15:00:00,12.01,12.01,11.93,11.93,318100.0,10.4215,10.4215,10.352,10.352,318100.0
2008-01-02 15:10:00,11.93,11.93,11.87,11.87,379600.0,10.352,10.352,10.3,10.3,379600.0
2008-01-02 15:20:00,11.87,11.89,11.84,11.87,284500.0,10.3,10.3173,10.2739,10.3,284500.0
2008-01-02 15:30:00,11.87,11.9,11.86,11.87,385700.0,10.3,10.326,10.2913,10.3,385700.0
2008-01-02 15:40:00,11.87,11.88,11.82,11.83,339900.0,10.3,10.3087,10.2566,10.2653,339900.0
2008-01-02 15:50:00,11.82,11.83,11.76,11.79,838400.0,10.2566,10.2653,10.2045,10.2306,838400.0
2008-01-03 09:30:00,11.86,11.95,11.83,11.9,133600.0,10.2913,10.3694,10.2653,10.326,133600.0
2008-01-03 09:40:00,11.9,11.92,11.81,11.84,131100.0,10.326,10.3434,10.2479,10.2739,131100.0
2008-01-03 09:50:00,11.83,11.85,11.8,11.81,442300.0,10.2653,10.2826,10.2392,10.2479,442300.0
2008-01-03 10:00:00,11.82,11.98,11.82,11.98,166300.0,10.2566,10.3954,10.2566,10.3954,166300.0
2008-01-03 10:10:00,11.98,11.99,11.94,11.96,140900.0,10.3954,10.4041,10.3607,10.3781,140900.0
2008-01-03 10:20:00,11.97,11.99,11.86,11.87,230600.0,10.3868,10.4041,10.2913,10.3,230600.0
2008-01-03 10:30:00,11.86,11.96,11.84,11.91,168200.0,10.2913,10.3781,10.2739,10.3347,168200.0
2008-01-03 10:40:00,11.92,12.0,11.91,12.0,118800.0,10.3434,10.4128,10.3347,10.4128,118800.0
2008-01-03 10:50:00,11.99,12.0,11.93,11.94,74300.0,10.4041,10.4128,10.352,10.3607,74300.0
2008-01-03 11:00:00,11.94,11.94,11.88,11.92,124200.0,10.3607,10.3607,10.3087,10.3434,124200.0
2008-01-03 11:10:00,11.92,11.92,11.88,11.9,113800.0,10.3434,10.3434,10.3087,10.326,113800.0
2008-01-03 11:20:00,11.9,11.92,11.87,11.87,104300.0,10.326,10.3434,10.3,10.3,104300.0
2008-01-03 11:30:00,11.87,11.88,11.84,11.84,81400.0,10.3,10.3087,10.2739,10.2739,81400.0
2008-01-03 11:40:00,11.84,11.85,11.79,11.8,121700.0,10.2739,10.2826,10.2306,10.2392,121700.0
2008-01-03 11:50:00,11.8,11.84,11.79,11.81,110600.0,10.2392,10.2739,10.2306,10.2479,110600.0
2008-01-03 12:00:00,11.81,11.82,11.79,11.81,239100.0,10.2479,10.2566,10.2306,10.2479,239100.0
2008-01-03 12:10:00,11.8,11.81,11.76,11.78,112300.0,10.2392,10.2479,10.2045,10.2219,112300.0
2008-01-03 12:20:00,11.77,11.78,11.73,11.74,195700.0,10.2132,10.2219,10.1785,10.1872,195700.0
2008-01-03 12:30:00,11.74,11.75,11.72,11.73,173900.0,10.1872,10.1958,10.1698,10.1785,173900.0
2008-01-03 12:40:00,11.73,11.73,11.67,11.68,189300.0,10.1785,10.1785,10.1264,10.1351,189300.0
2008-01-03 12:50:00,11.68,11.68,11.6,11.62,256100.0,10.1351,10.1351,10.0657,10.083,256100.0
2008-01-03 13:00:00,11.61,11.62,11.58,11.58,207300.0,10.0744,10.083,10.0483,10.0483,207300.0
2008-01-03 13:10:00,11.58,11.58,11.57,11.58,98300.0,10.0483,10.0483,10.0397,10.0483,98300.0
2008-01-03 13:20:00,11.58,11.59,11.57,11.58,84400.0,10.0483,10.057,10.0397,10.0483,84400.0
2008-01-03 13:30:00,11.58,11.62,11.58,11.6,167900.0,10.0483,10.083,10.0483,10.0657,167900.0
2008-01-03 13:40:00,11.6,11.62,11.6,11.61,184100.0,10.0657,10.083,10.0657,10.0744,184100.0
2008-01-03 13:50:00,11.6,11.61,11.59,11.59,625600.0,10.0657,10.0744,10.057,10.057,625600.0
2008-01-03 14:00:00,11.6,11.6,11.56,11.56,81900.0,10.0657,10.0657,10.031,10.031,81900.0
2008-01-03 14:10:00,11.56,11.62,11.52,11.61,260900.0,10.031,10.083,9.9963,10.0744,260900.0
2008-01-03 14:20:00,11.62,11.7,11.61,11.65,235800.0,10.083,10.1525,10.0744,10.1091,235800.0
2008-01-03 14:30:00,11.65,11.71,11.65,11.71,208200.0,10.1091,10.1611,10.1091,10.1611,208200.0
2008-01-03 14:40:00,11.71,11.71,11.69,11.69,120300.0,10.1611,10.1611,10.1438,10.1438,120300.0
2008-01-03 14:50:00,11.69,11.71,11.68,11.7,103800.0,10.1438,10.1611,10.1351,10.1525,103800.0
2008-01-03 15:00:00,11.7,11.71,11.69,11.69,212600.0,10.1525,10.1611,10.1438,10.1438,212600.0
2008-01-03 15:10:00,11.7,11.7,11.64,11.64,211700.0,10.1525,10.1525,10.1004,10.1004,211700.0
2008-01-03 15:20:00,11.64,11.65,11.61,11.61,177400.0,10.1004,10.1091,10.0744,10.0744,177400.0
2008-01-03 15:30:00,11.61,11.62,11.59,11.59,154200.0,10.0744,10.083,10.057,10.057,154200.0
2008-01-03 15:40:00,11.59,11.6,11.56,11.56,323800.0,10.057,10.0657,10.031,10.031,323800.0
2008-01-03 15:50:00,11.57,11.64,11.55,11.61,715000.0,10.0397,10.1004,10.0223,10.0744,715000.0
2008-01-04 09:30:00,11.5,11.58,11.34,11.37,217000.0,9.9789,10.0483,9.8401,9.8661,217000.0
2008-01-04 09:40:00,11.37,11.41,11.34,11.38,115900.0,9.8661,9.9008,9.8401,9.8748,115900.0
2008-01-04 09:50:00,11.38,11.43,11.37,11.41,169200.0,9.8748,9.9182,9.8661,9.9008,169200.0
2008-01-04 10:00:00,11.41,11.53,11.39,11.52,401300.0,9.9008,10.0049,9.8835,9.9963,401300.0
2008-01-04 10:10:00,11.53,11.54,11.47,11.48,171200.0,10.0049,10.0136,9.9529,9.9616,171200.0
2008-01-04 10:20:00,11.48,11.48,11.4,11.46,226200.0,9.9616,9.9616,9.8921,9.9442,226200.0
2008-01-04 10:30:00,11.47,11.5,11.46,11.48,231200.0,9.9529,9.9789,9.9442,9.9616,231200.0
2008-01-04 10:40:00,11.48,11.5,11.42,11.44,111000.0,9.9616,9.9789,9.9095,9.9269,111000.0
2008-01-04 10:50:00,11.43,11.43,11.39,11.41,105400.0,9.9182,9.9182,9.8835,9.9008,105400.0
2008-01-04 11:00:00,11.4,11.41,11.39,11.4,140800.0,9.8921,9.9008,9.8835,9.8921,140800.0
2008-01-04 11:10:00,11.4,11.41,11.39,11.39,116400.0,9.8921,9.9008,9.8835,9.8835,116400.0
2008-01-04 11:20:00,11.39,11.41,11.38,11.41,148300.0,9.8835,9.9008,9.8748,9.9008,148300.0
2008-01-04 11:30:00,11.41,11.43,11.39,11.39,120300.0,9.9008,9.9182,9.8835,9.8835,120300.0
2008-01-04 11:40:00,11.39,11.4,11.33,11.36,303500.0,9.8835,9.8921,9.8314,9.8574,303500.0
2008-01-04 11:50:00,11.35,11.38,11.35,11.38,109800.0,9.8488,9.8748,9.8488,9.8748,109800.0
2008-01-04 12:00:00,11.38,11.45,11.38,11.45,117400.0,9.8748,9.9355,9.8748,9.9355,117400.0
2008-01-04 12:10:00,11.45,11.47,11.43,11.44,99900.0,9.9355,9.9529,9.9182,9.9269,99900.0
2008-01-04 12:20:00,11.43,11.46,11.35,11.41,236900.0,9.9182,9.9442,9.8488,9.9008,236900.0
2008-01-04 12:30:00,11.4,11.42,11.35,11.4,148400.0,9.8921,9.9095,9.8488,9.8921,148400.0
2008-01-04 12:40:00,11.39,11.41,11.39,11.4,61500.0,9.8835,9.9008,9.8835,9.8921,61500.0
2008-01-04 12:50:00,11.39,11.4,11.39,11.39,54800.0,9.8835,9.8921,9.8835,9.8835,54800.0
2008-01-04 13:00:00,11.4,11.4,11.38,11.4,171200.0,9.8921,9.8921,9.8748,9.8921,171200.0
2008-01-04 13:10:00,11.39,11.4,11.38,11.38,56600.0,9.8835,9.8921,9.8748,9.8748,56600.0
2008-01-04 13:20:00,11.38,11.39,11.32,11.32,118200.0,9.8748,9.8835,9.8227,9.8227,118200.0
2008-01-04 13:30:00,11.32,11.34,11.3,11.3,147500.0,9.8227,9.8401,9.8054,9.8054,147500.0
2008-01-04 13:40:00,11.31,11.32,11.3,11.32,74300.0,9.814,9.8227,9.8054,9.8227,74300.0
2008-01-04 13:50:00,11.31,11.36,11.31,11.35,145400.0,9.814,9.8574,9.814,9.8488,145400.0
2008-01-04 14:00:00,11.35,11.36,11.32,11.33,92900.0,9.8488,9.8574,9.8227,9.8314,92900.0
2008-01-04 14:10:00,11.33,11.34,11.31,11.33,134400.0,9.8314,9.8401,9.814,9.8314,134400.0
2008-01-04 14:20:00,11.33,11.35,11.31,11.33,181100.0,9.8314,9.8488,9.814,9.8314,181100.0
2008-01-04 14:30:00,11.33,11.37,11.32,11.36,100900.0,9.8314,9.8661,9.8227,9.8574,100900.0
2008-01-04 14:40:00,11.36,11.37,11.33,11.34,103800.0,9.8574,9.8661,9.8314,9.8401,103800.0
2008-01-04 14:50:00,11.34,11.37,11.33,11.37,252400.0,9.8401,9.8661,9.8314,9.8661,252400.0
2008-01-04 15:00:00,11.37,11.37,11.34,11.35,158800.0,9.8661,9.8661,9.8401,9.8488,158800.0
2008-01-04 15:10:00,11.35,11.36,11.35,11.35,132300.0,9.8488,9.8574,9.8488,9.8488,132300.0
2008-01-04 15:20:00,11.36,11.42,11.35,11.42,185200.0,9.8574,9.9095,9.8488,9.9095,185200.0
2008-01-04 15:30:00,11.42,11.44,11.41,11.43,113100.0,9.9095,9.9269,9.9008,9.9182,113100.0
2008-01-04 15:40:00,11.43,11.45,11.4,11.43,408800.0,9.9182,9.9355,9.8921,9.9182,408800.0
2008-01-04 15:50:00,11.43,11.44,11.4,11.42,349600.0,9.9182,9.9269,9.8921,9.9095,349600.0
2008-01-07 09:30:00,11.5,11.65,11.5,11.54,244000.0,9.9789,10.1091,9.9789,10.0136,244000.0
2008-01-07 09:40:00,11.53,11.64,11.53,11.63,132600.0,10.0049,10.1004,10.0049,10.0917,132600.0
2008-01-07 09:50:00,11.64,11.72,11.62,11.7,268200.0,10.1004,10.1698,10.083,10.1525,268200.0
2008-01-07 10:00:00,11.7,11.72,11.66,11.71,256700.0,10.1525,10.1698,10.1178,10.1611,256700.0
2008-01-07 10:10:00,11.71,11.81,11.66,11.66,306500.0,10.1611,10.2479,10.1178,10.1178,306500.0
2008-01-07 10:20:00,11.66,11.66,11.54,11.54,248100.0,10.1178,10.1178,10.0136,10.0136,248100.0
2008-01-07 10:30:00,11.55,11.59,11.49,11.58,259000.0,10.0223,10.057,9.9702,10.0483,259000.0
2008-01-07 10:40:00,11.58,11.6,11.57,11.59,105900.0,10.0483,10.0657,10.0397,10.057,105900.0
2008-01-07 10:50:00,11.58,11.6,11.51,11.52,94600.0,10.0483,10.0657,9.9876,9.9963,94600.0
2008-01-07 11:00:00,11.52,11.58,11.51,11.57,85900.0,9.9963,10.0483,9.9876,10.0397,85900.0
2008-01-07 11:10:00,11.57,11.64,11.57,11.57,239900.0,10.0397,10.1004,10.0397,10.0397,239900.0
2008-01-07 11:20:00,11.57,11.63,11.54,11.6,133900.0,10.0397,10.0917,10.0136,10.0657,133900.0
2008-01-07 11:30:00,11.6,11.74,11.59,11.7,109700.0,10.0657,10.1872,10.057,10.1525,109700.0
2008-01-07 11:40:00,11.69,11.69,11.64,11.67,54200.0,10.1438,10.1438,10.1004,10.1264,54200.0
2008-01-07 11:50:00,11.68,11.7,11.67,11.68,79000.0,10.1351,10.1525,10.1264,10.1351,79000.0
2008-01-07 12:00:00,11.68,11.7,11.68,11.68,65300.0,10.1351,10.1525,10.1351,10.1351,65300.0
2008-01-07 12:10:00,11.68,11.69,11.66,11.67,86100.0,10.1351,10.1438,10.1178,10.1264,86100.0
2008-01-07 12:20:00,11.67,11.86,11.66,11.85,236200.0,10.1264,10.2913,10.1178,10.2826,236200.0
2008-01-07 12:30:00,11.84,11.86,11.77,11.82,137800.0,10.2739,10.2913,10.2132,10.2566,137800.0
2008-01-07 12:40:00,11.81,11.82,11.74,11.76,292600.0,10.2479,10.2566,10.1872,10.2045,292600.0
2008-01-07 12:50:00,11.76,11.88,11.75,11.86,130200.0,10.2045,10.3087,10.1958,10.2913,130200.0
2008-01-07 13:00:00,11.86,11.86,11.75,11.77,110500.0,10.2913,10.2913,10.1958,10.2132,110500.0
2008-01-07 13:10:00,11.77,11.78,11.75,11.76,88900.0,10.2132,10.2219,10.1958,10.2045,88900.0
2008-01-07 13:20:00,11.76,11.77,11.74,11.75,70500.0,10.2045,10.2132,10.1872,10.1958,70500.0
2008-01-07 13:30:00,11.75,11.75,11.74,11.75,74200.0,10.1958,10.1958,10.1872,10.1958,74200.0
2008-01-07 13:40:00,11.75,11.75,11.66,11.69,100500.0,10.1958,10.1958,10.1178,10.1438,100500.0
2008-01-07 13:50:00,11.7,11.74,11.66,11.74,194700.0,10.1525,10.1872,10.1178,10.1872,194700.0
2008-01-07 14:00:00,11.73,11.74,11.65,11.69,151200.0,10.1785,10.1872,10.1091,10.1438,151200.0
2008-01-07 14:10:00,11.68,11.7,11.68,11.68,125600.0,10.1351,10.1525,10.1351,10.1351,125600.0
2008-01-07 14:20:00,11.68,11.69,11.66,11.68,241700.0,10.1351,10.1438,10.1178,10.1351,241700.0
2008-01-07 14:30:00,11.68,11.73,11.67,11.72,222700.0,10.1351,10.1785,10.1264,10.1698,222700.0
2008-01-07 14:40:00,11.72,11.74,11.69,11.7,179900.0,10.1698,10.1872,10.1438,10.1525,179900.0
2008-01-07 14:50:00,11.7,11.7,11.63,11.69,258100.0,10.1525,10.1525,10.0917,10.1438,258100.0
2008-01-07 15:00:00,11.69,11.73,11.68,11.68,205100.0,10.1438,10.1785,10.1351,10.1351,205100.0
2008-01-07 15:10:00,11.68,11.75,11.64,11.72,631100.0,10.1351,10.1958,10.1004,10.1698,631100.0
2008-01-07 15:20:00,11.72,11.79,11.72,11.78,622600.0,10.1698,10.2306,10.1698,10.2219,622600.0
2008-01-07 15:30:00,11.78,11.81,11.72,11.75,524200.0,10.2219,10.2479,10.1698,10.1958,524200.0
2008-01-07 15:40:00,11.75,11.82,11.71,11.82,465500.0,10.1958,10.2566,10.1611,10.2566,465500.0
2008-01-07 15:50:00,11.82,11.88,11.81,11.88,528100.0,10.2566,10.3087,10.2479,10.3087,528100.0
2008-01-08 09:30:00,11.91,11.91,11.63,11.63,161100.0,10.3347,10.3347,10.0917,10.0917,161100.0
2008-01-08 09:40:00,11.64,11.8,11.63,11.78,112400.0,10.1004,10.2392,10.0917,10.2219,112400.0
2008-01-08 09:50:00,11.77,11.83,11.77,11.83,154700.0,10.2132,10.2653,10.2132,10.2653,154700.0
2008-01-08 10:00:00,11.82,11.87,11.8,11.87,172800.0,10.2566,10.3,10.2392,10.3,172800.0
2008-01-08 10:10:00,11.87,11.87,11.83,11.83,118100.0,10.3,10.3,10.2653,10.2653,118100.0
2008-01-08 10:20:00,11.83,11.86,11.75,11.76,172400.0,10.2653,10.2913,10.1958,10.2045,172400.0
2008-01-08 10:30:00,11.76,11.78,11.75,11.77,127700.0,10.2045,10.2219,10.1958,10.2132,127700.0
2008-01-08 10:40:00,11.78,11.79,11.71,11.72,144900.0,10.2219,10.2306,10.1611,10.1698,144900.0
2008-01-08 10:50:00,11.72,11.72,11.68,11.69,89500.0,10.1698,10.1698,10.1351,10.1438,89500.0
2008-01-08 11:00:00,11.68,11.73,11.68,11.69,369900.0,10.1351,10.1785,10.1351,10.1438,369900.0
2008-01-08 11:10:00,11.69,11.7,11.67,11.69,184100.0,10.1438,10.1525,10.1264,10.1438,184100.0
2008-01-08 11:20:00,11.68,11.69,11.65,11.65,166400.0,10.1351,10.1438,10.1091,10.1091,166400.0
2008-01-08 11:30:00,11.65,11.66,11.57,11.63,386300.0,10.1091,10.1178,10.0397,10.0917,386300.0
2008-01-08 11:40:00,11.63,11.66,11.55,11.56,154300.0,10.0917,10.1178,10.0223,10.031,154300.0
2008-01-08 11:50:00,11.55,11.63,11.53,11.63,115100.0,10.0223,10.0917,10.0049,10.0917,115100.0
2008-01-08 12:00:00,11.63,11.64,11.6,11.61,112500.0,10.0917,10.1004,10.0657,10.0744,112500.0
2008-01-08 12:10:00,11.6,11.64,11.6,11.64,95300.0,10.0657,10.1004,10.0657,10.1004,95300.0
2008-01-08 12:20:00,11.63,11.69,11.63,11.68,83800.0,10.0917,10.1438,10.0917,10.1351,83800.0
2008-01-08 12:30:00,11.69,11.69,11.62,11.66,152400.0,10.1438,10.1438,10.083,10.1178,152400.0
2008-01-08 12:40:00,11.67,11.67,11.62,11.62,165400.0,10.1264,10.1264,10.083,10.083,165400.0
2008-01-08 12:50:00,11.63,11.65,11.61,11.65,161000.0,10.0917,10.1091,10.0744,10.1091,161000.0
2008-01-08 13:00:00,11.64,11.66,11.62,11.65,85800.0,10.1004,10.1178,10.083,10.1091,85800.0
2008-01-08 13:10:00,11.65,11.69,11.64,11.64,109200.0,10.1091,10.1438,10.1004,10.1004,109200.0
2008-01-08 13:20:00,11.65,11.67,11.63,11.67,78100.0,10.1091,10.1264,10.0917,10.1264,78100.0
2008-01-08 13:30:00,11.66,11.67,11.62,11.63,89900.0,10.1178,10.1264,10.083,10.0917,89900.0
2008-01-08 13:40:00,11.64,11.64,11.62,11.63,77500.0,10.1004,10.1004,10.083,10.0917,77500.0
2008-01-08 13:50:00,11.64,11.65,11.62,11.63,107000.0,10.1004,10.1091,10.083,10.0917,107000.0
2008-01-08 14:00:00,11.63,11.65,11.63,11.65,104900.0,10.0917,10.1091,10.0917,10.1091,104900.0
2008-01-08 14:10:00,11.64,11.68,11.64,11.67,153200.0,10.1004,10.1351,10.1004,10.1264,153200.0
2008-01-08 14:20:00,11.66,11.67,11.65,11.66,75900.0,10.1178,10.1264,10.1091,10.1178,75900.0
2008-01-08 14:30:00,11.65,11.69,11.65,11.68,145800.0,10.1091,10.1438,10.1091,10.1351,145800.0
2008-01-08 14:40:00,11.68,11.69,11.59,11.62,274000.0,10.1351,10.1438,10.057,10.083,274000.0
2008-01-08 14:50:00,11.62,11.62,11.56,11.56,227700.0,10.083,10.083,10.031,10.031,227700.0
2008-01-08 15:00:00,11.56,11.57,11.54,11.54,165000.0,10.031,10.0397,10.0136,10.0136,165000.0
2008-01-08 15:10:00,11.54,11.55,11.48,11.49,276100.0,10.0136,10.0223,9.9616,9.9702,276100.0
2008-01-08 15:20:00,11.48,11.49,11.43,11.47,492900.0,9.9616,9.9702,9.9182,9.9529,492900.0
2008-01-08 15:30:00,11.47,11.51,11.45,11.45,465300.0,9.9529,9.9876,9.9355,9.9355,465300.0
2008-01-08 15:40:00,11.46,11.47,11.42,11.43,624200.0,9.9442,9.9529,9.9095,9.9182,624200.0
2008-01-08 15:50:00,11.42,11.43,11.28,11.28,786600.0,9.9095,9.9182,9.788,9.788,786600.0
2008-01-09 09:30:00,11.41,11.46,11.31,11.44,331700.0,9.9008,9.9442,9.814,9.9269,331700.0
2008-01-09 09:40:00,11.44,11.46,11.36,11.38,176400.0,9.9269,9.9442,9.8574,9.8748,176400.0
2008-01-09 09:50:00,11.37,11.4,11.24,11.28,475100.0,9.8661,9.8921,9.7533,9.788,475100.0
2008-01-09 10:00:00,11.28,11.3,11.22,11.25,383900.0,9.788,9.8054,9.736,9.762,383900.0
2008-01-09 10:10:00,11.25,11.29,11.24,11.27,294100.0,9.762,9.7967,9.7533,9.7793,294100.0
2008-01-09 10:20:00,11.27,11.28,11.23,11.26,368600.0,9.7793,9.788,9.7446,9.7707,368600.0
2008-01-09 10:30:00,11.26,11.32,11.25,11.27,314300.0,9.7707,9.8227,9.762,9.7793,314300.0
2008-01-09 10:40:00,11.27,11.33,11.25,11.25,355700.0,9.7793,9.8314,9.762,9.762,355700.0
2008-01-09 10:50:00,11.25,11.26,11.2,11.21,269800.0,9.762,9.7707,9.7186,9.7273,269800.0
2008-01-09 11:00:00,11.21,11.23,11.15,11.16,175800.0,9.7273,9.7446,9.6752,9.6839,175800.0
2008-01-09 11:10:00,11.16,11.16,11.13,11.14,452700.0,9.6839,9.6839,9.6579,9.6665,452700.0
2008-01-09 11:20:00,11.13,11.18,11.13,11.15,89900.0,9.6579,9.7012,9.6579,9.6752,89900.0
2008-01-09 11:30:00,11.15,11.15,11.1,11.12,151400.0,9.6752,9.6752,9.6318,9.6492,151400.0
2008-01-09 11:40:00,11.11,11.12,11.08,11.09,108600.0,9.6405,9.6492,9.6145,9.6231,108600.0
2008-01-09 11:50:00,11.08,11.2,11.08,11.19,434000.0,9.6145,9.7186,9.6145,9.7099,434000.0
2008-01-09 12:00:00,11.2,11.22,11.18,11.2,142600.0,9.7186,9.736,9.7012,9.7186,142600.0
2008-01-09 12:10:00,11.19,11.2,11.18,11.19,75900.0,9.7099,9.7186,9.7012,9.7099,75900.0
2008-01-09 12:20:00,11.2,11.2,11.17,11.2,116800.0,9.7186,9.7186,9.6926,9.7186,116800.0
2008-01-09 12:30:00,11.2,11.2,11.14,11.15,407500.0,9.7186,9.7186,9.6665,9.6752,407500.0
2008-01-09 12:40:00,11.16,11.16,11.14,11.15,66000.0,9.6839,9.6839,9.6665,9.6752,66000.0
2008-01-09 12:50:00,11.16,11.17,11.09,11.11,131700.0,9.6839,9.6926,9.6231,9.6405,131700.0
2008-01-09 13:00:00,11.12,11.16,11.09,11.15,204400.0,9.6492,9.6839,9.6231,9.6752,204400.0
2008-01-09 13:10:00,11.15,11.16,11.11,11.14,319600.0,9.6752,9.6839,9.6405,9.6665,319600.0
2008-01-09 13:20:00,11.15,11.16,11.14,11.14,97200.0,9.6752,9.6839,9.6665,9.6665,97200.0
2008-01-09 13:30:00,11.14,11.17,11.11,11.13,286600.0,9.6665,9.6926,9.6405,9.6579,286600.0
2008-01-09 13:40:00,11.13,11.14,11.09,11.11,96300.0,9.6579,9.6665,9.6231,9.6405,96300.0
2008-01-09 13:50:00,11.12,11.12,11.06,11.06,90700.0,9.6492,9.6492,9.5971,9.5971,90700.0
2008-01-09 14:00:00,11.06,11.13,11.06,11.11,186900.0,9.5971,9.6579,9.5971,9.6405,186900.0
2008-01-09 14:10:00,11.11,11.12,11.04,11.06,216400.0,9.6405,9.6492,9.5798,9.5971,216400.0
2008-01-09 14:20:00,11.05,11.07,11.04,11.06,163100.0,9.5884,9.6058,9.5798,9.5971,163100.0
2008-01-09 14:30:00,11.07,11.09,11.06,11.07,199800.0,9.6058,9.6231,9.5971,9.6058,199800.0
2008-01-09 14:40:00,11.07,11.09,11.02,11.07,765700.0,9.6058,9.6231,9.5624,9.6058,765700.0
2008-01-09 14:50:00,11.07,11.17,11.07,11.14,354400.0,9.6058,9.6926,9.6058,9.6665,354400.0
2008-01-09 15:00:00,11.13,11.21,11.12,11.19,673100.0,9.6579,9.7273,9.6492,9.7099,673100.0
2008-01-09 15:10:00,11.19,11.2,11.16,11.18,293000.0,9.7099,9.7186,9.6839,9.7012,293000.0
2008-01-09 15:20:00,11.18,11.19,11.12,11.17,507600.0,9.7012,9.7099,9.6492,9.6926,507600.0
2008-01-09 15:30:00,11.18,11.18,11.14,11.16,608900.0,9.7012,9.7012,9.6665,9.6839,608900.0
2008-01-09 15:40:00,11.17,11.24,11.16,11.21,461000.0,9.6926,9.7533,9.6839,9.7273,461000.0
2008-01-09 15:50:00,11.21,11.29,11.21,11.29,441000.0,9.7273,9.7967,9.7273,9.7967,441000.0
2008-01-10 09:30:00,11.31,11.5,11.15,11.48,205400.0,9.814,9.9789,9.6752,9.9616,205400.0
2008-01-10 09:40:00,11.47,11.55,11.4,11.48,221900.0,9.9529,10.0223,9.8921,9.9616,221900.0
2008-01-10 09:50:00,11.48,11.61,11.47,11.59,261200.0,9.9616,10.0744,9.9529,10.057,261200.0
2008-01-10 10:00:00,11.6,11.69,11.59,11.68,207900.0,10.0657,10.1438,10.057,10.1351,207900.0
2008-01-10 10:10:00,11.68,11.69,11.6,11.65,205000.0,10.1351,10.1438,10.0657,10.1091,205000.0
2008-01-10 10:20:00,11.64,11.72,11.64,11.72,115800.0,10.1004,10.1698,10.1004,10.1698,115800.0
2008-01-10 10:30:00,11.71,11.79,11.69,11.77,178200.0,10.1611,10.2306,10.1438,10.2132,178200.0
2008-01-10 10:40:00,11.77,11.83,11.71,11.83,209200.0,10.2132,10.2653,10.1611,10.2653,209200.0
2008-01-10 10:50:00,11.83,11.84,11.73,11.76,228000.0,10.2653,10.2739,10.1785,10.2045,228000.0
2008-01-10 11:00:00,11.75,11.77,11.71,11.73,226900.0,10.1958,10.2132,10.1611,10.1785,226900.0
2008-01-10 11:10:00,11.73,11.76,11.71,11.74,155000.0,10.1785,10.2045,10.1611,10.1872,155000.0
2008-01-10 11:20:00,11.75,11.75,11.7,11.7,106600.0,10.1958,10.1958,10.1525,10.1525,106600.0
2008-01-10 11:30:00,11.71,11.71,11.66,11.67,192000.0,10.1611,10.1611,10.1178,10.1264,192000.0
2008-01-10 11:40:00,11.68,11.69,11.66,11.67,172600.0,10.1351,10.1438,10.1178,10.1264,172600.0
2008-01-10 11:50:00,11.68,11.72,11.66,11.68,277400.0,10.1351,10.1698,10.1178,10.1351,277400.0
2008-01-10 12:00:00,11.68,11.72,11.64,11.65,374000.0,10.1351,10.1698,10.1004,10.1091,374000.0
2008-01-10 12:10:00,11.66,11.77,11.63,11.7,433200.0,10.1178,10.2132,10.0917,10.1525,433200.0
2008-01-10 12:20:00,11.69,11.77,11.68,11.71,263800.0,10.1438,10.2132,10.1351,10.1611,263800.0
2008-01-10 12:30:00,11.72,11.72,11.67,11.67,200400.0,10.1698,10.1698,10.1264,10.1264,200400.0
2008-01-10 12:40:00,11.68,11.69,11.62,11.69,261900.0,10.1351,10.1438,10.083,10.1438,261900.0
2008-01-10 12:50:00,11.69,11.82,11.66,11.73,504700.0,10.1438,10.2566,10.1178,10.1785,504700.0
2008-01-10 13:00:00,11.73,11.82,11.68,11.82,959800.0,10.1785,10.2566,10.1351,10.2566,959800.0
2008-01-10 13:10:00,11.81,11.83,11.76,11.83,162300.0,10.2479,10.2653,10.2045,10.2653,162300.0
2008-01-10 13:20:00,11.83,11.86,11.81,11.83,287000.0,10.2653,10.2913,10.2479,10.2653,287000.0
2008-01-10 13:30:00,11.83,11.83,11.77,11.77,945600.0,10.2653,10.2653,10.2132,10.2132,945600.0
2008-01-10 13:40:00,11.77,11.84,11.75,11.84,1071900.0,10.2132,10.2739,10.1958,10.2739,1071900.0
2008-01-10 13:50:00,11.84,11.86,11.79,11.86,217500.0,10.2739,10.2913,10.2306,10.2913,217500.0
2008-01-10 14:00:00,11.86,11.89,11.8,11.86,1916500.0,10.2913,10.3173,10.2392,10.2913,1916500.0
2008-01-10 14:10:00,11.86,12.03,11.86,12.02,360900.0,10.2913,10.4388,10.2913,10.4301,360900.0
2008-01-10 14:20:00,12.02,12.07,12.01,12.03,213800.0,10.4301,10.4735,10.4215,10.4388,213800.0
2008-01-10 14:30:00,12.04,12.13,12.03,12.12,311200.0,10.4475,10.5256,10.4388,10.5169,311200.0
2008-01-10 14:40:00,12.13,12.17,12.12,12.16,281800.0,10.5256,10.5603,10.5169,10.5516,281800.0
2008-01-10 14:50:00,12.16,12.24,12.15,12.2,264700.0,10.5516,10.621,10.5429,10.5863,264700.0
2008-01-10 15:00:00,12.2,12.22,12.15,12.22,346100.0,10.5863,10.6037,10.5429,10.6037,346100.0
2008-01-10 15:10:00,12.22,12.23,12.13,12.13,265800.0,10.6037,10.6124,10.5256,10.5256,265800.0
2008-01-10 15:20:00,12.14,12.18,12.11,12.17,521700.0,10.5343,10.569,10.5082,10.5603,521700.0
2008-01-10 15:30:00,12.18,12.22,12.18,12.2,459400.0,10.569,10.6037,10.569,10.5863,459400.0
2008-01-10 15:40:00,12.2,12.21,12.16,12.16,499300.0,10.5863,10.595,10.5516,10.5516,499300.0
2008-01-10 15:50:00,12.16,12.17,12.1,12.15,903000.0,10.5516,10.5603,10.4996,10.5429,903000.0
2008-01-11 09:30:00,12.06,12.06,11.74,11.88,624600.0,10.4648,10.4648,10.1872,10.3087,624600.0
2008-01-11 09:40:00,11.9,12.16,11.84,12.16,386500.0,10.326,10.5516,10.2739,10.5516,386500.0
2008-01-11 09:50:00,12.16,12.2,11.95,11.97,217500.0,10.5516,10.5863,10.3694,10.3868,217500.0
2008-01-11 10:00:00,11.97,11.97,11.84,11.85,275700.0,10.3868,10.3868,10.2739,10.2826,275700.0
2008-01-11 10:10:00,11.85,11.9,11.8,11.81,197400.0,10.2826,10.326,10.2392,10.2479,197400.0
2008-01-11 10:20:00,11.8,11.86,11.8,11.82,215700.0,10.2392,10.2913,10.2392,10.2566,215700.0
2008-01-11 10:30:00,11.82,11.82,11.75,11.78,282000.0,10.2566,10.2566,10.1958,10.2219,282000.0
2008-01-11 10:40:00,11.79,11.85,11.75,11.84,247000.0,10.2306,10.2826,10.1958,10.2739,247000.0
2008-01-11 10:50:00,11.85,11.9,11.77,11.78,309600.0,10.2826,10.326,10.2132,10.2219,309600.0
2008-01-11 11:00:00,11.78,11.81,11.65,11.71,380000.0,10.2219,10.2479,10.1091,10.1611,380000.0
2008-01-11 11:10:00,11.7,11.74,11.54,11.55,221400.0,10.1525,10.1872,10.0136,10.0223,221400.0
2008-01-11 11:20:00,11.54,11.7,11.54,11.66,165700.0,10.0136,10.1525,10.0136,10.1178,165700.0
2008-01-11 11:30:00,11.67,11.72,11.62,11.62,260900.0,10.1264,10.1698,10.083,10.083,260900.0
2008-01-11 11:40:00,11.63,11.63,11.6,11.61,142800.0,10.0917,10.0917,10.0657,10.0744,142800.0
2008-01-11 11:50:00,11.6,11.64,11.55,11.61,155400.0,10.0657,10.1004,10.0223,10.0744,155400.0
2008-01-11 12:00:00,11.61,11.63,11.57,11.61,175000.0,10.0744,10.0917,10.0397,10.0744,175000.0
2008-01-11 12:10:00,11.6,11.69,11.6,11.65,320300.0,10.0657,10.1438,10.0657,10.1091,320300.0
2008-01-11 12:20:00,11.65,11.66,11.55,11.62,215300.0,10.1091,10.1178,10.0223,10.083,215300.0
2008-01-11 12:30:00,11.63,11.67,11.58,11.67,245000.0,10.0917,10.1264,10.0483,10.1264,245000.0
2008-01-11 12:40:00,11.67,11.68,11.58,11.62,299000.0,10.1264,10.1351,10.0483,10.083,299000.0
2008-01-11 12:50:00,11.62,11.63,11.6,11.61,161800.0,10.083,10.0917,10.0657,10.0744,161800.0
2008-01-11 13:00:00,11.6,11.61,11.55,11.6,608800.0,10.0657,10.0744,10.0223,10.0657,608800.0
2008-01-11 13:10:00,11.6,11.61,11.56,11.58,289700.0,10.0657,10.0744,10.031,10.0483,289700.0
2008-01-11 13:20:00,11.59,11.61,11.55,11.6,298200.0,10.057,10.0744,10.0223,10.0657,298200.0
2008-01-11 13:30:00,11.6,11.61,11.57,11.59,363200.0,10.0657,10.0744,10.0397,10.057,363200.0
2008-01-11 13:40:00,11.59,11.78,11.57,11.6,337300.0,10.057,10.2219,10.0397,10.0657,337300.0
2008-01-11 13:50:00,11.61,11.63,11.59,11.59,489600.0,10.0744,10.0917,10.057,10.057,489600.0
2008-01-11 14:00:00,11.59,11.61,11.55,11.6,520800.0,10.057,10.0744,10.0223,10.0657,520800.0
2008-01-11 14:10:00,11.61,11.66,11.59,11.65,312900.0,10.0744,10.1178,10.057,10.1091,312900.0
2008-01-11 14:20:00,11.65,11.66,11.63,11.64,860500.0,10.1091,10.1178,10.0917,10.1004,860500.0
2008-01-11 14:30:00,11.64,11.65,11.61,11.65,870900.0,10.1004,10.1091,10.0744,10.1091,870900.0
2008-01-11 14:40:00,11.64,11.67,11.62,11.64,229100.0,10.1004,10.1264,10.083,10.1004,229100.0
2008-01-11 14:50:00,11.64,11.66,11.59,11.6,380500.0,10.1004,10.1178,10.057,10.0657,380500.0
2008-01-11 15:00:00,11.6,11.61,11.52,11.54,216200.0,10.0657,10.0744,9.9963,10.0136,216200.0
2008-01-11 15:10:00,11.54,11.65,11.49,11.59,451000.0,10.0136,10.1091,9.9702,10.057,451000.0
2008-01-11 15:20:00,11.59,11.62,11.54,11.6,615600.0,10.057,10.083,10.0136,10.0657,615600.0
2008-01-11 15:30:00,11.6,11.64,11.59,11.63,335400.0,10.0657,10.1004,10.057,10.0917,335400.0
2008-01-11 15:40:00,11.63,11.66,11.57,11.64,882400.0,10.0917,10.1178,10.0397,10.1004,882400.0
2008-01-11 15:50:00,11.64,11.72,11.6,11.71,1466000.0,10.1004,10.1698,10.0657,10.1611,1466000.0
2008-01-14 09:30:00,11.77,11.79,11.62,11.69,143000.0,10.2132,10.2306,10.083,10.1438,143000.0
2008-01-14 09:40:00,11.68,11.75,11.6,11.74,162400.0,10.1351,10.1958,10.0657,10.1872,162400.0
2008-01-14 09:50:00,11.74,11.79,11.7,11.7,152700.0,10.1872,10.2306,10.1525,10.1525,152700.0
2008-01-14 10:00:00,11.7,11.8,11.69,11.73,157800.0,10.1525,10.2392,10.1438,10.1785,157800.0
2008-01-14 10:10:00,11.74,11.75,11.72,11.74,97500.0,10.1872,10.1958,10.1698,10.1872,97500.0
2008-01-14 10:20:00,11.74,11.75,11.69,11.74,272400.0,10.1872,10.1958,10.1438,10.1872,272400.0
2008-01-14 10:30:00,11.73,11.75,11.72,11.73,72500.0,10.1785,10.1958,10.1698,10.1785,72500.0
2008-01-14 10:40:00,11.73,11.76,11.73,11.75,88300.0,10.1785,10.2045,10.1785,10.1958,88300.0
2008-01-14 10:50:00,11.75,11.79,11.75,11.79,91700.0,10.1958,10.2306,10.1958,10.2306,91700.0
2008-01-14 11:00:00,11.79,11.81,11.79,11.79,205600.0,10.2306,10.2479,10.2306,10.2306,205600.0
2008-01-14 11:10:00,11.79,11.84,11.79,11.84,97700.0,10.2306,10.2739,10.2306,10.2739,97700.0
2008-01-14 11:20:00,11.83,11.85,11.81,11.84,140700.0,10.2653,10.2826,10.2479,10.2739,140700.0
2008-01-14 11:30:00,11.85,11.86,11.84,11.86,165300.0,10.2826,10.2913,10.2739,10.2913,165300.0
2008-01-14 11:40:00,11.85,11.88,11.85,11.85,107200.0,10.2826,10.3087,10.2826,10.2826,107200.0
2008-01-14 11:50:00,11.86,11.86,11.85,11.86,82100.0,10.2913,10.2913,10.2826,10.2913,82100.0
2008-01-14 12:00:00,11.86,11.86,11.82,11.83,223000.0,10.2913,10.2913,10.2566,10.2653,223000.0
2008-01-14 12:10:00,11.84,11.84,11.77,11.78,268900.0,10.2739,10.2739,10.2132,10.2219,268900.0
2008-01-14 12:20:00,11.79,11.83,11.78,11.82,59300.0,10.2306,10.2653,10.2219,10.2566,59300.0
2008-01-14 12:30:00,11.82,11.83,11.78,11.8,170400.0,10.2566,10.2653,10.2219,10.2392,170400.0
2008-01-14 12:40:00,11.81,11.81,11.8,11.8,78800.0,10.2479,10.2479,10.2392,10.2392,78800.0
2008-01-14 12:50:00,11.8,11.85,11.8,11.84,121900.0,10.2392,10.2826,10.2392,10.2739,121900.0
2008-01-14 13:00:00,11.85,11.88,11.83,11.88,291200.0,10.2826,10.3087,10.2653,10.3087,291200.0
2008-01-14 13:10:00,11.88,11.88,11.82,11.83,113700.0,10.3087,10.3087,10.2566,10.2653,113700.0
2008-01-14 13:20:00,11.83,11.84,11.79,11.81,191100.0,10.2653,10.2739,10.2306,10.2479,191100.0
2008-01-14 13:30:00,11.8,11.81,11.8,11.8,72100.0,10.2392,10.2479,10.2392,10.2392,72100.0
2008-01-14 13:40:00,11.8,11.83,11.8,11.83,127200.0,10.2392,10.2653,10.2392,10.2653,127200.0
2008-01-14 13:50:00,11.82,11.83,11.73,11.8,830300.0,10.2566,10.2653,10.1785,10.2392,830300.0
2008-01-14 14:00:00,11.8,11.8,11.79,11.79,90500.0,10.2392,10.2392,10.2306,10.2306,90500.0
2008-01-14 14:10:00,11.79,11.81,11.76,11.77,146000.0,10.2306,10.2479,10.2045,10.2132,146000.0
2008-01-14 14:20:00,11.78,11.79,11.77,11.78,80800.0,10.2219,10.2306,10.2132,10.2219,80800.0
2008-01-14 14:30:00,11.79,11.81,11.79,11.79,218500.0,10.2306,10.2479,10.2306,10.2306,218500.0
2008-01-14 14:40:00,11.8,11.84,11.8,11.82,280000.0,10.2392,10.2739,10.2392,10.2566,280000.0
2008-01-14 14:50:00,11.83,11.84,11.79,11.84,245600.0,10.2653,10.2739,10.2306,10.2739,245600.0
2008-01-14 15:00:00,11.84,11.85,11.8,11.8,175500.0,10.2739,10.2826,10.2392,10.2392,175500.0
2008-01-14 15:10:00,11.8,11.81,11.8,11.81,190900.0,10.2392,10.2479,10.2392,10.2479,190900.0
2008-01-14 15:20:00,11.81,11.82,11.8,11.8,398300.0,10.2479,10.2566,10.2392,10.2392,398300.0
2008-01-14 15:30:00,11.8,11.83,11.79,11.82,316400.0,10.2392,10.2653,10.2306,10.2566,316400.0
2008-01-14 15:40:00,11.83,11.86,11.81,11.85,466400.0,10.2653,10.2913,10.2479,10.2826,466400.0
2008-01-14 15:50:00,11.84,11.85,11.79,11.83,696100.0,10.2739,10.2826,10.2306,10.2653,696100.0
2008-01-15 09:30:00,11.68,11.91,11.63,11.88,176300.0,10.1351,10.3347,10.0917,10.3087,176300.0
2008-01-15 09:40:00,11.88,12.03,11.88,12.02,249000.0,10.3087,10.4388,10.3087,10.4301,249000.0
2008-01-15 09:50:00,12.03,12.04,11.92,11.94,161700.0,10.4388,10.4475,10.3434,10.3607,161700.0
2008-01-15 10:00:00,11.95,11.99,11.9,11.92,1355700.0,10.3694,10.4041,10.326,10.3434,1355700.0
2008-01-15 10:10:00,11.92,11.92,11.84,11.89,349600.0,10.3434,10.3434,10.2739,10.3173,349600.0
2008-01-15 10:20:00,11.88,11.97,11.86,11.97,402500.0,10.3087,10.3868,10.2913,10.3868,402500.0
2008-01-15 10:30:00,11.97,12.03,11.97,12.02,232700.0,10.3868,10.4388,10.3868,10.4301,232700.0
2008-01-15 10:40:00,12.03,12.03,11.97,11.99,159200.0,10.4388,10.4388,10.3868,10.4041,159200.0
2008-01-15 10:50:00,12.0,12.02,11.99,12.01,259500.0,10.4128,10.4301,10.4041,10.4215,259500.0
2008-01-15 11:00:00,12.0,12.13,12.0,12.12,263300.0,10.4128,10.5256,10.4128,10.5169,263300.0
2008-01-15 11:10:00,12.12,12.19,12.1,12.1,276700.0,10.5169,10.5777,10.4996,10.4996,276700.0
2008-01-15 11:20:00,12.1,12.12,12.08,12.1,174800.0,10.4996,10.5169,10.4822,10.4996,174800.0
2008-01-15 11:30:00,12.09,12.11,12.08,12.09,180300.0,10.4909,10.5082,10.4822,10.4909,180300.0
2008-01-15 11:40:00,12.08,12.09,12.01,12.05,721800.0,10.4822,10.4909,10.4215,10.4562,721800.0
2008-01-15 11:50:00,12.05,12.05,12.01,12.03,86100.0,10.4562,10.4562,10.4215,10.4388,86100.0
2008-01-15 12:00:00,12.03,12.08,12.03,12.06,179400.0,10.4388,10.4822,10.4388,10.4648,179400.0
2008-01-15 12:10:00,12.06,12.07,11.99,11.99,366100.0,10.4648,10.4735,10.4041,10.4041,366100.0
2008-01-15 12:20:00,12.0,12.0,11.98,12.0,117200.0,10.4128,10.4128,10.3954,10.4128,117200.0
2008-01-15 12:30:00,12.0,12.01,11.98,11.99,183100.0,10.4128,10.4215,10.3954,10.4041,183100.0
2008-01-15 12:40:00,12.0,12.01,11.99,12.01,880000.0,10.4128,10.4215,10.4041,10.4215,880000.0
2008-01-15 12:50:00,12.01,12.02,11.99,12.0,79300.0,10.4215,10.4301,10.4041,10.4128,79300.0
2008-01-15 13:00:00,11.99,12.01,11.99,12.0,1653900.0,10.4041,10.4215,10.4041,10.4128,1653900.0
2008-01-15 13:10:00,12.0,12.03,11.99,12.0,692300.0,10.4128,10.4388,10.4041,10.4128,692300.0
2008-01-15 13:20:00,12.0,12.01,11.99,12.0,94400.0,10.4128,10.4215,10.4041,10.4128,94400.0
2008-01-15 13:30:00,12.0,12.04,11.99,12.03,242200.0,10.4128,10.4475,10.4041,10.4388,242200.0
2008-01-15 13:40:00,12.03,12.04,12.0,12.0,446700.0,10.4388,10.4475,10.4128,10.4128,446700.0
2008-01-15 13:50:00,12.0,12.01,12.0,12.0,61900.0,10.4128,10.4215,10.4128,10.4128,61900.0
2008-01-15 14:00:00,12.0,12.02,12.0,12.0,105700.0,10.4128,10.4301,10.4128,10.4128,105700.0
2008-01-15 14:10:00,12.0,12.08,12.0,12.02,267900.0,10.4128,10.4822,10.4128,10.4301,267900.0
2008-01-15 14:20:00,12.02,12.05,12.02,12.04,338400.0,10.4301,10.4562,10.4301,10.4475,338400.0
2008-01-15 14:30:00,12.04,12.1,12.04,12.1,195400.0,10.4475,10.4996,10.4475,10.4996,195400.0
2008-01-15 14:40:00,12.1,12.11,12.08,12.08,193800.0,10.4996,10.5082,10.4822,10.4822,193800.0
2008-01-15 14:50:00,12.08,12.1,12.07,12.09,163200.0,10.4822,10.4996,10.4735,10.4909,163200.0
2008-01-15 15:00:00,12.09,12.1,12.07,12.08,152300.0,10.4909,10.4996,10.4735,10.4822,152300.0
2008-01-15 15:10:00,12.08,12.09,12.07,12.09,200200.0,10.4822,10.4909,10.4735,10.4909,200200.0
2008-01-15 15:20:00,12.1,12.17,12.09,12.16,266700.0,10.4996,10.5603,10.4909,10.5516,266700.0
2008-01-15 15:30:00,12.15,12.17,12.11,12.14,378300.0,10.5429,10.5603,10.5082,10.5343,378300.0
2008-01-15 15:40:00,12.14,12.17,12.12,12.16,700700.0,10.5343,10.5603,10.5169,10.5516,700700.0
2008-01-15 15:50:00,12.16,12.16,12.1,12.12,596500.0,10.5516,10.5516,10.4996,10.5169,596500.0
2008-01-16 09:30:00,12.03,12.11,11.83,12.03,223100.0,10.4388,10.5082,10.2653,10.4388,223100.0
2008-01-16 09:40:00,12.03,12.13,12.03,12.05,188100.0,10.4388,10.5256,10.4388,10.4562,188100.0
2008-01-16 09:50:00,12.05,12.05,11.94,11.96,298300.0,10.4562,10.4562,10.3607,10.3781,298300.0
2008-01-16 10:00:00,11.95,12.04,11.95,12.0,279400.0,10.3694,10.4475,10.3694,10.4128,279400.0
2008-01-16 10:10:00,12.01,12.02,11.93,11.95,264100.0,10.4215,10.4301,10.352,10.3694,264100.0
2008-01-16 10:20:00,11.95,12.0,11.95,11.96,101300.0,10.3694,10.4128,10.3694,10.3781,101300.0
2008-01-16 10:30:00,11.96,12.08,11.93,11.99,355100.0,10.3781,10.4822,10.352,10.4041,355100.0
2008-01-16 10:40:00,11.99,11.99,11.94,11.98,137200.0,10.4041,10.4041,10.3607,10.3954,137200.0
2008-01-16 10:50:00,11.97,12.02,11.93,12.02,177800.0,10.3868,10.4301,10.352,10.4301,177800.0
2008-01-16 11:00:00,12.01,12.02,11.98,12.0,150000.0,10.4215,10.4301,10.3954,10.4128,150000.0
2008-01-16 11:10:00,11.99,12.0,11.98,12.0,139300.0,10.4041,10.4128,10.3954,10.4128,139300.0
2008-01-16 11:20:00,12.0,12.03,11.99,12.03,222400.0,10.4128,10.4388,10.4041,10.4388,222400.0
2008-01-16 11:30:00,12.03,12.03,12.0,12.0,126200.0,10.4388,10.4388,10.4128,10.4128,126200.0
2008-01-16 11:40:00,12.0,12.01,11.99,12.01,160400.0,10.4128,10.4215,10.4041,10.4215,160400.0
2008-01-16 11:50:00,12.01,12.05,11.99,12.0,423700.0,10.4215,10.4562,10.4041,10.4128,423700.0
2008-01-16 12:00:00,12.0,12.02,11.99,11.99,224700.0,10.4128,10.4301,10.4041,10.4041,224700.0
2008-01-16 12:10:00,11.99,12.0,11.98,11.99,75600.0,10.4041,10.4128,10.3954,10.4041,75600.0
2008-01-16 12:20:00,11.99,12.0,11.99,12.0,78200.0,10.4041,10.4128,10.4041,10.4128,78200.0
2008-01-16 12:30:00,12.0,12.02,11.99,12.0,191600.0,10.4128,10.4301,10.4041,10.4128,191600.0
2008-01-16 12:40:00,12.0,12.02,11.99,12.0,176100.0,10.4128,10.4301,10.4041,10.4128,176100.0
2008-01-16 12:50:00,12.0,12.02,11.99,12.01,106300.0,10.4128,10.4301,10.4041,10.4215,106300.0
2008-01-16 13:00:00,12.01,12.06,12.01,12.01,169500.0,10.4215,10.4648,10.4215,10.4215,169500.0
2008-01-16 13:10:00,12.0,12.04,12.0,12.02,239900.0,10.4128,10.4475,10.4128,10.4301,239900.0
2008-01-16 13:20:00,12.03,12.04,12.01,12.02,95700.0,10.4388,10.4475,10.4215,10.4301,95700.0
2008-01-16 13:30:00,12.02,12.06,12.02,12.04,197100.0,10.4301,10.4648,10.4301,10.4475,197100.0
2008-01-16 13:40:00,12.03,12.04,12.01,12.02,231700.0,10.4388,10.4475,10.4215,10.4301,231700.0
2008-01-16 13:50:00,12.02,12.04,12.01,12.03,113000.0,10.4301,10.4475,10.4215,10.4388,113000.0
2008-01-16 14:00:00,12.03,12.12,12.03,12.11,385900.0,10.4388,10.5169,10.4388,10.5082,385900.0
2008-01-16 14:10:00,12.11,12.14,12.11,12.12,103100.0,10.5082,10.5343,10.5082,10.5169,103100.0
2008-01-16 14:20:00,12.12,12.23,12.12,12.23,218000.0,10.5169,10.6124,10.5169,10.6124,218000.0
2008-01-16 14:30:00,12.24,12.25,12.18,12.19,362800.0,10.621,10.6297,10.569,10.5777,362800.0
2008-01-16 14:40:00,12.2,12.22,12.16,12.18,287000.0,10.5863,10.6037,10.5516,10.569,287000.0
2008-01-16 14:50:00,12.18,12.19,12.17,12.18,166800.0,10.569,10.5777,10.5603,10.569,166800.0
2008-01-16 15:00:00,12.18,12.18,12.17,12.17,149300.0,10.569,10.569,10.5603,10.5603,149300.0
2008-01-16 15:10:00,12.18,12.19,12.15,12.17,505500.0,10.569,10.5777,10.5429,10.5603,505500.0
2008-01-16 15:20:00,12.18,12.19,12.15,12.16,310700.0,10.569,10.5777,10.5429,10.5516,310700.0
2008-01-16 15:30:00,12.16,12.19,12.15,12.15,468600.0,10.5516,10.5777,10.5429,10.5429,468600.0
2008-01-16 15:40:00,12.14,12.15,12.07,12.08,313300.0,10.5343,10.5429,10.4735,10.4822,313300.0
2008-01-16 15:50:00,12.08,12.1,12.07,12.08,235900.0,10.4822,10.4996,10.4735,10.4822,235900.0
2008-01-17 09:30:00,12.1,12.21,12.08,12.19,192000.0,10.4996,10.595,10.4822,10.5777,192000.0
2008-01-17 09:40:00,12.2,12.36,12.2,12.22,238400.0,10.5863,10.7252,10.5863,10.6037,238400.0
2008-01-17 09:50:00,12.23,12.23,12.08,12.09,150600.0,10.6124,10.6124,10.4822,10.4909,150600.0
2008-01-17 10:00:00,12.08,12.15,12.04,12.15,442200.0,10.4822,10.5429,10.4475,10.5429,442200.0
2008-01-17 10:10:00,12.15,12.15,11.89,11.9,218000.0,10.5429,10.5429,10.3173,10.326,218000.0
2008-01-17 10:20:00,11.89,12.08,11.83,12.05,246600.0,10.3173,10.4822,10.2653,10.4562,246600.0
2008-01-17 10:30:00,12.04,12.05,11.96,12.0,160300.0,10.4475,10.4562,10.3781,10.4128,160300.0
2008-01-17 10:40:00,12.0,12.08,11.98,12.08,140300.0,10.4128,10.4822,10.3954,10.4822,140300.0
2008-01-17 10:50:00,12.08,12.13,12.03,12.1,120700.0,10.4822,10.5256,10.4388,10.4996,120700.0
2008-01-17 11:00:00,12.1,12.15,12.09,12.12,98600.0,10.4996,10.5429,10.4909,10.5169,98600.0
2008-01-17 11:10:00,12.12,12.13,12.1,12.11,71900.0,10.5169,10.5256,10.4996,10.5082,71900.0
2008-01-17 11:20:00,12.1,12.12,12.09,12.11,111800.0,10.4996,10.5169,10.4909,10.5082,111800.0
2008-01-17 11:30:00,12.11,12.12,12.1,12.11,68100.0,10.5082,10.5169,10.4996,10.5082,68100.0
2008-01-17 11:40:00,12.11,12.11,11.93,12.02,557800.0,10.5082,10.5082,10.352,10.4301,557800.0
2008-01-17 11:50:00,12.03,12.06,11.99,12.0,205100.0,10.4388,10.4648,10.4041,10.4128,205100.0
2008-01-17 12:00:00,11.99,12.0,11.92,11.94,120200.0,10.4041,10.4128,10.3434,10.3607,120200.0
2008-01-17 12:10:00,11.94,11.95,11.88,11.93,200300.0,10.3607,10.3694,10.3087,10.352,200300.0
2008-01-17 12:20:00,11.93,12.0,11.92,11.99,165600.0,10.352,10.4128,10.3434,10.4041,165600.0
2008-01-17 12:30:00,12.0,12.01,11.98,12.0,135700.0,10.4128,10.4215,10.3954,10.4128,135700.0
2008-01-17 12:40:00,11.99,12.05,11.99,12.03,117400.0,10.4041,10.4562,10.4041,10.4388,117400.0
2008-01-17 12:50:00,12.02,12.04,11.93,11.97,127400.0,10.4301,10.4475,10.352,10.3868,127400.0
2008-01-17 13:00:00,11.97,12.06,11.96,12.05,158900.0,10.3868,10.4648,10.3781,10.4562,158900.0
2008-01-17 13:10:00,12.04,12.06,12.03,12.04,258200.0,10.4475,10.4648,10.4388,10.4475,258200.0
2008-01-17 13:20:00,12.05,12.18,12.02,12.13,622900.0,10.4562,10.569,10.4301,10.5256,622900.0
2008-01-17 13:30:00,12.14,12.2,12.1,12.15,104600.0,10.5343,10.5863,10.4996,10.5429,104600.0
2008-01-17 13:40:00,12.15,12.22,12.1,12.12,183300.0,10.5429,10.6037,10.4996,10.5169,183300.0
2008-01-17 13:50:00,12.12,12.13,12.08,12.1,280300.0,10.5169,10.5256,10.4822,10.4996,280300.0
2008-01-17 14:00:00,12.09,12.11,12.06,12.06,198900.0,10.4909,10.5082,10.4648,10.4648,198900.0
2008-01-17 14:10:00,12.06,12.08,12.02,12.05,246100.0,10.4648,10.4822,10.4301,10.4562,246100.0
2008-01-17 14:20:00,12.05,12.07,12.01,12.03,161800.0,10.4562,10.4735,10.4215,10.4388,161800.0
2008-01-17 14:30:00,12.04,12.04,11.98,12.01,245400.0,10.4475,10.4475,10.3954,10.4215,245400.0
2008-01-17 14:40:00,12.01,12.04,11.98,12.03,229800.0,10.4215,10.4475,10.3954,10.4388,229800.0
2008-01-17 14:50:00,12.03,12.04,12.01,12.02,257300.0,10.4388,10.4475,10.4215,10.4301,257300.0
2008-01-17 15:00:00,12.02,12.14,11.95,12.14,317200.0,10.4301,10.5343,10.3694,10.5343,317200.0
2008-01-17 15:10:00,12.13,12.15,12.06,12.11,224700.0,10.5256,10.5429,10.4648,10.5082,224700.0
2008-01-17 15:20:00,12.1,12.11,12.06,12.06,416500.0,10.4996,10.5082,10.4648,10.4648,416500.0
2008-01-17 15:30:00,12.05,12.07,11.98,12.06,368900.0,10.4562,10.4735,10.3954,10.4648,368900.0
2008-01-17 15:40:00,12.06,12.06,11.91,11.94,608700.0,10.4648,10.4648,10.3347,10.3607,608700.0
2008-01-17 15:50:00,11.94,11.96,11.86,11.91,581800.0,10.3607,10.3781,10.2913,10.3347,581800.0
2008-01-18 09:30:00,11.98,12.23,11.97,12.15,745500.0,10.3954,10.6124,10.3868,10.5429,745500.0
2008-01-18 09:40:00,12.13,12.14,12.04,12.09,244700.0,10.5256,10.5343,10.4475,10.4909,244700.0
2008-01-18 09:50:00,12.09,12.09,12.01,12.02,256500.0,10.4909,10.4909,10.4215,10.4301,256500.0
2008-01-18 10:00:00,12.02,12.17,12.01,12.16,290500.0,10.4301,10.5603,10.4215,10.5516,290500.0
2008-01-18 10:10:00,12.16,12.24,12.15,12.18,247600.0,10.5516,10.621,10.5429,10.569,247600.0
2008-01-18 10:20:00,12.18,12.22,12.18,12.18,165800.0,10.569,10.6037,10.569,10.569,165800.0
2008-01-18 10:30:00,12.18,12.19,12.12,12.12,127500.0,10.569,10.5777,10.5169,10.5169,127500.0
2008-01-18 10:40:00,12.12,12.14,12.05,12.05,154000.0,10.5169,10.5343,10.4562,10.4562,154000.0
2008-01-18 10:50:00,12.05,12.12,12.05,12.11,123600.0,10.4562,10.5169,10.4562,10.5082,123600.0
2008-01-18 11:00:00,12.11,12.13,12.05,12.06,148200.0,10.5082,10.5256,10.4562,10.4648,148200.0
2008-01-18 11:10:00,12.06,12.08,12.02,12.06,383800.0,10.4648,10.4822,10.4301,10.4648,383800.0
2008-01-18 11:20:00,12.06,12.08,12.0,12.06,181200.0,10.4648,10.4822,10.4128,10.4648,181200.0
2008-01-18 11:30:00,12.06,12.07,12.0,12.01,244200.0,10.4648,10.4735,10.4128,10.4215,244200.0
2008-01-18 11:40:00,12.01,12.02,11.81,11.91,369800.0,10.4215,10.4301,10.2479,10.3347,369800.0
2008-01-18 11:50:00,11.9,11.96,11.87,11.88,279100.0,10.326,10.3781,10.3,10.3087,279100.0
2008-01-18 12:00:00,11.89,12.02,11.88,12.02,180100.0,10.3173,10.4301,10.3087,10.4301,180100.0
2008-01-18 12:10:00,12.02,12.06,12.01,12.03,152400.0,10.4301,10.4648,10.4215,10.4388,152400.0
2008-01-18 12:20:00,12.03,12.08,11.96,12.06,311400.0,10.4388,10.4822,10.3781,10.4648,311400.0
2008-01-18 12:30:00,12.07,12.12,11.97,12.0,210500.0,10.4735,10.5169,10.3868,10.4128,210500.0
2008-01-18 12:40:00,12.0,12.08,11.97,12.08,181500.0,10.4128,10.4822,10.3868,10.4822,181500.0
2008-01-18 12:50:00,12.09,12.12,12.03,12.05,242600.0,10.4909,10.5169,10.4388,10.4562,242600.0
2008-01-18 13:00:00,12.04,12.12,12.01,12.1,182300.0,10.4475,10.5169,10.4215,10.4996,182300.0
2008-01-18 13:10:00,12.11,12.11,12.03,12.03,101500.0,10.5082,10.5082,10.4388,10.4388,101500.0
2008-01-18 13:20:00,12.04,12.05,12.02,12.03,67600.0,10.4475,10.4562,10.4301,10.4388,67600.0
2008-01-18 13:30:00,12.04,12.08,12.03,12.06,97200.0,10.4475,10.4822,10.4388,10.4648,97200.0
2008-01-18 13:40:00,12.05,12.09,12.02,12.07,204200.0,10.4562,10.4909,10.4301,10.4735,204200.0
2008-01-18 13:50:00,12.07,12.08,12.04,12.04,84500.0,10.4735,10.4822,10.4475,10.4475,84500.0
2008-01-18 14:00:00,12.05,12.16,12.04,12.15,210200.0,10.4562,10.5516,10.4475,10.5429,210200.0
2008-01-18 14:10:00,12.15,12.17,12.12,12.15,165000.0,10.5429,10.5603,10.5169,10.5429,165000.0
2008-01-18 14:20:00,12.14,12.15,12.0,12.03,198700.0,10.5343,10.5429,10.4128,10.4388,198700.0
2008-01-18 14:30:00,12.03,12.03,11.96,12.02,161200.0,10.4388,10.4388,10.3781,10.4301,161200.0
2008-01-18 14:40:00,12.01,12.01,11.98,12.01,96900.0,10.4215,10.4215,10.3954,10.4215,96900.0
2008-01-18 14:50:00,12.0,12.14,11.99,12.14,287500.0,10.4128,10.5343,10.4041,10.5343,287500.0
2008-01-18 15:00:00,12.14,12.16,12.06,12.11,309900.0,10.5343,10.5516,10.4648,10.5082,309900.0
2008-01-18 15:10:00,12.11,12.13,12.07,12.08,221800.0,10.5082,10.5256,10.4735,10.4822,221800.0
2008-01-18 15:20:00,12.08,12.09,12.0,12.01,273800.0,10.4822,10.4909,10.4128,10.4215,273800.0
2008-01-18 15:30:00,12.01,12.03,12.0,12.01,274400.0,10.4215,10.4388,10.4128,10.4215,274400.0
2008-01-18 15:40:00,12.0,12.05,11.98,12.05,436700.0,10.4128,10.4562,10.3954,10.4562,436700.0
2008-01-18 15:50:00,12.04,12.07,12.04,12.06,353100.0,10.4475,10.4735,10.4475,10.4648,353100.0
2008-01-22 09:30:00,11.5,11.88,11.5,11.75,379200.0,9.9789,10.3087,9.9789,10.1958,379200.0
2008-01-22 09:40:00,11.73,11.87,11.62,11.78,195900.0,10.1785,10.3,10.083,10.2219,195900.0
2008-01-22 09:50:00,11.78,11.81,11.63,11.74,258200.0,10.2219,10.2479,10.0917,10.1872,258200.0
2008-01-22 10:00:00,11.74,11.86,11.72,11.84,162100.0,10.1872,10.2913,10.1698,10.2739,162100.0
2008-01-22 10:10:00,11.84,11.94,11.77,11.94,226100.0,10.2739,10.3607,10.2132,10.3607,226100.0
2008-01-22 10:20:00,11.94,11.99,11.88,11.89,170300.0,10.3607,10.4041,10.3087,10.3173,170300.0
2008-01-22 10:30:00,11.89,12.0,11.81,11.9,204000.0,10.3173,10.4128,10.2479,10.326,204000.0
2008-01-22 10:40:00,11.89,11.92,11.86,11.87,301900.0,10.3173,10.3434,10.2913,10.3,301900.0
2008-01-22 10:50:00,11.88,11.91,11.83,11.87,236400.0,10.3087,10.3347,10.2653,10.3,236400.0
2008-01-22 11:00:00,11.87,12.0,11.85,11.99,233900.0,10.3,10.4128,10.2826,10.4041,233900.0
2008-01-22 11:10:00,11.99,12.0,11.88,11.91,197000.0,10.4041,10.4128,10.3087,10.3347,197000.0
2008-01-22 11:20:00,11.9,11.91,11.85,11.86,143200.0,10.326,10.3347,10.2826,10.2913,143200.0
2008-01-22 11:30:00,11.86,11.86,11.73,11.76,241200.0,10.2913,10.2913,10.1785,10.2045,241200.0
2008-01-22 11:40:00,11.75,11.87,11.74,11.87,133000.0,10.1958,10.3,10.1872,10.3,133000.0
2008-01-22 11:50:00,11.87,11.89,11.83,11.84,131700.0,10.3,10.3173,10.2653,10.2739,131700.0
2008-01-22 12:00:00,11.84,11.92,11.82,11.9,218100.0,10.2739,10.3434,10.2566,10.326,218100.0
2008-01-22 12:10:00,11.89,11.91,11.86,11.86,129700.0,10.3173,10.3347,10.2913,10.2913,129700.0
2008-01-22 12:20:00,11.85,11.89,11.78,11.86,167700.0,10.2826,10.3173,10.2219,10.2913,167700.0
2008-01-22 12:30:00,11.85,11.91,11.83,11.9,155800.0,10.2826,10.3347,10.2653,10.326,155800.0
2008-01-22 12:40:00,11.89,11.91,11.84,11.9,176600.0,10.3173,10.3347,10.2739,10.326,176600.0
2008-01-22 12:50:00,11.89,11.91,11.88,11.9,161700.0,10.3173,10.3347,10.3087,10.326,161700.0
2008-01-22 13:00:00,11.9,11.98,11.86,11.89,148000.0,10.326,10.3954,10.2913,10.3173,148000.0
2008-01-22 13:10:00,11.89,11.92,11.73,11.86,292800.0,10.3173,10.3434,10.1785,10.2913,292800.0
2008-01-22 13:20:00,11.86,11.95,11.8,11.87,123800.0,10.2913,10.3694,10.2392,10.3,123800.0
2008-01-22 13:30:00,11.87,11.88,11.83,11.85,79000.0,10.3,10.3087,10.2653,10.2826,79000.0
2008-01-22 13:40:00,11.85,11.93,11.8,11.89,131400.0,10.2826,10.352,10.2392,10.3173,131400.0
2008-01-22 13:50:00,11.89,11.91,11.85,11.88,141200.0,10.3173,10.3347,10.2826,10.3087,141200.0
2008-01-22 14:00:00,11.87,11.87,11.7,11.73,257600.0,10.3,10.3,10.1525,10.1785,257600.0
2008-01-22 14:10:00,11.73,11.81,11.73,11.79,160900.0,10.1785,10.2479,10.1785,10.2306,160900.0
2008-01-22 14:20:00,11.78,11.81,11.76,11.8,149000.0,10.2219,10.2479,10.2045,10.2392,149000.0
2008-01-22 14:30:00,11.79,11.81,11.78,11.8,178200.0,10.2306,10.2479,10.2219,10.2392,178200.0
2008-01-22 14:40:00,11.79,11.85,11.78,11.84,346800.0,10.2306,10.2826,10.2219,10.2739,346800.0
2008-01-22 14:50:00,11.84,11.91,11.79,11.85,261400.0,10.2739,10.3347,10.2306,10.2826,261400.0
2008-01-22 15:00:00,11.86,11.96,11.85,11.94,419600.0,10.2913,10.3781,10.2826,10.3607,419600.0
2008-01-22 15:10:00,11.95,11.95,11.87,11.94,160700.0,10.3694,10.3694,10.3,10.3607,160700.0
2008-01-22 15:20:00,11.94,11.97,11.92,11.95,272100.0,10.3607,10.3868,10.3434,10.3694,272100.0
2008-01-22 15:30:00,11.95,12.01,11.94,12.0,344100.0,10.3694,10.4215,10.3607,10.4128,344100.0
2008-01-22 15:40:00,11.99,12.02,11.93,11.98,537600.0,10.4041,10.4301,10.352,10.3954,537600.0
2008-01-22 15:50:00,11.99,12.02,11.94,12.01,532600.0,10.4041,10.4301,10.3607,10.4215,532600.0
2008-01-23 09:30:00,11.95,12.07,11.58,11.85,218300.0,10.3694,10.4735,10.0483,10.2826,218300.0
2008-01-23 09:40:00,11.85,11.88,11.8,11.84,245400.0,10.2826,10.3087,10.2392,10.2739,245400.0
2008-01-23 09:50:00,11.83,11.87,11.78,11.81,399800.0,10.2653,10.3,10.2219,10.2479,399800.0
2008-01-23 10:00:00,11.81,12.02,11.79,11.94,477800.0,10.2479,10.4301,10.2306,10.3607,477800.0
2008-01-23 10:10:00,11.94,12.2,11.94,12.17,232300.0,10.3607,10.5863,10.3607,10.5603,232300.0
2008-01-23 10:20:00,12.17,12.17,11.98,12.01,247700.0,10.5603,10.5603,10.3954,10.4215,247700.0
2008-01-23 10:30:00,12.02,12.06,11.8,12.01,302700.0,10.4301,10.4648,10.2392,10.4215,302700.0
2008-01-23 10:40:00,12.01,12.01,11.9,11.96,307200.0,10.4215,10.4215,10.326,10.3781,307200.0
2008-01-23 10:50:00,11.98,12.01,11.93,11.98,190200.0,10.3954,10.4215,10.352,10.3954,190200.0
2008-01-23 11:00:00,11.99,12.01,11.92,11.94,172800.0,10.4041,10.4215,10.3434,10.3607,172800.0
2008-01-23 11:10:00,11.95,11.99,11.93,11.97,102400.0,10.3694,10.4041,10.352,10.3868,102400.0
2008-01-23 11:20:00,11.98,12.09,11.94,11.94,292000.0,10.3954,10.4909,10.3607,10.3607,292000.0
2008-01-23 11:30:00,11.94,11.94,11.85,11.9,379100.0,10.3607,10.3607,10.2826,10.326,379100.0
2008-01-23 11:40:00,11.9,11.91,11.82,11.84,204700.0,10.326,10.3347,10.2566,10.2739,204700.0
2008-01-23 11:50:00,11.84,11.86,11.82,11.82,195600.0,10.2739,10.2913,10.2566,10.2566,195600.0
2008-01-23 12:00:00,11.82,11.91,11.82,11.9,176300.0,10.2566,10.3347,10.2566,10.326,176300.0
2008-01-23 12:10:00,11.9,11.91,11.88,11.9,244700.0,10.326,10.3347,10.3087,10.326,244700.0
2008-01-23 12:20:00,11.9,11.91,11.82,11.84,841100.0,10.326,10.3347,10.2566,10.2739,841100.0
2008-01-23 12:30:00,11.85,11.89,11.82,11.85,486200.0,10.2826,10.3173,10.2566,10.2826,486200.0
2008-01-23 12:40:00,11.85,11.96,11.84,11.95,321000.0,10.2826,10.3781,10.2739,10.3694,321000.0
2008-01-23 12:50:00,11.96,11.98,11.9,11.94,161700.0,10.3781,10.3954,10.326,10.3607,161700.0
2008-01-23 13:00:00,11.94,12.02,11.93,11.97,154800.0,10.3607,10.4301,10.352,10.3868,154800.0
2008-01-23 13:10:00,11.97,11.98,11.9,11.91,230500.0,10.3868,10.3954,10.326,10.3347,230500.0
2008-01-23 13:20:00,11.9,11.98,11.9,11.98,314700.0,10.326,10.3954,10.326,10.3954,314700.0
2008-01-23 13:30:00,11.98,12.05,11.96,12.03,331300.0,10.3954,10.4562,10.3781,10.4388,331300.0
2008-01-23 13:40:00,12.03,12.12,12.01,12.09,223800.0,10.4388,10.5169,10.4215,10.4909,223800.0
2008-01-23 13:50:00,12.1,12.14,12.08,12.13,161500.0,10.4996,10.5343,10.4822,10.5256,161500.0
2008-01-23 14:00:00,12.12,12.16,12.1,12.16,184800.0,10.5169,10.5516,10.4996,10.5516,184800.0
2008-01-23 14:10:00,12.16,12.21,12.15,12.21,357200.0,10.5516,10.595,10.5429,10.595,357200.0
2008-01-23 14:20:00,12.21,12.5,12.2,12.5,479900.0,10.595,10.8466,10.5863,10.8466,479900.0
2008-01-23 14:30:00,12.5,12.51,12.25,12.33,654200.0,10.8466,10.8553,10.6297,10.6991,654200.0
2008-01-23 14:40:00,12.33,12.33,12.22,12.29,277500.0,10.6991,10.6991,10.6037,10.6644,277500.0
2008-01-23 14:50:00,12.29,12.37,12.24,12.3,240100.0,10.6644,10.7338,10.621,10.6731,240100.0
2008-01-23 15:00:00,12.3,12.43,12.28,12.4,386400.0,10.6731,10.7859,10.6557,10.7599,386400.0
2008-01-23 15:10:00,12.4,12.47,12.37,12.4,321900.0,10.7599,10.8206,10.7338,10.7599,321900.0
2008-01-23 15:20:00,12.4,12.65,12.38,12.63,366000.0,10.7599,10.9768,10.7425,10.9595,366000.0
2008-01-23 15:30:00,12.63,12.74,12.62,12.74,371700.0,10.9595,11.0549,10.9508,11.0549,371700.0
2008-01-23 15:40:00,12.72,12.75,12.61,12.75,467400.0,11.0375,11.0636,10.9421,11.0636,467400.0
2008-01-23 15:50:00,12.75,12.77,12.67,12.77,454100.0,11.0636,11.0809,10.9942,11.0809,454100.0
2008-01-24 09:30:00,12.71,12.71,12.25,12.48,351300.0,11.0289,11.0289,10.6297,10.8293,351300.0
2008-01-24 09:40:00,12.47,12.66,12.43,12.44,608500.0,10.8206,10.9855,10.7859,10.7946,608500.0
2008-01-24 09:50:00,12.45,12.47,12.32,12.36,350900.0,10.8033,10.8206,10.6905,10.7252,350900.0
2008-01-24 10:00:00,12.34,12.39,12.25,12.3,511800.0,10.7078,10.7512,10.6297,10.6731,511800.0
2008-01-24 10:10:00,12.31,12.35,12.22,12.23,215100.0,10.6818,10.7165,10.6037,10.6124,215100.0
2008-01-24 10:20:00,12.23,12.24,12.14,12.17,196700.0,10.6124,10.621,10.5343,10.5603,196700.0
2008-01-24 10:30:00,12.17,12.23,12.08,12.19,469000.0,10.5603,10.6124,10.4822,10.5777,469000.0
2008-01-24 10:40:00,12.19,12.19,12.06,12.1,152900.0,10.5777,10.5777,10.4648,10.4996,152900.0
2008-01-24 10:50:00,12.09,12.1,12.03,12.1,268400.0,10.4909,10.4996,10.4388,10.4996,268400.0
2008-01-24 11:00:00,12.09,12.1,12.03,12.09,790900.0,10.4909,10.4996,10.4388,10.4909,790900.0
2008-01-24 11:10:00,12.09,12.19,12.09,12.19,205800.0,10.4909,10.5777,10.4909,10.5777,205800.0
2008-01-24 11:20:00,12.18,12.21,12.18,12.2,128400.0,10.569,10.595,10.569,10.5863,128400.0
2008-01-24 11:30:00,12.2,12.29,12.19,12.2,437900.0,10.5863,10.6644,10.5777,10.5863,437900.0
2008-01-24 11:40:00,12.2,12.21,12.1,12.14,304900.0,10.5863,10.595,10.4996,10.5343,304900.0
2008-01-24 11:50:00,12.14,12.16,12.14,12.14,98800.0,10.5343,10.5516,10.5343,10.5343,98800.0
2008-01-24 12:00:00,12.15,12.16,12.1,12.13,188700.0,10.5429,10.5516,10.4996,10.5256,188700.0
2008-01-24 12:10:00,12.12,12.16,12.11,12.13,181100.0,10.5169,10.5516,10.5082,10.5256,181100.0
2008-01-24 12:20:00,12.13,12.13,12.06,12.07,108900.0,10.5256,10.5256,10.4648,10.4735,108900.0
2008-01-24 12:30:00,12.06,12.14,12.06,12.07,163400.0,10.4648,10.5343,10.4648,10.4735,163400.0
2008-01-24 12:40:00,12.06,12.1,12.05,12.08,170000.0,10.4648,10.4996,10.4562,10.4822,170000.0
2008-01-24 12:50:00,12.08,12.16,12.07,12.11,150200.0,10.4822,10.5516,10.4735,10.5082,150200.0
2008-01-24 13:00:00,12.13,12.13,12.05,12.06,96400.0,10.5256,10.5256,10.4562,10.4648,96400.0
2008-01-24 13:10:00,12.05,12.16,12.03,12.09,226900.0,10.4562,10.5516,10.4388,10.4909,226900.0
2008-01-24 13:20:00,12.09,12.12,12.06,12.06,170100.0,10.4909,10.5169,10.4648,10.4648,170100.0
2008-01-24 13:30:00,12.07,12.11,12.06,12.07,119500.0,10.4735,10.5082,10.4648,10.4735,119500.0
2008-01-24 13:40:00,12.07,12.15,12.07,12.13,249300.0,10.4735,10.5429,10.4735,10.5256,249300.0
2008-01-24 13:50:00,12.14,12.16,12.1,12.12,211900.0,10.5343,10.5516,10.4996,10.5169,211900.0
2008-01-24 14:00:00,12.12,12.15,12.08,12.14,120600.0,10.5169,10.5429,10.4822,10.5343,120600.0
2008-01-24 14:10:00,12.13,12.14,12.03,12.03,296100.0,10.5256,10.5343,10.4388,10.4388,296100.0
2008-01-24 14:20:00,12.04,12.09,11.98,12.08,286000.0,10.4475,10.4909,10.3954,10.4822,286000.0
2008-01-24 14:30:00,12.08,12.14,12.07,12.1,124500.0,10.4822,10.5343,10.4735,10.4996,124500.0
2008-01-24 14:40:00,12.11,12.13,12.01,12.02,230400.0,10.5082,10.5256,10.4215,10.4301,230400.0
2008-01-24 14:50:00,12.02,12.02,11.97,11.99,213500.0,10.4301,10.4301,10.3868,10.4041,213500.0
2008-01-24 15:00:00,11.99,12.05,11.96,11.99,186600.0,10.4041,10.4562,10.3781,10.4041,186600.0
2008-01-24 15:10:00,12.0,12.01,11.92,11.94,305400.0,10.4128,10.4215,10.3434,10.3607,305400.0
2008-01-24 15:20:00,11.94,12.0,11.92,11.94,216600.0,10.3607,10.4128,10.3434,10.3607,216600.0
2008-01-24 15:30:00,11.94,11.97,11.9,11.91,249800.0,10.3607,10.3868,10.326,10.3347,249800.0
2008-01-24 15:40:00,11.9,11.98,11.9,11.94,442000.0,10.326,10.3954,10.326,10.3607,442000.0
2008-01-24 15:50:00,11.94,11.96,11.94,11.95,482500.0,10.3607,10.3781,10.3607,10.3694,482500.0
2008-01-25 09:30:00,12.04,12.07,11.96,12.03,252200.0,10.4475,10.4735,10.3781,10.4388,252200.0
2008-01-25 09:40:00,12.03,12.11,11.98,12.0,202500.0,10.4388,10.5082,10.3954,10.4128,202500.0
2008-01-25 09:50:00,12.0,12.08,11.97,12.08,238900.0,10.4128,10.4822,10.3868,10.4822,238900.0
2008-01-25 10:00:00,12.07,12.08,12.01,12.05,220000.0,10.4735,10.4822,10.4215,10.4562,220000.0
2008-01-25 10:10:00,12.06,12.13,12.04,12.12,221100.0,10.4648,10.5256,10.4475,10.5169,221100.0
2008-01-25 10:20:00,12.12,12.15,12.02,12.1,292700.0,10.5169,10.5429,10.4301,10.4996,292700.0
2008-01-25 10:30:00,12.09,12.14,12.07,12.07,229100.0,10.4909,10.5343,10.4735,10.4735,229100.0
2008-01-25 10:40:00,12.08,12.12,12.06,12.09,272400.0,10.4822,10.5169,10.4648,10.4909,272400.0
2008-01-25 10:50:00,12.09,12.1,12.05,12.05,290900.0,10.4909,10.4996,10.4562,10.4562,290900.0
2008-01-25 11:00:00,12.05,12.1,12.05,12.1,214300.0,10.4562,10.4996,10.4562,10.4996,214300.0
2008-01-25 11:10:00,12.1,12.1,12.04,12.05,1157700.0,10.4996,10.4996,10.4475,10.4562,1157700.0
2008-01-25 11:20:00,12.05,12.06,12.0,12.02,180100.0,10.4562,10.4648,10.4128,10.4301,180100.0
2008-01-25 11:30:00,12.03,12.07,12.03,12.05,236900.0,10.4388,10.4735,10.4388,10.4562,236900.0
2008-01-25 11:40:00,12.05,12.05,12.04,12.05,209300.0,10.4562,10.4562,10.4475,10.4562,209300.0
2008-01-25 11:50:00,12.04,12.05,12.04,12.04,210100.0,10.4475,10.4562,10.4475,10.4475,210100.0
2008-01-25 12:00:00,12.05,12.05,12.04,12.04,92500.0,10.4562,10.4562,10.4475,10.4475,92500.0
2008-01-25 12:10:00,12.05,12.05,12.03,12.04,194100.0,10.4562,10.4562,10.4388,10.4475,194100.0
2008-01-25 12:20:00,12.03,12.05,12.03,12.04,90500.0,10.4388,10.4562,10.4388,10.4475,90500.0
2008-01-25 12:30:00,12.04,12.05,12.02,12.02,117500.0,10.4475,10.4562,10.4301,10.4301,117500.0
2008-01-25 12:40:00,12.02,12.04,11.98,11.99,120100.0,10.4301,10.4475,10.3954,10.4041,120100.0
2008-01-25 12:50:00,11.99,12.02,11.95,12.01,147400.0,10.4041,10.4301,10.3694,10.4215,147400.0
2008-01-25 13:00:00,12.01,12.02,11.98,11.99,273300.0,10.4215,10.4301,10.3954,10.4041,273300.0
2008-01-25 13:10:00,12.0,12.05,11.99,12.02,118600.0,10.4128,10.4562,10.4041,10.4301,118600.0
2008-01-25 13:20:00,12.02,12.05,12.02,12.03,99100.0,10.4301,10.4562,10.4301,10.4388,99100.0
2008-01-25 13:30:00,12.04,12.05,11.95,11.98,640700.0,10.4475,10.4562,10.3694,10.3954,640700.0
2008-01-25 13:40:00,11.98,11.98,11.9,11.91,123600.0,10.3954,10.3954,10.326,10.3347,123600.0
2008-01-25 13:50:00,11.91,12.0,11.89,11.91,147900.0,10.3347,10.4128,10.3173,10.3347,147900.0
2008-01-25 14:00:00,11.9,11.94,11.9,11.93,72600.0,10.326,10.3607,10.326,10.352,72600.0
2008-01-25 14:10:00,11.93,11.98,11.91,11.92,140900.0,10.352,10.3954,10.3347,10.3434,140900.0
2008-01-25 14:20:00,11.92,11.98,11.91,11.95,160800.0,10.3434,10.3954,10.3347,10.3694,160800.0
2008-01-25 14:30:00,11.95,11.98,11.92,11.97,150200.0,10.3694,10.3954,10.3434,10.3868,150200.0
2008-01-25 14:40:00,11.96,11.97,11.94,11.96,129800.0,10.3781,10.3868,10.3607,10.3781,129800.0
2008-01-25 14:50:00,11.95,11.99,11.95,11.98,125800.0,10.3694,10.4041,10.3694,10.3954,125800.0
2008-01-25 15:00:00,11.97,11.99,11.96,11.98,137300.0,10.3868,10.4041,10.3781,10.3954,137300.0
2008-01-25 15:10:00,11.99,12.05,11.99,12.04,228300.0,10.4041,10.4562,10.4041,10.4475,228300.0
2008-01-25 15:20:00,12.04,12.11,12.04,12.09,186800.0,10.4475,10.5082,10.4475,10.4909,186800.0
2008-01-25 15:30:00,12.09,12.09,12.02,12.06,505700.0,10.4909,10.4909,10.4301,10.4648,505700.0
2008-01-25 15:40:00,12.05,12.09,11.97,11.97,372500.0,10.4562,10.4909,10.3868,10.3868,372500.0
2008-01-25 15:50:00,11.98,12.01,11.94,12.01,476500.0,10.3954,10.4215,10.3607,10.4215,476500.0
2008-01-28 09:30:00,12.0,12.0,11.9,11.95,302100.0,10.4128,10.4128,10.326,10.3694,302100.0
2008-01-28 09:40:00,11.95,11.96,11.84,11.95,334600.0,10.3694,10.3781,10.2739,10.3694,334600.0
2008-01-28 09:50:00,11.95,12.03,11.9,11.98,303200.0,10.3694,10.4388,10.326,10.3954,303200.0
2008-01-28 10:00:00,11.96,11.97,11.8,11.87,238000.0,10.3781,10.3868,10.2392,10.3,238000.0
2008-01-28 10:10:00,11.87,11.93,11.86,11.9,152000.0,10.3,10.352,10.2913,10.326,152000.0
2008-01-28 10:20:00,11.9,11.94,11.88,11.94,192700.0,10.326,10.3607,10.3087,10.3607,192700.0
2008-01-28 10:30:00,11.94,11.94,11.87,11.88,160200.0,10.3607,10.3607,10.3,10.3087,160200.0
2008-01-28 10:40:00,11.88,11.92,11.87,11.9,160500.0,10.3087,10.3434,10.3,10.326,160500.0
2008-01-28 10:50:00,11.91,11.94,11.9,11.93,119000.0,10.3347,10.3607,10.326,10.352,119000.0
2008-01-28 11:00:00,11.94,11.95,11.9,11.95,143200.0,10.3607,10.3694,10.326,10.3694,143200.0
2008-01-28 11:10:00,11.95,11.96,11.92,11.93,182100.0,10.3694,10.3781,10.3434,10.352,182100.0
2008-01-28 11:20:00,11.93,11.95,11.91,11.95,212900.0,10.352,10.3694,10.3347,10.3694,212900.0
2008-01-28 11:30:00,11.95,12.04,11.94,12.04,97100.0,10.3694,10.4475,10.3607,10.4475,97100.0
2008-01-28 11:40:00,12.03,12.04,11.94,11.97,104000.0,10.4388,10.4475,10.3607,10.3868,104000.0
2008-01-28 11:50:00,11.97,12.01,11.97,11.99,105300.0,10.3868,10.4215,10.3868,10.4041,105300.0
2008-01-28 12:00:00,11.98,12.02,11.94,11.97,180600.0,10.3954,10.4301,10.3607,10.3868,180600.0
2008-01-28 12:10:00,11.97,11.99,11.96,11.98,95400.0,10.3868,10.4041,10.3781,10.3954,95400.0
2008-01-28 12:20:00,11.99,12.01,11.98,12.0,158400.0,10.4041,10.4215,10.3954,10.4128,158400.0
2008-01-28 12:30:00,12.01,12.01,11.99,12.0,96200.0,10.4215,10.4215,10.4041,10.4128,96200.0
2008-01-28 12:40:00,11.99,12.02,11.99,12.01,222300.0,10.4041,10.4301,10.4041,10.4215,222300.0
2008-01-28 12:50:00,12.0,12.02,11.99,12.0,86700.0,10.4128,10.4301,10.4041,10.4128,86700.0
2008-01-28 13:00:00,11.99,12.03,11.99,12.02,144900.0,10.4041,10.4388,10.4041,10.4301,144900.0
2008-01-28 13:10:00,12.02,12.04,12.01,12.03,84400.0,10.4301,10.4475,10.4215,10.4388,84400.0
2008-01-28 13:20:00,12.04,12.05,12.02,12.03,141000.0,10.4475,10.4562,10.4301,10.4388,141000.0
2008-01-28 13:30:00,12.03,12.04,12.01,12.02,74800.0,10.4388,10.4475,10.4215,10.4301,74800.0
2008-01-28 13:40:00,12.02,12.03,12.0,12.03,162600.0,10.4301,10.4388,10.4128,10.4388,162600.0
2008-01-28 13:50:00,12.03,12.11,12.02,12.06,294300.0,10.4388,10.5082,10.4301,10.4648,294300.0
2008-01-28 14:00:00,12.06,12.1,12.06,12.09,180400.0,10.4648,10.4996,10.4648,10.4909,180400.0
2008-01-28 14:10:00,12.09,12.1,12.07,12.08,151000.0,10.4909,10.4996,10.4735,10.4822,151000.0
2008-01-28 14:20:00,12.07,12.1,12.06,12.1,238200.0,10.4735,10.4996,10.4648,10.4996,238200.0
2008-01-28 14:30:00,12.1,12.13,12.09,12.12,236700.0,10.4996,10.5256,10.4909,10.5169,236700.0
2008-01-28 14:40:00,12.12,12.13,12.1,12.12,205100.0,10.5169,10.5256,10.4996,10.5169,205100.0
2008-01-28 14:50:00,12.12,12.13,12.1,12.13,125300.0,10.5169,10.5256,10.4996,10.5256,125300.0
2008-01-28 15:00:00,12.12,12.18,12.12,12.13,168700.0,10.5169,10.569,10.5169,10.5256,168700.0
2008-01-28 15:10:00,12.13,12.14,12.08,12.1,132100.0,10.5256,10.5343,10.4822,10.4996,132100.0
2008-01-28 15:20:00,12.11,12.12,12.09,12.11,210000.0,10.5082,10.5169,10.4909,10.5082,210000.0
2008-01-28 15:30:00,12.11,12.12,12.06,12.1,912800.0,10.5082,10.5169,10.4648,10.4996,912800.0
2008-01-28 15:40:00,12.1,12.14,12.09,12.13,465800.0,10.4996,10.5343,10.4909,10.5256,465800.0
2008-01-28 15:50:00,12.13,12.19,12.13,12.17,598800.0,10.5256,10.5777,10.5256,10.5603,598800.0
2008-01-29 09:30:00,12.22,12.28,12.09,12.17,218200.0,10.6037,10.6557,10.4909,10.5603,218200.0
2008-01-29 09:40:00,12.18,12.22,12.01,12.08,591300.0,10.569,10.6037,10.4215,10.4822,591300.0
2008-01-29 09:50:00,12.09,12.17,12.06,12.07,147300.0,10.4909,10.5603,10.4648,10.4735,147300.0
2008-01-29 10:00:00,12.07,12.16,12.03,12.12,197500.0,10.4735,10.5516,10.4388,10.5169,197500.0
2008-01-29 10:10:00,12.13,12.21,12.12,12.16,129000.0,10.5256,10.595,10.5169,10.5516,129000.0
2008-01-29 10:20:00,12.16,12.17,12.15,12.15,99500.0,10.5516,10.5603,10.5429,10.5429,99500.0
2008-01-29 10:30:00,12.16,12.19,12.16,12.17,229000.0,10.5516,10.5777,10.5516,10.5603,229000.0
2008-01-29 10:40:00,12.17,12.21,12.16,12.19,369000.0,10.5603,10.595,10.5516,10.5777,369000.0
2008-01-29 10:50:00,12.19,12.2,12.18,12.18,343500.0,10.5777,10.5863,10.569,10.569,343500.0
2008-01-29 11:00:00,12.18,12.22,12.18,12.22,295800.0,10.569,10.6037,10.569,10.6037,295800.0
2008-01-29 11:10:00,12.22,12.22,12.2,12.21,70200.0,10.6037,10.6037,10.5863,10.595,70200.0
2008-01-29 11:20:00,12.22,12.23,12.21,12.21,101600.0,10.6037,10.6124,10.595,10.595,101600.0
2008-01-29 11:30:00,12.21,12.21,12.19,12.19,130700.0,10.595,10.595,10.5777,10.5777,130700.0
2008-01-29 11:40:00,12.2,12.2,12.16,12.19,118400.0,10.5863,10.5863,10.5516,10.5777,118400.0
2008-01-29 11:50:00,12.19,12.21,12.19,12.2,142600.0,10.5777,10.595,10.5777,10.5863,142600.0
2008-01-29 12:00:00,12.2,12.21,12.16,12.2,250900.0,10.5863,10.595,10.5516,10.5863,250900.0
2008-01-29 12:10:00,12.19,12.2,12.18,12.19,42100.0,10.5777,10.5863,10.569,10.5777,42100.0
2008-01-29 12:20:00,12.19,12.2,12.17,12.18,110600.0,10.5777,10.5863,10.5603,10.569,110600.0
2008-01-29 12:30:00,12.17,12.2,12.17,12.2,122500.0,10.5603,10.5863,10.5603,10.5863,122500.0
2008-01-29 12:40:00,12.19,12.2,12.19,12.19,100600.0,10.5777,10.5863,10.5777,10.5777,100600.0
2008-01-29 12:50:00,12.2,12.2,12.19,12.19,33600.0,10.5863,10.5863,10.5777,10.5777,33600.0
2008-01-29 13:00:00,12.19,12.2,12.17,12.17,179300.0,10.5777,10.5863,10.5603,10.5603,179300.0
2008-01-29 13:10:00,12.18,12.21,12.17,12.2,207300.0,10.569,10.595,10.5603,10.5863,207300.0
2008-01-29 13:20:00,12.2,12.24,12.18,12.24,83100.0,10.5863,10.621,10.569,10.621,83100.0
2008-01-29 13:30:00,12.23,12.25,12.19,12.2,169200.0,10.6124,10.6297,10.5777,10.5863,169200.0
2008-01-29 13:40:00,12.19,12.2,12.17,12.2,71500.0,10.5777,10.5863,10.5603,10.5863,71500.0
2008-01-29 13:50:00,12.2,12.21,12.17,12.17,98900.0,10.5863,10.595,10.5603,10.5603,98900.0
2008-01-29 14:00:00,12.17,12.2,12.16,12.17,92300.0,10.5603,10.5863,10.5516,10.5603,92300.0
2008-01-29 14:10:00,12.17,12.18,12.14,12.18,166400.0,10.5603,10.569,10.5343,10.569,166400.0
2008-01-29 14:20:00,12.17,12.2,12.16,12.18,93400.0,10.5603,10.5863,10.5516,10.569,93400.0
2008-01-29 14:30:00,12.18,12.19,12.16,12.16,101300.0,10.569,10.5777,10.5516,10.5516,101300.0
2008-01-29 14:40:00,12.16,12.17,12.13,12.16,66900.0,10.5516,10.5603,10.5256,10.5516,66900.0
2008-01-29 14:50:00,12.15,12.16,12.15,12.15,42000.0,10.5429,10.5516,10.5429,10.5429,42000.0
2008-01-29 15:00:00,12.16,12.19,12.15,12.19,181800.0,10.5516,10.5777,10.5429,10.5777,181800.0
2008-01-29 15:10:00,12.18,12.19,12.16,12.17,184800.0,10.569,10.5777,10.5516,10.5603,184800.0
2008-01-29 15:20:00,12.17,12.19,12.14,12.15,213100.0,10.5603,10.5777,10.5343,10.5429,213100.0
2008-01-29 15:30:00,12.14,12.15,12.1,12.11,209800.0,10.5343,10.5429,10.4996,10.5082,209800.0
2008-01-29 15:40:00,12.11,12.12,12.06,12.09,278200.0,10.5082,10.5169,10.4648,10.4909,278200.0
2008-01-29 15:50:00,12.08,12.12,12.07,12.09,374900.0,10.4822,10.5169,10.4735,10.4909,374900.0
2008-01-30 09:30:00,12.07,12.21,12.02,12.05,259500.0,10.4735,10.595,10.4301,10.4562,259500.0
2008-01-30 09:40:00,12.05,12.2,12.02,12.02,550600.0,10.4562,10.5863,10.4301,10.4301,550600.0
2008-01-30 09:50:00,12.03,12.03,11.98,12.0,214700.0,10.4388,10.4388,10.3954,10.4128,214700.0
2008-01-30 10:00:00,12.0,12.01,11.99,12.0,137000.0,10.4128,10.4215,10.4041,10.4128,137000.0
2008-01-30 10:10:00,12.0,12.01,11.99,11.99,399900.0,10.4128,10.4215,10.4041,10.4041,399900.0
2008-01-30 10:20:00,12.0,12.0,11.99,12.0,122600.0,10.4128,10.4128,10.4041,10.4128,122600.0
2008-01-30 10:30:00,12.0,12.01,11.98,11.98,349900.0,10.4128,10.4215,10.3954,10.3954,349900.0
2008-01-30 10:40:00,11.99,12.01,11.99,12.0,177600.0,10.4041,10.4215,10.4041,10.4128,177600.0
2008-01-30 10:50:00,12.0,12.01,11.99,12.0,389800.0,10.4128,10.4215,10.4041,10.4128,389800.0
2008-01-30 11:00:00,11.99,12.0,11.98,12.0,172100.0,10.4041,10.4128,10.3954,10.4128,172100.0
2008-01-30 11:10:00,12.0,12.0,11.99,11.99,113200.0,10.4128,10.4128,10.4041,10.4041,113200.0
2008-01-30 11:20:00,12.0,12.0,11.99,12.0,84200.0,10.4128,10.4128,10.4041,10.4128,84200.0
2008-01-30 11:30:00,12.0,12.01,11.99,12.0,370500.0,10.4128,10.4215,10.4041,10.4128,370500.0
2008-01-30 11:40:00,12.0,12.05,11.99,12.05,385000.0,10.4128,10.4562,10.4041,10.4562,385000.0
2008-01-30 11:50:00,12.05,12.06,11.99,12.0,267300.0,10.4562,10.4648,10.4041,10.4128,267300.0
2008-01-30 12:00:00,12.0,12.01,11.99,11.99,160800.0,10.4128,10.4215,10.4041,10.4041,160800.0
2008-01-30 12:10:00,12.0,12.0,11.99,12.0,60600.0,10.4128,10.4128,10.4041,10.4128,60600.0
2008-01-30 12:20:00,12.0,12.0,11.99,12.0,90300.0,10.4128,10.4128,10.4041,10.4128,90300.0
2008-01-30 12:30:00,11.99,12.0,11.99,12.0,159100.0,10.4041,10.4128,10.4041,10.4128,159100.0
2008-01-30 12:40:00,11.99,12.0,11.99,12.0,52700.0,10.4041,10.4128,10.4041,10.4128,52700.0
2008-01-30 12:50:00,12.0,12.0,11.92,11.94,341900.0,10.4128,10.4128,10.3434,10.3607,341900.0
2008-01-30 13:00:00,11.94,11.96,11.92,11.92,165700.0,10.3607,10.3781,10.3434,10.3434,165700.0
2008-01-30 13:10:00,11.93,11.93,11.88,11.9,172400.0,10.352,10.352,10.3087,10.326,172400.0
2008-01-30 13:20:00,11.9,11.9,11.85,11.86,219600.0,10.326,10.326,10.2826,10.2913,219600.0
2008-01-30 13:30:00,11.85,11.87,11.84,11.86,192300.0,10.2826,10.3,10.2739,10.2913,192300.0
2008-01-30 13:40:00,11.85,11.86,11.82,11.85,166500.0,10.2826,10.2913,10.2566,10.2826,166500.0
2008-01-30 13:50:00,11.85,11.86,11.84,11.84,174600.0,10.2826,10.2913,10.2739,10.2739,174600.0
2008-01-30 14:00:00,11.85,11.85,11.84,11.85,143300.0,10.2826,10.2826,10.2739,10.2826,143300.0
2008-01-30 14:10:00,11.85,11.99,11.84,11.9,706400.0,10.2826,10.4041,10.2739,10.326,706400.0
2008-01-30 14:20:00,11.89,12.0,11.87,11.99,753400.0,10.3173,10.4128,10.3,10.4041,753400.0
2008-01-30 14:30:00,11.97,12.0,11.81,11.84,495900.0,10.3868,10.4128,10.2479,10.2739,495900.0
2008-01-30 14:40:00,11.85,12.0,11.84,11.98,283800.0,10.2826,10.4128,10.2739,10.3954,283800.0
2008-01-30 14:50:00,11.98,12.02,11.97,12.0,313900.0,10.3954,10.4301,10.3868,10.4128,313900.0
2008-01-30 15:00:00,12.0,12.01,11.99,11.99,195200.0,10.4128,10.4215,10.4041,10.4041,195200.0
2008-01-30 15:10:00,12.0,12.01,11.94,11.99,322900.0,10.4128,10.4215,10.3607,10.4041,322900.0
2008-01-30 15:20:00,12.0,12.02,11.92,11.95,311900.0,10.4128,10.4301,10.3434,10.3694,311900.0
2008-01-30 15:30:00,11.94,11.96,11.87,11.89,339200.0,10.3607,10.3781,10.3,10.3173,339200.0
2008-01-30 15:40:00,11.9,11.93,11.83,11.92,390700.0,10.326,10.352,10.2653,10.3434,390700.0
2008-01-30 15:50:00,11.92,11.92,11.82,11.88,383300.0,10.3434,10.3434,10.2566,10.3087,383300.0
2008-01-31 09:30:00,11.96,11.96,11.77,11.83,440800.0,10.3781,10.3781,10.2132,10.2653,440800.0
2008-01-31 09:40:00,11.82,11.85,11.77,11.8,274100.0,10.2566,10.2826,10.2132,10.2392,274100.0
2008-01-31 09:50:00,11.81,11.88,11.78,11.86,303700.0,10.2479,10.3087,10.2219,10.2913,303700.0
2008-01-31 10:00:00,11.86,11.91,11.8,11.9,304800.0,10.2913,10.3347,10.2392,10.326,304800.0
2008-01-31 10:10:00,11.9,11.9,11.83,11.83,178500.0,10.326,10.326,10.2653,10.2653,178500.0
2008-01-31 10:20:00,11.83,11.86,11.82,11.85,236000.0,10.2653,10.2913,10.2566,10.2826,236000.0
2008-01-31 10:30:00,11.85,11.86,11.8,11.8,175800.0,10.2826,10.2913,10.2392,10.2392,175800.0
2008-01-31 10:40:00,11.81,11.84,11.8,11.83,183100.0,10.2479,10.2739,10.2392,10.2653,183100.0
2008-01-31 10:50:00,11.83,11.86,11.82,11.85,311700.0,10.2653,10.2913,10.2566,10.2826,311700.0
2008-01-31 11:00:00,11.85,11.86,11.84,11.85,252800.0,10.2826,10.2913,10.2739,10.2826,252800.0
2008-01-31 11:10:00,11.84,11.85,11.83,11.85,91400.0,10.2739,10.2826,10.2653,10.2826,91400.0
2008-01-31 11:20:00,11.85,11.87,11.81,11.85,555200.0,10.2826,10.3,10.2479,10.2826,555200.0
2008-01-31 11:30:00,11.84,11.87,11.84,11.85,444500.0,10.2739,10.3,10.2739,10.2826,444500.0
2008-01-31 11:40:00,11.85,11.88,11.79,11.85,521400.0,10.2826,10.3087,10.2306,10.2826,521400.0
2008-01-31 11:50:00,11.85,11.89,11.83,11.85,939700.0,10.2826,10.3173,10.2653,10.2826,939700.0
2008-01-31 12:00:00,11.85,11.86,11.79,11.8,399400.0,10.2826,10.2913,10.2306,10.2392,399400.0
2008-01-31 12:10:00,11.8,11.84,11.78,11.8,314100.0,10.2392,10.2739,10.2219,10.2392,314100.0
2008-01-31 12:20:00,11.81,11.84,11.8,11.84,127600.0,10.2479,10.2739,10.2392,10.2739,127600.0
2008-01-31 12:30:00,11.83,11.86,11.81,11.83,577300.0,10.2653,10.2913,10.2479,10.2653,577300.0
2008-01-31 12:40:00,11.83,11.84,11.82,11.83,168200.0,10.2653,10.2739,10.2566,10.2653,168200.0
2008-01-31 12:50:00,11.82,11.82,11.8,11.81,185600.0,10.2566,10.2566,10.2392,10.2479,185600.0
2008-01-31 13:00:00,11.8,11.84,11.76,11.78,456100.0,10.2392,10.2739,10.2045,10.2219,456100.0
2008-01-31 13:10:00,11.78,11.8,11.76,11.79,128700.0,10.2219,10.2392,10.2045,10.2306,128700.0
2008-01-31 13:20:00,11.79,11.8,11.76,11.8,229600.0,10.2306,10.2392,10.2045,10.2392,229600.0
2008-01-31 13:30:00,11.8,11.8,11.78,11.78,182400.0,10.2392,10.2392,10.2219,10.2219,182400.0
2008-01-31 13:40:00,11.78,11.8,11.77,11.78,451600.0,10.2219,10.2392,10.2132,10.2219,451600.0
2008-01-31 13:50:00,11.78,11.78,11.71,11.72,765000.0,10.2219,10.2219,10.1611,10.1698,765000.0
2008-01-31 14:00:00,11.71,11.8,11.71,11.75,292800.0,10.1611,10.2392,10.1611,10.1958,292800.0
2008-01-31 14:10:00,11.75,11.82,11.75,11.78,520100.0,10.1958,10.2566,10.1958,10.2219,520100.0
2008-01-31 14:20:00,11.79,11.82,11.74,11.76,580900.0,10.2306,10.2566,10.1872,10.2045,580900.0
2008-01-31 14:30:00,11.76,11.81,11.74,11.77,301600.0,10.2045,10.2479,10.1872,10.2132,301600.0
2008-01-31 14:40:00,11.77,11.8,11.76,11.79,260100.0,10.2132,10.2392,10.2045,10.2306,260100.0
2008-01-31 14:50:00,11.78,11.79,11.74,11.75,231000.0,10.2219,10.2306,10.1872,10.1958,231000.0
2008-01-31 15:00:00,11.75,11.78,11.73,11.76,750400.0,10.1958,10.2219,10.1785,10.2045,750400.0
2008-01-31 15:10:00,11.76,11.78,11.74,11.75,330000.0,10.2045,10.2219,10.1872,10.1958,330000.0
2008-01-31 15:20:00,11.75,11.84,11.74,11.8,504800.0,10.1958,10.2739,10.1872,10.2392,504800.0
2008-01-31 15:30:00,11.79,11.82,11.75,11.76,617100.0,10.2306,10.2566,10.1958,10.2045,617100.0
2008-01-31 15:40:00,11.76,11.83,11.76,11.79,678000.0,10.2045,10.2653,10.2045,10.2306,678000.0
2008-01-31 15:50:00,11.79,11.82,11.7,11.71,1114000.0,10.2306,10.2566,10.1525,10.1611,1114000.0
2008-02-01 09:30:00,11.75,11.77,11.62,11.76,411600.0,10.1958,10.2132,10.083,10.2045,411600.0
2008-02-01 09:40:00,11.76,11.77,11.7,11.74,190700.0,10.2045,10.2132,10.1525,10.1872,190700.0
2008-02-01 09:50:00,11.74,11.76,11.72,11.73,156400.0,10.1872,10.2045,10.1698,10.1785,156400.0
2008-02-01 10:00:00,11.73,11.84,11.73,11.8,342500.0,10.1785,10.2739,10.1785,10.2392,342500.0
2008-02-01 10:10:00,11.81,11.84,11.75,11.8,238700.0,10.2479,10.2739,10.1958,10.2392,238700.0
2008-02-01 10:20:00,11.8,11.83,11.72,11.8,173800.0,10.2392,10.2653,10.1698,10.2392,173800.0
2008-02-01 10:30:00,11.8,11.8,11.75,11.76,151500.0,10.2392,10.2392,10.1958,10.2045,151500.0
2008-02-01 10:40:00,11.76,11.8,11.69,11.76,281300.0,10.2045,10.2392,10.1438,10.2045,281300.0
2008-02-01 10:50:00,11.76,11.82,11.76,11.77,178600.0,10.2045,10.2566,10.2045,10.2132,178600.0
2008-02-01 11:00:00,11.77,11.83,11.76,11.78,307200.0,10.2132,10.2653,10.2045,10.2219,307200.0
2008-02-01 11:10:00,11.78,11.81,11.77,11.81,156500.0,10.2219,10.2479,10.2132,10.2479,156500.0
2008-02-01 11:20:00,11.8,11.82,11.79,11.8,226400.0,10.2392,10.2566,10.2306,10.2392,226400.0
2008-02-01 11:30:00,11.79,11.81,11.79,11.8,299700.0,10.2306,10.2479,10.2306,10.2392,299700.0
2008-02-01 11:40:00,11.79,11.82,11.79,11.81,252700.0,10.2306,10.2566,10.2306,10.2479,252700.0
2008-02-01 11:50:00,11.82,11.82,11.79,11.8,258400.0,10.2566,10.2566,10.2306,10.2392,258400.0
2008-02-01 12:00:00,11.8,11.81,11.78,11.78,176600.0,10.2392,10.2479,10.2219,10.2219,176600.0
2008-02-01 12:10:00,11.79,11.8,11.77,11.79,211500.0,10.2306,10.2392,10.2132,10.2306,211500.0
2008-02-01 12:20:00,11.8,11.81,11.79,11.8,203000.0,10.2392,10.2479,10.2306,10.2392,203000.0
2008-02-01 12:30:00,11.8,11.81,11.79,11.79,148000.0,10.2392,10.2479,10.2306,10.2306,148000.0
2008-02-01 12:40:00,11.8,11.82,11.79,11.8,152300.0,10.2392,10.2566,10.2306,10.2392,152300.0
2008-02-01 12:50:00,11.79,11.81,11.79,11.79,159100.0,10.2306,10.2479,10.2306,10.2306,159100.0
2008-02-01 13:00:00,11.8,11.9,11.79,11.83,381300.0,10.2392,10.326,10.2306,10.2653,381300.0
2008-02-01 13:10:00,11.82,11.83,11.79,11.8,338800.0,10.2566,10.2653,10.2306,10.2392,338800.0
2008-02-01 13:20:00,11.8,11.89,11.79,11.88,230300.0,10.2392,10.3173,10.2306,10.3087,230300.0
2008-02-01 13:30:00,11.88,11.89,11.87,11.88,97400.0,10.3087,10.3173,10.3,10.3087,97400.0
2008-02-01 13:40:00,11.89,11.93,11.88,11.93,160500.0,10.3173,10.352,10.3087,10.352,160500.0
2008-02-01 13:50:00,11.93,11.93,11.86,11.87,314900.0,10.352,10.352,10.2913,10.3,314900.0
2008-02-01 14:00:00,11.87,11.91,11.86,11.9,287500.0,10.3,10.3347,10.2913,10.326,287500.0
2008-02-01 14:10:00,11.9,11.98,11.89,11.97,608500.0,10.326,10.3954,10.3173,10.3868,608500.0
2008-02-01 14:20:00,11.97,12.03,11.97,12.02,179800.0,10.3868,10.4388,10.3868,10.4301,179800.0
2008-02-01 14:30:00,12.02,12.15,12.02,12.12,637400.0,10.4301,10.5429,10.4301,10.5169,637400.0
2008-02-01 14:40:00,12.12,12.15,12.11,12.12,429800.0,10.5169,10.5429,10.5082,10.5169,429800.0
2008-02-01 14:50:00,12.13,12.14,12.09,12.13,2535700.0,10.5256,10.5343,10.4909,10.5256,2535700.0
2008-02-01 15:00:00,12.13,12.2,12.13,12.15,523900.0,10.5256,10.5863,10.5256,10.5429,523900.0
2008-02-01 15:10:00,12.16,12.17,12.13,12.14,415100.0,10.5516,10.5603,10.5256,10.5343,415100.0
2008-02-01 15:20:00,12.15,12.16,12.12,12.13,433900.0,10.5429,10.5516,10.5169,10.5256,433900.0
2008-02-01 15:30:00,12.13,12.14,12.06,12.13,556300.0,10.5256,10.5343,10.4648,10.5256,556300.0
2008-02-01 15:40:00,12.13,12.2,12.13,12.19,495700.0,10.5256,10.5863,10.5256,10.5777,495700.0
2008-02-01 15:50:00,12.18,12.2,12.17,12.19,585500.0,10.569,10.5863,10.5603,10.5777,585500.0
2008-02-04 09:30:00,12.25,12.43,12.15,12.18,381500.0,10.6297,10.7859,10.5429,10.569,381500.0
2008-02-04 09:40:00,12.18,12.28,12.07,12.11,288900.0,10.569,10.6557,10.4735,10.5082,288900.0
2008-02-04 09:50:00,12.1,12.14,12.06,12.1,248700.0,10.4996,10.5343,10.4648,10.4996,248700.0
2008-02-04 10:00:00,12.09,12.1,12.05,12.06,135800.0,10.4909,10.4996,10.4562,10.4648,135800.0
2008-02-04 10:10:00,12.06,12.13,12.05,12.12,190700.0,10.4648,10.5256,10.4562,10.5169,190700.0
2008-02-04 10:20:00,12.12,12.14,12.05,12.05,194700.0,10.5169,10.5343,10.4562,10.4562,194700.0
2008-02-04 10:30:00,12.05,12.06,12.0,12.03,182800.0,10.4562,10.4648,10.4128,10.4388,182800.0
2008-02-04 10:40:00,12.02,12.09,12.02,12.06,146000.0,10.4301,10.4909,10.4301,10.4648,146000.0
2008-02-04 10:50:00,12.06,12.07,11.99,12.0,431300.0,10.4648,10.4735,10.4041,10.4128,431300.0
2008-02-04 11:00:00,11.99,12.05,11.98,12.05,177800.0,10.4041,10.4562,10.3954,10.4562,177800.0
2008-02-04 11:10:00,12.04,12.05,11.99,12.0,132900.0,10.4475,10.4562,10.4041,10.4128,132900.0
2008-02-04 11:20:00,12.0,12.01,11.99,11.99,145100.0,10.4128,10.4215,10.4041,10.4041,145100.0
2008-02-04 11:30:00,11.99,12.05,11.94,11.95,142000.0,10.4041,10.4562,10.3607,10.3694,142000.0
2008-02-04 11:40:00,11.95,11.95,11.91,11.93,163200.0,10.3694,10.3694,10.3347,10.352,163200.0
2008-02-04 11:50:00,11.93,11.94,11.9,11.9,73100.0,10.352,10.3607,10.326,10.326,73100.0
2008-02-04 12:00:00,11.9,11.95,11.9,11.95,90900.0,10.326,10.3694,10.326,10.3694,90900.0
2008-02-04 12:10:00,11.95,11.95,11.91,11.91,114300.0,10.3694,10.3694,10.3347,10.3347,114300.0
2008-02-04 12:20:00,11.92,11.92,11.86,11.88,119700.0,10.3434,10.3434,10.2913,10.3087,119700.0
2008-02-04 12:30:00,11.88,11.89,11.87,11.89,124200.0,10.3087,10.3173,10.3,10.3173,124200.0
2008-02-04 12:40:00,11.89,11.89,11.84,11.85,169700.0,10.3173,10.3173,10.2739,10.2826,169700.0
2008-02-04 12:50:00,11.85,11.86,11.83,11.84,174900.0,10.2826,10.2913,10.2653,10.2739,174900.0
2008-02-04 13:00:00,11.83,11.84,11.8,11.81,168000.0,10.2653,10.2739,10.2392,10.2479,168000.0
2008-02-04 13:10:00,11.8,11.82,11.8,11.82,86100.0,10.2392,10.2566,10.2392,10.2566,86100.0
2008-02-04 13:20:00,11.81,11.83,11.8,11.81,165300.0,10.2479,10.2653,10.2392,10.2479,165300.0
2008-02-04 13:30:00,11.81,11.87,11.8,11.86,135400.0,10.2479,10.3,10.2392,10.2913,135400.0
2008-02-04 13:40:00,11.86,11.9,11.86,11.89,109600.0,10.2913,10.326,10.2913,10.3173,109600.0
2008-02-04 13:50:00,11.9,11.9,11.89,11.89,127500.0,10.326,10.326,10.3173,10.3173,127500.0
2008-02-04 14:00:00,11.89,11.9,11.88,11.88,123400.0,10.3173,10.326,10.3087,10.3087,123400.0
2008-02-04 14:10:00,11.88,11.92,11.88,11.92,113500.0,10.3087,10.3434,10.3087,10.3434,113500.0
2008-02-04 14:20:00,11.91,11.95,11.91,11.93,201500.0,10.3347,10.3694,10.3347,10.352,201500.0
2008-02-04 14:30:00,11.94,11.94,11.88,11.89,204100.0,10.3607,10.3607,10.3087,10.3173,204100.0
2008-02-04 14:40:00,11.89,11.91,11.88,11.91,107500.0,10.3173,10.3347,10.3087,10.3347,107500.0
2008-02-04 14:50:00,11.9,11.91,11.88,11.91,109200.0,10.326,10.3347,10.3087,10.3347,109200.0
2008-02-04 15:00:00,11.9,11.91,11.88,11.9,153100.0,10.326,10.3347,10.3087,10.326,153100.0
2008-02-04 15:10:00,11.9,11.95,11.89,11.92,463400.0,10.326,10.3694,10.3173,10.3434,463400.0
2008-02-04 15:20:00,11.92,11.93,11.91,11.92,266500.0,10.3434,10.352,10.3347,10.3434,266500.0
2008-02-04 15:30:00,11.93,11.98,11.92,11.98,323200.0,10.352,10.3954,10.3434,10.3954,323200.0
2008-02-04 15:40:00,11.98,11.99,11.96,11.97,374700.0,10.3954,10.4041,10.3781,10.3868,374700.0
2008-02-04 15:50:00,11.97,11.97,11.91,11.93,402700.0,10.3868,10.3868,10.3347,10.352,402700.0
2008-02-05 09:30:00,11.96,12.0,11.89,11.89,287500.0,10.3781,10.4128,10.3173,10.3173,287500.0
2008-02-05 09:40:00,11.89,11.91,11.8,11.82,425100.0,10.3173,10.3347,10.2392,10.2566,425100.0
2008-02-05 09:50:00,11.81,11.93,11.81,11.88,374600.0,10.2479,10.352,10.2479,10.3087,374600.0
2008-02-05 10:00:00,11.88,11.9,11.84,11.89,264900.0,10.3087,10.326,10.2739,10.3173,264900.0
2008-02-05 10:10:00,11.89,11.91,11.85,11.89,298000.0,10.3173,10.3347,10.2826,10.3173,298000.0
2008-02-05 10:20:00,11.88,11.91,11.87,11.89,286700.0,10.3087,10.3347,10.3,10.3173,286700.0
2008-02-05 10:30:00,11.9,11.96,11.89,11.94,308100.0,10.326,10.3781,10.3173,10.3607,308100.0
2008-02-05 10:40:00,11.93,11.95,11.92,11.94,1185300.0,10.352,10.3694,10.3434,10.3607,1185300.0
2008-02-05 10:50:00,11.93,11.94,11.85,11.9,225000.0,10.352,10.3607,10.2826,10.326,225000.0
2008-02-05 11:00:00,11.89,11.91,11.86,11.87,215100.0,10.3173,10.3347,10.2913,10.3,215100.0
2008-02-05 11:10:00,11.87,11.91,11.87,11.88,116300.0,10.3,10.3347,10.3,10.3087,116300.0
2008-02-05 11:20:00,11.88,11.89,11.87,11.87,219900.0,10.3087,10.3173,10.3,10.3,219900.0
2008-02-05 11:30:00,11.88,11.91,11.86,11.9,245000.0,10.3087,10.3347,10.2913,10.326,245000.0
2008-02-05 11:40:00,11.9,11.91,11.88,11.9,272100.0,10.326,10.3347,10.3087,10.326,272100.0
2008-02-05 11:50:00,11.89,11.91,11.88,11.9,157200.0,10.3173,10.3347,10.3087,10.326,157200.0
2008-02-05 12:00:00,11.9,11.9,11.87,11.88,181600.0,10.326,10.326,10.3,10.3087,181600.0
2008-02-05 12:10:00,11.88,11.91,11.86,11.89,244800.0,10.3087,10.3347,10.2913,10.3173,244800.0
2008-02-05 12:20:00,11.9,11.9,11.85,11.87,204500.0,10.326,10.326,10.2826,10.3,204500.0
2008-02-05 12:30:00,11.86,11.9,11.86,11.89,305900.0,10.2913,10.326,10.2913,10.3173,305900.0
2008-02-05 12:40:00,11.89,11.91,11.87,11.9,460600.0,10.3173,10.3347,10.3,10.326,460600.0
2008-02-05 12:50:00,11.9,11.94,11.89,11.92,169700.0,10.326,10.3607,10.3173,10.3434,169700.0
2008-02-05 13:00:00,11.92,12.0,11.92,11.93,339400.0,10.3434,10.4128,10.3434,10.352,339400.0
2008-02-05 13:10:00,11.92,11.94,11.88,11.93,169200.0,10.3434,10.3607,10.3087,10.352,169200.0
2008-02-05 13:20:00,11.92,11.95,11.92,11.93,86900.0,10.3434,10.3694,10.3434,10.352,86900.0
2008-02-05 13:30:00,11.92,11.93,11.87,11.89,122100.0,10.3434,10.352,10.3,10.3173,122100.0
2008-02-05 13:40:00,11.88,11.9,11.86,11.87,171600.0,10.3087,10.326,10.2913,10.3,171600.0
2008-02-05 13:50:00,11.86,11.87,11.86,11.86,54600.0,10.2913,10.3,10.2913,10.2913,54600.0
2008-02-05 14:00:00,11.86,11.87,11.81,11.86,225100.0,10.2913,10.3,10.2479,10.2913,225100.0
2008-02-05 14:10:00,11.85,11.89,11.83,11.89,147700.0,10.2826,10.3173,10.2653,10.3173,147700.0
2008-02-05 14:20:00,11.89,11.9,11.85,11.88,166400.0,10.3173,10.326,10.2826,10.3087,166400.0
2008-02-05 14:30:00,11.89,11.89,11.87,11.88,179900.0,10.3173,10.3173,10.3,10.3087,179900.0
2008-02-05 14:40:00,11.88,11.88,11.83,11.85,163000.0,10.3087,10.3087,10.2653,10.2826,163000.0
2008-02-05 14:50:00,11.86,11.86,11.8,11.82,295900.0,10.2913,10.2913,10.2392,10.2566,295900.0
2008-02-05 15:00:00,11.82,11.83,11.77,11.78,200800.0,10.2566,10.2653,10.2132,10.2219,200800.0
2008-02-05 15:10:00,11.78,11.82,11.74,11.81,304600.0,10.2219,10.2566,10.1872,10.2479,304600.0
2008-02-05 15:20:00,11.82,11.84,11.74,11.78,263900.0,10.2566,10.2739,10.1872,10.2219,263900.0
2008-02-05 15:30:00,11.79,11.82,11.78,11.79,217300.0,10.2306,10.2566,10.2219,10.2306,217300.0
2008-02-05 15:40:00,11.79,11.79,11.74,11.74,358200.0,10.2306,10.2306,10.1872,10.1872,358200.0
2008-02-05 15:50:00,11.74,11.75,11.71,11.73,383900.0,10.1872,10.1958,10.1611,10.1785,383900.0
2008-02-06 09:30:00,11.81,11.88,11.81,11.84,176200.0,10.2479,10.3087,10.2479,10.2739,176200.0
2008-02-06 09:40:00,11.84,11.88,11.81,11.86,200000.0,10.2739,10.3087,10.2479,10.2913,200000.0
2008-02-06 09:50:00,11.86,11.92,11.85,11.87,254900.0,10.2913,10.3434,10.2826,10.3,254900.0
2008-02-06 10:00:00,11.88,11.99,11.87,11.95,211100.0,10.3087,10.4041,10.3,10.3694,211100.0
2008-02-06 10:10:00,11.96,12.01,11.94,12.0,167000.0,10.3781,10.4215,10.3607,10.4128,167000.0
2008-02-06 10:20:00,12.0,12.02,11.95,11.99,280200.0,10.4128,10.4301,10.3694,10.4041,280200.0
2008-02-06 10:30:00,11.99,12.2,11.99,12.19,431300.0,10.4041,10.5863,10.4041,10.5777,431300.0
2008-02-06 10:40:00,12.19,12.22,12.15,12.17,401600.0,10.5777,10.6037,10.5429,10.5603,401600.0
2008-02-06 10:50:00,12.17,12.19,12.09,12.13,268000.0,10.5603,10.5777,10.4909,10.5256,268000.0
2008-02-06 11:00:00,12.13,12.16,12.12,12.13,233100.0,10.5256,10.5516,10.5169,10.5256,233100.0
2008-02-06 11:10:00,12.13,12.16,12.1,12.14,129100.0,10.5256,10.5516,10.4996,10.5343,129100.0
2008-02-06 11:20:00,12.13,12.19,12.13,12.19,109900.0,10.5256,10.5777,10.5256,10.5777,109900.0
2008-02-06 11:30:00,12.19,12.22,12.17,12.2,150700.0,10.5777,10.6037,10.5603,10.5863,150700.0
2008-02-06 11:40:00,12.2,12.21,12.18,12.18,247100.0,10.5863,10.595,10.569,10.569,247100.0
2008-02-06 11:50:00,12.19,12.21,12.19,12.21,181900.0,10.5777,10.595,10.5777,10.595,181900.0
2008-02-06 12:00:00,12.21,12.21,12.19,12.2,277700.0,10.595,10.595,10.5777,10.5863,277700.0
2008-02-06 12:10:00,12.2,12.2,12.16,12.19,154100.0,10.5863,10.5863,10.5516,10.5777,154100.0
2008-02-06 12:20:00,12.18,12.19,12.16,12.17,116000.0,10.569,10.5777,10.5516,10.5603,116000.0
2008-02-06 12:30:00,12.17,12.17,12.12,12.16,162000.0,10.5603,10.5603,10.5169,10.5516,162000.0
2008-02-06 12:40:00,12.16,12.16,12.15,12.15,149400.0,10.5516,10.5516,10.5429,10.5429,149400.0
2008-02-06 12:50:00,12.15,12.2,12.15,12.19,119300.0,10.5429,10.5863,10.5429,10.5777,119300.0
2008-02-06 13:00:00,12.19,12.2,12.18,12.19,47900.0,10.5777,10.5863,10.569,10.5777,47900.0
2008-02-06 13:10:00,12.19,12.19,12.16,12.17,166000.0,10.5777,10.5777,10.5516,10.5603,166000.0
2008-02-06 13:20:00,12.17,12.2,12.17,12.19,85800.0,10.5603,10.5863,10.5603,10.5777,85800.0
2008-02-06 13:30:00,12.19,12.2,12.15,12.15,354500.0,10.5777,10.5863,10.5429,10.5429,354500.0
2008-02-06 13:40:00,12.15,12.16,12.12,12.15,212200.0,10.5429,10.5516,10.5169,10.5429,212200.0
2008-02-06 13:50:00,12.15,12.16,12.07,12.08,218800.0,10.5429,10.5516,10.4735,10.4822,218800.0
2008-02-06 14:00:00,12.09,12.11,12.06,12.09,313500.0,10.4909,10.5082,10.4648,10.4909,313500.0
2008-02-06 14:10:00,12.09,12.1,12.0,12.01,391900.0,10.4909,10.4996,10.4128,10.4215,391900.0
2008-02-06 14:20:00,12.0,12.05,11.98,12.04,257900.0,10.4128,10.4562,10.3954,10.4475,257900.0
2008-02-06 14:30:00,12.05,12.07,12.0,12.07,151800.0,10.4562,10.4735,10.4128,10.4735,151800.0
2008-02-06 14:40:00,12.07,12.09,12.06,12.08,59800.0,10.4735,10.4909,10.4648,10.4822,59800.0
2008-02-06 14:50:00,12.07,12.13,12.05,12.11,90100.0,10.4735,10.5256,10.4562,10.5082,90100.0
2008-02-06 15:00:00,12.11,12.14,12.1,12.13,160200.0,10.5082,10.5343,10.4996,10.5256,160200.0
2008-02-06 15:10:00,12.12,12.15,12.02,12.04,242400.0,10.5169,10.5429,10.4301,10.4475,242400.0
2008-02-06 15:20:00,12.04,12.07,12.01,12.06,228900.0,10.4475,10.4735,10.4215,10.4648,228900.0
2008-02-06 15:30:00,12.05,12.06,11.99,12.01,173400.0,10.4562,10.4648,10.4041,10.4215,173400.0
2008-02-06 15:40:00,12.01,12.01,11.95,11.97,189100.0,10.4215,10.4215,10.3694,10.3868,189100.0
2008-02-06 15:50:00,11.96,11.96,11.9,11.96,246800.0,10.3781,10.3781,10.326,10.3781,246800.0
2008-02-07 09:30:00,12.0,12.29,12.0,12.29,543900.0,10.4128,10.6644,10.4128,10.6644,543900.0
2008-02-07 09:40:00,12.28,12.42,12.27,12.35,560300.0,10.6557,10.7772,10.6471,10.7165,560300.0
2008-02-07 09:50:00,12.36,12.37,12.3,12.32,299100.0,10.7252,10.7338,10.6731,10.6905,299100.0
2008-02-07 10:00:00,12.32,12.36,12.31,12.33,577800.0,10.6905,10.7252,10.6818,10.6991,577800.0
2008-02-07 10:10:00,12.33,12.43,12.32,12.43,557200.0,10.6991,10.7859,10.6905,10.7859,557200.0
2008-02-07 10:20:00,12.43,12.49,12.42,12.45,485500.0,10.7859,10.838,10.7772,10.8033,485500.0
2008-02-07 10:30:00,12.44,12.49,12.44,12.47,346000.0,10.7946,10.838,10.7946,10.8206,346000.0
2008-02-07 10:40:00,12.46,12.65,12.46,12.64,502000.0,10.8119,10.9768,10.8119,10.9681,502000.0
2008-02-07 10:50:00,12.65,12.68,12.63,12.65,474300.0,10.9768,11.0028,10.9595,10.9768,474300.0
2008-02-07 11:00:00,12.65,12.7,12.62,12.62,453400.0,10.9768,11.0202,10.9508,10.9508,453400.0
2008-02-07 11:10:00,12.62,12.67,12.58,12.65,768600.0,10.9508,10.9942,10.9161,10.9768,768600.0
2008-02-07 11:20:00,12.65,12.72,12.65,12.72,362400.0,10.9768,11.0375,10.9768,11.0375,362400.0
2008-02-07 11:30:00,12.71,12.75,12.68,12.69,269200.0,11.0289,11.0636,11.0028,11.0115,269200.0
2008-02-07 11:40:00,12.69,12.7,12.68,12.7,137600.0,11.0115,11.0202,11.0028,11.0202,137600.0
2008-02-07 11:50:00,12.69,12.7,12.61,12.62,302900.0,11.0115,11.0202,10.9421,10.9508,302900.0
2008-02-07 12:00:00,12.62,12.65,12.59,12.65,317500.0,10.9508,10.9768,10.9247,10.9768,317500.0
2008-02-07 12:10:00,12.65,12.66,12.64,12.65,378400.0,10.9768,10.9855,10.9681,10.9768,378400.0
2008-02-07 12:20:00,12.65,12.66,12.62,12.66,260500.0,10.9768,10.9855,10.9508,10.9855,260500.0
2008-02-07 12:30:00,12.65,12.69,12.63,12.65,496000.0,10.9768,11.0115,10.9595,10.9768,496000.0
2008-02-07 12:40:00,12.65,12.73,12.65,12.72,539800.0,10.9768,11.0462,10.9768,11.0375,539800.0
2008-02-07 12:50:00,12.73,12.79,12.71,12.76,647200.0,11.0462,11.0983,11.0289,11.0723,647200.0
2008-02-07 13:00:00,12.76,12.76,12.73,12.74,458200.0,11.0723,11.0723,11.0462,11.0549,458200.0
2008-02-07 13:10:00,12.74,12.81,12.74,12.81,470000.0,11.0549,11.1156,11.0549,11.1156,470000.0
2008-02-07 13:20:00,12.81,12.84,12.75,12.76,1264600.0,11.1156,11.1417,11.0636,11.0723,1264600.0
2008-02-07 13:30:00,12.76,12.79,12.73,12.73,200700.0,11.0723,11.0983,11.0462,11.0462,200700.0
2008-02-07 13:40:00,12.73,12.8,12.73,12.77,143700.0,11.0462,11.107,11.0462,11.0809,143700.0
2008-02-07 13:50:00,12.78,12.8,12.77,12.8,195800.0,11.0896,11.107,11.0809,11.107,195800.0
2008-02-07 14:00:00,12.8,12.84,12.79,12.8,258400.0,11.107,11.1417,11.0983,11.107,258400.0
2008-02-07 14:10:00,12.8,12.81,12.72,12.73,405200.0,11.107,11.1156,11.0375,11.0462,405200.0
2008-02-07 14:20:00,12.73,12.79,12.69,12.77,329400.0,11.0462,11.0983,11.0115,11.0809,329400.0
2008-02-07 14:30:00,12.77,12.78,12.74,12.74,583300.0,11.0809,11.0896,11.0549,11.0549,583300.0
2008-02-07 14:40:00,12.74,12.75,12.7,12.74,199000.0,11.0549,11.0636,11.0202,11.0549,199000.0
2008-02-07 14:50:00,12.74,12.77,12.72,12.72,249400.0,11.0549,11.0809,11.0375,11.0375,249400.0
2008-02-07 15:00:00,12.71,12.8,12.69,12.79,801800.0,11.0289,11.107,11.0115,11.0983,801800.0
2008-02-07 15:10:00,12.79,12.8,12.75,12.79,511600.0,11.0983,11.107,11.0636,11.0983,511600.0
2008-02-07 15:20:00,12.79,12.86,12.78,12.81,670500.0,11.0983,11.159,11.0896,11.1156,670500.0
2008-02-07 15:30:00,12.81,12.86,12.8,12.83,571600.0,11.1156,11.159,11.107,11.133,571600.0
2008-02-07 15:40:00,12.83,12.85,12.77,12.79,477800.0,11.133,11.1504,11.0809,11.0983,477800.0
2008-02-07 15:50:00,12.78,12.93,12.78,12.92,964200.0,11.0896,11.2198,11.0896,11.2111,964200.0
2008-02-08 09:30:00,12.86,12.86,12.7,12.82,373200.0,11.159,11.159,11.0202,11.1243,373200.0
2008-02-08 09:40:00,12.82,12.84,12.75,12.83,274800.0,11.1243,11.1417,11.0636,11.133,274800.0
2008-02-08 09:50:00,12.83,12.83,12.78,12.8,261400.0,11.133,11.133,11.0896,11.107,261400.0
2008-02-08 10:00:00,12.8,12.81,12.75,12.76,444900.0,11.107,11.1156,11.0636,11.0723,444900.0
2008-02-08 10:10:00,12.75,12.78,12.73,12.73,385700.0,11.0636,11.0896,11.0462,11.0462,385700.0
2008-02-08 10:20:00,12.73,12.77,12.73,12.77,313300.0,11.0462,11.0809,11.0462,11.0809,313300.0
2008-02-08 10:30:00,12.77,12.77,12.73,12.75,266700.0,11.0809,11.0809,11.0462,11.0636,266700.0
2008-02-08 10:40:00,12.75,12.84,12.75,12.8,247800.0,11.0636,11.1417,11.0636,11.107,247800.0
2008-02-08 10:50:00,12.8,12.81,12.75,12.76,167900.0,11.107,11.1156,11.0636,11.0723,167900.0
2008-02-08 11:00:00,12.76,12.85,12.75,12.81,353400.0,11.0723,11.1504,11.0636,11.1156,353400.0
2008-02-08 11:10:00,12.81,12.86,12.79,12.82,216300.0,11.1156,11.159,11.0983,11.1243,216300.0
2008-02-08 11:20:00,12.83,12.83,12.77,12.77,179000.0,11.133,11.133,11.0809,11.0809,179000.0
2008-02-08 11:30:00,12.78,12.79,12.77,12.78,72300.0,11.0896,11.0983,11.0809,11.0896,72300.0
2008-02-08 11:40:00,12.78,12.8,12.76,12.76,327800.0,11.0896,11.107,11.0723,11.0723,327800.0
2008-02-08 11:50:00,12.77,12.77,12.75,12.76,190200.0,11.0809,11.0809,11.0636,11.0723,190200.0
2008-02-08 12:00:00,12.75,12.76,12.74,12.75,290600.0,11.0636,11.0723,11.0549,11.0636,290600.0
2008-02-08 12:10:00,12.76,12.77,12.71,12.75,433300.0,11.0723,11.0809,11.0289,11.0636,433300.0
2008-02-08 12:20:00,12.74,12.76,12.7,12.72,490100.0,11.0549,11.0723,11.0202,11.0375,490100.0
2008-02-08 12:30:00,12.72,12.73,12.7,12.7,278700.0,11.0375,11.0462,11.0202,11.0202,278700.0
2008-02-08 12:40:00,12.7,12.72,12.69,12.7,341900.0,11.0202,11.0375,11.0115,11.0202,341900.0
2008-02-08 12:50:00,12.7,12.72,12.68,12.69,375100.0,11.0202,11.0375,11.0028,11.0115,375100.0
2008-02-08 13:00:00,12.69,12.7,12.68,12.68,252700.0,11.0115,11.0202,11.0028,11.0028,252700.0
2008-02-08 13:10:00,12.68,12.68,12.64,12.65,188700.0,11.0028,11.0028,10.9681,10.9768,188700.0
2008-02-08 13:20:00,12.64,12.67,12.63,12.66,228600.0,10.9681,10.9942,10.9595,10.9855,228600.0
2008-02-08 13:30:00,12.66,12.67,12.64,12.64,102100.0,10.9855,10.9942,10.9681,10.9681,102100.0
2008-02-08 13:40:00,12.65,12.65,12.62,12.63,184100.0,10.9768,10.9768,10.9508,10.9595,184100.0
2008-02-08 13:50:00,12.63,12.67,12.62,12.65,133900.0,10.9595,10.9942,10.9508,10.9768,133900.0
2008-02-08 14:00:00,12.65,12.65,12.61,12.61,99200.0,10.9768,10.9768,10.9421,10.9421,99200.0
2008-02-08 14:10:00,12.61,12.67,12.6,12.67,174800.0,10.9421,10.9942,10.9334,10.9942,174800.0
2008-02-08 14:20:00,12.67,12.72,12.65,12.71,169100.0,10.9942,11.0375,10.9768,11.0289,169100.0
2008-02-08 14:30:00,12.71,12.72,12.67,12.7,176600.0,11.0289,11.0375,10.9942,11.0202,176600.0
2008-02-08 14:40:00,12.69,12.72,12.67,12.68,89200.0,11.0115,11.0375,10.9942,11.0028,89200.0
2008-02-08 14:50:00,12.68,12.69,12.67,12.68,88800.0,11.0028,11.0115,10.9942,11.0028,88800.0
2008-02-08 15:00:00,12.67,12.67,12.64,12.67,164000.0,10.9942,10.9942,10.9681,10.9942,164000.0
2008-02-08 15:10:00,12.67,12.74,12.66,12.73,159000.0,10.9942,11.0549,10.9855,11.0462,159000.0
2008-02-08 15:20:00,12.73,12.74,12.66,12.72,259300.0,11.0462,11.0549,10.9855,11.0375,259300.0
2008-02-08 15:30:00,12.72,12.8,12.72,12.77,208300.0,11.0375,11.107,11.0375,11.0809,208300.0
2008-02-08 15:40:00,12.78,12.83,12.77,12.79,415400.0,11.0896,11.133,11.0809,11.0983,415400.0
2008-02-08 15:50:00,12.79,12.8,12.72,12.79,395000.0,11.0983,11.107,11.0375,11.0983,395000.0
2008-02-11 09:30:00,12.77,12.8,12.68,12.7,181200.0,11.0809,11.107,11.0028,11.0202,181200.0
2008-02-11 09:40:00,12.7,12.73,12.6,12.64,239700.0,11.0202,11.0462,10.9334,10.9681,239700.0
2008-02-11 09:50:00,12.65,12.68,12.61,12.67,175100.0,10.9768,11.0028,10.9421,10.9942,175100.0
2008-02-11 10:00:00,12.67,12.69,12.6,12.6,136600.0,10.9942,11.0115,10.9334,10.9334,136600.0
2008-02-11 10:10:00,12.6,12.61,12.57,12.58,104500.0,10.9334,10.9421,10.9074,10.9161,104500.0
2008-02-11 10:20:00,12.58,12.59,12.56,12.57,93400.0,10.9161,10.9247,10.8987,10.9074,93400.0
2008-02-11 10:30:00,12.58,12.62,12.57,12.61,88500.0,10.9161,10.9508,10.9074,10.9421,88500.0
2008-02-11 10:40:00,12.61,12.71,12.61,12.7,89500.0,10.9421,11.0289,10.9421,11.0202,89500.0
2008-02-11 10:50:00,12.7,12.73,12.67,12.73,60900.0,11.0202,11.0462,10.9942,11.0462,60900.0
2008-02-11 11:00:00,12.73,12.78,12.72,12.77,108700.0,11.0462,11.0896,11.0375,11.0809,108700.0
2008-02-11 11:10:00,12.77,12.81,12.76,12.78,100200.0,11.0809,11.1156,11.0723,11.0896,100200.0
2008-02-11 11:20:00,12.78,12.81,12.67,12.68,197900.0,11.0896,11.1156,10.9942,11.0028,197900.0
2008-02-11 11:30:00,12.68,12.68,12.62,12.65,194300.0,11.0028,11.0028,10.9508,10.9768,194300.0
2008-02-11 11:40:00,12.66,12.69,12.64,12.65,114300.0,10.9855,11.0115,10.9681,10.9768,114300.0
2008-02-11 11:50:00,12.66,12.67,12.64,12.64,113100.0,10.9855,10.9942,10.9681,10.9681,113100.0
2008-02-11 12:00:00,12.64,12.73,12.64,12.7,110800.0,10.9681,11.0462,10.9681,11.0202,110800.0
2008-02-11 12:10:00,12.7,12.71,12.67,12.68,68800.0,11.0202,11.0289,10.9942,11.0028,68800.0
2008-02-11 12:20:00,12.68,12.69,12.66,12.68,71600.0,11.0028,11.0115,10.9855,11.0028,71600.0
2008-02-11 12:30:00,12.68,12.76,12.67,12.76,61000.0,11.0028,11.0723,10.9942,11.0723,61000.0
2008-02-11 12:40:00,12.76,12.78,12.75,12.77,41800.0,11.0723,11.0896,11.0636,11.0809,41800.0
2008-02-11 12:50:00,12.77,12.79,12.76,12.78,35400.0,11.0809,11.0983,11.0723,11.0896,35400.0
2008-02-11 13:00:00,12.79,12.8,12.73,12.76,140300.0,11.0983,11.107,11.0462,11.0723,140300.0
2008-02-11 13:10:00,12.77,12.78,12.76,12.77,34800.0,11.0809,11.0896,11.0723,11.0809,34800.0
2008-02-11 13:20:00,12.77,12.78,12.76,12.77,105800.0,11.0809,11.0896,11.0723,11.0809,105800.0
2008-02-11 13:30:00,12.77,12.8,12.76,12.77,73000.0,11.0809,11.107,11.0723,11.0809,73000.0
2008-02-11 13:40:00,12.77,12.79,12.76,12.79,49800.0,11.0809,11.0983,11.0723,11.0983,49800.0
2008-02-11 13:50:00,12.79,12.8,12.76,12.77,100500.0,11.0983,11.107,11.0723,11.0809,100500.0
2008-02-11 14:00:00,12.76,12.83,12.76,12.82,152600.0,11.0723,11.133,11.0723,11.1243,152600.0
2008-02-11 14:10:00,12.82,12.85,12.82,12.83,66500.0,11.1243,11.1504,11.1243,11.133,66500.0
2008-02-11 14:20:00,12.83,12.84,12.79,12.79,68900.0,11.133,11.1417,11.0983,11.0983,68900.0
2008-02-11 14:30:00,12.79,12.8,12.73,12.74,81200.0,11.0983,11.107,11.0462,11.0549,81200.0
2008-02-11 14:40:00,12.74,12.78,12.73,12.78,82700.0,11.0549,11.0896,11.0462,11.0896,82700.0
2008-02-11 14:50:00,12.77,12.81,12.76,12.76,100300.0,11.0809,11.1156,11.0723,11.0723,100300.0
2008-02-11 15:00:00,12.76,12.77,12.73,12.76,249400.0,11.0723,11.0809,11.0462,11.0723,249400.0
2008-02-11 15:10:00,12.76,12.78,12.75,12.75,314500.0,11.0723,11.0896,11.0636,11.0636,314500.0
2008-02-11 15:20:00,12.75,12.79,12.75,12.75,228600.0,11.0636,11.0983,11.0636,11.0636,228600.0
2008-02-11 15:30:00,12.75,12.76,12.74,12.75,135500.0,11.0636,11.0723,11.0549,11.0636,135500.0
2008-02-11 15:40:00,12.76,12.78,12.75,12.77,146000.0,11.0723,11.0896,11.0636,11.0809,146000.0
2008-02-11 15:50:00,12.77,12.8,12.77,12.78,279200.0,11.0809,11.107,11.0809,11.0896,279200.0
2008-02-12 09:30:00,12.86,12.9,12.8,12.84,91300.0,11.159,11.1937,11.107,11.1417,91300.0
2008-02-12 09:40:00,12.83,12.89,12.78,12.84,165000.0,11.133,11.1851,11.0896,11.1417,165000.0
2008-02-12 09:50:00,12.84,12.85,12.78,12.84,117600.0,11.1417,11.1504,11.0896,11.1417,117600.0
2008-02-12 10:00:00,12.85,12.94,12.84,12.9,88800.0,11.1504,11.2285,11.1417,11.1937,88800.0
2008-02-12 10:10:00,12.9,12.98,12.89,12.93,157500.0,11.1937,11.2632,11.1851,11.2198,157500.0
2008-02-12 10:20:00,12.92,12.93,12.82,12.82,155200.0,11.2111,11.2198,11.1243,11.1243,155200.0
2008-02-12 10:30:00,12.82,12.88,12.82,12.85,86700.0,11.1243,11.1764,11.1243,11.1504,86700.0
2008-02-12 10:40:00,12.85,12.94,12.85,12.94,70500.0,11.1504,11.2285,11.1504,11.2285,70500.0
2008-02-12 10:50:00,12.94,12.98,12.91,12.98,150500.0,11.2285,11.2632,11.2024,11.2632,150500.0
2008-02-12 11:00:00,12.98,13.0,12.97,12.99,82900.0,11.2632,11.2805,11.2545,11.2718,82900.0
2008-02-12 11:10:00,13.0,13.0,12.96,12.96,89300.0,11.2805,11.2805,11.2458,11.2458,89300.0
2008-02-12 11:20:00,12.96,12.97,12.9,12.91,64800.0,11.2458,11.2545,11.1937,11.2024,64800.0
2008-02-12 11:30:00,12.92,12.92,12.9,12.92,54200.0,11.2111,11.2111,11.1937,11.2111,54200.0
2008-02-12 11:40:00,12.92,12.92,12.91,12.91,69700.0,11.2111,11.2111,11.2024,11.2024,69700.0
2008-02-12 11:50:00,12.92,12.95,12.91,12.94,79700.0,11.2111,11.2371,11.2024,11.2285,79700.0
2008-02-12 12:00:00,12.94,12.98,12.94,12.98,67800.0,11.2285,11.2632,11.2285,11.2632,67800.0
2008-02-12 12:10:00,12.98,12.99,12.95,12.95,90400.0,11.2632,11.2718,11.2371,11.2371,90400.0
2008-02-12 12:20:00,12.96,12.96,12.91,12.91,73400.0,11.2458,11.2458,11.2024,11.2024,73400.0
2008-02-12 12:30:00,12.91,12.92,12.86,12.87,103700.0,11.2024,11.2111,11.159,11.1677,103700.0
2008-02-12 12:40:00,12.88,12.88,12.87,12.87,34100.0,11.1764,11.1764,11.1677,11.1677,34100.0
2008-02-12 12:50:00,12.88,12.88,12.85,12.86,62200.0,11.1764,11.1764,11.1504,11.159,62200.0
2008-02-12 13:00:00,12.86,12.89,12.86,12.88,50700.0,11.159,11.1851,11.159,11.1764,50700.0
2008-02-12 13:10:00,12.89,12.9,12.88,12.89,54300.0,11.1851,11.1937,11.1764,11.1851,54300.0
2008-02-12 13:20:00,12.9,12.95,12.89,12.94,111100.0,11.1937,11.2371,11.1851,11.2285,111100.0
2008-02-12 13:30:00,12.95,12.97,12.93,12.96,85200.0,11.2371,11.2545,11.2198,11.2458,85200.0
2008-02-12 13:40:00,12.96,12.96,12.89,12.9,100100.0,11.2458,11.2458,11.1851,11.1937,100100.0
2008-02-12 13:50:00,12.91,12.94,12.9,12.92,90100.0,11.2024,11.2285,11.1937,11.2111,90100.0
2008-02-12 14:00:00,12.92,12.93,12.86,12.86,93600.0,11.2111,11.2198,11.159,11.159,93600.0
2008-02-12 14:10:00,12.86,12.89,12.8,12.81,134700.0,11.159,11.1851,11.107,11.1156,134700.0
2008-02-12 14:20:00,12.81,12.82,12.77,12.81,113300.0,11.1156,11.1243,11.0809,11.1156,113300.0
2008-02-12 14:30:00,12.81,12.82,12.75,12.75,141300.0,11.1156,11.1243,11.0636,11.0636,141300.0
2008-02-12 14:40:00,12.76,12.84,12.75,12.84,102800.0,11.0723,11.1417,11.0636,11.1417,102800.0
2008-02-12 14:50:00,12.84,12.85,12.81,12.83,54600.0,11.1417,11.1504,11.1156,11.133,54600.0
2008-02-12 15:00:00,12.83,12.89,12.76,12.8,230500.0,11.133,11.1851,11.0723,11.107,230500.0
2008-02-12 15:10:00,12.8,12.82,12.77,12.82,208400.0,11.107,11.1243,11.0809,11.1243,208400.0
2008-02-12 15:20:00,12.82,12.82,12.7,12.74,213200.0,11.1243,11.1243,11.0202,11.0549,213200.0
2008-02-12 15:30:00,12.74,12.76,12.65,12.66,190800.0,11.0549,11.0723,10.9768,10.9855,190800.0
2008-02-12 15:40:00,12.66,12.75,12.65,12.74,179500.0,10.9855,11.0636,10.9768,11.0549,179500.0
2008-02-12 15:50:00,12.74,12.77,12.73,12.77,153100.0,11.0549,11.0809,11.0462,11.0809,153100.0
2008-02-13 09:30:00,12.83,13.0,12.83,12.93,210900.0,11.133,11.2805,11.133,11.2198,210900.0
2008-02-13 09:40:00,12.92,12.92,12.83,12.9,168200.0,11.2111,11.2111,11.133,11.1937,168200.0
2008-02-13 09:50:00,12.89,12.89,12.81,12.87,220900.0,11.1851,11.1851,11.1156,11.1677,220900.0
2008-02-13 10:00:00,12.87,12.92,12.85,12.92,168500.0,11.1677,11.2111,11.1504,11.2111,168500.0
2008-02-13 10:10:00,12.92,12.95,12.89,12.89,134200.0,11.2111,11.2371,11.1851,11.1851,134200.0
2008-02-13 10:20:00,12.89,12.9,12.81,12.9,138000.0,11.1851,11.1937,11.1156,11.1937,138000.0
2008-02-13 10:30:00,12.9,12.92,12.86,12.88,142900.0,11.1937,11.2111,11.159,11.1764,142900.0
2008-02-13 10:40:00,12.88,12.91,12.86,12.86,109500.0,11.1764,11.2024,11.159,11.159,109500.0
2008-02-13 10:50:00,12.86,12.89,12.84,12.87,167900.0,11.159,11.1851,11.1417,11.1677,167900.0
2008-02-13 11:00:00,12.86,12.94,12.86,12.94,103000.0,11.159,11.2285,11.159,11.2285,103000.0
2008-02-13 11:10:00,12.93,12.94,12.9,12.91,87500.0,11.2198,11.2285,11.1937,11.2024,87500.0
2008-02-13 11:20:00,12.91,12.95,12.9,12.94,610700.0,11.2024,11.2371,11.1937,11.2285,610700.0
2008-02-13 11:30:00,12.94,12.95,12.91,12.93,105100.0,11.2285,11.2371,11.2024,11.2198,105100.0
2008-02-13 11:40:00,12.94,12.94,12.88,12.91,164900.0,11.2285,11.2285,11.1764,11.2024,164900.0
2008-02-13 11:50:00,12.92,12.93,12.89,12.92,281800.0,11.2111,11.2198,11.1851,11.2111,281800.0
2008-02-13 12:00:00,12.92,12.94,12.91,12.94,80300.0,11.2111,11.2285,11.2024,11.2285,80300.0
2008-02-13 12:10:00,12.94,12.96,12.94,12.95,308500.0,11.2285,11.2458,11.2285,11.2371,308500.0
2008-02-13 12:20:00,12.96,12.96,12.95,12.95,103700.0,11.2458,11.2458,11.2371,11.2371,103700.0
2008-02-13 12:30:00,12.95,12.97,12.95,12.97,93700.0,11.2371,11.2545,11.2371,11.2545,93700.0
2008-02-13 12:40:00,12.96,12.97,12.93,12.97,151700.0,11.2458,11.2545,11.2198,11.2545,151700.0
2008-02-13 12:50:00,12.96,12.99,12.96,12.98,188800.0,11.2458,11.2718,11.2458,11.2632,188800.0
2008-02-13 13:00:00,12.98,13.02,12.97,13.0,261100.0,11.2632,11.2979,11.2545,11.2805,261100.0
2008-02-13 13:10:00,13.0,13.02,12.99,13.01,135000.0,11.2805,11.2979,11.2718,11.2892,135000.0
2008-02-13 13:20:00,13.01,13.01,12.98,12.98,94500.0,11.2892,11.2892,11.2632,11.2632,94500.0
2008-02-13 13:30:00,12.98,13.0,12.96,13.0,94600.0,11.2632,11.2805,11.2458,11.2805,94600.0
2008-02-13 13:40:00,13.0,13.01,12.99,13.01,156200.0,11.2805,11.2892,11.2718,11.2892,156200.0
2008-02-13 13:50:00,13.01,13.04,13.0,13.02,197300.0,11.2892,11.3152,11.2805,11.2979,197300.0
2008-02-13 14:00:00,13.02,13.04,13.0,13.03,140000.0,11.2979,11.3152,11.2805,11.3065,140000.0
2008-02-13 14:10:00,13.03,13.05,13.02,13.04,62800.0,11.3065,11.3239,11.2979,11.3152,62800.0
2008-02-13 14:20:00,13.04,13.05,13.02,13.02,157000.0,11.3152,11.3239,11.2979,11.2979,157000.0
2008-02-13 14:30:00,13.02,13.05,13.01,13.05,152200.0,11.2979,11.3239,11.2892,11.3239,152200.0
2008-02-13 14:40:00,13.05,13.07,13.04,13.05,132000.0,11.3239,11.3413,11.3152,11.3239,132000.0
2008-02-13 14:50:00,13.05,13.1,13.05,13.09,150000.0,11.3239,11.3673,11.3239,11.3586,150000.0
2008-02-13 15:00:00,13.1,13.1,13.07,13.08,587800.0,11.3673,11.3673,11.3413,11.3499,587800.0
2008-02-13 15:10:00,13.07,13.09,13.06,13.07,139700.0,11.3413,11.3586,11.3326,11.3413,139700.0
2008-02-13 15:20:00,13.06,13.1,13.06,13.09,235200.0,11.3326,11.3673,11.3326,11.3586,235200.0
2008-02-13 15:30:00,13.09,13.1,13.06,13.09,220600.0,11.3586,11.3673,11.3326,11.3586,220600.0
2008-02-13 15:40:00,13.08,13.1,13.07,13.1,223500.0,11.3499,11.3673,11.3413,11.3673,223500.0
2008-02-13 15:50:00,13.1,13.1,13.06,13.06,275300.0,11.3673,11.3673,11.3326,11.3326,275300.0
2008-02-14 09:30:00,13.06,13.1,13.0,13.09,174200.0,11.3326,11.3673,11.2805,11.3586,174200.0
2008-02-14 09:40:00,13.07,13.1,13.05,13.07,135400.0,11.3413,11.3673,11.3239,11.3413,135400.0
2008-02-14 09:50:00,13.07,13.08,13.01,13.01,115600.0,11.3413,11.3499,11.2892,11.2892,115600.0
2008-02-14 10:00:00,13.0,13.06,13.0,13.04,281600.0,11.2805,11.3326,11.2805,11.3152,281600.0
2008-02-14 10:10:00,13.04,13.09,13.04,13.08,108200.0,11.3152,11.3586,11.3152,11.3499,108200.0
2008-02-14 10:20:00,13.09,13.1,13.06,13.07,92000.0,11.3586,11.3673,11.3326,11.3413,92000.0
2008-02-14 10:30:00,13.07,13.08,13.03,13.03,542800.0,11.3413,11.3499,11.3065,11.3065,542800.0
2008-02-14 10:40:00,13.03,13.07,13.01,13.06,392800.0,11.3065,11.3413,11.2892,11.3326,392800.0
2008-02-14 10:50:00,13.05,13.06,13.0,13.0,107000.0,11.3239,11.3326,11.2805,11.2805,107000.0
2008-02-14 11:00:00,13.0,13.01,12.95,12.95,159300.0,11.2805,11.2892,11.2371,11.2371,159300.0
2008-02-14 11:10:00,12.95,12.98,12.91,12.93,243500.0,11.2371,11.2632,11.2024,11.2198,243500.0
2008-02-14 11:20:00,12.93,12.99,12.92,12.98,65200.0,11.2198,11.2718,11.2111,11.2632,65200.0
2008-02-14 11:30:00,12.98,12.99,12.95,12.96,171300.0,11.2632,11.2718,11.2371,11.2458,171300.0
2008-02-14 11:40:00,12.96,12.96,12.93,12.94,155500.0,11.2458,11.2458,11.2198,11.2285,155500.0
2008-02-14 11:50:00,12.94,12.96,12.84,12.87,222900.0,11.2285,11.2458,11.1417,11.1677,222900.0
2008-02-14 12:00:00,12.87,12.88,12.84,12.86,120200.0,11.1677,11.1764,11.1417,11.159,120200.0
2008-02-14 12:10:00,12.86,12.86,12.85,12.86,63100.0,11.159,11.159,11.1504,11.159,63100.0
2008-02-14 12:20:00,12.86,12.86,12.81,12.84,109200.0,11.159,11.159,11.1156,11.1417,109200.0
2008-02-14 12:30:00,12.84,12.84,12.82,12.82,46200.0,11.1417,11.1417,11.1243,11.1243,46200.0
2008-02-14 12:40:00,12.81,12.82,12.78,12.78,90800.0,11.1156,11.1243,11.0896,11.0896,90800.0
2008-02-14 12:50:00,12.79,12.8,12.75,12.76,194200.0,11.0983,11.107,11.0636,11.0723,194200.0
2008-02-14 13:00:00,12.76,12.77,12.71,12.71,178700.0,11.0723,11.0809,11.0289,11.0289,178700.0
2008-02-14 13:10:00,12.72,12.73,12.66,12.72,210100.0,11.0375,11.0462,10.9855,11.0375,210100.0
2008-02-14 13:20:00,12.73,12.75,12.7,12.74,118900.0,11.0462,11.0636,11.0202,11.0549,118900.0
2008-02-14 13:30:00,12.74,12.77,12.74,12.77,110300.0,11.0549,11.0809,11.0549,11.0809,110300.0
2008-02-14 13:40:00,12.76,12.78,12.76,12.77,132400.0,11.0723,11.0896,11.0723,11.0809,132400.0
2008-02-14 13:50:00,12.77,12.79,12.76,12.78,154900.0,11.0809,11.0983,11.0723,11.0896,154900.0
2008-02-14 14:00:00,12.79,12.79,12.74,12.78,102200.0,11.0983,11.0983,11.0549,11.0896,102200.0
2008-02-14 14:10:00,12.77,12.79,12.76,12.79,121500.0,11.0809,11.0983,11.0723,11.0983,121500.0
2008-02-14 14:20:00,12.79,12.81,12.78,12.79,137000.0,11.0983,11.1156,11.0896,11.0983,137000.0
2008-02-14 14:30:00,12.79,12.8,12.74,12.76,145800.0,11.0983,11.107,11.0549,11.0723,145800.0
2008-02-14 14:40:00,12.75,12.76,12.66,12.71,143100.0,11.0636,11.0723,10.9855,11.0289,143100.0
2008-02-14 14:50:00,12.71,12.74,12.7,12.73,119400.0,11.0289,11.0549,11.0202,11.0462,119400.0
2008-02-14 15:00:00,12.72,12.75,12.72,12.75,40300.0,11.0375,11.0636,11.0375,11.0636,40300.0
2008-02-14 15:10:00,12.74,12.8,12.74,12.77,184400.0,11.0549,11.107,11.0549,11.0809,184400.0
2008-02-14 15:20:00,12.77,12.77,12.71,12.75,226400.0,11.0809,11.0809,11.0289,11.0636,226400.0
2008-02-14 15:30:00,12.75,12.75,12.69,12.71,313300.0,11.0636,11.0636,11.0115,11.0289,313300.0
2008-02-14 15:40:00,12.7,12.71,12.64,12.66,325700.0,11.0202,11.0289,10.9681,10.9855,325700.0
2008-02-14 15:50:00,12.66,12.69,12.62,12.62,430200.0,10.9855,11.0115,10.9508,10.9508,430200.0
2008-02-15 09:30:00,12.64,12.78,12.64,12.77,830200.0,10.9681,11.0896,10.9681,11.0809,830200.0
2008-02-15 09:40:00,12.77,12.85,12.76,12.81,227900.0,11.0809,11.1504,11.0723,11.1156,227900.0
2008-02-15 09:50:00,12.8,12.83,12.77,12.82,184200.0,11.107,11.133,11.0809,11.1243,184200.0
2008-02-15 10:00:00,12.82,12.83,12.79,12.82,187100.0,11.1243,11.133,11.0983,11.1243,187100.0
2008-02-15 10:10:00,12.82,12.9,12.81,12.88,141300.0,11.1243,11.1937,11.1156,11.1764,141300.0
2008-02-15 10:20:00,12.87,12.93,12.86,12.92,108200.0,11.1677,11.2198,11.159,11.2111,108200.0
2008-02-15 10:30:00,12.92,13.0,12.8,12.82,462900.0,11.2111,11.2805,11.107,11.1243,462900.0
2008-02-15 10:40:00,12.83,12.83,12.75,12.75,290300.0,11.133,11.133,11.0636,11.0636,290300.0
2008-02-15 10:50:00,12.75,12.79,12.75,12.76,198600.0,11.0636,11.0983,11.0636,11.0723,198600.0
2008-02-15 11:00:00,12.77,12.79,12.68,12.78,359500.0,11.0809,11.0983,11.0028,11.0896,359500.0
2008-02-15 11:10:00,12.78,12.82,12.76,12.79,173600.0,11.0896,11.1243,11.0723,11.0983,173600.0
2008-02-15 11:20:00,12.78,12.82,12.76,12.81,160600.0,11.0896,11.1243,11.0723,11.1156,160600.0
2008-02-15 11:30:00,12.81,12.85,12.8,12.83,99700.0,11.1156,11.1504,11.107,11.133,99700.0
2008-02-15 11:40:00,12.82,12.83,12.78,12.78,70700.0,11.1243,11.133,11.0896,11.0896,70700.0
2008-02-15 11:50:00,12.78,12.82,12.78,12.82,197100.0,11.0896,11.1243,11.0896,11.1243,197100.0
2008-02-15 12:00:00,12.83,12.86,12.83,12.84,87200.0,11.133,11.159,11.133,11.1417,87200.0
2008-02-15 12:10:00,12.85,12.89,12.84,12.89,109000.0,11.1504,11.1851,11.1417,11.1851,109000.0
2008-02-15 12:20:00,12.89,12.91,12.8,12.8,186000.0,11.1851,11.2024,11.107,11.107,186000.0
2008-02-15 12:30:00,12.81,12.82,12.79,12.8,131700.0,11.1156,11.1243,11.0983,11.107,131700.0
2008-02-15 12:40:00,12.8,12.85,12.8,12.81,138700.0,11.107,11.1504,11.107,11.1156,138700.0
2008-02-15 12:50:00,12.82,12.82,12.76,12.77,150100.0,11.1243,11.1243,11.0723,11.0809,150100.0
2008-02-15 13:00:00,12.77,12.81,12.77,12.8,108600.0,11.0809,11.1156,11.0809,11.107,108600.0
2008-02-15 13:10:00,12.8,12.83,12.79,12.81,132600.0,11.107,11.133,11.0983,11.1156,132600.0
2008-02-15 13:20:00,12.82,12.82,12.79,12.79,28500.0,11.1243,11.1243,11.0983,11.0983,28500.0
2008-02-15 13:30:00,12.8,12.8,12.79,12.8,38900.0,11.107,11.107,11.0983,11.107,38900.0
2008-02-15 13:40:00,12.8,12.81,12.79,12.8,111500.0,11.107,11.1156,11.0983,11.107,111500.0
2008-02-15 13:50:00,12.8,12.82,12.78,12.79,138300.0,11.107,11.1243,11.0896,11.0983,138300.0
2008-02-15 14:00:00,12.79,12.8,12.75,12.76,148000.0,11.0983,11.107,11.0636,11.0723,148000.0
2008-02-15 14:10:00,12.76,12.76,12.71,12.72,149600.0,11.0723,11.0723,11.0289,11.0375,149600.0
2008-02-15 14:20:00,12.72,12.78,12.68,12.74,259200.0,11.0375,11.0896,11.0028,11.0549,259200.0
2008-02-15 14:30:00,12.74,12.76,12.71,12.72,197200.0,11.0549,11.0723,11.0289,11.0375,197200.0
2008-02-15 14:40:00,12.72,12.75,12.7,12.72,497200.0,11.0375,11.0636,11.0202,11.0375,497200.0
2008-02-15 14:50:00,12.72,12.75,12.7,12.7,157600.0,11.0375,11.0636,11.0202,11.0202,157600.0
2008-02-15 15:00:00,12.71,12.77,12.69,12.73,300700.0,11.0289,11.0809,11.0115,11.0462,300700.0
2008-02-15 15:10:00,12.74,12.76,12.7,12.73,188000.0,11.0549,11.0723,11.0202,11.0462,188000.0
2008-02-15 15:20:00,12.73,12.73,12.69,12.69,225900.0,11.0462,11.0462,11.0115,11.0115,225900.0
2008-02-15 15:30:00,12.69,12.72,12.68,12.72,220200.0,11.0115,11.0375,11.0028,11.0375,220200.0
2008-02-15 15:40:00,12.72,12.72,12.66,12.67,437800.0,11.0375,11.0375,10.9855,10.9942,437800.0
2008-02-15 15:50:00,12.66,12.71,12.65,12.66,728100.0,10.9855,11.0289,10.9768,10.9855,728100.0
2008-02-19 09:30:00,12.77,12.83,12.6,12.61,240400.0,11.0809,11.133,10.9334,10.9421,240400.0
2008-02-19 09:40:00,12.61,12.68,12.57,12.67,111500.0,10.9421,11.0028,10.9074,10.9942,111500.0
2008-02-19 09:50:00,12.67,12.74,12.64,12.69,184100.0,10.9942,11.0549,10.9681,11.0115,184100.0
2008-02-19 10:00:00,12.69,12.74,12.68,12.74,265600.0,11.0115,11.0549,11.0028,11.0549,265600.0
2008-02-19 10:10:00,12.73,12.78,12.73,12.76,177900.0,11.0462,11.0896,11.0462,11.0723,177900.0
2008-02-19 10:20:00,12.76,12.77,12.64,12.68,447500.0,11.0723,11.0809,10.9681,11.0028,447500.0
2008-02-19 10:30:00,12.68,12.7,12.64,12.69,734300.0,11.0028,11.0202,10.9681,11.0115,734300.0
2008-02-19 10:40:00,12.69,12.7,12.66,12.69,223300.0,11.0115,11.0202,10.9855,11.0115,223300.0
2008-02-19 10:50:00,12.68,12.71,12.68,12.71,136100.0,11.0028,11.0289,11.0028,11.0289,136100.0
2008-02-19 11:00:00,12.71,12.72,12.69,12.7,214200.0,11.0289,11.0375,11.0115,11.0202,214200.0
2008-02-19 11:10:00,12.69,12.71,12.67,12.69,241000.0,11.0115,11.0289,10.9942,11.0115,241000.0
2008-02-19 11:20:00,12.7,12.72,12.68,12.7,170100.0,11.0202,11.0375,11.0028,11.0202,170100.0
2008-02-19 11:30:00,12.7,12.71,12.69,12.71,46700.0,11.0202,11.0289,11.0115,11.0289,46700.0
2008-02-19 11:40:00,12.71,12.71,12.63,12.65,522900.0,11.0289,11.0289,10.9595,10.9768,522900.0
2008-02-19 11:50:00,12.65,12.67,12.63,12.65,485600.0,10.9768,10.9942,10.9595,10.9768,485600.0
2008-02-19 12:00:00,12.65,12.68,12.63,12.68,98400.0,10.9768,11.0028,10.9595,11.0028,98400.0
2008-02-19 12:10:00,12.68,12.68,12.63,12.66,193400.0,11.0028,11.0028,10.9595,10.9855,193400.0
2008-02-19 12:20:00,12.66,12.7,12.65,12.69,287000.0,10.9855,11.0202,10.9768,11.0115,287000.0
2008-02-19 12:30:00,12.68,12.7,12.68,12.69,415600.0,11.0028,11.0202,11.0028,11.0115,415600.0
2008-02-19 12:40:00,12.7,12.7,12.65,12.66,259000.0,11.0202,11.0202,10.9768,10.9855,259000.0
2008-02-19 12:50:00,12.66,12.67,12.64,12.65,521800.0,10.9855,10.9942,10.9681,10.9768,521800.0
2008-02-19 13:00:00,12.65,12.67,12.64,12.66,482100.0,10.9768,10.9942,10.9681,10.9855,482100.0
2008-02-19 13:10:00,12.65,12.67,12.65,12.65,111300.0,10.9768,10.9942,10.9768,10.9768,111300.0
2008-02-19 13:20:00,12.66,12.69,12.65,12.68,174800.0,10.9855,11.0115,10.9768,11.0028,174800.0
2008-02-19 13:30:00,12.67,12.67,12.64,12.64,105400.0,10.9942,10.9942,10.9681,10.9681,105400.0
2008-02-19 13:40:00,12.65,12.69,12.64,12.66,126100.0,10.9768,11.0115,10.9681,10.9855,126100.0
2008-02-19 13:50:00,12.66,12.68,12.66,12.68,83600.0,10.9855,11.0028,10.9855,11.0028,83600.0
2008-02-19 14:00:00,12.68,12.68,12.66,12.67,94600.0,11.0028,11.0028,10.9855,10.9942,94600.0
2008-02-19 14:10:00,12.67,12.68,12.67,12.68,121400.0,10.9942,11.0028,10.9942,11.0028,121400.0
2008-02-19 14:20:00,12.68,12.69,12.61,12.61,469600.0,11.0028,11.0115,10.9421,10.9421,469600.0
2008-02-19 14:30:00,12.61,12.62,12.51,12.57,479900.0,10.9421,10.9508,10.8553,10.9074,479900.0
2008-02-19 14:40:00,12.58,12.58,12.54,12.54,175900.0,10.9161,10.9161,10.8814,10.8814,175900.0
2008-02-19 14:50:00,12.54,12.57,12.49,12.52,511600.0,10.8814,10.9074,10.838,10.864,511600.0
2008-02-19 15:00:00,12.52,12.52,12.44,12.51,275800.0,10.864,10.864,10.7946,10.8553,275800.0
2008-02-19 15:10:00,12.51,12.59,12.5,12.55,502900.0,10.8553,10.9247,10.8466,10.89,502900.0
2008-02-19 15:20:00,12.54,12.57,12.49,12.5,235500.0,10.8814,10.9074,10.838,10.8466,235500.0
2008-02-19 15:30:00,12.5,12.61,12.48,12.58,193400.0,10.8466,10.9421,10.8293,10.9161,193400.0
2008-02-19 15:40:00,12.58,12.59,12.52,12.52,287300.0,10.9161,10.9247,10.864,10.864,287300.0
2008-02-19 15:50:00,12.52,12.54,12.48,12.49,589800.0,10.864,10.8814,10.8293,10.838,589800.0
2008-02-20 09:30:00,12.41,12.61,12.33,12.44,198600.0,10.7686,10.9421,10.6991,10.7946,198600.0
2008-02-20 09:40:00,12.45,12.45,12.4,12.43,165800.0,10.8033,10.8033,10.7599,10.7859,165800.0
2008-02-20 09:50:00,12.42,12.52,12.42,12.49,175700.0,10.7772,10.864,10.7772,10.838,175700.0
2008-02-20 10:00:00,12.49,12.49,12.43,12.45,136800.0,10.838,10.838,10.7859,10.8033,136800.0
2008-02-20 10:10:00,12.44,12.58,12.44,12.58,233500.0,10.7946,10.9161,10.7946,10.9161,233500.0
2008-02-20 10:20:00,12.58,12.62,12.55,12.56,190900.0,10.9161,10.9508,10.89,10.8987,190900.0
2008-02-20 10:30:00,12.56,12.61,12.54,12.6,226900.0,10.8987,10.9421,10.8814,10.9334,226900.0
2008-02-20 10:40:00,12.6,12.68,12.59,12.6,173300.0,10.9334,11.0028,10.9247,10.9334,173300.0
2008-02-20 10:50:00,12.6,12.62,12.56,12.57,61300.0,10.9334,10.9508,10.8987,10.9074,61300.0
2008-02-20 11:00:00,12.57,12.6,12.54,12.55,82500.0,10.9074,10.9334,10.8814,10.89,82500.0
2008-02-20 11:10:00,12.55,12.6,12.54,12.6,58400.0,10.89,10.9334,10.8814,10.9334,58400.0
2008-02-20 11:20:00,12.6,12.65,12.59,12.64,83500.0,10.9334,10.9768,10.9247,10.9681,83500.0
2008-02-20 11:30:00,12.64,12.65,12.57,12.63,187900.0,10.9681,10.9768,10.9074,10.9595,187900.0
2008-02-20 11:40:00,12.63,12.66,12.62,12.66,82900.0,10.9595,10.9855,10.9508,10.9855,82900.0
2008-02-20 11:50:00,12.65,12.66,12.65,12.65,59300.0,10.9768,10.9855,10.9768,10.9768,59300.0
2008-02-20 12:00:00,12.65,12.75,12.65,12.72,138200.0,10.9768,11.0636,10.9768,11.0375,138200.0
2008-02-20 12:10:00,12.72,12.75,12.68,12.69,95700.0,11.0375,11.0636,11.0028,11.0115,95700.0
2008-02-20 12:20:00,12.69,12.75,12.68,12.68,100300.0,11.0115,11.0636,11.0028,11.0028,100300.0
2008-02-20 12:30:00,12.69,12.73,12.69,12.72,44600.0,11.0115,11.0462,11.0115,11.0375,44600.0
2008-02-20 12:40:00,12.73,12.73,12.7,12.7,63700.0,11.0462,11.0462,11.0202,11.0202,63700.0
2008-02-20 12:50:00,12.7,12.72,12.68,12.7,67500.0,11.0202,11.0375,11.0028,11.0202,67500.0
2008-02-20 13:00:00,12.71,12.83,12.7,12.8,191700.0,11.0289,11.133,11.0202,11.107,191700.0
2008-02-20 13:10:00,12.8,12.82,12.75,12.76,95100.0,11.107,11.1243,11.0636,11.0723,95100.0
2008-02-20 13:20:00,12.76,12.76,12.68,12.68,180000.0,11.0723,11.0723,11.0028,11.0028,180000.0
2008-02-20 13:30:00,12.68,12.76,12.66,12.76,98800.0,11.0028,11.0723,10.9855,11.0723,98800.0
2008-02-20 13:40:00,12.75,12.79,12.74,12.76,134600.0,11.0636,11.0983,11.0549,11.0723,134600.0
2008-02-20 13:50:00,12.75,12.78,12.75,12.76,87900.0,11.0636,11.0896,11.0636,11.0723,87900.0
2008-02-20 14:00:00,12.76,12.8,12.67,12.73,221200.0,11.0723,11.107,10.9942,11.0462,221200.0
2008-02-20 14:10:00,12.73,12.73,12.65,12.65,169800.0,11.0462,11.0462,10.9768,10.9768,169800.0
2008-02-20 14:20:00,12.65,12.72,12.63,12.72,163300.0,10.9768,11.0375,10.9595,11.0375,163300.0
2008-02-20 14:30:00,12.72,12.76,12.68,12.71,71100.0,11.0375,11.0723,11.0028,11.0289,71100.0
2008-02-20 14:40:00,12.71,12.79,12.7,12.79,90800.0,11.0289,11.0983,11.0202,11.0983,90800.0
2008-02-20 14:50:00,12.79,12.82,12.78,12.81,147600.0,11.0983,11.1243,11.0896,11.1156,147600.0
2008-02-20 15:00:00,12.81,12.87,12.81,12.84,209100.0,11.1156,11.1677,11.1156,11.1417,209100.0
2008-02-20 15:10:00,12.83,12.87,12.79,12.8,155200.0,11.133,11.1677,11.0983,11.107,155200.0
2008-02-20 15:20:00,12.8,12.85,12.79,12.82,129500.0,11.107,11.1504,11.0983,11.1243,129500.0
2008-02-20 15:30:00,12.81,12.82,12.79,12.8,103200.0,11.1156,11.1243,11.0983,11.107,103200.0
2008-02-20 15:40:00,12.8,12.82,12.75,12.77,151700.0,11.107,11.1243,11.0636,11.0809,151700.0
2008-02-20 15:50:00,12.77,12.82,12.75,12.81,259700.0,11.0809,11.1243,11.0636,11.1156,259700.0
2008-02-21 09:30:00,12.85,12.86,12.77,12.85,93900.0,11.1504,11.159,11.0809,11.1504,93900.0
2008-02-21 09:40:00,12.86,13.03,12.85,12.98,273700.0,11.159,11.3065,11.1504,11.2632,273700.0
2008-02-21 09:50:00,12.98,12.99,12.93,12.93,218100.0,11.2632,11.2718,11.2198,11.2198,218100.0
2008-02-21 10:00:00,12.93,12.95,12.85,12.9,277000.0,11.2198,11.2371,11.1504,11.1937,277000.0
2008-02-21 10:10:00,12.89,12.98,12.88,12.98,154800.0,11.1851,11.2632,11.1764,11.2632,154800.0
2008-02-21 10:20:00,12.97,12.98,12.94,12.94,60300.0,11.2545,11.2632,11.2285,11.2285,60300.0
2008-02-21 10:30:00,12.95,12.99,12.9,12.9,154300.0,11.2371,11.2718,11.1937,11.1937,154300.0
2008-02-21 10:40:00,12.9,12.91,12.83,12.89,134100.0,11.1937,11.2024,11.133,11.1851,134100.0
2008-02-21 10:50:00,12.89,12.9,12.84,12.87,107500.0,11.1851,11.1937,11.1417,11.1677,107500.0
2008-02-21 11:00:00,12.86,12.89,12.85,12.86,190600.0,11.159,11.1851,11.1504,11.159,190600.0
2008-02-21 11:10:00,12.86,12.86,12.81,12.82,74100.0,11.159,11.159,11.1156,11.1243,74100.0
2008-02-21 11:20:00,12.82,12.82,12.77,12.78,76400.0,11.1243,11.1243,11.0809,11.0896,76400.0
2008-02-21 11:30:00,12.78,12.79,12.76,12.77,60300.0,11.0896,11.0983,11.0723,11.0809,60300.0
2008-02-21 11:40:00,12.77,12.77,12.76,12.77,50900.0,11.0809,11.0809,11.0723,11.0809,50900.0
2008-02-21 11:50:00,12.77,12.77,12.71,12.72,88500.0,11.0809,11.0809,11.0289,11.0375,88500.0
2008-02-21 12:00:00,12.72,12.74,12.7,12.71,130900.0,11.0375,11.0549,11.0202,11.0289,130900.0
2008-02-21 12:10:00,12.71,12.72,12.68,12.7,72700.0,11.0289,11.0375,11.0028,11.0202,72700.0
2008-02-21 12:20:00,12.7,12.71,12.68,12.69,51100.0,11.0202,11.0289,11.0028,11.0115,51100.0
2008-02-21 12:30:00,12.69,12.73,12.68,12.72,119400.0,11.0115,11.0462,11.0028,11.0375,119400.0
2008-02-21 12:40:00,12.72,12.75,12.69,12.69,94100.0,11.0375,11.0636,11.0115,11.0115,94100.0
2008-02-21 12:50:00,12.7,12.76,12.7,12.76,73900.0,11.0202,11.0723,11.0202,11.0723,73900.0
2008-02-21 13:00:00,12.75,12.76,12.74,12.76,58300.0,11.0636,11.0723,11.0549,11.0723,58300.0
2008-02-21 13:10:00,12.76,12.76,12.71,12.72,78000.0,11.0723,11.0723,11.0289,11.0375,78000.0
2008-02-21 13:20:00,12.72,12.72,12.64,12.67,129500.0,11.0375,11.0375,10.9681,10.9942,129500.0
2008-02-21 13:30:00,12.67,12.68,12.6,12.61,124500.0,10.9942,11.0028,10.9334,10.9421,124500.0
2008-02-21 13:40:00,12.61,12.62,12.58,12.6,103000.0,10.9421,10.9508,10.9161,10.9334,103000.0
2008-02-21 13:50:00,12.6,12.65,12.58,12.64,134700.0,10.9334,10.9768,10.9161,10.9681,134700.0
2008-02-21 14:00:00,12.64,12.65,12.61,12.61,61800.0,10.9681,10.9768,10.9421,10.9421,61800.0
2008-02-21 14:10:00,12.61,12.63,12.58,12.61,88500.0,10.9421,10.9595,10.9161,10.9421,88500.0
2008-02-21 14:20:00,12.6,12.67,12.6,12.65,71900.0,10.9334,10.9942,10.9334,10.9768,71900.0
2008-02-21 14:30:00,12.66,12.71,12.65,12.7,42900.0,10.9855,11.0289,10.9768,11.0202,42900.0
2008-02-21 14:40:00,12.7,12.7,12.6,12.61,67400.0,11.0202,11.0202,10.9334,10.9421,67400.0
2008-02-21 14:50:00,12.61,12.63,12.61,12.63,46900.0,10.9421,10.9595,10.9421,10.9595,46900.0
2008-02-21 15:00:00,12.62,12.65,12.55,12.57,141400.0,10.9508,10.9768,10.89,10.9074,141400.0
2008-02-21 15:10:00,12.57,12.61,12.57,12.6,75000.0,10.9074,10.9421,10.9074,10.9334,75000.0
2008-02-21 15:20:00,12.6,12.6,12.57,12.58,104400.0,10.9334,10.9334,10.9074,10.9161,104400.0
2008-02-21 15:30:00,12.57,12.62,12.57,12.58,144200.0,10.9074,10.9508,10.9074,10.9161,144200.0
2008-02-21 15:40:00,12.58,12.61,12.55,12.6,183100.0,10.9161,10.9421,10.89,10.9334,183100.0
2008-02-21 15:50:00,12.61,12.67,12.56,12.66,486700.0,10.9421,10.9942,10.8987,10.9855,486700.0
2008-02-22 09:30:00,12.7,12.77,12.7,12.73,105100.0,11.0202,11.0809,11.0202,11.0462,105100.0
2008-02-22 09:40:00,12.72,12.72,12.64,12.66,113200.0,11.0375,11.0375,10.9681,10.9855,113200.0
2008-02-22 09:50:00,12.66,12.68,12.64,12.67,77300.0,10.9855,11.0028,10.9681,10.9942,77300.0
2008-02-22 10:00:00,12.66,12.67,12.61,12.65,138200.0,10.9855,10.9942,10.9421,10.9768,138200.0
2008-02-22 10:10:00,12.64,12.69,12.63,12.69,91500.0,10.9681,11.0115,10.9595,11.0115,91500.0
2008-02-22 10:20:00,12.68,12.68,12.63,12.64,79600.0,11.0028,11.0028,10.9595,10.9681,79600.0
2008-02-22 10:30:00,12.64,12.65,12.61,12.61,114700.0,10.9681,10.9768,10.9421,10.9421,114700.0
2008-02-22 10:40:00,12.61,12.63,12.6,12.6,71800.0,10.9421,10.9595,10.9334,10.9334,71800.0
2008-02-22 10:50:00,12.61,12.61,12.59,12.61,61100.0,10.9421,10.9421,10.9247,10.9421,61100.0
2008-02-22 11:00:00,12.6,12.63,12.6,12.62,71400.0,10.9334,10.9595,10.9334,10.9508,71400.0
2008-02-22 11:10:00,12.62,12.66,12.61,12.66,129900.0,10.9508,10.9855,10.9421,10.9855,129900.0
2008-02-22 11:20:00,12.66,12.7,12.65,12.68,85200.0,10.9855,11.0202,10.9768,11.0028,85200.0
2008-02-22 11:30:00,12.67,12.69,12.66,12.69,94400.0,10.9942,11.0115,10.9855,11.0115,94400.0
2008-02-22 11:40:00,12.69,12.69,12.63,12.63,43200.0,11.0115,11.0115,10.9595,10.9595,43200.0
2008-02-22 11:50:00,12.63,12.63,12.6,12.61,66800.0,10.9595,10.9595,10.9334,10.9421,66800.0
2008-02-22 12:00:00,12.61,12.64,12.6,12.6,97700.0,10.9421,10.9681,10.9334,10.9334,97700.0
2008-02-22 12:10:00,12.61,12.61,12.57,12.6,102800.0,10.9421,10.9421,10.9074,10.9334,102800.0
2008-02-22 12:20:00,12.61,12.62,12.56,12.56,150000.0,10.9421,10.9508,10.8987,10.8987,150000.0
2008-02-22 12:30:00,12.57,12.62,12.56,12.61,73700.0,10.9074,10.9508,10.8987,10.9421,73700.0
2008-02-22 12:40:00,12.6,12.63,12.6,12.62,59200.0,10.9334,10.9595,10.9334,10.9508,59200.0
2008-02-22 12:50:00,12.62,12.65,12.6,12.64,90300.0,10.9508,10.9768,10.9334,10.9681,90300.0
2008-02-22 13:00:00,12.64,12.68,12.64,12.66,105500.0,10.9681,11.0028,10.9681,10.9855,105500.0
2008-02-22 13:10:00,12.66,12.72,12.66,12.71,145600.0,10.9855,11.0375,10.9855,11.0289,145600.0
2008-02-22 13:20:00,12.71,12.72,12.62,12.63,324100.0,11.0289,11.0375,10.9508,10.9595,324100.0
2008-02-22 13:30:00,12.62,12.63,12.59,12.6,55900.0,10.9508,10.9595,10.9247,10.9334,55900.0
2008-02-22 13:40:00,12.6,12.64,12.57,12.63,74200.0,10.9334,10.9681,10.9074,10.9595,74200.0
2008-02-22 13:50:00,12.63,12.64,12.6,12.6,53400.0,10.9595,10.9681,10.9334,10.9334,53400.0
2008-02-22 14:00:00,12.6,12.6,12.58,12.59,37400.0,10.9334,10.9334,10.9161,10.9247,37400.0
2008-02-22 14:10:00,12.58,12.59,12.55,12.57,66400.0,10.9161,10.9247,10.89,10.9074,66400.0
2008-02-22 14:20:00,12.57,12.59,12.55,12.56,35100.0,10.9074,10.9247,10.89,10.8987,35100.0
2008-02-22 14:30:00,12.55,12.58,12.53,12.57,96500.0,10.89,10.9161,10.8727,10.9074,96500.0
2008-02-22 14:40:00,12.57,12.61,12.56,12.61,112600.0,10.9074,10.9421,10.8987,10.9421,112600.0
2008-02-22 14:50:00,12.6,12.63,12.59,12.62,107800.0,10.9334,10.9595,10.9247,10.9508,107800.0
2008-02-22 15:00:00,12.62,12.64,12.59,12.64,91000.0,10.9508,10.9681,10.9247,10.9681,91000.0
2008-02-22 15:10:00,12.63,12.64,12.59,12.63,169400.0,10.9595,10.9681,10.9247,10.9595,169400.0
2008-02-22 15:20:00,12.63,12.7,12.61,12.7,126500.0,10.9595,11.0202,10.9421,11.0202,126500.0
2008-02-22 15:30:00,12.7,12.83,12.68,12.79,312200.0,11.0202,11.133,11.0028,11.0983,312200.0
2008-02-22 15:40:00,12.79,12.81,12.75,12.8,269500.0,11.0983,11.1156,11.0636,11.107,269500.0
2008-02-22 15:50:00,12.8,12.89,12.78,12.89,282100.0,11.107,11.1851,11.0896,11.1851,282100.0
2008-02-25 09:30:00,12.9,12.9,12.73,12.73,108800.0,11.1937,11.1937,11.0462,11.0462,108800.0
2008-02-25 09:40:00,12.74,12.74,12.65,12.67,241000.0,11.0549,11.0549,10.9768,10.9942,241000.0
2008-02-25 09:50:00,12.67,12.67,12.64,12.66,75700.0,10.9942,10.9942,10.9681,10.9855,75700.0
2008-02-25 10:00:00,12.66,12.72,12.65,12.7,141600.0,10.9855,11.0375,10.9768,11.0202,141600.0
2008-02-25 10:10:00,12.7,12.78,12.69,12.7,152300.0,11.0202,11.0896,11.0115,11.0202,152300.0
2008-02-25 10:20:00,12.69,12.78,12.69,12.77,80000.0,11.0115,11.0896,11.0115,11.0809,80000.0
2008-02-25 10:30:00,12.78,12.78,12.7,12.71,117000.0,11.0896,11.0896,11.0202,11.0289,117000.0
2008-02-25 10:40:00,12.71,12.77,12.7,12.77,155300.0,11.0289,11.0809,11.0202,11.0809,155300.0
2008-02-25 10:50:00,12.76,12.78,12.76,12.78,73000.0,11.0723,11.0896,11.0723,11.0896,73000.0
2008-02-25 11:00:00,12.78,12.78,12.74,12.75,71200.0,11.0896,11.0896,11.0549,11.0636,71200.0
2008-02-25 11:10:00,12.76,12.76,12.73,12.74,89000.0,11.0723,11.0723,11.0462,11.0549,89000.0
2008-02-25 11:20:00,12.75,12.78,12.74,12.77,87900.0,11.0636,11.0896,11.0549,11.0809,87900.0
2008-02-25 11:30:00,12.78,12.78,12.72,12.72,88200.0,11.0896,11.0896,11.0375,11.0375,88200.0
2008-02-25 11:40:00,12.72,12.77,12.72,12.77,49900.0,11.0375,11.0809,11.0375,11.0809,49900.0
2008-02-25 11:50:00,12.77,12.77,12.72,12.74,84200.0,11.0809,11.0809,11.0375,11.0549,84200.0
2008-02-25 12:00:00,12.73,12.77,12.73,12.77,59600.0,11.0462,11.0809,11.0462,11.0809,59600.0
2008-02-25 12:10:00,12.77,12.77,12.73,12.74,61900.0,11.0809,11.0809,11.0462,11.0549,61900.0
2008-02-25 12:20:00,12.73,12.73,12.71,12.72,37200.0,11.0462,11.0462,11.0289,11.0375,37200.0
2008-02-25 12:30:00,12.72,12.72,12.71,12.72,27600.0,11.0375,11.0375,11.0289,11.0375,27600.0
2008-02-25 12:40:00,12.72,12.72,12.71,12.71,21400.0,11.0375,11.0375,11.0289,11.0289,21400.0
2008-02-25 12:50:00,12.71,12.74,12.71,12.74,77600.0,11.0289,11.0549,11.0289,11.0549,77600.0
2008-02-25 13:00:00,12.74,12.76,12.7,12.75,123000.0,11.0549,11.0723,11.0202,11.0636,123000.0
2008-02-25 13:10:00,12.75,12.78,12.74,12.77,126000.0,11.0636,11.0896,11.0549,11.0809,126000.0
2008-02-25 13:20:00,12.78,12.78,12.7,12.71,75900.0,11.0896,11.0896,11.0202,11.0289,75900.0
2008-02-25 13:30:00,12.71,12.73,12.69,12.71,113200.0,11.0289,11.0462,11.0115,11.0289,113200.0
2008-02-25 13:40:00,12.7,12.76,12.7,12.76,40700.0,11.0202,11.0723,11.0202,11.0723,40700.0
2008-02-25 13:50:00,12.76,12.82,12.75,12.8,157300.0,11.0723,11.1243,11.0636,11.107,157300.0
2008-02-25 14:00:00,12.8,12.81,12.75,12.77,117400.0,11.107,11.1156,11.0636,11.0809,117400.0
2008-02-25 14:10:00,12.76,12.82,12.76,12.81,61500.0,11.0723,11.1243,11.0723,11.1156,61500.0
2008-02-25 14:20:00,12.81,12.94,12.77,12.93,296900.0,11.1156,11.2285,11.0809,11.2198,296900.0
2008-02-25 14:30:00,12.94,12.97,12.87,12.88,157800.0,11.2285,11.2545,11.1677,11.1764,157800.0
2008-02-25 14:40:00,12.88,12.92,12.83,12.85,143300.0,11.1764,11.2111,11.133,11.1504,143300.0
2008-02-25 14:50:00,12.86,12.9,12.81,12.89,98400.0,11.159,11.1937,11.1156,11.1851,98400.0
2008-02-25 15:00:00,12.89,12.93,12.86,12.89,77900.0,11.1851,11.2198,11.159,11.1851,77900.0
2008-02-25 15:10:00,12.87,12.9,12.82,12.88,128000.0,11.1677,11.1937,11.1243,11.1764,128000.0
2008-02-25 15:20:00,12.88,12.93,12.87,12.92,98900.0,11.1764,11.2198,11.1677,11.2111,98900.0
2008-02-25 15:30:00,12.91,12.93,12.87,12.93,100700.0,11.2024,11.2198,11.1677,11.2198,100700.0
2008-02-25 15:40:00,12.92,12.99,12.92,12.95,224500.0,11.2111,11.2718,11.2111,11.2371,224500.0
2008-02-25 15:50:00,12.95,12.98,12.94,12.96,229900.0,11.2371,11.2632,11.2285,11.2458,229900.0
2008-02-26 09:30:00,12.97,13.04,12.8,13.04,149200.0,11.2584,11.3192,11.1108,11.3192,149200.0
2008-02-26 09:40:00,13.03,13.09,13.02,13.03,134700.0,11.3105,11.3626,11.3018,11.3105,134700.0
2008-02-26 09:50:00,13.02,13.07,13.01,13.03,149600.0,11.3018,11.3452,11.2931,11.3105,149600.0
2008-02-26 10:00:00,13.03,13.03,12.95,13.0,241600.0,11.3105,11.3105,11.241,11.2844,241600.0
2008-02-26 10:10:00,13.0,13.01,12.95,12.96,146700.0,11.2844,11.2931,11.241,11.2497,146700.0
2008-02-26 10:20:00,12.96,12.96,12.9,12.92,205700.0,11.2497,11.2497,11.1976,11.215,205700.0
2008-02-26 10:30:00,12.91,12.95,12.88,12.91,127700.0,11.2063,11.241,11.1803,11.2063,127700.0
2008-02-26 10:40:00,12.91,12.92,12.87,12.87,86800.0,11.2063,11.215,11.1716,11.1716,86800.0
2008-02-26 10:50:00,12.87,12.95,12.86,12.88,142400.0,11.1716,11.241,11.1629,11.1803,142400.0
2008-02-26 11:00:00,12.87,12.92,12.85,12.88,129800.0,11.1716,11.215,11.1542,11.1803,129800.0
2008-02-26 11:10:00,12.88,12.9,12.86,12.86,59300.0,11.1803,11.1976,11.1629,11.1629,59300.0
2008-02-26 11:20:00,12.87,12.89,12.87,12.89,116700.0,11.1716,11.189,11.1716,11.189,116700.0
2008-02-26 11:30:00,12.88,12.93,12.87,12.91,70900.0,11.1803,11.2237,11.1716,11.2063,70900.0
2008-02-26 11:40:00,12.91,12.95,12.9,12.94,104200.0,11.2063,11.241,11.1976,11.2324,104200.0
2008-02-26 11:50:00,12.95,12.96,12.93,12.96,53500.0,11.241,11.2497,11.2237,11.2497,53500.0
2008-02-26 12:00:00,12.96,12.99,12.95,12.96,56400.0,11.2497,11.2758,11.241,11.2497,56400.0
2008-02-26 12:10:00,12.96,12.98,12.95,12.96,71800.0,11.2497,11.2671,11.241,11.2497,71800.0
2008-02-26 12:20:00,12.97,12.98,12.96,12.97,84100.0,11.2584,11.2671,11.2497,11.2584,84100.0
2008-02-26 12:30:00,12.97,12.98,12.93,12.93,37800.0,11.2584,11.2671,11.2237,11.2237,37800.0
2008-02-26 12:40:00,12.94,12.95,12.92,12.93,36900.0,11.2324,11.241,11.215,11.2237,36900.0
2008-02-26 12:50:00,12.92,12.99,12.88,12.99,154900.0,11.215,11.2758,11.1803,11.2758,154900.0
2008-02-26 13:00:00,12.98,12.98,12.95,12.97,83000.0,11.2671,11.2671,11.241,11.2584,83000.0
2008-02-26 13:10:00,12.97,12.97,12.94,12.95,55900.0,11.2584,11.2584,11.2324,11.241,55900.0
2008-02-26 13:20:00,12.95,12.96,12.9,12.91,39200.0,11.241,11.2497,11.1976,11.2063,39200.0
2008-02-26 13:30:00,12.91,12.92,12.89,12.92,70000.0,11.2063,11.215,11.189,11.215,70000.0
2008-02-26 13:40:00,12.92,12.95,12.92,12.94,34500.0,11.215,11.241,11.215,11.2324,34500.0
2008-02-26 13:50:00,12.94,12.96,12.92,12.92,36500.0,11.2324,11.2497,11.215,11.215,36500.0
2008-02-26 14:00:00,12.92,12.96,12.91,12.91,54400.0,11.215,11.2497,11.2063,11.2063,54400.0
2008-02-26 14:10:00,12.92,12.94,12.9,12.93,79200.0,11.215,11.2324,11.1976,11.2237,79200.0
2008-02-26 14:20:00,12.93,12.94,12.93,12.93,28500.0,11.2237,11.2324,11.2237,11.2237,28500.0
2008-02-26 14:30:00,12.94,12.95,12.91,12.92,81300.0,11.2324,11.241,11.2063,11.215,81300.0
2008-02-26 14:40:00,12.92,12.93,12.9,12.93,40800.0,11.215,11.2237,11.1976,11.2237,40800.0
2008-02-26 14:50:00,12.93,12.93,12.88,12.88,86100.0,11.2237,11.2237,11.1803,11.1803,86100.0
2008-02-26 15:00:00,12.88,12.89,12.87,12.88,49900.0,11.1803,11.189,11.1716,11.1803,49900.0
2008-02-26 15:10:00,12.88,12.89,12.83,12.87,92100.0,11.1803,11.189,11.1369,11.1716,92100.0
2008-02-26 15:20:00,12.86,12.88,12.83,12.88,90400.0,11.1629,11.1803,11.1369,11.1803,90400.0
2008-02-26 15:30:00,12.88,12.9,12.84,12.86,123200.0,11.1803,11.1976,11.1455,11.1629,123200.0
2008-02-26 15:40:00,12.86,12.89,12.84,12.89,147500.0,11.1629,11.189,11.1455,11.189,147500.0
2008-02-26 15:50:00,12.89,12.97,12.88,12.93,337600.0,11.189,11.2584,11.1803,11.2237,337600.0
2008-02-27 09:30:00,12.85,12.86,12.8,12.82,111500.0,11.1542,11.1629,11.1108,11.1282,111500.0
2008-02-27 09:40:00,12.82,12.83,12.76,12.79,158800.0,11.1282,11.1369,11.0761,11.1021,158800.0
2008-02-27 09:50:00,12.79,12.82,12.79,12.8,126300.0,11.1021,11.1282,11.1021,11.1108,126300.0
2008-02-27 10:00:00,12.8,12.81,12.76,12.79,201200.0,11.1108,11.1195,11.0761,11.1021,201200.0
2008-02-27 10:10:00,12.78,12.79,12.75,12.75,117900.0,11.0935,11.1021,11.0674,11.0674,117900.0
2008-02-27 10:20:00,12.75,12.76,12.72,12.72,80300.0,11.0674,11.0761,11.0414,11.0414,80300.0
2008-02-27 10:30:00,12.72,12.73,12.69,12.72,86800.0,11.0414,11.0501,11.0153,11.0414,86800.0
2008-02-27 10:40:00,12.72,12.84,12.72,12.83,148400.0,11.0414,11.1455,11.0414,11.1369,148400.0
2008-02-27 10:50:00,12.83,12.84,12.81,12.81,76300.0,11.1369,11.1455,11.1195,11.1195,76300.0
2008-02-27 11:00:00,12.82,12.82,12.79,12.81,85300.0,11.1282,11.1282,11.1021,11.1195,85300.0
2008-02-27 11:10:00,12.81,12.82,12.79,12.8,105400.0,11.1195,11.1282,11.1021,11.1108,105400.0
2008-02-27 11:20:00,12.79,12.8,12.77,12.77,127700.0,11.1021,11.1108,11.0848,11.0848,127700.0
2008-02-27 11:30:00,12.78,12.78,12.73,12.74,185600.0,11.0935,11.0935,11.0501,11.0587,185600.0
2008-02-27 11:40:00,12.74,12.76,12.7,12.74,262000.0,11.0587,11.0761,11.024,11.0587,262000.0
2008-02-27 11:50:00,12.74,12.76,12.73,12.76,37500.0,11.0587,11.0761,11.0501,11.0761,37500.0
2008-02-27 12:00:00,12.77,12.77,12.73,12.74,58500.0,11.0848,11.0848,11.0501,11.0587,58500.0
2008-02-27 12:10:00,12.74,12.75,12.72,12.73,87700.0,11.0587,11.0674,11.0414,11.0501,87700.0
2008-02-27 12:20:00,12.73,12.73,12.71,12.71,40300.0,11.0501,11.0501,11.0327,11.0327,40300.0
2008-02-27 12:30:00,12.71,12.73,12.7,12.73,69900.0,11.0327,11.0501,11.024,11.0501,69900.0
2008-02-27 12:40:00,12.73,12.75,12.72,12.75,78400.0,11.0501,11.0674,11.0414,11.0674,78400.0
2008-02-27 12:50:00,12.75,12.75,12.74,12.75,69900.0,11.0674,11.0674,11.0587,11.0674,69900.0
2008-02-27 13:00:00,12.74,12.78,12.74,12.78,68300.0,11.0587,11.0935,11.0587,11.0935,68300.0
2008-02-27 13:10:00,12.78,12.8,12.74,12.74,72400.0,11.0935,11.1108,11.0587,11.0587,72400.0
2008-02-27 13:20:00,12.74,12.75,12.74,12.74,41100.0,11.0587,11.0674,11.0587,11.0587,41100.0
2008-02-27 13:30:00,12.74,12.75,12.7,12.71,68000.0,11.0587,11.0674,11.024,11.0327,68000.0
2008-02-27 13:40:00,12.71,12.71,12.68,12.69,40100.0,11.0327,11.0327,11.0067,11.0153,40100.0
2008-02-27 13:50:00,12.69,12.72,12.68,12.72,66800.0,11.0153,11.0414,11.0067,11.0414,66800.0
2008-02-27 14:00:00,12.72,12.72,12.68,12.7,89300.0,11.0414,11.0414,11.0067,11.024,89300.0
2008-02-27 14:10:00,12.69,12.71,12.68,12.7,66200.0,11.0153,11.0327,11.0067,11.024,66200.0
2008-02-27 14:20:00,12.7,12.71,12.65,12.69,144700.0,11.024,11.0327,10.9806,11.0153,144700.0
2008-02-27 14:30:00,12.7,12.73,12.69,12.7,79200.0,11.024,11.0501,11.0153,11.024,79200.0
2008-02-27 14:40:00,12.7,12.75,12.68,12.75,80500.0,11.024,11.0674,11.0067,11.0674,80500.0
2008-02-27 14:50:00,12.74,12.75,12.7,12.75,106300.0,11.0587,11.0674,11.024,11.0674,106300.0
2008-02-27 15:00:00,12.75,12.78,12.73,12.74,83200.0,11.0674,11.0935,11.0501,11.0587,83200.0
2008-02-27 15:10:00,12.73,12.77,12.73,12.77,46800.0,11.0501,11.0848,11.0501,11.0848,46800.0
2008-02-27 15:20:00,12.77,12.8,12.74,12.8,86100.0,11.0848,11.1108,11.0587,11.1108,86100.0
2008-02-27 15:30:00,12.8,12.8,12.77,12.77,79700.0,11.1108,11.1108,11.0848,11.0848,79700.0
2008-02-27 15:40:00,12.77,12.77,12.71,12.74,215000.0,11.0848,11.0848,11.0327,11.0587,215000.0
2008-02-27 15:50:00,12.75,12.75,12.71,12.73,152100.0,11.0674,11.0674,11.0327,11.0501,152100.0
2008-02-28 09:30:00,12.79,12.85,12.73,12.77,274700.0,11.1021,11.1542,11.0501,11.0848,274700.0
2008-02-28 09:40:00,12.77,12.78,12.68,12.72,150700.0,11.0848,11.0935,11.0067,11.0414,150700.0
2008-02-28 09:50:00,12.72,12.75,12.67,12.69,174500.0,11.0414,11.0674,10.998,11.0153,174500.0
2008-02-28 10:00:00,12.69,12.71,12.67,12.67,134000.0,11.0153,11.0327,10.998,10.998,134000.0
2008-02-28 10:10:00,12.67,12.7,12.65,12.69,70900.0,10.998,11.024,10.9806,11.0153,70900.0
2008-02-28 10:20:00,12.7,12.73,12.66,12.73,102300.0,11.024,11.0501,10.9893,11.0501,102300.0
2008-02-28 10:30:00,12.73,12.74,12.69,12.7,72600.0,11.0501,11.0587,11.0153,11.024,72600.0
2008-02-28 10:40:00,12.7,12.72,12.65,12.65,102700.0,11.024,11.0414,10.9806,10.9806,102700.0
2008-02-28 10:50:00,12.65,12.66,12.63,12.63,99400.0,10.9806,10.9893,10.9633,10.9633,99400.0
2008-02-28 11:00:00,12.62,12.65,12.56,12.6,144100.0,10.9546,10.9806,10.9025,10.9372,144100.0
2008-02-28 11:10:00,12.59,12.62,12.56,12.57,98700.0,10.9285,10.9546,10.9025,10.9112,98700.0
2008-02-28 11:20:00,12.56,12.57,12.52,12.53,72000.0,10.9025,10.9112,10.8678,10.8765,72000.0
2008-02-28 11:30:00,12.53,12.55,12.52,12.55,112900.0,10.8765,10.8938,10.8678,10.8938,112900.0
2008-02-28 11:40:00,12.55,12.56,12.52,12.52,71800.0,10.8938,10.9025,10.8678,10.8678,71800.0
2008-02-28 11:50:00,12.52,12.56,12.52,12.56,73500.0,10.8678,10.9025,10.8678,10.9025,73500.0
2008-02-28 12:00:00,12.56,12.57,12.53,12.53,69300.0,10.9025,10.9112,10.8765,10.8765,69300.0
2008-02-28 12:10:00,12.54,12.56,12.53,12.56,323000.0,10.8851,10.9025,10.8765,10.9025,323000.0
2008-02-28 12:20:00,12.56,12.62,12.56,12.57,152300.0,10.9025,10.9546,10.9025,10.9112,152300.0
2008-02-28 12:30:00,12.58,12.63,12.56,12.61,141100.0,10.9199,10.9633,10.9025,10.9459,141100.0
2008-02-28 12:40:00,12.61,12.65,12.59,12.64,99100.0,10.9459,10.9806,10.9285,10.9719,99100.0
2008-02-28 12:50:00,12.65,12.65,12.6,12.64,165200.0,10.9806,10.9806,10.9372,10.9719,165200.0
2008-02-28 13:00:00,12.63,12.64,12.59,12.64,233600.0,10.9633,10.9719,10.9285,10.9719,233600.0
2008-02-28 13:10:00,12.63,12.64,12.6,12.6,107800.0,10.9633,10.9719,10.9372,10.9372,107800.0
2008-02-28 13:20:00,12.6,12.61,12.54,12.55,106900.0,10.9372,10.9459,10.8851,10.8938,106900.0
2008-02-28 13:30:00,12.54,12.56,12.53,12.55,52600.0,10.8851,10.9025,10.8765,10.8938,52600.0
2008-02-28 13:40:00,12.55,12.57,12.53,12.56,73700.0,10.8938,10.9112,10.8765,10.9025,73700.0
2008-02-28 13:50:00,12.56,12.58,12.55,12.57,77400.0,10.9025,10.9199,10.8938,10.9112,77400.0
2008-02-28 14:00:00,12.57,12.58,12.54,12.58,65100.0,10.9112,10.9199,10.8851,10.9199,65100.0
2008-02-28 14:10:00,12.57,12.61,12.56,12.61,109400.0,10.9112,10.9459,10.9025,10.9459,109400.0
2008-02-28 14:20:00,12.61,12.65,12.61,12.64,55700.0,10.9459,10.9806,10.9459,10.9719,55700.0
2008-02-28 14:30:00,12.64,12.66,12.62,12.62,66400.0,10.9719,10.9893,10.9546,10.9546,66400.0
2008-02-28 14:40:00,12.62,12.66,12.59,12.64,246000.0,10.9546,10.9893,10.9285,10.9719,246000.0
2008-02-28 14:50:00,12.64,12.68,12.63,12.66,43700.0,10.9719,11.0067,10.9633,10.9893,43700.0
2008-02-28 15:00:00,12.65,12.66,12.6,12.6,96700.0,10.9806,10.9893,10.9372,10.9372,96700.0
2008-02-28 15:10:00,12.6,12.61,12.55,12.56,82000.0,10.9372,10.9459,10.8938,10.9025,82000.0
2008-02-28 15:20:00,12.56,12.57,12.54,12.54,130500.0,10.9025,10.9112,10.8851,10.8851,130500.0
2008-02-28 15:30:00,12.54,12.55,12.52,12.52,113900.0,10.8851,10.8938,10.8678,10.8678,113900.0
2008-02-28 15:40:00,12.52,12.56,12.52,12.52,215800.0,10.8678,10.9025,10.8678,10.8678,215800.0
2008-02-28 15:50:00,12.52,12.55,12.52,12.55,246300.0,10.8678,10.8938,10.8678,10.8938,246300.0
2008-02-29 09:30:00,12.49,12.49,12.4,12.45,64800.0,10.8417,10.8417,10.7636,10.807,64800.0
2008-02-29 09:40:00,12.45,12.45,12.4,12.41,162100.0,10.807,10.807,10.7636,10.7723,162100.0
2008-02-29 09:50:00,12.41,12.41,12.36,12.39,87500.0,10.7723,10.7723,10.7289,10.7549,87500.0
2008-02-29 10:00:00,12.4,12.42,12.38,12.41,71000.0,10.7636,10.781,10.7463,10.7723,71000.0
2008-02-29 10:10:00,12.41,12.42,12.39,12.4,103500.0,10.7723,10.781,10.7549,10.7636,103500.0
2008-02-29 10:20:00,12.41,12.48,12.4,12.46,72400.0,10.7723,10.8331,10.7636,10.8157,72400.0
2008-02-29 10:30:00,12.46,12.47,12.43,12.43,57800.0,10.8157,10.8244,10.7897,10.7897,57800.0
2008-02-29 10:40:00,12.44,12.48,12.41,12.47,108100.0,10.7983,10.8331,10.7723,10.8244,108100.0
2008-02-29 10:50:00,12.47,12.49,12.46,12.47,59100.0,10.8244,10.8417,10.8157,10.8244,59100.0
2008-02-29 11:00:00,12.47,12.5,12.45,12.5,59000.0,10.8244,10.8504,10.807,10.8504,59000.0
2008-02-29 11:10:00,12.5,12.51,12.48,12.5,54600.0,10.8504,10.8591,10.8331,10.8504,54600.0
2008-02-29 11:20:00,12.51,12.51,12.49,12.51,184600.0,10.8591,10.8591,10.8417,10.8591,184600.0
2008-02-29 11:30:00,12.5,12.53,12.5,12.52,110200.0,10.8504,10.8765,10.8504,10.8678,110200.0
2008-02-29 11:40:00,12.53,12.53,12.49,12.5,70000.0,10.8765,10.8765,10.8417,10.8504,70000.0
2008-02-29 11:50:00,12.51,12.53,12.5,12.52,83000.0,10.8591,10.8765,10.8504,10.8678,83000.0
2008-02-29 12:00:00,12.52,12.53,12.5,12.53,77200.0,10.8678,10.8765,10.8504,10.8765,77200.0
2008-02-29 12:10:00,12.53,12.55,12.52,12.55,85900.0,10.8765,10.8938,10.8678,10.8938,85900.0
2008-02-29 12:20:00,12.55,12.62,12.53,12.59,72000.0,10.8938,10.9546,10.8765,10.9285,72000.0
2008-02-29 12:30:00,12.59,12.59,12.54,12.55,40300.0,10.9285,10.9285,10.8851,10.8938,40300.0
2008-02-29 12:40:00,12.55,12.57,12.55,12.56,49200.0,10.8938,10.9112,10.8938,10.9025,49200.0
2008-02-29 12:50:00,12.56,12.58,12.54,12.55,117100.0,10.9025,10.9199,10.8851,10.8938,117100.0
2008-02-29 13:00:00,12.55,12.57,12.54,12.55,79900.0,10.8938,10.9112,10.8851,10.8938,79900.0
2008-02-29 13:10:00,12.54,12.55,12.53,12.53,40300.0,10.8851,10.8938,10.8765,10.8765,40300.0
2008-02-29 13:20:00,12.54,12.54,12.5,12.5,55500.0,10.8851,10.8851,10.8504,10.8504,55500.0
2008-02-29 13:30:00,12.51,12.51,12.45,12.46,83400.0,10.8591,10.8591,10.807,10.8157,83400.0
2008-02-29 13:40:00,12.45,12.47,12.44,12.44,79800.0,10.807,10.8244,10.7983,10.7983,79800.0
2008-02-29 13:50:00,12.45,12.46,12.44,12.44,67600.0,10.807,10.8157,10.7983,10.7983,67600.0
2008-02-29 14:00:00,12.44,12.45,12.44,12.45,49700.0,10.7983,10.807,10.7983,10.807,49700.0
2008-02-29 14:10:00,12.45,12.45,12.42,12.45,126900.0,10.807,10.807,10.781,10.807,126900.0
2008-02-29 14:20:00,12.45,12.5,12.44,12.48,235100.0,10.807,10.8504,10.7983,10.8331,235100.0
2008-02-29 14:30:00,12.49,12.49,12.45,12.45,69400.0,10.8417,10.8417,10.807,10.807,69400.0
2008-02-29 14:40:00,12.46,12.47,12.45,12.45,64800.0,10.8157,10.8244,10.807,10.807,64800.0
2008-02-29 14:50:00,12.46,12.51,12.45,12.46,222400.0,10.8157,10.8591,10.807,10.8157,222400.0
2008-02-29 15:00:00,12.46,12.46,12.4,12.4,642200.0,10.8157,10.8157,10.7636,10.7636,642200.0
2008-02-29 15:10:00,12.41,12.41,12.36,12.38,132500.0,10.7723,10.7723,10.7289,10.7463,132500.0
2008-02-29 15:20:00,12.37,12.41,12.37,12.37,149700.0,10.7376,10.7723,10.7376,10.7376,149700.0
2008-02-29 15:30:00,12.38,12.38,12.31,12.31,178500.0,10.7463,10.7463,10.6855,10.6855,178500.0
2008-02-29 15:40:00,12.31,12.33,12.25,12.25,343300.0,10.6855,10.7029,10.6334,10.6334,343300.0
2008-02-29 15:50:00,12.26,12.26,12.21,12.25,457700.0,10.6421,10.6421,10.5987,10.6334,457700.0
2008-03-03 09:30:00,12.22,12.25,12.14,12.16,120400.0,10.6074,10.6334,10.5379,10.5553,120400.0
2008-03-03 09:40:00,12.16,12.18,12.09,12.17,112500.0,10.5553,10.5726,10.4945,10.564,112500.0
2008-03-03 09:50:00,12.17,12.19,12.06,12.07,96700.0,10.564,10.5813,10.4685,10.4772,96700.0
2008-03-03 10:00:00,12.07,12.16,12.07,12.14,253900.0,10.4772,10.5553,10.4772,10.5379,253900.0
2008-03-03 10:10:00,12.14,12.25,12.12,12.19,221800.0,10.5379,10.6334,10.5206,10.5813,221800.0
2008-03-03 10:20:00,12.19,12.3,12.18,12.27,146300.0,10.5813,10.6768,10.5726,10.6508,146300.0
2008-03-03 10:30:00,12.27,12.27,12.22,12.22,74500.0,10.6508,10.6508,10.6074,10.6074,74500.0
2008-03-03 10:40:00,12.22,12.23,12.16,12.18,149900.0,10.6074,10.616,10.5553,10.5726,149900.0
2008-03-03 10:50:00,12.17,12.2,12.11,12.16,155100.0,10.564,10.59,10.5119,10.5553,155100.0
2008-03-03 11:00:00,12.15,12.16,12.15,12.15,73300.0,10.5466,10.5553,10.5466,10.5466,73300.0
2008-03-03 11:10:00,12.16,12.16,12.11,12.12,91100.0,10.5553,10.5553,10.5119,10.5206,91100.0
2008-03-03 11:20:00,12.12,12.15,12.12,12.13,76000.0,10.5206,10.5466,10.5206,10.5292,76000.0
2008-03-03 11:30:00,12.14,12.17,12.13,12.15,70200.0,10.5379,10.564,10.5292,10.5466,70200.0
2008-03-03 11:40:00,12.15,12.16,12.15,12.15,61400.0,10.5466,10.5553,10.5466,10.5466,61400.0
2008-03-03 11:50:00,12.15,12.16,12.13,12.15,203900.0,10.5466,10.5553,10.5292,10.5466,203900.0
2008-03-03 12:00:00,12.15,12.16,12.14,12.15,70800.0,10.5466,10.5553,10.5379,10.5466,70800.0
2008-03-03 12:10:00,12.15,12.16,12.14,12.15,111000.0,10.5466,10.5553,10.5379,10.5466,111000.0
2008-03-03 12:20:00,12.14,12.2,12.14,12.19,251200.0,10.5379,10.59,10.5379,10.5813,251200.0
2008-03-03 12:30:00,12.18,12.19,12.15,12.15,225400.0,10.5726,10.5813,10.5466,10.5466,225400.0
2008-03-03 12:40:00,12.15,12.16,12.15,12.15,55000.0,10.5466,10.5553,10.5466,10.5466,55000.0
2008-03-03 12:50:00,12.16,12.16,12.15,12.16,70900.0,10.5553,10.5553,10.5466,10.5553,70900.0
2008-03-03 13:00:00,12.15,12.16,12.14,12.15,120400.0,10.5466,10.5553,10.5379,10.5466,120400.0
2008-03-03 13:10:00,12.15,12.16,12.11,12.12,67200.0,10.5466,10.5553,10.5119,10.5206,67200.0
2008-03-03 13:20:00,12.11,12.15,12.1,12.15,72800.0,10.5119,10.5466,10.5032,10.5466,72800.0
2008-03-03 13:30:00,12.15,12.15,12.12,12.14,72300.0,10.5466,10.5466,10.5206,10.5379,72300.0
2008-03-03 13:40:00,12.14,12.24,12.13,12.22,142200.0,10.5379,10.6247,10.5292,10.6074,142200.0
2008-03-03 13:50:00,12.22,12.23,12.13,12.14,126000.0,10.6074,10.616,10.5292,10.5379,126000.0
2008-03-03 14:00:00,12.13,12.16,12.13,12.15,172500.0,10.5292,10.5553,10.5292,10.5466,172500.0
2008-03-03 14:10:00,12.15,12.17,12.13,12.15,133500.0,10.5466,10.564,10.5292,10.5466,133500.0
2008-03-03 14:20:00,12.14,12.17,12.14,12.15,95200.0,10.5379,10.564,10.5379,10.5466,95200.0
2008-03-03 14:30:00,12.16,12.18,12.14,12.15,104800.0,10.5553,10.5726,10.5379,10.5466,104800.0
2008-03-03 14:40:00,12.16,12.17,12.13,12.13,94200.0,10.5553,10.564,10.5292,10.5292,94200.0
2008-03-03 14:50:00,12.13,12.14,12.1,12.14,94800.0,10.5292,10.5379,10.5032,10.5379,94800.0
2008-03-03 15:00:00,12.14,12.15,12.13,12.14,75600.0,10.5379,10.5466,10.5292,10.5379,75600.0
2008-03-03 15:10:00,12.13,12.2,12.13,12.2,91600.0,10.5292,10.59,10.5292,10.59,91600.0
2008-03-03 15:20:00,12.2,12.22,12.19,12.2,150200.0,10.59,10.6074,10.5813,10.59,150200.0
2008-03-03 15:30:00,12.2,12.25,12.19,12.2,140500.0,10.59,10.6334,10.5813,10.59,140500.0
2008-03-03 15:40:00,12.2,12.22,12.18,12.19,203300.0,10.59,10.6074,10.5726,10.5813,203300.0
2008-03-03 15:50:00,12.19,12.26,12.19,12.25,163900.0,10.5813,10.6421,10.5813,10.6334,163900.0
2008-03-04 09:30:00,12.09,12.2,12.09,12.1,103100.0,10.4945,10.59,10.4945,10.5032,103100.0
2008-03-04 09:40:00,12.1,12.14,12.09,12.11,142700.0,10.5032,10.5379,10.4945,10.5119,142700.0
2008-03-04 09:50:00,12.11,12.19,12.11,12.17,110900.0,10.5119,10.5813,10.5119,10.564,110900.0
2008-03-04 10:00:00,12.18,12.2,12.13,12.15,129100.0,10.5726,10.59,10.5292,10.5466,129100.0
2008-03-04 10:10:00,12.16,12.21,12.16,12.21,80400.0,10.5553,10.5987,10.5553,10.5987,80400.0
2008-03-04 10:20:00,12.21,12.3,12.21,12.26,178200.0,10.5987,10.6768,10.5987,10.6421,178200.0
2008-03-04 10:30:00,12.26,12.29,12.26,12.28,107900.0,10.6421,10.6681,10.6421,10.6595,107900.0
2008-03-04 10:40:00,12.28,12.29,12.24,12.24,131700.0,10.6595,10.6681,10.6247,10.6247,131700.0
2008-03-04 10:50:00,12.24,12.25,12.2,12.22,90400.0,10.6247,10.6334,10.59,10.6074,90400.0
2008-03-04 11:00:00,12.21,12.25,12.21,12.25,106500.0,10.5987,10.6334,10.5987,10.6334,106500.0
2008-03-04 11:10:00,12.25,12.31,12.25,12.3,183900.0,10.6334,10.6855,10.6334,10.6768,183900.0
2008-03-04 11:20:00,12.3,12.45,12.3,12.43,399800.0,10.6768,10.807,10.6768,10.7897,399800.0
2008-03-04 11:30:00,12.43,12.45,12.38,12.44,223400.0,10.7897,10.807,10.7463,10.7983,223400.0
2008-03-04 11:40:00,12.44,12.45,12.42,12.42,77700.0,10.7983,10.807,10.781,10.781,77700.0
2008-03-04 11:50:00,12.43,12.45,12.39,12.41,199600.0,10.7897,10.807,10.7549,10.7723,199600.0
2008-03-04 12:00:00,12.41,12.5,12.41,12.49,132000.0,10.7723,10.8504,10.7723,10.8417,132000.0
2008-03-04 12:10:00,12.49,12.52,12.48,12.49,184000.0,10.8417,10.8678,10.8331,10.8417,184000.0
2008-03-04 12:20:00,12.5,12.57,12.5,12.57,147800.0,10.8504,10.9112,10.8504,10.9112,147800.0
2008-03-04 12:30:00,12.57,12.6,12.57,12.59,122100.0,10.9112,10.9372,10.9112,10.9285,122100.0
2008-03-04 12:40:00,12.58,12.62,12.58,12.61,178600.0,10.9199,10.9546,10.9199,10.9459,178600.0
2008-03-04 12:50:00,12.62,12.62,12.51,12.52,267600.0,10.9546,10.9546,10.8591,10.8678,267600.0
2008-03-04 13:00:00,12.53,12.54,12.48,12.51,197700.0,10.8765,10.8851,10.8331,10.8591,197700.0
2008-03-04 13:10:00,12.51,12.56,12.51,12.52,81800.0,10.8591,10.9025,10.8591,10.8678,81800.0
2008-03-04 13:20:00,12.53,12.55,12.5,12.53,89200.0,10.8765,10.8938,10.8504,10.8765,89200.0
2008-03-04 13:30:00,12.53,12.54,12.4,12.41,127700.0,10.8765,10.8851,10.7636,10.7723,127700.0
2008-03-04 13:40:00,12.4,12.48,12.39,12.46,126400.0,10.7636,10.8331,10.7549,10.8157,126400.0
2008-03-04 13:50:00,12.45,12.5,12.39,12.41,147600.0,10.807,10.8504,10.7549,10.7723,147600.0
2008-03-04 14:00:00,12.4,12.42,12.37,12.4,168500.0,10.7636,10.781,10.7376,10.7636,168500.0
2008-03-04 14:10:00,12.39,12.42,12.37,12.41,116800.0,10.7549,10.781,10.7376,10.7723,116800.0
2008-03-04 14:20:00,12.41,12.45,12.39,12.44,187000.0,10.7723,10.807,10.7549,10.7983,187000.0
2008-03-04 14:30:00,12.43,12.45,12.41,12.45,182700.0,10.7897,10.807,10.7723,10.807,182700.0
2008-03-04 14:40:00,12.44,12.57,12.44,12.57,166800.0,10.7983,10.9112,10.7983,10.9112,166800.0
2008-03-04 14:50:00,12.56,12.56,12.46,12.5,184800.0,10.9025,10.9025,10.8157,10.8504,184800.0
2008-03-04 15:00:00,12.51,12.66,12.51,12.62,193100.0,10.8591,10.9893,10.8591,10.9546,193100.0
2008-03-04 15:10:00,12.61,12.67,12.56,12.67,285800.0,10.9459,10.998,10.9025,10.998,285800.0
2008-03-04 15:20:00,12.66,12.66,12.57,12.59,209900.0,10.9893,10.9893,10.9112,10.9285,209900.0
2008-03-04 15:30:00,12.59,12.66,12.55,12.65,251700.0,10.9285,10.9893,10.8938,10.9806,251700.0
2008-03-04 15:40:00,12.64,12.71,12.61,12.62,469400.0,10.9719,11.0327,10.9459,10.9546,469400.0
2008-03-04 15:50:00,12.61,12.67,12.55,12.65,442300.0,10.9459,10.998,10.8938,10.9806,442300.0
2008-03-05 09:30:00,12.29,12.6,12.29,12.48,146000.0,10.6681,10.9372,10.6681,10.8331,146000.0
2008-03-05 09:40:00,12.49,12.55,12.41,12.54,190600.0,10.8417,10.8938,10.7723,10.8851,190600.0
2008-03-05 09:50:00,12.55,12.57,12.54,12.55,81900.0,10.8938,10.9112,10.8851,10.8938,81900.0
2008-03-05 10:00:00,12.55,12.68,12.55,12.6,150900.0,10.8938,11.0067,10.8938,10.9372,150900.0
2008-03-05 10:10:00,12.59,12.65,12.59,12.61,221800.0,10.9285,10.9806,10.9285,10.9459,221800.0
2008-03-05 10:20:00,12.61,12.63,12.61,12.62,63500.0,10.9459,10.9633,10.9459,10.9546,63500.0
2008-03-05 10:30:00,12.62,12.63,12.5,12.54,370900.0,10.9546,10.9633,10.8504,10.8851,370900.0
2008-03-05 10:40:00,12.54,12.61,12.53,12.61,70500.0,10.8851,10.9459,10.8765,10.9459,70500.0
2008-03-05 10:50:00,12.6,12.63,12.6,12.61,87300.0,10.9372,10.9633,10.9372,10.9459,87300.0
2008-03-05 11:00:00,12.61,12.61,12.56,12.56,64300.0,10.9459,10.9459,10.9025,10.9025,64300.0
2008-03-05 11:10:00,12.56,12.61,12.56,12.59,124600.0,10.9025,10.9459,10.9025,10.9285,124600.0
2008-03-05 11:20:00,12.59,12.61,12.54,12.59,420000.0,10.9285,10.9459,10.8851,10.9285,420000.0
2008-03-05 11:30:00,12.6,12.62,12.56,12.61,109700.0,10.9372,10.9546,10.9025,10.9459,109700.0
2008-03-05 11:40:00,12.6,12.61,12.57,12.57,78200.0,10.9372,10.9459,10.9112,10.9112,78200.0
2008-03-05 11:50:00,12.57,12.63,12.56,12.62,145500.0,10.9112,10.9633,10.9025,10.9546,145500.0
2008-03-05 12:00:00,12.62,12.69,12.59,12.61,216500.0,10.9546,11.0153,10.9285,10.9459,216500.0
2008-03-05 12:10:00,12.61,12.65,12.61,12.63,168700.0,10.9459,10.9806,10.9459,10.9633,168700.0
2008-03-05 12:20:00,12.63,12.65,12.57,12.59,161100.0,10.9633,10.9806,10.9112,10.9285,161100.0
2008-03-05 12:30:00,12.6,12.62,12.53,12.55,182000.0,10.9372,10.9546,10.8765,10.8938,182000.0
2008-03-05 12:40:00,12.55,12.57,12.54,12.55,89000.0,10.8938,10.9112,10.8851,10.8938,89000.0
2008-03-05 12:50:00,12.56,12.59,12.54,12.57,98500.0,10.9025,10.9285,10.8851,10.9112,98500.0
2008-03-05 13:00:00,12.57,12.57,12.52,12.53,79600.0,10.9112,10.9112,10.8678,10.8765,79600.0
2008-03-05 13:10:00,12.53,12.57,12.49,12.5,247800.0,10.8765,10.9112,10.8417,10.8504,247800.0
2008-03-05 13:20:00,12.51,12.54,12.45,12.52,189200.0,10.8591,10.8851,10.807,10.8678,189200.0
2008-03-05 13:30:00,12.52,12.59,12.44,12.48,338800.0,10.8678,10.9285,10.7983,10.8331,338800.0
2008-03-05 13:40:00,12.47,12.52,12.44,12.49,168200.0,10.8244,10.8678,10.7983,10.8417,168200.0
2008-03-05 13:50:00,12.49,12.5,12.44,12.49,180000.0,10.8417,10.8504,10.7983,10.8417,180000.0
2008-03-05 14:00:00,12.49,12.53,12.45,12.53,228600.0,10.8417,10.8765,10.807,10.8765,228600.0
2008-03-05 14:10:00,12.53,12.6,12.52,12.59,103600.0,10.8765,10.9372,10.8678,10.9285,103600.0
2008-03-05 14:20:00,12.59,12.61,12.57,12.6,163000.0,10.9285,10.9459,10.9112,10.9372,163000.0
2008-03-05 14:30:00,12.6,12.6,12.58,12.59,109100.0,10.9372,10.9372,10.9199,10.9285,109100.0
2008-03-05 14:40:00,12.59,12.69,12.58,12.68,178600.0,10.9285,11.0153,10.9199,11.0067,178600.0
2008-03-05 14:50:00,12.69,12.84,12.67,12.83,521900.0,11.0153,11.1455,10.998,11.1369,521900.0
2008-03-05 15:00:00,12.83,12.95,12.81,12.91,457800.0,11.1369,11.241,11.1195,11.2063,457800.0
2008-03-05 15:10:00,12.91,12.96,12.83,12.88,461300.0,11.2063,11.2497,11.1369,11.1803,461300.0
2008-03-05 15:20:00,12.88,13.0,12.87,12.96,655500.0,11.1803,11.2844,11.1716,11.2497,655500.0
2008-03-05 15:30:00,12.96,13.0,12.94,12.98,377600.0,11.2497,11.2844,11.2324,11.2671,377600.0
2008-03-05 15:40:00,12.97,13.01,12.97,13.0,561800.0,11.2584,11.2931,11.2584,11.2844,561800.0
2008-03-05 15:50:00,13.0,13.01,12.99,13.0,502300.0,11.2844,11.2931,11.2758,11.2844,502300.0
2008-03-06 09:30:00,12.9,12.9,12.73,12.77,156000.0,11.1976,11.1976,11.0501,11.0848,156000.0
2008-03-06 09:40:00,12.77,12.81,12.67,12.73,306600.0,11.0848,11.1195,10.998,11.0501,306600.0
2008-03-06 09:50:00,12.73,12.78,12.7,12.73,152500.0,11.0501,11.0935,11.024,11.0501,152500.0
2008-03-06 10:00:00,12.72,12.72,12.62,12.62,107400.0,11.0414,11.0414,10.9546,10.9546,107400.0
2008-03-06 10:10:00,12.62,12.64,12.57,12.58,235800.0,10.9546,10.9719,10.9112,10.9199,235800.0
2008-03-06 10:20:00,12.58,12.62,12.57,12.61,132600.0,10.9199,10.9546,10.9112,10.9459,132600.0
2008-03-06 10:30:00,12.6,12.63,12.58,12.6,286600.0,10.9372,10.9633,10.9199,10.9372,286600.0
2008-03-06 10:40:00,12.61,12.63,12.58,12.6,137700.0,10.9459,10.9633,10.9199,10.9372,137700.0
2008-03-06 10:50:00,12.61,12.62,12.56,12.58,107700.0,10.9459,10.9546,10.9025,10.9199,107700.0
2008-03-06 11:00:00,12.58,12.59,12.5,12.54,188300.0,10.9199,10.9285,10.8504,10.8851,188300.0
2008-03-06 11:10:00,12.54,12.54,12.5,12.53,93900.0,10.8851,10.8851,10.8504,10.8765,93900.0
2008-03-06 11:20:00,12.54,12.54,12.53,12.54,81700.0,10.8851,10.8851,10.8765,10.8851,81700.0
2008-03-06 11:30:00,12.54,12.56,12.51,12.55,108100.0,10.8851,10.9025,10.8591,10.8938,108100.0
2008-03-06 11:40:00,12.56,12.56,12.52,12.52,62500.0,10.9025,10.9025,10.8678,10.8678,62500.0
2008-03-06 11:50:00,12.52,12.58,12.46,12.55,168200.0,10.8678,10.9199,10.8157,10.8938,168200.0
2008-03-06 12:00:00,12.55,12.56,12.52,12.54,142500.0,10.8938,10.9025,10.8678,10.8851,142500.0
2008-03-06 12:10:00,12.54,12.56,12.49,12.55,207800.0,10.8851,10.9025,10.8417,10.8938,207800.0
2008-03-06 12:20:00,12.55,12.6,12.54,12.59,250000.0,10.8938,10.9372,10.8851,10.9285,250000.0
2008-03-06 12:30:00,12.6,12.6,12.56,12.57,79300.0,10.9372,10.9372,10.9025,10.9112,79300.0
2008-03-06 12:40:00,12.58,12.59,12.57,12.58,146000.0,10.9199,10.9285,10.9112,10.9199,146000.0
2008-03-06 12:50:00,12.58,12.59,12.56,12.57,98200.0,10.9199,10.9285,10.9025,10.9112,98200.0
2008-03-06 13:00:00,12.58,12.59,12.56,12.58,101200.0,10.9199,10.9285,10.9025,10.9199,101200.0
2008-03-06 13:10:00,12.58,12.58,12.54,12.56,246200.0,10.9199,10.9199,10.8851,10.9025,246200.0
2008-03-06 13:20:00,12.56,12.57,12.52,12.56,150200.0,10.9025,10.9112,10.8678,10.9025,150200.0
2008-03-06 13:30:00,12.56,12.57,12.54,12.57,91400.0,10.9025,10.9112,10.8851,10.9112,91400.0
2008-03-06 13:40:00,12.57,12.59,12.55,12.59,68300.0,10.9112,10.9285,10.8938,10.9285,68300.0
2008-03-06 13:50:00,12.59,12.59,12.58,12.59,33300.0,10.9285,10.9285,10.9199,10.9285,33300.0
2008-03-06 14:00:00,12.59,12.59,12.57,12.58,54100.0,10.9285,10.9285,10.9112,10.9199,54100.0
2008-03-06 14:10:00,12.59,12.62,12.58,12.6,164200.0,10.9285,10.9546,10.9199,10.9372,164200.0
2008-03-06 14:20:00,12.6,12.6,12.55,12.56,125500.0,10.9372,10.9372,10.8938,10.9025,125500.0
2008-03-06 14:30:00,12.56,12.56,12.53,12.55,105900.0,10.9025,10.9025,10.8765,10.8938,105900.0
2008-03-06 14:40:00,12.55,12.61,12.54,12.6,115200.0,10.8938,10.9459,10.8851,10.9372,115200.0
2008-03-06 14:50:00,12.6,12.61,12.56,12.57,142100.0,10.9372,10.9459,10.9025,10.9112,142100.0
2008-03-06 15:00:00,12.57,12.58,12.52,12.53,179900.0,10.9112,10.9199,10.8678,10.8765,179900.0
2008-03-06 15:10:00,12.53,12.59,12.49,12.59,343200.0,10.8765,10.9285,10.8417,10.9285,343200.0
2008-03-06 15:20:00,12.59,12.65,12.59,12.62,145500.0,10.9285,10.9806,10.9285,10.9546,145500.0
2008-03-06 15:30:00,12.62,12.62,12.52,12.54,277700.0,10.9546,10.9546,10.8678,10.8851,277700.0
2008-03-06 15:40:00,12.54,12.56,12.51,12.56,383900.0,10.8851,10.9025,10.8591,10.9025,383900.0
2008-03-06 15:50:00,12.55,12.56,12.5,12.5,447800.0,10.8938,10.9025,10.8504,10.8504,447800.0
2008-03-07 09:30:00,12.38,12.52,12.32,12.47,212600.0,10.7463,10.8678,10.6942,10.8244,212600.0
2008-03-07 09:40:00,12.47,12.56,12.44,12.54,175800.0,10.8244,10.9025,10.7983,10.8851,175800.0
2008-03-07 09:50:00,12.53,12.75,12.53,12.69,320000.0,10.8765,11.0674,10.8765,11.0153,320000.0
2008-03-07 10:00:00,12.68,12.68,12.52,12.52,144800.0,11.0067,11.0067,10.8678,10.8678,144800.0
2008-03-07 10:10:00,12.53,12.59,12.51,12.58,165800.0,10.8765,10.9285,10.8591,10.9199,165800.0
2008-03-07 10:20:00,12.57,12.62,12.5,12.52,140600.0,10.9112,10.9546,10.8504,10.8678,140600.0
2008-03-07 10:30:00,12.52,12.64,12.5,12.63,165200.0,10.8678,10.9719,10.8504,10.9633,165200.0
2008-03-07 10:40:00,12.63,12.65,12.6,12.63,141800.0,10.9633,10.9806,10.9372,10.9633,141800.0
2008-03-07 10:50:00,12.62,12.62,12.52,12.54,78500.0,10.9546,10.9546,10.8678,10.8851,78500.0
2008-03-07 11:00:00,12.53,12.55,12.52,12.52,83700.0,10.8765,10.8938,10.8678,10.8678,83700.0
2008-03-07 11:10:00,12.52,12.53,12.52,12.52,66800.0,10.8678,10.8765,10.8678,10.8678,66800.0
2008-03-07 11:20:00,12.52,12.53,12.48,12.48,109500.0,10.8678,10.8765,10.8331,10.8331,109500.0
2008-03-07 11:30:00,12.48,12.5,12.47,12.47,127600.0,10.8331,10.8504,10.8244,10.8244,127600.0
2008-03-07 11:40:00,12.48,12.48,12.39,12.4,157500.0,10.8331,10.8331,10.7549,10.7636,157500.0
2008-03-07 11:50:00,12.4,12.44,12.39,12.43,124200.0,10.7636,10.7983,10.7549,10.7897,124200.0
2008-03-07 12:00:00,12.43,12.44,12.36,12.37,99000.0,10.7897,10.7983,10.7289,10.7376,99000.0
2008-03-07 12:10:00,12.37,12.38,12.34,12.35,100600.0,10.7376,10.7463,10.7115,10.7202,100600.0
2008-03-07 12:20:00,12.35,12.38,12.34,12.36,123600.0,10.7202,10.7463,10.7115,10.7289,123600.0
2008-03-07 12:30:00,12.36,12.36,12.32,12.33,79700.0,10.7289,10.7289,10.6942,10.7029,79700.0
2008-03-07 12:40:00,12.32,12.35,12.3,12.33,150900.0,10.6942,10.7202,10.6768,10.7029,150900.0
2008-03-07 12:50:00,12.34,12.38,12.33,12.38,134700.0,10.7115,10.7463,10.7029,10.7463,134700.0
2008-03-07 13:00:00,12.37,12.38,12.32,12.33,83400.0,10.7376,10.7463,10.6942,10.7029,83400.0
2008-03-07 13:10:00,12.33,12.34,12.29,12.29,63000.0,10.7029,10.7115,10.6681,10.6681,63000.0
2008-03-07 13:20:00,12.29,12.31,12.28,12.31,103100.0,10.6681,10.6855,10.6595,10.6855,103100.0
2008-03-07 13:30:00,12.31,12.31,12.28,12.29,116200.0,10.6855,10.6855,10.6595,10.6681,116200.0
2008-03-07 13:40:00,12.29,12.3,12.24,12.26,151500.0,10.6681,10.6768,10.6247,10.6421,151500.0
2008-03-07 13:50:00,12.25,12.26,12.19,12.21,189400.0,10.6334,10.6421,10.5813,10.5987,189400.0
2008-03-07 14:00:00,12.22,12.22,12.17,12.22,199400.0,10.6074,10.6074,10.564,10.6074,199400.0
2008-03-07 14:10:00,12.22,12.23,12.18,12.19,99500.0,10.6074,10.616,10.5726,10.5813,99500.0
2008-03-07 14:20:00,12.19,12.19,12.12,12.16,211800.0,10.5813,10.5813,10.5206,10.5553,211800.0
2008-03-07 14:30:00,12.16,12.16,12.14,12.16,88800.0,10.5553,10.5553,10.5379,10.5553,88800.0
2008-03-07 14:40:00,12.16,12.16,12.15,12.16,69800.0,10.5553,10.5553,10.5466,10.5553,69800.0
2008-03-07 14:50:00,12.16,12.25,12.13,12.25,179300.0,10.5553,10.6334,10.5292,10.6334,179300.0
2008-03-07 15:00:00,12.25,12.26,12.19,12.22,225200.0,10.6334,10.6421,10.5813,10.6074,225200.0
2008-03-07 15:10:00,12.22,12.29,12.19,12.28,241100.0,10.6074,10.6681,10.5813,10.6595,241100.0
2008-03-07 15:20:00,12.29,12.32,12.22,12.23,261800.0,10.6681,10.6942,10.6074,10.616,261800.0
2008-03-07 15:30:00,12.24,12.27,12.18,12.25,221000.0,10.6247,10.6508,10.5726,10.6334,221000.0
2008-03-07 15:40:00,12.24,12.27,12.16,12.16,250600.0,10.6247,10.6508,10.5553,10.5553,250600.0
2008-03-07 15:50:00,12.16,12.2,12.15,12.18,307800.0,10.5553,10.59,10.5466,10.5726,307800.0
2008-03-10 09:30:00,12.2,12.27,12.19,12.27,90800.0,10.59,10.6508,10.5813,10.6508,90800.0
2008-03-10 09:40:00,12.26,12.42,12.25,12.39,133100.0,10.6421,10.781,10.6334,10.7549,133100.0
2008-03-10 09:50:00,12.38,12.39,12.33,12.39,186000.0,10.7463,10.7549,10.7029,10.7549,186000.0
2008-03-10 10:00:00,12.39,12.39,12.28,12.3,154200.0,10.7549,10.7549,10.6595,10.6768,154200.0
2008-03-10 10:10:00,12.29,12.36,12.27,12.27,227500.0,10.6681,10.7289,10.6508,10.6508,227500.0
2008-03-10 10:20:00,12.27,12.31,12.26,12.31,144600.0,10.6508,10.6855,10.6421,10.6855,144600.0
2008-03-10 10:30:00,12.3,12.38,12.3,12.31,175000.0,10.6768,10.7463,10.6768,10.6855,175000.0
2008-03-10 10:40:00,12.31,12.32,12.2,12.23,285500.0,10.6855,10.6942,10.59,10.616,285500.0
2008-03-10 10:50:00,12.22,12.23,12.15,12.16,271300.0,10.6074,10.616,10.5466,10.5553,271300.0
2008-03-10 11:00:00,12.16,12.2,12.1,12.1,232000.0,10.5553,10.59,10.5032,10.5032,232000.0
2008-03-10 11:10:00,12.1,12.13,12.07,12.09,235300.0,10.5032,10.5292,10.4772,10.4945,235300.0
2008-03-10 11:20:00,12.09,12.1,12.07,12.08,121700.0,10.4945,10.5032,10.4772,10.4858,121700.0
2008-03-10 11:30:00,12.09,12.1,12.08,12.08,231700.0,10.4945,10.5032,10.4858,10.4858,231700.0
2008-03-10 11:40:00,12.08,12.1,12.06,12.1,105300.0,10.4858,10.5032,10.4685,10.5032,105300.0
2008-03-10 11:50:00,12.1,12.13,12.09,12.13,120900.0,10.5032,10.5292,10.4945,10.5292,120900.0
2008-03-10 12:00:00,12.12,12.13,12.07,12.09,91100.0,10.5206,10.5292,10.4772,10.4945,91100.0
2008-03-10 12:10:00,12.09,12.14,12.08,12.12,121700.0,10.4945,10.5379,10.4858,10.5206,121700.0
2008-03-10 12:20:00,12.11,12.15,12.07,12.09,211000.0,10.5119,10.5466,10.4772,10.4945,211000.0
2008-03-10 12:30:00,12.09,12.12,12.08,12.1,137700.0,10.4945,10.5206,10.4858,10.5032,137700.0
2008-03-10 12:40:00,12.11,12.11,12.07,12.07,88500.0,10.5119,10.5119,10.4772,10.4772,88500.0
2008-03-10 12:50:00,12.07,12.15,12.07,12.12,149500.0,10.4772,10.5466,10.4772,10.5206,149500.0
2008-03-10 13:00:00,12.13,12.15,12.12,12.12,82200.0,10.5292,10.5466,10.5206,10.5206,82200.0
2008-03-10 13:10:00,12.12,12.15,12.1,12.1,178900.0,10.5206,10.5466,10.5032,10.5032,178900.0
2008-03-10 13:20:00,12.1,12.1,12.06,12.06,175000.0,10.5032,10.5032,10.4685,10.4685,175000.0
2008-03-10 13:30:00,12.06,12.1,12.06,12.09,111300.0,10.4685,10.5032,10.4685,10.4945,111300.0
2008-03-10 13:40:00,12.08,12.1,12.06,12.07,72700.0,10.4858,10.5032,10.4685,10.4772,72700.0
2008-03-10 13:50:00,12.08,12.09,12.06,12.06,128800.0,10.4858,10.4945,10.4685,10.4685,128800.0
2008-03-10 14:00:00,12.06,12.08,12.06,12.07,104300.0,10.4685,10.4858,10.4685,10.4772,104300.0
2008-03-10 14:10:00,12.07,12.1,12.07,12.08,206700.0,10.4772,10.5032,10.4772,10.4858,206700.0
2008-03-10 14:20:00,12.08,12.09,12.02,12.08,138900.0,10.4858,10.4945,10.4338,10.4858,138900.0
2008-03-10 14:30:00,12.07,12.15,12.05,12.13,167900.0,10.4772,10.5466,10.4598,10.5292,167900.0
2008-03-10 14:40:00,12.13,12.15,12.12,12.13,127600.0,10.5292,10.5466,10.5206,10.5292,127600.0
2008-03-10 14:50:00,12.14,12.17,12.12,12.13,114200.0,10.5379,10.564,10.5206,10.5292,114200.0
2008-03-10 15:00:00,12.13,12.13,12.05,12.06,301200.0,10.5292,10.5292,10.4598,10.4685,301200.0
2008-03-10 15:10:00,12.06,12.06,12.04,12.04,279600.0,10.4685,10.4685,10.4511,10.4511,279600.0
2008-03-10 15:20:00,12.04,12.1,12.04,12.1,139000.0,10.4511,10.5032,10.4511,10.5032,139000.0
2008-03-10 15:30:00,12.1,12.1,12.08,12.09,116800.0,10.5032,10.5032,10.4858,10.4945,116800.0
2008-03-10 15:40:00,12.08,12.09,12.05,12.07,212400.0,10.4858,10.4945,10.4598,10.4772,212400.0
2008-03-10 15:50:00,12.07,12.1,12.06,12.09,244200.0,10.4772,10.5032,10.4685,10.4945,244200.0
2008-03-11 09:30:00,12.32,12.4,12.28,12.29,120500.0,10.6942,10.7636,10.6595,10.6681,120500.0
2008-03-11 09:40:00,12.29,12.37,12.26,12.36,120000.0,10.6681,10.7376,10.6421,10.7289,120000.0
2008-03-11 09:50:00,12.36,12.37,12.24,12.24,184900.0,10.7289,10.7376,10.6247,10.6247,184900.0
2008-03-11 10:00:00,12.24,12.28,12.18,12.2,109500.0,10.6247,10.6595,10.5726,10.59,109500.0
2008-03-11 10:10:00,12.2,12.28,12.2,12.24,225600.0,10.59,10.6595,10.59,10.6247,225600.0
2008-03-11 10:20:00,12.24,12.37,12.23,12.31,185700.0,10.6247,10.7376,10.616,10.6855,185700.0
2008-03-11 10:30:00,12.32,12.34,12.23,12.24,203800.0,10.6942,10.7115,10.616,10.6247,203800.0
2008-03-11 10:40:00,12.23,12.28,12.15,12.16,245400.0,10.616,10.6595,10.5466,10.5553,245400.0
2008-03-11 10:50:00,12.16,12.25,12.15,12.25,136000.0,10.5553,10.6334,10.5466,10.6334,136000.0
2008-03-11 11:00:00,12.25,12.26,12.21,12.23,98800.0,10.6334,10.6421,10.5987,10.616,98800.0
2008-03-11 11:10:00,12.22,12.23,12.16,12.17,79000.0,10.6074,10.616,10.5553,10.564,79000.0
2008-03-11 11:20:00,12.16,12.22,12.15,12.22,109200.0,10.5553,10.6074,10.5466,10.6074,109200.0
2008-03-11 11:30:00,12.22,12.22,12.18,12.19,67900.0,10.6074,10.6074,10.5726,10.5813,67900.0
2008-03-11 11:40:00,12.19,12.2,12.11,12.13,62800.0,10.5813,10.59,10.5119,10.5292,62800.0
2008-03-11 11:50:00,12.13,12.13,12.06,12.08,112200.0,10.5292,10.5292,10.4685,10.4858,112200.0
2008-03-11 12:00:00,12.08,12.13,12.08,12.12,65300.0,10.4858,10.5292,10.4858,10.5206,65300.0
2008-03-11 12:10:00,12.12,12.13,12.1,12.11,58800.0,10.5206,10.5292,10.5032,10.5119,58800.0
2008-03-11 12:20:00,12.1,12.16,12.09,12.11,122200.0,10.5032,10.5553,10.4945,10.5119,122200.0
2008-03-11 12:30:00,12.1,12.1,12.07,12.09,130500.0,10.5032,10.5032,10.4772,10.4945,130500.0
2008-03-11 12:40:00,12.09,12.1,12.04,12.05,80700.0,10.4945,10.5032,10.4511,10.4598,80700.0
2008-03-11 12:50:00,12.05,12.14,12.05,12.12,139800.0,10.4598,10.5379,10.4598,10.5206,139800.0
2008-03-11 13:00:00,12.12,12.13,12.07,12.09,144200.0,10.5206,10.5292,10.4772,10.4945,144200.0
2008-03-11 13:10:00,12.09,12.18,12.08,12.18,81400.0,10.4945,10.5726,10.4858,10.5726,81400.0
2008-03-11 13:20:00,12.17,12.21,12.15,12.21,96500.0,10.564,10.5987,10.5466,10.5987,96500.0
2008-03-11 13:30:00,12.21,12.21,12.16,12.16,93800.0,10.5987,10.5987,10.5553,10.5553,93800.0
2008-03-11 13:40:00,12.15,12.18,12.15,12.17,92200.0,10.5466,10.5726,10.5466,10.564,92200.0
2008-03-11 13:50:00,12.17,12.29,12.16,12.28,179700.0,10.564,10.6681,10.5553,10.6595,179700.0
2008-03-11 14:00:00,12.28,12.35,12.27,12.33,135300.0,10.6595,10.7202,10.6508,10.7029,135300.0
2008-03-11 14:10:00,12.32,12.34,12.29,12.34,88700.0,10.6942,10.7115,10.6681,10.7115,88700.0
2008-03-11 14:20:00,12.34,12.34,12.28,12.3,63000.0,10.7115,10.7115,10.6595,10.6768,63000.0
2008-03-11 14:30:00,12.29,12.31,12.27,12.3,70800.0,10.6681,10.6855,10.6508,10.6768,70800.0
2008-03-11 14:40:00,12.29,12.35,12.28,12.35,108500.0,10.6681,10.7202,10.6595,10.7202,108500.0
2008-03-11 14:50:00,12.35,12.39,12.3,12.3,169800.0,10.7202,10.7549,10.6768,10.6768,169800.0
2008-03-11 15:00:00,12.3,12.31,12.13,12.29,254300.0,10.6768,10.6855,10.5292,10.6681,254300.0
2008-03-11 15:10:00,12.29,12.37,12.29,12.37,134300.0,10.6681,10.7376,10.6681,10.7376,134300.0
2008-03-11 15:20:00,12.37,12.38,12.33,12.38,240200.0,10.7376,10.7463,10.7029,10.7463,240200.0
2008-03-11 15:30:00,12.37,12.4,12.33,12.4,149500.0,10.7376,10.7636,10.7029,10.7636,149500.0
2008-03-11 15:40:00,12.4,12.4,12.35,12.38,258200.0,10.7636,10.7636,10.7202,10.7463,258200.0
2008-03-11 15:50:00,12.37,12.4,12.36,12.39,431600.0,10.7376,10.7636,10.7289,10.7549,431600.0
2008-03-12 09:30:00,12.4,12.4,12.1,12.15,220600.0,10.7636,10.7636,10.5032,10.5466,220600.0
2008-03-12 09:40:00,12.14,12.17,12.03,12.03,285900.0,10.5379,10.564,10.4424,10.4424,285900.0
2008-03-12 09:50:00,12.04,12.11,12.02,12.07,326800.0,10.4511,10.5119,10.4338,10.4772,326800.0
2008-03-12 10:00:00,12.08,12.09,12.01,12.02,329100.0,10.4858,10.4945,10.4251,10.4338,329100.0
2008-03-12 10:10:00,12.03,12.06,12.02,12.04,133700.0,10.4424,10.4685,10.4338,10.4511,133700.0
2008-03-12 10:20:00,12.05,12.08,12.05,12.06,121900.0,10.4598,10.4858,10.4598,10.4685,121900.0
2008-03-12 10:30:00,12.06,12.19,12.06,12.18,470100.0,10.4685,10.5813,10.4685,10.5726,470100.0
2008-03-12 10:40:00,12.19,12.19,12.11,12.13,139600.0,10.5813,10.5813,10.5119,10.5292,139600.0
2008-03-12 10:50:00,12.14,12.2,12.1,12.16,286400.0,10.5379,10.59,10.5032,10.5553,286400.0
2008-03-12 11:00:00,12.16,12.18,12.12,12.18,245300.0,10.5553,10.5726,10.5206,10.5726,245300.0
2008-03-12 11:10:00,12.18,12.19,12.15,12.18,273100.0,10.5726,10.5813,10.5466,10.5726,273100.0
2008-03-12 11:20:00,12.19,12.19,12.16,12.17,112400.0,10.5813,10.5813,10.5553,10.564,112400.0
2008-03-12 11:30:00,12.16,12.17,12.09,12.13,155600.0,10.5553,10.564,10.4945,10.5292,155600.0
2008-03-12 11:40:00,12.14,12.15,12.06,12.1,150500.0,10.5379,10.5466,10.4685,10.5032,150500.0
2008-03-12 11:50:00,12.11,12.16,12.1,12.15,193500.0,10.5119,10.5553,10.5032,10.5466,193500.0
2008-03-12 12:00:00,12.15,12.15,12.13,12.13,77200.0,10.5466,10.5466,10.5292,10.5292,77200.0
2008-03-12 12:10:00,12.1,12.16,12.07,12.07,1088100.0,10.5032,10.5553,10.4772,10.4772,1088100.0
2008-03-12 12:20:00,12.07,12.08,12.02,12.03,170900.0,10.4772,10.4858,10.4338,10.4424,170900.0
2008-03-12 12:30:00,12.03,12.06,12.03,12.05,118200.0,10.4424,10.4685,10.4424,10.4598,118200.0
2008-03-12 12:40:00,12.04,12.07,11.88,11.93,640900.0,10.4511,10.4772,10.3122,10.3556,640900.0
2008-03-12 12:50:00,11.93,11.94,11.81,11.9,842500.0,10.3556,10.3643,10.2515,10.3296,842500.0
2008-03-12 13:00:00,11.9,11.92,11.86,11.87,345200.0,10.3296,10.347,10.2949,10.3036,345200.0
2008-03-12 13:10:00,11.87,11.9,11.86,11.9,217900.0,10.3036,10.3296,10.2949,10.3296,217900.0
2008-03-12 13:20:00,11.9,11.95,11.87,11.9,284600.0,10.3296,10.373,10.3036,10.3296,284600.0
2008-03-12 13:30:00,11.9,11.9,11.88,11.9,114200.0,10.3296,10.3296,10.3122,10.3296,114200.0
2008-03-12 13:40:00,11.9,11.9,11.83,11.84,135700.0,10.3296,10.3296,10.2688,10.2775,135700.0
2008-03-12 13:50:00,11.84,11.87,11.84,11.85,162900.0,10.2775,10.3036,10.2775,10.2862,162900.0
2008-03-12 14:00:00,11.85,11.87,11.77,11.81,428900.0,10.2862,10.3036,10.2168,10.2515,428900.0
2008-03-12 14:10:00,11.8,11.8,11.74,11.79,300000.0,10.2428,10.2428,10.1907,10.2341,300000.0
2008-03-12 14:20:00,11.78,11.79,11.74,11.77,384800.0,10.2254,10.2341,10.1907,10.2168,384800.0
2008-03-12 14:30:00,11.77,11.78,11.72,11.72,507600.0,10.2168,10.2254,10.1734,10.1734,507600.0
2008-03-12 14:40:00,11.73,11.73,11.58,11.62,568600.0,10.182,10.182,10.0518,10.0865,568600.0
2008-03-12 14:50:00,11.63,11.63,11.47,11.48,580200.0,10.0952,10.0952,9.9563,9.965,580200.0
2008-03-12 15:00:00,11.49,11.6,11.43,11.56,759200.0,9.9737,10.0692,9.9216,10.0345,759200.0
2008-03-12 15:10:00,11.57,11.7,11.49,11.62,687600.0,10.0431,10.156,9.9737,10.0865,687600.0
2008-03-12 15:20:00,11.62,11.62,11.5,11.54,356900.0,10.0865,10.0865,9.9824,10.0171,356900.0
2008-03-12 15:30:00,11.54,11.58,11.46,11.5,566900.0,10.0171,10.0518,9.9477,9.9824,566900.0
2008-03-12 15:40:00,11.5,11.54,11.5,11.5,480900.0,9.9824,10.0171,9.9824,9.9824,480900.0
2008-03-12 15:50:00,11.5,11.58,11.47,11.49,1329100.0,9.9824,10.0518,9.9563,9.9737,1329100.0
2008-03-13 09:30:00,11.21,11.51,11.12,11.4,331200.0,9.7307,9.9911,9.6525,9.8956,331200.0
2008-03-13 09:40:00,11.4,11.41,11.28,11.39,309000.0,9.8956,9.9043,9.7914,9.8869,309000.0
2008-03-13 09:50:00,11.38,11.39,11.29,11.31,165200.0,9.8782,9.8869,9.8001,9.8175,165200.0
2008-03-13 10:00:00,11.31,11.38,11.29,11.37,201000.0,9.8175,9.8782,9.8001,9.8695,201000.0
2008-03-13 10:10:00,11.38,11.42,11.37,11.42,286000.0,9.8782,9.9129,9.8695,9.9129,286000.0
2008-03-13 10:20:00,11.41,11.42,11.31,11.38,217100.0,9.9043,9.9129,9.8175,9.8782,217100.0
2008-03-13 10:30:00,11.38,11.4,11.33,11.34,263700.0,9.8782,9.8956,9.8348,9.8435,263700.0
2008-03-13 10:40:00,11.34,11.43,11.34,11.42,251800.0,9.8435,9.9216,9.8435,9.9129,251800.0
2008-03-13 10:50:00,11.42,11.44,11.37,11.38,160400.0,9.9129,9.9303,9.8695,9.8782,160400.0
2008-03-13 11:00:00,11.37,11.45,11.35,11.39,377700.0,9.8695,9.939,9.8522,9.8869,377700.0
2008-03-13 11:10:00,11.4,11.45,11.34,11.38,287000.0,9.8956,9.939,9.8435,9.8782,287000.0
2008-03-13 11:20:00,11.38,11.52,11.37,11.48,574000.0,9.8782,9.9997,9.8695,9.965,574000.0
2008-03-13 11:30:00,11.48,11.5,11.43,11.48,238000.0,9.965,9.9824,9.9216,9.965,238000.0
2008-03-13 11:40:00,11.48,11.51,11.43,11.49,250300.0,9.965,9.9911,9.9216,9.9737,250300.0
2008-03-13 11:50:00,11.49,11.51,11.49,11.5,245200.0,9.9737,9.9911,9.9737,9.9824,245200.0
2008-03-13 12:00:00,11.5,11.63,11.49,11.57,352700.0,9.9824,10.0952,9.9737,10.0431,352700.0
2008-03-13 12:10:00,11.56,11.61,11.55,11.57,202900.0,10.0345,10.0779,10.0258,10.0431,202900.0
2008-03-13 12:20:00,11.58,11.58,11.51,11.54,123100.0,10.0518,10.0518,9.9911,10.0171,123100.0
2008-03-13 12:30:00,11.54,11.58,11.53,11.57,133100.0,10.0171,10.0518,10.0084,10.0431,133100.0
2008-03-13 12:40:00,11.58,11.58,11.49,11.53,175800.0,10.0518,10.0518,9.9737,10.0084,175800.0
2008-03-13 12:50:00,11.53,11.56,11.52,11.54,150100.0,10.0084,10.0345,9.9997,10.0171,150100.0
2008-03-13 13:00:00,11.54,11.6,11.49,11.59,328300.0,10.0171,10.0692,9.9737,10.0605,328300.0
2008-03-13 13:10:00,11.6,11.62,11.58,11.61,342400.0,10.0692,10.0865,10.0518,10.0779,342400.0
2008-03-13 13:20:00,11.61,11.82,11.6,11.8,394500.0,10.0779,10.2602,10.0692,10.2428,394500.0
2008-03-13 13:30:00,11.8,11.8,11.71,11.76,266000.0,10.2428,10.2428,10.1647,10.2081,266000.0
2008-03-13 13:40:00,11.75,11.77,11.6,11.6,252700.0,10.1994,10.2168,10.0692,10.0692,252700.0
2008-03-13 13:50:00,11.6,11.78,11.6,11.73,188900.0,10.0692,10.2254,10.0692,10.182,188900.0
2008-03-13 14:00:00,11.73,11.81,11.73,11.8,166900.0,10.182,10.2515,10.182,10.2428,166900.0
2008-03-13 14:10:00,11.8,11.81,11.67,11.69,257200.0,10.2428,10.2515,10.13,10.1473,257200.0
2008-03-13 14:20:00,11.69,11.76,11.68,11.75,159600.0,10.1473,10.2081,10.1386,10.1994,159600.0
2008-03-13 14:30:00,11.75,11.75,11.66,11.68,161900.0,10.1994,10.1994,10.1213,10.1386,161900.0
2008-03-13 14:40:00,11.68,11.69,11.63,11.63,111500.0,10.1386,10.1473,10.0952,10.0952,111500.0
2008-03-13 14:50:00,11.63,11.69,11.6,11.69,159300.0,10.0952,10.1473,10.0692,10.1473,159300.0
2008-03-13 15:00:00,11.68,11.71,11.63,11.69,280800.0,10.1386,10.1647,10.0952,10.1473,280800.0
2008-03-13 15:10:00,11.7,11.74,11.69,11.7,168000.0,10.156,10.1907,10.1473,10.156,168000.0
2008-03-13 15:20:00,11.7,11.75,11.68,11.7,333800.0,10.156,10.1994,10.1386,10.156,333800.0
2008-03-13 15:30:00,11.7,11.74,11.67,11.72,293500.0,10.156,10.1907,10.13,10.1734,293500.0
2008-03-13 15:40:00,11.72,11.73,11.67,11.69,225000.0,10.1734,10.182,10.13,10.1473,225000.0
2008-03-13 15:50:00,11.7,11.7,11.67,11.69,376600.0,10.156,10.156,10.13,10.1473,376600.0
2008-03-14 09:30:00,11.81,11.94,11.68,11.75,296000.0,10.2515,10.3643,10.1386,10.1994,296000.0
2008-03-14 09:40:00,11.75,11.85,11.6,11.7,430900.0,10.1994,10.2862,10.0692,10.156,430900.0
2008-03-14 09:50:00,11.69,11.7,11.45,11.46,320800.0,10.1473,10.156,9.939,9.9477,320800.0
2008-03-14 10:00:00,11.45,11.7,11.32,11.66,284000.0,9.939,10.156,9.8261,10.1213,284000.0
2008-03-14 10:10:00,11.66,11.68,11.52,11.6,175500.0,10.1213,10.1386,9.9997,10.0692,175500.0
2008-03-14 10:20:00,11.6,11.6,11.5,11.59,156300.0,10.0692,10.0692,9.9824,10.0605,156300.0
2008-03-14 10:30:00,11.58,11.66,11.51,11.51,198000.0,10.0518,10.1213,9.9911,9.9911,198000.0
2008-03-14 10:40:00,11.5,11.55,11.41,11.5,179900.0,9.9824,10.0258,9.9043,9.9824,179900.0
2008-03-14 10:50:00,11.51,11.62,11.47,11.56,159400.0,9.9911,10.0865,9.9563,10.0345,159400.0
2008-03-14 11:00:00,11.54,11.57,11.52,11.55,80900.0,10.0171,10.0431,9.9997,10.0258,80900.0
2008-03-14 11:10:00,11.56,11.58,11.45,11.45,119000.0,10.0345,10.0518,9.939,9.939,119000.0
2008-03-14 11:20:00,11.45,11.5,11.41,11.48,167300.0,9.939,9.9824,9.9043,9.965,167300.0
2008-03-14 11:30:00,11.48,11.51,11.46,11.5,81200.0,9.965,9.9911,9.9477,9.9824,81200.0
2008-03-14 11:40:00,11.5,11.61,11.49,11.59,120900.0,9.9824,10.0779,9.9737,10.0605,120900.0
2008-03-14 11:50:00,11.6,11.6,11.5,11.53,138100.0,10.0692,10.0692,9.9824,10.0084,138100.0
2008-03-14 12:00:00,11.54,11.57,11.52,11.57,61700.0,10.0171,10.0431,9.9997,10.0431,61700.0
2008-03-14 12:10:00,11.57,11.58,11.53,11.54,125000.0,10.0431,10.0518,10.0084,10.0171,125000.0
2008-03-14 12:20:00,11.53,11.54,11.52,11.52,69000.0,10.0084,10.0171,9.9997,9.9997,69000.0
2008-03-14 12:30:00,11.51,11.54,11.46,11.47,134200.0,9.9911,10.0171,9.9477,9.9563,134200.0
2008-03-14 12:40:00,11.46,11.52,11.41,11.52,258100.0,9.9477,9.9997,9.9043,9.9997,258100.0
2008-03-14 12:50:00,11.52,11.53,11.43,11.48,120400.0,9.9997,10.0084,9.9216,9.965,120400.0
2008-03-14 13:00:00,11.48,11.49,11.41,11.44,123200.0,9.965,9.9737,9.9043,9.9303,123200.0
2008-03-14 13:10:00,11.44,11.47,11.42,11.43,98200.0,9.9303,9.9563,9.9129,9.9216,98200.0
2008-03-14 13:20:00,11.43,11.47,11.41,11.45,73400.0,9.9216,9.9563,9.9043,9.939,73400.0
2008-03-14 13:30:00,11.44,11.49,11.42,11.48,96700.0,9.9303,9.9737,9.9129,9.965,96700.0
2008-03-14 13:40:00,11.48,11.54,11.47,11.53,81300.0,9.965,10.0171,9.9563,10.0084,81300.0
2008-03-14 13:50:00,11.54,11.54,11.46,11.46,123500.0,10.0171,10.0171,9.9477,9.9477,123500.0
2008-03-14 14:00:00,11.46,11.51,11.43,11.49,181300.0,9.9477,9.9911,9.9216,9.9737,181300.0
2008-03-14 14:10:00,11.48,11.5,11.42,11.45,196500.0,9.965,9.9824,9.9129,9.939,196500.0
2008-03-14 14:20:00,11.44,11.45,11.4,11.42,121300.0,9.9303,9.939,9.8956,9.9129,121300.0
2008-03-14 14:30:00,11.41,11.42,11.36,11.36,165000.0,9.9043,9.9129,9.8609,9.8609,165000.0
2008-03-14 14:40:00,11.37,11.48,11.34,11.34,327800.0,9.8695,9.965,9.8435,9.8435,327800.0
2008-03-14 14:50:00,11.34,11.38,11.34,11.36,214700.0,9.8435,9.8782,9.8435,9.8609,214700.0
2008-03-14 15:00:00,11.37,11.42,11.35,11.42,169200.0,9.8695,9.9129,9.8522,9.9129,169200.0
2008-03-14 15:10:00,11.42,11.57,11.41,11.54,268500.0,9.9129,10.0431,9.9043,10.0171,268500.0
2008-03-14 15:20:00,11.54,11.64,11.53,11.6,183800.0,10.0171,10.1039,10.0084,10.0692,183800.0
2008-03-14 15:30:00,11.6,11.61,11.48,11.49,412100.0,10.0692,10.0779,9.965,9.9737,412100.0
2008-03-14 15:40:00,11.5,11.57,11.47,11.56,462500.0,9.9824,10.0431,9.9563,10.0345,462500.0
2008-03-14 15:50:00,11.56,11.74,11.51,11.65,1378600.0,10.0345,10.1907,9.9911,10.1126,1378600.0
2008-03-17 09:30:00,11.39,11.52,11.35,11.36,221900.0,9.8869,9.9997,9.8522,9.8609,221900.0
2008-03-17 09:40:00,11.36,11.42,11.29,11.3,255500.0,9.8609,9.9129,9.8001,9.8088,255500.0
2008-03-17 09:50:00,11.3,11.45,11.3,11.42,198700.0,9.8088,9.939,9.8088,9.9129,198700.0
2008-03-17 10:00:00,11.42,11.48,11.39,11.45,233100.0,9.9129,9.965,9.8869,9.939,233100.0
2008-03-17 10:10:00,11.45,11.49,11.42,11.49,196300.0,9.939,9.9737,9.9129,9.9737,196300.0
2008-03-17 10:20:00,11.49,11.57,11.47,11.49,273700.0,9.9737,10.0431,9.9563,9.9737,273700.0
2008-03-17 10:30:00,11.49,11.53,11.45,11.48,143100.0,9.9737,10.0084,9.939,9.965,143100.0
2008-03-17 10:40:00,11.48,11.57,11.47,11.53,196900.0,9.965,10.0431,9.9563,10.0084,196900.0
2008-03-17 10:50:00,11.53,11.58,11.48,11.51,214400.0,10.0084,10.0518,9.965,9.9911,214400.0
2008-03-17 11:00:00,11.51,11.55,11.47,11.54,259600.0,9.9911,10.0258,9.9563,10.0171,259600.0
2008-03-17 11:10:00,11.54,11.56,11.47,11.49,165200.0,10.0171,10.0345,9.9563,9.9737,165200.0
2008-03-17 11:20:00,11.49,11.53,11.47,11.48,123800.0,9.9737,10.0084,9.9563,9.965,123800.0
2008-03-17 11:30:00,11.49,11.53,11.45,11.45,221500.0,9.9737,10.0084,9.939,9.939,221500.0
2008-03-17 11:40:00,11.46,11.48,11.43,11.47,183300.0,9.9477,9.965,9.9216,9.9563,183300.0
2008-03-17 11:50:00,11.47,11.47,11.43,11.44,193500.0,9.9563,9.9563,9.9216,9.9303,193500.0
2008-03-17 12:00:00,11.44,11.45,11.39,11.44,255000.0,9.9303,9.939,9.8869,9.9303,255000.0
2008-03-17 12:10:00,11.44,11.44,11.4,11.41,147700.0,9.9303,9.9303,9.8956,9.9043,147700.0
2008-03-17 12:20:00,11.42,11.42,11.37,11.41,191800.0,9.9129,9.9129,9.8695,9.9043,191800.0
2008-03-17 12:30:00,11.42,11.47,11.41,11.47,150800.0,9.9129,9.9563,9.9043,9.9563,150800.0
2008-03-17 12:40:00,11.46,11.48,11.43,11.47,155100.0,9.9477,9.965,9.9216,9.9563,155100.0
2008-03-17 12:50:00,11.47,11.5,11.47,11.47,179100.0,9.9563,9.9824,9.9563,9.9563,179100.0
2008-03-17 13:00:00,11.47,11.48,11.41,11.42,138200.0,9.9563,9.965,9.9043,9.9129,138200.0
2008-03-17 13:10:00,11.43,11.43,11.38,11.4,106200.0,9.9216,9.9216,9.8782,9.8956,106200.0
2008-03-17 13:20:00,11.4,11.43,11.36,11.41,159800.0,9.8956,9.9216,9.8609,9.9043,159800.0
2008-03-17 13:30:00,11.41,11.44,11.38,11.4,221900.0,9.9043,9.9303,9.8782,9.8956,221900.0
2008-03-17 13:40:00,11.41,11.45,11.38,11.42,162500.0,9.9043,9.939,9.8782,9.9129,162500.0
2008-03-17 13:50:00,11.43,11.46,11.41,11.45,117200.0,9.9216,9.9477,9.9043,9.939,117200.0
2008-03-17 14:00:00,11.45,11.51,11.44,11.5,250400.0,9.939,9.9911,9.9303,9.9824,250400.0
2008-03-17 14:10:00,11.5,11.5,11.46,11.47,181800.0,9.9824,9.9824,9.9477,9.9563,181800.0
2008-03-17 14:20:00,11.47,11.5,11.46,11.47,171400.0,9.9563,9.9824,9.9477,9.9563,171400.0
2008-03-17 14:30:00,11.48,11.49,11.42,11.48,191200.0,9.965,9.9737,9.9129,9.965,191200.0
2008-03-17 14:40:00,11.48,11.55,11.48,11.49,187400.0,9.965,10.0258,9.965,9.9737,187400.0
2008-03-17 14:50:00,11.5,11.55,11.47,11.5,362100.0,9.9824,10.0258,9.9563,9.9824,362100.0
2008-03-17 15:00:00,11.49,11.56,11.47,11.53,243100.0,9.9737,10.0345,9.9563,10.0084,243100.0
2008-03-17 15:10:00,11.53,11.57,11.48,11.54,318700.0,10.0084,10.0431,9.965,10.0171,318700.0
2008-03-17 15:20:00,11.55,11.64,11.54,11.59,381800.0,10.0258,10.1039,10.0171,10.0605,381800.0
2008-03-17 15:30:00,11.59,11.68,11.56,11.66,426200.0,10.0605,10.1386,10.0345,10.1213,426200.0
2008-03-17 15:40:00,11.66,11.73,11.64,11.73,678800.0,10.1213,10.182,10.1039,10.182,678800.0
2008-03-17 15:50:00,11.73,11.73,11.57,11.58,412500.0,10.182,10.182,10.0431,10.0518,412500.0
2008-03-18 09:30:00,11.77,11.77,11.6,11.62,135700.0,10.2168,10.2168,10.0692,10.0865,135700.0
2008-03-18 09:40:00,11.61,11.63,11.51,11.54,121800.0,10.0779,10.0952,9.9911,10.0171,121800.0
2008-03-18 09:50:00,11.55,11.63,11.52,11.57,186900.0,10.0258,10.0952,9.9997,10.0431,186900.0
2008-03-18 10:00:00,11.58,11.62,11.54,11.58,134800.0,10.0518,10.0865,10.0171,10.0518,134800.0
2008-03-18 10:10:00,11.57,11.58,11.52,11.54,121100.0,10.0431,10.0518,9.9997,10.0171,121100.0
2008-03-18 10:20:00,11.54,11.55,11.51,11.52,111300.0,10.0171,10.0258,9.9911,9.9997,111300.0
2008-03-18 10:30:00,11.52,11.55,11.5,11.55,103700.0,9.9997,10.0258,9.9824,10.0258,103700.0
2008-03-18 10:40:00,11.54,11.55,11.51,11.51,119400.0,10.0171,10.0258,9.9911,9.9911,119400.0
2008-03-18 10:50:00,11.52,11.55,11.51,11.55,96400.0,9.9997,10.0258,9.9911,10.0258,96400.0
2008-03-18 11:00:00,11.54,11.75,11.54,11.7,503900.0,10.0171,10.1994,10.0171,10.156,503900.0
2008-03-18 11:10:00,11.7,11.79,11.7,11.75,357200.0,10.156,10.2341,10.156,10.1994,357200.0
2008-03-18 11:20:00,11.74,11.87,11.74,11.83,172900.0,10.1907,10.3036,10.1907,10.2688,172900.0
2008-03-18 11:30:00,11.82,11.85,11.79,11.82,114400.0,10.2602,10.2862,10.2341,10.2602,114400.0
2008-03-18 11:40:00,11.81,11.83,11.79,11.81,93000.0,10.2515,10.2688,10.2341,10.2515,93000.0
2008-03-18 11:50:00,11.81,11.81,11.7,11.7,207700.0,10.2515,10.2515,10.156,10.156,207700.0
2008-03-18 12:00:00,11.69,11.72,11.69,11.7,131400.0,10.1473,10.1734,10.1473,10.156,131400.0
2008-03-18 12:10:00,11.7,11.71,11.69,11.71,95300.0,10.156,10.1647,10.1473,10.1647,95300.0
2008-03-18 12:20:00,11.71,11.77,11.69,11.75,111300.0,10.1647,10.2168,10.1473,10.1994,111300.0
2008-03-18 12:30:00,11.74,11.87,11.74,11.86,205800.0,10.1907,10.3036,10.1907,10.2949,205800.0
2008-03-18 12:40:00,11.86,11.87,11.82,11.84,95300.0,10.2949,10.3036,10.2602,10.2775,95300.0
2008-03-18 12:50:00,11.84,11.89,11.84,11.87,64200.0,10.2775,10.3209,10.2775,10.3036,64200.0
2008-03-18 13:00:00,11.86,11.87,11.83,11.83,71500.0,10.2949,10.3036,10.2688,10.2688,71500.0
2008-03-18 13:10:00,11.83,11.89,11.83,11.88,87600.0,10.2688,10.3209,10.2688,10.3122,87600.0
2008-03-18 13:20:00,11.88,11.89,11.86,11.89,88900.0,10.3122,10.3209,10.2949,10.3209,88900.0
2008-03-18 13:30:00,11.89,11.89,11.86,11.88,94400.0,10.3209,10.3209,10.2949,10.3122,94400.0
2008-03-18 13:40:00,11.88,11.88,11.87,11.88,33000.0,10.3122,10.3122,10.3036,10.3122,33000.0
2008-03-18 13:50:00,11.88,11.88,11.87,11.88,45300.0,10.3122,10.3122,10.3036,10.3122,45300.0
2008-03-18 14:00:00,11.88,11.89,11.85,11.87,86500.0,10.3122,10.3209,10.2862,10.3036,86500.0
2008-03-18 14:10:00,11.86,11.89,11.6,11.87,341900.0,10.2949,10.3209,10.0692,10.3036,341900.0
2008-03-18 14:20:00,11.88,11.9,11.67,11.68,439600.0,10.3122,10.3296,10.13,10.1386,439600.0
2008-03-18 14:30:00,11.69,11.73,11.57,11.7,369900.0,10.1473,10.182,10.0431,10.156,369900.0
2008-03-18 14:40:00,11.7,11.85,11.67,11.83,246900.0,10.156,10.2862,10.13,10.2688,246900.0
2008-03-18 14:50:00,11.83,11.93,11.82,11.91,271300.0,10.2688,10.3556,10.2602,10.3383,271300.0
2008-03-18 15:00:00,11.91,11.98,11.87,11.98,389600.0,10.3383,10.399,10.3036,10.399,389600.0
2008-03-18 15:10:00,11.97,11.98,11.94,11.96,155800.0,10.3904,10.399,10.3643,10.3817,155800.0
2008-03-18 15:20:00,11.97,12.05,11.96,12.01,280900.0,10.3904,10.4598,10.3817,10.4251,280900.0
2008-03-18 15:30:00,12.01,12.07,11.99,12.03,320600.0,10.4251,10.4772,10.4077,10.4424,320600.0
2008-03-18 15:40:00,12.03,12.1,12.02,12.09,273800.0,10.4424,10.5032,10.4338,10.4945,273800.0
2008-03-18 15:50:00,12.08,12.17,12.08,12.16,345400.0,10.4858,10.564,10.4858,10.5553,345400.0
2008-03-19 09:30:00,12.34,12.34,12.11,12.22,161800.0,10.7115,10.7115,10.5119,10.6074,161800.0
2008-03-19 09:40:00,12.22,12.3,12.2,12.27,160800.0,10.6074,10.6768,10.59,10.6508,160800.0
2008-03-19 09:50:00,12.27,12.28,12.22,12.24,90300.0,10.6508,10.6595,10.6074,10.6247,90300.0
2008-03-19 10:00:00,12.25,12.27,12.21,12.21,131600.0,10.6334,10.6508,10.5987,10.5987,131600.0
2008-03-19 10:10:00,12.21,12.22,12.04,12.08,302000.0,10.5987,10.6074,10.4511,10.4858,302000.0
2008-03-19 10:20:00,12.08,12.1,11.96,11.98,157900.0,10.4858,10.5032,10.3817,10.399,157900.0
2008-03-19 10:30:00,11.98,11.98,11.85,11.86,277100.0,10.399,10.399,10.2862,10.2949,277100.0
2008-03-19 10:40:00,11.87,12.05,11.87,12.04,145400.0,10.3036,10.4598,10.3036,10.4511,145400.0
2008-03-19 10:50:00,12.05,12.15,12.05,12.13,262900.0,10.4598,10.5466,10.4598,10.5292,262900.0
2008-03-19 11:00:00,12.14,12.18,12.13,12.15,190300.0,10.5379,10.5726,10.5292,10.5466,190300.0
2008-03-19 11:10:00,12.15,12.2,12.15,12.19,328300.0,10.5466,10.59,10.5466,10.5813,328300.0
2008-03-19 11:20:00,12.18,12.23,12.17,12.21,336800.0,10.5726,10.616,10.564,10.5987,336800.0
2008-03-19 11:30:00,12.21,12.22,12.19,12.22,120600.0,10.5987,10.6074,10.5813,10.6074,120600.0
2008-03-19 11:40:00,12.22,12.22,12.17,12.2,104500.0,10.6074,10.6074,10.564,10.59,104500.0
2008-03-19 11:50:00,12.21,12.24,12.14,12.15,184400.0,10.5987,10.6247,10.5379,10.5466,184400.0
2008-03-19 12:00:00,12.15,12.21,12.12,12.21,140400.0,10.5466,10.5987,10.5206,10.5987,140400.0
2008-03-19 12:10:00,12.2,12.21,12.15,12.2,89100.0,10.59,10.5987,10.5466,10.59,89100.0
2008-03-19 12:20:00,12.2,12.2,12.13,12.15,146300.0,10.59,10.59,10.5292,10.5466,146300.0
2008-03-19 12:30:00,12.15,12.18,12.12,12.13,102900.0,10.5466,10.5726,10.5206,10.5292,102900.0
2008-03-19 12:40:00,12.13,12.15,12.04,12.1,260900.0,10.5292,10.5466,10.4511,10.5032,260900.0
2008-03-19 12:50:00,12.09,12.15,12.07,12.08,113800.0,10.4945,10.5466,10.4772,10.4858,113800.0
2008-03-19 13:00:00,12.09,12.14,12.06,12.14,124600.0,10.4945,10.5379,10.4685,10.5379,124600.0
2008-03-19 13:10:00,12.13,12.13,12.07,12.12,80700.0,10.5292,10.5292,10.4772,10.5206,80700.0
2008-03-19 13:20:00,12.12,12.15,12.02,12.03,298800.0,10.5206,10.5466,10.4338,10.4424,298800.0
2008-03-19 13:30:00,12.02,12.06,11.98,12.01,189700.0,10.4338,10.4685,10.399,10.4251,189700.0
2008-03-19 13:40:00,12.01,12.05,11.99,12.02,182100.0,10.4251,10.4598,10.4077,10.4338,182100.0
2008-03-19 13:50:00,12.03,12.03,11.94,11.97,379100.0,10.4424,10.4424,10.3643,10.3904,379100.0
2008-03-19 14:00:00,11.97,11.98,11.88,11.92,196800.0,10.3904,10.399,10.3122,10.347,196800.0
2008-03-19 14:10:00,11.92,11.96,11.83,11.88,310700.0,10.347,10.3817,10.2688,10.3122,310700.0
2008-03-19 14:20:00,11.89,11.94,11.87,11.9,208700.0,10.3209,10.3643,10.3036,10.3296,208700.0
2008-03-19 14:30:00,11.89,11.92,11.8,11.8,181300.0,10.3209,10.347,10.2428,10.2428,181300.0
2008-03-19 14:40:00,11.8,11.87,11.77,11.85,206000.0,10.2428,10.3036,10.2168,10.2862,206000.0
2008-03-19 14:50:00,11.85,11.98,11.85,11.97,239200.0,10.2862,10.399,10.2862,10.3904,239200.0
2008-03-19 15:00:00,11.96,12.01,11.9,12.0,271800.0,10.3817,10.4251,10.3296,10.4164,271800.0
2008-03-19 15:10:00,12.0,12.0,11.96,11.97,254600.0,10.4164,10.4164,10.3817,10.3904,254600.0
2008-03-19 15:20:00,11.98,12.0,11.88,11.9,301900.0,10.399,10.4164,10.3122,10.3296,301900.0
2008-03-19 15:30:00,11.9,11.94,11.85,11.85,313900.0,10.3296,10.3643,10.2862,10.2862,313900.0
2008-03-19 15:40:00,11.85,11.87,11.82,11.83,364100.0,10.2862,10.3036,10.2602,10.2688,364100.0
2008-03-19 15:50:00,11.84,11.85,11.76,11.77,516900.0,10.2775,10.2862,10.2081,10.2168,516900.0
2008-03-20 09:30:00,11.94,11.99,11.8,11.87,1004300.0,10.3643,10.4077,10.2428,10.3036,1004300.0
2008-03-20 09:40:00,11.84,11.86,11.75,11.81,192600.0,10.2775,10.2949,10.1994,10.2515,192600.0
2008-03-20 09:50:00,11.81,11.97,11.8,11.95,118400.0,10.2515,10.3904,10.2428,10.373,118400.0
2008-03-20 10:00:00,11.95,12.03,11.93,11.99,167300.0,10.373,10.4424,10.3556,10.4077,167300.0
2008-03-20 10:10:00,11.99,12.03,11.97,12.01,108300.0,10.4077,10.4424,10.3904,10.4251,108300.0
2008-03-20 10:20:00,12.02,12.1,12.02,12.03,135400.0,10.4338,10.5032,10.4338,10.4424,135400.0
2008-03-20 10:30:00,12.03,12.07,11.97,11.99,111200.0,10.4424,10.4772,10.3904,10.4077,111200.0
2008-03-20 10:40:00,12.0,12.02,11.96,11.99,91700.0,10.4164,10.4338,10.3817,10.4077,91700.0
2008-03-20 10:50:00,11.99,12.04,11.96,12.04,76500.0,10.4077,10.4511,10.3817,10.4511,76500.0
2008-03-20 11:00:00,12.03,12.09,12.03,12.07,162100.0,10.4424,10.4945,10.4424,10.4772,162100.0
2008-03-20 11:10:00,12.06,12.12,12.02,12.11,169300.0,10.4685,10.5206,10.4338,10.5119,169300.0
2008-03-20 11:20:00,12.11,12.17,12.11,12.15,103500.0,10.5119,10.564,10.5119,10.5466,103500.0
2008-03-20 11:30:00,12.15,12.16,12.1,12.13,88300.0,10.5466,10.5553,10.5032,10.5292,88300.0
2008-03-20 11:40:00,12.12,12.14,12.07,12.09,154600.0,10.5206,10.5379,10.4772,10.4945,154600.0
2008-03-20 11:50:00,12.08,12.09,12.03,12.06,209900.0,10.4858,10.4945,10.4424,10.4685,209900.0
2008-03-20 12:00:00,12.06,12.18,12.06,12.14,246800.0,10.4685,10.5726,10.4685,10.5379,246800.0
2008-03-20 12:10:00,12.14,12.2,12.11,12.19,94300.0,10.5379,10.59,10.5119,10.5813,94300.0
2008-03-20 12:20:00,12.18,12.19,12.13,12.17,82000.0,10.5726,10.5813,10.5292,10.564,82000.0
2008-03-20 12:30:00,12.17,12.2,12.14,12.16,142600.0,10.564,10.59,10.5379,10.5553,142600.0
2008-03-20 12:40:00,12.16,12.2,12.15,12.2,85500.0,10.5553,10.59,10.5466,10.59,85500.0
2008-03-20 12:50:00,12.2,12.21,12.16,12.17,111800.0,10.59,10.5987,10.5553,10.564,111800.0
2008-03-20 13:00:00,12.16,12.22,12.16,12.21,88200.0,10.5553,10.6074,10.5553,10.5987,88200.0
2008-03-20 13:10:00,12.21,12.22,12.21,12.22,87200.0,10.5987,10.6074,10.5987,10.6074,87200.0
2008-03-20 13:20:00,12.21,12.26,12.21,12.25,119200.0,10.5987,10.6421,10.5987,10.6334,119200.0
2008-03-20 13:30:00,12.24,12.26,12.22,12.26,146700.0,10.6247,10.6421,10.6074,10.6421,146700.0
2008-03-20 13:40:00,12.26,12.33,12.26,12.32,183300.0,10.6421,10.7029,10.6421,10.6942,183300.0
2008-03-20 13:50:00,12.32,12.32,12.3,12.32,122400.0,10.6942,10.6942,10.6768,10.6942,122400.0
2008-03-20 14:00:00,12.31,12.36,12.31,12.34,143900.0,10.6855,10.7289,10.6855,10.7115,143900.0
2008-03-20 14:10:00,12.33,12.34,12.24,12.26,124800.0,10.7029,10.7115,10.6247,10.6421,124800.0
2008-03-20 14:20:00,12.25,12.28,12.2,12.25,210100.0,10.6334,10.6595,10.59,10.6334,210100.0
2008-03-20 14:30:00,12.24,12.33,12.24,12.31,94900.0,10.6247,10.7029,10.6247,10.6855,94900.0
2008-03-20 14:40:00,12.31,12.32,12.24,12.26,127200.0,10.6855,10.6942,10.6247,10.6421,127200.0
2008-03-20 14:50:00,12.26,12.28,12.25,12.28,108200.0,10.6421,10.6595,10.6334,10.6595,108200.0
2008-03-20 15:00:00,12.27,12.28,12.23,12.25,102500.0,10.6508,10.6595,10.616,10.6334,102500.0
2008-03-20 15:10:00,12.24,12.26,12.24,12.25,77100.0,10.6247,10.6421,10.6247,10.6334,77100.0
2008-03-20 15:20:00,12.26,12.28,12.22,12.22,124200.0,10.6421,10.6595,10.6074,10.6074,124200.0
2008-03-20 15:30:00,12.23,12.25,12.18,12.21,171100.0,10.616,10.6334,10.5726,10.5987,171100.0
2008-03-20 15:40:00,12.21,12.25,12.19,12.23,207300.0,10.5987,10.6334,10.5813,10.616,207300.0
2008-03-20 15:50:00,12.23,12.27,11.76,12.27,320800.0,10.616,10.6508,10.2081,10.6508,320800.0
2008-03-24 09:30:00,12.29,12.36,12.29,12.36,124600.0,10.6681,10.7289,10.6681,10.7289,124600.0
2008-03-24 09:40:00,12.36,12.36,12.26,12.26,121900.0,10.7289,10.7289,10.6421,10.6421,121900.0
2008-03-24 09:50:00,12.26,12.27,12.15,12.18,192700.0,10.6421,10.6508,10.5466,10.5726,192700.0
2008-03-24 10:00:00,12.18,12.33,12.18,12.3,215400.0,10.5726,10.7029,10.5726,10.6768,215400.0
2008-03-24 10:10:00,12.3,12.33,12.26,12.28,92700.0,10.6768,10.7029,10.6421,10.6595,92700.0
2008-03-24 10:20:00,12.28,12.3,12.25,12.28,114000.0,10.6595,10.6768,10.6334,10.6595,114000.0
2008-03-24 10:30:00,12.27,12.29,12.26,12.28,68300.0,10.6508,10.6681,10.6421,10.6595,68300.0
2008-03-24 10:40:00,12.28,12.29,12.26,12.27,81700.0,10.6595,10.6681,10.6421,10.6508,81700.0
2008-03-24 10:50:00,12.27,12.27,12.17,12.18,138300.0,10.6508,10.6508,10.564,10.5726,138300.0
2008-03-24 11:00:00,12.18,12.18,12.17,12.17,53900.0,10.5726,10.5726,10.564,10.564,53900.0
2008-03-24 11:10:00,12.17,12.18,12.12,12.14,99000.0,10.564,10.5726,10.5206,10.5379,99000.0
2008-03-24 11:20:00,12.14,12.22,12.13,12.22,182100.0,10.5379,10.6074,10.5292,10.6074,182100.0
2008-03-24 11:30:00,12.22,12.24,12.19,12.23,155000.0,10.6074,10.6247,10.5813,10.616,155000.0
2008-03-24 11:40:00,12.23,12.27,12.11,12.12,182800.0,10.616,10.6508,10.5119,10.5206,182800.0
2008-03-24 11:50:00,12.12,12.15,12.1,12.14,104000.0,10.5206,10.5466,10.5032,10.5379,104000.0
2008-03-24 12:00:00,12.14,12.16,12.12,12.13,104500.0,10.5379,10.5553,10.5206,10.5292,104500.0
2008-03-24 12:10:00,12.14,12.16,12.11,12.14,124600.0,10.5379,10.5553,10.5119,10.5379,124600.0
2008-03-24 12:20:00,12.15,12.2,12.14,12.2,60700.0,10.5466,10.59,10.5379,10.59,60700.0
2008-03-24 12:30:00,12.21,12.24,12.2,12.23,71000.0,10.5987,10.6247,10.59,10.616,71000.0
2008-03-24 12:40:00,12.23,12.25,12.22,12.22,55300.0,10.616,10.6334,10.6074,10.6074,55300.0
2008-03-24 12:50:00,12.23,12.24,12.19,12.23,109400.0,10.616,10.6247,10.5813,10.616,109400.0
2008-03-24 13:00:00,12.23,12.23,12.13,12.13,123300.0,10.616,10.616,10.5292,10.5292,123300.0
2008-03-24 13:10:00,12.13,12.21,12.12,12.17,190600.0,10.5292,10.5987,10.5206,10.564,190600.0
2008-03-24 13:20:00,12.17,12.2,12.17,12.17,85400.0,10.564,10.59,10.564,10.564,85400.0
2008-03-24 13:30:00,12.18,12.19,12.16,12.18,73100.0,10.5726,10.5813,10.5553,10.5726,73100.0
2008-03-24 13:40:00,12.19,12.19,12.16,12.16,91400.0,10.5813,10.5813,10.5553,10.5553,91400.0
2008-03-24 13:50:00,12.17,12.22,12.16,12.21,182200.0,10.564,10.6074,10.5553,10.5987,182200.0
2008-03-24 14:00:00,12.21,12.21,12.16,12.17,160300.0,10.5987,10.5987,10.5553,10.564,160300.0
2008-03-24 14:10:00,12.18,12.22,12.17,12.22,117400.0,10.5726,10.6074,10.564,10.6074,117400.0
2008-03-24 14:20:00,12.22,12.22,12.18,12.18,135200.0,10.6074,10.6074,10.5726,10.5726,135200.0
2008-03-24 14:30:00,12.18,12.25,12.18,12.25,171900.0,10.5726,10.6334,10.5726,10.6334,171900.0
2008-03-24 14:40:00,12.24,12.28,12.23,12.23,102700.0,10.6247,10.6595,10.616,10.616,102700.0
2008-03-24 14:50:00,12.23,12.23,12.16,12.17,172400.0,10.616,10.616,10.5553,10.564,172400.0
2008-03-24 15:00:00,12.17,12.23,12.14,12.14,155800.0,10.564,10.616,10.5379,10.5379,155800.0
2008-03-24 15:10:00,12.15,12.19,12.15,12.17,170200.0,10.5466,10.5813,10.5466,10.564,170200.0
2008-03-24 15:20:00,12.16,12.19,12.14,12.14,87500.0,10.5553,10.5813,10.5379,10.5379,87500.0
2008-03-24 15:30:00,12.14,12.19,12.14,12.16,219500.0,10.5379,10.5813,10.5379,10.5553,219500.0
2008-03-24 15:40:00,12.15,12.19,12.14,12.15,188300.0,10.5466,10.5813,10.5379,10.5466,188300.0
2008-03-24 15:50:00,12.15,12.19,12.14,12.18,300800.0,10.5466,10.5813,10.5379,10.5726,300800.0
2008-03-25 09:30:00,12.21,12.25,12.13,12.23,195300.0,10.5987,10.6334,10.5292,10.616,195300.0
2008-03-25 09:40:00,12.23,12.32,12.23,12.26,129800.0,10.616,10.6942,10.616,10.6421,129800.0
2008-03-25 09:50:00,12.27,12.27,12.13,12.15,154100.0,10.6508,10.6508,10.5292,10.5466,154100.0
2008-03-25 10:00:00,12.15,12.19,12.1,12.16,221800.0,10.5466,10.5813,10.5032,10.5553,221800.0
2008-03-25 10:10:00,12.17,12.23,12.14,12.19,108600.0,10.564,10.616,10.5379,10.5813,108600.0
2008-03-25 10:20:00,12.2,12.2,12.11,12.15,121400.0,10.59,10.59,10.5119,10.5466,121400.0
2008-03-25 10:30:00,12.14,12.16,12.12,12.14,100400.0,10.5379,10.5553,10.5206,10.5379,100400.0
2008-03-25 10:40:00,12.14,12.28,12.14,12.23,137900.0,10.5379,10.6595,10.5379,10.616,137900.0
2008-03-25 10:50:00,12.23,12.29,12.2,12.27,143500.0,10.616,10.6681,10.59,10.6508,143500.0
2008-03-25 11:00:00,12.27,12.34,12.25,12.29,116000.0,10.6508,10.7115,10.6334,10.6681,116000.0
2008-03-25 11:10:00,12.29,12.36,12.28,12.33,86400.0,10.6681,10.7289,10.6595,10.7029,86400.0
2008-03-25 11:20:00,12.33,12.35,12.28,12.34,94400.0,10.7029,10.7202,10.6595,10.7115,94400.0
2008-03-25 11:30:00,12.34,12.38,12.32,12.35,105500.0,10.7115,10.7463,10.6942,10.7202,105500.0
2008-03-25 11:40:00,12.35,12.36,12.32,12.34,75700.0,10.7202,10.7289,10.6942,10.7115,75700.0
2008-03-25 11:50:00,12.34,12.4,12.3,12.31,82200.0,10.7115,10.7636,10.6768,10.6855,82200.0
2008-03-25 12:00:00,12.3,12.4,12.27,12.39,143500.0,10.6768,10.7636,10.6508,10.7549,143500.0
2008-03-25 12:10:00,12.4,12.4,12.35,12.36,68200.0,10.7636,10.7636,10.7202,10.7289,68200.0
2008-03-25 12:20:00,12.37,12.41,12.36,12.41,102200.0,10.7376,10.7723,10.7289,10.7723,102200.0
2008-03-25 12:30:00,12.41,12.43,12.41,12.42,64800.0,10.7723,10.7897,10.7723,10.781,64800.0
2008-03-25 12:40:00,12.42,12.45,12.42,12.45,86100.0,10.781,10.807,10.781,10.807,86100.0
2008-03-25 12:50:00,12.44,12.5,12.44,12.49,158100.0,10.7983,10.8504,10.7983,10.8417,158100.0
2008-03-25 13:00:00,12.49,12.49,12.42,12.44,98700.0,10.8417,10.8417,10.781,10.7983,98700.0
2008-03-25 13:10:00,12.45,12.47,12.43,12.45,82900.0,10.807,10.8244,10.7897,10.807,82900.0
2008-03-25 13:20:00,12.44,12.49,12.44,12.47,80300.0,10.7983,10.8417,10.7983,10.8244,80300.0
2008-03-25 13:30:00,12.47,12.49,12.43,12.43,106900.0,10.8244,10.8417,10.7897,10.7897,106900.0
2008-03-25 13:40:00,12.43,12.47,12.43,12.47,73100.0,10.7897,10.8244,10.7897,10.8244,73100.0
2008-03-25 13:50:00,12.47,12.53,12.47,12.52,130700.0,10.8244,10.8765,10.8244,10.8678,130700.0
2008-03-25 14:00:00,12.51,12.52,12.49,12.5,81400.0,10.8591,10.8678,10.8417,10.8504,81400.0
2008-03-25 14:10:00,12.49,12.51,12.49,12.51,63700.0,10.8417,10.8591,10.8417,10.8591,63700.0
2008-03-25 14:20:00,12.51,12.53,12.47,12.47,117900.0,10.8591,10.8765,10.8244,10.8244,117900.0
2008-03-25 14:30:00,12.47,12.48,12.46,12.47,92000.0,10.8244,10.8331,10.8157,10.8244,92000.0
2008-03-25 14:40:00,12.48,12.48,12.39,12.45,260100.0,10.8331,10.8331,10.7549,10.807,260100.0
2008-03-25 14:50:00,12.44,12.47,12.44,12.45,122500.0,10.7983,10.8244,10.7983,10.807,122500.0
2008-03-25 15:00:00,12.45,12.49,12.44,12.49,146200.0,10.807,10.8417,10.7983,10.8417,146200.0
2008-03-25 15:10:00,12.49,12.55,12.48,12.53,215300.0,10.8417,10.8938,10.8331,10.8765,215300.0
2008-03-25 15:20:00,12.52,12.53,12.45,12.46,186000.0,10.8678,10.8765,10.807,10.8157,186000.0
2008-03-25 15:30:00,12.46,12.48,12.45,12.46,145100.0,10.8157,10.8331,10.807,10.8157,145100.0
2008-03-25 15:40:00,12.46,12.5,12.46,12.5,218500.0,10.8157,10.8504,10.8157,10.8504,218500.0
2008-03-25 15:50:00,12.49,12.5,12.43,12.45,279500.0,10.8417,10.8504,10.7897,10.807,279500.0
2008-03-26 09:30:00,12.37,12.5,12.26,12.35,194500.0,10.7376,10.8504,10.6421,10.7202,194500.0
2008-03-26 09:40:00,12.36,12.39,12.24,12.24,156000.0,10.7289,10.7549,10.6247,10.6247,156000.0
2008-03-26 09:50:00,12.23,12.26,12.18,12.24,122000.0,10.616,10.6421,10.5726,10.6247,122000.0
2008-03-26 10:00:00,12.25,12.33,12.24,12.26,138500.0,10.6334,10.7029,10.6247,10.6421,138500.0
2008-03-26 10:10:00,12.26,12.29,12.18,12.18,154300.0,10.6421,10.6681,10.5726,10.5726,154300.0
2008-03-26 10:20:00,12.18,12.18,12.15,12.17,117100.0,10.5726,10.5726,10.5466,10.564,117100.0
2008-03-26 10:30:00,12.17,12.17,12.02,12.02,194000.0,10.564,10.564,10.4338,10.4338,194000.0
2008-03-26 10:40:00,12.03,12.03,11.95,11.95,81600.0,10.4424,10.4424,10.373,10.373,81600.0
2008-03-26 10:50:00,11.96,11.97,11.93,11.96,109600.0,10.3817,10.3904,10.3556,10.3817,109600.0
2008-03-26 11:00:00,11.96,11.96,11.84,11.84,226400.0,10.3817,10.3817,10.2775,10.2775,226400.0
2008-03-26 11:10:00,11.85,11.86,11.79,11.8,228800.0,10.2862,10.2949,10.2341,10.2428,228800.0
2008-03-26 11:20:00,11.8,11.85,11.77,11.85,286700.0,10.2428,10.2862,10.2168,10.2862,286700.0
2008-03-26 11:30:00,11.85,11.86,11.82,11.82,117300.0,10.2862,10.2949,10.2602,10.2602,117300.0
2008-03-26 11:40:00,11.82,11.91,11.8,11.91,161500.0,10.2602,10.3383,10.2428,10.3383,161500.0
2008-03-26 11:50:00,11.91,11.94,11.82,11.83,228000.0,10.3383,10.3643,10.2602,10.2688,228000.0
2008-03-26 12:00:00,11.84,11.92,11.83,11.91,143500.0,10.2775,10.347,10.2688,10.3383,143500.0
2008-03-26 12:10:00,11.91,11.93,11.88,11.89,79900.0,10.3383,10.3556,10.3122,10.3209,79900.0
2008-03-26 12:20:00,11.88,11.9,11.88,11.89,215100.0,10.3122,10.3296,10.3122,10.3209,215100.0
2008-03-26 12:30:00,11.89,11.89,11.88,11.89,47900.0,10.3209,10.3209,10.3122,10.3209,47900.0
2008-03-26 12:40:00,11.89,11.89,11.83,11.84,125600.0,10.3209,10.3209,10.2688,10.2775,125600.0
2008-03-26 12:50:00,11.83,11.84,11.81,11.81,65100.0,10.2688,10.2775,10.2515,10.2515,65100.0
2008-03-26 13:00:00,11.82,11.87,11.81,11.84,147000.0,10.2602,10.3036,10.2515,10.2775,147000.0
2008-03-26 13:10:00,11.83,11.85,11.83,11.84,57900.0,10.2688,10.2862,10.2688,10.2775,57900.0
2008-03-26 13:20:00,11.85,11.85,11.81,11.83,82100.0,10.2862,10.2862,10.2515,10.2688,82100.0
2008-03-26 13:30:00,11.82,11.83,11.76,11.81,273600.0,10.2602,10.2688,10.2081,10.2515,273600.0
2008-03-26 13:40:00,11.81,11.84,11.79,11.83,141900.0,10.2515,10.2775,10.2341,10.2688,141900.0
2008-03-26 13:50:00,11.84,11.84,11.81,11.81,36700.0,10.2775,10.2775,10.2515,10.2515,36700.0
2008-03-26 14:00:00,11.81,11.87,11.81,11.85,133800.0,10.2515,10.3036,10.2515,10.2862,133800.0
2008-03-26 14:10:00,11.85,11.87,11.85,11.86,99000.0,10.2862,10.3036,10.2862,10.2949,99000.0
2008-03-26 14:20:00,11.86,11.87,11.84,11.86,66100.0,10.2949,10.3036,10.2775,10.2949,66100.0
2008-03-26 14:30:00,11.86,11.88,11.84,11.86,81200.0,10.2949,10.3122,10.2775,10.2949,81200.0
2008-03-26 14:40:00,11.87,11.87,11.83,11.86,96400.0,10.3036,10.3036,10.2688,10.2949,96400.0
2008-03-26 14:50:00,11.86,11.94,11.84,11.94,193600.0,10.2949,10.3643,10.2775,10.3643,193600.0
2008-03-26 15:00:00,11.94,11.96,11.89,11.91,346100.0,10.3643,10.3817,10.3209,10.3383,346100.0
2008-03-26 15:10:00,11.91,11.92,11.84,11.86,235200.0,10.3383,10.347,10.2775,10.2949,235200.0
2008-03-26 15:20:00,11.86,11.88,11.81,11.82,244400.0,10.2949,10.3122,10.2515,10.2602,244400.0
2008-03-26 15:30:00,11.81,11.82,11.79,11.79,313600.0,10.2515,10.2602,10.2341,10.2341,313600.0
2008-03-26 15:40:00,11.79,11.8,11.76,11.78,401200.0,10.2341,10.2428,10.2081,10.2254,401200.0
2008-03-26 15:50:00,11.78,11.81,11.78,11.79,443700.0,10.2254,10.2515,10.2254,10.2341,443700.0
2008-03-27 09:30:00,11.85,11.99,11.85,11.88,236200.0,10.2862,10.4077,10.2862,10.3122,236200.0
2008-03-27 09:40:00,11.89,12.04,11.89,11.96,153700.0,10.3209,10.4511,10.3209,10.3817,153700.0
2008-03-27 09:50:00,11.96,12.05,11.9,12.01,184100.0,10.3817,10.4598,10.3296,10.4251,184100.0
2008-03-27 10:00:00,12.01,12.01,11.92,11.92,162900.0,10.4251,10.4251,10.347,10.347,162900.0
2008-03-27 10:10:00,11.93,12.01,11.92,11.95,166800.0,10.3556,10.4251,10.347,10.373,166800.0
2008-03-27 10:20:00,11.95,12.06,11.92,12.02,209500.0,10.373,10.4685,10.347,10.4338,209500.0
2008-03-27 10:30:00,12.01,12.07,12.0,12.06,189000.0,10.4251,10.4772,10.4164,10.4685,189000.0
2008-03-27 10:40:00,12.06,12.09,12.04,12.08,142400.0,10.4685,10.4945,10.4511,10.4858,142400.0
2008-03-27 10:50:00,12.08,12.13,12.07,12.1,186000.0,10.4858,10.5292,10.4772,10.5032,186000.0
2008-03-27 11:00:00,12.1,12.15,12.1,12.14,194800.0,10.5032,10.5466,10.5032,10.5379,194800.0
2008-03-27 11:10:00,12.14,12.19,12.11,12.18,182200.0,10.5379,10.5813,10.5119,10.5726,182200.0
2008-03-27 11:20:00,12.18,12.22,12.17,12.22,349100.0,10.5726,10.6074,10.564,10.6074,349100.0
2008-03-27 11:30:00,12.22,12.24,12.21,12.22,148100.0,10.6074,10.6247,10.5987,10.6074,148100.0
2008-03-27 11:40:00,12.22,12.33,12.22,12.31,276000.0,10.6074,10.7029,10.6074,10.6855,276000.0
2008-03-27 11:50:00,12.31,12.34,12.27,12.32,205500.0,10.6855,10.7115,10.6508,10.6942,205500.0
2008-03-27 12:00:00,12.31,12.44,12.31,12.42,310600.0,10.6855,10.7983,10.6855,10.781,310600.0
2008-03-27 12:10:00,12.42,12.5,12.42,12.47,196500.0,10.781,10.8504,10.781,10.8244,196500.0
2008-03-27 12:20:00,12.47,12.5,12.42,12.45,435400.0,10.8244,10.8504,10.781,10.807,435400.0
2008-03-27 12:30:00,12.45,12.5,12.44,12.48,265700.0,10.807,10.8504,10.7983,10.8331,265700.0
2008-03-27 12:40:00,12.47,12.52,12.47,12.47,281900.0,10.8244,10.8678,10.8244,10.8244,281900.0
2008-03-27 12:50:00,12.47,12.49,12.41,12.43,244300.0,10.8244,10.8417,10.7723,10.7897,244300.0
2008-03-27 13:00:00,12.42,12.49,12.38,12.48,226700.0,10.781,10.8417,10.7463,10.8331,226700.0
2008-03-27 13:10:00,12.47,12.49,12.43,12.43,104000.0,10.8244,10.8417,10.7897,10.7897,104000.0
2008-03-27 13:20:00,12.44,12.47,12.42,12.47,55800.0,10.7983,10.8244,10.781,10.8244,55800.0
2008-03-27 13:30:00,12.47,12.47,12.4,12.42,167600.0,10.8244,10.8244,10.7636,10.781,167600.0
2008-03-27 13:40:00,12.41,12.42,12.37,12.4,148500.0,10.7723,10.781,10.7376,10.7636,148500.0
2008-03-27 13:50:00,12.39,12.41,12.37,12.38,114100.0,10.7549,10.7723,10.7376,10.7463,114100.0
2008-03-27 14:00:00,12.39,12.39,12.34,12.36,158300.0,10.7549,10.7549,10.7115,10.7289,158300.0
2008-03-27 14:10:00,12.36,12.38,12.34,12.34,168500.0,10.7289,10.7463,10.7115,10.7115,168500.0
2008-03-27 14:20:00,12.34,12.4,12.33,12.36,241900.0,10.7115,10.7636,10.7029,10.7289,241900.0
2008-03-27 14:30:00,12.37,12.43,12.36,12.42,218500.0,10.7376,10.7897,10.7289,10.781,218500.0
2008-03-27 14:40:00,12.42,12.43,12.4,12.41,104300.0,10.781,10.7897,10.7636,10.7723,104300.0
2008-03-27 14:50:00,12.42,12.43,12.33,12.34,364300.0,10.781,10.7897,10.7029,10.7115,364300.0
2008-03-27 15:00:00,12.33,12.35,12.27,12.27,562400.0,10.7029,10.7202,10.6508,10.6508,562400.0
2008-03-27 15:10:00,12.27,12.29,12.23,12.26,421300.0,10.6508,10.6681,10.616,10.6421,421300.0
2008-03-27 15:20:00,12.26,12.27,12.2,12.26,501000.0,10.6421,10.6508,10.59,10.6421,501000.0
2008-03-27 15:30:00,12.26,12.26,12.14,12.17,332700.0,10.6421,10.6421,10.5379,10.564,332700.0
2008-03-27 15:40:00,12.17,12.26,12.17,12.23,526400.0,10.564,10.6421,10.564,10.616,526400.0
2008-03-27 15:50:00,12.23,12.26,12.17,12.2,910500.0,10.616,10.6421,10.564,10.59,910500.0
2008-03-28 09:30:00,12.23,12.38,12.1,12.11,207900.0,10.616,10.7463,10.5032,10.5119,207900.0
2008-03-28 09:40:00,12.11,12.11,12.05,12.1,156700.0,10.5119,10.5119,10.4598,10.5032,156700.0
2008-03-28 09:50:00,12.1,12.14,12.06,12.07,259000.0,10.5032,10.5379,10.4685,10.4772,259000.0
2008-03-28 10:00:00,12.06,12.17,12.06,12.14,195100.0,10.4685,10.564,10.4685,10.5379,195100.0
2008-03-28 10:10:00,12.15,12.17,12.04,12.06,334000.0,10.5466,10.564,10.4511,10.4685,334000.0
2008-03-28 10:20:00,12.05,12.06,11.98,12.02,305600.0,10.4598,10.4685,10.399,10.4338,305600.0
2008-03-28 10:30:00,12.01,12.07,12.01,12.05,177100.0,10.4251,10.4772,10.4251,10.4598,177100.0
2008-03-28 10:40:00,12.06,12.06,12.03,12.05,253400.0,10.4685,10.4685,10.4424,10.4598,253400.0
2008-03-28 10:50:00,12.06,12.06,12.0,12.0,150600.0,10.4685,10.4685,10.4164,10.4164,150600.0
2008-03-28 11:00:00,12.01,12.01,11.99,12.0,147300.0,10.4251,10.4251,10.4077,10.4164,147300.0
2008-03-28 11:10:00,12.0,12.01,11.96,11.99,192200.0,10.4164,10.4251,10.3817,10.4077,192200.0
2008-03-28 11:20:00,11.99,12.01,11.98,11.98,517600.0,10.4077,10.4251,10.399,10.399,517600.0
2008-03-28 11:30:00,11.98,11.98,11.95,11.96,62700.0,10.399,10.399,10.373,10.3817,62700.0
2008-03-28 11:40:00,11.96,11.96,11.9,11.92,228300.0,10.3817,10.3817,10.3296,10.347,228300.0
2008-03-28 11:50:00,11.92,12.0,11.91,11.97,143300.0,10.347,10.4164,10.3383,10.3904,143300.0
2008-03-28 12:00:00,11.98,11.99,11.91,11.92,235300.0,10.399,10.4077,10.3383,10.347,235300.0
2008-03-28 12:10:00,11.92,11.94,11.91,11.92,110300.0,10.347,10.3643,10.3383,10.347,110300.0
2008-03-28 12:20:00,11.92,11.95,11.85,11.95,311500.0,10.347,10.373,10.2862,10.373,311500.0
2008-03-28 12:30:00,11.95,11.95,11.86,11.88,505100.0,10.373,10.373,10.2949,10.3122,505100.0
2008-03-28 12:40:00,11.88,11.92,11.86,11.87,170900.0,10.3122,10.347,10.2949,10.3036,170900.0
2008-03-28 12:50:00,11.87,11.89,11.86,11.88,36400.0,10.3036,10.3209,10.2949,10.3122,36400.0
2008-03-28 13:00:00,11.89,11.95,11.88,11.88,173100.0,10.3209,10.373,10.3122,10.3122,173100.0
2008-03-28 13:10:00,11.88,11.92,11.87,11.91,43600.0,10.3122,10.347,10.3036,10.3383,43600.0
2008-03-28 13:20:00,11.92,11.94,11.9,11.94,95600.0,10.347,10.3643,10.3296,10.3643,95600.0
2008-03-28 13:30:00,11.93,11.94,11.91,11.93,361000.0,10.3556,10.3643,10.3383,10.3556,361000.0
2008-03-28 13:40:00,11.93,11.94,11.88,11.92,161600.0,10.3556,10.3643,10.3122,10.347,161600.0
2008-03-28 13:50:00,11.92,11.94,11.9,11.92,79000.0,10.347,10.3643,10.3296,10.347,79000.0
2008-03-28 14:00:00,11.92,11.96,11.91,11.93,484100.0,10.347,10.3817,10.3383,10.3556,484100.0
2008-03-28 14:10:00,11.94,12.08,11.92,12.08,593100.0,10.3643,10.4858,10.347,10.4858,593100.0
2008-03-28 14:20:00,12.08,12.18,12.06,12.1,648100.0,10.4858,10.5726,10.4685,10.5032,648100.0
2008-03-28 14:30:00,12.1,12.13,11.99,12.0,621200.0,10.5032,10.5292,10.4077,10.4164,621200.0
2008-03-28 14:40:00,12.0,12.13,11.99,12.11,369600.0,10.4164,10.5292,10.4077,10.5119,369600.0
2008-03-28 14:50:00,12.12,12.2,12.11,12.2,165300.0,10.5206,10.59,10.5119,10.59,165300.0
2008-03-28 15:00:00,12.19,12.2,12.09,12.09,247300.0,10.5813,10.59,10.4945,10.4945,247300.0
2008-03-28 15:10:00,12.1,12.12,12.03,12.11,230000.0,10.5032,10.5206,10.4424,10.5119,230000.0
2008-03-28 15:20:00,12.1,12.15,12.09,12.13,211600.0,10.5032,10.5466,10.4945,10.5292,211600.0
2008-03-28 15:30:00,12.14,12.15,12.07,12.08,445300.0,10.5379,10.5466,10.4772,10.4858,445300.0
2008-03-28 15:40:00,12.07,12.1,12.02,12.04,274000.0,10.4772,10.5032,10.4338,10.4511,274000.0
2008-03-28 15:50:00,12.05,12.07,12.0,12.02,598100.0,10.4598,10.4772,10.4164,10.4338,598100.0
2008-03-31 09:30:00,12.05,12.25,12.05,12.14,437500.0,10.4598,10.6334,10.4598,10.5379,437500.0
2008-03-31 09:40:00,12.15,12.35,12.14,12.28,350200.0,10.5466,10.7202,10.5379,10.6595,350200.0
2008-03-31 09:50:00,12.28,12.32,12.23,12.28,299000.0,10.6595,10.6942,10.616,10.6595,299000.0
2008-03-31 10:00:00,12.27,12.28,12.22,12.25,259500.0,10.6508,10.6595,10.6074,10.6334,259500.0
2008-03-31 10:10:00,12.25,12.27,12.22,12.24,300700.0,10.6334,10.6508,10.6074,10.6247,300700.0
2008-03-31 10:20:00,12.24,12.25,12.13,12.19,480600.0,10.6247,10.6334,10.5292,10.5813,480600.0
2008-03-31 10:30:00,12.18,12.21,12.17,12.2,240800.0,10.5726,10.5987,10.564,10.59,240800.0
2008-03-31 10:40:00,12.2,12.25,12.18,12.22,551800.0,10.59,10.6334,10.5726,10.6074,551800.0
2008-03-31 10:50:00,12.21,12.25,12.21,12.25,295100.0,10.5987,10.6334,10.5987,10.6334,295100.0
2008-03-31 11:00:00,12.24,12.25,12.21,12.22,243500.0,10.6247,10.6334,10.5987,10.6074,243500.0
2008-03-31 11:10:00,12.23,12.26,12.22,12.25,174000.0,10.616,10.6421,10.6074,10.6334,174000.0
2008-03-31 11:20:00,12.26,12.28,12.22,12.25,170000.0,10.6421,10.6595,10.6074,10.6334,170000.0
2008-03-31 11:30:00,12.25,12.3,12.25,12.29,276000.0,10.6334,10.6768,10.6334,10.6681,276000.0
2008-03-31 11:40:00,12.29,12.32,12.28,12.32,295000.0,10.6681,10.6942,10.6595,10.6942,295000.0
2008-03-31 11:50:00,12.33,12.39,12.32,12.36,446500.0,10.7029,10.7549,10.6942,10.7289,446500.0
2008-03-31 12:00:00,12.35,12.38,12.33,12.34,195600.0,10.7202,10.7463,10.7029,10.7115,195600.0
2008-03-31 12:10:00,12.34,12.35,12.3,12.31,243900.0,10.7115,10.7202,10.6768,10.6855,243900.0
2008-03-31 12:20:00,12.3,12.31,12.23,12.3,434400.0,10.6768,10.6855,10.616,10.6768,434400.0
2008-03-31 12:30:00,12.3,12.35,12.29,12.33,270800.0,10.6768,10.7202,10.6681,10.7029,270800.0
2008-03-31 12:40:00,12.32,12.33,12.29,12.3,234400.0,10.6942,10.7029,10.6681,10.6768,234400.0
2008-03-31 12:50:00,12.3,12.35,12.29,12.35,378200.0,10.6768,10.7202,10.6681,10.7202,378200.0
2008-03-31 13:00:00,12.35,12.35,12.34,12.35,187700.0,10.7202,10.7202,10.7115,10.7202,187700.0
2008-03-31 13:10:00,12.35,12.35,12.34,12.35,97900.0,10.7202,10.7202,10.7115,10.7202,97900.0
2008-03-31 13:20:00,12.35,12.37,12.3,12.32,451400.0,10.7202,10.7376,10.6768,10.6942,451400.0
2008-03-31 13:30:00,12.32,12.36,12.32,12.35,231200.0,10.6942,10.7289,10.6942,10.7202,231200.0
2008-03-31 13:40:00,12.35,12.35,12.33,12.35,176200.0,10.7202,10.7202,10.7029,10.7202,176200.0
2008-03-31 13:50:00,12.35,12.35,12.33,12.34,164500.0,10.7202,10.7202,10.7029,10.7115,164500.0
2008-03-31 14:00:00,12.34,12.35,12.34,12.35,117200.0,10.7115,10.7202,10.7115,10.7202,117200.0
2008-03-31 14:10:00,12.35,12.35,12.33,12.35,146300.0,10.7202,10.7202,10.7029,10.7202,146300.0
2008-03-31 14:20:00,12.35,12.38,12.32,12.38,608800.0,10.7202,10.7463,10.6942,10.7463,608800.0
2008-03-31 14:30:00,12.38,12.38,12.34,12.35,311600.0,10.7463,10.7463,10.7115,10.7202,311600.0
2008-03-31 14:40:00,12.35,12.36,12.32,12.35,149000.0,10.7202,10.7289,10.6942,10.7202,149000.0
2008-03-31 14:50:00,12.35,12.39,12.3,12.38,402400.0,10.7202,10.7549,10.6768,10.7463,402400.0
2008-03-31 15:00:00,12.37,12.39,12.33,12.35,681600.0,10.7376,10.7549,10.7029,10.7202,681600.0
2008-03-31 15:10:00,12.35,12.41,12.33,12.35,577900.0,10.7202,10.7723,10.7029,10.7202,577900.0
2008-03-31 15:20:00,12.36,12.43,12.33,12.36,733200.0,10.7289,10.7897,10.7029,10.7289,733200.0
2008-03-31 15:30:00,12.36,12.4,12.33,12.36,526800.0,10.7289,10.7636,10.7029,10.7289,526800.0
2008-03-31 15:40:00,12.37,12.42,12.36,12.41,1005000.0,10.7376,10.781,10.7289,10.7723,1005000.0
2008-03-31 15:50:00,12.41,12.41,12.36,12.39,591700.0,10.7723,10.7723,10.7289,10.7549,591700.0
2008-04-01 08:00:00,12.4,12.4,12.4,12.4,100.0,10.7636,10.7636,10.7636,10.7636,100.0
2008-04-01 08:10:00,12.4,12.4,12.4,12.4,0.0,10.7636,10.7636,10.7636,10.7636,0.0
2008-04-01 08:20:00,12.4,12.4,12.4,12.4,0.0,10.7636,10.7636,10.7636,10.7636,0.0
2008-04-01 08:30:00,12.4,12.4,12.4,12.4,0.0,10.7636,10.7636,10.7636,10.7636,0.0
2008-04-01 08:40:00,12.5,12.57,12.5,12.57,3000.0,10.8504,10.9112,10.8504,10.9112,3000.0
2008-04-01 08:50:00,12.57,12.57,12.57,12.57,0.0,10.9112,10.9112,10.9112,10.9112,0.0
2008-04-01 09:00:00,12.57,12.57,12.57,12.57,0.0,10.9112,10.9112,10.9112,10.9112,0.0
2008-04-01 09:10:00,12.57,12.57,12.57,12.57,0.0,10.9112,10.9112,10.9112,10.9112,0.0
2008-04-01 09:20:00,12.57,12.57,12.57,12.57,0.0,10.9112,10.9112,10.9112,10.9112,0.0
2008-04-01 09:30:00,12.52,12.7,12.45,12.58,474300.0,10.8678,11.024,10.807,10.9199,474300.0
2008-04-01 09:40:00,12.58,12.63,12.54,12.63,190400.0,10.9199,10.9633,10.8851,10.9633,190400.0
2008-04-01 09:50:00,12.63,12.63,12.56,12.59,323100.0,10.9633,10.9633,10.9025,10.9285,323100.0
2008-04-01 10:00:00,12.59,12.63,12.55,12.57,343400.0,10.9285,10.9633,10.8938,10.9112,343400.0
2008-04-01 10:10:00,12.58,12.63,12.57,12.63,314000.0,10.9199,10.9633,10.9112,10.9633,314000.0
2008-04-01 10:20:00,12.63,12.63,12.57,12.59,458600.0,10.9633,10.9633,10.9112,10.9285,458600.0
2008-04-01 10:30:00,12.59,12.62,12.58,12.61,480900.0,10.9285,10.9546,10.9199,10.9459,480900.0
2008-04-01 10:40:00,12.61,12.62,12.55,12.57,354800.0,10.9459,10.9546,10.8938,10.9112,354800.0
2008-04-01 10:50:00,12.56,12.61,12.56,12.6,416700.0,10.9025,10.9459,10.9025,10.9372,416700.0
2008-04-01 11:00:00,12.6,12.62,12.59,12.6,387100.0,10.9372,10.9546,10.9285,10.9372,387100.0
2008-04-01 11:10:00,12.6,12.61,12.57,12.59,263600.0,10.9372,10.9459,10.9112,10.9285,263600.0
2008-04-01 11:20:00,12.59,12.6,12.53,12.6,443200.0,10.9285,10.9372,10.8765,10.9372,443200.0
2008-04-01 11:30:00,12.6,12.6,12.58,12.58,308400.0,10.9372,10.9372,10.9199,10.9199,308400.0
2008-04-01 11:40:00,12.57,12.59,12.54,12.55,281800.0,10.9112,10.9285,10.8851,10.8938,281800.0
2008-04-01 11:50:00,12.55,12.58,12.54,12.57,315400.0,10.8938,10.9199,10.8851,10.9112,315400.0
2008-04-01 12:00:00,12.56,12.58,12.52,12.56,299500.0,10.9025,10.9199,10.8678,10.9025,299500.0
2008-04-01 12:10:00,12.56,12.58,12.56,12.58,147400.0,10.9025,10.9199,10.9025,10.9199,147400.0
2008-04-01 12:20:00,12.58,12.59,12.57,12.58,183600.0,10.9199,10.9285,10.9112,10.9199,183600.0
2008-04-01 12:30:00,12.58,12.59,12.57,12.58,144500.0,10.9199,10.9285,10.9112,10.9199,144500.0
2008-04-01 12:40:00,12.57,12.61,12.57,12.58,303600.0,10.9112,10.9459,10.9112,10.9199,303600.0
2008-04-01 12:50:00,12.58,12.6,12.56,12.58,487200.0,10.9199,10.9372,10.9025,10.9199,487200.0
2008-04-01 13:00:00,12.58,12.6,12.54,12.58,338100.0,10.9199,10.9372,10.8851,10.9199,338100.0
2008-04-01 13:10:00,12.58,12.6,12.57,12.6,161400.0,10.9199,10.9372,10.9112,10.9372,161400.0
2008-04-01 13:20:00,12.59,12.6,12.58,12.6,252000.0,10.9285,10.9372,10.9199,10.9372,252000.0
2008-04-01 13:30:00,12.6,12.6,12.59,12.6,128500.0,10.9372,10.9372,10.9285,10.9372,128500.0
2008-04-01 13:40:00,12.6,12.6,12.58,12.58,453800.0,10.9372,10.9372,10.9199,10.9199,453800.0
2008-04-01 13:50:00,12.59,12.6,12.57,12.59,146600.0,10.9285,10.9372,10.9112,10.9285,146600.0
2008-04-01 14:00:00,12.6,12.6,12.58,12.59,480300.0,10.9372,10.9372,10.9199,10.9285,480300.0
2008-04-01 14:10:00,12.58,12.6,12.57,12.59,468500.0,10.9199,10.9372,10.9112,10.9285,468500.0
2008-04-01 14:20:00,12.58,12.6,12.56,12.56,388400.0,10.9199,10.9372,10.9025,10.9025,388400.0
2008-04-01 14:30:00,12.57,12.59,12.56,12.58,699400.0,10.9112,10.9285,10.9025,10.9199,699400.0
2008-04-01 14:40:00,12.58,12.59,12.56,12.59,533100.0,10.9199,10.9285,10.9025,10.9285,533100.0
2008-04-01 14:50:00,12.59,12.6,12.55,12.58,802500.0,10.9285,10.9372,10.8938,10.9199,802500.0
2008-04-01 15:00:00,12.58,12.58,12.57,12.58,281900.0,10.9199,10.9199,10.9112,10.9199,281900.0
2008-04-01 15:10:00,12.58,12.59,12.57,12.58,495500.0,10.9199,10.9285,10.9112,10.9199,495500.0
2008-04-01 15:20:00,12.59,12.66,12.58,12.64,524000.0,10.9285,10.9893,10.9199,10.9719,524000.0
2008-04-01 15:30:00,12.64,12.69,12.63,12.69,283300.0,10.9719,11.0153,10.9633,11.0153,283300.0
2008-04-01 15:40:00,12.69,12.77,12.69,12.75,502500.0,11.0153,11.0848,11.0153,11.0674,502500.0
2008-04-01 15:50:00,12.76,12.77,12.71,12.73,794600.0,11.0761,11.0848,11.0327,11.0501,794600.0
2008-04-02 09:30:00,12.74,12.82,12.61,12.65,362500.0,11.0587,11.1282,10.9459,10.9806,362500.0
2008-04-02 09:40:00,12.65,12.72,12.63,12.68,173700.0,10.9806,11.0414,10.9633,11.0067,173700.0
2008-04-02 09:50:00,12.68,12.75,12.67,12.74,114100.0,11.0067,11.0674,10.998,11.0587,114100.0
2008-04-02 10:00:00,12.74,12.75,12.71,12.74,206300.0,11.0587,11.0674,11.0327,11.0587,206300.0
2008-04-02 10:10:00,12.74,12.77,12.73,12.75,224700.0,11.0587,11.0848,11.0501,11.0674,224700.0
2008-04-02 10:20:00,12.74,12.87,12.74,12.86,327900.0,11.0587,11.1716,11.0587,11.1629,327900.0
2008-04-02 10:30:00,12.86,12.97,12.86,12.91,330200.0,11.1629,11.2584,11.1629,11.2063,330200.0
2008-04-02 10:40:00,12.91,12.94,12.85,12.87,264500.0,11.2063,11.2324,11.1542,11.1716,264500.0
2008-04-02 10:50:00,12.86,12.92,12.86,12.89,115100.0,11.1629,11.215,11.1629,11.189,115100.0
2008-04-02 11:00:00,12.89,12.92,12.87,12.88,108600.0,11.189,11.215,11.1716,11.1803,108600.0
2008-04-02 11:10:00,12.89,12.94,12.88,12.91,197600.0,11.189,11.2324,11.1803,11.2063,197600.0
2008-04-02 11:20:00,12.91,12.92,12.9,12.9,103100.0,11.2063,11.215,11.1976,11.1976,103100.0
2008-04-02 11:30:00,12.91,12.91,12.88,12.9,170900.0,11.2063,11.2063,11.1803,11.1976,170900.0
2008-04-02 11:40:00,12.9,12.94,12.89,12.92,122900.0,11.1976,11.2324,11.189,11.215,122900.0
2008-04-02 11:50:00,12.93,12.94,12.92,12.94,90200.0,11.2237,11.2324,11.215,11.2324,90200.0
2008-04-02 12:00:00,12.94,12.96,12.93,12.94,156200.0,11.2324,11.2497,11.2237,11.2324,156200.0
2008-04-02 12:10:00,12.94,12.94,12.9,12.93,135400.0,11.2324,11.2324,11.1976,11.2237,135400.0
2008-04-02 12:20:00,12.93,12.96,12.9,12.91,143800.0,11.2237,11.2497,11.1976,11.2063,143800.0
2008-04-02 12:30:00,12.91,12.94,12.9,12.94,100000.0,11.2063,11.2324,11.1976,11.2324,100000.0
2008-04-02 12:40:00,12.93,12.94,12.92,12.94,104400.0,11.2237,11.2324,11.215,11.2324,104400.0
2008-04-02 12:50:00,12.93,12.94,12.91,12.92,182300.0,11.2237,11.2324,11.2063,11.215,182300.0
2008-04-02 13:00:00,12.93,12.95,12.92,12.92,119200.0,11.2237,11.241,11.215,11.215,119200.0
2008-04-02 13:10:00,12.92,12.93,12.9,12.9,124800.0,11.215,11.2237,11.1976,11.1976,124800.0
2008-04-02 13:20:00,12.9,12.91,12.87,12.88,164600.0,11.1976,11.2063,11.1716,11.1803,164600.0
2008-04-02 13:30:00,12.88,12.88,12.86,12.88,147800.0,11.1803,11.1803,11.1629,11.1803,147800.0
2008-04-02 13:40:00,12.88,12.91,12.88,12.89,153100.0,11.1803,11.2063,11.1803,11.189,153100.0
2008-04-02 13:50:00,12.89,12.89,12.87,12.89,109200.0,11.189,11.189,11.1716,11.189,109200.0
2008-04-02 14:00:00,12.89,12.91,12.87,12.91,123900.0,11.189,11.2063,11.1716,11.2063,123900.0
2008-04-02 14:10:00,12.91,12.94,12.91,12.92,127900.0,11.2063,11.2324,11.2063,11.215,127900.0
2008-04-02 14:20:00,12.91,12.93,12.83,12.85,272400.0,11.2063,11.2237,11.1369,11.1542,272400.0
2008-04-02 14:30:00,12.84,12.85,12.81,12.84,178900.0,11.1455,11.1542,11.1195,11.1455,178900.0
2008-04-02 14:40:00,12.83,12.84,12.81,12.82,246000.0,11.1369,11.1455,11.1195,11.1282,246000.0
2008-04-02 14:50:00,12.82,12.88,12.81,12.86,301900.0,11.1282,11.1803,11.1195,11.1629,301900.0
2008-04-02 15:00:00,12.86,12.86,12.75,12.78,289300.0,11.1629,11.1629,11.0674,11.0935,289300.0
2008-04-02 15:10:00,12.78,12.83,12.77,12.83,202900.0,11.0935,11.1369,11.0848,11.1369,202900.0
2008-04-02 15:20:00,12.82,12.82,12.78,12.81,173100.0,11.1282,11.1282,11.0935,11.1195,173100.0
2008-04-02 15:30:00,12.82,12.82,12.79,12.79,156800.0,11.1282,11.1282,11.1021,11.1021,156800.0
2008-04-02 15:40:00,12.79,12.81,12.78,12.81,268100.0,11.1021,11.1195,11.0935,11.1195,268100.0
2008-04-02 15:50:00,12.8,12.81,12.78,12.8,368800.0,11.1108,11.1195,11.0935,11.1108,368800.0
2008-04-03 09:30:00,12.68,12.74,12.53,12.57,200000.0,11.0067,11.0587,10.8765,10.9112,200000.0
2008-04-03 09:40:00,12.58,12.6,12.48,12.6,185700.0,10.9199,10.9372,10.8331,10.9372,185700.0
2008-04-03 09:50:00,12.6,12.64,12.58,12.6,266100.0,10.9372,10.9719,10.9199,10.9372,266100.0
2008-04-03 10:00:00,12.6,12.65,12.56,12.6,703900.0,10.9372,10.9806,10.9025,10.9372,703900.0
2008-04-03 10:10:00,12.59,12.6,12.56,12.57,183300.0,10.9285,10.9372,10.9025,10.9112,183300.0
2008-04-03 10:20:00,12.56,12.61,12.56,12.59,257500.0,10.9025,10.9459,10.9025,10.9285,257500.0
2008-04-03 10:30:00,12.59,12.61,12.56,12.6,408500.0,10.9285,10.9459,10.9025,10.9372,408500.0
2008-04-03 10:40:00,12.6,12.61,12.58,12.58,100400.0,10.9372,10.9459,10.9199,10.9199,100400.0
2008-04-03 10:50:00,12.58,12.59,12.5,12.51,383700.0,10.9199,10.9285,10.8504,10.8591,383700.0
2008-04-03 11:00:00,12.51,12.56,12.5,12.54,68400.0,10.8591,10.9025,10.8504,10.8851,68400.0
2008-04-03 11:10:00,12.54,12.59,12.53,12.59,201900.0,10.8851,10.9285,10.8765,10.9285,201900.0
2008-04-03 11:20:00,12.58,12.59,12.57,12.59,267500.0,10.9199,10.9285,10.9112,10.9285,267500.0
2008-04-03 11:30:00,12.58,12.6,12.57,12.59,328600.0,10.9199,10.9372,10.9112,10.9285,328600.0
2008-04-03 11:40:00,12.58,12.59,12.56,12.57,438900.0,10.9199,10.9285,10.9025,10.9112,438900.0
2008-04-03 11:50:00,12.57,12.58,12.56,12.56,239700.0,10.9112,10.9199,10.9025,10.9025,239700.0
2008-04-03 12:00:00,12.56,12.59,12.55,12.57,328000.0,10.9025,10.9285,10.8938,10.9112,328000.0
2008-04-03 12:10:00,12.57,12.57,12.55,12.57,196700.0,10.9112,10.9112,10.8938,10.9112,196700.0
2008-04-03 12:20:00,12.57,12.57,12.56,12.56,67600.0,10.9112,10.9112,10.9025,10.9025,67600.0
2008-04-03 12:30:00,12.56,12.59,12.56,12.59,130500.0,10.9025,10.9285,10.9025,10.9285,130500.0
2008-04-03 12:40:00,12.59,12.61,12.58,12.6,439400.0,10.9285,10.9459,10.9199,10.9372,439400.0
2008-04-03 12:50:00,12.6,12.6,12.58,12.58,178100.0,10.9372,10.9372,10.9199,10.9199,178100.0
2008-04-03 13:00:00,12.59,12.6,12.58,12.58,113600.0,10.9285,10.9372,10.9199,10.9199,113600.0
2008-04-03 13:10:00,12.59,12.66,12.58,12.65,789900.0,10.9285,10.9893,10.9199,10.9806,789900.0
2008-04-03 13:20:00,12.66,12.71,12.66,12.71,168700.0,10.9893,11.0327,10.9893,11.0327,168700.0
2008-04-03 13:30:00,12.71,12.74,12.69,12.69,151200.0,11.0327,11.0587,11.0153,11.0153,151200.0
2008-04-03 13:40:00,12.69,12.7,12.66,12.68,77900.0,11.0153,11.024,10.9893,11.0067,77900.0
2008-04-03 13:50:00,12.68,12.69,12.67,12.67,78800.0,11.0067,11.0153,10.998,10.998,78800.0
2008-04-03 14:00:00,12.67,12.7,12.67,12.69,181600.0,10.998,11.024,10.998,11.0153,181600.0
2008-04-03 14:10:00,12.69,12.7,12.68,12.68,143400.0,11.0153,11.024,11.0067,11.0067,143400.0
2008-04-03 14:20:00,12.68,12.69,12.66,12.68,69700.0,11.0067,11.0153,10.9893,11.0067,69700.0
2008-04-03 14:30:00,12.69,12.7,12.65,12.67,151100.0,11.0153,11.024,10.9806,10.998,151100.0
2008-04-03 14:40:00,12.68,12.7,12.68,12.69,110600.0,11.0067,11.024,11.0067,11.0153,110600.0
2008-04-03 14:50:00,12.7,12.7,12.69,12.69,212400.0,11.024,11.024,11.0153,11.0153,212400.0
2008-04-03 15:00:00,12.7,12.7,12.69,12.7,123000.0,11.024,11.024,11.0153,11.024,123000.0
2008-04-03 15:10:00,12.7,12.7,12.64,12.64,194500.0,11.024,11.024,10.9719,10.9719,194500.0
2008-04-03 15:20:00,12.64,12.69,12.52,12.68,120500.0,10.9719,11.0153,10.8678,11.0067,120500.0
2008-04-03 15:30:00,12.68,12.7,12.65,12.7,170000.0,11.0067,11.024,10.9806,11.024,170000.0
2008-04-03 15:40:00,12.7,12.73,12.67,12.68,440000.0,11.024,11.0501,10.998,11.0067,440000.0
2008-04-03 15:50:00,12.68,12.74,12.66,12.71,455700.0,11.0067,11.0587,10.9893,11.0327,455700.0
2008-04-04 09:30:00,12.43,12.7,12.43,12.65,178200.0,10.7897,11.024,10.7897,10.9806,178200.0
2008-04-04 09:40:00,12.65,12.67,12.61,12.63,168000.0,10.9806,10.998,10.9459,10.9633,168000.0
2008-04-04 09:50:00,12.62,12.66,12.51,12.63,196100.0,10.9546,10.9893,10.8591,10.9633,196100.0
2008-04-04 10:00:00,12.62,12.65,12.58,12.6,90900.0,10.9546,10.9806,10.9199,10.9372,90900.0
2008-04-04 10:10:00,12.59,12.62,12.58,12.6,108500.0,10.9285,10.9546,10.9199,10.9372,108500.0
2008-04-04 10:20:00,12.6,12.61,12.58,12.59,162200.0,10.9372,10.9459,10.9199,10.9285,162200.0
2008-04-04 10:30:00,12.6,12.6,12.58,12.59,86100.0,10.9372,10.9372,10.9199,10.9285,86100.0
2008-04-04 10:40:00,12.59,12.69,12.59,12.67,168400.0,10.9285,11.0153,10.9285,10.998,168400.0
2008-04-04 10:50:00,12.68,12.76,12.67,12.73,227200.0,11.0067,11.0761,10.998,11.0501,227200.0
2008-04-04 11:00:00,12.73,12.74,12.69,12.71,258800.0,11.0501,11.0587,11.0153,11.0327,258800.0
2008-04-04 11:10:00,12.71,12.72,12.68,12.71,106400.0,11.0327,11.0414,11.0067,11.0327,106400.0
2008-04-04 11:20:00,12.71,12.74,12.68,12.74,185800.0,11.0327,11.0587,11.0067,11.0587,185800.0
2008-04-04 11:30:00,12.74,12.75,12.71,12.71,145900.0,11.0587,11.0674,11.0327,11.0327,145900.0
2008-04-04 11:40:00,12.71,12.72,12.63,12.68,186400.0,11.0327,11.0414,10.9633,11.0067,186400.0
2008-04-04 11:50:00,12.68,12.73,12.67,12.72,132600.0,11.0067,11.0501,10.998,11.0414,132600.0
2008-04-04 12:00:00,12.73,12.75,12.69,12.75,70800.0,11.0501,11.0674,11.0153,11.0674,70800.0
2008-04-04 12:10:00,12.74,12.81,12.74,12.78,135700.0,11.0587,11.1195,11.0587,11.0935,135700.0
2008-04-04 12:20:00,12.78,12.8,12.77,12.8,120700.0,11.0935,11.1108,11.0848,11.1108,120700.0
2008-04-04 12:30:00,12.8,12.86,12.79,12.85,146500.0,11.1108,11.1629,11.1021,11.1542,146500.0
2008-04-04 12:40:00,12.85,12.85,12.81,12.82,134000.0,11.1542,11.1542,11.1195,11.1282,134000.0
2008-04-04 12:50:00,12.81,12.85,12.81,12.83,71700.0,11.1195,11.1542,11.1195,11.1369,71700.0
2008-04-04 13:00:00,12.83,12.85,12.81,12.82,51500.0,11.1369,11.1542,11.1195,11.1282,51500.0
2008-04-04 13:10:00,12.82,12.85,12.82,12.84,40800.0,11.1282,11.1542,11.1282,11.1455,40800.0
2008-04-04 13:20:00,12.84,12.84,12.79,12.82,152900.0,11.1455,11.1455,11.1021,11.1282,152900.0
2008-04-04 13:30:00,12.82,12.82,12.78,12.8,105500.0,11.1282,11.1282,11.0935,11.1108,105500.0
2008-04-04 13:40:00,12.8,12.83,12.79,12.82,186400.0,11.1108,11.1369,11.1021,11.1282,186400.0
2008-04-04 13:50:00,12.82,12.82,12.75,12.75,133300.0,11.1282,11.1282,11.0674,11.0674,133300.0
2008-04-04 14:00:00,12.76,12.77,12.72,12.72,109100.0,11.0761,11.0848,11.0414,11.0414,109100.0
2008-04-04 14:10:00,12.73,12.74,12.66,12.67,269600.0,11.0501,11.0587,10.9893,10.998,269600.0
2008-04-04 14:20:00,12.66,12.74,12.66,12.74,203600.0,10.9893,11.0587,10.9893,11.0587,203600.0
2008-04-04 14:30:00,12.74,12.76,12.73,12.76,92600.0,11.0587,11.0761,11.0501,11.0761,92600.0
2008-04-04 14:40:00,12.75,12.77,12.74,12.75,66900.0,11.0674,11.0848,11.0587,11.0674,66900.0
2008-04-04 14:50:00,12.76,12.77,12.73,12.73,88000.0,11.0761,11.0848,11.0501,11.0501,88000.0
2008-04-04 15:00:00,12.73,12.77,12.72,12.75,121400.0,11.0501,11.0848,11.0414,11.0674,121400.0
2008-04-04 15:10:00,12.74,12.75,12.68,12.7,136800.0,11.0587,11.0674,11.0067,11.024,136800.0
2008-04-04 15:20:00,12.69,12.72,12.65,12.67,191300.0,11.0153,11.0414,10.9806,10.998,191300.0
2008-04-04 15:30:00,12.67,12.68,12.61,12.61,154200.0,10.998,11.0067,10.9459,10.9459,154200.0
2008-04-04 15:40:00,12.61,12.68,12.61,12.68,305300.0,10.9459,11.0067,10.9459,11.0067,305300.0
2008-04-04 15:50:00,12.67,12.71,12.64,12.66,795100.0,10.998,11.0327,10.9719,10.9893,795100.0
2008-04-07 09:30:00,12.62,12.73,12.51,12.56,68800.0,10.9546,11.0501,10.8591,10.9025,68800.0
2008-04-07 09:40:00,12.57,12.58,12.5,12.57,82900.0,10.9112,10.9199,10.8504,10.9112,82900.0
2008-04-07 09:50:00,12.57,12.66,12.57,12.66,86800.0,10.9112,10.9893,10.9112,10.9893,86800.0
2008-04-07 10:00:00,12.66,12.68,12.59,12.59,70800.0,10.9893,11.0067,10.9285,10.9285,70800.0
2008-04-07 10:10:00,12.6,12.63,12.56,12.59,62000.0,10.9372,10.9633,10.9025,10.9285,62000.0
2008-04-07 10:20:00,12.6,12.62,12.57,12.58,99100.0,10.9372,10.9546,10.9112,10.9199,99100.0
2008-04-07 10:30:00,12.59,12.65,12.58,12.63,117400.0,10.9285,10.9806,10.9199,10.9633,117400.0
2008-04-07 10:40:00,12.63,12.7,12.63,12.68,114800.0,10.9633,11.024,10.9633,11.0067,114800.0
2008-04-07 10:50:00,12.68,12.7,12.65,12.69,137900.0,11.0067,11.024,10.9806,11.0153,137900.0
2008-04-07 11:00:00,12.68,12.69,12.62,12.64,179700.0,11.0067,11.0153,10.9546,10.9719,179700.0
2008-04-07 11:10:00,12.64,12.64,12.6,12.64,160400.0,10.9719,10.9719,10.9372,10.9719,160400.0
2008-04-07 11:20:00,12.64,12.65,12.62,12.64,114900.0,10.9719,10.9806,10.9546,10.9719,114900.0
2008-04-07 11:30:00,12.64,12.65,12.6,12.61,159400.0,10.9719,10.9806,10.9372,10.9459,159400.0
2008-04-07 11:40:00,12.61,12.65,12.6,12.64,90200.0,10.9459,10.9806,10.9372,10.9719,90200.0
2008-04-07 11:50:00,12.65,12.67,12.64,12.66,100900.0,10.9806,10.998,10.9719,10.9893,100900.0
2008-04-07 12:00:00,12.66,12.69,12.66,12.68,118900.0,10.9893,11.0153,10.9893,11.0067,118900.0
2008-04-07 12:10:00,12.68,12.69,12.66,12.68,119500.0,11.0067,11.0153,10.9893,11.0067,119500.0
2008-04-07 12:20:00,12.67,12.68,12.67,12.67,98000.0,10.998,11.0067,10.998,10.998,98000.0
2008-04-07 12:30:00,12.67,12.7,12.65,12.69,138900.0,10.998,11.024,10.9806,11.0153,138900.0
2008-04-07 12:40:00,12.69,12.71,12.69,12.7,132100.0,11.0153,11.0327,11.0153,11.024,132100.0
2008-04-07 12:50:00,12.69,12.7,12.69,12.69,81600.0,11.0153,11.024,11.0153,11.0153,81600.0
2008-04-07 13:00:00,12.7,12.72,12.69,12.72,82400.0,11.024,11.0414,11.0153,11.0414,82400.0
2008-04-07 13:10:00,12.71,12.73,12.71,12.72,57100.0,11.0327,11.0501,11.0327,11.0414,57100.0
2008-04-07 13:20:00,12.72,12.73,12.72,12.73,51200.0,11.0414,11.0501,11.0414,11.0501,51200.0
2008-04-07 13:30:00,12.73,12.74,12.71,12.72,60000.0,11.0501,11.0587,11.0327,11.0414,60000.0
2008-04-07 13:40:00,12.71,12.72,12.68,12.69,68500.0,11.0327,11.0414,11.0067,11.0153,68500.0
2008-04-07 13:50:00,12.69,12.71,12.69,12.7,35200.0,11.0153,11.0327,11.0153,11.024,35200.0
2008-04-07 14:00:00,12.7,12.71,12.69,12.7,39500.0,11.024,11.0327,11.0153,11.024,39500.0
2008-04-07 14:10:00,12.7,12.71,12.69,12.71,57600.0,11.024,11.0327,11.0153,11.0327,57600.0
2008-04-07 14:20:00,12.7,12.71,12.69,12.69,76300.0,11.024,11.0327,11.0153,11.0153,76300.0
2008-04-07 14:30:00,12.69,12.7,12.68,12.69,97100.0,11.0153,11.024,11.0067,11.0153,97100.0
2008-04-07 14:40:00,12.69,12.7,12.68,12.69,51400.0,11.0153,11.024,11.0067,11.0153,51400.0
2008-04-07 14:50:00,12.69,12.71,12.68,12.69,90200.0,11.0153,11.0327,11.0067,11.0153,90200.0
2008-04-07 15:00:00,12.69,12.7,12.68,12.68,118900.0,11.0153,11.024,11.0067,11.0067,118900.0
2008-04-07 15:10:00,12.68,12.7,12.67,12.7,110400.0,11.0067,11.024,10.998,11.024,110400.0
2008-04-07 15:20:00,12.7,12.71,12.69,12.7,113800.0,11.024,11.0327,11.0153,11.024,113800.0
2008-04-07 15:30:00,12.71,12.71,12.67,12.7,232700.0,11.0327,11.0327,10.998,11.024,232700.0
2008-04-07 15:40:00,12.69,12.73,12.69,12.72,168100.0,11.0153,11.0501,11.0153,11.0414,168100.0
2008-04-07 15:50:00,12.72,12.75,12.72,12.72,240000.0,11.0414,11.0674,11.0414,11.0414,240000.0
2008-04-08 09:30:00,12.75,12.75,12.59,12.6,162200.0,11.0674,11.0674,10.9285,10.9372,162200.0
2008-04-08 09:40:00,12.6,12.62,12.58,12.62,111200.0,10.9372,10.9546,10.9199,10.9546,111200.0
2008-04-08 09:50:00,12.63,12.65,12.6,12.61,84400.0,10.9633,10.9806,10.9372,10.9459,84400.0
2008-04-08 10:00:00,12.61,12.63,12.58,12.59,129600.0,10.9459,10.9633,10.9199,10.9285,129600.0
2008-04-08 10:10:00,12.58,12.62,12.52,12.52,210100.0,10.9199,10.9546,10.8678,10.8678,210100.0
2008-04-08 10:20:00,12.52,12.56,12.49,12.51,216800.0,10.8678,10.9025,10.8417,10.8591,216800.0
2008-04-08 10:30:00,12.51,12.6,12.49,12.57,204700.0,10.8591,10.9372,10.8417,10.9112,204700.0
2008-04-08 10:40:00,12.57,12.57,12.56,12.57,29000.0,10.9112,10.9112,10.9025,10.9112,29000.0
2008-04-08 10:50:00,12.57,12.6,12.56,12.59,238700.0,10.9112,10.9372,10.9025,10.9285,238700.0
2008-04-08 11:00:00,12.59,12.65,12.59,12.65,87900.0,10.9285,10.9806,10.9285,10.9806,87900.0
2008-04-08 11:10:00,12.65,12.68,12.64,12.67,62400.0,10.9806,11.0067,10.9719,10.998,62400.0
2008-04-08 11:20:00,12.68,12.72,12.68,12.72,85600.0,11.0067,11.0414,11.0067,11.0414,85600.0
2008-04-08 11:30:00,12.71,12.77,12.71,12.77,99800.0,11.0327,11.0848,11.0327,11.0848,99800.0
2008-04-08 11:40:00,12.76,12.8,12.76,12.76,99200.0,11.0761,11.1108,11.0761,11.0761,99200.0
2008-04-08 11:50:00,12.75,12.78,12.73,12.76,77300.0,11.0674,11.0935,11.0501,11.0761,77300.0
2008-04-08 12:00:00,12.76,12.83,12.76,12.8,137400.0,11.0761,11.1369,11.0761,11.1108,137400.0
2008-04-08 12:10:00,12.8,12.81,12.79,12.8,80600.0,11.1108,11.1195,11.1021,11.1108,80600.0
2008-04-08 12:20:00,12.8,12.82,12.79,12.8,63900.0,11.1108,11.1282,11.1021,11.1108,63900.0
2008-04-08 12:30:00,12.81,12.82,12.8,12.8,73800.0,11.1195,11.1282,11.1108,11.1108,73800.0
2008-04-08 12:40:00,12.8,12.81,12.76,12.78,67500.0,11.1108,11.1195,11.0761,11.0935,67500.0
2008-04-08 12:50:00,12.77,12.81,12.77,12.8,56300.0,11.0848,11.1195,11.0848,11.1108,56300.0
2008-04-08 13:00:00,12.81,12.81,12.79,12.81,56400.0,11.1195,11.1195,11.1021,11.1195,56400.0
2008-04-08 13:10:00,12.8,12.81,12.79,12.79,53900.0,11.1108,11.1195,11.1021,11.1021,53900.0
2008-04-08 13:20:00,12.79,12.81,12.79,12.81,34700.0,11.1021,11.1195,11.1021,11.1195,34700.0
2008-04-08 13:30:00,12.81,12.82,12.79,12.8,79700.0,11.1195,11.1282,11.1021,11.1108,79700.0
2008-04-08 13:40:00,12.8,12.81,12.79,12.81,99200.0,11.1108,11.1195,11.1021,11.1195,99200.0
2008-04-08 13:50:00,12.81,12.84,12.8,12.81,100400.0,11.1195,11.1455,11.1108,11.1195,100400.0
2008-04-08 14:00:00,12.81,12.81,12.76,12.77,212600.0,11.1195,11.1195,11.0761,11.0848,212600.0
2008-04-08 14:10:00,12.77,12.77,12.73,12.74,59500.0,11.0848,11.0848,11.0501,11.0587,59500.0
2008-04-08 14:20:00,12.73,12.74,12.68,12.74,220900.0,11.0501,11.0587,11.0067,11.0587,220900.0
2008-04-08 14:30:00,12.74,12.74,12.69,12.69,271500.0,11.0587,11.0587,11.0153,11.0153,271500.0
2008-04-08 14:40:00,12.7,12.71,12.69,12.7,62800.0,11.024,11.0327,11.0153,11.024,62800.0
2008-04-08 14:50:00,12.7,12.74,12.69,12.73,290500.0,11.024,11.0587,11.0153,11.0501,290500.0
2008-04-08 15:00:00,12.72,12.73,12.66,12.69,176900.0,11.0414,11.0501,10.9893,11.0153,176900.0
2008-04-08 15:10:00,12.69,12.7,12.68,12.69,152600.0,11.0153,11.024,11.0067,11.0153,152600.0
2008-04-08 15:20:00,12.69,12.71,12.68,12.71,99100.0,11.0153,11.0327,11.0067,11.0327,99100.0
2008-04-08 15:30:00,12.7,12.74,12.69,12.7,197200.0,11.024,11.0587,11.0153,11.024,197200.0
2008-04-08 15:40:00,12.69,12.7,12.66,12.68,179400.0,11.0153,11.024,10.9893,11.0067,179400.0
2008-04-08 15:50:00,12.69,12.7,12.66,12.67,659900.0,11.0153,11.024,10.9893,10.998,659900.0
2008-04-09 09:30:00,12.7,12.78,12.59,12.67,131200.0,11.024,11.0935,10.9285,10.998,131200.0
2008-04-09 09:40:00,12.67,12.68,12.6,12.66,65900.0,10.998,11.0067,10.9372,10.9893,65900.0
2008-04-09 09:50:00,12.67,12.71,12.65,12.67,227100.0,10.998,11.0327,10.9806,10.998,227100.0
2008-04-09 10:00:00,12.67,12.68,12.62,12.68,129500.0,10.998,11.0067,10.9546,11.0067,129500.0
2008-04-09 10:10:00,12.68,12.71,12.67,12.71,72600.0,11.0067,11.0327,10.998,11.0327,72600.0
2008-04-09 10:20:00,12.71,12.73,12.68,12.7,74600.0,11.0327,11.0501,11.0067,11.024,74600.0
2008-04-09 10:30:00,12.7,12.72,12.49,12.49,254000.0,11.024,11.0414,10.8417,10.8417,254000.0
2008-04-09 10:40:00,12.5,12.54,12.46,12.54,205400.0,10.8504,10.8851,10.8157,10.8851,205400.0
2008-04-09 10:50:00,12.54,12.54,12.49,12.51,171400.0,10.8851,10.8851,10.8417,10.8591,171400.0
2008-04-09 11:00:00,12.52,12.52,12.48,12.5,195300.0,10.8678,10.8678,10.8331,10.8504,195300.0
2008-04-09 11:10:00,12.5,12.52,12.47,12.47,178900.0,10.8504,10.8678,10.8244,10.8244,178900.0
2008-04-09 11:20:00,12.48,12.48,12.39,12.45,313900.0,10.8331,10.8331,10.7549,10.807,313900.0
2008-04-09 11:30:00,12.45,12.46,12.38,12.39,194900.0,10.807,10.8157,10.7463,10.7549,194900.0
2008-04-09 11:40:00,12.4,12.44,12.39,12.42,172500.0,10.7636,10.7983,10.7549,10.781,172500.0
2008-04-09 11:50:00,12.42,12.46,12.4,12.45,196300.0,10.781,10.8157,10.7636,10.807,196300.0
2008-04-09 12:00:00,12.45,12.46,12.39,12.41,140100.0,10.807,10.8157,10.7549,10.7723,140100.0
2008-04-09 12:10:00,12.42,12.42,12.39,12.4,73200.0,10.781,10.781,10.7549,10.7636,73200.0
2008-04-09 12:20:00,12.4,12.41,12.36,12.39,58600.0,10.7636,10.7723,10.7289,10.7549,58600.0
2008-04-09 12:30:00,12.4,12.42,12.38,12.39,98400.0,10.7636,10.781,10.7463,10.7549,98400.0
2008-04-09 12:40:00,12.4,12.41,12.39,12.39,94400.0,10.7636,10.7723,10.7549,10.7549,94400.0
2008-04-09 12:50:00,12.39,12.41,12.37,12.37,89000.0,10.7549,10.7723,10.7376,10.7376,89000.0
2008-04-09 13:00:00,12.37,12.41,12.37,12.4,119800.0,10.7376,10.7723,10.7376,10.7636,119800.0
2008-04-09 13:10:00,12.41,12.42,12.4,12.42,90600.0,10.7723,10.781,10.7636,10.781,90600.0
2008-04-09 13:20:00,12.41,12.42,12.4,12.41,66400.0,10.7723,10.781,10.7636,10.7723,66400.0
2008-04-09 13:30:00,12.4,12.43,12.39,12.43,134500.0,10.7636,10.7897,10.7549,10.7897,134500.0
2008-04-09 13:40:00,12.43,12.45,12.42,12.43,69500.0,10.7897,10.807,10.781,10.7897,69500.0
2008-04-09 13:50:00,12.43,12.44,12.41,12.44,84800.0,10.7897,10.7983,10.7723,10.7983,84800.0
2008-04-09 14:00:00,12.44,12.49,12.44,12.47,102900.0,10.7983,10.8417,10.7983,10.8244,102900.0
2008-04-09 14:10:00,12.47,12.47,12.42,12.43,161200.0,10.8244,10.8244,10.781,10.7897,161200.0
2008-04-09 14:20:00,12.42,12.44,12.42,12.43,158500.0,10.781,10.7983,10.781,10.7897,158500.0
2008-04-09 14:30:00,12.44,12.44,12.42,12.43,116000.0,10.7983,10.7983,10.781,10.7897,116000.0
2008-04-09 14:40:00,12.43,12.43,12.38,12.38,154500.0,10.7897,10.7897,10.7463,10.7463,154500.0
2008-04-09 14:50:00,12.37,12.42,12.37,12.42,294200.0,10.7376,10.781,10.7376,10.781,294200.0
2008-04-09 15:00:00,12.41,12.44,12.4,12.42,186000.0,10.7723,10.7983,10.7636,10.781,186000.0
2008-04-09 15:10:00,12.42,12.47,12.39,12.46,366600.0,10.781,10.8244,10.7549,10.8157,366600.0
2008-04-09 15:20:00,12.46,12.49,12.42,12.47,390600.0,10.8157,10.8417,10.781,10.8244,390600.0
2008-04-09 15:30:00,12.48,12.53,12.45,12.52,202800.0,10.8331,10.8765,10.807,10.8678,202800.0
2008-04-09 15:40:00,12.52,12.54,12.49,12.53,388700.0,10.8678,10.8851,10.8417,10.8765,388700.0
2008-04-09 15:50:00,12.53,12.54,12.48,12.49,321500.0,10.8765,10.8851,10.8331,10.8417,321500.0
2008-04-10 09:30:00,12.48,12.78,12.48,12.6,242600.0,10.8331,11.0935,10.8331,10.9372,242600.0
2008-04-10 09:40:00,12.6,12.63,12.58,12.59,171100.0,10.9372,10.9633,10.9199,10.9285,171100.0
2008-04-10 09:50:00,12.59,12.6,12.55,12.6,108900.0,10.9285,10.9372,10.8938,10.9372,108900.0
2008-04-10 10:00:00,12.59,12.75,12.58,12.7,220800.0,10.9285,11.0674,10.9199,11.024,220800.0
2008-04-10 10:10:00,12.69,12.74,12.68,12.73,103900.0,11.0153,11.0587,11.0067,11.0501,103900.0
2008-04-10 10:20:00,12.72,12.83,12.7,12.83,255000.0,11.0414,11.1369,11.024,11.1369,255000.0
2008-04-10 10:30:00,12.82,12.87,12.71,12.72,304600.0,11.1282,11.1716,11.0327,11.0414,304600.0
2008-04-10 10:40:00,12.72,12.79,12.71,12.79,138900.0,11.0414,11.1021,11.0327,11.1021,138900.0
2008-04-10 10:50:00,12.78,12.86,12.78,12.85,128600.0,11.0935,11.1629,11.0935,11.1542,128600.0
2008-04-10 11:00:00,12.85,12.86,12.78,12.8,155600.0,11.1542,11.1629,11.0935,11.1108,155600.0
2008-04-10 11:10:00,12.8,12.8,12.77,12.8,126500.0,11.1108,11.1108,11.0848,11.1108,126500.0
2008-04-10 11:20:00,12.8,12.85,12.77,12.77,86900.0,11.1108,11.1542,11.0848,11.0848,86900.0
2008-04-10 11:30:00,12.77,12.82,12.73,12.82,127600.0,11.0848,11.1282,11.0501,11.1282,127600.0
2008-04-10 11:40:00,12.81,12.86,12.81,12.82,166500.0,11.1195,11.1629,11.1195,11.1282,166500.0
2008-04-10 11:50:00,12.82,12.85,12.8,12.85,82000.0,11.1282,11.1542,11.1108,11.1542,82000.0
2008-04-10 12:00:00,12.85,12.85,12.76,12.76,172600.0,11.1542,11.1542,11.0761,11.0761,172600.0
2008-04-10 12:10:00,12.76,12.77,12.75,12.76,78900.0,11.0761,11.0848,11.0674,11.0761,78900.0
2008-04-10 12:20:00,12.76,12.82,12.75,12.8,138500.0,11.0761,11.1282,11.0674,11.1108,138500.0
2008-04-10 12:30:00,12.8,12.8,12.77,12.79,96400.0,11.1108,11.1108,11.0848,11.1021,96400.0
2008-04-10 12:40:00,12.79,12.79,12.71,12.73,153300.0,11.1021,11.1021,11.0327,11.0501,153300.0
2008-04-10 12:50:00,12.73,12.77,12.73,12.76,55900.0,11.0501,11.0848,11.0501,11.0761,55900.0
2008-04-10 13:00:00,12.76,12.8,12.75,12.79,107200.0,11.0761,11.1108,11.0674,11.1021,107200.0
2008-04-10 13:10:00,12.79,12.84,12.79,12.8,143600.0,11.1021,11.1455,11.1021,11.1108,143600.0
2008-04-10 13:20:00,12.8,12.81,12.79,12.81,63000.0,11.1108,11.1195,11.1021,11.1195,63000.0
2008-04-10 13:30:00,12.81,12.82,12.8,12.81,111100.0,11.1195,11.1282,11.1108,11.1195,111100.0
2008-04-10 13:40:00,12.82,12.83,12.81,12.83,67200.0,11.1282,11.1369,11.1195,11.1369,67200.0
2008-04-10 13:50:00,12.83,12.85,12.83,12.84,130400.0,11.1369,11.1542,11.1369,11.1455,130400.0
2008-04-10 14:00:00,12.84,12.85,12.81,12.83,128000.0,11.1455,11.1542,11.1195,11.1369,128000.0
2008-04-10 14:10:00,12.83,12.87,12.83,12.86,93700.0,11.1369,11.1716,11.1369,11.1629,93700.0
2008-04-10 14:20:00,12.86,12.87,12.83,12.84,188600.0,11.1629,11.1716,11.1369,11.1455,188600.0
2008-04-10 14:30:00,12.84,12.86,12.81,12.86,162000.0,11.1455,11.1629,11.1195,11.1629,162000.0
2008-04-10 14:40:00,12.86,12.88,12.85,12.88,114500.0,11.1629,11.1803,11.1542,11.1803,114500.0
2008-04-10 14:50:00,12.88,12.9,12.87,12.9,141500.0,11.1803,11.1976,11.1716,11.1976,141500.0
2008-04-10 15:00:00,12.9,12.9,12.89,12.89,186400.0,11.1976,11.1976,11.189,11.189,186400.0
2008-04-10 15:10:00,12.89,12.9,12.87,12.88,123900.0,11.189,11.1976,11.1716,11.1803,123900.0
2008-04-10 15:20:00,12.87,12.88,12.87,12.87,95100.0,11.1716,11.1803,11.1716,11.1716,95100.0
2008-04-10 15:30:00,12.87,12.88,12.79,12.81,218900.0,11.1716,11.1803,11.1021,11.1195,218900.0
2008-04-10 15:40:00,12.81,12.82,12.8,12.81,246500.0,11.1195,11.1282,11.1108,11.1195,246500.0
2008-04-10 15:50:00,12.81,12.97,12.81,12.95,808000.0,11.1195,11.2584,11.1195,11.241,808000.0
2008-04-11 09:30:00,12.86,12.86,12.63,12.8,476000.0,11.1629,11.1629,10.9633,11.1108,476000.0
2008-04-11 09:40:00,12.8,12.89,12.73,12.73,234300.0,11.1108,11.189,11.0501,11.0501,234300.0
2008-04-11 09:50:00,12.73,12.76,12.69,12.69,258100.0,11.0501,11.0761,11.0153,11.0153,258100.0
2008-04-11 10:00:00,12.69,12.72,12.62,12.63,239000.0,11.0153,11.0414,10.9546,10.9633,239000.0
2008-04-11 10:10:00,12.63,12.74,12.62,12.73,464600.0,10.9633,11.0587,10.9546,11.0501,464600.0
2008-04-11 10:20:00,12.73,12.74,12.68,12.7,185200.0,11.0501,11.0587,11.0067,11.024,185200.0
2008-04-11 10:30:00,12.71,12.74,12.7,12.71,146600.0,11.0327,11.0587,11.024,11.0327,146600.0
2008-04-11 10:40:00,12.71,12.84,12.71,12.84,245900.0,11.0327,11.1455,11.0327,11.1455,245900.0
2008-04-11 10:50:00,12.84,12.92,12.84,12.89,193000.0,11.1455,11.215,11.1455,11.189,193000.0
2008-04-11 11:00:00,12.89,12.94,12.84,12.93,288300.0,11.189,11.2324,11.1455,11.2237,288300.0
2008-04-11 11:10:00,12.92,12.92,12.81,12.83,189300.0,11.215,11.215,11.1195,11.1369,189300.0
2008-04-11 11:20:00,12.84,12.85,12.8,12.81,198900.0,11.1455,11.1542,11.1108,11.1195,198900.0
2008-04-11 11:30:00,12.81,12.84,12.81,12.83,81200.0,11.1195,11.1455,11.1195,11.1369,81200.0
2008-04-11 11:40:00,12.84,12.86,12.83,12.84,176300.0,11.1455,11.1629,11.1369,11.1455,176300.0
2008-04-11 11:50:00,12.84,12.89,12.84,12.88,183600.0,11.1455,11.189,11.1455,11.1803,183600.0
2008-04-11 12:00:00,12.88,12.88,12.81,12.86,181300.0,11.1803,11.1803,11.1195,11.1629,181300.0
2008-04-11 12:10:00,12.86,12.87,12.86,12.87,43200.0,11.1629,11.1716,11.1629,11.1716,43200.0
2008-04-11 12:20:00,12.87,12.87,12.81,12.81,258200.0,11.1716,11.1716,11.1195,11.1195,258200.0
2008-04-11 12:30:00,12.81,12.82,12.79,12.79,84600.0,11.1195,11.1282,11.1021,11.1021,84600.0
2008-04-11 12:40:00,12.79,12.8,12.79,12.8,61200.0,11.1021,11.1108,11.1021,11.1108,61200.0
2008-04-11 12:50:00,12.8,12.81,12.77,12.78,151800.0,11.1108,11.1195,11.0848,11.0935,151800.0
2008-04-11 13:00:00,12.77,12.78,12.77,12.77,46900.0,11.0848,11.0935,11.0848,11.0848,46900.0
2008-04-11 13:10:00,12.78,12.78,12.77,12.77,91700.0,11.0935,11.0935,11.0848,11.0848,91700.0
2008-04-11 13:20:00,12.77,12.78,12.75,12.76,64900.0,11.0848,11.0935,11.0674,11.0761,64900.0
2008-04-11 13:30:00,12.75,12.76,12.72,12.74,173600.0,11.0674,11.0761,11.0414,11.0587,173600.0
2008-04-11 13:40:00,12.74,12.76,12.74,12.74,69400.0,11.0587,11.0761,11.0587,11.0587,69400.0
2008-04-11 13:50:00,12.75,12.75,12.73,12.73,108800.0,11.0674,11.0674,11.0501,11.0501,108800.0
2008-04-11 14:00:00,12.73,12.76,12.73,12.76,285400.0,11.0501,11.0761,11.0501,11.0761,285400.0
2008-04-11 14:10:00,12.76,12.76,12.74,12.74,129100.0,11.0761,11.0761,11.0587,11.0587,129100.0
2008-04-11 14:20:00,12.74,12.76,12.72,12.76,123000.0,11.0587,11.0761,11.0414,11.0761,123000.0
2008-04-11 14:30:00,12.76,12.76,12.73,12.74,52900.0,11.0761,11.0761,11.0501,11.0587,52900.0
2008-04-11 14:40:00,12.73,12.74,12.71,12.73,89700.0,11.0501,11.0587,11.0327,11.0501,89700.0
2008-04-11 14:50:00,12.73,12.76,12.73,12.73,129000.0,11.0501,11.0761,11.0501,11.0501,129000.0
2008-04-11 15:00:00,12.74,12.74,12.71,12.71,105300.0,11.0587,11.0587,11.0327,11.0327,105300.0
2008-04-11 15:10:00,12.71,12.72,12.68,12.68,178200.0,11.0327,11.0414,11.0067,11.0067,178200.0
2008-04-11 15:20:00,12.68,12.73,12.68,12.73,154900.0,11.0067,11.0501,11.0067,11.0501,154900.0
2008-04-11 15:30:00,12.73,12.73,12.64,12.65,206700.0,11.0501,11.0501,10.9719,10.9806,206700.0
2008-04-11 15:40:00,12.64,12.67,12.64,12.66,234400.0,10.9719,10.998,10.9719,10.9893,234400.0
2008-04-11 15:50:00,12.65,12.69,12.58,12.65,707100.0,10.9806,11.0153,10.9199,10.9806,707100.0
2008-04-14 09:30:00,12.67,12.9,12.67,12.78,298700.0,10.998,11.1976,10.998,11.0935,298700.0
2008-04-14 09:40:00,12.78,12.79,12.65,12.67,306500.0,11.0935,11.1021,10.9806,10.998,306500.0
2008-04-14 09:50:00,12.67,12.71,12.63,12.68,311600.0,10.998,11.0327,10.9633,11.0067,311600.0
2008-04-14 10:00:00,12.68,12.73,12.67,12.69,158700.0,11.0067,11.0501,10.998,11.0153,158700.0
2008-04-14 10:10:00,12.69,12.71,12.67,12.7,158200.0,11.0153,11.0327,10.998,11.024,158200.0
2008-04-14 10:20:00,12.7,12.72,12.67,12.71,112600.0,11.024,11.0414,10.998,11.0327,112600.0
2008-04-14 10:30:00,12.7,12.75,12.7,12.74,106000.0,11.024,11.0674,11.024,11.0587,106000.0
2008-04-14 10:40:00,12.73,12.76,12.72,12.72,146200.0,11.0501,11.0761,11.0414,11.0414,146200.0
2008-04-14 10:50:00,12.71,12.77,12.67,12.77,204800.0,11.0327,11.0848,10.998,11.0848,204800.0
2008-04-14 11:00:00,12.77,12.79,12.68,12.68,203300.0,11.0848,11.1021,11.0067,11.0067,203300.0
2008-04-14 11:10:00,12.68,12.7,12.68,12.68,96100.0,11.0067,11.024,11.0067,11.0067,96100.0
2008-04-14 11:20:00,12.68,12.7,12.68,12.68,145700.0,11.0067,11.024,11.0067,11.0067,145700.0
2008-04-14 11:30:00,12.69,12.69,12.68,12.68,101400.0,11.0153,11.0153,11.0067,11.0067,101400.0
2008-04-14 11:40:00,12.69,12.74,12.68,12.73,143900.0,11.0153,11.0587,11.0067,11.0501,143900.0
2008-04-14 11:50:00,12.72,12.74,12.7,12.74,63000.0,11.0414,11.0587,11.024,11.0587,63000.0
2008-04-14 12:00:00,12.74,12.75,12.72,12.73,65500.0,11.0587,11.0674,11.0414,11.0501,65500.0
2008-04-14 12:10:00,12.73,12.75,12.68,12.68,86400.0,11.0501,11.0674,11.0067,11.0067,86400.0
2008-04-14 12:20:00,12.69,12.75,12.68,12.75,137000.0,11.0153,11.0674,11.0067,11.0674,137000.0
2008-04-14 12:30:00,12.75,12.75,12.73,12.74,96500.0,11.0674,11.0674,11.0501,11.0587,96500.0
2008-04-14 12:40:00,12.73,12.75,12.7,12.7,98600.0,11.0501,11.0674,11.024,11.024,98600.0
2008-04-14 12:50:00,12.71,12.74,12.71,12.73,98100.0,11.0327,11.0587,11.0327,11.0501,98100.0
2008-04-14 13:00:00,12.73,12.78,12.73,12.78,98200.0,11.0501,11.0935,11.0501,11.0935,98200.0
2008-04-14 13:10:00,12.78,12.82,12.78,12.81,149700.0,11.0935,11.1282,11.0935,11.1195,149700.0
2008-04-14 13:20:00,12.81,12.83,12.81,12.82,137500.0,11.1195,11.1369,11.1195,11.1282,137500.0
2008-04-14 13:30:00,12.83,12.85,12.79,12.79,126900.0,11.1369,11.1542,11.1021,11.1021,126900.0
2008-04-14 13:40:00,12.79,12.83,12.77,12.77,104000.0,11.1021,11.1369,11.0848,11.0848,104000.0
2008-04-14 13:50:00,12.77,12.77,12.76,12.77,49800.0,11.0848,11.0848,11.0761,11.0848,49800.0
2008-04-14 14:00:00,12.77,12.77,12.75,12.76,66800.0,11.0848,11.0848,11.0674,11.0761,66800.0
2008-04-14 14:10:00,12.76,12.77,12.73,12.73,173100.0,11.0761,11.0848,11.0501,11.0501,173100.0
2008-04-14 14:20:00,12.73,12.76,12.73,12.74,141800.0,11.0501,11.0761,11.0501,11.0587,141800.0
2008-04-14 14:30:00,12.74,12.75,12.73,12.74,61900.0,11.0587,11.0674,11.0501,11.0587,61900.0
2008-04-14 14:40:00,12.75,12.75,12.74,12.74,78500.0,11.0674,11.0674,11.0587,11.0587,78500.0
2008-04-14 14:50:00,12.73,12.74,12.7,12.73,95900.0,11.0501,11.0587,11.024,11.0501,95900.0
2008-04-14 15:00:00,12.72,12.73,12.69,12.7,114700.0,11.0414,11.0501,11.0153,11.024,114700.0
2008-04-14 15:10:00,12.7,12.71,12.69,12.7,104000.0,11.024,11.0327,11.0153,11.024,104000.0
2008-04-14 15:20:00,12.7,12.71,12.68,12.68,121100.0,11.024,11.0327,11.0067,11.0067,121100.0
2008-04-14 15:30:00,12.68,12.68,12.66,12.67,127000.0,11.0067,11.0067,10.9893,10.998,127000.0
2008-04-14 15:40:00,12.67,12.74,12.67,12.73,254000.0,10.998,11.0587,10.998,11.0501,254000.0
2008-04-14 15:50:00,12.72,12.73,12.71,12.71,260700.0,11.0414,11.0501,11.0327,11.0327,260700.0
2008-04-15 09:30:00,12.82,12.94,12.65,12.66,374800.0,11.1282,11.2324,10.9806,10.9893,374800.0
2008-04-15 09:40:00,12.66,12.78,12.65,12.66,212500.0,10.9893,11.0935,10.9806,10.9893,212500.0
2008-04-15 09:50:00,12.65,12.68,12.61,12.61,142800.0,10.9806,11.0067,10.9459,10.9459,142800.0
2008-04-15 10:00:00,12.62,12.62,12.53,12.54,161000.0,10.9546,10.9546,10.8765,10.8851,161000.0
2008-04-15 10:10:00,12.54,12.56,12.45,12.46,202600.0,10.8851,10.9025,10.807,10.8157,202600.0
2008-04-15 10:20:00,12.46,12.46,12.37,12.42,324900.0,10.8157,10.8157,10.7376,10.781,324900.0
2008-04-15 10:30:00,12.43,12.54,12.42,12.53,140000.0,10.7897,10.8851,10.781,10.8765,140000.0
2008-04-15 10:40:00,12.53,12.54,12.46,12.48,151700.0,10.8765,10.8851,10.8157,10.8331,151700.0
2008-04-15 10:50:00,12.48,12.48,12.39,12.46,334900.0,10.8331,10.8331,10.7549,10.8157,334900.0
2008-04-15 11:00:00,12.46,12.46,12.36,12.37,238600.0,10.8157,10.8157,10.7289,10.7376,238600.0
2008-04-15 11:10:00,12.38,12.4,12.35,12.35,148600.0,10.7463,10.7636,10.7202,10.7202,148600.0
2008-04-15 11:20:00,12.36,12.42,12.34,12.36,183800.0,10.7289,10.781,10.7115,10.7289,183800.0
2008-04-15 11:30:00,12.36,12.39,12.35,12.38,134500.0,10.7289,10.7549,10.7202,10.7463,134500.0
2008-04-15 11:40:00,12.39,12.39,12.35,12.36,165500.0,10.7549,10.7549,10.7202,10.7289,165500.0
2008-04-15 11:50:00,12.37,12.38,12.31,12.31,144400.0,10.7376,10.7463,10.6855,10.6855,144400.0
2008-04-15 12:00:00,12.32,12.32,12.2,12.21,297000.0,10.6942,10.6942,10.59,10.5987,297000.0
2008-04-15 12:10:00,12.22,12.22,12.15,12.16,256900.0,10.6074,10.6074,10.5466,10.5553,256900.0
2008-04-15 12:20:00,12.17,12.19,12.06,12.19,471400.0,10.564,10.5813,10.4685,10.5813,471400.0
2008-04-15 12:30:00,12.19,12.27,12.19,12.25,217400.0,10.5813,10.6508,10.5813,10.6334,217400.0
2008-04-15 12:40:00,12.24,12.25,12.18,12.22,178300.0,10.6247,10.6334,10.5726,10.6074,178300.0
2008-04-15 12:50:00,12.21,12.25,12.21,12.22,87400.0,10.5987,10.6334,10.5987,10.6074,87400.0
2008-04-15 13:00:00,12.22,12.29,12.21,12.28,104500.0,10.6074,10.6681,10.5987,10.6595,104500.0
2008-04-15 13:10:00,12.27,12.29,12.24,12.28,140000.0,10.6508,10.6681,10.6247,10.6595,140000.0
2008-04-15 13:20:00,12.28,12.3,12.27,12.28,138200.0,10.6595,10.6768,10.6508,10.6595,138200.0
2008-04-15 13:30:00,12.28,12.3,12.26,12.28,140500.0,10.6595,10.6768,10.6421,10.6595,140500.0
2008-04-15 13:40:00,12.28,12.39,12.28,12.34,228200.0,10.6595,10.7549,10.6595,10.7115,228200.0
2008-04-15 13:50:00,12.34,12.43,12.33,12.38,496000.0,10.7115,10.7897,10.7029,10.7463,496000.0
2008-04-15 14:00:00,12.38,12.4,12.33,12.37,204900.0,10.7463,10.7636,10.7029,10.7376,204900.0
2008-04-15 14:10:00,12.36,12.37,12.34,12.36,108400.0,10.7289,10.7376,10.7115,10.7289,108400.0
2008-04-15 14:20:00,12.36,12.36,12.33,12.35,81700.0,10.7289,10.7289,10.7029,10.7202,81700.0
2008-04-15 14:30:00,12.35,12.39,12.34,12.37,76400.0,10.7202,10.7549,10.7115,10.7376,76400.0
2008-04-15 14:40:00,12.38,12.38,12.36,12.37,84600.0,10.7463,10.7463,10.7289,10.7376,84600.0
2008-04-15 14:50:00,12.37,12.39,12.37,12.39,68100.0,10.7376,10.7549,10.7376,10.7549,68100.0
2008-04-15 15:00:00,12.38,12.4,12.38,12.39,97200.0,10.7463,10.7636,10.7463,10.7549,97200.0
2008-04-15 15:10:00,12.39,12.44,12.36,12.4,246100.0,10.7549,10.7983,10.7289,10.7636,246100.0
2008-04-15 15:20:00,12.41,12.42,12.35,12.37,320800.0,10.7723,10.781,10.7202,10.7376,320800.0
2008-04-15 15:30:00,12.38,12.42,12.37,12.4,168600.0,10.7463,10.781,10.7376,10.7636,168600.0
2008-04-15 15:40:00,12.39,12.4,12.36,12.37,163700.0,10.7549,10.7636,10.7289,10.7376,163700.0
2008-04-15 15:50:00,12.37,12.41,12.34,12.36,742200.0,10.7376,10.7723,10.7115,10.7289,742200.0
2008-04-16 09:30:00,12.61,12.77,12.35,12.36,256600.0,10.9459,11.0848,10.7202,10.7289,256600.0
2008-04-16 09:40:00,12.36,12.56,12.35,12.54,217100.0,10.7289,10.9025,10.7202,10.8851,217100.0
2008-04-16 09:50:00,12.53,12.53,12.44,12.45,178600.0,10.8765,10.8765,10.7983,10.807,178600.0
2008-04-16 10:00:00,12.44,12.48,12.38,12.38,213600.0,10.7983,10.8331,10.7463,10.7463,213600.0
2008-04-16 10:10:00,12.38,12.5,12.36,12.5,169200.0,10.7463,10.8504,10.7289,10.8504,169200.0
2008-04-16 10:20:00,12.49,12.56,12.48,12.49,227800.0,10.8417,10.9025,10.8331,10.8417,227800.0
2008-04-16 10:30:00,12.5,12.55,12.43,12.45,236500.0,10.8504,10.8938,10.7897,10.807,236500.0
2008-04-16 10:40:00,12.44,12.5,12.4,12.49,182600.0,10.7983,10.8504,10.7636,10.8417,182600.0
2008-04-16 10:50:00,12.5,12.53,12.48,12.5,211200.0,10.8504,10.8765,10.8331,10.8504,211200.0
2008-04-16 11:00:00,12.49,12.54,12.44,12.44,132100.0,10.8417,10.8851,10.7983,10.7983,132100.0
2008-04-16 11:10:00,12.44,12.5,12.44,12.5,89900.0,10.7983,10.8504,10.7983,10.8504,89900.0
2008-04-16 11:20:00,12.5,12.5,12.45,12.48,111600.0,10.8504,10.8504,10.807,10.8331,111600.0
2008-04-16 11:30:00,12.47,12.62,12.47,12.57,333800.0,10.8244,10.9546,10.8244,10.9112,333800.0
2008-04-16 11:40:00,12.57,12.63,12.5,12.57,382700.0,10.9112,10.9633,10.8504,10.9112,382700.0
2008-04-16 11:50:00,12.57,12.69,12.57,12.66,221700.0,10.9112,11.0153,10.9112,10.9893,221700.0
2008-04-16 12:00:00,12.66,12.67,12.64,12.64,185600.0,10.9893,10.998,10.9719,10.9719,185600.0
2008-04-16 12:10:00,12.65,12.67,12.6,12.6,142600.0,10.9806,10.998,10.9372,10.9372,142600.0
2008-04-16 12:20:00,12.6,12.65,12.58,12.6,263100.0,10.9372,10.9806,10.9199,10.9372,263100.0
2008-04-16 12:30:00,12.6,12.65,12.6,12.61,139500.0,10.9372,10.9806,10.9372,10.9459,139500.0
2008-04-16 12:40:00,12.62,12.63,12.6,12.6,79300.0,10.9546,10.9633,10.9372,10.9372,79300.0
2008-04-16 12:50:00,12.6,12.61,12.57,12.58,144600.0,10.9372,10.9459,10.9112,10.9199,144600.0
2008-04-16 13:00:00,12.59,12.6,12.55,12.57,122200.0,10.9285,10.9372,10.8938,10.9112,122200.0
2008-04-16 13:10:00,12.58,12.6,12.56,12.58,209700.0,10.9199,10.9372,10.9025,10.9199,209700.0
2008-04-16 13:20:00,12.59,12.59,12.55,12.55,85000.0,10.9285,10.9285,10.8938,10.8938,85000.0
2008-04-16 13:30:00,12.56,12.56,12.48,12.5,103500.0,10.9025,10.9025,10.8331,10.8504,103500.0
2008-04-16 13:40:00,12.5,12.5,12.46,12.49,89000.0,10.8504,10.8504,10.8157,10.8417,89000.0
2008-04-16 13:50:00,12.49,12.53,12.47,12.49,313800.0,10.8417,10.8765,10.8244,10.8417,313800.0
2008-04-16 14:00:00,12.49,12.53,12.47,12.49,145200.0,10.8417,10.8765,10.8244,10.8417,145200.0
2008-04-16 14:10:00,12.49,12.53,12.47,12.52,95400.0,10.8417,10.8765,10.8244,10.8678,95400.0
2008-04-16 14:20:00,12.52,12.54,12.5,12.51,167300.0,10.8678,10.8851,10.8504,10.8591,167300.0
2008-04-16 14:30:00,12.51,12.51,12.48,12.49,154700.0,10.8591,10.8591,10.8331,10.8417,154700.0
2008-04-16 14:40:00,12.49,12.51,12.48,12.5,173400.0,10.8417,10.8591,10.8331,10.8504,173400.0
2008-04-16 14:50:00,12.5,12.57,12.47,12.48,267400.0,10.8504,10.9112,10.8244,10.8331,267400.0
2008-04-16 15:00:00,12.48,12.54,12.48,12.54,220700.0,10.8331,10.8851,10.8331,10.8851,220700.0
2008-04-16 15:10:00,12.53,12.56,12.52,12.55,225900.0,10.8765,10.9025,10.8678,10.8938,225900.0
2008-04-16 15:20:00,12.56,12.62,12.54,12.61,225500.0,10.9025,10.9546,10.8851,10.9459,225500.0
2008-04-16 15:30:00,12.61,12.62,12.58,12.6,244300.0,10.9459,10.9546,10.9199,10.9372,244300.0
2008-04-16 15:40:00,12.6,12.6,12.48,12.5,547400.0,10.9372,10.9372,10.8331,10.8504,547400.0
2008-04-16 15:50:00,12.5,12.56,12.49,12.5,1176100.0,10.8504,10.9025,10.8417,10.8504,1176100.0
2008-04-17 09:30:00,12.37,12.85,12.37,12.63,310000.0,10.7376,11.1542,10.7376,10.9633,310000.0
2008-04-17 09:40:00,12.65,12.68,12.62,12.62,271600.0,10.9806,11.0067,10.9546,10.9546,271600.0
2008-04-17 09:50:00,12.62,12.62,12.44,12.46,356300.0,10.9546,10.9546,10.7983,10.8157,356300.0
2008-04-17 10:00:00,12.45,12.45,12.25,12.42,537000.0,10.807,10.807,10.6334,10.781,537000.0
2008-04-17 10:10:00,12.41,12.51,12.38,12.51,237200.0,10.7723,10.8591,10.7463,10.8591,237200.0
2008-04-17 10:20:00,12.51,12.53,12.38,12.43,230600.0,10.8591,10.8765,10.7463,10.7897,230600.0
2008-04-17 10:30:00,12.43,12.54,12.43,12.52,260100.0,10.7897,10.8851,10.7897,10.8678,260100.0
2008-04-17 10:40:00,12.53,12.55,12.5,12.52,165300.0,10.8765,10.8938,10.8504,10.8678,165300.0
2008-04-17 10:50:00,12.52,12.53,12.46,12.47,211000.0,10.8678,10.8765,10.8157,10.8244,211000.0
2008-04-17 11:00:00,12.47,12.5,12.39,12.39,154900.0,10.8244,10.8504,10.7549,10.7549,154900.0
2008-04-17 11:10:00,12.4,12.5,12.39,12.49,158300.0,10.7636,10.8504,10.7549,10.8417,158300.0
2008-04-17 11:20:00,12.48,12.49,12.41,12.46,188000.0,10.8331,10.8417,10.7723,10.8157,188000.0
2008-04-17 11:30:00,12.47,12.5,12.46,12.5,107500.0,10.8244,10.8504,10.8157,10.8504,107500.0
2008-04-17 11:40:00,12.49,12.5,12.46,12.48,232700.0,10.8417,10.8504,10.8157,10.8331,232700.0
2008-04-17 11:50:00,12.47,12.5,12.37,12.39,265400.0,10.8244,10.8504,10.7376,10.7549,265400.0
2008-04-17 12:00:00,12.39,12.43,12.39,12.42,85200.0,10.7549,10.7897,10.7549,10.781,85200.0
2008-04-17 12:10:00,12.42,12.44,12.39,12.43,131600.0,10.781,10.7983,10.7549,10.7897,131600.0
2008-04-17 12:20:00,12.44,12.45,12.39,12.4,89700.0,10.7983,10.807,10.7549,10.7636,89700.0
2008-04-17 12:30:00,12.41,12.45,12.39,12.43,145700.0,10.7723,10.807,10.7549,10.7897,145700.0
2008-04-17 12:40:00,12.43,12.5,12.43,12.49,48800.0,10.7897,10.8504,10.7897,10.8417,48800.0
2008-04-17 12:50:00,12.49,12.5,12.49,12.5,43800.0,10.8417,10.8504,10.8417,10.8504,43800.0
2008-04-17 13:00:00,12.5,12.53,12.49,12.5,206400.0,10.8504,10.8765,10.8417,10.8504,206400.0
2008-04-17 13:10:00,12.5,12.51,12.49,12.49,118100.0,10.8504,10.8591,10.8417,10.8417,118100.0
2008-04-17 13:20:00,12.49,12.51,12.49,12.51,53300.0,10.8417,10.8591,10.8417,10.8591,53300.0
2008-04-17 13:30:00,12.51,12.55,12.5,12.55,69400.0,10.8591,10.8938,10.8504,10.8938,69400.0
2008-04-17 13:40:00,12.56,12.57,12.55,12.56,65600.0,10.9025,10.9112,10.8938,10.9025,65600.0
2008-04-17 13:50:00,12.56,12.57,12.56,12.56,46800.0,10.9025,10.9112,10.9025,10.9025,46800.0
2008-04-17 14:00:00,12.56,12.58,12.53,12.56,158200.0,10.9025,10.9199,10.8765,10.9025,158200.0
2008-04-17 14:10:00,12.56,12.56,12.5,12.56,79600.0,10.9025,10.9025,10.8504,10.9025,79600.0
2008-04-17 14:20:00,12.56,12.59,12.54,12.55,132800.0,10.9025,10.9285,10.8851,10.8938,132800.0
2008-04-17 14:30:00,12.54,12.57,12.53,12.56,76400.0,10.8851,10.9112,10.8765,10.9025,76400.0
2008-04-17 14:40:00,12.57,12.58,12.56,12.56,73700.0,10.9112,10.9199,10.9025,10.9025,73700.0
2008-04-17 14:50:00,12.57,12.57,12.52,12.52,66300.0,10.9112,10.9112,10.8678,10.8678,66300.0
2008-04-17 15:00:00,12.52,12.61,12.51,12.6,181200.0,10.8678,10.9459,10.8591,10.9372,181200.0
2008-04-17 15:10:00,12.6,12.64,12.59,12.64,118200.0,10.9372,10.9719,10.9285,10.9719,118200.0
2008-04-17 15:20:00,12.64,12.64,12.58,12.61,145600.0,10.9719,10.9719,10.9199,10.9459,145600.0
2008-04-17 15:30:00,12.61,12.65,12.6,12.63,131200.0,10.9459,10.9806,10.9372,10.9633,131200.0
2008-04-17 15:40:00,12.63,12.64,12.59,12.6,146600.0,10.9633,10.9719,10.9285,10.9372,146600.0
2008-04-17 15:50:00,12.6,12.64,12.56,12.59,253000.0,10.9372,10.9719,10.9025,10.9285,253000.0
2008-04-18 09:30:00,12.77,12.77,12.42,12.55,811000.0,11.0848,11.0848,10.781,10.8938,811000.0
2008-04-18 09:40:00,12.56,12.66,12.55,12.61,113800.0,10.9025,10.9893,10.8938,10.9459,113800.0
2008-04-18 09:50:00,12.61,12.61,12.55,12.55,155400.0,10.9459,10.9459,10.8938,10.8938,155400.0
2008-04-18 10:00:00,12.55,12.58,12.53,12.58,61800.0,10.8938,10.9199,10.8765,10.9199,61800.0
2008-04-18 10:10:00,12.58,12.64,12.55,12.57,275000.0,10.9199,10.9719,10.8938,10.9112,275000.0
2008-04-18 10:20:00,12.57,12.6,12.53,12.53,162100.0,10.9112,10.9372,10.8765,10.8765,162100.0
2008-04-18 10:30:00,12.53,12.53,12.5,12.52,156900.0,10.8765,10.8765,10.8504,10.8678,156900.0
2008-04-18 10:40:00,12.53,12.53,12.41,12.43,214700.0,10.8765,10.8765,10.7723,10.7897,214700.0
2008-04-18 10:50:00,12.44,12.46,12.42,12.46,137800.0,10.7983,10.8157,10.781,10.8157,137800.0
2008-04-18 11:00:00,12.46,12.53,12.45,12.47,137300.0,10.8157,10.8765,10.807,10.8244,137300.0
2008-04-18 11:10:00,12.46,12.55,12.46,12.55,164100.0,10.8157,10.8938,10.8157,10.8938,164100.0
2008-04-18 11:20:00,12.54,12.61,12.54,12.6,126600.0,10.8851,10.9459,10.8851,10.9372,126600.0
2008-04-18 11:30:00,12.6,12.66,12.6,12.66,215600.0,10.9372,10.9893,10.9372,10.9893,215600.0
2008-04-18 11:40:00,12.66,12.68,12.65,12.68,127500.0,10.9893,11.0067,10.9806,11.0067,127500.0
2008-04-18 11:50:00,12.68,12.7,12.67,12.7,64300.0,11.0067,11.024,10.998,11.024,64300.0
2008-04-18 12:00:00,12.7,12.7,12.67,12.68,109800.0,11.024,11.024,10.998,11.0067,109800.0
2008-04-18 12:10:00,12.68,12.7,12.67,12.67,105000.0,11.0067,11.024,10.998,10.998,105000.0
2008-04-18 12:20:00,12.67,12.68,12.64,12.66,137600.0,10.998,11.0067,10.9719,10.9893,137600.0
2008-04-18 12:30:00,12.66,12.67,12.66,12.66,114900.0,10.9893,10.998,10.9893,10.9893,114900.0
2008-04-18 12:40:00,12.66,12.69,12.66,12.67,91600.0,10.9893,11.0153,10.9893,10.998,91600.0
2008-04-18 12:50:00,12.68,12.68,12.67,12.68,39600.0,11.0067,11.0067,10.998,11.0067,39600.0
2008-04-18 13:00:00,12.68,12.68,12.67,12.67,66300.0,11.0067,11.0067,10.998,10.998,66300.0
2008-04-18 13:10:00,12.67,12.68,12.66,12.66,63100.0,10.998,11.0067,10.9893,10.9893,63100.0
2008-04-18 13:20:00,12.66,12.67,12.63,12.64,62900.0,10.9893,10.998,10.9633,10.9719,62900.0
2008-04-18 13:30:00,12.64,12.64,12.59,12.59,84200.0,10.9719,10.9719,10.9285,10.9285,84200.0
2008-04-18 13:40:00,12.59,12.6,12.56,12.58,121800.0,10.9285,10.9372,10.9025,10.9199,121800.0
2008-04-18 13:50:00,12.58,12.61,12.56,12.61,119900.0,10.9199,10.9459,10.9025,10.9459,119900.0
2008-04-18 14:00:00,12.61,12.62,12.55,12.56,131100.0,10.9459,10.9546,10.8938,10.9025,131100.0
2008-04-18 14:10:00,12.56,12.6,12.55,12.59,167300.0,10.9025,10.9372,10.8938,10.9285,167300.0
2008-04-18 14:20:00,12.6,12.63,12.55,12.56,184000.0,10.9372,10.9633,10.8938,10.9025,184000.0
2008-04-18 14:30:00,12.57,12.63,12.56,12.63,131400.0,10.9112,10.9633,10.9025,10.9633,131400.0
2008-04-18 14:40:00,12.63,12.65,12.62,12.64,70400.0,10.9633,10.9806,10.9546,10.9719,70400.0
2008-04-18 14:50:00,12.64,12.64,12.59,12.61,87800.0,10.9719,10.9719,10.9285,10.9459,87800.0
2008-04-18 15:00:00,12.61,12.64,12.6,12.64,145400.0,10.9459,10.9719,10.9372,10.9719,145400.0
2008-04-18 15:10:00,12.64,12.65,12.6,12.6,130300.0,10.9719,10.9806,10.9372,10.9372,130300.0
2008-04-18 15:20:00,12.6,12.64,12.56,12.62,123700.0,10.9372,10.9719,10.9025,10.9546,123700.0
2008-04-18 15:30:00,12.62,12.66,12.62,12.65,266700.0,10.9546,10.9893,10.9546,10.9806,266700.0
2008-04-18 15:40:00,12.65,12.69,12.64,12.69,234300.0,10.9806,11.0153,10.9719,11.0153,234300.0
2008-04-18 15:50:00,12.69,12.72,12.54,12.55,895100.0,11.0153,11.0414,10.8851,10.8938,895100.0
2008-04-21 09:30:00,12.48,12.54,12.37,12.46,104600.0,10.8331,10.8851,10.7376,10.8157,104600.0
2008-04-21 09:40:00,12.47,12.6,12.46,12.54,144200.0,10.8244,10.9372,10.8157,10.8851,144200.0
2008-04-21 09:50:00,12.54,12.56,12.49,12.5,240600.0,10.8851,10.9025,10.8417,10.8504,240600.0
2008-04-21 10:00:00,12.5,12.5,12.47,12.5,187300.0,10.8504,10.8504,10.8244,10.8504,187300.0
2008-04-21 10:10:00,12.5,12.51,12.45,12.46,220800.0,10.8504,10.8591,10.807,10.8157,220800.0
2008-04-21 10:20:00,12.47,12.47,12.42,12.42,135400.0,10.8244,10.8244,10.781,10.781,135400.0
2008-04-21 10:30:00,12.42,12.45,12.42,12.45,131700.0,10.781,10.807,10.781,10.807,131700.0
2008-04-21 10:40:00,12.45,12.47,12.4,12.4,140200.0,10.807,10.8244,10.7636,10.7636,140200.0
2008-04-21 10:50:00,12.4,12.42,12.32,12.32,134700.0,10.7636,10.781,10.6942,10.6942,134700.0
2008-04-21 11:00:00,12.32,12.35,12.3,12.34,182900.0,10.6942,10.7202,10.6768,10.7115,182900.0
2008-04-21 11:10:00,12.35,12.39,12.32,12.32,251100.0,10.7202,10.7549,10.6942,10.6942,251100.0
2008-04-21 11:20:00,12.32,12.35,12.31,12.34,124000.0,10.6942,10.7202,10.6855,10.7115,124000.0
2008-04-21 11:30:00,12.34,12.35,12.31,12.32,87300.0,10.7115,10.7202,10.6855,10.6942,87300.0
2008-04-21 11:40:00,12.32,12.33,12.3,12.31,88700.0,10.6942,10.7029,10.6768,10.6855,88700.0
2008-04-21 11:50:00,12.31,12.32,12.31,12.31,49600.0,10.6855,10.6942,10.6855,10.6855,49600.0
2008-04-21 12:00:00,12.31,12.31,12.29,12.3,100300.0,10.6855,10.6855,10.6681,10.6768,100300.0
2008-04-21 12:10:00,12.3,12.3,12.28,12.3,193800.0,10.6768,10.6768,10.6595,10.6768,193800.0
2008-04-21 12:20:00,12.29,12.3,12.27,12.27,52100.0,10.6681,10.6768,10.6508,10.6508,52100.0
2008-04-21 12:30:00,12.27,12.28,12.26,12.27,76600.0,10.6508,10.6595,10.6421,10.6508,76600.0
2008-04-21 12:40:00,12.27,12.28,12.26,12.27,66600.0,10.6508,10.6595,10.6421,10.6508,66600.0
2008-04-21 12:50:00,12.27,12.28,12.25,12.25,61800.0,10.6508,10.6595,10.6334,10.6334,61800.0
2008-04-21 13:00:00,12.25,12.25,12.24,12.25,119300.0,10.6334,10.6334,10.6247,10.6334,119300.0
2008-04-21 13:10:00,12.25,12.26,12.23,12.24,70700.0,10.6334,10.6421,10.616,10.6247,70700.0
2008-04-21 13:20:00,12.23,12.24,12.21,12.21,76400.0,10.616,10.6247,10.5987,10.5987,76400.0
2008-04-21 13:30:00,12.22,12.22,12.19,12.22,141800.0,10.6074,10.6074,10.5813,10.6074,141800.0
2008-04-21 13:40:00,12.22,12.22,12.19,12.22,169600.0,10.6074,10.6074,10.5813,10.6074,169600.0
2008-04-21 13:50:00,12.22,12.24,12.21,12.24,130100.0,10.6074,10.6247,10.5987,10.6247,130100.0
2008-04-21 14:00:00,12.24,12.25,12.22,12.24,224700.0,10.6247,10.6334,10.6074,10.6247,224700.0
2008-04-21 14:10:00,12.24,12.25,12.22,12.23,153900.0,10.6247,10.6334,10.6074,10.616,153900.0
2008-04-21 14:20:00,12.23,12.24,12.19,12.23,243000.0,10.616,10.6247,10.5813,10.616,243000.0
2008-04-21 14:30:00,12.23,12.31,12.23,12.25,264500.0,10.616,10.6855,10.616,10.6334,264500.0
2008-04-21 14:40:00,12.25,12.3,12.24,12.28,190900.0,10.6334,10.6768,10.6247,10.6595,190900.0
2008-04-21 14:50:00,12.28,12.33,12.26,12.28,317700.0,10.6595,10.7029,10.6421,10.6595,317700.0
2008-04-21 15:00:00,12.28,12.36,12.27,12.34,316500.0,10.6595,10.7289,10.6508,10.7115,316500.0
2008-04-21 15:10:00,12.34,12.37,12.33,12.36,213100.0,10.7115,10.7376,10.7029,10.7289,213100.0
2008-04-21 15:20:00,12.36,12.36,12.31,12.31,199600.0,10.7289,10.7289,10.6855,10.6855,199600.0
2008-04-21 15:30:00,12.32,12.35,12.3,12.35,351800.0,10.6942,10.7202,10.6768,10.7202,351800.0
2008-04-21 15:40:00,12.35,12.36,12.34,12.35,221500.0,10.7202,10.7289,10.7115,10.7202,221500.0
2008-04-21 15:50:00,12.35,12.35,12.28,12.29,430700.0,10.7202,10.7202,10.6595,10.6681,430700.0
2008-04-22 09:30:00,12.22,12.38,12.22,12.3,149300.0,10.6074,10.7463,10.6074,10.6768,149300.0
2008-04-22 09:40:00,12.28,12.29,12.22,12.23,134500.0,10.6595,10.6681,10.6074,10.616,134500.0
2008-04-22 09:50:00,12.22,12.25,12.2,12.23,153900.0,10.6074,10.6334,10.59,10.616,153900.0
2008-04-22 10:00:00,12.23,12.28,12.17,12.18,249100.0,10.616,10.6595,10.564,10.5726,249100.0
2008-04-22 10:10:00,12.18,12.21,12.14,12.15,193800.0,10.5726,10.5987,10.5379,10.5466,193800.0
2008-04-22 10:20:00,12.15,12.15,12.08,12.08,225700.0,10.5466,10.5466,10.4858,10.4858,225700.0
2008-04-22 10:30:00,12.08,12.1,12.0,12.01,238400.0,10.4858,10.5032,10.4164,10.4251,238400.0
2008-04-22 10:40:00,12.01,12.03,11.95,11.95,262900.0,10.4251,10.4424,10.373,10.373,262900.0
2008-04-22 10:50:00,11.96,11.97,11.84,11.91,434800.0,10.3817,10.3904,10.2775,10.3383,434800.0
2008-04-22 11:00:00,11.91,11.98,11.88,11.9,332300.0,10.3383,10.399,10.3122,10.3296,332300.0
2008-04-22 11:10:00,11.91,11.98,11.9,11.95,251000.0,10.3383,10.399,10.3296,10.373,251000.0
2008-04-22 11:20:00,11.96,11.98,11.94,11.94,221000.0,10.3817,10.399,10.3643,10.3643,221000.0
2008-04-22 11:30:00,11.94,12.02,11.92,11.98,264300.0,10.3643,10.4338,10.347,10.399,264300.0
2008-04-22 11:40:00,11.98,12.07,11.96,11.99,230600.0,10.399,10.4772,10.3817,10.4077,230600.0
2008-04-22 11:50:00,12.0,12.0,11.93,11.95,165300.0,10.4164,10.4164,10.3556,10.373,165300.0
2008-04-22 12:00:00,11.95,11.96,11.93,11.93,149700.0,10.373,10.3817,10.3556,10.3556,149700.0
2008-04-22 12:10:00,11.94,11.97,11.93,11.94,174300.0,10.3643,10.3904,10.3556,10.3643,174300.0
2008-04-22 12:20:00,11.94,11.95,11.93,11.93,95600.0,10.3643,10.373,10.3556,10.3556,95600.0
2008-04-22 12:30:00,11.94,11.94,11.87,11.88,175000.0,10.3643,10.3643,10.3036,10.3122,175000.0
2008-04-22 12:40:00,11.88,11.93,11.85,11.89,147100.0,10.3122,10.3556,10.2862,10.3209,147100.0
2008-04-22 12:50:00,11.88,11.89,11.86,11.87,53400.0,10.3122,10.3209,10.2949,10.3036,53400.0
2008-04-22 13:00:00,11.87,11.9,11.86,11.89,131100.0,10.3036,10.3296,10.2949,10.3209,131100.0
2008-04-22 13:10:00,11.89,11.99,11.89,11.99,158400.0,10.3209,10.4077,10.3209,10.4077,158400.0
2008-04-22 13:20:00,12.0,12.02,11.99,12.01,157900.0,10.4164,10.4338,10.4077,10.4251,157900.0
2008-04-22 13:30:00,12.01,12.02,12.0,12.01,76100.0,10.4251,10.4338,10.4164,10.4251,76100.0
2008-04-22 13:40:00,12.0,12.01,11.97,11.98,188800.0,10.4164,10.4251,10.3904,10.399,188800.0
2008-04-22 13:50:00,11.99,12.01,11.97,11.97,124300.0,10.4077,10.4251,10.3904,10.3904,124300.0
2008-04-22 14:00:00,11.97,11.98,11.87,11.88,275800.0,10.3904,10.399,10.3036,10.3122,275800.0
2008-04-22 14:10:00,11.88,11.9,11.86,11.86,245700.0,10.3122,10.3296,10.2949,10.2949,245700.0
2008-04-22 14:20:00,11.86,11.87,11.8,11.81,322100.0,10.2949,10.3036,10.2428,10.2515,322100.0
2008-04-22 14:30:00,11.82,11.82,11.79,11.81,253800.0,10.2602,10.2602,10.2341,10.2515,253800.0
2008-04-22 14:40:00,11.81,11.83,11.8,11.81,140300.0,10.2515,10.2688,10.2428,10.2515,140300.0
2008-04-22 14:50:00,11.81,11.83,11.81,11.82,98700.0,10.2515,10.2688,10.2515,10.2602,98700.0
2008-04-22 15:00:00,11.83,11.89,11.83,11.88,166600.0,10.2688,10.3209,10.2688,10.3122,166600.0
2008-04-22 15:10:00,11.88,11.9,11.84,11.84,110100.0,10.3122,10.3296,10.2775,10.2775,110100.0
2008-04-22 15:20:00,11.85,11.87,11.83,11.86,138400.0,10.2862,10.3036,10.2688,10.2949,138400.0
2008-04-22 15:30:00,11.86,11.86,11.83,11.83,172900.0,10.2949,10.2949,10.2688,10.2688,172900.0
2008-04-22 15:40:00,11.83,11.87,11.83,11.84,547200.0,10.2688,10.3036,10.2688,10.2775,547200.0
2008-04-22 15:50:00,11.83,11.84,11.77,11.79,1160200.0,10.2688,10.2775,10.2168,10.2341,1160200.0
2008-04-23 09:30:00,11.8,11.94,11.75,11.84,834300.0,10.2428,10.3643,10.1994,10.2775,834300.0
2008-04-23 09:40:00,11.85,11.9,11.8,11.85,812900.0,10.2862,10.3296,10.2428,10.2862,812900.0
2008-04-23 09:50:00,11.84,11.97,11.84,11.89,164000.0,10.2775,10.3904,10.2775,10.3209,164000.0
2008-04-23 10:00:00,11.89,11.89,11.83,11.85,192400.0,10.3209,10.3209,10.2688,10.2862,192400.0
2008-04-23 10:10:00,11.85,11.87,11.82,11.87,244100.0,10.2862,10.3036,10.2602,10.3036,244100.0
2008-04-23 10:20:00,11.88,11.98,11.88,11.97,208100.0,10.3122,10.399,10.3122,10.3904,208100.0
2008-04-23 10:30:00,11.96,12.1,11.96,12.1,213200.0,10.3817,10.5032,10.3817,10.5032,213200.0
2008-04-23 10:40:00,12.1,12.2,12.09,12.15,505600.0,10.5032,10.59,10.4945,10.5466,505600.0
2008-04-23 10:50:00,12.14,12.27,12.14,12.23,408800.0,10.5379,10.6508,10.5379,10.616,408800.0
2008-04-23 11:00:00,12.22,12.26,12.2,12.21,449100.0,10.6074,10.6421,10.59,10.5987,449100.0
2008-04-23 11:10:00,12.21,12.26,12.21,12.25,180400.0,10.5987,10.6421,10.5987,10.6334,180400.0
2008-04-23 11:20:00,12.24,12.25,12.22,12.24,185900.0,10.6247,10.6334,10.6074,10.6247,185900.0
2008-04-23 11:30:00,12.24,12.29,12.23,12.28,188700.0,10.6247,10.6681,10.616,10.6595,188700.0
2008-04-23 11:40:00,12.27,12.31,12.23,12.24,150400.0,10.6508,10.6855,10.616,10.6247,150400.0
2008-04-23 11:50:00,12.24,12.26,12.22,12.22,146100.0,10.6247,10.6421,10.6074,10.6074,146100.0
2008-04-23 12:00:00,12.23,12.23,12.17,12.19,102000.0,10.616,10.616,10.564,10.5813,102000.0
2008-04-23 12:10:00,12.18,12.19,12.14,12.17,97200.0,10.5726,10.5813,10.5379,10.564,97200.0
2008-04-23 12:20:00,12.17,12.17,12.13,12.15,110600.0,10.564,10.564,10.5292,10.5466,110600.0
2008-04-23 12:30:00,12.16,12.17,12.08,12.1,153400.0,10.5553,10.564,10.4858,10.5032,153400.0
2008-04-23 12:40:00,12.1,12.12,12.08,12.09,52300.0,10.5032,10.5206,10.4858,10.4945,52300.0
2008-04-23 12:50:00,12.08,12.09,12.05,12.08,168100.0,10.4858,10.4945,10.4598,10.4858,168100.0
2008-04-23 13:00:00,12.08,12.09,12.06,12.08,123800.0,10.4858,10.4945,10.4685,10.4858,123800.0
2008-04-23 13:10:00,12.08,12.12,12.08,12.09,61000.0,10.4858,10.5206,10.4858,10.4945,61000.0
2008-04-23 13:20:00,12.09,12.15,12.09,12.14,173300.0,10.4945,10.5466,10.4945,10.5379,173300.0
2008-04-23 13:30:00,12.14,12.14,12.08,12.09,43900.0,10.5379,10.5379,10.4858,10.4945,43900.0
2008-04-23 13:40:00,12.08,12.15,12.08,12.14,64600.0,10.4858,10.5466,10.4858,10.5379,64600.0
2008-04-23 13:50:00,12.14,12.14,12.11,12.11,155900.0,10.5379,10.5379,10.5119,10.5119,155900.0
2008-04-23 14:00:00,12.11,12.14,12.11,12.13,87100.0,10.5119,10.5379,10.5119,10.5292,87100.0
2008-04-23 14:10:00,12.13,12.17,12.09,12.09,220800.0,10.5292,10.564,10.4945,10.4945,220800.0
2008-04-23 14:20:00,12.1,12.15,12.09,12.15,526000.0,10.5032,10.5466,10.4945,10.5466,526000.0
2008-04-23 14:30:00,12.14,12.16,12.14,12.14,257700.0,10.5379,10.5553,10.5379,10.5379,257700.0
2008-04-23 14:40:00,12.14,12.15,12.12,12.14,209400.0,10.5379,10.5466,10.5206,10.5379,209400.0
2008-04-23 14:50:00,12.13,12.14,12.12,12.14,108900.0,10.5292,10.5379,10.5206,10.5379,108900.0
2008-04-23 15:00:00,12.13,12.17,12.13,12.14,185400.0,10.5292,10.564,10.5292,10.5379,185400.0
2008-04-23 15:10:00,12.14,12.2,12.13,12.18,248500.0,10.5379,10.59,10.5292,10.5726,248500.0
2008-04-23 15:20:00,12.17,12.18,12.14,12.14,228300.0,10.564,10.5726,10.5379,10.5379,228300.0
2008-04-23 15:30:00,12.15,12.19,12.14,12.19,497800.0,10.5466,10.5813,10.5379,10.5813,497800.0
2008-04-23 15:40:00,12.19,12.19,12.15,12.17,307700.0,10.5813,10.5813,10.5466,10.564,307700.0
2008-04-23 15:50:00,12.16,12.18,12.14,12.18,838100.0,10.5553,10.5726,10.5379,10.5726,838100.0
2008-04-24 09:30:00,12.16,12.31,12.16,12.29,241500.0,10.5553,10.6855,10.5553,10.6681,241500.0
2008-04-24 09:40:00,12.3,12.35,12.26,12.34,616400.0,10.6768,10.7202,10.6421,10.7115,616400.0
2008-04-24 09:50:00,12.34,12.43,12.3,12.43,336300.0,10.7115,10.7897,10.6768,10.7897,336300.0
2008-04-24 10:00:00,12.43,12.43,12.35,12.35,221000.0,10.7897,10.7897,10.7202,10.7202,221000.0
2008-04-24 10:10:00,12.35,12.44,12.35,12.44,107900.0,10.7202,10.7983,10.7202,10.7983,107900.0
2008-04-24 10:20:00,12.43,12.44,12.38,12.4,120800.0,10.7897,10.7983,10.7463,10.7636,120800.0
2008-04-24 10:30:00,12.39,12.4,12.35,12.39,186300.0,10.7549,10.7636,10.7202,10.7549,186300.0
2008-04-24 10:40:00,12.38,12.41,12.37,12.38,159500.0,10.7463,10.7723,10.7376,10.7463,159500.0
2008-04-24 10:50:00,12.38,12.39,12.35,12.35,89200.0,10.7463,10.7549,10.7202,10.7202,89200.0
2008-04-24 11:00:00,12.35,12.44,12.35,12.43,164900.0,10.7202,10.7983,10.7202,10.7897,164900.0
2008-04-24 11:10:00,12.43,12.44,12.41,12.42,150000.0,10.7897,10.7983,10.7723,10.781,150000.0
2008-04-24 11:20:00,12.42,12.5,12.41,12.5,176900.0,10.781,10.8504,10.7723,10.8504,176900.0
2008-04-24 11:30:00,12.49,12.51,12.46,12.48,130400.0,10.8417,10.8591,10.8157,10.8331,130400.0
2008-04-24 11:40:00,12.47,12.56,12.45,12.54,399400.0,10.8244,10.9025,10.807,10.8851,399400.0
2008-04-24 11:50:00,12.53,12.59,12.51,12.52,126900.0,10.8765,10.9285,10.8591,10.8678,126900.0
2008-04-24 12:00:00,12.52,12.54,12.5,12.53,157900.0,10.8678,10.8851,10.8504,10.8765,157900.0
2008-04-24 12:10:00,12.53,12.58,12.52,12.55,99100.0,10.8765,10.9199,10.8678,10.8938,99100.0
2008-04-24 12:20:00,12.56,12.57,12.54,12.55,54100.0,10.9025,10.9112,10.8851,10.8938,54100.0
2008-04-24 12:30:00,12.54,12.61,12.54,12.61,189000.0,10.8851,10.9459,10.8851,10.9459,189000.0
2008-04-24 12:40:00,12.6,12.67,12.6,12.63,301700.0,10.9372,10.998,10.9372,10.9633,301700.0
2008-04-24 12:50:00,12.63,12.69,12.61,12.69,144100.0,10.9633,11.0153,10.9459,11.0153,144100.0
2008-04-24 13:00:00,12.68,12.75,12.68,12.73,198100.0,11.0067,11.0674,11.0067,11.0501,198100.0
2008-04-24 13:10:00,12.72,12.73,12.68,12.71,167500.0,11.0414,11.0501,11.0067,11.0327,167500.0
2008-04-24 13:20:00,12.71,12.71,12.66,12.69,115700.0,11.0327,11.0327,10.9893,11.0153,115700.0
2008-04-24 13:30:00,12.69,12.71,12.62,12.66,121600.0,11.0153,11.0327,10.9546,10.9893,121600.0
2008-04-24 13:40:00,12.66,12.7,12.64,12.69,231200.0,10.9893,11.024,10.9719,11.0153,231200.0
2008-04-24 13:50:00,12.7,12.72,12.67,12.71,338800.0,11.024,11.0414,10.998,11.0327,338800.0
2008-04-24 14:00:00,12.71,12.77,12.69,12.75,515500.0,11.0327,11.0848,11.0153,11.0674,515500.0
2008-04-24 14:10:00,12.74,12.75,12.69,12.72,115500.0,11.0587,11.0674,11.0153,11.0414,115500.0
2008-04-24 14:20:00,12.72,12.72,12.69,12.71,129100.0,11.0414,11.0414,11.0153,11.0327,129100.0
2008-04-24 14:30:00,12.71,12.71,12.65,12.67,199100.0,11.0327,11.0327,10.9806,10.998,199100.0
2008-04-24 14:40:00,12.67,12.69,12.65,12.67,127100.0,10.998,11.0153,10.9806,10.998,127100.0
2008-04-24 14:50:00,12.67,12.68,12.61,12.63,148400.0,10.998,11.0067,10.9459,10.9633,148400.0
2008-04-24 15:00:00,12.63,12.67,12.61,12.66,146100.0,10.9633,10.998,10.9459,10.9893,146100.0
2008-04-24 15:10:00,12.66,12.68,12.62,12.65,495600.0,10.9893,11.0067,10.9546,10.9806,495600.0
2008-04-24 15:20:00,12.65,12.68,12.64,12.67,414900.0,10.9806,11.0067,10.9719,10.998,414900.0
2008-04-24 15:30:00,12.67,12.74,12.67,12.72,634700.0,10.998,11.0587,10.998,11.0414,634700.0
2008-04-24 15:40:00,12.72,12.72,12.66,12.72,428400.0,11.0414,11.0414,10.9893,11.0414,428400.0
2008-04-24 15:50:00,12.71,12.74,12.69,12.71,542700.0,11.0327,11.0587,11.0153,11.0327,542700.0
2008-04-25 09:30:00,12.74,12.83,12.66,12.8,637700.0,11.0587,11.1369,10.9893,11.1108,637700.0
2008-04-25 09:40:00,12.8,12.86,12.73,12.75,187400.0,11.1108,11.1629,11.0501,11.0674,187400.0
2008-04-25 09:50:00,12.75,12.75,12.65,12.7,133500.0,11.0674,11.0674,10.9806,11.024,133500.0
2008-04-25 10:00:00,12.69,12.74,12.64,12.71,204400.0,11.0153,11.0587,10.9719,11.0327,204400.0
2008-04-25 10:10:00,12.71,12.72,12.65,12.68,81800.0,11.0327,11.0414,10.9806,11.0067,81800.0
2008-04-25 10:20:00,12.69,12.71,12.68,12.69,51800.0,11.0153,11.0327,11.0067,11.0153,51800.0
2008-04-25 10:30:00,12.69,12.69,12.64,12.65,137600.0,11.0153,11.0153,10.9719,10.9806,137600.0
2008-04-25 10:40:00,12.65,12.67,12.64,12.66,184700.0,10.9806,10.998,10.9719,10.9893,184700.0
2008-04-25 10:50:00,12.66,12.7,12.64,12.69,208600.0,10.9893,11.024,10.9719,11.0153,208600.0
2008-04-25 11:00:00,12.69,12.7,12.56,12.59,375900.0,11.0153,11.024,10.9025,10.9285,375900.0
2008-04-25 11:10:00,12.6,12.6,12.5,12.54,295300.0,10.9372,10.9372,10.8504,10.8851,295300.0
2008-04-25 11:20:00,12.55,12.55,12.46,12.52,151200.0,10.8938,10.8938,10.8157,10.8678,151200.0
2008-04-25 11:30:00,12.52,12.56,12.52,12.53,112700.0,10.8678,10.9025,10.8678,10.8765,112700.0
2008-04-25 11:40:00,12.53,12.6,12.52,12.59,51200.0,10.8765,10.9372,10.8678,10.9285,51200.0
2008-04-25 11:50:00,12.59,12.64,12.56,12.61,131700.0,10.9285,10.9719,10.9025,10.9459,131700.0
2008-04-25 12:00:00,12.61,12.61,12.58,12.58,85700.0,10.9459,10.9459,10.9199,10.9199,85700.0
2008-04-25 12:10:00,12.58,12.58,12.56,12.57,228400.0,10.9199,10.9199,10.9025,10.9112,228400.0
2008-04-25 12:20:00,12.56,12.57,12.54,12.54,30500.0,10.9025,10.9112,10.8851,10.8851,30500.0
2008-04-25 12:30:00,12.54,12.55,12.5,12.52,102900.0,10.8851,10.8938,10.8504,10.8678,102900.0
2008-04-25 12:40:00,12.53,12.56,12.52,12.52,85500.0,10.8765,10.9025,10.8678,10.8678,85500.0
2008-04-25 12:50:00,12.52,12.52,12.5,12.51,41200.0,10.8678,10.8678,10.8504,10.8591,41200.0
2008-04-25 13:00:00,12.51,12.54,12.5,12.53,84000.0,10.8591,10.8851,10.8504,10.8765,84000.0
2008-04-25 13:10:00,12.53,12.55,12.51,12.51,42700.0,10.8765,10.8938,10.8591,10.8591,42700.0
2008-04-25 13:20:00,12.51,12.53,12.51,12.52,30700.0,10.8591,10.8765,10.8591,10.8678,30700.0
2008-04-25 13:30:00,12.52,12.55,12.51,12.53,73400.0,10.8678,10.8938,10.8591,10.8765,73400.0
2008-04-25 13:40:00,12.54,12.57,12.53,12.56,71200.0,10.8851,10.9112,10.8765,10.9025,71200.0
2008-04-25 13:50:00,12.56,12.63,12.55,12.6,117100.0,10.9025,10.9633,10.8938,10.9372,117100.0
2008-04-25 14:00:00,12.6,12.6,12.57,12.57,60500.0,10.9372,10.9372,10.9112,10.9112,60500.0
2008-04-25 14:10:00,12.57,12.58,12.57,12.57,23400.0,10.9112,10.9199,10.9112,10.9112,23400.0
2008-04-25 14:20:00,12.57,12.6,12.57,12.59,79000.0,10.9112,10.9372,10.9112,10.9285,79000.0
2008-04-25 14:30:00,12.6,12.6,12.57,12.57,36000.0,10.9372,10.9372,10.9112,10.9112,36000.0
2008-04-25 14:40:00,12.58,12.59,12.56,12.56,54300.0,10.9199,10.9285,10.9025,10.9025,54300.0
2008-04-25 14:50:00,12.57,12.62,12.57,12.61,133900.0,10.9112,10.9546,10.9112,10.9459,133900.0
2008-04-25 15:00:00,12.61,12.66,12.61,12.66,100100.0,10.9459,10.9893,10.9459,10.9893,100100.0
2008-04-25 15:10:00,12.66,12.68,12.65,12.66,123900.0,10.9893,11.0067,10.9806,10.9893,123900.0
2008-04-25 15:20:00,12.67,12.78,12.6,12.74,426900.0,10.998,11.0935,10.9372,11.0587,426900.0
2008-04-25 15:30:00,12.74,12.77,12.72,12.76,158900.0,11.0587,11.0848,11.0414,11.0761,158900.0
2008-04-25 15:40:00,12.77,12.77,12.71,12.72,165000.0,11.0848,11.0848,11.0327,11.0414,165000.0
2008-04-25 15:50:00,12.72,12.75,12.7,12.75,275900.0,11.0414,11.0674,11.024,11.0674,275900.0
2008-04-28 09:30:00,12.75,12.78,12.62,12.78,85700.0,11.0674,11.0935,10.9546,11.0935,85700.0
2008-04-28 09:40:00,12.78,12.81,12.67,12.76,112000.0,11.0935,11.1195,10.998,11.0761,112000.0
2008-04-28 09:50:00,12.75,12.75,12.64,12.65,97400.0,11.0674,11.0674,10.9719,10.9806,97400.0
2008-04-28 10:00:00,12.65,12.65,12.56,12.59,159900.0,10.9806,10.9806,10.9025,10.9285,159900.0
2008-04-28 10:10:00,12.59,12.69,12.59,12.65,104600.0,10.9285,11.0153,10.9285,10.9806,104600.0
2008-04-28 10:20:00,12.64,12.65,12.57,12.58,149900.0,10.9719,10.9806,10.9112,10.9199,149900.0
2008-04-28 10:30:00,12.59,12.7,12.58,12.68,78200.0,10.9285,11.024,10.9199,11.0067,78200.0
2008-04-28 10:40:00,12.67,12.7,12.65,12.68,57900.0,10.998,11.024,10.9806,11.0067,57900.0
2008-04-28 10:50:00,12.68,12.71,12.67,12.69,81000.0,11.0067,11.0327,10.998,11.0153,81000.0
2008-04-28 11:00:00,12.7,12.74,12.69,12.73,65600.0,11.024,11.0587,11.0153,11.0501,65600.0
2008-04-28 11:10:00,12.74,12.74,12.67,12.68,62400.0,11.0587,11.0587,10.998,11.0067,62400.0
2008-04-28 11:20:00,12.68,12.77,12.68,12.76,129900.0,11.0067,11.0848,11.0067,11.0761,129900.0
2008-04-28 11:30:00,12.77,12.8,12.74,12.79,123400.0,11.0848,11.1108,11.0587,11.1021,123400.0
2008-04-28 11:40:00,12.79,12.79,12.77,12.79,77100.0,11.1021,11.1021,11.0848,11.1021,77100.0
2008-04-28 11:50:00,12.79,12.84,12.79,12.82,172400.0,11.1021,11.1455,11.1021,11.1282,172400.0
2008-04-28 12:00:00,12.82,12.82,12.77,12.78,51400.0,11.1282,11.1282,11.0848,11.0935,51400.0
2008-04-28 12:10:00,12.78,12.83,12.77,12.82,66700.0,11.0935,11.1369,11.0848,11.1282,66700.0
2008-04-28 12:20:00,12.82,12.83,12.81,12.82,25200.0,11.1282,11.1369,11.1195,11.1282,25200.0
2008-04-28 12:30:00,12.81,12.82,12.8,12.8,29600.0,11.1195,11.1282,11.1108,11.1108,29600.0
2008-04-28 12:40:00,12.8,12.81,12.77,12.78,74300.0,11.1108,11.1195,11.0848,11.0935,74300.0
2008-04-28 12:50:00,12.77,12.81,12.77,12.81,89900.0,11.0848,11.1195,11.0848,11.1195,89900.0
2008-04-28 13:00:00,12.8,12.81,12.77,12.79,92800.0,11.1108,11.1195,11.0848,11.1021,92800.0
2008-04-28 13:10:00,12.8,12.81,12.79,12.8,521500.0,11.1108,11.1195,11.1021,11.1108,521500.0
2008-04-28 13:20:00,12.81,12.87,12.8,12.87,140400.0,11.1195,11.1716,11.1108,11.1716,140400.0
2008-04-28 13:30:00,12.87,12.9,12.87,12.9,82300.0,11.1716,11.1976,11.1716,11.1976,82300.0
2008-04-28 13:40:00,12.89,12.96,12.89,12.95,486300.0,11.189,11.2497,11.189,11.241,486300.0
2008-04-28 13:50:00,12.94,12.96,12.94,12.96,101100.0,11.2324,11.2497,11.2324,11.2497,101100.0
2008-04-28 14:00:00,12.95,12.98,12.95,12.97,67300.0,11.241,11.2671,11.241,11.2584,67300.0
2008-04-28 14:10:00,12.97,12.99,12.96,12.96,130200.0,11.2584,11.2758,11.2497,11.2497,130200.0
2008-04-28 14:20:00,12.96,12.98,12.95,12.95,86000.0,11.2497,11.2671,11.241,11.241,86000.0
2008-04-28 14:30:00,12.96,12.98,12.95,12.97,109700.0,11.2497,11.2671,11.241,11.2584,109700.0
2008-04-28 14:40:00,12.97,12.99,12.96,12.97,136800.0,11.2584,11.2758,11.2497,11.2584,136800.0
2008-04-28 14:50:00,12.96,12.99,12.96,12.98,339000.0,11.2497,11.2758,11.2497,11.2671,339000.0
2008-04-28 15:00:00,12.97,12.99,12.97,12.98,177900.0,11.2584,11.2758,11.2584,11.2671,177900.0
2008-04-28 15:10:00,12.98,13.0,12.98,12.98,164100.0,11.2671,11.2844,11.2671,11.2671,164100.0
2008-04-28 15:20:00,12.98,12.99,12.93,12.95,135400.0,11.2671,11.2758,11.2237,11.241,135400.0
2008-04-28 15:30:00,12.95,12.96,12.9,12.91,189900.0,11.241,11.2497,11.1976,11.2063,189900.0
2008-04-28 15:40:00,12.9,12.91,12.86,12.87,215800.0,11.1976,11.2063,11.1629,11.1716,215800.0
2008-04-28 15:50:00,12.87,12.93,12.85,12.92,708600.0,11.1716,11.2237,11.1542,11.215,708600.0
2008-04-29 09:30:00,13.01,13.17,12.94,13.16,528200.0,11.2931,11.432,11.2324,11.4233,528200.0
2008-04-29 09:40:00,13.15,13.19,13.08,13.09,226100.0,11.4146,11.4494,11.3539,11.3626,226100.0
2008-04-29 09:50:00,13.09,13.1,13.03,13.06,135700.0,11.3626,11.3712,11.3105,11.3365,135700.0
2008-04-29 10:00:00,13.07,13.13,13.06,13.13,70700.0,11.3452,11.3973,11.3365,11.3973,70700.0
2008-04-29 10:10:00,13.12,13.14,13.11,13.13,122800.0,11.3886,11.406,11.3799,11.3973,122800.0
2008-04-29 10:20:00,13.13,13.14,13.1,13.12,223400.0,11.3973,11.406,11.3712,11.3886,223400.0
2008-04-29 10:30:00,13.12,13.14,13.09,13.14,68700.0,11.3886,11.406,11.3626,11.406,68700.0
2008-04-29 10:40:00,13.15,13.15,13.09,13.09,70100.0,11.4146,11.4146,11.3626,11.3626,70100.0
2008-04-29 10:50:00,13.09,13.14,13.09,13.13,73300.0,11.3626,11.406,11.3626,11.3973,73300.0
2008-04-29 11:00:00,13.12,13.13,13.1,13.13,101500.0,11.3886,11.3973,11.3712,11.3973,101500.0
2008-04-29 11:10:00,13.13,13.17,13.12,13.13,309600.0,11.3973,11.432,11.3886,11.3973,309600.0
2008-04-29 11:20:00,13.12,13.15,13.12,13.13,97200.0,11.3886,11.4146,11.3886,11.3973,97200.0
2008-04-29 11:30:00,13.13,13.18,13.12,13.18,75300.0,11.3973,11.4407,11.3886,11.4407,75300.0
2008-04-29 11:40:00,13.18,13.18,13.15,13.16,80600.0,11.4407,11.4407,11.4146,11.4233,80600.0
2008-04-29 11:50:00,13.16,13.16,13.12,13.14,65300.0,11.4233,11.4233,11.3886,11.406,65300.0
2008-04-29 12:00:00,13.15,13.16,13.12,13.13,74500.0,11.4146,11.4233,11.3886,11.3973,74500.0
2008-04-29 12:10:00,13.13,13.14,13.12,13.14,50600.0,11.3973,11.406,11.3886,11.406,50600.0
2008-04-29 12:20:00,13.13,13.19,13.12,13.19,80800.0,11.3973,11.4494,11.3886,11.4494,80800.0
2008-04-29 12:30:00,13.19,13.19,13.16,13.19,82700.0,11.4494,11.4494,11.4233,11.4494,82700.0
2008-04-29 12:40:00,13.19,13.2,13.16,13.17,87100.0,11.4494,11.458,11.4233,11.432,87100.0
2008-04-29 12:50:00,13.16,13.18,13.15,13.15,75100.0,11.4233,11.4407,11.4146,11.4146,75100.0
2008-04-29 13:00:00,13.16,13.17,13.15,13.17,72900.0,11.4233,11.432,11.4146,11.432,72900.0
2008-04-29 13:10:00,13.17,13.24,13.16,13.24,393100.0,11.432,11.4928,11.4233,11.4928,393100.0
2008-04-29 13:20:00,13.24,13.25,13.23,13.23,79300.0,11.4928,11.5014,11.4841,11.4841,79300.0
2008-04-29 13:30:00,13.23,13.27,13.23,13.26,179600.0,11.4841,11.5188,11.4841,11.5101,179600.0
2008-04-29 13:40:00,13.25,13.26,13.2,13.23,181500.0,11.5014,11.5101,11.458,11.4841,181500.0
2008-04-29 13:50:00,13.22,13.23,13.21,13.23,60500.0,11.4754,11.4841,11.4667,11.4841,60500.0
2008-04-29 14:00:00,13.22,13.24,13.21,13.21,80000.0,11.4754,11.4928,11.4667,11.4667,80000.0
2008-04-29 14:10:00,13.22,13.22,13.2,13.21,81900.0,11.4754,11.4754,11.458,11.4667,81900.0
2008-04-29 14:20:00,13.21,13.24,13.21,13.23,89500.0,11.4667,11.4928,11.4667,11.4841,89500.0
2008-04-29 14:30:00,13.23,13.24,13.2,13.23,157600.0,11.4841,11.4928,11.458,11.4841,157600.0
2008-04-29 14:40:00,13.24,13.3,13.23,13.28,445400.0,11.4928,11.5448,11.4841,11.5275,445400.0
2008-04-29 14:50:00,13.27,13.3,13.27,13.29,150100.0,11.5188,11.5448,11.5188,11.5362,150100.0
2008-04-29 15:00:00,13.29,13.3,13.27,13.28,134700.0,11.5362,11.5448,11.5188,11.5275,134700.0
2008-04-29 15:10:00,13.29,13.32,13.28,13.31,179600.0,11.5362,11.5622,11.5275,11.5535,179600.0
2008-04-29 15:20:00,13.31,13.33,13.3,13.32,519600.0,11.5535,11.5709,11.5448,11.5622,519600.0
2008-04-29 15:30:00,13.31,13.34,13.3,13.34,307500.0,11.5535,11.5796,11.5448,11.5796,307500.0
2008-04-29 15:40:00,13.33,13.35,13.31,13.35,719300.0,11.5709,11.5882,11.5535,11.5882,719300.0
2008-04-29 15:50:00,13.35,13.36,13.32,13.34,689200.0,11.5882,11.5969,11.5622,11.5796,689200.0
2008-04-30 09:30:00,13.39,13.39,13.17,13.17,156500.0,11.623,11.623,11.432,11.432,156500.0
2008-04-30 09:40:00,13.17,13.26,13.13,13.26,207700.0,11.432,11.5101,11.3973,11.5101,207700.0
2008-04-30 09:50:00,13.26,13.26,13.13,13.16,104000.0,11.5101,11.5101,11.3973,11.4233,104000.0
2008-04-30 10:00:00,13.16,13.24,13.16,13.23,171700.0,11.4233,11.4928,11.4233,11.4841,171700.0
2008-04-30 10:10:00,13.23,13.24,13.14,13.15,117900.0,11.4841,11.4928,11.406,11.4146,117900.0
2008-04-30 10:20:00,13.15,13.22,13.14,13.18,130900.0,11.4146,11.4754,11.406,11.4407,130900.0
2008-04-30 10:30:00,13.18,13.35,13.18,13.27,486300.0,11.4407,11.5882,11.4407,11.5188,486300.0
2008-04-30 10:40:00,13.27,13.35,13.27,13.35,117500.0,11.5188,11.5882,11.5188,11.5882,117500.0
2008-04-30 10:50:00,13.35,13.4,13.34,13.39,122800.0,11.5882,11.6316,11.5796,11.623,122800.0
2008-04-30 11:00:00,13.4,13.44,13.39,13.44,142000.0,11.6316,11.6664,11.623,11.6664,142000.0
2008-04-30 11:10:00,13.44,13.46,13.41,13.45,588400.0,11.6664,11.6837,11.6403,11.675,588400.0
2008-04-30 11:20:00,13.45,13.46,13.41,13.43,124000.0,11.675,11.6837,11.6403,11.6577,124000.0
2008-04-30 11:30:00,13.43,13.5,13.42,13.5,334200.0,11.6577,11.7185,11.649,11.7185,334200.0
2008-04-30 11:40:00,13.5,13.5,13.4,13.43,465300.0,11.7185,11.7185,11.6316,11.6577,465300.0
2008-04-30 11:50:00,13.43,13.49,13.4,13.43,343300.0,11.6577,11.7098,11.6316,11.6577,343300.0
2008-04-30 12:00:00,13.42,13.43,13.35,13.4,304100.0,11.649,11.6577,11.5882,11.6316,304100.0
2008-04-30 12:10:00,13.41,13.41,13.36,13.37,106000.0,11.6403,11.6403,11.5969,11.6056,106000.0
2008-04-30 12:20:00,13.38,13.38,13.33,13.35,428200.0,11.6143,11.6143,11.5709,11.5882,428200.0
2008-04-30 12:30:00,13.35,13.36,13.33,13.33,228200.0,11.5882,11.5969,11.5709,11.5709,228200.0
2008-04-30 12:40:00,13.33,13.34,13.3,13.33,157100.0,11.5709,11.5796,11.5448,11.5709,157100.0
2008-04-30 12:50:00,13.33,13.36,13.31,13.31,129300.0,11.5709,11.5969,11.5535,11.5535,129300.0
2008-04-30 13:00:00,13.31,13.35,13.31,13.33,144000.0,11.5535,11.5882,11.5535,11.5709,144000.0
2008-04-30 13:10:00,13.34,13.36,13.33,13.34,103600.0,11.5796,11.5969,11.5709,11.5796,103600.0
2008-04-30 13:20:00,13.35,13.35,13.34,13.35,26000.0,11.5882,11.5882,11.5796,11.5882,26000.0
2008-04-30 13:30:00,13.35,13.39,13.34,13.37,140700.0,11.5882,11.623,11.5796,11.6056,140700.0
2008-04-30 13:40:00,13.38,13.39,13.34,13.35,134700.0,11.6143,11.623,11.5796,11.5882,134700.0
2008-04-30 13:50:00,13.35,13.35,13.3,13.3,116300.0,11.5882,11.5882,11.5448,11.5448,116300.0
2008-04-30 14:00:00,13.3,13.38,13.3,13.36,93300.0,11.5448,11.6143,11.5448,11.5969,93300.0
2008-04-30 14:10:00,13.37,13.5,13.3,13.43,403200.0,11.6056,11.7185,11.5448,11.6577,403200.0
2008-04-30 14:20:00,13.43,13.46,13.28,13.43,1063800.0,11.6577,11.6837,11.5275,11.6577,1063800.0
2008-04-30 14:30:00,13.43,13.48,13.34,13.35,445200.0,11.6577,11.7011,11.5796,11.5882,445200.0
2008-04-30 14:40:00,13.35,13.37,13.29,13.29,166800.0,11.5882,11.6056,11.5362,11.5362,166800.0
2008-04-30 14:50:00,13.29,13.33,13.24,13.27,247800.0,11.5362,11.5709,11.4928,11.5188,247800.0
2008-04-30 15:00:00,13.27,13.3,13.25,13.3,440300.0,11.5188,11.5448,11.5014,11.5448,440300.0
2008-04-30 15:10:00,13.3,13.34,13.2,13.33,315400.0,11.5448,11.5796,11.458,11.5709,315400.0
2008-04-30 15:20:00,13.33,13.34,13.25,13.26,183400.0,11.5709,11.5796,11.5014,11.5101,183400.0
2008-04-30 15:30:00,13.26,13.37,13.25,13.31,322800.0,11.5101,11.6056,11.5014,11.5535,322800.0
2008-04-30 15:40:00,13.31,13.31,13.25,13.27,266100.0,11.5535,11.5535,11.5014,11.5188,266100.0
2008-04-30 15:50:00,13.27,13.27,13.21,13.22,369100.0,11.5188,11.5188,11.4667,11.4754,369100.0
2008-05-01 09:30:00,13.19,13.38,13.14,13.19,275200.0,11.4494,11.6143,11.406,11.4494,275200.0
2008-05-01 09:40:00,13.19,13.39,13.18,13.38,342700.0,11.4494,11.623,11.4407,11.6143,342700.0
2008-05-01 09:50:00,13.38,13.43,13.32,13.33,194900.0,11.6143,11.6577,11.5622,11.5709,194900.0
2008-05-01 10:00:00,13.33,13.37,13.3,13.3,136400.0,11.5709,11.6056,11.5448,11.5448,136400.0
2008-05-01 10:10:00,13.3,13.36,13.3,13.35,155600.0,11.5448,11.5969,11.5448,11.5882,155600.0
2008-05-01 10:20:00,13.36,13.47,13.35,13.42,216800.0,11.5969,11.6924,11.5882,11.649,216800.0
2008-05-01 10:30:00,13.43,13.43,13.4,13.43,76200.0,11.6577,11.6577,11.6316,11.6577,76200.0
2008-05-01 10:40:00,13.43,13.45,13.42,13.43,207500.0,11.6577,11.675,11.649,11.6577,207500.0
2008-05-01 10:50:00,13.43,13.49,13.43,13.47,125700.0,11.6577,11.7098,11.6577,11.6924,125700.0
2008-05-01 11:00:00,13.48,13.49,13.44,13.47,230200.0,11.7011,11.7098,11.6664,11.6924,230200.0
2008-05-01 11:10:00,13.48,13.49,13.47,13.48,206300.0,11.7011,11.7098,11.6924,11.7011,206300.0
2008-05-01 11:20:00,13.48,13.49,13.41,13.44,200700.0,11.7011,11.7098,11.6403,11.6664,200700.0
2008-05-01 11:30:00,13.43,13.45,13.42,13.45,201500.0,11.6577,11.675,11.649,11.675,201500.0
2008-05-01 11:40:00,13.45,13.46,13.42,13.45,210100.0,11.675,11.6837,11.649,11.675,210100.0
2008-05-01 11:50:00,13.46,13.48,13.45,13.48,72900.0,11.6837,11.7011,11.675,11.7011,72900.0
2008-05-01 12:00:00,13.47,13.48,13.46,13.48,209300.0,11.6924,11.7011,11.6837,11.7011,209300.0
2008-05-01 12:10:00,13.48,13.5,13.46,13.48,423100.0,11.7011,11.7185,11.6837,11.7011,423100.0
2008-05-01 12:20:00,13.48,13.5,13.47,13.5,315000.0,11.7011,11.7185,11.6924,11.7185,315000.0
2008-05-01 12:30:00,13.49,13.55,13.49,13.54,201300.0,11.7098,11.7619,11.7098,11.7532,201300.0
2008-05-01 12:40:00,13.54,13.54,13.51,13.51,146300.0,11.7532,11.7532,11.7271,11.7271,146300.0
2008-05-01 12:50:00,13.52,13.56,13.48,13.53,553900.0,11.7358,11.7705,11.7011,11.7445,553900.0
2008-05-01 13:00:00,13.53,13.53,13.46,13.47,115000.0,11.7445,11.7445,11.6837,11.6924,115000.0
2008-05-01 13:10:00,13.47,13.57,13.46,13.51,342300.0,11.6924,11.7792,11.6837,11.7271,342300.0
2008-05-01 13:20:00,13.51,13.55,13.51,13.53,90400.0,11.7271,11.7619,11.7271,11.7445,90400.0
2008-05-01 13:30:00,13.54,13.57,13.53,13.53,128000.0,11.7532,11.7792,11.7445,11.7445,128000.0
2008-05-01 13:40:00,13.53,13.54,13.47,13.49,149600.0,11.7445,11.7532,11.6924,11.7098,149600.0
2008-05-01 13:50:00,13.49,13.51,13.46,13.51,195500.0,11.7098,11.7271,11.6837,11.7271,195500.0
2008-05-01 14:00:00,13.5,13.59,13.5,13.58,307400.0,11.7185,11.7966,11.7185,11.7879,307400.0
2008-05-01 14:10:00,13.58,13.59,13.53,13.56,196300.0,11.7879,11.7966,11.7445,11.7705,196300.0
2008-05-01 14:20:00,13.55,13.58,13.52,13.52,228800.0,11.7619,11.7879,11.7358,11.7358,228800.0
2008-05-01 14:30:00,13.52,13.57,13.52,13.53,200700.0,11.7358,11.7792,11.7358,11.7445,200700.0
2008-05-01 14:40:00,13.53,13.57,13.52,13.53,261000.0,11.7445,11.7792,11.7358,11.7445,261000.0
2008-05-01 14:50:00,13.52,13.56,13.51,13.54,237600.0,11.7358,11.7705,11.7271,11.7532,237600.0
2008-05-01 15:00:00,13.55,13.57,13.51,13.53,191800.0,11.7619,11.7792,11.7271,11.7445,191800.0
2008-05-01 15:10:00,13.54,13.55,13.53,13.54,122300.0,11.7532,11.7619,11.7445,11.7532,122300.0
2008-05-01 15:20:00,13.53,13.58,13.52,13.58,229800.0,11.7445,11.7879,11.7358,11.7879,229800.0
2008-05-01 15:30:00,13.57,13.58,13.54,13.55,296400.0,11.7792,11.7879,11.7532,11.7619,296400.0
2008-05-01 15:40:00,13.55,13.55,13.5,13.51,843200.0,11.7619,11.7619,11.7185,11.7271,843200.0
2008-05-01 15:50:00,13.51,13.51,13.47,13.5,609200.0,11.7271,11.7271,11.6924,11.7185,609200.0
2008-05-02 09:30:00,13.57,13.66,13.39,13.41,173500.0,11.7792,11.8573,11.623,11.6403,173500.0
2008-05-02 09:40:00,13.41,13.45,13.32,13.35,294300.0,11.6403,11.675,11.5622,11.5882,294300.0
2008-05-02 09:50:00,13.36,13.64,13.33,13.43,169900.0,11.5969,11.84,11.5709,11.6577,169900.0
2008-05-02 10:00:00,13.43,13.44,13.33,13.42,185700.0,11.6577,11.6664,11.5709,11.649,185700.0
2008-05-02 10:10:00,13.43,13.47,13.4,13.46,321600.0,11.6577,11.6924,11.6316,11.6837,321600.0
2008-05-02 10:20:00,13.46,13.46,13.42,13.46,183600.0,11.6837,11.6837,11.649,11.6837,183600.0
2008-05-02 10:30:00,13.46,13.57,13.45,13.52,559100.0,11.6837,11.7792,11.675,11.7358,559100.0
2008-05-02 10:40:00,13.52,13.53,13.5,13.52,188500.0,11.7358,11.7445,11.7185,11.7358,188500.0
2008-05-02 10:50:00,13.52,13.53,13.41,13.45,542300.0,11.7358,11.7445,11.6403,11.675,542300.0
2008-05-02 11:00:00,13.45,13.49,13.42,13.43,246300.0,11.675,11.7098,11.649,11.6577,246300.0
2008-05-02 11:10:00,13.43,13.47,13.38,13.4,653300.0,11.6577,11.6924,11.6143,11.6316,653300.0
2008-05-02 11:20:00,13.41,13.45,13.4,13.42,115000.0,11.6403,11.675,11.6316,11.649,115000.0
2008-05-02 11:30:00,13.41,13.44,13.37,13.38,114000.0,11.6403,11.6664,11.6056,11.6143,114000.0
2008-05-02 11:40:00,13.38,13.4,13.35,13.35,100000.0,11.6143,11.6316,11.5882,11.5882,100000.0
2008-05-02 11:50:00,13.35,13.4,13.32,13.34,231900.0,11.5882,11.6316,11.5622,11.5796,231900.0
2008-05-02 12:00:00,13.34,13.34,13.23,13.28,239900.0,11.5796,11.5796,11.4841,11.5275,239900.0
2008-05-02 12:10:00,13.28,13.3,13.24,13.3,151000.0,11.5275,11.5448,11.4928,11.5448,151000.0
2008-05-02 12:20:00,13.3,13.3,13.29,13.29,80900.0,11.5448,11.5448,11.5362,11.5362,80900.0
2008-05-02 12:30:00,13.3,13.34,13.29,13.34,105800.0,11.5448,11.5796,11.5362,11.5796,105800.0
2008-05-02 12:40:00,13.34,13.34,13.33,13.34,39200.0,11.5796,11.5796,11.5709,11.5796,39200.0
2008-05-02 12:50:00,13.34,13.34,13.3,13.32,136700.0,11.5796,11.5796,11.5448,11.5622,136700.0
2008-05-02 13:00:00,13.32,13.32,13.25,13.27,103400.0,11.5622,11.5622,11.5014,11.5188,103400.0
2008-05-02 13:10:00,13.27,13.31,13.22,13.29,548200.0,11.5188,11.5535,11.4754,11.5362,548200.0
2008-05-02 13:20:00,13.3,13.36,13.29,13.36,79700.0,11.5448,11.5969,11.5362,11.5969,79700.0
2008-05-02 13:30:00,13.37,13.37,13.33,13.35,108500.0,11.6056,11.6056,11.5709,11.5882,108500.0
2008-05-02 13:40:00,13.34,13.4,13.33,13.38,262200.0,11.5796,11.6316,11.5709,11.6143,262200.0
2008-05-02 13:50:00,13.38,13.39,13.32,13.33,77300.0,11.6143,11.623,11.5622,11.5709,77300.0
2008-05-02 14:00:00,13.32,13.35,13.3,13.3,225400.0,11.5622,11.5882,11.5448,11.5448,225400.0
2008-05-02 14:10:00,13.31,13.35,13.29,13.29,233200.0,11.5535,11.5882,11.5362,11.5362,233200.0
2008-05-02 14:20:00,13.29,13.31,13.26,13.28,201000.0,11.5362,11.5535,11.5101,11.5275,201000.0
2008-05-02 14:30:00,13.27,13.32,13.27,13.31,175000.0,11.5188,11.5622,11.5188,11.5535,175000.0
2008-05-02 14:40:00,13.3,13.32,13.27,13.31,169300.0,11.5448,11.5622,11.5188,11.5535,169300.0
2008-05-02 14:50:00,13.31,13.33,13.3,13.3,75600.0,11.5535,11.5709,11.5448,11.5448,75600.0
2008-05-02 15:00:00,13.3,13.34,13.29,13.33,93300.0,11.5448,11.5796,11.5362,11.5709,93300.0
2008-05-02 15:10:00,13.34,13.38,13.33,13.37,130300.0,11.5796,11.6143,11.5709,11.6056,130300.0
2008-05-02 15:20:00,13.38,13.45,13.37,13.42,420900.0,11.6143,11.675,11.6056,11.649,420900.0
2008-05-02 15:30:00,13.42,13.46,13.39,13.45,526900.0,11.649,11.6837,11.623,11.675,526900.0
2008-05-02 15:40:00,13.45,13.46,13.41,13.45,568000.0,11.675,11.6837,11.6403,11.675,568000.0
2008-05-02 15:50:00,13.44,13.48,13.41,13.45,1012300.0,11.6664,11.7011,11.6403,11.675,1012300.0
2008-05-05 09:30:00,13.11,13.56,13.0,13.45,319600.0,11.3799,11.7705,11.2844,11.675,319600.0
2008-05-05 09:40:00,13.45,13.49,13.38,13.48,144800.0,11.675,11.7098,11.6143,11.7011,144800.0
2008-05-05 09:50:00,13.48,13.52,13.44,13.44,280500.0,11.7011,11.7358,11.6664,11.6664,280500.0
2008-05-05 10:00:00,13.43,13.53,13.4,13.49,250300.0,11.6577,11.7445,11.6316,11.7098,250300.0
2008-05-05 10:10:00,13.48,13.51,13.36,13.36,152900.0,11.7011,11.7271,11.5969,11.5969,152900.0
2008-05-05 10:20:00,13.36,13.43,13.34,13.35,141200.0,11.5969,11.6577,11.5796,11.5882,141200.0
2008-05-05 10:30:00,13.35,13.39,13.32,13.39,123700.0,11.5882,11.623,11.5622,11.623,123700.0
2008-05-05 10:40:00,13.39,13.44,13.38,13.42,112500.0,11.623,11.6664,11.6143,11.649,112500.0
2008-05-05 10:50:00,13.42,13.43,13.3,13.3,176300.0,11.649,11.6577,11.5448,11.5448,176300.0
2008-05-05 11:00:00,13.3,13.31,13.3,13.31,80900.0,11.5448,11.5535,11.5448,11.5535,80900.0
2008-05-05 11:10:00,13.3,13.31,13.25,13.28,184500.0,11.5448,11.5535,11.5014,11.5275,184500.0
2008-05-05 11:20:00,13.28,13.29,13.25,13.28,116200.0,11.5275,11.5362,11.5014,11.5275,116200.0
2008-05-05 11:30:00,13.29,13.35,13.28,13.33,217100.0,11.5362,11.5882,11.5275,11.5709,217100.0
2008-05-05 11:40:00,13.34,13.39,13.33,13.37,183800.0,11.5796,11.623,11.5709,11.6056,183800.0
2008-05-05 11:50:00,13.38,13.38,13.34,13.36,63800.0,11.6143,11.6143,11.5796,11.5969,63800.0
2008-05-05 12:00:00,13.35,13.36,13.34,13.35,38200.0,11.5882,11.5969,11.5796,11.5882,38200.0
2008-05-05 12:10:00,13.35,13.4,13.34,13.38,59200.0,11.5882,11.6316,11.5796,11.6143,59200.0
2008-05-05 12:20:00,13.38,13.38,13.33,13.34,60400.0,11.6143,11.6143,11.5709,11.5796,60400.0
2008-05-05 12:30:00,13.34,13.38,13.33,13.36,55700.0,11.5796,11.6143,11.5709,11.5969,55700.0
2008-05-05 12:40:00,13.36,13.4,13.35,13.36,113400.0,11.5969,11.6316,11.5882,11.5969,113400.0
2008-05-05 12:50:00,13.37,13.41,13.37,13.4,125500.0,11.6056,11.6403,11.6056,11.6316,125500.0
2008-05-05 13:00:00,13.4,13.41,13.38,13.39,55900.0,11.6316,11.6403,11.6143,11.623,55900.0
2008-05-05 13:10:00,13.39,13.4,13.31,13.32,104000.0,11.623,11.6316,11.5535,11.5622,104000.0
2008-05-05 13:20:00,13.31,13.34,13.3,13.34,84700.0,11.5535,11.5796,11.5448,11.5796,84700.0
2008-05-05 13:30:00,13.34,13.38,13.34,13.38,124200.0,11.5796,11.6143,11.5796,11.6143,124200.0
2008-05-05 13:40:00,13.38,13.38,13.36,13.36,111400.0,11.6143,11.6143,11.5969,11.5969,111400.0
2008-05-05 13:50:00,13.36,13.38,13.36,13.38,68200.0,11.5969,11.6143,11.5969,11.6143,68200.0
2008-05-05 14:00:00,13.38,13.41,13.35,13.41,119600.0,11.6143,11.6403,11.5882,11.6403,119600.0
2008-05-05 14:10:00,13.41,13.42,13.4,13.42,76200.0,11.6403,11.649,11.6316,11.649,76200.0
2008-05-05 14:20:00,13.42,13.45,13.42,13.44,130800.0,11.649,11.675,11.649,11.6664,130800.0
2008-05-05 14:30:00,13.44,13.44,13.42,13.42,74900.0,11.6664,11.6664,11.649,11.649,74900.0
2008-05-05 14:40:00,13.42,13.45,13.42,13.45,103800.0,11.649,11.675,11.649,11.675,103800.0
2008-05-05 14:50:00,13.45,13.45,13.44,13.45,117700.0,11.675,11.675,11.6664,11.675,117700.0
2008-05-05 15:00:00,13.45,13.45,13.39,13.43,200200.0,11.675,11.675,11.623,11.6577,200200.0
2008-05-05 15:10:00,13.43,13.43,13.42,13.43,146000.0,11.6577,11.6577,11.649,11.6577,146000.0
2008-05-05 15:20:00,13.43,13.45,13.42,13.44,150300.0,11.6577,11.675,11.649,11.6664,150300.0
2008-05-05 15:30:00,13.45,13.45,13.42,13.45,210300.0,11.675,11.675,11.649,11.675,210300.0
2008-05-05 15:40:00,13.45,13.45,13.42,13.44,263700.0,11.675,11.675,11.649,11.6664,263700.0
2008-05-05 15:50:00,13.43,13.44,13.4,13.4,211100.0,11.6577,11.6664,11.6316,11.6316,211100.0
2008-05-06 09:30:00,13.3,13.34,13.01,13.05,235300.0,11.5448,11.5796,11.2931,11.3278,235300.0
2008-05-06 09:40:00,13.05,13.09,12.95,12.99,298100.0,11.3278,11.3626,11.241,11.2758,298100.0
2008-05-06 09:50:00,13.0,13.04,12.98,13.02,122600.0,11.2844,11.3192,11.2671,11.3018,122600.0
2008-05-06 10:00:00,13.02,13.12,13.01,13.1,243800.0,11.3018,11.3886,11.2931,11.3712,243800.0
2008-05-06 10:10:00,13.11,13.19,13.11,13.19,192900.0,11.3799,11.4494,11.3799,11.4494,192900.0
2008-05-06 10:20:00,13.18,13.2,13.12,13.12,96000.0,11.4407,11.458,11.3886,11.3886,96000.0
2008-05-06 10:30:00,13.13,13.14,13.1,13.1,65900.0,11.3973,11.406,11.3712,11.3712,65900.0
2008-05-06 10:40:00,13.11,13.17,13.11,13.14,78300.0,11.3799,11.432,11.3799,11.406,78300.0
2008-05-06 10:50:00,13.14,13.17,13.13,13.16,101400.0,11.406,11.432,11.3973,11.4233,101400.0
2008-05-06 11:00:00,13.17,13.29,13.16,13.29,173800.0,11.432,11.5362,11.4233,11.5362,173800.0
2008-05-06 11:10:00,13.29,13.33,13.24,13.26,189200.0,11.5362,11.5709,11.4928,11.5101,189200.0
2008-05-06 11:20:00,13.25,13.26,13.19,13.25,160500.0,11.5014,11.5101,11.4494,11.5014,160500.0
2008-05-06 11:30:00,13.25,13.26,13.2,13.21,71900.0,11.5014,11.5101,11.458,11.4667,71900.0
2008-05-06 11:40:00,13.21,13.25,13.2,13.25,71500.0,11.4667,11.5014,11.458,11.5014,71500.0
2008-05-06 11:50:00,13.25,13.26,13.24,13.26,87100.0,11.5014,11.5101,11.4928,11.5101,87100.0
2008-05-06 12:00:00,13.26,13.32,13.26,13.32,105400.0,11.5101,11.5622,11.5101,11.5622,105400.0
2008-05-06 12:10:00,13.32,13.38,13.26,13.33,272800.0,11.5622,11.6143,11.5101,11.5709,272800.0
2008-05-06 12:20:00,13.33,13.36,13.27,13.27,67000.0,11.5709,11.5969,11.5188,11.5188,67000.0
2008-05-06 12:30:00,13.27,13.3,13.27,13.28,36300.0,11.5188,11.5448,11.5188,11.5275,36300.0
2008-05-06 12:40:00,13.29,13.34,13.28,13.32,52900.0,11.5362,11.5796,11.5275,11.5622,52900.0
2008-05-06 12:50:00,13.32,13.36,13.3,13.3,76300.0,11.5622,11.5969,11.5448,11.5448,76300.0
2008-05-06 13:00:00,13.3,13.32,13.29,13.3,50200.0,11.5448,11.5622,11.5362,11.5448,50200.0
2008-05-06 13:10:00,13.31,13.33,13.3,13.31,67900.0,11.5535,11.5709,11.5448,11.5535,67900.0
2008-05-06 13:20:00,13.32,13.32,13.28,13.3,55000.0,11.5622,11.5622,11.5275,11.5448,55000.0
2008-05-06 13:30:00,13.29,13.34,13.29,13.33,73600.0,11.5362,11.5796,11.5362,11.5709,73600.0
2008-05-06 13:40:00,13.34,13.36,13.31,13.31,107800.0,11.5796,11.5969,11.5535,11.5535,107800.0
2008-05-06 13:50:00,13.32,13.33,13.3,13.33,59800.0,11.5622,11.5709,11.5448,11.5709,59800.0
2008-05-06 14:00:00,13.33,13.33,13.28,13.28,78200.0,11.5709,11.5709,11.5275,11.5275,78200.0
2008-05-06 14:10:00,13.28,13.3,13.27,13.3,60000.0,11.5275,11.5448,11.5188,11.5448,60000.0
2008-05-06 14:20:00,13.3,13.31,13.29,13.29,38000.0,11.5448,11.5535,11.5362,11.5362,38000.0
2008-05-06 14:30:00,13.3,13.34,13.3,13.32,92200.0,11.5448,11.5796,11.5448,11.5622,92200.0
2008-05-06 14:40:00,13.31,13.36,13.29,13.36,99100.0,11.5535,11.5969,11.5362,11.5969,99100.0
2008-05-06 14:50:00,13.35,13.37,13.32,13.36,131900.0,11.5882,11.6056,11.5622,11.5969,131900.0
2008-05-06 15:00:00,13.37,13.42,13.36,13.41,188600.0,11.6056,11.649,11.5969,11.6403,188600.0
2008-05-06 15:10:00,13.41,13.45,13.4,13.44,169200.0,11.6403,11.675,11.6316,11.6664,169200.0
2008-05-06 15:20:00,13.45,13.45,13.4,13.41,257500.0,11.675,11.675,11.6316,11.6403,257500.0
2008-05-06 15:30:00,13.42,13.44,13.41,13.42,189900.0,11.649,11.6664,11.6403,11.649,189900.0
2008-05-06 15:40:00,13.43,13.45,13.4,13.4,307600.0,11.6577,11.675,11.6316,11.6316,307600.0
2008-05-06 15:50:00,13.41,13.43,13.36,13.37,284500.0,11.6403,11.6577,11.5969,11.6056,284500.0
2008-05-07 09:30:00,13.35,13.35,13.19,13.24,218200.0,11.5882,11.5882,11.4494,11.4928,218200.0
2008-05-07 09:40:00,13.23,13.4,13.17,13.37,260800.0,11.4841,11.6316,11.432,11.6056,260800.0
2008-05-07 09:50:00,13.37,13.37,13.2,13.25,251100.0,11.6056,11.6056,11.458,11.5014,251100.0
2008-05-07 10:00:00,13.25,13.34,13.24,13.34,287700.0,11.5014,11.5796,11.4928,11.5796,287700.0
2008-05-07 10:10:00,13.34,13.4,13.33,13.39,85000.0,11.5796,11.6316,11.5709,11.623,85000.0
2008-05-07 10:20:00,13.38,13.42,13.38,13.4,102200.0,11.6143,11.649,11.6143,11.6316,102200.0
2008-05-07 10:30:00,13.4,13.47,13.35,13.46,501500.0,11.6316,11.6924,11.5882,11.6837,501500.0
2008-05-07 10:40:00,13.46,13.47,13.36,13.43,191000.0,11.6837,11.6924,11.5969,11.6577,191000.0
2008-05-07 10:50:00,13.43,13.43,13.35,13.36,216200.0,11.6577,11.6577,11.5882,11.5969,216200.0
2008-05-07 11:00:00,13.35,13.44,13.34,13.42,149700.0,11.5882,11.6664,11.5796,11.649,149700.0
2008-05-07 11:10:00,13.42,13.42,13.35,13.36,108200.0,11.649,11.649,11.5882,11.5969,108200.0
2008-05-07 11:20:00,13.36,13.42,13.36,13.4,86100.0,11.5969,11.649,11.5969,11.6316,86100.0
2008-05-07 11:30:00,13.4,13.41,13.34,13.34,113600.0,11.6316,11.6403,11.5796,11.5796,113600.0
2008-05-07 11:40:00,13.34,13.36,13.32,13.32,93800.0,11.5796,11.5969,11.5622,11.5622,93800.0
2008-05-07 11:50:00,13.32,13.34,13.32,13.34,37200.0,11.5622,11.5796,11.5622,11.5796,37200.0
2008-05-07 12:00:00,13.34,13.34,13.3,13.3,60700.0,11.5796,11.5796,11.5448,11.5448,60700.0
2008-05-07 12:10:00,13.31,13.34,13.3,13.32,68100.0,11.5535,11.5796,11.5448,11.5622,68100.0
2008-05-07 12:20:00,13.33,13.36,13.33,13.35,93100.0,11.5709,11.5969,11.5709,11.5882,93100.0
2008-05-07 12:30:00,13.36,13.36,13.35,13.35,37500.0,11.5969,11.5969,11.5882,11.5882,37500.0
2008-05-07 12:40:00,13.35,13.39,13.35,13.38,287700.0,11.5882,11.623,11.5882,11.6143,287700.0
2008-05-07 12:50:00,13.38,13.41,13.38,13.41,102200.0,11.6143,11.6403,11.6143,11.6403,102200.0
2008-05-07 13:00:00,13.41,13.42,13.32,13.32,209700.0,11.6403,11.649,11.5622,11.5622,209700.0
2008-05-07 13:10:00,13.32,13.33,13.25,13.33,201400.0,11.5622,11.5709,11.5014,11.5709,201400.0
2008-05-07 13:20:00,13.34,13.34,13.29,13.31,81900.0,11.5796,11.5796,11.5362,11.5535,81900.0
2008-05-07 13:30:00,13.31,13.32,13.26,13.26,51200.0,11.5535,11.5622,11.5101,11.5101,51200.0
2008-05-07 13:40:00,13.26,13.27,13.23,13.25,68800.0,11.5101,11.5188,11.4841,11.5014,68800.0
2008-05-07 13:50:00,13.25,13.27,13.17,13.2,172900.0,11.5014,11.5188,11.432,11.458,172900.0
2008-05-07 14:00:00,13.2,13.21,13.18,13.19,78600.0,11.458,11.4667,11.4407,11.4494,78600.0
2008-05-07 14:10:00,13.19,13.19,13.13,13.13,156000.0,11.4494,11.4494,11.3973,11.3973,156000.0
2008-05-07 14:20:00,13.14,13.19,13.07,13.08,190200.0,11.406,11.4494,11.3452,11.3539,190200.0
2008-05-07 14:30:00,13.08,13.08,13.01,13.03,255700.0,11.3539,11.3539,11.2931,11.3105,255700.0
2008-05-07 14:40:00,13.03,13.05,13.01,13.02,147900.0,11.3105,11.3278,11.2931,11.3018,147900.0
2008-05-07 14:50:00,13.02,13.08,13.01,13.05,116500.0,11.3018,11.3539,11.2931,11.3278,116500.0
2008-05-07 15:00:00,13.05,13.05,13.0,13.0,204900.0,11.3278,11.3278,11.2844,11.2844,204900.0
2008-05-07 15:10:00,13.0,13.08,13.0,13.03,213500.0,11.2844,11.3539,11.2844,11.3105,213500.0
2008-05-07 15:20:00,13.04,13.04,12.95,12.97,239600.0,11.3192,11.3192,11.241,11.2584,239600.0
2008-05-07 15:30:00,12.98,13.03,12.97,12.99,242600.0,11.2671,11.3105,11.2584,11.2758,242600.0
2008-05-07 15:40:00,12.99,13.04,12.97,12.98,365600.0,11.2758,11.3192,11.2584,11.2671,365600.0
2008-05-07 15:50:00,12.98,12.99,12.93,12.98,473800.0,11.2671,11.2758,11.2237,11.2671,473800.0
2008-05-08 09:30:00,13.04,13.1,12.96,13.08,132300.0,11.3192,11.3712,11.2497,11.3539,132300.0
2008-05-08 09:40:00,13.08,13.21,13.08,13.21,153700.0,11.3539,11.4667,11.3539,11.4667,153700.0
2008-05-08 09:50:00,13.21,13.28,13.15,13.25,166600.0,11.4667,11.5275,11.4146,11.5014,166600.0
2008-05-08 10:00:00,13.25,13.26,13.14,13.16,142300.0,11.5014,11.5101,11.406,11.4233,142300.0
2008-05-08 10:10:00,13.16,13.19,13.1,13.1,190800.0,11.4233,11.4494,11.3712,11.3712,190800.0
2008-05-08 10:20:00,13.09,13.18,13.07,13.18,116200.0,11.3626,11.4407,11.3452,11.4407,116200.0
2008-05-08 10:30:00,13.18,13.18,13.12,13.13,96800.0,11.4407,11.4407,11.3886,11.3973,96800.0
2008-05-08 10:40:00,13.12,13.14,13.1,13.1,111300.0,11.3886,11.406,11.3712,11.3712,111300.0
2008-05-08 10:50:00,13.1,13.19,13.08,13.17,130500.0,11.3712,11.4494,11.3539,11.432,130500.0
2008-05-08 11:00:00,13.16,13.25,13.12,13.25,127500.0,11.4233,11.5014,11.3886,11.5014,127500.0
2008-05-08 11:10:00,13.24,13.25,13.2,13.25,72900.0,11.4928,11.5014,11.458,11.5014,72900.0
2008-05-08 11:20:00,13.25,13.31,13.24,13.24,137700.0,11.5014,11.5535,11.4928,11.4928,137700.0
2008-05-08 11:30:00,13.24,13.27,13.23,13.25,53000.0,11.4928,11.5188,11.4841,11.5014,53000.0
2008-05-08 11:40:00,13.25,13.31,13.24,13.3,93300.0,11.5014,11.5535,11.4928,11.5448,93300.0
2008-05-08 11:50:00,13.3,13.32,13.28,13.29,66100.0,11.5448,11.5622,11.5275,11.5362,66100.0
2008-05-08 12:00:00,13.29,13.32,13.25,13.32,54400.0,11.5362,11.5622,11.5014,11.5622,54400.0
2008-05-08 12:10:00,13.31,13.32,13.28,13.3,70300.0,11.5535,11.5622,11.5275,11.5448,70300.0
2008-05-08 12:20:00,13.29,13.29,13.25,13.27,50600.0,11.5362,11.5362,11.5014,11.5188,50600.0
2008-05-08 12:30:00,13.28,13.29,13.27,13.27,37100.0,11.5275,11.5362,11.5188,11.5188,37100.0
2008-05-08 12:40:00,13.27,13.28,13.23,13.24,117800.0,11.5188,11.5275,11.4841,11.4928,117800.0
2008-05-08 12:50:00,13.25,13.27,13.24,13.27,89100.0,11.5014,11.5188,11.4928,11.5188,89100.0
2008-05-08 13:00:00,13.27,13.31,13.26,13.3,68700.0,11.5188,11.5535,11.5101,11.5448,68700.0
2008-05-08 13:10:00,13.3,13.32,13.26,13.29,107700.0,11.5448,11.5622,11.5101,11.5362,107700.0
2008-05-08 13:20:00,13.29,13.39,13.29,13.38,184200.0,11.5362,11.623,11.5362,11.6143,184200.0
2008-05-08 13:30:00,13.37,13.41,13.34,13.34,197500.0,11.6056,11.6403,11.5796,11.5796,197500.0
2008-05-08 13:40:00,13.34,13.4,13.34,13.38,122900.0,11.5796,11.6316,11.5796,11.6143,122900.0
2008-05-08 13:50:00,13.38,13.42,13.37,13.37,121600.0,11.6143,11.649,11.6056,11.6056,121600.0
2008-05-08 14:00:00,13.37,13.38,13.31,13.32,122300.0,11.6056,11.6143,11.5535,11.5622,122300.0
2008-05-08 14:10:00,13.31,13.32,13.29,13.29,180100.0,11.5535,11.5622,11.5362,11.5362,180100.0
2008-05-08 14:20:00,13.29,13.35,13.29,13.34,224100.0,11.5362,11.5882,11.5362,11.5796,224100.0
2008-05-08 14:30:00,13.33,13.34,13.29,13.33,164500.0,11.5709,11.5796,11.5362,11.5709,164500.0
2008-05-08 14:40:00,13.33,13.33,13.29,13.29,87900.0,11.5709,11.5709,11.5362,11.5362,87900.0
2008-05-08 14:50:00,13.29,13.31,13.28,13.29,71300.0,11.5362,11.5535,11.5275,11.5362,71300.0
2008-05-08 15:00:00,13.28,13.33,13.28,13.31,135500.0,11.5275,11.5709,11.5275,11.5535,135500.0
2008-05-08 15:10:00,13.31,13.32,13.25,13.27,168400.0,11.5535,11.5622,11.5014,11.5188,168400.0
2008-05-08 15:20:00,13.27,13.28,13.25,13.27,159600.0,11.5188,11.5275,11.5014,11.5188,159600.0
2008-05-08 15:30:00,13.26,13.27,13.23,13.25,146000.0,11.5101,11.5188,11.4841,11.5014,146000.0
2008-05-08 15:40:00,13.26,13.28,13.23,13.24,153500.0,11.5101,11.5275,11.4841,11.4928,153500.0
2008-05-08 15:50:00,13.24,13.25,13.2,13.24,290200.0,11.4928,11.5014,11.458,11.4928,290200.0
2008-05-09 09:30:00,13.06,13.06,12.97,13.01,250200.0,11.3365,11.3365,11.2584,11.2931,250200.0
2008-05-09 09:40:00,13.01,13.01,12.96,12.97,216400.0,11.2931,11.2931,11.2497,11.2584,216400.0
2008-05-09 09:50:00,12.97,13.0,12.92,12.93,204200.0,11.2584,11.2844,11.215,11.2237,204200.0
2008-05-09 10:00:00,12.94,13.07,12.94,13.06,415300.0,11.2324,11.3452,11.2324,11.3365,415300.0
2008-05-09 10:10:00,13.06,13.07,12.96,13.01,214800.0,11.3365,11.3452,11.2497,11.2931,214800.0
2008-05-09 10:20:00,13.0,13.02,12.98,13.02,209300.0,11.2844,11.3018,11.2671,11.3018,209300.0
2008-05-09 10:30:00,13.02,13.1,13.01,13.03,604300.0,11.3018,11.3712,11.2931,11.3105,604300.0
2008-05-09 10:40:00,13.02,13.03,12.97,13.01,142000.0,11.3018,11.3105,11.2584,11.2931,142000.0
2008-05-09 10:50:00,13.01,13.02,12.98,12.99,137700.0,11.2931,11.3018,11.2671,11.2758,137700.0
2008-05-09 11:00:00,12.99,12.99,12.94,12.97,213500.0,11.2758,11.2758,11.2324,11.2584,213500.0
2008-05-09 11:10:00,12.96,12.97,12.93,12.95,155600.0,11.2497,11.2584,11.2237,11.241,155600.0
2008-05-09 11:20:00,12.95,12.98,12.93,12.93,169100.0,11.241,11.2671,11.2237,11.2237,169100.0
2008-05-09 11:30:00,12.94,12.98,12.93,12.95,135200.0,11.2324,11.2671,11.2237,11.241,135200.0
2008-05-09 11:40:00,12.94,12.95,12.93,12.94,83700.0,11.2324,11.241,11.2237,11.2324,83700.0
2008-05-09 11:50:00,12.95,12.95,12.93,12.94,56200.0,11.241,11.241,11.2237,11.2324,56200.0
2008-05-09 12:00:00,12.94,12.95,12.94,12.94,49700.0,11.2324,11.241,11.2324,11.2324,49700.0
2008-05-09 12:10:00,12.94,12.95,12.94,12.95,75800.0,11.2324,11.241,11.2324,11.241,75800.0
2008-05-09 12:20:00,12.94,12.95,12.94,12.94,92700.0,11.2324,11.241,11.2324,11.2324,92700.0
2008-05-09 12:30:00,12.94,12.95,12.94,12.95,119200.0,11.2324,11.241,11.2324,11.241,119200.0
2008-05-09 12:40:00,12.94,12.95,12.92,12.93,114100.0,11.2324,11.241,11.215,11.2237,114100.0
2008-05-09 12:50:00,12.93,12.93,12.92,12.93,132800.0,11.2237,11.2237,11.215,11.2237,132800.0
2008-05-09 13:00:00,12.92,12.93,12.88,12.88,240900.0,11.215,11.2237,11.1803,11.1803,240900.0
2008-05-09 13:10:00,12.88,12.9,12.87,12.87,112200.0,11.1803,11.1976,11.1716,11.1716,112200.0
2008-05-09 13:20:00,12.87,12.93,12.85,12.91,104000.0,11.1716,11.2237,11.1542,11.2063,104000.0
2008-05-09 13:30:00,12.91,12.91,12.86,12.9,98100.0,11.2063,11.2063,11.1629,11.1976,98100.0
2008-05-09 13:40:00,12.9,12.98,12.9,12.97,112400.0,11.1976,11.2671,11.1976,11.2584,112400.0
2008-05-09 13:50:00,12.98,13.0,12.96,12.99,128500.0,11.2671,11.2844,11.2497,11.2758,128500.0
2008-05-09 14:00:00,12.99,13.01,12.95,12.95,118700.0,11.2758,11.2931,11.241,11.241,118700.0
2008-05-09 14:10:00,12.95,12.98,12.93,12.95,112000.0,11.241,11.2671,11.2237,11.241,112000.0
2008-05-09 14:20:00,12.94,12.96,12.92,12.93,71300.0,11.2324,11.2497,11.215,11.2237,71300.0
2008-05-09 14:30:00,12.93,12.97,12.92,12.97,103400.0,11.2237,11.2584,11.215,11.2584,103400.0
2008-05-09 14:40:00,12.97,12.98,12.95,12.95,67000.0,11.2584,11.2671,11.241,11.241,67000.0
2008-05-09 14:50:00,12.94,12.98,12.93,12.98,86600.0,11.2324,11.2671,11.2237,11.2671,86600.0
2008-05-09 15:00:00,12.97,12.99,12.97,12.99,78300.0,11.2584,11.2758,11.2584,11.2758,78300.0
2008-05-09 15:10:00,12.99,13.02,12.95,13.01,168700.0,11.2758,11.3018,11.241,11.2931,168700.0
2008-05-09 15:20:00,13.02,13.03,12.99,13.01,215500.0,11.3018,11.3105,11.2758,11.2931,215500.0
2008-05-09 15:30:00,13.01,13.04,13.0,13.02,157200.0,11.2931,11.3192,11.2844,11.3018,157200.0
2008-05-09 15:40:00,13.02,13.05,12.94,13.0,340300.0,11.3018,11.3278,11.2324,11.2844,340300.0
2008-05-09 15:50:00,12.99,13.0,12.96,12.99,323700.0,11.2758,11.2844,11.2497,11.2758,323700.0
2008-05-12 09:30:00,13.0,13.25,13.0,13.07,137500.0,11.2844,11.5014,11.2844,11.3452,137500.0
2008-05-12 09:40:00,13.07,13.24,13.03,13.21,124600.0,11.3452,11.4928,11.3105,11.4667,124600.0
2008-05-12 09:50:00,13.21,13.21,13.07,13.11,126400.0,11.4667,11.4667,11.3452,11.3799,126400.0
2008-05-12 10:00:00,13.11,13.12,13.05,13.05,128400.0,11.3799,11.3886,11.3278,11.3278,128400.0
2008-05-12 10:10:00,13.05,13.06,13.0,13.0,115100.0,11.3278,11.3365,11.2844,11.2844,115100.0
2008-05-12 10:20:00,13.0,13.06,13.0,13.03,120500.0,11.2844,11.3365,11.2844,11.3105,120500.0
2008-05-12 10:30:00,13.03,13.05,13.0,13.04,152600.0,11.3105,11.3278,11.2844,11.3192,152600.0
2008-05-12 10:40:00,13.04,13.12,13.04,13.09,131500.0,11.3192,11.3886,11.3192,11.3626,131500.0
2008-05-12 10:50:00,13.08,13.09,13.05,13.06,64400.0,11.3539,11.3626,11.3278,11.3365,64400.0
2008-05-12 11:00:00,13.05,13.09,13.05,13.05,55900.0,11.3278,11.3626,11.3278,11.3278,55900.0
2008-05-12 11:10:00,13.05,13.07,13.04,13.05,122800.0,11.3278,11.3452,11.3192,11.3278,122800.0
2008-05-12 11:20:00,13.05,13.12,13.04,13.11,79200.0,11.3278,11.3886,11.3192,11.3799,79200.0
2008-05-12 11:30:00,13.12,13.13,13.11,13.12,36200.0,11.3886,11.3973,11.3799,11.3886,36200.0
2008-05-12 11:40:00,13.12,13.17,13.07,13.14,107300.0,11.3886,11.432,11.3452,11.406,107300.0
2008-05-12 11:50:00,13.15,13.18,13.12,13.13,36800.0,11.4146,11.4407,11.3886,11.3973,36800.0
2008-05-12 12:00:00,13.12,13.2,13.12,13.18,55300.0,11.3886,11.458,11.3886,11.4407,55300.0
2008-05-12 12:10:00,13.19,13.23,13.14,13.15,83300.0,11.4494,11.4841,11.406,11.4146,83300.0
2008-05-12 12:20:00,13.14,13.22,13.14,13.22,59900.0,11.406,11.4754,11.406,11.4754,59900.0
2008-05-12 12:30:00,13.22,13.23,13.19,13.19,76100.0,11.4754,11.4841,11.4494,11.4494,76100.0
2008-05-12 12:40:00,13.2,13.21,13.18,13.2,26500.0,11.458,11.4667,11.4407,11.458,26500.0
2008-05-12 12:50:00,13.21,13.25,13.2,13.24,92800.0,11.4667,11.5014,11.458,11.4928,92800.0
2008-05-12 13:00:00,13.23,13.25,13.23,13.24,79100.0,11.4841,11.5014,11.4841,11.4928,79100.0
2008-05-12 13:10:00,13.23,13.25,13.22,13.25,77800.0,11.4841,11.5014,11.4754,11.5014,77800.0
2008-05-12 13:20:00,13.24,13.25,13.23,13.23,55700.0,11.4928,11.5014,11.4841,11.4841,55700.0
2008-05-12 13:30:00,13.23,13.24,13.23,13.23,55800.0,11.4841,11.4928,11.4841,11.4841,55800.0
2008-05-12 13:40:00,13.24,13.25,13.23,13.25,50100.0,11.4928,11.5014,11.4841,11.5014,50100.0
2008-05-12 13:50:00,13.25,13.26,13.19,13.23,249400.0,11.5014,11.5101,11.4494,11.4841,249400.0
2008-05-12 14:00:00,13.22,13.26,13.21,13.22,90900.0,11.4754,11.5101,11.4667,11.4754,90900.0
2008-05-12 14:10:00,13.23,13.27,13.23,13.27,86800.0,11.4841,11.5188,11.4841,11.5188,86800.0
2008-05-12 14:20:00,13.26,13.34,13.26,13.29,194200.0,11.5101,11.5796,11.5101,11.5362,194200.0
2008-05-12 14:30:00,13.3,13.31,13.29,13.3,36000.0,11.5448,11.5535,11.5362,11.5448,36000.0
2008-05-12 14:40:00,13.3,13.31,13.29,13.3,30600.0,11.5448,11.5535,11.5362,11.5448,30600.0
2008-05-12 14:50:00,13.3,13.32,13.3,13.31,35300.0,11.5448,11.5622,11.5448,11.5535,35300.0
2008-05-12 15:00:00,13.3,13.34,13.29,13.32,90900.0,11.5448,11.5796,11.5362,11.5622,90900.0
2008-05-12 15:10:00,13.32,13.33,13.3,13.33,62500.0,11.5622,11.5709,11.5448,11.5709,62500.0
2008-05-12 15:20:00,13.32,13.34,13.28,13.3,113400.0,11.5622,11.5796,11.5275,11.5448,113400.0
2008-05-12 15:30:00,13.3,13.32,13.28,13.29,72700.0,11.5448,11.5622,11.5275,11.5362,72700.0
2008-05-12 15:40:00,13.29,13.32,13.29,13.32,92600.0,11.5362,11.5622,11.5362,11.5622,92600.0
2008-05-12 15:50:00,13.31,13.32,13.28,13.3,204800.0,11.5535,11.5622,11.5275,11.5448,204800.0
2008-05-13 09:30:00,13.27,13.35,13.22,13.34,160400.0,11.5188,11.5882,11.4754,11.5796,160400.0
2008-05-13 09:40:00,13.34,13.37,13.33,13.35,151000.0,11.5796,11.6056,11.5709,11.5882,151000.0
2008-05-13 09:50:00,13.35,13.35,13.29,13.3,133100.0,11.5882,11.5882,11.5362,11.5448,133100.0
2008-05-13 10:00:00,13.31,13.31,13.24,13.26,177800.0,11.5535,11.5535,11.4928,11.5101,177800.0
2008-05-13 10:10:00,13.26,13.31,13.22,13.25,122600.0,11.5101,11.5535,11.4754,11.5014,122600.0
2008-05-13 10:20:00,13.25,13.31,13.23,13.24,207400.0,11.5014,11.5535,11.4841,11.4928,207400.0
2008-05-13 10:30:00,13.24,13.29,13.22,13.28,182300.0,11.4928,11.5362,11.4754,11.5275,182300.0
2008-05-13 10:40:00,13.28,13.28,13.2,13.22,153700.0,11.5275,11.5275,11.458,11.4754,153700.0
2008-05-13 10:50:00,13.21,13.23,13.2,13.2,97000.0,11.4667,11.4841,11.458,11.458,97000.0
2008-05-13 11:00:00,13.2,13.21,13.12,13.14,156000.0,11.458,11.4667,11.3886,11.406,156000.0
2008-05-13 11:10:00,13.13,13.17,13.09,13.09,191300.0,11.3973,11.432,11.3626,11.3626,191300.0
2008-05-13 11:20:00,13.09,13.1,13.04,13.06,282400.0,11.3626,11.3712,11.3192,11.3365,282400.0
2008-05-13 11:30:00,13.06,13.09,13.02,13.03,222500.0,11.3365,11.3626,11.3018,11.3105,222500.0
2008-05-13 11:40:00,13.02,13.07,13.01,13.05,130300.0,11.3018,11.3452,11.2931,11.3278,130300.0
2008-05-13 11:50:00,13.05,13.08,13.04,13.08,121200.0,11.3278,11.3539,11.3192,11.3539,121200.0
2008-05-13 12:00:00,13.08,13.13,13.08,13.09,241900.0,11.3539,11.3973,11.3539,11.3626,241900.0
2008-05-13 12:10:00,13.09,13.13,13.08,13.13,78300.0,11.3626,11.3973,11.3539,11.3973,78300.0
2008-05-13 12:20:00,13.14,13.14,13.09,13.09,137900.0,11.406,11.406,11.3626,11.3626,137900.0
2008-05-13 12:30:00,13.1,13.1,13.03,13.06,259100.0,11.3712,11.3712,11.3105,11.3365,259100.0
2008-05-13 12:40:00,13.06,13.06,13.01,13.02,183900.0,11.3365,11.3365,11.2931,11.3018,183900.0
2008-05-13 12:50:00,13.01,13.04,13.0,13.03,50200.0,11.2931,11.3192,11.2844,11.3105,50200.0
2008-05-13 13:00:00,13.03,13.03,13.0,13.02,82800.0,11.3105,11.3105,11.2844,11.3018,82800.0
2008-05-13 13:10:00,13.03,13.03,12.96,12.97,99500.0,11.3105,11.3105,11.2497,11.2584,99500.0
2008-05-13 13:20:00,12.97,13.01,12.96,13.0,75100.0,11.2584,11.2931,11.2497,11.2844,75100.0
2008-05-13 13:30:00,13.0,13.04,12.99,13.02,106500.0,11.2844,11.3192,11.2758,11.3018,106500.0
2008-05-13 13:40:00,13.02,13.02,12.98,13.0,43400.0,11.3018,11.3018,11.2671,11.2844,43400.0
2008-05-13 13:50:00,12.99,13.08,12.99,13.07,97400.0,11.2758,11.3539,11.2758,11.3452,97400.0
2008-05-13 14:00:00,13.06,13.1,13.05,13.07,203100.0,11.3365,11.3712,11.3278,11.3452,203100.0
2008-05-13 14:10:00,13.07,13.08,13.04,13.08,64700.0,11.3452,11.3539,11.3192,11.3539,64700.0
2008-05-13 14:20:00,13.07,13.08,13.05,13.07,84600.0,11.3452,11.3539,11.3278,11.3452,84600.0
2008-05-13 14:30:00,13.08,13.08,13.05,13.06,48000.0,11.3539,11.3539,11.3278,11.3365,48000.0
2008-05-13 14:40:00,13.06,13.07,13.05,13.06,86700.0,11.3365,11.3452,11.3278,11.3365,86700.0
2008-05-13 14:50:00,13.06,13.11,13.06,13.1,103700.0,11.3365,11.3799,11.3365,11.3712,103700.0
2008-05-13 15:00:00,13.1,13.11,13.09,13.11,70500.0,11.3712,11.3799,11.3626,11.3799,70500.0
2008-05-13 15:10:00,13.11,13.11,13.09,13.1,103500.0,11.3799,11.3799,11.3626,11.3712,103500.0
2008-05-13 15:20:00,13.09,13.1,13.07,13.09,156600.0,11.3626,11.3712,11.3452,11.3626,156600.0
2008-05-13 15:30:00,13.1,13.1,13.09,13.1,100900.0,11.3712,11.3712,11.3626,11.3712,100900.0
2008-05-13 15:40:00,13.1,13.1,13.08,13.09,91000.0,11.3712,11.3712,11.3539,11.3626,91000.0
2008-05-13 15:50:00,13.08,13.11,13.08,13.1,333400.0,11.3539,11.3799,11.3539,11.3712,333400.0
2008-05-14 09:30:00,13.15,13.31,13.15,13.31,209400.0,11.4146,11.5535,11.4146,11.5535,209400.0
2008-05-14 09:40:00,13.3,13.4,13.3,13.4,195500.0,11.5448,11.6316,11.5448,11.6316,195500.0
2008-05-14 09:50:00,13.39,13.48,13.39,13.46,412600.0,11.623,11.7011,11.623,11.6837,412600.0
2008-05-14 10:00:00,13.45,13.47,13.41,13.42,252100.0,11.675,11.6924,11.6403,11.649,252100.0
2008-05-14 10:10:00,13.41,13.44,13.39,13.42,285900.0,11.6403,11.6664,11.623,11.649,285900.0
2008-05-14 10:20:00,13.42,13.46,13.42,13.45,159600.0,11.649,11.6837,11.649,11.675,159600.0
2008-05-14 10:30:00,13.44,13.46,13.38,13.45,471800.0,11.6664,11.6837,11.6143,11.675,471800.0
2008-05-14 10:40:00,13.46,13.5,13.44,13.48,295000.0,11.6837,11.7185,11.6664,11.7011,295000.0
2008-05-14 10:50:00,13.48,13.53,13.44,13.48,314400.0,11.7011,11.7445,11.6664,11.7011,314400.0
2008-05-14 11:00:00,13.49,13.54,13.48,13.5,217200.0,11.7098,11.7532,11.7011,11.7185,217200.0
2008-05-14 11:10:00,13.5,13.5,13.46,13.49,108200.0,11.7185,11.7185,11.6837,11.7098,108200.0
2008-05-14 11:20:00,13.49,13.53,13.48,13.53,348800.0,11.7098,11.7445,11.7011,11.7445,348800.0
2008-05-14 11:30:00,13.52,13.56,13.52,13.56,166000.0,11.7358,11.7705,11.7358,11.7705,166000.0
2008-05-14 11:40:00,13.55,13.57,13.55,13.57,134400.0,11.7619,11.7792,11.7619,11.7792,134400.0
2008-05-14 11:50:00,13.57,13.58,13.54,13.56,181600.0,11.7792,11.7879,11.7532,11.7705,181600.0
2008-05-14 12:00:00,13.56,13.58,13.55,13.57,118200.0,11.7705,11.7879,11.7619,11.7792,118200.0
2008-05-14 12:10:00,13.57,13.58,13.12,13.58,68700.0,11.7792,11.7879,11.3886,11.7879,68700.0
2008-05-14 12:20:00,13.58,13.58,13.56,13.56,124800.0,11.7879,11.7879,11.7705,11.7705,124800.0
2008-05-14 12:30:00,13.55,13.57,13.54,13.57,109300.0,11.7619,11.7792,11.7532,11.7792,109300.0
2008-05-14 12:40:00,13.57,13.57,13.55,13.56,94400.0,11.7792,11.7792,11.7619,11.7705,94400.0
2008-05-14 12:50:00,13.56,13.57,13.55,13.57,34600.0,11.7705,11.7792,11.7619,11.7792,34600.0
2008-05-14 13:00:00,13.56,13.58,13.56,13.57,82200.0,11.7705,11.7879,11.7705,11.7792,82200.0
2008-05-14 13:10:00,13.57,13.6,13.57,13.59,57600.0,11.7792,11.8053,11.7792,11.7966,57600.0
2008-05-14 13:20:00,13.59,13.61,13.59,13.61,372300.0,11.7966,11.8139,11.7966,11.8139,372300.0
2008-05-14 13:30:00,13.6,13.63,13.59,13.62,99000.0,11.8053,11.8313,11.7966,11.8226,99000.0
2008-05-14 13:40:00,13.61,13.64,13.61,13.62,109100.0,11.8139,11.84,11.8139,11.8226,109100.0
2008-05-14 13:50:00,13.62,13.62,13.59,13.61,204100.0,11.8226,11.8226,11.7966,11.8139,204100.0
2008-05-14 14:00:00,13.61,13.63,13.61,13.63,78000.0,11.8139,11.8313,11.8139,11.8313,78000.0
2008-05-14 14:10:00,13.63,13.65,13.62,13.64,110900.0,11.8313,11.8487,11.8226,11.84,110900.0
2008-05-14 14:20:00,13.65,13.65,13.63,13.65,134900.0,11.8487,11.8487,11.8313,11.8487,134900.0
2008-05-14 14:30:00,13.65,13.65,13.62,13.64,194500.0,11.8487,11.8487,11.8226,11.84,194500.0
2008-05-14 14:40:00,13.64,13.65,13.62,13.62,175500.0,11.84,11.8487,11.8226,11.8226,175500.0
2008-05-14 14:50:00,13.62,13.63,13.59,13.59,101500.0,11.8226,11.8313,11.7966,11.7966,101500.0
2008-05-14 15:00:00,13.59,13.6,13.57,13.58,113800.0,11.7966,11.8053,11.7792,11.7879,113800.0
2008-05-14 15:10:00,13.58,13.6,13.55,13.59,258400.0,11.7879,11.8053,11.7619,11.7966,258400.0
2008-05-14 15:20:00,13.58,13.59,13.54,13.55,280700.0,11.7879,11.7966,11.7532,11.7619,280700.0
2008-05-14 15:30:00,13.54,13.55,13.49,13.5,320600.0,11.7532,11.7619,11.7098,11.7185,320600.0
2008-05-14 15:40:00,13.5,13.55,13.49,13.55,278100.0,11.7185,11.7619,11.7098,11.7619,278100.0
2008-05-14 15:50:00,13.55,13.55,13.5,13.52,324000.0,11.7619,11.7619,11.7185,11.7358,324000.0
2008-05-15 09:30:00,13.48,13.48,13.32,13.34,146800.0,11.7011,11.7011,11.5622,11.5796,146800.0
2008-05-15 09:40:00,13.34,13.45,13.34,13.42,187100.0,11.5796,11.675,11.5796,11.649,187100.0
2008-05-15 09:50:00,13.42,13.44,13.37,13.41,108500.0,11.649,11.6664,11.6056,11.6403,108500.0
2008-05-15 10:00:00,13.41,13.45,13.35,13.4,106500.0,11.6403,11.675,11.5882,11.6316,106500.0
2008-05-15 10:10:00,13.41,13.42,13.34,13.42,87400.0,11.6403,11.649,11.5796,11.649,87400.0
2008-05-15 10:20:00,13.43,13.44,13.39,13.42,136800.0,11.6577,11.6664,11.623,11.649,136800.0
2008-05-15 10:30:00,13.41,13.43,13.38,13.38,86900.0,11.6403,11.6577,11.6143,11.6143,86900.0
2008-05-15 10:40:00,13.38,13.39,13.35,13.35,88700.0,11.6143,11.623,11.5882,11.5882,88700.0
2008-05-15 10:50:00,13.36,13.36,13.33,13.36,183400.0,11.5969,11.5969,11.5709,11.5969,183400.0
2008-05-15 11:00:00,13.35,13.38,13.35,13.37,102500.0,11.5882,11.6143,11.5882,11.6056,102500.0
2008-05-15 11:10:00,13.36,13.37,13.28,13.28,183200.0,11.5969,11.6056,11.5275,11.5275,183200.0
2008-05-15 11:20:00,13.28,13.31,13.27,13.3,140000.0,11.5275,11.5535,11.5188,11.5448,140000.0
2008-05-15 11:30:00,13.31,13.35,13.3,13.32,142100.0,11.5535,11.5882,11.5448,11.5622,142100.0
2008-05-15 11:40:00,13.31,13.36,13.31,13.34,115200.0,11.5535,11.5969,11.5535,11.5796,115200.0
2008-05-15 11:50:00,13.34,13.4,13.32,13.39,86500.0,11.5796,11.6316,11.5622,11.623,86500.0
2008-05-15 12:00:00,13.39,13.42,13.39,13.4,233100.0,11.623,11.649,11.623,11.6316,233100.0
2008-05-15 12:10:00,13.4,13.43,13.39,13.4,147100.0,11.6316,11.6577,11.623,11.6316,147100.0
2008-05-15 12:20:00,13.4,13.45,13.4,13.44,324200.0,11.6316,11.675,11.6316,11.6664,324200.0
2008-05-15 12:30:00,13.44,13.45,13.42,13.43,229200.0,11.6664,11.675,11.649,11.6577,229200.0
2008-05-15 12:40:00,13.43,13.5,13.43,13.48,303900.0,11.6577,11.7185,11.6577,11.7011,303900.0
2008-05-15 12:50:00,13.49,13.49,13.42,13.43,212900.0,11.7098,11.7098,11.649,11.6577,212900.0
2008-05-15 13:00:00,13.43,13.48,13.42,13.44,294900.0,11.6577,11.7011,11.649,11.6664,294900.0
2008-05-15 13:10:00,13.44,13.49,13.44,13.45,236300.0,11.6664,11.7098,11.6664,11.675,236300.0
2008-05-15 13:20:00,13.45,13.49,13.45,13.48,97300.0,11.675,11.7098,11.675,11.7011,97300.0
2008-05-15 13:30:00,13.48,13.49,13.41,13.41,228000.0,11.7011,11.7098,11.6403,11.6403,228000.0
2008-05-15 13:40:00,13.42,13.48,13.41,13.48,95900.0,11.649,11.7011,11.6403,11.7011,95900.0
2008-05-15 13:50:00,13.47,13.47,13.41,13.44,246600.0,11.6924,11.6924,11.6403,11.6664,246600.0
2008-05-15 14:00:00,13.44,13.46,13.44,13.46,77400.0,11.6664,11.6837,11.6664,11.6837,77400.0
2008-05-15 14:10:00,13.46,13.5,13.43,13.48,737900.0,11.6837,11.7185,11.6577,11.7011,737900.0
2008-05-15 14:20:00,13.47,13.5,13.38,13.42,319200.0,11.6924,11.7185,11.6143,11.649,319200.0
2008-05-15 14:30:00,13.41,13.43,13.41,13.43,50700.0,11.6403,11.6577,11.6403,11.6577,50700.0
2008-05-15 14:40:00,13.42,13.47,13.42,13.45,226200.0,11.649,11.6924,11.649,11.675,226200.0
2008-05-15 14:50:00,13.45,13.48,13.44,13.45,196500.0,11.675,11.7011,11.6664,11.675,196500.0
2008-05-15 15:00:00,13.45,13.47,13.43,13.47,234500.0,11.675,11.6924,11.6577,11.6924,234500.0
2008-05-15 15:10:00,13.46,13.47,13.43,13.47,165700.0,11.6837,11.6924,11.6577,11.6924,165700.0
2008-05-15 15:20:00,13.47,13.47,13.45,13.46,128700.0,11.6924,11.6924,11.675,11.6837,128700.0
2008-05-15 15:30:00,13.46,13.48,13.45,13.46,164000.0,11.6837,11.7011,11.675,11.6837,164000.0
2008-05-15 15:40:00,13.46,13.47,13.44,13.45,341100.0,11.6837,11.6924,11.6664,11.675,341100.0
2008-05-15 15:50:00,13.45,13.46,13.44,13.46,362100.0,11.675,11.6837,11.6664,11.6837,362100.0
2008-05-16 09:30:00,13.32,13.45,13.29,13.32,551000.0,11.5622,11.675,11.5362,11.5622,551000.0
2008-05-16 09:40:00,13.32,13.34,13.27,13.31,131500.0,11.5622,11.5796,11.5188,11.5535,131500.0
2008-05-16 09:50:00,13.32,13.34,13.3,13.3,111100.0,11.5622,11.5796,11.5448,11.5448,111100.0
2008-05-16 10:00:00,13.31,13.31,13.26,13.27,136900.0,11.5535,11.5535,11.5101,11.5188,136900.0
2008-05-16 10:10:00,13.28,13.32,13.25,13.27,203000.0,11.5275,11.5622,11.5014,11.5188,203000.0
2008-05-16 10:20:00,13.28,13.32,13.21,13.32,238300.0,11.5275,11.5622,11.4667,11.5622,238300.0
2008-05-16 10:30:00,13.31,13.35,13.27,13.35,170900.0,11.5535,11.5882,11.5188,11.5882,170900.0
2008-05-16 10:40:00,13.35,13.36,13.32,13.32,125200.0,11.5882,11.5969,11.5622,11.5622,125200.0
2008-05-16 10:50:00,13.32,13.33,13.3,13.31,61700.0,11.5622,11.5709,11.5448,11.5535,61700.0
2008-05-16 11:00:00,13.3,13.32,13.28,13.31,107200.0,11.5448,11.5622,11.5275,11.5535,107200.0
2008-05-16 11:10:00,13.31,13.33,13.29,13.32,72100.0,11.5535,11.5709,11.5362,11.5622,72100.0
2008-05-16 11:20:00,13.31,13.33,13.29,13.33,60000.0,11.5535,11.5709,11.5362,11.5709,60000.0
2008-05-16 11:30:00,13.32,13.34,13.31,13.33,75400.0,11.5622,11.5796,11.5535,11.5709,75400.0
2008-05-16 11:40:00,13.34,13.36,13.33,13.35,125200.0,11.5796,11.5969,11.5709,11.5882,125200.0
2008-05-16 11:50:00,13.35,13.39,13.34,13.36,90600.0,11.5882,11.623,11.5796,11.5969,90600.0
2008-05-16 12:00:00,13.36,13.37,13.35,13.37,31600.0,11.5969,11.6056,11.5882,11.6056,31600.0
2008-05-16 12:10:00,13.36,13.42,13.36,13.4,155900.0,11.5969,11.649,11.5969,11.6316,155900.0
2008-05-16 12:20:00,13.4,13.42,13.37,13.42,160200.0,11.6316,11.649,11.6056,11.649,160200.0
2008-05-16 12:30:00,13.42,13.44,13.39,13.42,264900.0,11.649,11.6664,11.623,11.649,264900.0
2008-05-16 12:40:00,13.41,13.48,13.41,13.48,205600.0,11.6403,11.7011,11.6403,11.7011,205600.0
2008-05-16 12:50:00,13.47,13.53,13.47,13.51,111300.0,11.6924,11.7445,11.6924,11.7271,111300.0
2008-05-16 13:00:00,13.5,13.52,13.49,13.51,154600.0,11.7185,11.7358,11.7098,11.7271,154600.0
2008-05-16 13:10:00,13.51,13.51,13.43,13.43,108500.0,11.7271,11.7271,11.6577,11.6577,108500.0
2008-05-16 13:20:00,13.43,13.47,13.43,13.44,67100.0,11.6577,11.6924,11.6577,11.6664,67100.0
2008-05-16 13:30:00,13.43,13.44,13.37,13.4,81100.0,11.6577,11.6664,11.6056,11.6316,81100.0
2008-05-16 13:40:00,13.4,13.4,13.35,13.36,48800.0,11.6316,11.6316,11.5882,11.5969,48800.0
2008-05-16 13:50:00,13.36,13.39,13.35,13.35,49000.0,11.5969,11.623,11.5882,11.5882,49000.0
2008-05-16 14:00:00,13.35,13.36,13.34,13.36,47500.0,11.5882,11.5969,11.5796,11.5969,47500.0
2008-05-16 14:10:00,13.36,13.38,13.34,13.37,88800.0,11.5969,11.6143,11.5796,11.6056,88800.0
2008-05-16 14:20:00,13.37,13.38,13.34,13.36,53500.0,11.6056,11.6143,11.5796,11.5969,53500.0
2008-05-16 14:30:00,13.36,13.38,13.34,13.38,85500.0,11.5969,11.6143,11.5796,11.6143,85500.0
2008-05-16 14:40:00,13.38,13.42,13.37,13.4,86200.0,11.6143,11.649,11.6056,11.6316,86200.0
2008-05-16 14:50:00,13.4,13.43,13.39,13.39,67100.0,11.6316,11.6577,11.623,11.623,67100.0
2008-05-16 15:00:00,13.39,13.41,13.37,13.41,59800.0,11.623,11.6403,11.6056,11.6403,59800.0
2008-05-16 15:10:00,13.41,13.41,13.39,13.4,60300.0,11.6403,11.6403,11.623,11.6316,60300.0
2008-05-16 15:20:00,13.4,13.4,13.36,13.36,72000.0,11.6316,11.6316,11.5969,11.5969,72000.0
2008-05-16 15:30:00,13.37,13.38,13.35,13.37,80200.0,11.6056,11.6143,11.5882,11.6056,80200.0
2008-05-16 15:40:00,13.37,13.39,13.37,13.39,71900.0,11.6056,11.623,11.6056,11.623,71900.0
2008-05-16 15:50:00,13.39,13.39,13.37,13.37,161600.0,11.623,11.623,11.6056,11.6056,161600.0
2008-05-19 09:30:00,13.39,13.45,13.33,13.35,103800.0,11.623,11.675,11.5709,11.5882,103800.0
2008-05-19 09:40:00,13.34,13.4,13.31,13.38,98400.0,11.5796,11.6316,11.5535,11.6143,98400.0
2008-05-19 09:50:00,13.39,13.48,13.38,13.48,158200.0,11.623,11.7011,11.6143,11.7011,158200.0
2008-05-19 10:00:00,13.48,13.5,13.43,13.48,215300.0,11.7011,11.7185,11.6577,11.7011,215300.0
2008-05-19 10:10:00,13.48,13.49,13.42,13.45,153500.0,11.7011,11.7098,11.649,11.675,153500.0
2008-05-19 10:20:00,13.45,13.47,13.42,13.44,65500.0,11.675,11.6924,11.649,11.6664,65500.0
2008-05-19 10:30:00,13.44,13.53,13.44,13.51,105000.0,11.6664,11.7445,11.6664,11.7271,105000.0
2008-05-19 10:40:00,13.51,13.51,13.42,13.47,169400.0,11.7271,11.7271,11.649,11.6924,169400.0
2008-05-19 10:50:00,13.47,13.51,13.42,13.48,109900.0,11.6924,11.7271,11.649,11.7011,109900.0
2008-05-19 11:00:00,13.48,13.48,13.43,13.43,47500.0,11.7011,11.7011,11.6577,11.6577,47500.0
2008-05-19 11:10:00,13.43,13.51,13.43,13.51,105000.0,11.6577,11.7271,11.6577,11.7271,105000.0
2008-05-19 11:20:00,13.51,13.55,13.5,13.5,114000.0,11.7271,11.7619,11.7185,11.7185,114000.0
2008-05-19 11:30:00,13.5,13.54,13.5,13.54,68500.0,11.7185,11.7532,11.7185,11.7532,68500.0
2008-05-19 11:40:00,13.54,13.54,13.51,13.52,79300.0,11.7532,11.7532,11.7271,11.7358,79300.0
2008-05-19 11:50:00,13.52,13.53,13.49,13.5,65200.0,11.7358,11.7445,11.7098,11.7185,65200.0
2008-05-19 12:00:00,13.5,13.51,13.45,13.51,99900.0,11.7185,11.7271,11.675,11.7271,99900.0
2008-05-19 12:10:00,13.51,13.54,13.47,13.48,252800.0,11.7271,11.7532,11.6924,11.7011,252800.0
2008-05-19 12:20:00,13.48,13.51,13.48,13.49,42400.0,11.7011,11.7271,11.7011,11.7098,42400.0
2008-05-19 12:30:00,13.5,13.5,13.46,13.47,58000.0,11.7185,11.7185,11.6837,11.6924,58000.0
2008-05-19 12:40:00,13.47,13.47,13.38,13.38,90500.0,11.6924,11.6924,11.6143,11.6143,90500.0
2008-05-19 12:50:00,13.38,13.4,13.35,13.38,145000.0,11.6143,11.6316,11.5882,11.6143,145000.0
2008-05-19 13:00:00,13.38,13.42,13.37,13.41,64700.0,11.6143,11.649,11.6056,11.6403,64700.0
2008-05-19 13:10:00,13.41,13.42,13.39,13.41,50500.0,11.6403,11.649,11.623,11.6403,50500.0
2008-05-19 13:20:00,13.42,13.47,13.41,13.46,60600.0,11.649,11.6924,11.6403,11.6837,60600.0
2008-05-19 13:30:00,13.47,13.48,13.42,13.42,66500.0,11.6924,11.7011,11.649,11.649,66500.0
2008-05-19 13:40:00,13.43,13.44,13.39,13.4,64800.0,11.6577,11.6664,11.623,11.6316,64800.0
2008-05-19 13:50:00,13.4,13.4,13.33,13.35,142600.0,11.6316,11.6316,11.5709,11.5882,142600.0
2008-05-19 14:00:00,13.35,13.37,13.34,13.37,68100.0,11.5882,11.6056,11.5796,11.6056,68100.0
2008-05-19 14:10:00,13.37,13.37,13.27,13.31,154200.0,11.6056,11.6056,11.5188,11.5535,154200.0
2008-05-19 14:20:00,13.31,13.36,13.27,13.34,211500.0,11.5535,11.5969,11.5188,11.5796,211500.0
2008-05-19 14:30:00,13.34,13.36,13.34,13.35,147100.0,11.5796,11.5969,11.5796,11.5882,147100.0
2008-05-19 14:40:00,13.36,13.36,13.35,13.35,94800.0,11.5969,11.5969,11.5882,11.5882,94800.0
2008-05-19 14:50:00,13.35,13.41,13.32,13.36,257100.0,11.5882,11.6403,11.5622,11.5969,257100.0
2008-05-19 15:00:00,13.36,13.36,13.34,13.36,81400.0,11.5969,11.5969,11.5796,11.5969,81400.0
2008-05-19 15:10:00,13.36,13.36,13.29,13.29,123100.0,11.5969,11.5969,11.5362,11.5362,123100.0
2008-05-19 15:20:00,13.29,13.3,13.27,13.28,81700.0,11.5362,11.5448,11.5188,11.5275,81700.0
2008-05-19 15:30:00,13.29,13.29,13.19,13.2,177400.0,11.5362,11.5362,11.4494,11.458,177400.0
2008-05-19 15:40:00,13.2,13.23,13.18,13.23,253000.0,11.458,11.4841,11.4407,11.4841,253000.0
2008-05-19 15:50:00,13.22,13.23,13.2,13.22,367700.0,11.4754,11.4841,11.458,11.4754,367700.0
2008-05-20 09:30:00,13.18,13.23,13.08,13.21,137300.0,11.4407,11.4841,11.3539,11.4667,137300.0
2008-05-20 09:40:00,13.21,13.29,13.19,13.29,279100.0,11.4667,11.5362,11.4494,11.5362,279100.0
2008-05-20 09:50:00,13.29,13.32,13.26,13.26,218200.0,11.5362,11.5622,11.5101,11.5101,218200.0
2008-05-20 10:00:00,13.25,13.26,13.17,13.18,173400.0,11.5014,11.5101,11.432,11.4407,173400.0
2008-05-20 10:10:00,13.18,13.19,13.14,13.15,527800.0,11.4407,11.4494,11.406,11.4146,527800.0
2008-05-20 10:20:00,13.15,13.16,13.07,13.08,227100.0,11.4146,11.4233,11.3452,11.3539,227100.0
2008-05-20 10:30:00,13.09,13.09,13.02,13.06,205600.0,11.3626,11.3626,11.3018,11.3365,205600.0
2008-05-20 10:40:00,13.07,13.08,13.05,13.08,97500.0,11.3452,11.3539,11.3278,11.3539,97500.0
2008-05-20 10:50:00,13.07,13.08,12.99,13.01,230300.0,11.3452,11.3539,11.2758,11.2931,230300.0
2008-05-20 11:00:00,13.01,13.02,12.95,12.97,230000.0,11.2931,11.3018,11.241,11.2584,230000.0
2008-05-20 11:10:00,12.98,13.02,12.95,13.01,102300.0,11.2671,11.3018,11.241,11.2931,102300.0
2008-05-20 11:20:00,13.02,13.04,13.01,13.03,77600.0,11.3018,11.3192,11.2931,11.3105,77600.0
2008-05-20 11:30:00,13.03,13.06,13.0,13.02,136500.0,11.3105,11.3365,11.2844,11.3018,136500.0
2008-05-20 11:40:00,13.01,13.02,13.0,13.0,160400.0,11.2931,11.3018,11.2844,11.2844,160400.0
2008-05-20 11:50:00,13.01,13.02,12.99,13.02,118100.0,11.2931,11.3018,11.2758,11.3018,118100.0
2008-05-20 12:00:00,13.02,13.06,13.0,13.05,122200.0,11.3018,11.3365,11.2844,11.3278,122200.0
2008-05-20 12:10:00,13.05,13.08,13.04,13.08,99700.0,11.3278,11.3539,11.3192,11.3539,99700.0
2008-05-20 12:20:00,13.09,13.11,13.08,13.09,125000.0,11.3626,11.3799,11.3539,11.3626,125000.0
2008-05-20 12:30:00,13.09,13.1,13.09,13.09,76300.0,11.3626,11.3712,11.3626,11.3626,76300.0
2008-05-20 12:40:00,13.09,13.1,13.06,13.07,212900.0,11.3626,11.3712,11.3365,11.3452,212900.0
2008-05-20 12:50:00,13.07,13.08,13.06,13.07,91200.0,11.3452,11.3539,11.3365,11.3452,91200.0
2008-05-20 13:00:00,13.07,13.14,13.07,13.12,173500.0,11.3452,11.406,11.3452,11.3886,173500.0
2008-05-20 13:10:00,13.12,13.15,13.06,13.08,227000.0,11.3886,11.4146,11.3365,11.3539,227000.0
2008-05-20 13:20:00,13.08,13.1,13.05,13.07,371200.0,11.3539,11.3712,11.3278,11.3452,371200.0
2008-05-20 13:30:00,13.06,13.08,13.01,13.05,226500.0,11.3365,11.3539,11.2931,11.3278,226500.0
2008-05-20 13:40:00,13.04,13.08,13.03,13.08,48500.0,11.3192,11.3539,11.3105,11.3539,48500.0
2008-05-20 13:50:00,13.08,13.08,13.02,13.03,98500.0,11.3539,11.3539,11.3018,11.3105,98500.0
2008-05-20 14:00:00,13.03,13.04,13.0,13.01,60300.0,11.3105,11.3192,11.2844,11.2931,60300.0
2008-05-20 14:10:00,13.0,13.03,12.96,12.96,152300.0,11.2844,11.3105,11.2497,11.2497,152300.0
2008-05-20 14:20:00,12.96,13.01,12.96,13.0,88400.0,11.2497,11.2931,11.2497,11.2844,88400.0
2008-05-20 14:30:00,13.0,13.0,12.98,13.0,101200.0,11.2844,11.2844,11.2671,11.2844,101200.0
2008-05-20 14:40:00,12.99,13.0,12.97,12.97,147100.0,11.2758,11.2844,11.2584,11.2584,147100.0
2008-05-20 14:50:00,12.97,13.0,12.96,12.98,97000.0,11.2584,11.2844,11.2497,11.2671,97000.0
2008-05-20 15:00:00,12.99,13.0,12.97,12.98,184500.0,11.2758,11.2844,11.2584,11.2671,184500.0
2008-05-20 15:10:00,12.99,13.0,12.98,13.0,110700.0,11.2758,11.2844,11.2671,11.2844,110700.0
2008-05-20 15:20:00,13.0,13.02,12.97,12.98,237600.0,11.2844,11.3018,11.2584,11.2671,237600.0
2008-05-20 15:30:00,12.97,12.98,12.92,12.93,269800.0,11.2584,11.2671,11.215,11.2237,269800.0
2008-05-20 15:40:00,12.92,13.03,12.92,13.02,293200.0,11.215,11.3105,11.215,11.3018,293200.0
2008-05-20 15:50:00,13.01,13.04,12.98,13.0,250700.0,11.2931,11.3192,11.2671,11.2844,250700.0
2008-05-21 09:30:00,13.01,13.07,12.84,12.99,119300.0,11.2931,11.3452,11.1455,11.2758,119300.0
2008-05-21 09:40:00,12.98,13.04,12.69,12.71,539400.0,11.2671,11.3192,11.0153,11.0327,539400.0
2008-05-21 09:50:00,12.72,12.82,12.67,12.71,477700.0,11.0414,11.1282,10.998,11.0327,477700.0
2008-05-21 10:00:00,12.72,12.82,12.71,12.81,257500.0,11.0414,11.1282,11.0327,11.1195,257500.0
2008-05-21 10:10:00,12.81,12.88,12.81,12.88,186200.0,11.1195,11.1803,11.1195,11.1803,186200.0
2008-05-21 10:20:00,12.88,13.03,12.87,13.0,198900.0,11.1803,11.3105,11.1716,11.2844,198900.0
2008-05-21 10:30:00,13.0,13.0,12.82,12.92,291200.0,11.2844,11.2844,11.1282,11.215,291200.0
2008-05-21 10:40:00,12.92,12.95,12.85,12.87,186000.0,11.215,11.241,11.1542,11.1716,186000.0
2008-05-21 10:50:00,12.87,12.88,12.82,12.83,179000.0,11.1716,11.1803,11.1282,11.1369,179000.0
2008-05-21 11:00:00,12.83,12.85,12.81,12.85,241000.0,11.1369,11.1542,11.1195,11.1542,241000.0
2008-05-21 11:10:00,12.84,12.89,12.83,12.87,190600.0,11.1455,11.189,11.1369,11.1716,190600.0
2008-05-21 11:20:00,12.86,12.93,12.86,12.92,155900.0,11.1629,11.2237,11.1629,11.215,155900.0
2008-05-21 11:30:00,12.91,12.93,12.88,12.9,175500.0,11.2063,11.2237,11.1803,11.1976,175500.0
2008-05-21 11:40:00,12.9,12.96,12.89,12.92,345000.0,11.1976,11.2497,11.189,11.215,345000.0
2008-05-21 11:50:00,12.92,12.96,12.86,12.87,204400.0,11.215,11.2497,11.1629,11.1716,204400.0
2008-05-21 12:00:00,12.86,12.87,12.83,12.83,387200.0,11.1629,11.1716,11.1369,11.1369,387200.0
2008-05-21 12:10:00,12.83,12.84,12.8,12.83,145500.0,11.1369,11.1455,11.1108,11.1369,145500.0
2008-05-21 12:20:00,12.82,12.83,12.79,12.79,131500.0,11.1282,11.1369,11.1021,11.1021,131500.0
2008-05-21 12:30:00,12.8,12.82,12.78,12.79,314700.0,11.1108,11.1282,11.0935,11.1021,314700.0
2008-05-21 12:40:00,12.8,12.81,12.79,12.79,183600.0,11.1108,11.1195,11.1021,11.1021,183600.0
2008-05-21 12:50:00,12.79,12.8,12.78,12.79,389900.0,11.1021,11.1108,11.0935,11.1021,389900.0
2008-05-21 13:00:00,12.78,12.79,12.71,12.72,256000.0,11.0935,11.1021,11.0327,11.0414,256000.0
2008-05-21 13:10:00,12.72,12.75,12.71,12.73,146300.0,11.0414,11.0674,11.0327,11.0501,146300.0
2008-05-21 13:20:00,12.73,12.74,12.69,12.69,185100.0,11.0501,11.0587,11.0153,11.0153,185100.0
2008-05-21 13:30:00,12.69,12.73,12.68,12.69,330400.0,11.0153,11.0501,11.0067,11.0153,330400.0
2008-05-21 13:40:00,12.69,12.71,12.55,12.57,500400.0,11.0153,11.0327,10.8938,10.9112,500400.0
2008-05-21 13:50:00,12.57,12.58,12.47,12.5,354500.0,10.9112,10.9199,10.8244,10.8504,354500.0
2008-05-21 14:00:00,12.5,12.5,12.36,12.41,535500.0,10.8504,10.8504,10.7289,10.7723,535500.0
2008-05-21 14:10:00,12.41,12.46,12.39,12.4,245500.0,10.7723,10.8157,10.7549,10.7636,245500.0
2008-05-21 14:20:00,12.39,12.47,12.38,12.47,420800.0,10.7549,10.8244,10.7463,10.8244,420800.0
2008-05-21 14:30:00,12.46,12.54,12.44,12.51,253300.0,10.8157,10.8851,10.7983,10.8591,253300.0
2008-05-21 14:40:00,12.52,12.52,12.43,12.43,190300.0,10.8678,10.8678,10.7897,10.7897,190300.0
2008-05-21 14:50:00,12.43,12.47,12.39,12.43,334100.0,10.7897,10.8244,10.7549,10.7897,334100.0
2008-05-21 15:00:00,12.43,12.44,12.39,12.44,334500.0,10.7897,10.7983,10.7549,10.7983,334500.0
2008-05-21 15:10:00,12.44,12.51,12.4,12.41,403600.0,10.7983,10.8591,10.7636,10.7723,403600.0
2008-05-21 15:20:00,12.41,12.48,12.4,12.47,401600.0,10.7723,10.8331,10.7636,10.8244,401600.0
2008-05-21 15:30:00,12.48,12.48,12.42,12.46,546000.0,10.8331,10.8331,10.781,10.8157,546000.0
2008-05-21 15:40:00,12.47,12.51,12.43,12.49,446100.0,10.8244,10.8591,10.7897,10.8417,446100.0
2008-05-21 15:50:00,12.48,12.51,12.43,12.44,675700.0,10.8331,10.8591,10.7897,10.7983,675700.0
2008-05-22 09:30:00,12.44,12.57,12.44,12.45,188600.0,10.7983,10.9112,10.7983,10.807,188600.0
2008-05-22 09:40:00,12.47,12.55,12.44,12.46,190500.0,10.8244,10.8938,10.7983,10.8157,190500.0
2008-05-22 09:50:00,12.46,12.6,12.44,12.54,301200.0,10.8157,10.9372,10.7983,10.8851,301200.0
2008-05-22 10:00:00,12.54,12.69,12.54,12.69,278500.0,10.8851,11.0153,10.8851,11.0153,278500.0
2008-05-22 10:10:00,12.69,12.72,12.61,12.63,266900.0,11.0153,11.0414,10.9459,10.9633,266900.0
2008-05-22 10:20:00,12.63,12.72,12.62,12.72,146500.0,10.9633,11.0414,10.9546,11.0414,146500.0
2008-05-22 10:30:00,12.72,12.8,12.71,12.75,237800.0,11.0414,11.1108,11.0327,11.0674,237800.0
2008-05-22 10:40:00,12.75,12.76,12.62,12.65,284000.0,11.0674,11.0761,10.9546,10.9806,284000.0
2008-05-22 10:50:00,12.66,12.66,12.57,12.61,223400.0,10.9893,10.9893,10.9112,10.9459,223400.0
2008-05-22 11:00:00,12.61,12.69,12.58,12.67,125100.0,10.9459,11.0153,10.9199,10.998,125100.0
2008-05-22 11:10:00,12.68,12.74,12.67,12.68,133400.0,11.0067,11.0587,10.998,11.0067,133400.0
2008-05-22 11:20:00,12.68,12.74,12.67,12.67,94300.0,11.0067,11.0587,10.998,10.998,94300.0
2008-05-22 11:30:00,12.67,12.67,12.61,12.64,144300.0,10.998,10.998,10.9459,10.9719,144300.0
2008-05-22 11:40:00,12.64,12.65,12.62,12.64,121600.0,10.9719,10.9806,10.9546,10.9719,121600.0
2008-05-22 11:50:00,12.64,12.69,12.64,12.66,87500.0,10.9719,11.0153,10.9719,10.9893,87500.0
2008-05-22 12:00:00,12.65,12.7,12.64,12.68,81100.0,10.9806,11.024,10.9719,11.0067,81100.0
2008-05-22 12:10:00,12.67,12.67,12.63,12.66,71600.0,10.998,10.998,10.9633,10.9893,71600.0
2008-05-22 12:20:00,12.65,12.69,12.65,12.68,44900.0,10.9806,11.0153,10.9806,11.0067,44900.0
2008-05-22 12:30:00,12.68,12.7,12.65,12.7,72600.0,11.0067,11.024,10.9806,11.024,72600.0
2008-05-22 12:40:00,12.7,12.75,12.69,12.75,112400.0,11.024,11.0674,11.0153,11.0674,112400.0
2008-05-22 12:50:00,12.75,12.75,12.68,12.69,122500.0,11.0674,11.0674,11.0067,11.0153,122500.0
2008-05-22 13:00:00,12.69,12.69,12.66,12.67,118800.0,11.0153,11.0153,10.9893,10.998,118800.0
2008-05-22 13:10:00,12.67,12.69,12.64,12.67,72600.0,10.998,11.0153,10.9719,10.998,72600.0
2008-05-22 13:20:00,12.67,12.67,12.61,12.61,138400.0,10.998,10.998,10.9459,10.9459,138400.0
2008-05-22 13:30:00,12.61,12.62,12.56,12.6,129100.0,10.9459,10.9546,10.9025,10.9372,129100.0
2008-05-22 13:40:00,12.6,12.67,12.6,12.67,100900.0,10.9372,10.998,10.9372,10.998,100900.0
2008-05-22 13:50:00,12.67,12.68,12.63,12.64,84000.0,10.998,11.0067,10.9633,10.9719,84000.0
2008-05-22 14:00:00,12.64,12.69,12.62,12.63,165600.0,10.9719,11.0153,10.9546,10.9633,165600.0
2008-05-22 14:10:00,12.63,12.66,12.59,12.61,129000.0,10.9633,10.9893,10.9285,10.9459,129000.0
2008-05-22 14:20:00,12.61,12.65,12.56,12.59,146600.0,10.9459,10.9806,10.9025,10.9285,146600.0
2008-05-22 14:30:00,12.6,12.62,12.58,12.61,75700.0,10.9372,10.9546,10.9199,10.9459,75700.0
2008-05-22 14:40:00,12.6,12.61,12.56,12.57,87500.0,10.9372,10.9459,10.9025,10.9112,87500.0
2008-05-22 14:50:00,12.57,12.59,12.51,12.56,214600.0,10.9112,10.9285,10.8591,10.9025,214600.0
2008-05-22 15:00:00,12.56,12.57,12.52,12.54,99100.0,10.9025,10.9112,10.8678,10.8851,99100.0
2008-05-22 15:10:00,12.53,12.54,12.51,12.52,124700.0,10.8765,10.8851,10.8591,10.8678,124700.0
2008-05-22 15:20:00,12.52,12.54,12.48,12.48,140500.0,10.8678,10.8851,10.8331,10.8331,140500.0
2008-05-22 15:30:00,12.48,12.49,12.45,12.49,191000.0,10.8331,10.8417,10.807,10.8417,191000.0
2008-05-22 15:40:00,12.48,12.52,12.47,12.48,241600.0,10.8331,10.8678,10.8244,10.8331,241600.0
2008-05-22 15:50:00,12.49,12.52,12.48,12.48,441100.0,10.8417,10.8678,10.8331,10.8331,441100.0
2008-05-23 09:30:00,12.44,12.52,12.35,12.4,177300.0,10.7983,10.8678,10.7202,10.7636,177300.0
2008-05-23 09:40:00,12.4,12.4,12.22,12.25,165700.0,10.7636,10.7636,10.6074,10.6334,165700.0
2008-05-23 09:50:00,12.25,12.29,12.21,12.23,122500.0,10.6334,10.6681,10.5987,10.616,122500.0
2008-05-23 10:00:00,12.25,12.34,12.21,12.31,145800.0,10.6334,10.7115,10.5987,10.6855,145800.0
2008-05-23 10:10:00,12.32,12.36,12.3,12.36,125200.0,10.6942,10.7289,10.6768,10.7289,125200.0
2008-05-23 10:20:00,12.36,12.37,12.3,12.3,113600.0,10.7289,10.7376,10.6768,10.6768,113600.0
2008-05-23 10:30:00,12.29,12.29,12.23,12.23,193800.0,10.6681,10.6681,10.616,10.616,193800.0
2008-05-23 10:40:00,12.23,12.26,12.21,12.25,150000.0,10.616,10.6421,10.5987,10.6334,150000.0
2008-05-23 10:50:00,12.26,12.28,12.22,12.24,170200.0,10.6421,10.6595,10.6074,10.6247,170200.0
2008-05-23 11:00:00,12.24,12.31,12.23,12.3,283600.0,10.6247,10.6855,10.616,10.6768,283600.0
2008-05-23 11:10:00,12.3,12.33,12.24,12.26,156700.0,10.6768,10.7029,10.6247,10.6421,156700.0
2008-05-23 11:20:00,12.26,12.26,12.22,12.26,101400.0,10.6421,10.6421,10.6074,10.6421,101400.0
2008-05-23 11:30:00,12.26,12.36,12.22,12.36,194700.0,10.6421,10.7289,10.6074,10.7289,194700.0
2008-05-23 11:40:00,12.35,12.42,12.33,12.41,121700.0,10.7202,10.781,10.7029,10.7723,121700.0
2008-05-23 11:50:00,12.42,12.44,12.35,12.35,110000.0,10.781,10.7983,10.7202,10.7202,110000.0
2008-05-23 12:00:00,12.36,12.47,12.35,12.43,142300.0,10.7289,10.8244,10.7202,10.7897,142300.0
2008-05-23 12:10:00,12.43,12.48,12.42,12.46,94300.0,10.7897,10.8331,10.781,10.8157,94300.0
2008-05-23 12:20:00,12.46,12.46,12.36,12.37,132400.0,10.8157,10.8157,10.7289,10.7376,132400.0
2008-05-23 12:30:00,12.37,12.38,12.31,12.33,109900.0,10.7376,10.7463,10.6855,10.7029,109900.0
2008-05-23 12:40:00,12.32,12.35,12.3,12.33,84500.0,10.6942,10.7202,10.6768,10.7029,84500.0
2008-05-23 12:50:00,12.34,12.36,12.3,12.34,76500.0,10.7115,10.7289,10.6768,10.7115,76500.0
2008-05-23 13:00:00,12.33,12.34,12.3,12.33,101400.0,10.7029,10.7115,10.6768,10.7029,101400.0
2008-05-23 13:10:00,12.33,12.37,12.31,12.37,54200.0,10.7029,10.7376,10.6855,10.7376,54200.0
2008-05-23 13:20:00,12.36,12.37,12.33,12.35,66700.0,10.7289,10.7376,10.7029,10.7202,66700.0
2008-05-23 13:30:00,12.35,12.45,12.34,12.4,167800.0,10.7202,10.807,10.7115,10.7636,167800.0
2008-05-23 13:40:00,12.41,12.42,12.39,12.42,54200.0,10.7723,10.781,10.7549,10.781,54200.0
2008-05-23 13:50:00,12.42,12.43,12.34,12.34,138000.0,10.781,10.7897,10.7115,10.7115,138000.0
2008-05-23 14:00:00,12.34,12.37,12.32,12.33,149100.0,10.7115,10.7376,10.6942,10.7029,149100.0
2008-05-23 14:10:00,12.33,12.36,12.3,12.3,113200.0,10.7029,10.7289,10.6768,10.6768,113200.0
2008-05-23 14:20:00,12.3,12.33,12.28,12.33,132000.0,10.6768,10.7029,10.6595,10.7029,132000.0
2008-05-23 14:30:00,12.33,12.36,12.32,12.32,107400.0,10.7029,10.7289,10.6942,10.6942,107400.0
2008-05-23 14:40:00,12.32,12.35,12.32,12.35,83400.0,10.6942,10.7202,10.6942,10.7202,83400.0
2008-05-23 14:50:00,12.36,12.36,12.33,12.35,83200.0,10.7289,10.7289,10.7029,10.7202,83200.0
2008-05-23 15:00:00,12.35,12.36,12.33,12.34,87600.0,10.7202,10.7289,10.7029,10.7115,87600.0
2008-05-23 15:10:00,12.34,12.35,12.31,12.32,150900.0,10.7115,10.7202,10.6855,10.6942,150900.0
2008-05-23 15:20:00,12.32,12.33,12.27,12.31,148000.0,10.6942,10.7029,10.6508,10.6855,148000.0
2008-05-23 15:30:00,12.31,12.35,12.3,12.33,95200.0,10.6855,10.7202,10.6768,10.7029,95200.0
2008-05-23 15:40:00,12.32,12.34,12.27,12.28,263100.0,10.6942,10.7115,10.6508,10.6595,263100.0
2008-05-23 15:50:00,12.27,12.29,12.24,12.26,375200.0,10.6508,10.6681,10.6247,10.6421,375200.0
2008-05-27 09:30:00,12.39,12.67,12.37,12.66,307300.0,10.7549,10.998,10.7376,10.9893,307300.0
2008-05-27 09:40:00,12.65,12.78,12.59,12.72,250500.0,10.9806,11.0935,10.9285,11.0414,250500.0
2008-05-27 09:50:00,12.72,12.74,12.61,12.71,212900.0,11.0414,11.0587,10.9459,11.0327,212900.0
2008-05-27 10:00:00,12.7,12.76,12.66,12.73,158500.0,11.024,11.0761,10.9893,11.0501,158500.0
2008-05-27 10:10:00,12.73,12.73,12.61,12.63,122400.0,11.0501,11.0501,10.9459,10.9633,122400.0
2008-05-27 10:20:00,12.62,12.64,12.6,12.61,88300.0,10.9546,10.9719,10.9372,10.9459,88300.0
2008-05-27 10:30:00,12.6,12.62,12.58,12.58,136400.0,10.9372,10.9546,10.9199,10.9199,136400.0
2008-05-27 10:40:00,12.58,12.63,12.57,12.63,97100.0,10.9199,10.9633,10.9112,10.9633,97100.0
2008-05-27 10:50:00,12.63,12.63,12.48,12.53,321800.0,10.9633,10.9633,10.8331,10.8765,321800.0
2008-05-27 11:00:00,12.53,12.6,12.53,12.53,143200.0,10.8765,10.9372,10.8765,10.8765,143200.0
2008-05-27 11:10:00,12.53,12.53,12.46,12.47,101100.0,10.8765,10.8765,10.8157,10.8244,101100.0
2008-05-27 11:20:00,12.47,12.53,12.46,12.5,179200.0,10.8244,10.8765,10.8157,10.8504,179200.0
2008-05-27 11:30:00,12.49,12.55,12.47,12.48,154100.0,10.8417,10.8938,10.8244,10.8331,154100.0
2008-05-27 11:40:00,12.48,12.56,12.47,12.54,202800.0,10.8331,10.9025,10.8244,10.8851,202800.0
2008-05-27 11:50:00,12.54,12.54,12.5,12.52,79900.0,10.8851,10.8851,10.8504,10.8678,79900.0
2008-05-27 12:00:00,12.52,12.52,12.48,12.52,119600.0,10.8678,10.8678,10.8331,10.8678,119600.0
2008-05-27 12:10:00,12.52,12.56,12.52,12.56,46400.0,10.8678,10.9025,10.8678,10.9025,46400.0
2008-05-27 12:20:00,12.56,12.61,12.56,12.6,66400.0,10.9025,10.9459,10.9025,10.9372,66400.0
2008-05-27 12:30:00,12.61,12.61,12.6,12.61,61600.0,10.9459,10.9459,10.9372,10.9459,61600.0
2008-05-27 12:40:00,12.6,12.64,12.6,12.61,80900.0,10.9372,10.9719,10.9372,10.9459,80900.0
2008-05-27 12:50:00,12.6,12.61,12.55,12.59,123900.0,10.9372,10.9459,10.8938,10.9285,123900.0
2008-05-27 13:00:00,12.6,12.6,12.57,12.59,99600.0,10.9372,10.9372,10.9112,10.9285,99600.0
2008-05-27 13:10:00,12.59,12.63,12.59,12.63,142100.0,10.9285,10.9633,10.9285,10.9633,142100.0
2008-05-27 13:20:00,12.62,12.68,12.6,12.67,283100.0,10.9546,11.0067,10.9372,10.998,283100.0
2008-05-27 13:30:00,12.66,12.67,12.58,12.61,109800.0,10.9893,10.998,10.9199,10.9459,109800.0
2008-05-27 13:40:00,12.61,12.64,12.54,12.55,199600.0,10.9459,10.9719,10.8851,10.8938,199600.0
2008-05-27 13:50:00,12.55,12.58,12.54,12.58,57200.0,10.8938,10.9199,10.8851,10.9199,57200.0
2008-05-27 14:00:00,12.58,12.61,12.57,12.6,169600.0,10.9199,10.9459,10.9112,10.9372,169600.0
2008-05-27 14:10:00,12.6,12.67,12.59,12.64,309800.0,10.9372,10.998,10.9285,10.9719,309800.0
2008-05-27 14:20:00,12.63,12.7,12.61,12.68,126100.0,10.9633,11.024,10.9459,11.0067,126100.0
2008-05-27 14:30:00,12.67,12.74,12.67,12.74,116000.0,10.998,11.0587,10.998,11.0587,116000.0
2008-05-27 14:40:00,12.73,12.79,12.73,12.78,237100.0,11.0501,11.1021,11.0501,11.0935,237100.0
2008-05-27 14:50:00,12.77,12.78,12.72,12.72,207500.0,11.0848,11.0935,11.0414,11.0414,207500.0
2008-05-27 15:00:00,12.71,12.72,12.65,12.66,270000.0,11.0327,11.0414,10.9806,10.9893,270000.0
2008-05-27 15:10:00,12.65,12.66,12.6,12.6,212400.0,10.9806,10.9893,10.9372,10.9372,212400.0
2008-05-27 15:20:00,12.6,12.63,12.59,12.62,364800.0,10.9372,10.9633,10.9285,10.9546,364800.0
2008-05-27 15:30:00,12.63,12.65,12.62,12.64,214900.0,10.9633,10.9806,10.9546,10.9719,214900.0
2008-05-27 15:40:00,12.63,12.64,12.59,12.6,276800.0,10.9633,10.9719,10.9285,10.9372,276800.0
2008-05-27 15:50:00,12.59,12.64,12.59,12.64,384800.0,10.9285,10.9719,10.9285,10.9719,384800.0
2008-05-28 09:30:00,12.89,12.96,12.7,12.93,345800.0,11.189,11.2497,11.024,11.2237,345800.0
2008-05-28 09:40:00,12.92,12.96,12.8,12.8,317600.0,11.215,11.2497,11.1108,11.1108,317600.0
2008-05-28 09:50:00,12.8,12.83,12.67,12.73,354400.0,11.1108,11.1369,10.998,11.0501,354400.0
2008-05-28 10:00:00,12.73,12.74,12.55,12.58,379400.0,11.0501,11.0587,10.8938,10.9199,379400.0
2008-05-28 10:10:00,12.58,12.71,12.57,12.61,176600.0,10.9199,11.0327,10.9112,10.9459,176600.0
2008-05-28 10:20:00,12.62,12.69,12.59,12.69,221200.0,10.9546,11.0153,10.9285,11.0153,221200.0
2008-05-28 10:30:00,12.68,12.74,12.67,12.72,92500.0,11.0067,11.0587,10.998,11.0414,92500.0
2008-05-28 10:40:00,12.72,12.74,12.71,12.74,74000.0,11.0414,11.0587,11.0327,11.0587,74000.0
2008-05-28 10:50:00,12.74,12.78,12.71,12.77,110700.0,11.0587,11.0935,11.0327,11.0848,110700.0
2008-05-28 11:00:00,12.77,12.78,12.67,12.76,160300.0,11.0848,11.0935,10.998,11.0761,160300.0
2008-05-28 11:10:00,12.76,12.77,12.72,12.73,74000.0,11.0761,11.0848,11.0414,11.0501,74000.0
2008-05-28 11:20:00,12.73,12.75,12.72,12.74,100500.0,11.0501,11.0674,11.0414,11.0587,100500.0
2008-05-28 11:30:00,12.73,12.75,12.73,12.74,68400.0,11.0501,11.0674,11.0501,11.0587,68400.0
2008-05-28 11:40:00,12.73,12.78,12.73,12.76,114800.0,11.0501,11.0935,11.0501,11.0761,114800.0
2008-05-28 11:50:00,12.77,12.77,12.75,12.75,116700.0,11.0848,11.0848,11.0674,11.0674,116700.0
2008-05-28 12:00:00,12.75,12.76,12.72,12.73,215100.0,11.0674,11.0761,11.0414,11.0501,215100.0
2008-05-28 12:10:00,12.73,12.81,12.7,12.81,204100.0,11.0501,11.1195,11.024,11.1195,204100.0
2008-05-28 12:20:00,12.8,12.82,12.79,12.81,138200.0,11.1108,11.1282,11.1021,11.1195,138200.0
2008-05-28 12:30:00,12.81,12.81,12.78,12.8,175500.0,11.1195,11.1195,11.0935,11.1108,175500.0
2008-05-28 12:40:00,12.79,12.8,12.78,12.79,93300.0,11.1021,11.1108,11.0935,11.1021,93300.0
2008-05-28 12:50:00,12.79,12.8,12.77,12.79,143600.0,11.1021,11.1108,11.0848,11.1021,143600.0
2008-05-28 13:00:00,12.79,12.8,12.78,12.8,69400.0,11.1021,11.1108,11.0935,11.1108,69400.0
2008-05-28 13:10:00,12.79,12.82,12.78,12.8,103400.0,11.1021,11.1282,11.0935,11.1108,103400.0
2008-05-28 13:20:00,12.8,12.81,12.77,12.77,73700.0,11.1108,11.1195,11.0848,11.0848,73700.0
2008-05-28 13:30:00,12.77,12.78,12.72,12.74,91500.0,11.0848,11.0935,11.0414,11.0587,91500.0
2008-05-28 13:40:00,12.74,12.74,12.7,12.71,122900.0,11.0587,11.0587,11.024,11.0327,122900.0
2008-05-28 13:50:00,12.7,12.72,12.67,12.72,80500.0,11.024,11.0414,10.998,11.0414,80500.0
2008-05-28 14:00:00,12.71,12.74,12.69,12.73,73300.0,11.0327,11.0587,11.0153,11.0501,73300.0
2008-05-28 14:10:00,12.73,12.74,12.71,12.71,60800.0,11.0501,11.0587,11.0327,11.0327,60800.0
2008-05-28 14:20:00,12.72,12.72,12.68,12.7,153700.0,11.0414,11.0414,11.0067,11.024,153700.0
2008-05-28 14:30:00,12.7,12.74,12.69,12.73,89600.0,11.024,11.0587,11.0153,11.0501,89600.0
2008-05-28 14:40:00,12.74,12.75,12.72,12.73,105700.0,11.0587,11.0674,11.0414,11.0501,105700.0
2008-05-28 14:50:00,12.72,12.73,12.68,12.69,106300.0,11.0414,11.0501,11.0067,11.0153,106300.0
2008-05-28 15:00:00,12.7,12.73,12.7,12.71,118100.0,11.024,11.0501,11.024,11.0327,118100.0
2008-05-28 15:10:00,12.71,12.71,12.68,12.7,89900.0,11.0327,11.0327,11.0067,11.024,89900.0
2008-05-28 15:20:00,12.7,12.76,12.69,12.76,108900.0,11.024,11.0761,11.0153,11.0761,108900.0
2008-05-28 15:30:00,12.75,12.77,12.73,12.74,147400.0,11.0674,11.0848,11.0501,11.0587,147400.0
2008-05-28 15:40:00,12.73,12.75,12.7,12.74,268200.0,11.0501,11.0674,11.024,11.0587,268200.0
2008-05-28 15:50:00,12.74,12.77,12.73,12.75,368700.0,11.0587,11.0848,11.0501,11.0674,368700.0
2008-05-29 09:30:00,12.75,12.86,12.75,12.76,120800.0,11.0674,11.1629,11.0674,11.0761,120800.0
2008-05-29 09:40:00,12.77,12.85,12.75,12.82,213500.0,11.0848,11.1542,11.0674,11.1282,213500.0
2008-05-29 09:50:00,12.82,12.86,12.76,12.82,148800.0,11.1282,11.1629,11.0761,11.1282,148800.0
2008-05-29 10:00:00,12.82,12.84,12.78,12.81,152900.0,11.1282,11.1455,11.0935,11.1195,152900.0
2008-05-29 10:10:00,12.82,12.85,12.78,12.84,141500.0,11.1282,11.1542,11.0935,11.1455,141500.0
2008-05-29 10:20:00,12.83,12.91,12.82,12.82,99600.0,11.1369,11.2063,11.1282,11.1282,99600.0
2008-05-29 10:30:00,12.82,12.82,12.69,12.78,363600.0,11.1282,11.1282,11.0153,11.0935,363600.0
2008-05-29 10:40:00,12.78,12.88,12.74,12.83,217100.0,11.0935,11.1803,11.0587,11.1369,217100.0
2008-05-29 10:50:00,12.84,12.88,12.78,12.85,167500.0,11.1455,11.1803,11.0935,11.1542,167500.0
2008-05-29 11:00:00,12.84,12.87,12.79,12.79,107000.0,11.1455,11.1716,11.1021,11.1021,107000.0
2008-05-29 11:10:00,12.8,12.87,12.8,12.86,112100.0,11.1108,11.1716,11.1108,11.1629,112100.0
2008-05-29 11:20:00,12.87,12.91,12.82,12.88,124000.0,11.1716,11.2063,11.1282,11.1803,124000.0
2008-05-29 11:30:00,12.88,12.97,12.88,12.95,160800.0,11.1803,11.2584,11.1803,11.241,160800.0
2008-05-29 11:40:00,12.96,13.03,12.94,13.02,155000.0,11.2497,11.3105,11.2324,11.3018,155000.0
2008-05-29 11:50:00,13.02,13.11,13.02,13.11,173500.0,11.3018,11.3799,11.3018,11.3799,173500.0
2008-05-29 12:00:00,13.1,13.12,13.02,13.11,98700.0,11.3712,11.3886,11.3018,11.3799,98700.0
2008-05-29 12:10:00,13.11,13.11,13.05,13.05,122500.0,11.3799,11.3799,11.3278,11.3278,122500.0
2008-05-29 12:20:00,13.05,13.06,13.03,13.05,77000.0,11.3278,11.3365,11.3105,11.3278,77000.0
2008-05-29 12:30:00,13.05,13.1,13.04,13.1,85600.0,11.3278,11.3712,11.3192,11.3712,85600.0
2008-05-29 12:40:00,13.1,13.16,13.09,13.11,124900.0,11.3712,11.4233,11.3626,11.3799,124900.0
2008-05-29 12:50:00,13.12,13.19,13.1,13.16,176200.0,11.3886,11.4494,11.3712,11.4233,176200.0
2008-05-29 13:00:00,13.15,13.31,13.15,13.27,270800.0,11.4146,11.5535,11.4146,11.5188,270800.0
2008-05-29 13:10:00,13.26,13.26,13.19,13.2,108200.0,11.5101,11.5101,11.4494,11.458,108200.0
2008-05-29 13:20:00,13.2,13.21,13.15,13.16,104700.0,11.458,11.4667,11.4146,11.4233,104700.0
2008-05-29 13:30:00,13.16,13.2,13.16,13.18,77200.0,11.4233,11.458,11.4233,11.4407,77200.0
2008-05-29 13:40:00,13.18,13.24,13.18,13.23,46800.0,11.4407,11.4928,11.4407,11.4841,46800.0
2008-05-29 13:50:00,13.22,13.23,13.19,13.19,54100.0,11.4754,11.4841,11.4494,11.4494,54100.0
2008-05-29 14:00:00,13.2,13.23,13.19,13.23,84300.0,11.458,11.4841,11.4494,11.4841,84300.0
2008-05-29 14:10:00,13.22,13.27,13.22,13.27,72700.0,11.4754,11.5188,11.4754,11.5188,72700.0
2008-05-29 14:20:00,13.27,13.27,13.26,13.27,36300.0,11.5188,11.5188,11.5101,11.5188,36300.0
2008-05-29 14:30:00,13.27,13.29,13.2,13.21,173700.0,11.5188,11.5362,11.458,11.4667,173700.0
2008-05-29 14:40:00,13.21,13.22,13.19,13.21,110600.0,11.4667,11.4754,11.4494,11.4667,110600.0
2008-05-29 14:50:00,13.21,13.24,13.19,13.21,210400.0,11.4667,11.4928,11.4494,11.4667,210400.0
2008-05-29 15:00:00,13.22,13.22,13.16,13.22,152300.0,11.4754,11.4754,11.4233,11.4754,152300.0
2008-05-29 15:10:00,13.22,13.22,13.15,13.17,222000.0,11.4754,11.4754,11.4146,11.432,222000.0
2008-05-29 15:20:00,13.17,13.19,13.11,13.11,159000.0,11.432,11.4494,11.3799,11.3799,159000.0
2008-05-29 15:30:00,13.11,13.14,13.1,13.13,197700.0,11.3799,11.406,11.3712,11.3973,197700.0
2008-05-29 15:40:00,13.13,13.14,13.1,13.14,214800.0,11.3973,11.406,11.3712,11.406,214800.0
2008-05-29 15:50:00,13.15,13.21,13.12,13.19,437900.0,11.4146,11.4667,11.3886,11.4494,437900.0
2008-05-30 09:30:00,13.29,13.29,13.01,13.04,198100.0,11.5362,11.5362,11.2931,11.3192,198100.0
2008-05-30 09:40:00,13.04,13.1,13.0,13.09,120500.0,11.3192,11.3712,11.2844,11.3626,120500.0
2008-05-30 09:50:00,13.09,13.15,13.03,13.09,182300.0,11.3626,11.4146,11.3105,11.3626,182300.0
2008-05-30 10:00:00,13.09,13.14,13.09,13.12,173000.0,11.3626,11.406,11.3626,11.3886,173000.0
2008-05-30 10:10:00,13.12,13.14,13.08,13.14,123000.0,11.3886,11.406,11.3539,11.406,123000.0
2008-05-30 10:20:00,13.13,13.2,13.12,13.19,218300.0,11.3973,11.458,11.3886,11.4494,218300.0
2008-05-30 10:30:00,13.19,13.19,13.14,13.15,127200.0,11.4494,11.4494,11.406,11.4146,127200.0
2008-05-30 10:40:00,13.15,13.19,13.14,13.16,177400.0,11.4146,11.4494,11.406,11.4233,177400.0
2008-05-30 10:50:00,13.15,13.15,13.12,13.13,76700.0,11.4146,11.4146,11.3886,11.3973,76700.0
2008-05-30 11:00:00,13.13,13.13,13.07,13.07,152100.0,11.3973,11.3973,11.3452,11.3452,152100.0
2008-05-30 11:10:00,13.07,13.09,13.01,13.01,186600.0,11.3452,11.3626,11.2931,11.2931,186600.0
2008-05-30 11:20:00,13.02,13.1,13.02,13.06,230400.0,11.3018,11.3712,11.3018,11.3365,230400.0
2008-05-30 11:30:00,13.06,13.06,13.03,13.03,51900.0,11.3365,11.3365,11.3105,11.3105,51900.0
2008-05-30 11:40:00,13.03,13.05,13.01,13.01,97700.0,11.3105,11.3278,11.2931,11.2931,97700.0
2008-05-30 11:50:00,13.02,13.05,13.01,13.04,66500.0,11.3018,11.3278,11.2931,11.3192,66500.0
2008-05-30 12:00:00,13.03,13.04,13.0,13.01,148900.0,11.3105,11.3192,11.2844,11.2931,148900.0
2008-05-30 12:10:00,13.01,13.02,12.98,13.0,77000.0,11.2931,11.3018,11.2671,11.2844,77000.0
2008-05-30 12:20:00,13.0,13.01,12.99,13.0,72600.0,11.2844,11.2931,11.2758,11.2844,72600.0
2008-05-30 12:30:00,13.0,13.0,12.99,13.0,75700.0,11.2844,11.2844,11.2758,11.2844,75700.0
2008-05-30 12:40:00,13.01,13.02,13.0,13.01,59200.0,11.2931,11.3018,11.2844,11.2931,59200.0
2008-05-30 12:50:00,13.01,13.02,13.0,13.0,117600.0,11.2931,11.3018,11.2844,11.2844,117600.0
2008-05-30 13:00:00,13.0,13.01,13.0,13.01,30300.0,11.2844,11.2931,11.2844,11.2931,30300.0
2008-05-30 13:10:00,13.01,13.01,12.97,12.98,125300.0,11.2931,11.2931,11.2584,11.2671,125300.0
2008-05-30 13:20:00,12.98,12.98,12.97,12.98,89900.0,11.2671,11.2671,11.2584,11.2671,89900.0
2008-05-30 13:30:00,12.98,12.98,12.97,12.98,128000.0,11.2671,11.2671,11.2584,11.2671,128000.0
2008-05-30 13:40:00,12.98,12.98,12.95,12.97,104700.0,11.2671,11.2671,11.241,11.2584,104700.0
2008-05-30 13:50:00,12.98,12.98,12.97,12.98,117600.0,11.2671,11.2671,11.2584,11.2671,117600.0
2008-05-30 14:00:00,12.97,12.99,12.95,12.99,231600.0,11.2584,11.2758,11.241,11.2758,231600.0
2008-05-30 14:10:00,12.99,13.01,12.99,13.0,127500.0,11.2758,11.2931,11.2758,11.2844,127500.0
2008-05-30 14:20:00,13.0,13.02,13.0,13.01,81000.0,11.2844,11.3018,11.2844,11.2931,81000.0
2008-05-30 14:30:00,13.02,13.03,13.01,13.02,67200.0,11.3018,11.3105,11.2931,11.3018,67200.0
2008-05-30 14:40:00,13.03,13.05,13.02,13.03,87200.0,11.3105,11.3278,11.3018,11.3105,87200.0
2008-05-30 14:50:00,13.03,13.07,13.03,13.06,96400.0,11.3105,11.3452,11.3105,11.3365,96400.0
2008-05-30 15:00:00,13.07,13.1,13.06,13.08,151900.0,11.3452,11.3712,11.3365,11.3539,151900.0
2008-05-30 15:10:00,13.07,13.08,13.06,13.07,145900.0,11.3452,11.3539,11.3365,11.3452,145900.0
2008-05-30 15:20:00,13.08,13.1,13.07,13.09,108600.0,11.3539,11.3712,11.3452,11.3626,108600.0
2008-05-30 15:30:00,13.09,13.1,13.08,13.08,202300.0,11.3626,11.3712,11.3539,11.3539,202300.0
2008-05-30 15:40:00,13.09,13.1,13.07,13.1,204900.0,11.3626,11.3712,11.3452,11.3712,204900.0
2008-05-30 15:50:00,13.09,13.1,13.02,13.05,426300.0,11.3626,11.3712,11.3018,11.3278,426300.0
2008-06-02 09:30:00,13.08,13.14,12.97,13.01,184100.0,11.3539,11.406,11.2584,11.2931,184100.0
2008-06-02 09:40:00,13.02,13.03,12.95,13.0,111900.0,11.3018,11.3105,11.241,11.2844,111900.0
2008-06-02 09:50:00,13.01,13.02,12.96,12.97,131400.0,11.2931,11.3018,11.2497,11.2584,131400.0
2008-06-02 10:00:00,12.98,13.02,12.95,13.0,133800.0,11.2671,11.3018,11.241,11.2844,133800.0
2008-06-02 10:10:00,13.0,13.03,12.95,12.98,159300.0,11.2844,11.3105,11.241,11.2671,159300.0
2008-06-02 10:20:00,12.98,12.99,12.96,12.99,149200.0,11.2671,11.2758,11.2497,11.2758,149200.0
2008-06-02 10:30:00,12.98,12.98,12.94,12.95,206400.0,11.2671,11.2671,11.2324,11.241,206400.0
2008-06-02 10:40:00,12.96,12.96,12.93,12.95,234100.0,11.2497,11.2497,11.2237,11.241,234100.0
2008-06-02 10:50:00,12.94,12.98,12.94,12.97,112300.0,11.2324,11.2671,11.2324,11.2584,112300.0
2008-06-02 11:00:00,12.96,12.97,12.89,12.9,193500.0,11.2497,11.2584,11.189,11.1976,193500.0
2008-06-02 11:10:00,12.9,12.95,12.89,12.94,238300.0,11.1976,11.241,11.189,11.2324,238300.0
2008-06-02 11:20:00,12.94,12.97,12.9,12.9,174800.0,11.2324,11.2584,11.1976,11.1976,174800.0
2008-06-02 11:30:00,12.9,12.93,12.9,12.9,100700.0,11.1976,11.2237,11.1976,11.1976,100700.0
2008-06-02 11:40:00,12.91,12.96,12.9,12.93,213400.0,11.2063,11.2497,11.1976,11.2237,213400.0
2008-06-02 11:50:00,12.93,12.93,12.87,12.89,146600.0,11.2237,11.2237,11.1716,11.189,146600.0
2008-06-02 12:00:00,12.89,12.92,12.87,12.92,89900.0,11.189,11.215,11.1716,11.215,89900.0
2008-06-02 12:10:00,12.91,12.93,12.87,12.87,110600.0,11.2063,11.2237,11.1716,11.1716,110600.0
2008-06-02 12:20:00,12.86,12.87,12.85,12.85,47500.0,11.1629,11.1716,11.1542,11.1542,47500.0
2008-06-02 12:30:00,12.85,12.86,12.84,12.84,149400.0,11.1542,11.1629,11.1455,11.1455,149400.0
2008-06-02 12:40:00,12.85,12.87,12.82,12.82,158400.0,11.1542,11.1716,11.1282,11.1282,158400.0
2008-06-02 12:50:00,12.82,12.85,12.82,12.82,54000.0,11.1282,11.1542,11.1282,11.1282,54000.0
2008-06-02 13:00:00,12.82,12.86,12.82,12.84,61700.0,11.1282,11.1629,11.1282,11.1455,61700.0
2008-06-02 13:10:00,12.85,12.92,12.85,12.89,78700.0,11.1542,11.215,11.1542,11.189,78700.0
2008-06-02 13:20:00,12.89,12.94,12.87,12.94,241100.0,11.189,11.2324,11.1716,11.2324,241100.0
2008-06-02 13:30:00,12.94,12.94,12.91,12.91,26600.0,11.2324,11.2324,11.2063,11.2063,26600.0
2008-06-02 13:40:00,12.91,12.93,12.9,12.92,86300.0,11.2063,11.2237,11.1976,11.215,86300.0
2008-06-02 13:50:00,12.92,12.93,12.91,12.93,39300.0,11.215,11.2237,11.2063,11.2237,39300.0
2008-06-02 14:00:00,12.93,12.95,12.89,12.94,163700.0,11.2237,11.241,11.189,11.2324,163700.0
2008-06-02 14:10:00,12.95,12.99,12.92,12.98,99500.0,11.241,11.2758,11.215,11.2671,99500.0
2008-06-02 14:20:00,12.98,13.0,12.96,12.99,144300.0,11.2671,11.2844,11.2497,11.2758,144300.0
2008-06-02 14:30:00,13.0,13.01,12.98,12.99,122800.0,11.2844,11.2931,11.2671,11.2758,122800.0
2008-06-02 14:40:00,12.99,13.0,12.97,12.98,98700.0,11.2758,11.2844,11.2584,11.2671,98700.0
2008-06-02 14:50:00,12.98,13.04,12.97,13.0,121600.0,11.2671,11.3192,11.2584,11.2844,121600.0
2008-06-02 15:00:00,13.0,13.01,12.98,12.98,68300.0,11.2844,11.2931,11.2671,11.2671,68300.0
2008-06-02 15:10:00,12.98,13.0,12.96,12.99,146100.0,11.2671,11.2844,11.2497,11.2758,146100.0
2008-06-02 15:20:00,12.99,13.04,12.98,13.01,208000.0,11.2758,11.3192,11.2671,11.2931,208000.0
2008-06-02 15:30:00,13.02,13.02,12.99,12.99,79800.0,11.3018,11.3018,11.2758,11.2758,79800.0
2008-06-02 15:40:00,12.99,13.0,12.99,12.99,85300.0,11.2758,11.2844,11.2758,11.2758,85300.0
2008-06-02 15:50:00,12.99,13.01,12.93,12.99,780400.0,11.2758,11.2931,11.2237,11.2758,780400.0
2008-06-03 09:30:00,13.01,13.25,13.01,13.2,306900.0,11.2931,11.5014,11.2931,11.458,306900.0
2008-06-03 09:40:00,13.2,13.29,13.17,13.23,263400.0,11.458,11.5362,11.432,11.4841,263400.0
2008-06-03 09:50:00,13.24,13.25,13.18,13.24,191600.0,11.4928,11.5014,11.4407,11.4928,191600.0
2008-06-03 10:00:00,13.24,13.37,13.23,13.36,252100.0,11.4928,11.6056,11.4841,11.5969,252100.0
2008-06-03 10:10:00,13.35,13.42,13.35,13.41,211800.0,11.5882,11.649,11.5882,11.6403,211800.0
2008-06-03 10:20:00,13.41,13.42,13.36,13.42,299500.0,11.6403,11.649,11.5969,11.649,299500.0
2008-06-03 10:30:00,13.41,13.45,13.41,13.45,254100.0,11.6403,11.675,11.6403,11.675,254100.0
2008-06-03 10:40:00,13.44,13.56,13.43,13.55,681100.0,11.6664,11.7705,11.6577,11.7619,681100.0
2008-06-03 10:50:00,13.56,13.58,13.45,13.5,437400.0,11.7705,11.7879,11.675,11.7185,437400.0
2008-06-03 11:00:00,13.49,13.53,13.42,13.44,396400.0,11.7098,11.7445,11.649,11.6664,396400.0
2008-06-03 11:10:00,13.44,13.46,13.4,13.45,254100.0,11.6664,11.6837,11.6316,11.675,254100.0
2008-06-03 11:20:00,13.45,13.48,13.43,13.45,194500.0,11.675,11.7011,11.6577,11.675,194500.0
2008-06-03 11:30:00,13.45,13.45,13.4,13.42,97400.0,11.675,11.675,11.6316,11.649,97400.0
2008-06-03 11:40:00,13.42,13.47,13.42,13.47,129400.0,11.649,11.6924,11.649,11.6924,129400.0
2008-06-03 11:50:00,13.47,13.54,13.46,13.54,147800.0,11.6924,11.7532,11.6837,11.7532,147800.0
2008-06-03 12:00:00,13.54,13.54,13.48,13.51,224300.0,11.7532,11.7532,11.7011,11.7271,224300.0
2008-06-03 12:10:00,13.52,13.6,13.51,13.59,421600.0,11.7358,11.8053,11.7271,11.7966,421600.0
2008-06-03 12:20:00,13.59,13.59,13.54,13.56,132500.0,11.7966,11.7966,11.7532,11.7705,132500.0
2008-06-03 12:30:00,13.56,13.71,13.52,13.69,621600.0,11.7705,11.9007,11.7358,11.8834,621600.0
2008-06-03 12:40:00,13.7,13.75,13.69,13.74,505100.0,11.8921,11.9355,11.8834,11.9268,505100.0
2008-06-03 12:50:00,13.74,13.75,13.69,13.7,190200.0,11.9268,11.9355,11.8834,11.8921,190200.0
2008-06-03 13:00:00,13.7,13.73,13.7,13.72,200600.0,11.8921,11.9181,11.8921,11.9094,200600.0
2008-06-03 13:10:00,13.72,13.74,13.65,13.74,493300.0,11.9094,11.9268,11.8487,11.9268,493300.0
2008-06-03 13:20:00,13.74,13.75,13.72,13.73,197300.0,11.9268,11.9355,11.9094,11.9181,197300.0
2008-06-03 13:30:00,13.74,13.82,13.68,13.78,784100.0,11.9268,11.9962,11.8747,11.9615,784100.0
2008-06-03 13:40:00,13.77,13.82,13.73,13.74,241100.0,11.9528,11.9962,11.9181,11.9268,241100.0
2008-06-03 13:50:00,13.73,13.76,13.6,13.66,647100.0,11.9181,11.9441,11.8053,11.8573,647100.0
2008-06-03 14:00:00,13.66,13.7,13.62,13.69,307900.0,11.8573,11.8921,11.8226,11.8834,307900.0
2008-06-03 14:10:00,13.69,13.74,13.67,13.67,336700.0,11.8834,11.9268,11.866,11.866,336700.0
2008-06-03 14:20:00,13.67,13.68,13.62,13.65,353800.0,11.866,11.8747,11.8226,11.8487,353800.0
2008-06-03 14:30:00,13.65,13.67,13.64,13.65,347500.0,11.8487,11.866,11.84,11.8487,347500.0
2008-06-03 14:40:00,13.64,13.68,13.62,13.63,181400.0,11.84,11.8747,11.8226,11.8313,181400.0
2008-06-03 14:50:00,13.63,13.65,13.6,13.63,329500.0,11.8313,11.8487,11.8053,11.8313,329500.0
2008-06-03 15:00:00,13.62,13.69,13.61,13.67,650000.0,11.8226,11.8834,11.8139,11.866,650000.0
2008-06-03 15:10:00,13.66,13.66,13.56,13.58,453400.0,11.8573,11.8573,11.7705,11.7879,453400.0
2008-06-03 15:20:00,13.58,13.65,13.56,13.59,766700.0,11.7879,11.8487,11.7705,11.7966,766700.0
2008-06-03 15:30:00,13.59,13.62,13.54,13.61,686200.0,11.7966,11.8226,11.7532,11.8139,686200.0
2008-06-03 15:40:00,13.61,13.62,13.54,13.55,850700.0,11.8139,11.8226,11.7532,11.7619,850700.0
2008-06-03 15:50:00,13.55,13.59,13.46,13.48,1753000.0,11.7619,11.7966,11.6837,11.7011,1753000.0
2008-06-04 09:30:00,13.45,13.72,13.42,13.64,586700.0,11.675,11.9094,11.649,11.84,586700.0
2008-06-04 09:40:00,13.63,13.72,13.6,13.67,373300.0,11.8313,11.9094,11.8053,11.866,373300.0
2008-06-04 09:50:00,13.66,13.66,13.5,13.55,459600.0,11.8573,11.8573,11.7185,11.7619,459600.0
2008-06-04 10:00:00,13.55,13.58,13.49,13.57,521700.0,11.7619,11.7879,11.7098,11.7792,521700.0
2008-06-04 10:10:00,13.56,13.62,13.49,13.6,346800.0,11.7705,11.8226,11.7098,11.8053,346800.0
2008-06-04 10:20:00,13.61,13.63,13.58,13.61,355100.0,11.8139,11.8313,11.7879,11.8139,355100.0
2008-06-04 10:30:00,13.6,13.62,13.52,13.6,854100.0,11.8053,11.8226,11.7358,11.8053,854100.0
2008-06-04 10:40:00,13.6,13.62,13.57,13.59,644600.0,11.8053,11.8226,11.7792,11.7966,644600.0
2008-06-04 10:50:00,13.59,13.65,13.58,13.64,537300.0,11.7966,11.8487,11.7879,11.84,537300.0
2008-06-04 11:00:00,13.65,13.68,13.57,13.68,396200.0,11.8487,11.8747,11.7792,11.8747,396200.0
2008-06-04 11:10:00,13.68,13.7,13.63,13.69,426700.0,11.8747,11.8921,11.8313,11.8834,426700.0
2008-06-04 11:20:00,13.7,13.7,13.65,13.65,327800.0,11.8921,11.8921,11.8487,11.8487,327800.0
2008-06-04 11:30:00,13.65,13.66,13.55,13.56,427100.0,11.8487,11.8573,11.7619,11.7705,427100.0
2008-06-04 11:40:00,13.57,13.6,13.56,13.57,276000.0,11.7792,11.8053,11.7705,11.7792,276000.0
2008-06-04 11:50:00,13.57,13.65,13.57,13.6,485300.0,11.7792,11.8487,11.7792,11.8053,485300.0
2008-06-04 12:00:00,13.6,13.6,13.55,13.55,95000.0,11.8053,11.8053,11.7619,11.7619,95000.0
2008-06-04 12:10:00,13.56,13.61,13.56,13.6,270300.0,11.7705,11.8139,11.7705,11.8053,270300.0
2008-06-04 12:20:00,13.6,13.61,13.59,13.6,125300.0,11.8053,11.8139,11.7966,11.8053,125300.0
2008-06-04 12:30:00,13.61,13.61,13.59,13.6,263400.0,11.8139,11.8139,11.7966,11.8053,263400.0
2008-06-04 12:40:00,13.61,13.62,13.58,13.61,297200.0,11.8139,11.8226,11.7879,11.8139,297200.0
2008-06-04 12:50:00,13.61,13.61,13.57,13.59,323000.0,11.8139,11.8139,11.7792,11.7966,323000.0
2008-06-04 13:00:00,13.6,13.62,13.59,13.6,236100.0,11.8053,11.8226,11.7966,11.8053,236100.0
2008-06-04 13:10:00,13.61,13.61,13.59,13.6,380100.0,11.8139,11.8139,11.7966,11.8053,380100.0
2008-06-04 13:20:00,13.61,13.61,13.6,13.6,207700.0,11.8139,11.8139,11.8053,11.8053,207700.0
2008-06-04 13:30:00,13.6,13.61,13.58,13.59,413500.0,11.8053,11.8139,11.7879,11.7966,413500.0
2008-06-04 13:40:00,13.59,13.61,13.55,13.55,319600.0,11.7966,11.8139,11.7619,11.7619,319600.0
2008-06-04 13:50:00,13.56,13.61,13.55,13.58,361700.0,11.7705,11.8139,11.7619,11.7879,361700.0
2008-06-04 14:00:00,13.58,13.62,13.58,13.58,417700.0,11.7879,11.8226,11.7879,11.7879,417700.0
2008-06-04 14:10:00,13.58,13.6,13.55,13.59,251100.0,11.7879,11.8053,11.7619,11.7966,251100.0
2008-06-04 14:20:00,13.58,13.64,13.58,13.6,595900.0,11.7879,11.84,11.7879,11.8053,595900.0
2008-06-04 14:30:00,13.6,13.68,13.6,13.68,223400.0,11.8053,11.8747,11.8053,11.8747,223400.0
2008-06-04 14:40:00,13.67,13.69,13.61,13.61,205000.0,11.866,11.8834,11.8139,11.8139,205000.0
2008-06-04 14:50:00,13.61,13.64,13.57,13.61,389300.0,11.8139,11.84,11.7792,11.8139,389300.0
2008-06-04 15:00:00,13.61,13.64,13.58,13.63,236300.0,11.8139,11.84,11.7879,11.8313,236300.0
2008-06-04 15:10:00,13.64,13.66,13.6,13.62,380700.0,11.84,11.8573,11.8053,11.8226,380700.0
2008-06-04 15:20:00,13.62,13.64,13.59,13.62,296900.0,11.8226,11.84,11.7966,11.8226,296900.0
2008-06-04 15:30:00,13.62,13.63,13.59,13.6,515600.0,11.8226,11.8313,11.7966,11.8053,515600.0
2008-06-04 15:40:00,13.6,13.65,13.45,13.62,1059000.0,11.8053,11.8487,11.675,11.8226,1059000.0
2008-06-04 15:50:00,13.62,13.62,13.56,13.59,372000.0,11.8226,11.8226,11.7705,11.7966,372000.0
2008-06-05 09:30:00,13.7,14.03,13.7,14.03,1053800.0,11.8921,12.1785,11.8921,12.1785,1053800.0
2008-06-05 09:40:00,14.03,14.18,14.02,14.18,562700.0,12.1785,12.3087,12.1698,12.3087,562700.0
2008-06-05 09:50:00,14.17,14.37,14.17,14.33,557000.0,12.3,12.4736,12.3,12.4389,557000.0
2008-06-05 10:00:00,14.33,14.47,14.32,14.46,786200.0,12.4389,12.5604,12.4302,12.5518,786200.0
2008-06-05 10:10:00,14.47,14.74,14.46,14.66,829300.0,12.5604,12.7948,12.5518,12.7254,829300.0
2008-06-05 10:20:00,14.67,14.77,14.61,14.62,581700.0,12.7341,12.8209,12.682,12.6906,581700.0
2008-06-05 10:30:00,14.62,14.65,14.42,14.44,724700.0,12.6906,12.7167,12.517,12.5344,724700.0
2008-06-05 10:40:00,14.44,14.46,14.29,14.3,637500.0,12.5344,12.5518,12.4042,12.4129,637500.0
2008-06-05 10:50:00,14.31,14.34,14.19,14.19,573200.0,12.4216,12.4476,12.3174,12.3174,573200.0
2008-06-05 11:00:00,14.2,14.21,14.06,14.18,720500.0,12.3261,12.3348,12.2046,12.3087,720500.0
2008-06-05 11:10:00,14.18,14.23,14.14,14.19,580300.0,12.3087,12.3521,12.274,12.3174,580300.0
2008-06-05 11:20:00,14.18,14.22,14.16,14.17,391000.0,12.3087,12.3434,12.2914,12.3,391000.0
2008-06-05 11:30:00,14.17,14.26,14.17,14.24,530300.0,12.3,12.3782,12.3,12.3608,530300.0
2008-06-05 11:40:00,14.24,14.26,14.1,14.12,401400.0,12.3608,12.3782,12.2393,12.2566,401400.0
2008-06-05 11:50:00,14.12,14.13,14.0,14.01,368500.0,12.2566,12.2653,12.1525,12.1611,368500.0
2008-06-05 12:00:00,14.02,14.05,14.0,14.03,330800.0,12.1698,12.1959,12.1525,12.1785,330800.0
2008-06-05 12:10:00,14.03,14.08,14.0,14.06,261100.0,12.1785,12.2219,12.1525,12.2046,261100.0
2008-06-05 12:20:00,14.05,14.18,14.05,14.18,167800.0,12.1959,12.3087,12.1959,12.3087,167800.0
2008-06-05 12:30:00,14.17,14.23,14.17,14.2,211900.0,12.3,12.3521,12.3,12.3261,211900.0
2008-06-05 12:40:00,14.19,14.21,14.15,14.19,163100.0,12.3174,12.3348,12.2827,12.3174,163100.0
2008-06-05 12:50:00,14.19,14.26,14.18,14.25,167200.0,12.3174,12.3782,12.3087,12.3695,167200.0
2008-06-05 13:00:00,14.25,14.29,14.21,14.24,167700.0,12.3695,12.4042,12.3348,12.3608,167700.0
2008-06-05 13:10:00,14.23,14.23,14.19,14.22,120100.0,12.3521,12.3521,12.3174,12.3434,120100.0
2008-06-05 13:20:00,14.22,14.24,14.19,14.24,102100.0,12.3434,12.3608,12.3174,12.3608,102100.0
2008-06-05 13:30:00,14.24,14.31,14.23,14.3,157700.0,12.3608,12.4216,12.3521,12.4129,157700.0
2008-06-05 13:40:00,14.3,14.32,14.27,14.28,239500.0,12.4129,12.4302,12.3868,12.3955,239500.0
2008-06-05 13:50:00,14.27,14.29,14.19,14.21,228500.0,12.3868,12.4042,12.3174,12.3348,228500.0
2008-06-05 14:00:00,14.2,14.21,14.16,14.21,282900.0,12.3261,12.3348,12.2914,12.3348,282900.0
2008-06-05 14:10:00,14.2,14.23,14.18,14.2,156600.0,12.3261,12.3521,12.3087,12.3261,156600.0
2008-06-05 14:20:00,14.2,14.22,14.15,14.16,517700.0,12.3261,12.3434,12.2827,12.2914,517700.0
2008-06-05 14:30:00,14.15,14.16,14.06,14.13,253400.0,12.2827,12.2914,12.2046,12.2653,253400.0
2008-06-05 14:40:00,14.12,14.19,14.11,14.18,188700.0,12.2566,12.3174,12.248,12.3087,188700.0
2008-06-05 14:50:00,14.17,14.21,14.14,14.16,248600.0,12.3,12.3348,12.274,12.2914,248600.0
2008-06-05 15:00:00,14.16,14.18,14.12,14.18,205500.0,12.2914,12.3087,12.2566,12.3087,205500.0
2008-06-05 15:10:00,14.17,14.2,14.1,14.11,275800.0,12.3,12.3261,12.2393,12.248,275800.0
2008-06-05 15:20:00,14.1,14.18,14.09,14.17,270200.0,12.2393,12.3087,12.2306,12.3,270200.0
2008-06-05 15:30:00,14.17,14.24,14.17,14.22,270000.0,12.3,12.3608,12.3,12.3434,270000.0
2008-06-05 15:40:00,14.23,14.31,14.2,14.3,571300.0,12.3521,12.4216,12.3261,12.4129,571300.0
2008-06-05 15:50:00,14.3,14.31,14.2,14.21,582100.0,12.4129,12.4216,12.3261,12.3348,582100.0
2008-06-06 09:30:00,13.95,13.95,13.61,13.66,370400.0,12.1091,12.1091,11.8139,11.8573,370400.0
2008-06-06 09:40:00,13.66,13.71,13.52,13.7,452600.0,11.8573,11.9007,11.7358,11.8921,452600.0
2008-06-06 09:50:00,13.69,13.75,13.67,13.68,379000.0,11.8834,11.9355,11.866,11.8747,379000.0
2008-06-06 10:00:00,13.68,13.68,13.52,13.57,475700.0,11.8747,11.8747,11.7358,11.7792,475700.0
2008-06-06 10:10:00,13.57,13.71,13.56,13.63,363900.0,11.7792,11.9007,11.7705,11.8313,363900.0
2008-06-06 10:20:00,13.64,13.79,13.64,13.74,416000.0,11.84,11.9702,11.84,11.9268,416000.0
2008-06-06 10:30:00,13.74,13.8,13.71,13.77,427000.0,11.9268,11.9789,11.9007,11.9528,427000.0
2008-06-06 10:40:00,13.77,13.79,13.71,13.79,277500.0,11.9528,11.9702,11.9007,11.9702,277500.0
2008-06-06 10:50:00,13.79,13.82,13.72,13.72,343300.0,11.9702,11.9962,11.9094,11.9094,343300.0
2008-06-06 11:00:00,13.72,13.73,13.64,13.65,342900.0,11.9094,11.9181,11.84,11.8487,342900.0
2008-06-06 11:10:00,13.64,13.73,13.64,13.71,307800.0,11.84,11.9181,11.84,11.9007,307800.0
2008-06-06 11:20:00,13.71,13.77,13.7,13.73,217100.0,11.9007,11.9528,11.8921,11.9181,217100.0
2008-06-06 11:30:00,13.73,13.78,13.7,13.75,172000.0,11.9181,11.9615,11.8921,11.9355,172000.0
2008-06-06 11:40:00,13.75,13.75,13.7,13.72,116500.0,11.9355,11.9355,11.8921,11.9094,116500.0
2008-06-06 11:50:00,13.72,13.78,13.72,13.76,103800.0,11.9094,11.9615,11.9094,11.9441,103800.0
2008-06-06 12:00:00,13.75,13.76,13.7,13.71,131400.0,11.9355,11.9441,11.8921,11.9007,131400.0
2008-06-06 12:10:00,13.71,13.76,13.7,13.73,176800.0,11.9007,11.9441,11.8921,11.9181,176800.0
2008-06-06 12:20:00,13.73,13.74,13.7,13.74,147400.0,11.9181,11.9268,11.8921,11.9268,147400.0
2008-06-06 12:30:00,13.74,13.82,13.73,13.81,142100.0,11.9268,11.9962,11.9181,11.9875,142100.0
2008-06-06 12:40:00,13.81,13.88,13.8,13.86,182200.0,11.9875,12.0483,11.9789,12.0309,182200.0
2008-06-06 12:50:00,13.86,13.89,13.83,13.87,410000.0,12.0309,12.057,12.0049,12.0396,410000.0
2008-06-06 13:00:00,13.87,13.89,13.8,13.83,316000.0,12.0396,12.057,11.9789,12.0049,316000.0
2008-06-06 13:10:00,13.82,13.85,13.75,13.75,250300.0,11.9962,12.0223,11.9355,11.9355,250300.0
2008-06-06 13:20:00,13.75,13.79,13.73,13.76,170200.0,11.9355,11.9702,11.9181,11.9441,170200.0
2008-06-06 13:30:00,13.76,13.8,13.74,13.76,110600.0,11.9441,11.9789,11.9268,11.9441,110600.0
2008-06-06 13:40:00,13.76,13.79,13.76,13.76,67100.0,11.9441,11.9702,11.9441,11.9441,67100.0
2008-06-06 13:50:00,13.76,13.8,13.74,13.8,195900.0,11.9441,11.9789,11.9268,11.9789,195900.0
2008-06-06 14:00:00,13.8,13.81,13.75,13.77,165700.0,11.9789,11.9875,11.9355,11.9528,165700.0
2008-06-06 14:10:00,13.76,13.77,13.62,13.7,281300.0,11.9441,11.9528,11.8226,11.8921,281300.0
2008-06-06 14:20:00,13.71,13.73,13.66,13.71,273400.0,11.9007,11.9181,11.8573,11.9007,273400.0
2008-06-06 14:30:00,13.71,13.76,13.7,13.72,185000.0,11.9007,11.9441,11.8921,11.9094,185000.0
2008-06-06 14:40:00,13.71,13.75,13.71,13.74,257100.0,11.9007,11.9355,11.9007,11.9268,257100.0
2008-06-06 14:50:00,13.73,13.74,13.67,13.67,374600.0,11.9181,11.9268,11.866,11.866,374600.0
2008-06-06 15:00:00,13.68,13.77,13.67,13.76,321200.0,11.8747,11.9528,11.866,11.9441,321200.0
2008-06-06 15:10:00,13.76,13.77,13.69,13.71,519200.0,11.9441,11.9528,11.8834,11.9007,519200.0
2008-06-06 15:20:00,13.71,13.72,13.67,13.71,445900.0,11.9007,11.9094,11.866,11.9007,445900.0
2008-06-06 15:30:00,13.71,13.71,13.63,13.68,464900.0,11.9007,11.9007,11.8313,11.8747,464900.0
2008-06-06 15:40:00,13.67,13.71,13.64,13.69,407400.0,11.866,11.9007,11.84,11.8834,407400.0
2008-06-06 15:50:00,13.68,13.74,13.68,13.71,968200.0,11.8747,11.9268,11.8747,11.9007,968200.0
2008-06-09 09:30:00,13.7,13.88,13.68,13.85,256600.0,11.8921,12.0483,11.8747,12.0223,256600.0
2008-06-09 09:40:00,13.84,13.84,13.7,13.79,305700.0,12.0136,12.0136,11.8921,11.9702,305700.0
2008-06-09 09:50:00,13.78,13.96,13.75,13.95,235900.0,11.9615,12.1177,11.9355,12.1091,235900.0
2008-06-09 10:00:00,13.94,14.0,13.91,14.0,360800.0,12.1004,12.1525,12.0743,12.1525,360800.0
2008-06-09 10:10:00,13.99,14.1,13.96,14.03,363300.0,12.1438,12.2393,12.1177,12.1785,363300.0
2008-06-09 10:20:00,14.03,14.14,14.02,14.07,394200.0,12.1785,12.274,12.1698,12.2132,394200.0
2008-06-09 10:30:00,14.07,14.14,14.04,14.06,355300.0,12.2132,12.274,12.1872,12.2046,355300.0
2008-06-09 10:40:00,14.06,14.08,13.93,13.97,298500.0,12.2046,12.2219,12.0917,12.1264,298500.0
2008-06-09 10:50:00,13.97,14.0,13.95,13.97,278900.0,12.1264,12.1525,12.1091,12.1264,278900.0
2008-06-09 11:00:00,13.97,14.06,13.96,14.05,167000.0,12.1264,12.2046,12.1177,12.1959,167000.0
2008-06-09 11:10:00,14.04,14.19,14.04,14.16,267200.0,12.1872,12.3174,12.1872,12.2914,267200.0
2008-06-09 11:20:00,14.16,14.21,14.15,14.2,186600.0,12.2914,12.3348,12.2827,12.3261,186600.0
2008-06-09 11:30:00,14.2,14.21,14.14,14.14,199900.0,12.3261,12.3348,12.274,12.274,199900.0
2008-06-09 11:40:00,14.15,14.15,14.08,14.12,115000.0,12.2827,12.2827,12.2219,12.2566,115000.0
2008-06-09 11:50:00,14.13,14.13,14.09,14.09,69700.0,12.2653,12.2653,12.2306,12.2306,69700.0
2008-06-09 12:00:00,14.09,14.1,14.04,14.08,72900.0,12.2306,12.2393,12.1872,12.2219,72900.0
2008-06-09 12:10:00,14.08,14.13,14.07,14.12,63600.0,12.2219,12.2653,12.2132,12.2566,63600.0
2008-06-09 12:20:00,14.13,14.15,14.11,14.12,87700.0,12.2653,12.2827,12.248,12.2566,87700.0
2008-06-09 12:30:00,14.13,14.16,14.11,14.14,112800.0,12.2653,12.2914,12.248,12.274,112800.0
2008-06-09 12:40:00,14.15,14.16,14.12,14.13,102600.0,12.2827,12.2914,12.2566,12.2653,102600.0
2008-06-09 12:50:00,14.14,14.18,14.12,14.18,89800.0,12.274,12.3087,12.2566,12.3087,89800.0
2008-06-09 13:00:00,14.17,14.18,14.09,14.12,118200.0,12.3,12.3087,12.2306,12.2566,118200.0
2008-06-09 13:10:00,14.12,14.14,14.04,14.08,125300.0,12.2566,12.274,12.1872,12.2219,125300.0
2008-06-09 13:20:00,14.08,14.1,14.04,14.1,119200.0,12.2219,12.2393,12.1872,12.2393,119200.0
2008-06-09 13:30:00,14.1,14.13,14.09,14.1,163800.0,12.2393,12.2653,12.2306,12.2393,163800.0
2008-06-09 13:40:00,14.11,14.15,14.07,14.08,155100.0,12.248,12.2827,12.2132,12.2219,155100.0
2008-06-09 13:50:00,14.07,14.11,14.01,14.08,243600.0,12.2132,12.248,12.1611,12.2219,243600.0
2008-06-09 14:00:00,14.08,14.1,14.03,14.05,237100.0,12.2219,12.2393,12.1785,12.1959,237100.0
2008-06-09 14:10:00,14.05,14.06,13.96,14.01,320200.0,12.1959,12.2046,12.1177,12.1611,320200.0
2008-06-09 14:20:00,14.01,14.14,13.99,14.09,235700.0,12.1611,12.274,12.1438,12.2306,235700.0
2008-06-09 14:30:00,14.09,14.15,14.06,14.15,215500.0,12.2306,12.2827,12.2046,12.2827,215500.0
2008-06-09 14:40:00,14.15,14.18,14.11,14.18,366700.0,12.2827,12.3087,12.248,12.3087,366700.0
2008-06-09 14:50:00,14.18,14.19,14.13,14.18,466600.0,12.3087,12.3174,12.2653,12.3087,466600.0
2008-06-09 15:00:00,14.17,14.19,14.15,14.17,511600.0,12.3,12.3174,12.2827,12.3,511600.0
2008-06-09 15:10:00,14.17,14.2,14.17,14.2,329400.0,12.3,12.3261,12.3,12.3261,329400.0
2008-06-09 15:20:00,14.19,14.21,14.15,14.2,357900.0,12.3174,12.3348,12.2827,12.3261,357900.0
2008-06-09 15:30:00,14.2,14.22,14.18,14.2,389700.0,12.3261,12.3434,12.3087,12.3261,389700.0
2008-06-09 15:40:00,14.2,14.25,14.18,14.21,482600.0,12.3261,12.3695,12.3087,12.3348,482600.0
2008-06-09 15:50:00,14.21,14.23,14.18,14.19,549700.0,12.3348,12.3521,12.3087,12.3174,549700.0
2008-06-10 09:30:00,14.0,14.0,13.76,13.87,271800.0,12.1564,12.1564,11.948,12.0435,271800.0
2008-06-10 09:40:00,13.86,13.89,13.81,13.81,205400.0,12.0348,12.0609,11.9914,11.9914,205400.0
2008-06-10 09:50:00,13.81,13.87,13.75,13.79,453900.0,11.9914,12.0435,11.9393,11.9741,453900.0
2008-06-10 10:00:00,13.78,13.8,13.75,13.8,524300.0,11.9654,11.9827,11.9393,11.9827,524300.0
2008-06-10 10:10:00,13.8,13.92,13.79,13.9,325900.0,11.9827,12.0869,11.9741,12.0696,325900.0
2008-06-10 10:20:00,13.91,13.95,13.89,13.93,322400.0,12.0783,12.113,12.0609,12.0956,322400.0
2008-06-10 10:30:00,13.94,13.94,13.87,13.93,639200.0,12.1043,12.1043,12.0435,12.0956,639200.0
2008-06-10 10:40:00,13.93,14.02,13.9,14.0,406000.0,12.0956,12.1738,12.0696,12.1564,406000.0
2008-06-10 10:50:00,14.01,14.1,13.99,14.08,273000.0,12.1651,12.2432,12.1477,12.2259,273000.0
2008-06-10 11:00:00,14.08,14.13,13.95,13.96,418800.0,12.2259,12.2693,12.113,12.1217,418800.0
2008-06-10 11:10:00,13.97,14.02,13.95,13.97,283400.0,12.1304,12.1738,12.113,12.1304,283400.0
2008-06-10 11:20:00,13.98,13.98,13.87,13.87,220600.0,12.139,12.139,12.0435,12.0435,220600.0
2008-06-10 11:30:00,13.88,13.9,13.83,13.84,161000.0,12.0522,12.0696,12.0088,12.0175,161000.0
2008-06-10 11:40:00,13.85,13.94,13.84,13.9,220500.0,12.0262,12.1043,12.0175,12.0696,220500.0
2008-06-10 11:50:00,13.91,13.96,13.89,13.94,415700.0,12.0783,12.1217,12.0609,12.1043,415700.0
2008-06-10 12:00:00,13.94,13.97,13.88,13.94,216000.0,12.1043,12.1304,12.0522,12.1043,216000.0
2008-06-10 12:10:00,13.94,14.02,13.93,13.96,378800.0,12.1043,12.1738,12.0956,12.1217,378800.0
2008-06-10 12:20:00,13.96,13.97,13.88,13.9,160300.0,12.1217,12.1304,12.0522,12.0696,160300.0
2008-06-10 12:30:00,13.9,13.96,13.88,13.94,136400.0,12.0696,12.1217,12.0522,12.1043,136400.0
2008-06-10 12:40:00,13.95,13.99,13.94,13.98,214800.0,12.113,12.1477,12.1043,12.139,214800.0
2008-06-10 12:50:00,13.99,14.0,13.95,13.97,243800.0,12.1477,12.1564,12.113,12.1304,243800.0
2008-06-10 13:00:00,13.97,14.01,13.94,14.01,389700.0,12.1304,12.1651,12.1043,12.1651,389700.0
2008-06-10 13:10:00,14.01,14.09,13.99,14.09,564100.0,12.1651,12.2345,12.1477,12.2345,564100.0
2008-06-10 13:20:00,14.09,14.15,14.08,14.14,335500.0,12.2345,12.2866,12.2259,12.278,335500.0
2008-06-10 13:30:00,14.15,14.16,14.05,14.07,239700.0,12.2866,12.2953,12.1998,12.2172,239700.0
2008-06-10 13:40:00,14.06,14.1,14.04,14.09,173800.0,12.2085,12.2432,12.1911,12.2345,173800.0
2008-06-10 13:50:00,14.08,14.12,14.05,14.06,218200.0,12.2259,12.2606,12.1998,12.2085,218200.0
2008-06-10 14:00:00,14.07,14.08,13.94,13.98,537700.0,12.2172,12.2259,12.1043,12.139,537700.0
2008-06-10 14:10:00,13.99,14.02,13.94,13.96,251000.0,12.1477,12.1738,12.1043,12.1217,251000.0
2008-06-10 14:20:00,13.96,14.04,13.95,14.0,267900.0,12.1217,12.1911,12.113,12.1564,267900.0
2008-06-10 14:30:00,14.01,14.01,13.95,13.98,245400.0,12.1651,12.1651,12.113,12.139,245400.0
2008-06-10 14:40:00,13.98,14.01,13.96,13.97,194800.0,12.139,12.1651,12.1217,12.1304,194800.0
2008-06-10 14:50:00,13.97,14.03,13.96,13.99,319700.0,12.1304,12.1824,12.1217,12.1477,319700.0
2008-06-10 15:00:00,14.0,14.05,13.98,14.0,236500.0,12.1564,12.1998,12.139,12.1564,236500.0
2008-06-10 15:10:00,14.0,14.01,13.96,13.96,270900.0,12.1564,12.1651,12.1217,12.1217,270900.0
2008-06-10 15:20:00,13.97,14.03,13.96,13.98,261500.0,12.1304,12.1824,12.1217,12.139,261500.0
2008-06-10 15:30:00,13.98,13.99,13.93,13.94,205600.0,12.139,12.1477,12.0956,12.1043,205600.0
2008-06-10 15:40:00,13.94,13.96,13.9,13.92,326300.0,12.1043,12.1217,12.0696,12.0869,326300.0
2008-06-10 15:50:00,13.92,13.97,13.9,13.9,367800.0,12.0869,12.1304,12.0696,12.0696,367800.0
2008-06-11 09:30:00,13.86,14.03,13.78,14.01,158200.0,12.0348,12.1824,11.9654,12.1651,158200.0
2008-06-11 09:40:00,14.01,14.05,13.87,13.88,157200.0,12.1651,12.1998,12.0435,12.0522,157200.0
2008-06-11 09:50:00,13.89,13.97,13.87,13.95,139900.0,12.0609,12.1304,12.0435,12.113,139900.0
2008-06-11 10:00:00,13.96,13.97,13.86,13.88,228700.0,12.1217,12.1304,12.0348,12.0522,228700.0
2008-06-11 10:10:00,13.88,13.89,13.85,13.87,279800.0,12.0522,12.0609,12.0262,12.0435,279800.0
2008-06-11 10:20:00,13.88,13.88,13.84,13.85,144500.0,12.0522,12.0522,12.0175,12.0262,144500.0
2008-06-11 10:30:00,13.85,13.88,13.72,13.76,514700.0,12.0262,12.0522,11.9133,11.948,514700.0
2008-06-11 10:40:00,13.75,13.76,13.68,13.72,254200.0,11.9393,11.948,11.8785,11.9133,254200.0
2008-06-11 10:50:00,13.72,13.76,13.65,13.75,235800.0,11.9133,11.948,11.8525,11.9393,235800.0
2008-06-11 11:00:00,13.75,13.76,13.7,13.73,281600.0,11.9393,11.948,11.8959,11.922,281600.0
2008-06-11 11:10:00,13.73,13.8,13.73,13.78,180100.0,11.922,11.9827,11.922,11.9654,180100.0
2008-06-11 11:20:00,13.78,13.78,13.72,13.74,227800.0,11.9654,11.9654,11.9133,11.9306,227800.0
2008-06-11 11:30:00,13.75,13.77,13.71,13.74,212900.0,11.9393,11.9567,11.9046,11.9306,212900.0
2008-06-11 11:40:00,13.75,13.79,13.72,13.73,123000.0,11.9393,11.9741,11.9133,11.922,123000.0
2008-06-11 11:50:00,13.74,13.8,13.71,13.79,136200.0,11.9306,11.9827,11.9046,11.9741,136200.0
2008-06-11 12:00:00,13.79,13.8,13.75,13.78,98700.0,11.9741,11.9827,11.9393,11.9654,98700.0
2008-06-11 12:10:00,13.77,13.77,13.7,13.71,87100.0,11.9567,11.9567,11.8959,11.9046,87100.0
2008-06-11 12:20:00,13.7,13.73,13.67,13.68,204900.0,11.8959,11.922,11.8699,11.8785,204900.0
2008-06-11 12:30:00,13.68,13.73,13.67,13.71,227300.0,11.8785,11.922,11.8699,11.9046,227300.0
2008-06-11 12:40:00,13.7,13.75,13.69,13.71,204000.0,11.8959,11.9393,11.8872,11.9046,204000.0
2008-06-11 12:50:00,13.71,13.74,13.71,13.73,58700.0,11.9046,11.9306,11.9046,11.922,58700.0
2008-06-11 13:00:00,13.73,13.74,13.7,13.74,118200.0,11.922,11.9306,11.8959,11.9306,118200.0
2008-06-11 13:10:00,13.74,13.76,13.7,13.75,108400.0,11.9306,11.948,11.8959,11.9393,108400.0
2008-06-11 13:20:00,13.75,13.8,13.74,13.8,168300.0,11.9393,11.9827,11.9306,11.9827,168300.0
2008-06-11 13:30:00,13.8,13.8,13.71,13.72,146400.0,11.9827,11.9827,11.9046,11.9133,146400.0
2008-06-11 13:40:00,13.72,13.78,13.71,13.73,128400.0,11.9133,11.9654,11.9046,11.922,128400.0
2008-06-11 13:50:00,13.73,13.78,13.72,13.78,70500.0,11.922,11.9654,11.9133,11.9654,70500.0
2008-06-11 14:00:00,13.78,13.8,13.72,13.79,147600.0,11.9654,11.9827,11.9133,11.9741,147600.0
2008-06-11 14:10:00,13.79,13.8,13.76,13.79,110000.0,11.9741,11.9827,11.948,11.9741,110000.0
2008-06-11 14:20:00,13.79,13.83,13.76,13.76,263400.0,11.9741,12.0088,11.948,11.948,263400.0
2008-06-11 14:30:00,13.77,13.77,13.68,13.7,119600.0,11.9567,11.9567,11.8785,11.8959,119600.0
2008-06-11 14:40:00,13.7,13.73,13.66,13.68,138800.0,11.8959,11.922,11.8612,11.8785,138800.0
2008-06-11 14:50:00,13.68,13.71,13.65,13.65,89000.0,11.8785,11.9046,11.8525,11.8525,89000.0
2008-06-11 15:00:00,13.66,13.67,13.65,13.66,97500.0,11.8612,11.8699,11.8525,11.8612,97500.0
2008-06-11 15:10:00,13.65,13.69,13.63,13.63,133300.0,11.8525,11.8872,11.8351,11.8351,133300.0
2008-06-11 15:20:00,13.63,13.64,13.61,13.63,134300.0,11.8351,11.8438,11.8178,11.8351,134300.0
2008-06-11 15:30:00,13.63,13.63,13.56,13.56,159700.0,11.8351,11.8351,11.7743,11.7743,159700.0
2008-06-11 15:40:00,13.56,13.57,13.51,13.51,233400.0,11.7743,11.783,11.7309,11.7309,233400.0
2008-06-11 15:50:00,13.52,13.53,13.5,13.52,618500.0,11.7396,11.7483,11.7222,11.7396,618500.0
2008-06-12 09:30:00,13.55,13.84,13.55,13.7,159000.0,11.7657,12.0175,11.7657,11.8959,159000.0
2008-06-12 09:40:00,13.71,13.81,13.7,13.8,157800.0,11.9046,11.9914,11.8959,11.9827,157800.0
2008-06-12 09:50:00,13.81,13.81,13.77,13.77,192800.0,11.9914,11.9914,11.9567,11.9567,192800.0
2008-06-12 10:00:00,13.77,13.79,13.72,13.74,204800.0,11.9567,11.9741,11.9133,11.9306,204800.0
2008-06-12 10:10:00,13.74,13.75,13.66,13.66,230000.0,11.9306,11.9393,11.8612,11.8612,230000.0
2008-06-12 10:20:00,13.67,13.68,13.61,13.64,194300.0,11.8699,11.8785,11.8178,11.8438,194300.0
2008-06-12 10:30:00,13.64,13.66,13.63,13.65,112400.0,11.8438,11.8612,11.8351,11.8525,112400.0
2008-06-12 10:40:00,13.65,13.73,13.65,13.71,151100.0,11.8525,11.922,11.8525,11.9046,151100.0
2008-06-12 10:50:00,13.71,13.79,13.7,13.79,153800.0,11.9046,11.9741,11.8959,11.9741,153800.0
2008-06-12 11:00:00,13.8,13.93,13.79,13.92,297300.0,11.9827,12.0956,11.9741,12.0869,297300.0
2008-06-12 11:10:00,13.92,13.94,13.86,13.91,208500.0,12.0869,12.1043,12.0348,12.0783,208500.0
2008-06-12 11:20:00,13.92,13.95,13.88,13.94,249200.0,12.0869,12.113,12.0522,12.1043,249200.0
2008-06-12 11:30:00,13.95,13.98,13.94,13.97,189700.0,12.113,12.139,12.1043,12.1304,189700.0
2008-06-12 11:40:00,13.98,13.98,13.9,13.94,131400.0,12.139,12.139,12.0696,12.1043,131400.0
2008-06-12 11:50:00,13.94,13.96,13.93,13.94,145900.0,12.1043,12.1217,12.0956,12.1043,145900.0
2008-06-12 12:00:00,13.95,13.97,13.93,13.94,180000.0,12.113,12.1304,12.0956,12.1043,180000.0
2008-06-12 12:10:00,13.94,13.98,13.94,13.95,102700.0,12.1043,12.139,12.1043,12.113,102700.0
2008-06-12 12:20:00,13.95,13.95,13.89,13.93,142700.0,12.113,12.113,12.0609,12.0956,142700.0
2008-06-12 12:30:00,13.94,13.96,13.93,13.95,152000.0,12.1043,12.1217,12.0956,12.113,152000.0
2008-06-12 12:40:00,13.96,13.96,13.89,13.91,104000.0,12.1217,12.1217,12.0609,12.0783,104000.0
2008-06-12 12:50:00,13.91,13.92,13.86,13.86,257200.0,12.0783,12.0869,12.0348,12.0348,257200.0
2008-06-12 13:00:00,13.87,13.89,13.85,13.86,109600.0,12.0435,12.0609,12.0262,12.0348,109600.0
2008-06-12 13:10:00,13.86,13.87,13.78,13.81,196700.0,12.0348,12.0435,11.9654,11.9914,196700.0
2008-06-12 13:20:00,13.82,13.82,13.77,13.8,140900.0,12.0001,12.0001,11.9567,11.9827,140900.0
2008-06-12 13:30:00,13.81,13.81,13.75,13.76,137500.0,11.9914,11.9914,11.9393,11.948,137500.0
2008-06-12 13:40:00,13.76,13.76,13.68,13.68,85500.0,11.948,11.948,11.8785,11.8785,85500.0
2008-06-12 13:50:00,13.68,13.69,13.65,13.68,227100.0,11.8785,11.8872,11.8525,11.8785,227100.0
2008-06-12 14:00:00,13.69,13.69,13.6,13.64,203900.0,11.8872,11.8872,11.8091,11.8438,203900.0
2008-06-12 14:10:00,13.64,13.68,13.61,13.65,170600.0,11.8438,11.8785,11.8178,11.8525,170600.0
2008-06-12 14:20:00,13.65,13.69,13.64,13.66,185100.0,11.8525,11.8872,11.8438,11.8612,185100.0
2008-06-12 14:30:00,13.65,13.67,13.57,13.58,144400.0,11.8525,11.8699,11.783,11.7917,144400.0
2008-06-12 14:40:00,13.58,13.59,13.5,13.51,142500.0,11.7917,11.8004,11.7222,11.7309,142500.0
2008-06-12 14:50:00,13.5,13.53,13.5,13.53,141400.0,11.7222,11.7483,11.7222,11.7483,141400.0
2008-06-12 15:00:00,13.54,13.54,13.47,13.48,211000.0,11.757,11.757,11.6962,11.7049,211000.0
2008-06-12 15:10:00,13.48,13.48,13.36,13.36,246300.0,11.7049,11.7049,11.6007,11.6007,246300.0
2008-06-12 15:20:00,13.36,13.4,13.28,13.31,397900.0,11.6007,11.6354,11.5312,11.5573,397900.0
2008-06-12 15:30:00,13.31,13.45,13.28,13.43,413200.0,11.5573,11.6788,11.5312,11.6615,413200.0
2008-06-12 15:40:00,13.43,13.58,13.42,13.55,692500.0,11.6615,11.7917,11.6528,11.7657,692500.0
2008-06-12 15:50:00,13.55,13.57,13.54,13.55,521300.0,11.7657,11.783,11.757,11.7657,521300.0
2008-06-13 09:30:00,13.57,14.0,13.57,13.97,279600.0,11.783,12.1564,11.783,12.1304,279600.0
2008-06-13 09:40:00,13.97,13.97,13.71,13.74,197400.0,12.1304,12.1304,11.9046,11.9306,197400.0
2008-06-13 09:50:00,13.74,13.91,13.74,13.91,313200.0,11.9306,12.0783,11.9306,12.0783,313200.0
2008-06-13 10:00:00,13.91,13.93,13.85,13.9,297300.0,12.0783,12.0956,12.0262,12.0696,297300.0
2008-06-13 10:10:00,13.9,13.99,13.86,13.99,149200.0,12.0696,12.1477,12.0348,12.1477,149200.0
2008-06-13 10:20:00,13.99,14.0,13.86,13.87,201300.0,12.1477,12.1564,12.0348,12.0435,201300.0
2008-06-13 10:30:00,13.87,13.9,13.84,13.85,282100.0,12.0435,12.0696,12.0175,12.0262,282100.0
2008-06-13 10:40:00,13.85,13.93,13.84,13.92,268000.0,12.0262,12.0956,12.0175,12.0869,268000.0
2008-06-13 10:50:00,13.92,13.95,13.86,13.9,231400.0,12.0869,12.113,12.0348,12.0696,231400.0
2008-06-13 11:00:00,13.9,13.98,13.88,13.89,186400.0,12.0696,12.139,12.0522,12.0609,186400.0
2008-06-13 11:10:00,13.89,13.9,13.87,13.9,135400.0,12.0609,12.0696,12.0435,12.0696,135400.0
2008-06-13 11:20:00,13.9,13.94,13.87,13.94,183600.0,12.0696,12.1043,12.0435,12.1043,183600.0
2008-06-13 11:30:00,13.94,13.97,13.9,13.94,348100.0,12.1043,12.1304,12.0696,12.1043,348100.0
2008-06-13 11:40:00,13.94,13.94,13.91,13.92,129000.0,12.1043,12.1043,12.0783,12.0869,129000.0
2008-06-13 11:50:00,13.92,13.96,13.9,13.91,180700.0,12.0869,12.1217,12.0696,12.0783,180700.0
2008-06-13 12:00:00,13.91,13.94,13.9,13.92,87700.0,12.0783,12.1043,12.0696,12.0869,87700.0
2008-06-13 12:10:00,13.92,13.95,13.91,13.95,41800.0,12.0869,12.113,12.0783,12.113,41800.0
2008-06-13 12:20:00,13.95,13.95,13.9,13.91,76100.0,12.113,12.113,12.0696,12.0783,76100.0
2008-06-13 12:30:00,13.91,13.95,13.9,13.9,73300.0,12.0783,12.113,12.0696,12.0696,73300.0
2008-06-13 12:40:00,13.9,13.96,13.9,13.95,95600.0,12.0696,12.1217,12.0696,12.113,95600.0
2008-06-13 12:50:00,13.95,13.96,13.94,13.94,94800.0,12.113,12.1217,12.1043,12.1043,94800.0
2008-06-13 13:00:00,13.94,14.0,13.93,14.0,277900.0,12.1043,12.1564,12.0956,12.1564,277900.0
2008-06-13 13:10:00,14.0,14.07,13.99,14.04,151100.0,12.1564,12.2172,12.1477,12.1911,151100.0
2008-06-13 13:20:00,14.04,14.05,13.98,14.02,150100.0,12.1911,12.1998,12.139,12.1738,150100.0
2008-06-13 13:30:00,14.02,14.04,14.01,14.02,138100.0,12.1738,12.1911,12.1651,12.1738,138100.0
2008-06-13 13:40:00,14.01,14.04,14.01,14.03,96100.0,12.1651,12.1911,12.1651,12.1824,96100.0
2008-06-13 13:50:00,14.03,14.03,14.01,14.01,36000.0,12.1824,12.1824,12.1651,12.1651,36000.0
2008-06-13 14:00:00,14.01,14.02,13.96,13.98,165100.0,12.1651,12.1738,12.1217,12.139,165100.0
2008-06-13 14:10:00,13.97,14.02,13.96,14.01,101600.0,12.1304,12.1738,12.1217,12.1651,101600.0
2008-06-13 14:20:00,14.01,14.02,13.98,14.01,200900.0,12.1651,12.1738,12.139,12.1651,200900.0
2008-06-13 14:30:00,14.0,14.03,14.0,14.01,70700.0,12.1564,12.1824,12.1564,12.1651,70700.0
2008-06-13 14:40:00,14.02,14.11,14.0,14.09,479000.0,12.1738,12.2519,12.1564,12.2345,479000.0
2008-06-13 14:50:00,14.1,14.11,14.07,14.07,141800.0,12.2432,12.2519,12.2172,12.2172,141800.0
2008-06-13 15:00:00,14.07,14.12,14.06,14.11,261200.0,12.2172,12.2606,12.2085,12.2519,261200.0
2008-06-13 15:10:00,14.1,14.13,14.06,14.1,326900.0,12.2432,12.2693,12.2085,12.2432,326900.0
2008-06-13 15:20:00,14.1,14.1,14.03,14.04,201800.0,12.2432,12.2432,12.1824,12.1911,201800.0
2008-06-13 15:30:00,14.04,14.07,14.02,14.06,222300.0,12.1911,12.2172,12.1738,12.2085,222300.0
2008-06-13 15:40:00,14.05,14.11,14.04,14.1,378600.0,12.1998,12.2519,12.1911,12.2432,378600.0
2008-06-13 15:50:00,14.1,14.31,14.1,14.29,1473800.0,12.2432,12.4256,12.2432,12.4082,1473800.0
2008-06-16 09:30:00,14.18,14.18,13.96,14.02,208800.0,12.3127,12.3127,12.1217,12.1738,208800.0
2008-06-16 09:40:00,14.01,14.04,13.86,13.87,207800.0,12.1651,12.1911,12.0348,12.0435,207800.0
2008-06-16 09:50:00,13.87,13.93,13.81,13.92,280200.0,12.0435,12.0956,11.9914,12.0869,280200.0
2008-06-16 10:00:00,13.92,13.96,13.86,13.89,193000.0,12.0869,12.1217,12.0348,12.0609,193000.0
2008-06-16 10:10:00,13.89,13.94,13.85,13.89,145400.0,12.0609,12.1043,12.0262,12.0609,145400.0
2008-06-16 10:20:00,13.89,13.92,13.84,13.9,159200.0,12.0609,12.0869,12.0175,12.0696,159200.0
2008-06-16 10:30:00,13.89,13.9,13.86,13.87,177800.0,12.0609,12.0696,12.0348,12.0435,177800.0
2008-06-16 10:40:00,13.88,13.88,13.85,13.86,127300.0,12.0522,12.0522,12.0262,12.0348,127300.0
2008-06-16 10:50:00,13.86,13.94,13.85,13.92,390500.0,12.0348,12.1043,12.0262,12.0869,390500.0
2008-06-16 11:00:00,13.92,13.94,13.88,13.94,464700.0,12.0869,12.1043,12.0522,12.1043,464700.0
2008-06-16 11:10:00,13.93,13.94,13.92,13.93,178700.0,12.0956,12.1043,12.0869,12.0956,178700.0
2008-06-16 11:20:00,13.93,13.97,13.91,13.95,180000.0,12.0956,12.1304,12.0783,12.113,180000.0
2008-06-16 11:30:00,13.94,13.96,13.91,13.93,270400.0,12.1043,12.1217,12.0783,12.0956,270400.0
2008-06-16 11:40:00,13.94,13.94,13.92,13.93,118700.0,12.1043,12.1043,12.0869,12.0956,118700.0
2008-06-16 11:50:00,13.93,13.95,13.89,13.9,144200.0,12.0956,12.113,12.0609,12.0696,144200.0
2008-06-16 12:00:00,13.9,13.93,13.84,13.86,153800.0,12.0696,12.0956,12.0175,12.0348,153800.0
2008-06-16 12:10:00,13.86,13.86,13.81,13.81,172700.0,12.0348,12.0348,11.9914,11.9914,172700.0
2008-06-16 12:20:00,13.81,13.84,13.81,13.82,140200.0,11.9914,12.0175,11.9914,12.0001,140200.0
2008-06-16 12:30:00,13.82,13.82,13.79,13.81,331000.0,12.0001,12.0001,11.9741,11.9914,331000.0
2008-06-16 12:40:00,13.8,13.82,13.8,13.82,238000.0,11.9827,12.0001,11.9827,12.0001,238000.0
2008-06-16 12:50:00,13.82,13.85,13.8,13.8,331000.0,12.0001,12.0262,11.9827,11.9827,331000.0
2008-06-16 13:00:00,13.8,13.81,13.76,13.77,171600.0,11.9827,11.9914,11.948,11.9567,171600.0
2008-06-16 13:10:00,13.76,13.81,13.75,13.8,309300.0,11.948,11.9914,11.9393,11.9827,309300.0
2008-06-16 13:20:00,13.8,13.85,13.78,13.85,482500.0,11.9827,12.0262,11.9654,12.0262,482500.0
2008-06-16 13:30:00,13.84,14.02,13.84,13.95,881100.0,12.0175,12.1738,12.0175,12.113,881100.0
2008-06-16 13:40:00,13.95,14.02,13.92,13.97,266500.0,12.113,12.1738,12.0869,12.1304,266500.0
2008-06-16 13:50:00,13.97,13.99,13.93,13.97,152200.0,12.1304,12.1477,12.0956,12.1304,152200.0
2008-06-16 14:00:00,13.96,14.0,13.94,13.98,158400.0,12.1217,12.1564,12.1043,12.139,158400.0
2008-06-16 14:10:00,13.98,14.02,13.97,13.98,157400.0,12.139,12.1738,12.1304,12.139,157400.0
2008-06-16 14:20:00,13.98,14.02,13.96,13.98,274800.0,12.139,12.1738,12.1217,12.139,274800.0
2008-06-16 14:30:00,13.98,14.06,13.98,14.06,229300.0,12.139,12.2085,12.139,12.2085,229300.0
2008-06-16 14:40:00,14.06,14.13,14.05,14.11,231800.0,12.2085,12.2693,12.1998,12.2519,231800.0
2008-06-16 14:50:00,14.11,14.11,14.04,14.08,395500.0,12.2519,12.2519,12.1911,12.2259,395500.0
2008-06-16 15:00:00,14.08,14.1,14.03,14.06,365200.0,12.2259,12.2432,12.1824,12.2085,365200.0
2008-06-16 15:10:00,14.06,14.12,14.03,14.09,181700.0,12.2085,12.2606,12.1824,12.2345,181700.0
2008-06-16 15:20:00,14.08,14.09,14.01,14.03,286500.0,12.2259,12.2345,12.1651,12.1824,286500.0
2008-06-16 15:30:00,14.03,14.05,13.96,13.97,315300.0,12.1824,12.1998,12.1217,12.1304,315300.0
2008-06-16 15:40:00,13.97,14.02,13.97,14.0,288000.0,12.1304,12.1738,12.1304,12.1564,288000.0
2008-06-16 15:50:00,14.01,14.04,13.99,13.99,291900.0,12.1651,12.1911,12.1477,12.1477,291900.0
2008-06-17 09:30:00,14.1,14.35,14.09,14.17,429200.0,12.2432,12.4603,12.2345,12.304,429200.0
2008-06-17 09:40:00,14.16,14.22,14.09,14.22,262300.0,12.2953,12.3474,12.2345,12.3474,262300.0
2008-06-17 09:50:00,14.21,14.24,14.18,14.22,145200.0,12.3387,12.3648,12.3127,12.3474,145200.0
2008-06-17 10:00:00,14.22,14.32,14.21,14.29,204900.0,12.3474,12.4343,12.3387,12.4082,204900.0
2008-06-17 10:10:00,14.3,14.47,14.29,14.45,217500.0,12.4169,12.5645,12.4082,12.5471,217500.0
2008-06-17 10:20:00,14.45,14.48,14.35,14.36,306500.0,12.5471,12.5732,12.4603,12.469,306500.0
2008-06-17 10:30:00,14.36,14.44,14.33,14.38,310800.0,12.469,12.5385,12.4429,12.4864,310800.0
2008-06-17 10:40:00,14.39,14.42,14.35,14.36,274900.0,12.495,12.5211,12.4603,12.469,274900.0
2008-06-17 10:50:00,14.36,14.44,14.36,14.37,194000.0,12.469,12.5385,12.469,12.4777,194000.0
2008-06-17 11:00:00,14.37,14.45,14.37,14.37,173700.0,12.4777,12.5471,12.4777,12.4777,173700.0
2008-06-17 11:10:00,14.37,14.4,14.37,14.4,163500.0,12.4777,12.5037,12.4777,12.5037,163500.0
2008-06-17 11:20:00,14.39,14.43,14.33,14.37,325900.0,12.495,12.5298,12.4429,12.4777,325900.0
2008-06-17 11:30:00,14.37,14.38,14.31,14.33,320600.0,12.4777,12.4864,12.4256,12.4429,320600.0
2008-06-17 11:40:00,14.32,14.39,14.32,14.36,266800.0,12.4343,12.495,12.4343,12.469,266800.0
2008-06-17 11:50:00,14.36,14.37,14.33,14.36,193700.0,12.469,12.4777,12.4429,12.469,193700.0
2008-06-17 12:00:00,14.35,14.38,14.35,14.37,126100.0,12.4603,12.4864,12.4603,12.4777,126100.0
2008-06-17 12:10:00,14.38,14.41,14.37,14.39,125800.0,12.4864,12.5124,12.4777,12.495,125800.0
2008-06-17 12:20:00,14.39,14.42,14.39,14.42,116700.0,12.495,12.5211,12.495,12.5211,116700.0
2008-06-17 12:30:00,14.41,14.45,14.38,14.39,280400.0,12.5124,12.5471,12.4864,12.495,280400.0
2008-06-17 12:40:00,14.4,14.45,14.39,14.45,129800.0,12.5037,12.5471,12.495,12.5471,129800.0
2008-06-17 12:50:00,14.44,14.49,14.43,14.45,202700.0,12.5385,12.5819,12.5298,12.5471,202700.0
2008-06-17 13:00:00,14.45,14.48,14.42,14.48,123700.0,12.5471,12.5732,12.5211,12.5732,123700.0
2008-06-17 13:10:00,14.47,14.48,14.44,14.46,222100.0,12.5645,12.5732,12.5385,12.5558,222100.0
2008-06-17 13:20:00,14.46,14.48,14.41,14.48,296000.0,12.5558,12.5732,12.5124,12.5732,296000.0
2008-06-17 13:30:00,14.49,14.49,14.45,14.46,334700.0,12.5819,12.5819,12.5471,12.5558,334700.0
2008-06-17 13:40:00,14.47,14.5,14.46,14.48,278700.0,12.5645,12.5906,12.5558,12.5732,278700.0
2008-06-17 13:50:00,14.47,14.49,14.46,14.47,128800.0,12.5645,12.5819,12.5558,12.5645,128800.0
2008-06-17 14:00:00,14.46,14.47,14.42,14.43,151000.0,12.5558,12.5645,12.5211,12.5298,151000.0
2008-06-17 14:10:00,14.43,14.45,14.42,14.43,177000.0,12.5298,12.5471,12.5211,12.5298,177000.0
2008-06-17 14:20:00,14.44,14.45,14.37,14.4,298300.0,12.5385,12.5471,12.4777,12.5037,298300.0
2008-06-17 14:30:00,14.4,14.43,14.39,14.39,136900.0,12.5037,12.5298,12.495,12.495,136900.0
2008-06-17 14:40:00,14.4,14.41,14.33,14.34,258000.0,12.5037,12.5124,12.4429,12.4516,258000.0
2008-06-17 14:50:00,14.34,14.37,14.3,14.36,532400.0,12.4516,12.4777,12.4169,12.469,532400.0
2008-06-17 15:00:00,14.36,14.38,14.33,14.35,456900.0,12.469,12.4864,12.4429,12.4603,456900.0
2008-06-17 15:10:00,14.35,14.39,14.33,14.35,384800.0,12.4603,12.495,12.4429,12.4603,384800.0
2008-06-17 15:20:00,14.35,14.37,14.31,14.31,200900.0,12.4603,12.4777,12.4256,12.4256,200900.0
2008-06-17 15:30:00,14.31,14.37,14.3,14.34,315000.0,12.4256,12.4777,12.4169,12.4516,315000.0
2008-06-17 15:40:00,14.35,14.35,14.3,14.3,444900.0,12.4603,12.4603,12.4169,12.4169,444900.0
2008-06-17 15:50:00,14.3,14.33,14.27,14.29,505200.0,12.4169,12.4429,12.3908,12.4082,505200.0
2008-06-18 09:30:00,14.2,14.55,14.07,14.28,230200.0,12.3301,12.634,12.2172,12.3995,230200.0
2008-06-18 09:40:00,14.27,14.35,14.24,14.32,232600.0,12.3908,12.4603,12.3648,12.4343,232600.0
2008-06-18 09:50:00,14.32,14.34,14.31,14.31,231600.0,12.4343,12.4516,12.4256,12.4256,231600.0
2008-06-18 10:00:00,14.31,14.32,14.28,14.31,152800.0,12.4256,12.4343,12.3995,12.4256,152800.0
2008-06-18 10:10:00,14.31,14.32,14.3,14.32,173700.0,12.4256,12.4343,12.4169,12.4343,173700.0
2008-06-18 10:20:00,14.32,14.37,14.31,14.35,276600.0,12.4343,12.4777,12.4256,12.4603,276600.0
2008-06-18 10:30:00,14.35,14.35,14.26,14.29,274500.0,12.4603,12.4603,12.3822,12.4082,274500.0
2008-06-18 10:40:00,14.28,14.29,14.16,14.21,335000.0,12.3995,12.4082,12.2953,12.3387,335000.0
2008-06-18 10:50:00,14.21,14.28,14.2,14.27,210900.0,12.3387,12.3995,12.3301,12.3908,210900.0
2008-06-18 11:00:00,14.28,14.34,14.27,14.34,357400.0,12.3995,12.4516,12.3908,12.4516,357400.0
2008-06-18 11:10:00,14.34,14.38,14.33,14.34,233900.0,12.4516,12.4864,12.4429,12.4516,233900.0
2008-06-18 11:20:00,14.34,14.36,14.28,14.29,232000.0,12.4516,12.469,12.3995,12.4082,232000.0
2008-06-18 11:30:00,14.29,14.33,14.28,14.3,188600.0,12.4082,12.4429,12.3995,12.4169,188600.0
2008-06-18 11:40:00,14.31,14.31,14.25,14.26,147900.0,12.4256,12.4256,12.3735,12.3822,147900.0
2008-06-18 11:50:00,14.26,14.3,14.23,14.24,440600.0,12.3822,12.4169,12.3561,12.3648,440600.0
2008-06-18 12:00:00,14.24,14.24,14.23,14.24,103100.0,12.3648,12.3648,12.3561,12.3648,103100.0
2008-06-18 12:10:00,14.23,14.23,14.16,14.17,119800.0,12.3561,12.3561,12.2953,12.304,119800.0
2008-06-18 12:20:00,14.17,14.17,14.1,14.1,109500.0,12.304,12.304,12.2432,12.2432,109500.0
2008-06-18 12:30:00,14.1,14.11,14.09,14.1,144100.0,12.2432,12.2519,12.2345,12.2432,144100.0
2008-06-18 12:40:00,14.1,14.1,13.99,14.03,369000.0,12.2432,12.2432,12.1477,12.1824,369000.0
2008-06-18 12:50:00,14.03,14.05,13.99,14.03,350900.0,12.1824,12.1998,12.1477,12.1824,350900.0
2008-06-18 13:00:00,14.03,14.03,13.97,14.01,261800.0,12.1824,12.1824,12.1304,12.1651,261800.0
2008-06-18 13:10:00,14.0,14.01,13.94,13.94,246700.0,12.1564,12.1651,12.1043,12.1043,246700.0
2008-06-18 13:20:00,13.93,13.98,13.93,13.96,237900.0,12.0956,12.139,12.0956,12.1217,237900.0
2008-06-18 13:30:00,13.96,13.99,13.94,13.98,153900.0,12.1217,12.1477,12.1043,12.139,153900.0
2008-06-18 13:40:00,13.97,14.0,13.96,14.0,364100.0,12.1304,12.1564,12.1217,12.1564,364100.0
2008-06-18 13:50:00,14.0,14.01,13.96,13.97,213100.0,12.1564,12.1651,12.1217,12.1304,213100.0
2008-06-18 14:00:00,13.98,14.03,13.97,14.03,125100.0,12.139,12.1824,12.1304,12.1824,125100.0
2008-06-18 14:10:00,14.03,14.03,13.98,14.0,167900.0,12.1824,12.1824,12.139,12.1564,167900.0
2008-06-18 14:20:00,14.0,14.03,13.99,14.02,225100.0,12.1564,12.1824,12.1477,12.1738,225100.0
2008-06-18 14:30:00,14.02,14.11,14.02,14.07,209300.0,12.1738,12.2519,12.1738,12.2172,209300.0
2008-06-18 14:40:00,14.07,14.1,14.03,14.07,399200.0,12.2172,12.2432,12.1824,12.2172,399200.0
2008-06-18 14:50:00,14.06,14.13,14.06,14.1,149900.0,12.2085,12.2693,12.2085,12.2432,149900.0
2008-06-18 15:00:00,14.11,14.17,14.09,14.16,218000.0,12.2519,12.304,12.2345,12.2953,218000.0
2008-06-18 15:10:00,14.16,14.2,14.13,14.18,231000.0,12.2953,12.3301,12.2693,12.3127,231000.0
2008-06-18 15:20:00,14.18,14.2,14.17,14.2,302200.0,12.3127,12.3301,12.304,12.3301,302200.0
2008-06-18 15:30:00,14.19,14.22,14.19,14.2,266600.0,12.3214,12.3474,12.3214,12.3301,266600.0
2008-06-18 15:40:00,14.2,14.21,14.13,14.13,775300.0,12.3301,12.3387,12.2693,12.2693,775300.0
2008-06-18 15:50:00,14.13,14.16,14.13,14.15,479000.0,12.2693,12.2953,12.2693,12.2866,479000.0
2008-06-19 09:30:00,14.1,14.34,14.1,14.26,249000.0,12.2432,12.4516,12.2432,12.3822,249000.0
2008-06-19 09:40:00,14.26,14.3,14.15,14.19,208600.0,12.3822,12.4169,12.2866,12.3214,208600.0
2008-06-19 09:50:00,14.2,14.31,14.19,14.28,181200.0,12.3301,12.4256,12.3214,12.3995,181200.0
2008-06-19 10:00:00,14.27,14.29,14.15,14.27,306600.0,12.3908,12.4082,12.2866,12.3908,306600.0
2008-06-19 10:10:00,14.28,14.28,14.16,14.19,285900.0,12.3995,12.3995,12.2953,12.3214,285900.0
2008-06-19 10:20:00,14.19,14.24,14.18,14.24,151000.0,12.3214,12.3648,12.3127,12.3648,151000.0
2008-06-19 10:30:00,14.24,14.26,14.19,14.2,409300.0,12.3648,12.3822,12.3214,12.3301,409300.0
2008-06-19 10:40:00,14.2,14.3,14.19,14.3,184500.0,12.3301,12.4169,12.3214,12.4169,184500.0
2008-06-19 10:50:00,14.3,14.34,14.28,14.31,134000.0,12.4169,12.4516,12.3995,12.4256,134000.0
2008-06-19 11:00:00,14.31,14.41,14.31,14.35,615500.0,12.4256,12.5124,12.4256,12.4603,615500.0
2008-06-19 11:10:00,14.35,14.36,14.3,14.34,423200.0,12.4603,12.469,12.4169,12.4516,423200.0
2008-06-19 11:20:00,14.34,14.4,14.34,14.38,437400.0,12.4516,12.5037,12.4516,12.4864,437400.0
2008-06-19 11:30:00,14.38,14.49,14.38,14.48,192400.0,12.4864,12.5819,12.4864,12.5732,192400.0
2008-06-19 11:40:00,14.48,14.49,14.45,14.47,151900.0,12.5732,12.5819,12.5471,12.5645,151900.0
2008-06-19 11:50:00,14.47,14.48,14.46,14.47,102900.0,12.5645,12.5732,12.5558,12.5645,102900.0
2008-06-19 12:00:00,14.47,14.53,14.47,14.53,470800.0,12.5645,12.6166,12.5645,12.6166,470800.0
2008-06-19 12:10:00,14.53,14.63,14.5,14.63,280800.0,12.6166,12.7034,12.5906,12.7034,280800.0
2008-06-19 12:20:00,14.63,14.71,14.63,14.65,415500.0,12.7034,12.7729,12.7034,12.7208,415500.0
2008-06-19 12:30:00,14.64,14.7,14.62,14.66,254200.0,12.7121,12.7642,12.6948,12.7295,254200.0
2008-06-19 12:40:00,14.65,14.67,14.6,14.6,205200.0,12.7208,12.7382,12.6774,12.6774,205200.0
2008-06-19 12:50:00,14.61,14.61,14.49,14.54,341100.0,12.6861,12.6861,12.5819,12.6253,341100.0
2008-06-19 13:00:00,14.55,14.55,14.51,14.52,172900.0,12.634,12.634,12.5992,12.6079,172900.0
2008-06-19 13:10:00,14.53,14.54,14.5,14.51,263200.0,12.6166,12.6253,12.5906,12.5992,263200.0
2008-06-19 13:20:00,14.52,14.55,14.51,14.54,183400.0,12.6079,12.634,12.5992,12.6253,183400.0
2008-06-19 13:30:00,14.54,14.54,14.5,14.51,350900.0,12.6253,12.6253,12.5906,12.5992,350900.0
2008-06-19 13:40:00,14.5,14.53,14.5,14.51,219100.0,12.5906,12.6166,12.5906,12.5992,219100.0
2008-06-19 13:50:00,14.5,14.53,14.48,14.51,220700.0,12.5906,12.6166,12.5732,12.5992,220700.0
2008-06-19 14:00:00,14.51,14.53,14.5,14.52,127700.0,12.5992,12.6166,12.5906,12.6079,127700.0
2008-06-19 14:10:00,14.52,14.62,14.51,14.61,449500.0,12.6079,12.6948,12.5992,12.6861,449500.0
2008-06-19 14:20:00,14.6,14.66,14.55,14.64,259600.0,12.6774,12.7295,12.634,12.7121,259600.0
2008-06-19 14:30:00,14.64,14.74,14.64,14.72,260300.0,12.7121,12.799,12.7121,12.7816,260300.0
2008-06-19 14:40:00,14.72,14.78,14.69,14.74,505900.0,12.7816,12.8337,12.7555,12.799,505900.0
2008-06-19 14:50:00,14.73,14.78,14.72,14.74,325300.0,12.7903,12.8337,12.7816,12.799,325300.0
2008-06-19 15:00:00,14.73,14.82,14.73,14.82,684300.0,12.7903,12.8684,12.7903,12.8684,684300.0
2008-06-19 15:10:00,14.81,14.89,14.78,14.88,494600.0,12.8597,12.9292,12.8337,12.9205,494600.0
2008-06-19 15:20:00,14.87,14.88,14.79,14.82,305500.0,12.9118,12.9205,12.8424,12.8684,305500.0
2008-06-19 15:30:00,14.82,14.83,14.8,14.82,371700.0,12.8684,12.8771,12.8511,12.8684,371700.0
2008-06-19 15:40:00,14.81,14.82,14.77,14.81,381700.0,12.8597,12.8684,12.825,12.8597,381700.0
2008-06-19 15:50:00,14.81,14.82,14.78,14.78,897500.0,12.8597,12.8684,12.8337,12.8337,897500.0
2008-06-20 09:30:00,14.59,14.63,14.17,14.26,1174900.0,12.6687,12.7034,12.304,12.3822,1174900.0
2008-06-20 09:40:00,14.26,14.3,14.18,14.18,383500.0,12.3822,12.4169,12.3127,12.3127,383500.0
2008-06-20 09:50:00,14.18,14.2,13.85,13.87,613700.0,12.3127,12.3301,12.0262,12.0435,613700.0
2008-06-20 10:00:00,13.87,13.87,13.71,13.82,723400.0,12.0435,12.0435,11.9046,12.0001,723400.0
2008-06-20 10:10:00,13.82,13.97,13.8,13.97,556100.0,12.0001,12.1304,11.9827,12.1304,556100.0
2008-06-20 10:20:00,13.96,13.99,13.91,13.99,392200.0,12.1217,12.1477,12.0783,12.1477,392200.0
2008-06-20 10:30:00,13.99,14.01,13.96,13.96,319900.0,12.1477,12.1651,12.1217,12.1217,319900.0
2008-06-20 10:40:00,13.97,14.01,13.92,14.01,472300.0,12.1304,12.1651,12.0869,12.1651,472300.0
2008-06-20 10:50:00,14.0,14.07,13.99,14.06,469100.0,12.1564,12.2172,12.1477,12.2085,469100.0
2008-06-20 11:00:00,14.05,14.09,14.05,14.08,420800.0,12.1998,12.2345,12.1998,12.2259,420800.0
2008-06-20 11:10:00,14.08,14.11,14.05,14.1,340500.0,12.2259,12.2519,12.1998,12.2432,340500.0
2008-06-20 11:20:00,14.11,14.17,14.07,14.14,514900.0,12.2519,12.304,12.2172,12.278,514900.0
2008-06-20 11:30:00,14.14,14.15,14.13,14.13,214600.0,12.278,12.2866,12.2693,12.2693,214600.0
2008-06-20 11:40:00,14.14,14.16,14.07,14.09,273100.0,12.278,12.2953,12.2172,12.2345,273100.0
2008-06-20 11:50:00,14.1,14.12,14.09,14.1,170700.0,12.2432,12.2606,12.2345,12.2432,170700.0
2008-06-20 12:00:00,14.1,14.12,14.09,14.09,198500.0,12.2432,12.2606,12.2345,12.2345,198500.0
2008-06-20 12:10:00,14.09,14.12,14.09,14.1,119100.0,12.2345,12.2606,12.2345,12.2432,119100.0
2008-06-20 12:20:00,14.1,14.11,14.02,14.04,182000.0,12.2432,12.2519,12.1738,12.1911,182000.0
2008-06-20 12:30:00,14.05,14.09,14.0,14.07,445300.0,12.1998,12.2345,12.1564,12.2172,445300.0
2008-06-20 12:40:00,14.07,14.11,14.07,14.09,96200.0,12.2172,12.2519,12.2172,12.2345,96200.0
2008-06-20 12:50:00,14.09,14.1,14.08,14.09,118600.0,12.2345,12.2432,12.2259,12.2345,118600.0
2008-06-20 13:00:00,14.1,14.16,14.06,14.12,374000.0,12.2432,12.2953,12.2085,12.2606,374000.0
2008-06-20 13:10:00,14.12,14.18,14.09,14.12,350500.0,12.2606,12.3127,12.2345,12.2606,350500.0
2008-06-20 13:20:00,14.12,14.12,14.06,14.09,175800.0,12.2606,12.2606,12.2085,12.2345,175800.0
2008-06-20 13:30:00,14.08,14.11,14.0,14.11,340200.0,12.2259,12.2519,12.1564,12.2519,340200.0
2008-06-20 13:40:00,14.12,14.12,14.0,14.05,214800.0,12.2606,12.2606,12.1564,12.1998,214800.0
2008-06-20 13:50:00,14.05,14.14,14.05,14.07,175600.0,12.1998,12.278,12.1998,12.2172,175600.0
2008-06-20 14:00:00,14.07,14.11,14.03,14.08,286100.0,12.2172,12.2519,12.1824,12.2259,286100.0
2008-06-20 14:10:00,14.08,14.1,14.03,14.04,259000.0,12.2259,12.2432,12.1824,12.1911,259000.0
2008-06-20 14:20:00,14.03,14.1,14.02,14.09,246000.0,12.1824,12.2432,12.1738,12.2345,246000.0
2008-06-20 14:30:00,14.09,14.1,14.08,14.08,160000.0,12.2345,12.2432,12.2259,12.2259,160000.0
2008-06-20 14:40:00,14.08,14.11,14.08,14.1,241200.0,12.2259,12.2519,12.2259,12.2432,241200.0
2008-06-20 14:50:00,14.09,14.1,14.03,14.09,263900.0,12.2345,12.2432,12.1824,12.2345,263900.0
2008-06-20 15:00:00,14.09,14.1,14.06,14.06,274800.0,12.2345,12.2432,12.2085,12.2085,274800.0
2008-06-20 15:10:00,14.06,14.1,14.06,14.07,223300.0,12.2085,12.2432,12.2085,12.2172,223300.0
2008-06-20 15:20:00,14.07,14.16,14.06,14.12,422900.0,12.2172,12.2953,12.2085,12.2606,422900.0
2008-06-20 15:30:00,14.12,14.15,14.11,14.15,314500.0,12.2606,12.2866,12.2519,12.2866,314500.0
2008-06-20 15:40:00,14.15,14.15,14.08,14.13,414700.0,12.2866,12.2866,12.2259,12.2693,414700.0
2008-06-20 15:50:00,14.13,14.15,14.08,14.1,479700.0,12.2693,12.2866,12.2259,12.2432,479700.0
2008-06-23 09:30:00,14.19,14.38,14.19,14.31,280300.0,12.3214,12.4864,12.3214,12.4256,280300.0
2008-06-23 09:40:00,14.3,14.33,14.15,14.16,305900.0,12.4169,12.4429,12.2866,12.2953,305900.0
2008-06-23 09:50:00,14.15,14.16,14.07,14.12,486500.0,12.2866,12.2953,12.2172,12.2606,486500.0
2008-06-23 10:00:00,14.12,14.17,14.11,14.13,254200.0,12.2606,12.304,12.2519,12.2693,254200.0
2008-06-23 10:10:00,14.12,14.13,14.01,14.04,1019300.0,12.2606,12.2693,12.1651,12.1911,1019300.0
2008-06-23 10:20:00,14.04,14.05,13.95,13.97,289500.0,12.1911,12.1998,12.113,12.1304,289500.0
2008-06-23 10:30:00,13.96,14.03,13.96,14.0,236400.0,12.1217,12.1824,12.1217,12.1564,236400.0
2008-06-23 10:40:00,14.01,14.02,13.92,13.92,464000.0,12.1651,12.1738,12.0869,12.0869,464000.0
2008-06-23 10:50:00,13.93,13.94,13.86,13.89,332400.0,12.0956,12.1043,12.0348,12.0609,332400.0
2008-06-23 11:00:00,13.88,13.92,13.86,13.87,237000.0,12.0522,12.0869,12.0348,12.0435,237000.0
2008-06-23 11:10:00,13.87,13.92,13.87,13.89,803500.0,12.0435,12.0869,12.0435,12.0609,803500.0
2008-06-23 11:20:00,13.89,13.94,13.87,13.89,439600.0,12.0609,12.1043,12.0435,12.0609,439600.0
2008-06-23 11:30:00,13.9,13.92,13.88,13.89,363400.0,12.0696,12.0869,12.0522,12.0609,363400.0
2008-06-23 11:40:00,13.89,13.91,13.88,13.9,575400.0,12.0609,12.0783,12.0522,12.0696,575400.0
2008-06-23 11:50:00,13.89,13.91,13.89,13.9,189800.0,12.0609,12.0783,12.0609,12.0696,189800.0
2008-06-23 12:00:00,13.89,13.9,13.88,13.88,421600.0,12.0609,12.0696,12.0522,12.0522,421600.0
2008-06-23 12:10:00,13.88,13.89,13.84,13.87,155000.0,12.0522,12.0609,12.0175,12.0435,155000.0
2008-06-23 12:20:00,13.87,13.88,13.85,13.85,152500.0,12.0435,12.0522,12.0262,12.0262,152500.0
2008-06-23 12:30:00,13.85,13.9,13.85,13.88,142900.0,12.0262,12.0696,12.0262,12.0522,142900.0
2008-06-23 12:40:00,13.87,13.91,13.85,13.9,365200.0,12.0435,12.0783,12.0262,12.0696,365200.0
2008-06-23 12:50:00,13.91,13.91,13.86,13.89,248600.0,12.0783,12.0783,12.0348,12.0609,248600.0
2008-06-23 13:00:00,13.88,13.98,13.88,13.98,275900.0,12.0522,12.139,12.0522,12.139,275900.0
2008-06-23 13:10:00,13.99,13.99,13.9,13.93,135700.0,12.1477,12.1477,12.0696,12.0956,135700.0
2008-06-23 13:20:00,13.93,13.99,13.92,13.94,117700.0,12.0956,12.1477,12.0869,12.1043,117700.0
2008-06-23 13:30:00,13.94,14.0,13.93,13.97,142500.0,12.1043,12.1564,12.0956,12.1304,142500.0
2008-06-23 13:40:00,13.96,14.0,13.96,13.98,457100.0,12.1217,12.1564,12.1217,12.139,457100.0
2008-06-23 13:50:00,13.98,13.99,13.96,13.97,206500.0,12.139,12.1477,12.1217,12.1304,206500.0
2008-06-23 14:00:00,13.97,14.0,13.96,14.0,200900.0,12.1304,12.1564,12.1217,12.1564,200900.0
2008-06-23 14:10:00,13.99,14.0,13.99,14.0,151100.0,12.1477,12.1564,12.1477,12.1564,151100.0
2008-06-23 14:20:00,14.0,14.01,13.96,14.01,432000.0,12.1564,12.1651,12.1217,12.1651,432000.0
2008-06-23 14:30:00,14.01,14.01,13.98,14.0,221600.0,12.1651,12.1651,12.139,12.1564,221600.0
2008-06-23 14:40:00,13.99,14.01,13.98,13.99,668700.0,12.1477,12.1651,12.139,12.1477,668700.0
2008-06-23 14:50:00,13.99,14.03,13.97,14.02,292700.0,12.1477,12.1824,12.1304,12.1738,292700.0
2008-06-23 15:00:00,14.02,14.02,13.97,13.97,369600.0,12.1738,12.1738,12.1304,12.1304,369600.0
2008-06-23 15:10:00,13.97,13.99,13.97,13.97,215000.0,12.1304,12.1477,12.1304,12.1304,215000.0
2008-06-23 15:20:00,13.97,14.1,13.97,14.1,432900.0,12.1304,12.2432,12.1304,12.2432,432900.0
2008-06-23 15:30:00,14.11,14.11,14.05,14.06,321700.0,12.2519,12.2519,12.1998,12.2085,321700.0
2008-06-23 15:40:00,14.06,14.08,13.91,13.91,608000.0,12.2085,12.2259,12.0783,12.0783,608000.0
2008-06-23 15:50:00,13.92,13.92,13.88,13.91,722100.0,12.0869,12.0869,12.0522,12.0783,722100.0
2008-06-24 09:30:00,13.87,13.94,13.66,13.7,287300.0,12.0435,12.1043,11.8612,11.8959,287300.0
2008-06-24 09:40:00,13.71,13.75,13.66,13.73,587900.0,11.9046,11.9393,11.8612,11.922,587900.0
2008-06-24 09:50:00,13.74,13.74,13.67,13.69,602900.0,11.9306,11.9306,11.8699,11.8872,602900.0
2008-06-24 10:00:00,13.69,13.7,13.54,13.54,472100.0,11.8872,11.8959,11.757,11.757,472100.0
2008-06-24 10:10:00,13.54,13.6,13.53,13.58,159300.0,11.757,11.8091,11.7483,11.7917,159300.0
2008-06-24 10:20:00,13.59,13.6,13.55,13.56,377100.0,11.8004,11.8091,11.7657,11.7743,377100.0
2008-06-24 10:30:00,13.56,13.61,13.54,13.6,418800.0,11.7743,11.8178,11.757,11.8091,418800.0
2008-06-24 10:40:00,13.59,13.65,13.59,13.64,210900.0,11.8004,11.8525,11.8004,11.8438,210900.0
2008-06-24 10:50:00,13.64,13.77,13.63,13.76,532900.0,11.8438,11.9567,11.8351,11.948,532900.0
2008-06-24 11:00:00,13.76,13.8,13.7,13.76,427100.0,11.948,11.9827,11.8959,11.948,427100.0
2008-06-24 11:10:00,13.76,13.9,13.74,13.9,320600.0,11.948,12.0696,11.9306,12.0696,320600.0
2008-06-24 11:20:00,13.9,13.92,13.77,13.79,507700.0,12.0696,12.0869,11.9567,11.9741,507700.0
2008-06-24 11:30:00,13.79,13.91,13.77,13.87,442400.0,11.9741,12.0783,11.9567,12.0435,442400.0
2008-06-24 11:40:00,13.87,13.96,13.84,13.96,281600.0,12.0435,12.1217,12.0175,12.1217,281600.0
2008-06-24 11:50:00,13.96,14.05,13.95,13.97,296000.0,12.1217,12.1998,12.113,12.1304,296000.0
2008-06-24 12:00:00,13.96,13.96,13.88,13.92,266400.0,12.1217,12.1217,12.0522,12.0869,266400.0
2008-06-24 12:10:00,13.92,13.94,13.82,13.84,177100.0,12.0869,12.1043,12.0001,12.0175,177100.0
2008-06-24 12:20:00,13.83,13.92,13.82,13.9,115600.0,12.0088,12.0869,12.0001,12.0696,115600.0
2008-06-24 12:30:00,13.9,13.92,13.88,13.91,211100.0,12.0696,12.0869,12.0522,12.0783,211100.0
2008-06-24 12:40:00,13.9,13.92,13.88,13.9,131300.0,12.0696,12.0869,12.0522,12.0696,131300.0
2008-06-24 12:50:00,13.9,13.91,13.81,13.83,155100.0,12.0696,12.0783,11.9914,12.0088,155100.0
2008-06-24 13:00:00,13.83,13.9,13.83,13.9,69400.0,12.0088,12.0696,12.0088,12.0696,69400.0
2008-06-24 13:10:00,13.9,13.9,13.86,13.89,131300.0,12.0696,12.0696,12.0348,12.0609,131300.0
2008-06-24 13:20:00,13.9,13.94,13.89,13.94,71200.0,12.0696,12.1043,12.0609,12.1043,71200.0
2008-06-24 13:30:00,13.93,13.95,13.93,13.94,235300.0,12.0956,12.113,12.0956,12.1043,235300.0
2008-06-24 13:40:00,13.93,13.95,13.92,13.95,107800.0,12.0956,12.113,12.0869,12.113,107800.0
2008-06-24 13:50:00,13.94,13.95,13.91,13.92,116900.0,12.1043,12.113,12.0783,12.0869,116900.0
2008-06-24 14:00:00,13.91,14.01,13.91,13.99,190600.0,12.0783,12.1651,12.0783,12.1477,190600.0
2008-06-24 14:10:00,13.98,14.0,13.97,13.99,78400.0,12.139,12.1564,12.1304,12.1477,78400.0
2008-06-24 14:20:00,13.99,14.01,13.98,14.0,88900.0,12.1477,12.1651,12.139,12.1564,88900.0
2008-06-24 14:30:00,14.0,14.02,13.99,14.02,129800.0,12.1564,12.1738,12.1477,12.1738,129800.0
2008-06-24 14:40:00,14.02,14.02,13.9,13.93,206700.0,12.1738,12.1738,12.0696,12.0956,206700.0
2008-06-24 14:50:00,13.92,13.94,13.91,13.93,137700.0,12.0869,12.1043,12.0783,12.0956,137700.0
2008-06-24 15:00:00,13.93,13.97,13.9,13.91,159200.0,12.0956,12.1304,12.0696,12.0783,159200.0
2008-06-24 15:10:00,13.91,13.93,13.88,13.89,134400.0,12.0783,12.0956,12.0522,12.0609,134400.0
2008-06-24 15:20:00,13.88,13.91,13.84,13.87,158000.0,12.0522,12.0783,12.0175,12.0435,158000.0
2008-06-24 15:30:00,13.87,13.88,13.84,13.87,205800.0,12.0435,12.0522,12.0175,12.0435,205800.0
2008-06-24 15:40:00,13.87,13.88,13.85,13.86,226800.0,12.0435,12.0522,12.0262,12.0348,226800.0
2008-06-24 15:50:00,13.87,13.87,13.83,13.87,526000.0,12.0435,12.0435,12.0088,12.0435,526000.0
2008-06-25 09:30:00,13.84,13.99,13.84,13.99,140800.0,12.0175,12.1477,12.0175,12.1477,140800.0
2008-06-25 09:40:00,13.99,14.05,13.93,13.93,93600.0,12.1477,12.1998,12.0956,12.0956,93600.0
2008-06-25 09:50:00,13.93,14.03,13.91,14.03,143900.0,12.0956,12.1824,12.0783,12.1824,143900.0
2008-06-25 10:00:00,14.02,14.08,13.99,14.04,106700.0,12.1738,12.2259,12.1477,12.1911,106700.0
2008-06-25 10:10:00,14.04,14.06,14.0,14.04,81700.0,12.1911,12.2085,12.1564,12.1911,81700.0
2008-06-25 10:20:00,14.05,14.1,14.02,14.07,134200.0,12.1998,12.2432,12.1738,12.2172,134200.0
2008-06-25 10:30:00,14.07,14.21,14.06,14.18,294900.0,12.2172,12.3387,12.2085,12.3127,294900.0
2008-06-25 10:40:00,14.18,14.35,14.17,14.29,229300.0,12.3127,12.4603,12.304,12.4082,229300.0
2008-06-25 10:50:00,14.29,14.41,14.28,14.39,256900.0,12.4082,12.5124,12.3995,12.495,256900.0
2008-06-25 11:00:00,14.39,14.4,14.3,14.33,179900.0,12.495,12.5037,12.4169,12.4429,179900.0
2008-06-25 11:10:00,14.33,14.33,14.23,14.25,128300.0,12.4429,12.4429,12.3561,12.3735,128300.0
2008-06-25 11:20:00,14.25,14.34,14.25,14.3,147600.0,12.3735,12.4516,12.3735,12.4169,147600.0
2008-06-25 11:30:00,14.31,14.38,14.31,14.35,139800.0,12.4256,12.4864,12.4256,12.4603,139800.0
2008-06-25 11:40:00,14.36,14.36,14.28,14.33,72700.0,12.469,12.469,12.3995,12.4429,72700.0
2008-06-25 11:50:00,14.32,14.33,14.27,14.3,75200.0,12.4343,12.4429,12.3908,12.4169,75200.0
2008-06-25 12:00:00,14.31,14.33,14.29,14.3,59400.0,12.4256,12.4429,12.4082,12.4169,59400.0
2008-06-25 12:10:00,14.3,14.33,14.29,14.31,66000.0,12.4169,12.4429,12.4082,12.4256,66000.0
2008-06-25 12:20:00,14.32,14.33,14.3,14.3,63800.0,12.4343,12.4429,12.4169,12.4169,63800.0
2008-06-25 12:30:00,14.3,14.31,14.3,14.31,26200.0,12.4169,12.4256,12.4169,12.4256,26200.0
2008-06-25 12:40:00,14.31,14.33,14.28,14.28,141600.0,12.4256,12.4429,12.3995,12.3995,141600.0
2008-06-25 12:50:00,14.28,14.31,14.26,14.27,131100.0,12.3995,12.4256,12.3822,12.3908,131100.0
2008-06-25 13:00:00,14.27,14.29,14.21,14.22,92300.0,12.3908,12.4082,12.3387,12.3474,92300.0
2008-06-25 13:10:00,14.22,14.28,14.22,14.25,94100.0,12.3474,12.3995,12.3474,12.3735,94100.0
2008-06-25 13:20:00,14.26,14.27,14.19,14.2,62200.0,12.3822,12.3908,12.3214,12.3301,62200.0
2008-06-25 13:30:00,14.2,14.21,14.12,14.13,98600.0,12.3301,12.3387,12.2606,12.2693,98600.0
2008-06-25 13:40:00,14.14,14.18,14.13,14.18,52400.0,12.278,12.3127,12.2693,12.3127,52400.0
2008-06-25 13:50:00,14.19,14.2,14.16,14.19,88900.0,12.3214,12.3301,12.2953,12.3214,88900.0
2008-06-25 14:00:00,14.2,14.24,14.19,14.22,51600.0,12.3301,12.3648,12.3214,12.3474,51600.0
2008-06-25 14:10:00,14.22,14.32,14.12,14.2,449800.0,12.3474,12.4343,12.2606,12.3301,449800.0
2008-06-25 14:20:00,14.2,14.24,14.08,14.08,179000.0,12.3301,12.3648,12.2259,12.2259,179000.0
2008-06-25 14:30:00,14.09,14.18,14.03,14.12,242200.0,12.2345,12.3127,12.1824,12.2606,242200.0
2008-06-25 14:40:00,14.12,14.19,14.06,14.17,211400.0,12.2606,12.3214,12.2085,12.304,211400.0
2008-06-25 14:50:00,14.17,14.2,14.13,14.17,132000.0,12.304,12.3301,12.2693,12.304,132000.0
2008-06-25 15:00:00,14.17,14.27,14.14,14.24,206500.0,12.304,12.3908,12.278,12.3648,206500.0
2008-06-25 15:10:00,14.24,14.25,14.14,14.15,203600.0,12.3648,12.3735,12.278,12.2866,203600.0
2008-06-25 15:20:00,14.16,14.16,14.05,14.1,237700.0,12.2953,12.2953,12.1998,12.2432,237700.0
2008-06-25 15:30:00,14.11,14.11,14.0,14.05,267800.0,12.2519,12.2519,12.1564,12.1998,267800.0
2008-06-25 15:40:00,14.05,14.08,14.02,14.02,444700.0,12.1998,12.2259,12.1738,12.1738,444700.0
2008-06-25 15:50:00,14.03,14.07,14.02,14.06,291800.0,12.1824,12.2172,12.1738,12.2085,291800.0
2008-06-26 09:30:00,13.79,13.9,13.55,13.86,226500.0,11.9741,12.0696,11.7657,12.0348,226500.0
2008-06-26 09:40:00,13.88,13.9,13.72,13.72,169500.0,12.0522,12.0696,11.9133,11.9133,169500.0
2008-06-26 09:50:00,13.71,13.81,13.62,13.81,283400.0,11.9046,11.9914,11.8264,11.9914,283400.0
2008-06-26 10:00:00,13.81,13.86,13.67,13.76,237000.0,11.9914,12.0348,11.8699,11.948,237000.0
2008-06-26 10:10:00,13.76,13.81,13.7,13.81,130900.0,11.948,11.9914,11.8959,11.9914,130900.0
2008-06-26 10:20:00,13.81,13.9,13.81,13.9,179700.0,11.9914,12.0696,11.9914,12.0696,179700.0
2008-06-26 10:30:00,13.9,13.93,13.76,13.76,233800.0,12.0696,12.0956,11.948,11.948,233800.0
2008-06-26 10:40:00,13.77,13.79,13.7,13.73,225100.0,11.9567,11.9741,11.8959,11.922,225100.0
2008-06-26 10:50:00,13.73,13.77,13.7,13.73,201500.0,11.922,11.9567,11.8959,11.922,201500.0
2008-06-26 11:00:00,13.73,13.77,13.7,13.77,208500.0,11.922,11.9567,11.8959,11.9567,208500.0
2008-06-26 11:10:00,13.77,13.78,13.73,13.74,237500.0,11.9567,11.9654,11.922,11.9306,237500.0
2008-06-26 11:20:00,13.74,13.78,13.74,13.77,159800.0,11.9306,11.9654,11.9306,11.9567,159800.0
2008-06-26 11:30:00,13.76,13.81,13.73,13.74,211800.0,11.948,11.9914,11.922,11.9306,211800.0
2008-06-26 11:40:00,13.75,13.79,13.74,13.79,157500.0,11.9393,11.9741,11.9306,11.9741,157500.0
2008-06-26 11:50:00,13.79,13.9,13.79,13.89,294800.0,11.9741,12.0696,11.9741,12.0609,294800.0
2008-06-26 12:00:00,13.89,13.9,13.77,13.78,181400.0,12.0609,12.0696,11.9567,11.9654,181400.0
2008-06-26 12:10:00,13.78,13.79,13.7,13.7,240000.0,11.9654,11.9741,11.8959,11.8959,240000.0
2008-06-26 12:20:00,13.7,13.74,13.69,13.7,170900.0,11.8959,11.9306,11.8872,11.8959,170900.0
2008-06-26 12:30:00,13.7,13.71,13.64,13.65,454100.0,11.8959,11.9046,11.8438,11.8525,454100.0
2008-06-26 12:40:00,13.65,13.65,13.58,13.6,381800.0,11.8525,11.8525,11.7917,11.8091,381800.0
2008-06-26 12:50:00,13.61,13.63,13.57,13.63,288400.0,11.8178,11.8351,11.783,11.8351,288400.0
2008-06-26 13:00:00,13.63,13.68,13.62,13.66,202100.0,11.8351,11.8785,11.8264,11.8612,202100.0
2008-06-26 13:10:00,13.65,13.67,13.64,13.65,116000.0,11.8525,11.8699,11.8438,11.8525,116000.0
2008-06-26 13:20:00,13.65,13.68,13.57,13.59,124700.0,11.8525,11.8785,11.783,11.8004,124700.0
2008-06-26 13:30:00,13.58,13.65,13.58,13.64,170500.0,11.7917,11.8525,11.7917,11.8438,170500.0
2008-06-26 13:40:00,13.64,13.68,13.61,13.62,163500.0,11.8438,11.8785,11.8178,11.8264,163500.0
2008-06-26 13:50:00,13.62,13.66,13.58,13.63,255800.0,11.8264,11.8612,11.7917,11.8351,255800.0
2008-06-26 14:00:00,13.63,13.66,13.61,13.66,201700.0,11.8351,11.8612,11.8178,11.8612,201700.0
2008-06-26 14:10:00,13.66,13.66,13.57,13.6,304500.0,11.8612,11.8612,11.783,11.8091,304500.0
2008-06-26 14:20:00,13.6,13.63,13.6,13.61,245800.0,11.8091,11.8351,11.8091,11.8178,245800.0
2008-06-26 14:30:00,13.62,13.63,13.56,13.56,132000.0,11.8264,11.8351,11.7743,11.7743,132000.0
2008-06-26 14:40:00,13.57,13.59,13.48,13.5,221900.0,11.783,11.8004,11.7049,11.7222,221900.0
2008-06-26 14:50:00,13.49,13.5,13.44,13.45,332700.0,11.7136,11.7222,11.6701,11.6788,332700.0
2008-06-26 15:00:00,13.46,13.47,13.44,13.45,313100.0,11.6875,11.6962,11.6701,11.6788,313100.0
2008-06-26 15:10:00,13.45,13.51,13.44,13.45,255200.0,11.6788,11.7309,11.6701,11.6788,255200.0
2008-06-26 15:20:00,13.46,13.5,13.45,13.48,167100.0,11.6875,11.7222,11.6788,11.7049,167100.0
2008-06-26 15:30:00,13.49,13.52,13.46,13.48,313700.0,11.7136,11.7396,11.6875,11.7049,313700.0
2008-06-26 15:40:00,13.48,13.49,13.4,13.44,331000.0,11.7049,11.7136,11.6354,11.6701,331000.0
2008-06-26 15:50:00,13.45,13.46,13.37,13.41,957300.0,11.6788,11.6875,11.6094,11.6441,957300.0
2008-06-27 09:30:00,13.51,13.51,13.15,13.17,258200.0,11.7309,11.7309,11.4183,11.4357,258200.0
2008-06-27 09:40:00,13.18,13.25,13.14,13.23,215100.0,11.4444,11.5052,11.4096,11.4878,215100.0
2008-06-27 09:50:00,13.22,13.29,13.12,13.12,456600.0,11.4791,11.5399,11.3923,11.3923,456600.0
2008-06-27 10:00:00,13.12,13.38,13.12,13.34,416100.0,11.3923,11.618,11.3923,11.5833,416100.0
2008-06-27 10:10:00,13.34,13.36,13.3,13.3,244000.0,11.5833,11.6007,11.5486,11.5486,244000.0
2008-06-27 10:20:00,13.31,13.33,13.28,13.28,279800.0,11.5573,11.5746,11.5312,11.5312,279800.0
2008-06-27 10:30:00,13.27,13.34,13.25,13.28,239000.0,11.5225,11.5833,11.5052,11.5312,239000.0
2008-06-27 10:40:00,13.28,13.28,13.19,13.2,200400.0,11.5312,11.5312,11.4531,11.4617,200400.0
2008-06-27 10:50:00,13.19,13.2,13.14,13.16,230800.0,11.4531,11.4617,11.4096,11.427,230800.0
2008-06-27 11:00:00,13.16,13.24,13.16,13.21,226500.0,11.427,11.4965,11.427,11.4704,226500.0
2008-06-27 11:10:00,13.2,13.26,13.18,13.22,182500.0,11.4617,11.5138,11.4444,11.4791,182500.0
2008-06-27 11:20:00,13.22,13.28,13.21,13.26,141000.0,11.4791,11.5312,11.4704,11.5138,141000.0
2008-06-27 11:30:00,13.25,13.26,13.21,13.21,265000.0,11.5052,11.5138,11.4704,11.4704,265000.0
2008-06-27 11:40:00,13.21,13.25,13.21,13.23,116000.0,11.4704,11.5052,11.4704,11.4878,116000.0
2008-06-27 11:50:00,13.24,13.24,13.21,13.22,131600.0,11.4965,11.4965,11.4704,11.4791,131600.0
2008-06-27 12:00:00,13.22,13.26,13.21,13.23,106700.0,11.4791,11.5138,11.4704,11.4878,106700.0
2008-06-27 12:10:00,13.24,13.24,13.2,13.22,144800.0,11.4965,11.4965,11.4617,11.4791,144800.0
2008-06-27 12:20:00,13.22,13.24,13.21,13.21,87900.0,11.4791,11.4965,11.4704,11.4704,87900.0
2008-06-27 12:30:00,13.22,13.23,13.21,13.21,101200.0,11.4791,11.4878,11.4704,11.4704,101200.0
2008-06-27 12:40:00,13.21,13.26,13.2,13.26,177300.0,11.4704,11.5138,11.4617,11.5138,177300.0
2008-06-27 12:50:00,13.26,13.27,13.23,13.24,130900.0,11.5138,11.5225,11.4878,11.4965,130900.0
2008-06-27 13:00:00,13.24,13.27,13.23,13.26,181000.0,11.4965,11.5225,11.4878,11.5138,181000.0
2008-06-27 13:10:00,13.26,13.26,13.22,13.24,214600.0,11.5138,11.5138,11.4791,11.4965,214600.0
2008-06-27 13:20:00,13.24,13.25,13.22,13.24,86400.0,11.4965,11.5052,11.4791,11.4965,86400.0
2008-06-27 13:30:00,13.23,13.25,13.23,13.24,213000.0,11.4878,11.5052,11.4878,11.4965,213000.0
2008-06-27 13:40:00,13.25,13.26,13.24,13.25,98400.0,11.5052,11.5138,11.4965,11.5052,98400.0
2008-06-27 13:50:00,13.25,13.28,13.24,13.28,162700.0,11.5052,11.5312,11.4965,11.5312,162700.0
2008-06-27 14:00:00,13.27,13.28,13.27,13.27,134900.0,11.5225,11.5312,11.5225,11.5225,134900.0
2008-06-27 14:10:00,13.27,13.35,13.27,13.31,192200.0,11.5225,11.592,11.5225,11.5573,192200.0
2008-06-27 14:20:00,13.31,13.49,13.3,13.45,381100.0,11.5573,11.7136,11.5486,11.6788,381100.0
2008-06-27 14:30:00,13.45,13.51,13.37,13.38,233500.0,11.6788,11.7309,11.6094,11.618,233500.0
2008-06-27 14:40:00,13.38,13.39,13.33,13.37,129600.0,11.618,11.6267,11.5746,11.6094,129600.0
2008-06-27 14:50:00,13.38,13.41,13.36,13.41,124200.0,11.618,11.6441,11.6007,11.6441,124200.0
2008-06-27 15:00:00,13.42,13.43,13.35,13.39,279400.0,11.6528,11.6615,11.592,11.6267,279400.0
2008-06-27 15:10:00,13.4,13.4,13.32,13.34,117100.0,11.6354,11.6354,11.5659,11.5833,117100.0
2008-06-27 15:20:00,13.33,13.37,13.32,13.34,201900.0,11.5746,11.6094,11.5659,11.5833,201900.0
2008-06-27 15:30:00,13.34,13.37,13.32,13.35,202400.0,11.5833,11.6094,11.5659,11.592,202400.0
2008-06-27 15:40:00,13.35,13.39,13.31,13.34,493500.0,11.592,11.6267,11.5573,11.5833,493500.0
2008-06-27 15:50:00,13.33,13.35,13.3,13.34,512000.0,11.5746,11.592,11.5486,11.5833,512000.0
2008-06-30 09:30:00,13.26,13.31,13.06,13.07,242600.0,11.5138,11.5573,11.3402,11.3489,242600.0
2008-06-30 09:40:00,13.08,13.18,13.04,13.06,222400.0,11.3576,11.4444,11.3228,11.3402,222400.0
2008-06-30 09:50:00,13.06,13.06,12.94,12.94,247400.0,11.3402,11.3402,11.236,11.236,247400.0
2008-06-30 10:00:00,12.94,13.03,12.91,12.98,314300.0,11.236,11.3141,11.2099,11.2707,314300.0
2008-06-30 10:10:00,12.97,13.0,12.92,12.95,265000.0,11.262,11.2881,11.2186,11.2447,265000.0
2008-06-30 10:20:00,12.95,13.07,12.94,13.05,267500.0,11.2447,11.3489,11.236,11.3315,267500.0
2008-06-30 10:30:00,13.05,13.06,13.0,13.03,198800.0,11.3315,11.3402,11.2881,11.3141,198800.0
2008-06-30 10:40:00,13.03,13.04,12.96,13.02,222900.0,11.3141,11.3228,11.2534,11.3055,222900.0
2008-06-30 10:50:00,13.02,13.13,13.02,13.13,221800.0,11.3055,11.401,11.3055,11.401,221800.0
2008-06-30 11:00:00,13.13,13.18,13.12,13.13,242200.0,11.401,11.4444,11.3923,11.401,242200.0
2008-06-30 11:10:00,13.13,13.22,13.11,13.19,213700.0,11.401,11.4791,11.3836,11.4531,213700.0
2008-06-30 11:20:00,13.2,13.39,13.2,13.37,433900.0,11.4617,11.6267,11.4617,11.6094,433900.0
2008-06-30 11:30:00,13.37,13.47,13.35,13.4,343300.0,11.6094,11.6962,11.592,11.6354,343300.0
2008-06-30 11:40:00,13.39,13.46,13.3,13.32,222700.0,11.6267,11.6875,11.5486,11.5659,222700.0
2008-06-30 11:50:00,13.33,13.41,13.33,13.37,161000.0,11.5746,11.6441,11.5746,11.6094,161000.0
2008-06-30 12:00:00,13.37,13.4,13.3,13.35,223700.0,11.6094,11.6354,11.5486,11.592,223700.0
2008-06-30 12:10:00,13.35,13.39,13.34,13.34,163200.0,11.592,11.6267,11.5833,11.5833,163200.0
2008-06-30 12:20:00,13.34,13.35,13.29,13.34,152900.0,11.5833,11.592,11.5399,11.5833,152900.0
2008-06-30 12:30:00,13.34,13.36,13.21,13.24,190000.0,11.5833,11.6007,11.4704,11.4965,190000.0
2008-06-30 12:40:00,13.24,13.3,13.22,13.29,159900.0,11.4965,11.5486,11.4791,11.5399,159900.0
2008-06-30 12:50:00,13.29,13.29,13.19,13.22,113700.0,11.5399,11.5399,11.4531,11.4791,113700.0
2008-06-30 13:00:00,13.21,13.23,13.16,13.16,109400.0,11.4704,11.4878,11.427,11.427,109400.0
2008-06-30 13:10:00,13.16,13.21,13.15,13.21,136400.0,11.427,11.4704,11.4183,11.4704,136400.0
2008-06-30 13:20:00,13.21,13.22,13.16,13.16,158200.0,11.4704,11.4791,11.427,11.427,158200.0
2008-06-30 13:30:00,13.17,13.2,13.14,13.16,211200.0,11.4357,11.4617,11.4096,11.427,211200.0
2008-06-30 13:40:00,13.15,13.16,13.13,13.14,125600.0,11.4183,11.427,11.401,11.4096,125600.0
2008-06-30 13:50:00,13.14,13.15,13.09,13.12,189200.0,11.4096,11.4183,11.3662,11.3923,189200.0
2008-06-30 14:00:00,13.13,13.16,13.09,13.13,222200.0,11.401,11.427,11.3662,11.401,222200.0
2008-06-30 14:10:00,13.13,13.14,13.09,13.11,144700.0,11.401,11.4096,11.3662,11.3836,144700.0
2008-06-30 14:20:00,13.11,13.2,13.1,13.17,245200.0,11.3836,11.4617,11.3749,11.4357,245200.0
2008-06-30 14:30:00,13.17,13.17,13.1,13.11,197100.0,11.4357,11.4357,11.3749,11.3836,197100.0
2008-06-30 14:40:00,13.11,13.15,13.1,13.15,312200.0,11.3836,11.4183,11.3749,11.4183,312200.0
2008-06-30 14:50:00,13.15,13.17,13.11,13.12,247800.0,11.4183,11.4357,11.3836,11.3923,247800.0
2008-06-30 15:00:00,13.12,13.17,13.11,13.12,402800.0,11.3923,11.4357,11.3836,11.3923,402800.0
2008-06-30 15:10:00,13.13,13.19,13.12,13.15,341900.0,11.401,11.4531,11.3923,11.4183,341900.0
2008-06-30 15:20:00,13.15,13.2,13.15,13.16,481800.0,11.4183,11.4617,11.4183,11.427,481800.0
2008-06-30 15:30:00,13.16,13.17,13.11,13.13,385000.0,11.427,11.4357,11.3836,11.401,385000.0
2008-06-30 15:40:00,13.13,13.17,13.07,13.08,388500.0,11.401,11.4357,11.3489,11.3576,388500.0
2008-06-30 15:50:00,13.07,13.09,13.03,13.04,534500.0,11.3489,11.3662,11.3141,11.3228,534500.0
2008-07-01 09:30:00,12.91,13.1,12.9,12.9,265800.0,11.2099,11.3749,11.2013,11.2013,265800.0
2008-07-01 09:40:00,12.9,12.9,12.82,12.88,187000.0,11.2013,11.2013,11.1318,11.1839,187000.0
2008-07-01 09:50:00,12.89,13.04,12.88,13.03,172600.0,11.1926,11.3228,11.1839,11.3141,172600.0
2008-07-01 10:00:00,13.02,13.11,12.95,12.95,473100.0,11.3055,11.3836,11.2447,11.2447,473100.0
2008-07-01 10:10:00,12.96,12.97,12.87,12.97,246600.0,11.2534,11.262,11.1752,11.262,246600.0
2008-07-01 10:20:00,12.96,13.0,12.93,13.0,135300.0,11.2534,11.2881,11.2273,11.2881,135300.0
2008-07-01 10:30:00,13.0,13.08,12.98,13.04,287900.0,11.2881,11.3576,11.2707,11.3228,287900.0
2008-07-01 10:40:00,13.03,13.05,12.93,13.04,229600.0,11.3141,11.3315,11.2273,11.3228,229600.0
2008-07-01 10:50:00,13.04,13.07,13.02,13.04,288900.0,11.3228,11.3489,11.3055,11.3228,288900.0
2008-07-01 11:00:00,13.04,13.06,12.98,12.98,149600.0,11.3228,11.3402,11.2707,11.2707,149600.0
2008-07-01 11:10:00,12.99,13.02,12.95,12.96,136900.0,11.2794,11.3055,11.2447,11.2534,136900.0
2008-07-01 11:20:00,12.96,13.01,12.95,12.95,131800.0,11.2534,11.2968,11.2447,11.2447,131800.0
2008-07-01 11:30:00,12.95,12.98,12.91,12.92,201700.0,11.2447,11.2707,11.2099,11.2186,201700.0
2008-07-01 11:40:00,12.92,12.93,12.91,12.91,118700.0,11.2186,11.2273,11.2099,11.2099,118700.0
2008-07-01 11:50:00,12.92,12.93,12.87,12.89,129900.0,11.2186,11.2273,11.1752,11.1926,129900.0
2008-07-01 12:00:00,12.9,12.91,12.84,12.9,189200.0,11.2013,11.2099,11.1492,11.2013,189200.0
2008-07-01 12:10:00,12.9,12.9,12.79,12.8,261300.0,11.2013,11.2013,11.1057,11.1144,261300.0
2008-07-01 12:20:00,12.81,12.81,12.72,12.73,254500.0,11.1231,11.1231,11.045,11.0536,254500.0
2008-07-01 12:30:00,12.74,12.81,12.73,12.77,243800.0,11.0623,11.1231,11.0536,11.0884,243800.0
2008-07-01 12:40:00,12.77,12.77,12.71,12.73,212000.0,11.0884,11.0884,11.0363,11.0536,212000.0
2008-07-01 12:50:00,12.74,12.77,12.72,12.73,100300.0,11.0623,11.0884,11.045,11.0536,100300.0
2008-07-01 13:00:00,12.74,12.76,12.73,12.74,114200.0,11.0623,11.0797,11.0536,11.0623,114200.0
2008-07-01 13:10:00,12.74,12.78,12.73,12.76,112600.0,11.0623,11.0971,11.0536,11.0797,112600.0
2008-07-01 13:20:00,12.75,12.82,12.75,12.81,90600.0,11.071,11.1318,11.071,11.1231,90600.0
2008-07-01 13:30:00,12.81,12.82,12.75,12.76,104500.0,11.1231,11.1318,11.071,11.0797,104500.0
2008-07-01 13:40:00,12.77,12.83,12.74,12.82,197600.0,11.0884,11.1405,11.0623,11.1318,197600.0
2008-07-01 13:50:00,12.82,12.93,12.81,12.89,310300.0,11.1318,11.2273,11.1231,11.1926,310300.0
2008-07-01 14:00:00,12.89,12.97,12.86,12.95,448000.0,11.1926,11.262,11.1665,11.2447,448000.0
2008-07-01 14:10:00,12.95,13.03,12.94,12.98,303400.0,11.2447,11.3141,11.236,11.2707,303400.0
2008-07-01 14:20:00,12.99,13.03,12.92,12.92,296400.0,11.2794,11.3141,11.2186,11.2186,296400.0
2008-07-01 14:30:00,12.92,12.94,12.88,12.93,242900.0,11.2186,11.236,11.1839,11.2273,242900.0
2008-07-01 14:40:00,12.93,13.04,12.93,12.98,266900.0,11.2273,11.3228,11.2273,11.2707,266900.0
2008-07-01 14:50:00,12.99,13.0,12.92,12.96,247100.0,11.2794,11.2881,11.2186,11.2534,247100.0
2008-07-01 15:00:00,12.97,12.99,12.94,12.98,337100.0,11.262,11.2794,11.236,11.2707,337100.0
2008-07-01 15:10:00,12.97,12.98,12.88,12.89,295900.0,11.262,11.2707,11.1839,11.1926,295900.0
2008-07-01 15:20:00,12.9,12.95,12.88,12.9,597400.0,11.2013,11.2447,11.1839,11.2013,597400.0
2008-07-01 15:30:00,12.9,12.95,12.89,12.94,237100.0,11.2013,11.2447,11.1926,11.236,237100.0
2008-07-01 15:40:00,12.93,12.96,12.89,12.94,395300.0,11.2273,11.2534,11.1926,11.236,395300.0
2008-07-01 15:50:00,12.94,13.0,12.93,12.97,675400.0,11.236,11.2881,11.2273,11.262,675400.0
2008-07-02 09:30:00,13.06,13.19,12.97,13.11,268200.0,11.3402,11.4531,11.262,11.3836,268200.0
2008-07-02 09:40:00,13.11,13.16,13.02,13.15,346300.0,11.3836,11.427,11.3055,11.4183,346300.0
2008-07-02 09:50:00,13.15,13.24,13.13,13.21,300400.0,11.4183,11.4965,11.401,11.4704,300400.0
2008-07-02 10:00:00,13.21,13.37,13.21,13.33,326700.0,11.4704,11.6094,11.4704,11.5746,326700.0
2008-07-02 10:10:00,13.33,13.4,13.31,13.36,161100.0,11.5746,11.6354,11.5573,11.6007,161100.0
2008-07-02 10:20:00,13.37,13.38,13.28,13.36,217200.0,11.6094,11.618,11.5312,11.6007,217200.0
2008-07-02 10:30:00,13.36,13.47,13.28,13.4,380800.0,11.6007,11.6962,11.5312,11.6354,380800.0
2008-07-02 10:40:00,13.41,13.48,13.4,13.43,260800.0,11.6441,11.7049,11.6354,11.6615,260800.0
2008-07-02 10:50:00,13.43,13.48,13.38,13.42,127200.0,11.6615,11.7049,11.618,11.6528,127200.0
2008-07-02 11:00:00,13.42,13.42,13.29,13.32,202400.0,11.6528,11.6528,11.5399,11.5659,202400.0
2008-07-02 11:10:00,13.31,13.32,13.24,13.26,169600.0,11.5573,11.5659,11.4965,11.5138,169600.0
2008-07-02 11:20:00,13.25,13.26,13.13,13.16,217400.0,11.5052,11.5138,11.401,11.427,217400.0
2008-07-02 11:30:00,13.16,13.2,13.11,13.13,128700.0,11.427,11.4617,11.3836,11.401,128700.0
2008-07-02 11:40:00,13.13,13.16,13.04,13.06,146600.0,11.401,11.427,11.3228,11.3402,146600.0
2008-07-02 11:50:00,13.06,13.07,13.01,13.02,128800.0,11.3402,11.3489,11.2968,11.3055,128800.0
2008-07-02 12:00:00,13.03,13.11,13.03,13.1,88700.0,11.3141,11.3836,11.3141,11.3749,88700.0
2008-07-02 12:10:00,13.11,13.17,13.09,13.12,88400.0,11.3836,11.4357,11.3662,11.3923,88400.0
2008-07-02 12:20:00,13.13,13.13,13.08,13.09,115200.0,11.401,11.401,11.3576,11.3662,115200.0
2008-07-02 12:30:00,13.09,13.11,13.07,13.08,73600.0,11.3662,11.3836,11.3489,11.3576,73600.0
2008-07-02 12:40:00,13.09,13.11,13.06,13.06,100600.0,11.3662,11.3836,11.3402,11.3402,100600.0
2008-07-02 12:50:00,13.07,13.13,13.05,13.08,87700.0,11.3489,11.401,11.3315,11.3576,87700.0
2008-07-02 13:00:00,13.09,13.09,13.06,13.06,74800.0,11.3662,11.3662,11.3402,11.3402,74800.0
2008-07-02 13:10:00,13.06,13.07,13.05,13.06,66100.0,11.3402,11.3489,11.3315,11.3402,66100.0
2008-07-02 13:20:00,13.05,13.1,13.04,13.07,69100.0,11.3315,11.3749,11.3228,11.3489,69100.0
2008-07-02 13:30:00,13.07,13.09,13.05,13.06,65600.0,11.3489,11.3662,11.3315,11.3402,65600.0
2008-07-02 13:40:00,13.06,13.12,13.05,13.11,56200.0,11.3402,11.3923,11.3315,11.3836,56200.0
2008-07-02 13:50:00,13.11,13.18,13.11,13.15,89700.0,11.3836,11.4444,11.3836,11.4183,89700.0
2008-07-02 14:00:00,13.16,13.18,13.13,13.15,128900.0,11.427,11.4444,11.401,11.4183,128900.0
2008-07-02 14:10:00,13.15,13.18,13.14,13.15,129400.0,11.4183,11.4444,11.4096,11.4183,129400.0
2008-07-02 14:20:00,13.15,13.15,13.01,13.02,242800.0,11.4183,11.4183,11.2968,11.3055,242800.0
2008-07-02 14:30:00,13.01,13.05,13.0,13.03,257600.0,11.2968,11.3315,11.2881,11.3141,257600.0
2008-07-02 14:40:00,13.03,13.03,13.01,13.02,117300.0,11.3141,11.3141,11.2968,11.3055,117300.0
2008-07-02 14:50:00,13.02,13.05,12.99,13.0,253200.0,11.3055,11.3315,11.2794,11.2881,253200.0
2008-07-02 15:00:00,13.01,13.05,12.99,13.03,260800.0,11.2968,11.3315,11.2794,11.3141,260800.0
2008-07-02 15:10:00,13.03,13.04,12.96,12.96,218300.0,11.3141,11.3228,11.2534,11.2534,218300.0
2008-07-02 15:20:00,12.96,12.99,12.92,12.92,196400.0,11.2534,11.2794,11.2186,11.2186,196400.0
2008-07-02 15:30:00,12.93,12.93,12.88,12.91,308600.0,11.2273,11.2273,11.1839,11.2099,308600.0
2008-07-02 15:40:00,12.91,12.91,12.84,12.85,349700.0,11.2099,11.2099,11.1492,11.1578,349700.0
2008-07-02 15:50:00,12.85,12.89,12.84,12.87,617800.0,11.1578,11.1926,11.1492,11.1752,617800.0
2008-07-03 08:00:00,12.74,12.74,12.74,12.74,0.0,11.0623,11.0623,11.0623,11.0623,0.0
2008-07-03 08:10:00,12.74,12.74,12.74,12.74,0.0,11.0623,11.0623,11.0623,11.0623,0.0
2008-07-03 08:20:00,12.74,12.74,12.74,12.74,0.0,11.0623,11.0623,11.0623,11.0623,0.0
2008-07-03 08:30:00,12.94,12.94,12.94,12.94,500.0,11.236,11.236,11.236,11.236,500.0
2008-07-03 08:40:00,12.94,12.94,12.94,12.94,0.0,11.236,11.236,11.236,11.236,0.0
2008-07-03 08:50:00,12.93,12.93,12.93,12.93,500.0,11.2273,11.2273,11.2273,11.2273,500.0
2008-07-03 09:00:00,12.94,12.98,12.94,12.98,1100.0,11.236,11.2707,11.236,11.2707,1100.0
2008-07-03 09:10:00,12.98,12.98,12.98,12.98,0.0,11.2707,11.2707,11.2707,11.2707,0.0
2008-07-03 09:20:00,12.98,12.98,12.98,12.98,0.0,11.2707,11.2707,11.2707,11.2707,0.0
2008-07-03 09:30:00,12.98,13.03,12.86,12.91,168900.0,11.2707,11.3141,11.1665,11.2099,168900.0
2008-07-03 09:40:00,12.92,12.95,12.68,12.7,346500.0,11.2186,11.2447,11.0102,11.0276,346500.0
2008-07-03 09:50:00,12.71,12.89,12.69,12.87,237300.0,11.0363,11.1926,11.0189,11.1752,237300.0
2008-07-03 10:00:00,12.86,13.01,12.74,12.99,320300.0,11.1665,11.2968,11.0623,11.2794,320300.0
2008-07-03 10:10:00,12.99,13.11,12.95,13.11,251500.0,11.2794,11.3836,11.2447,11.3836,251500.0
2008-07-03 10:20:00,13.1,13.21,13.09,13.21,217300.0,11.3749,11.4704,11.3662,11.4704,217300.0
2008-07-03 10:30:00,13.21,13.25,13.11,13.24,306800.0,11.4704,11.5052,11.3836,11.4965,306800.0
2008-07-03 10:40:00,13.24,13.27,13.19,13.21,260000.0,11.4965,11.5225,11.4531,11.4704,260000.0
2008-07-03 10:50:00,13.21,13.31,13.15,13.15,311800.0,11.4704,11.5573,11.4183,11.4183,311800.0
2008-07-03 11:00:00,13.15,13.2,13.12,13.2,226000.0,11.4183,11.4617,11.3923,11.4617,226000.0
2008-07-03 11:10:00,13.2,13.26,13.12,13.15,223200.0,11.4617,11.5138,11.3923,11.4183,223200.0
2008-07-03 11:20:00,13.14,13.17,13.07,13.17,177700.0,11.4096,11.4357,11.3489,11.4357,177700.0
2008-07-03 11:30:00,13.16,13.17,13.06,13.12,221000.0,11.427,11.4357,11.3402,11.3923,221000.0
2008-07-03 11:40:00,13.11,13.19,13.09,13.19,125700.0,11.3836,11.4531,11.3662,11.4531,125700.0
2008-07-03 11:50:00,13.19,13.22,13.1,13.12,145800.0,11.4531,11.4791,11.3749,11.3923,145800.0
2008-07-03 12:00:00,13.12,13.13,13.03,13.04,147600.0,11.3923,11.401,11.3141,11.3228,147600.0
2008-07-03 12:10:00,13.04,13.12,13.03,13.11,115900.0,11.3228,11.3923,11.3141,11.3836,115900.0
2008-07-03 12:20:00,13.11,13.17,13.11,13.16,79400.0,11.3836,11.4357,11.3836,11.427,79400.0
2008-07-03 12:30:00,13.16,13.17,13.07,13.11,148000.0,11.427,11.4357,11.3489,11.3836,148000.0
2008-07-03 12:40:00,13.11,13.12,13.02,13.07,208300.0,11.3836,11.3923,11.3055,11.3489,208300.0
2008-07-03 12:50:00,13.07,13.08,13.01,13.05,252000.0,11.3489,11.3576,11.2968,11.3315,252000.0
2008-07-07 09:30:00,13.32,13.43,13.27,13.28,225900.0,11.5659,11.6615,11.5225,11.5312,225900.0
2008-07-07 09:40:00,13.28,13.39,13.26,13.38,278100.0,11.5312,11.6267,11.5138,11.618,278100.0
2008-07-07 09:50:00,13.38,13.43,13.34,13.38,216300.0,11.618,11.6615,11.5833,11.618,216300.0
2008-07-07 10:00:00,13.38,13.43,13.26,13.27,263200.0,11.618,11.6615,11.5138,11.5225,263200.0
2008-07-07 10:10:00,13.27,13.3,13.2,13.21,122400.0,11.5225,11.5486,11.4617,11.4704,122400.0
2008-07-07 10:20:00,13.21,13.25,13.21,13.21,72500.0,11.4704,11.5052,11.4704,11.4704,72500.0
2008-07-07 10:30:00,13.22,13.28,13.2,13.24,123100.0,11.4791,11.5312,11.4617,11.4965,123100.0
2008-07-07 10:40:00,13.24,13.27,13.19,13.22,134100.0,11.4965,11.5225,11.4531,11.4791,134100.0
2008-07-07 10:50:00,13.22,13.23,13.11,13.13,136800.0,11.4791,11.4878,11.3836,11.401,136800.0
2008-07-07 11:00:00,13.14,13.26,13.14,13.25,223500.0,11.4096,11.5138,11.4096,11.5052,223500.0
2008-07-07 11:10:00,13.25,13.33,13.24,13.33,194300.0,11.5052,11.5746,11.4965,11.5746,194300.0
2008-07-07 11:20:00,13.33,13.41,13.33,13.39,183900.0,11.5746,11.6441,11.5746,11.6267,183900.0
2008-07-07 11:30:00,13.4,13.41,13.34,13.37,169800.0,11.6354,11.6441,11.5833,11.6094,169800.0
2008-07-07 11:40:00,13.37,13.38,13.3,13.31,79900.0,11.6094,11.618,11.5486,11.5573,79900.0
2008-07-07 11:50:00,13.31,13.45,13.31,13.41,169400.0,11.5573,11.6788,11.5573,11.6441,169400.0
2008-07-07 12:00:00,13.41,13.42,13.33,13.42,125400.0,11.6441,11.6528,11.5746,11.6528,125400.0
2008-07-07 12:10:00,13.42,13.44,13.28,13.31,107200.0,11.6528,11.6701,11.5312,11.5573,107200.0
2008-07-07 12:20:00,13.31,13.32,13.15,13.16,106700.0,11.5573,11.5659,11.4183,11.427,106700.0
2008-07-07 12:30:00,13.16,13.25,13.16,13.2,194000.0,11.427,11.5052,11.427,11.4617,194000.0
2008-07-07 12:40:00,13.2,13.23,13.15,13.15,127500.0,11.4617,11.4878,11.4183,11.4183,127500.0
2008-07-07 12:50:00,13.16,13.22,13.06,13.06,176800.0,11.427,11.4791,11.3402,11.3402,176800.0
2008-07-07 13:00:00,13.06,13.06,12.96,13.02,243600.0,11.3402,11.3402,11.2534,11.3055,243600.0
2008-07-07 13:10:00,13.03,13.09,13.02,13.07,98000.0,11.3141,11.3662,11.3055,11.3489,98000.0
2008-07-07 13:20:00,13.06,13.07,12.98,12.98,116700.0,11.3402,11.3489,11.2707,11.2707,116700.0
2008-07-07 13:30:00,12.97,13.06,12.96,12.97,108400.0,11.262,11.3402,11.2534,11.262,108400.0
2008-07-07 13:40:00,12.97,13.03,12.97,12.99,83200.0,11.262,11.3141,11.262,11.2794,83200.0
2008-07-07 13:50:00,12.99,12.99,12.93,12.95,108700.0,11.2794,11.2794,11.2273,11.2447,108700.0
2008-07-07 14:00:00,12.96,13.01,12.86,12.92,180600.0,11.2534,11.2968,11.1665,11.2186,180600.0
2008-07-07 14:10:00,12.91,13.01,12.88,12.98,199900.0,11.2099,11.2968,11.1839,11.2707,199900.0
2008-07-07 14:20:00,12.98,13.06,12.95,13.01,139300.0,11.2707,11.3402,11.2447,11.2968,139300.0
2008-07-07 14:30:00,13.0,13.03,12.99,12.99,116000.0,11.2881,11.3141,11.2794,11.2794,116000.0
2008-07-07 14:40:00,13.0,13.0,12.91,12.94,116100.0,11.2881,11.2881,11.2099,11.236,116100.0
2008-07-07 14:50:00,12.94,13.03,12.9,13.03,249200.0,11.236,11.3141,11.2013,11.3141,249200.0
2008-07-07 15:00:00,13.04,13.13,13.01,13.04,201100.0,11.3228,11.401,11.2968,11.3228,201100.0
2008-07-07 15:10:00,13.04,13.15,13.03,13.14,182800.0,11.3228,11.4183,11.3141,11.4096,182800.0
2008-07-07 15:20:00,13.14,13.32,13.1,13.3,516300.0,11.4096,11.5659,11.3749,11.5486,516300.0
2008-07-07 15:30:00,13.3,13.3,13.22,13.27,234400.0,11.5486,11.5486,11.4791,11.5225,234400.0
2008-07-07 15:40:00,13.28,13.31,13.22,13.23,233900.0,11.5312,11.5573,11.4791,11.4878,233900.0
2008-07-07 15:50:00,13.23,13.25,13.15,13.15,329200.0,11.4878,11.5052,11.4183,11.4183,329200.0
2008-07-08 09:30:00,13.21,13.55,13.21,13.49,239800.0,11.4704,11.7657,11.4704,11.7136,239800.0
2008-07-08 09:40:00,13.49,13.65,13.49,13.53,291200.0,11.7136,11.8525,11.7136,11.7483,291200.0
2008-07-08 09:50:00,13.53,13.65,13.49,13.56,240500.0,11.7483,11.8525,11.7136,11.7743,240500.0
2008-07-08 10:00:00,13.56,13.63,13.4,13.62,249200.0,11.7743,11.8351,11.6354,11.8264,249200.0
2008-07-08 10:10:00,13.63,13.63,13.42,13.55,222800.0,11.8351,11.8351,11.6528,11.7657,222800.0
2008-07-08 10:20:00,13.54,13.58,13.5,13.54,190700.0,11.757,11.7917,11.7222,11.757,190700.0
2008-07-08 10:30:00,13.53,13.55,13.39,13.43,206400.0,11.7483,11.7657,11.6267,11.6615,206400.0
2008-07-08 10:40:00,13.43,13.49,13.39,13.49,126900.0,11.6615,11.7136,11.6267,11.7136,126900.0
2008-07-08 10:50:00,13.49,13.54,13.44,13.53,156800.0,11.7136,11.757,11.6701,11.7483,156800.0
2008-07-08 11:00:00,13.52,13.6,13.48,13.6,176900.0,11.7396,11.8091,11.7049,11.8091,176900.0
2008-07-08 11:10:00,13.59,13.7,13.57,13.66,183200.0,11.8004,11.8959,11.783,11.8612,183200.0
2008-07-08 11:20:00,13.67,13.77,13.66,13.75,204400.0,11.8699,11.9567,11.8612,11.9393,204400.0
2008-07-08 11:30:00,13.75,13.75,13.66,13.71,197400.0,11.9393,11.9393,11.8612,11.9046,197400.0
2008-07-08 11:40:00,13.7,13.73,13.68,13.7,89200.0,11.8959,11.922,11.8785,11.8959,89200.0
2008-07-08 11:50:00,13.71,13.74,13.67,13.69,76200.0,11.9046,11.9306,11.8699,11.8872,76200.0
2008-07-08 12:00:00,13.69,13.74,13.61,13.69,124800.0,11.8872,11.9306,11.8178,11.8872,124800.0
2008-07-08 12:10:00,13.69,13.71,13.66,13.69,215900.0,11.8872,11.9046,11.8612,11.8872,215900.0
2008-07-08 12:20:00,13.69,13.74,13.67,13.7,171000.0,11.8872,11.9306,11.8699,11.8959,171000.0
2008-07-08 12:30:00,13.71,13.76,13.7,13.73,181900.0,11.9046,11.948,11.8959,11.922,181900.0
2008-07-08 12:40:00,13.74,13.75,13.71,13.73,110000.0,11.9306,11.9393,11.9046,11.922,110000.0
2008-07-08 12:50:00,13.72,13.76,13.72,13.74,81800.0,11.9133,11.948,11.9133,11.9306,81800.0
2008-07-08 13:00:00,13.74,13.74,13.7,13.71,122100.0,11.9306,11.9306,11.8959,11.9046,122100.0
2008-07-08 13:10:00,13.72,13.74,13.68,13.68,131300.0,11.9133,11.9306,11.8785,11.8785,131300.0
2008-07-08 13:20:00,13.67,13.7,13.61,13.67,161300.0,11.8699,11.8959,11.8178,11.8699,161300.0
2008-07-08 13:30:00,13.67,13.7,13.61,13.62,153600.0,11.8699,11.8959,11.8178,11.8264,153600.0
2008-07-08 13:40:00,13.62,13.69,13.61,13.66,137100.0,11.8264,11.8872,11.8178,11.8612,137100.0
2008-07-08 13:50:00,13.65,13.67,13.59,13.6,147500.0,11.8525,11.8699,11.8004,11.8091,147500.0
2008-07-08 14:00:00,13.6,13.67,13.58,13.65,174200.0,11.8091,11.8699,11.7917,11.8525,174200.0
2008-07-08 14:10:00,13.66,13.67,13.61,13.65,117000.0,11.8612,11.8699,11.8178,11.8525,117000.0
2008-07-08 14:20:00,13.65,13.68,13.63,13.66,131000.0,11.8525,11.8785,11.8351,11.8612,131000.0
2008-07-08 14:30:00,13.67,13.72,13.63,13.69,257200.0,11.8699,11.9133,11.8351,11.8872,257200.0
2008-07-08 14:40:00,13.69,13.74,13.67,13.7,187100.0,11.8872,11.9306,11.8699,11.8959,187100.0
2008-07-08 14:50:00,13.71,13.79,13.67,13.77,229500.0,11.9046,11.9741,11.8699,11.9567,229500.0
2008-07-08 15:00:00,13.79,13.84,13.74,13.84,381800.0,11.9741,12.0175,11.9306,12.0175,381800.0
2008-07-08 15:10:00,13.84,13.86,13.77,13.82,244600.0,12.0175,12.0348,11.9567,12.0001,244600.0
2008-07-08 15:20:00,13.82,13.83,13.77,13.82,201100.0,12.0001,12.0088,11.9567,12.0001,201100.0
2008-07-08 15:30:00,13.83,13.84,13.78,13.83,286100.0,12.0088,12.0175,11.9654,12.0088,286100.0
2008-07-08 15:40:00,13.84,13.93,13.82,13.92,586000.0,12.0175,12.0956,12.0001,12.0869,586000.0
2008-07-08 15:50:00,13.92,14.0,13.91,13.95,1028500.0,12.0869,12.1564,12.0783,12.113,1028500.0
2008-07-09 09:30:00,14.08,14.08,13.59,13.59,265500.0,12.2259,12.2259,11.8004,11.8004,265500.0
2008-07-09 09:40:00,13.59,13.69,13.52,13.55,308000.0,11.8004,11.8872,11.7396,11.7657,308000.0
2008-07-09 09:50:00,13.54,13.55,13.45,13.48,225000.0,11.757,11.7657,11.6788,11.7049,225000.0
2008-07-09 10:00:00,13.48,13.48,13.36,13.44,317500.0,11.7049,11.7049,11.6007,11.6701,317500.0
2008-07-09 10:10:00,13.44,13.52,13.42,13.51,226800.0,11.6701,11.7396,11.6528,11.7309,226800.0
2008-07-09 10:20:00,13.51,13.59,13.48,13.55,224500.0,11.7309,11.8004,11.7049,11.7657,224500.0
2008-07-09 10:30:00,13.54,13.56,13.38,13.38,779300.0,11.757,11.7743,11.618,11.618,779300.0
2008-07-09 10:40:00,13.39,13.52,13.38,13.48,221900.0,11.6267,11.7396,11.618,11.7049,221900.0
2008-07-09 10:50:00,13.49,13.69,13.47,13.67,308200.0,11.7136,11.8872,11.6962,11.8699,308200.0
2008-07-09 11:00:00,13.67,13.77,13.61,13.76,326700.0,11.8699,11.9567,11.8178,11.948,326700.0
2008-07-09 11:10:00,13.77,13.83,13.69,13.82,268300.0,11.9567,12.0088,11.8872,12.0001,268300.0
2008-07-09 11:20:00,13.83,13.99,13.81,13.97,282400.0,12.0088,12.1477,11.9914,12.1304,282400.0
2008-07-09 11:30:00,13.97,13.99,13.78,13.78,167100.0,12.1304,12.1477,11.9654,11.9654,167100.0
2008-07-09 11:40:00,13.78,13.89,13.78,13.81,150600.0,11.9654,12.0609,11.9654,11.9914,150600.0
2008-07-09 11:50:00,13.81,13.81,13.68,13.76,165000.0,11.9914,11.9914,11.8785,11.948,165000.0
2008-07-09 12:00:00,13.77,13.79,13.71,13.77,160100.0,11.9567,11.9741,11.9046,11.9567,160100.0
2008-07-09 12:10:00,13.78,13.82,13.76,13.8,88500.0,11.9654,12.0001,11.948,11.9827,88500.0
2008-07-09 12:20:00,13.8,13.85,13.78,13.81,160500.0,11.9827,12.0262,11.9654,11.9914,160500.0
2008-07-09 12:30:00,13.82,13.85,13.73,13.73,159900.0,12.0001,12.0262,11.922,11.922,159900.0
2008-07-09 12:40:00,13.73,13.76,13.67,13.68,154700.0,11.922,11.948,11.8699,11.8785,154700.0
2008-07-09 12:50:00,13.68,13.7,13.62,13.63,89200.0,11.8785,11.8959,11.8264,11.8351,89200.0
2008-07-09 13:00:00,13.63,13.65,13.56,13.59,189800.0,11.8351,11.8525,11.7743,11.8004,189800.0
2008-07-09 13:10:00,13.6,13.67,13.6,13.66,124800.0,11.8091,11.8699,11.8091,11.8612,124800.0
2008-07-09 13:20:00,13.66,13.7,13.64,13.68,140700.0,11.8612,11.8959,11.8438,11.8785,140700.0
2008-07-09 13:30:00,13.67,13.77,13.66,13.71,168900.0,11.8699,11.9567,11.8612,11.9046,168900.0
2008-07-09 13:40:00,13.7,13.76,13.7,13.74,147000.0,11.8959,11.948,11.8959,11.9306,147000.0
2008-07-09 13:50:00,13.74,13.75,13.65,13.7,181700.0,11.9306,11.9393,11.8525,11.8959,181700.0
2008-07-09 14:00:00,13.69,13.73,13.65,13.73,220100.0,11.8872,11.922,11.8525,11.922,220100.0
2008-07-09 14:10:00,13.73,13.8,13.71,13.76,227300.0,11.922,11.9827,11.9046,11.948,227300.0
2008-07-09 14:20:00,13.76,13.78,13.74,13.75,188500.0,11.948,11.9654,11.9306,11.9393,188500.0
2008-07-09 14:30:00,13.76,13.78,13.74,13.77,203700.0,11.948,11.9654,11.9306,11.9567,203700.0
2008-07-09 14:40:00,13.76,13.79,13.74,13.74,163300.0,11.948,11.9741,11.9306,11.9306,163300.0
2008-07-09 14:50:00,13.75,13.75,13.65,13.66,136400.0,11.9393,11.9393,11.8525,11.8612,136400.0
2008-07-09 15:00:00,13.65,13.66,13.59,13.59,270900.0,11.8525,11.8612,11.8004,11.8004,270900.0
2008-07-09 15:10:00,13.59,13.63,13.58,13.61,191200.0,11.8004,11.8351,11.7917,11.8178,191200.0
2008-07-09 15:20:00,13.62,13.63,13.57,13.59,154900.0,11.8264,11.8351,11.783,11.8004,154900.0
2008-07-09 15:30:00,13.6,13.62,13.53,13.54,214400.0,11.8091,11.8264,11.7483,11.757,214400.0
2008-07-09 15:40:00,13.54,13.55,13.45,13.47,309700.0,11.757,11.7657,11.6788,11.6962,309700.0
2008-07-09 15:50:00,13.47,13.51,13.45,13.46,384500.0,11.6962,11.7309,11.6788,11.6875,384500.0
2008-07-10 09:30:00,13.38,13.5,13.37,13.38,146200.0,11.618,11.7222,11.6094,11.618,146200.0
2008-07-10 09:40:00,13.38,13.74,13.36,13.66,292000.0,11.618,11.9306,11.6007,11.8612,292000.0
2008-07-10 09:50:00,13.66,13.7,13.56,13.58,231100.0,11.8612,11.8959,11.7743,11.7917,231100.0
2008-07-10 10:00:00,13.58,13.64,13.54,13.57,285600.0,11.7917,11.8438,11.757,11.783,285600.0
2008-07-10 10:10:00,13.58,13.65,13.5,13.51,188900.0,11.7917,11.8525,11.7222,11.7309,188900.0
2008-07-10 10:20:00,13.52,13.61,13.51,13.59,218800.0,11.7396,11.8178,11.7309,11.8004,218800.0
2008-07-10 10:30:00,13.58,13.64,13.54,13.6,195300.0,11.7917,11.8438,11.757,11.8091,195300.0
2008-07-10 10:40:00,13.59,13.72,13.59,13.6,227000.0,11.8004,11.9133,11.8004,11.8091,227000.0
2008-07-10 10:50:00,13.6,13.65,13.57,13.6,162000.0,11.8091,11.8525,11.783,11.8091,162000.0
2008-07-10 11:00:00,13.6,13.72,13.57,13.64,266700.0,11.8091,11.9133,11.783,11.8438,266700.0
2008-07-10 11:10:00,13.64,13.64,13.53,13.57,183800.0,11.8438,11.8438,11.7483,11.783,183800.0
2008-07-10 11:20:00,13.57,13.62,13.52,13.59,137700.0,11.783,11.8264,11.7396,11.8004,137700.0
2008-07-10 11:30:00,13.59,13.74,13.59,13.67,146000.0,11.8004,11.9306,11.8004,11.8699,146000.0
2008-07-10 11:40:00,13.68,13.71,13.58,13.64,629400.0,11.8785,11.9046,11.7917,11.8438,629400.0
2008-07-10 11:50:00,13.63,13.78,13.63,13.78,153700.0,11.8351,11.9654,11.8351,11.9654,153700.0
2008-07-10 12:00:00,13.78,13.86,13.76,13.76,223700.0,11.9654,12.0348,11.948,11.948,223700.0
2008-07-10 12:10:00,13.75,13.8,13.74,13.75,116100.0,11.9393,11.9827,11.9306,11.9393,116100.0
2008-07-10 12:20:00,13.75,13.77,13.68,13.71,133100.0,11.9393,11.9567,11.8785,11.9046,133100.0
2008-07-10 12:30:00,13.7,13.76,13.66,13.71,119100.0,11.8959,11.948,11.8612,11.9046,119100.0
2008-07-10 12:40:00,13.71,13.74,13.7,13.73,117200.0,11.9046,11.9306,11.8959,11.922,117200.0
2008-07-10 12:50:00,13.74,13.74,13.63,13.66,169200.0,11.9306,11.9306,11.8351,11.8612,169200.0
2008-07-10 13:00:00,13.67,13.73,13.66,13.7,145200.0,11.8699,11.922,11.8612,11.8959,145200.0
2008-07-10 13:10:00,13.69,13.77,13.66,13.73,163400.0,11.8872,11.9567,11.8612,11.922,163400.0
2008-07-10 13:20:00,13.73,13.76,13.7,13.74,121100.0,11.922,11.948,11.8959,11.9306,121100.0
2008-07-10 13:30:00,13.74,13.85,13.74,13.8,241300.0,11.9306,12.0262,11.9306,11.9827,241300.0
2008-07-10 13:40:00,13.8,13.8,13.72,13.73,210500.0,11.9827,11.9827,11.9133,11.922,210500.0
2008-07-10 13:50:00,13.74,13.77,13.67,13.67,170800.0,11.9306,11.9567,11.8699,11.8699,170800.0
2008-07-10 14:00:00,13.67,13.7,13.63,13.65,153100.0,11.8699,11.8959,11.8351,11.8525,153100.0
2008-07-10 14:10:00,13.65,13.66,13.53,13.54,187700.0,11.8525,11.8612,11.7483,11.757,187700.0
2008-07-10 14:20:00,13.54,13.61,13.43,13.46,281300.0,11.757,11.8178,11.6615,11.6875,281300.0
2008-07-10 14:30:00,13.45,13.48,13.36,13.39,254600.0,11.6788,11.7049,11.6007,11.6267,254600.0
2008-07-10 14:40:00,13.39,13.4,13.29,13.32,211800.0,11.6267,11.6354,11.5399,11.5659,211800.0
2008-07-10 14:50:00,13.33,13.35,13.2,13.21,309000.0,11.5746,11.592,11.4617,11.4704,309000.0
2008-07-10 15:00:00,13.21,13.42,13.18,13.41,394300.0,11.4704,11.6528,11.4444,11.6441,394300.0
2008-07-10 15:10:00,13.41,13.44,13.32,13.33,235100.0,11.6441,11.6701,11.5659,11.5746,235100.0
2008-07-10 15:20:00,13.33,13.43,13.32,13.37,234100.0,11.5746,11.6615,11.5659,11.6094,234100.0
2008-07-10 15:30:00,13.36,13.4,13.26,13.31,243700.0,11.6007,11.6354,11.5138,11.5573,243700.0
2008-07-10 15:40:00,13.32,13.42,13.28,13.42,309800.0,11.5659,11.6528,11.5312,11.6528,309800.0
2008-07-10 15:50:00,13.42,13.44,13.36,13.43,527200.0,11.6528,11.6701,11.6007,11.6615,527200.0
2008-07-11 09:30:00,13.09,13.21,12.93,13.08,178500.0,11.3662,11.4704,11.2273,11.3576,178500.0
2008-07-11 09:40:00,13.07,13.21,13.0,13.2,305300.0,11.3489,11.4704,11.2881,11.4617,305300.0
2008-07-11 09:50:00,13.21,13.21,13.06,13.11,163700.0,11.4704,11.4704,11.3402,11.3836,163700.0
2008-07-11 10:00:00,13.11,13.2,13.07,13.16,127100.0,11.3836,11.4617,11.3489,11.427,127100.0
2008-07-11 10:10:00,13.15,13.17,13.04,13.07,162600.0,11.4183,11.4357,11.3228,11.3489,162600.0
2008-07-11 10:20:00,13.07,13.14,12.96,13.03,178800.0,11.3489,11.4096,11.2534,11.3141,178800.0
2008-07-11 10:30:00,13.02,13.05,12.93,12.93,184600.0,11.3055,11.3315,11.2273,11.2273,184600.0
2008-07-11 10:40:00,12.94,13.04,12.92,12.99,162000.0,11.236,11.3228,11.2186,11.2794,162000.0
2008-07-11 10:50:00,12.99,13.03,12.91,13.0,143500.0,11.2794,11.3141,11.2099,11.2881,143500.0
2008-07-11 11:00:00,13.0,13.03,12.93,12.96,104300.0,11.2881,11.3141,11.2273,11.2534,104300.0
2008-07-11 11:10:00,12.95,12.97,12.86,12.93,153000.0,11.2447,11.262,11.1665,11.2273,153000.0
2008-07-11 11:20:00,12.92,12.93,12.83,12.84,178700.0,11.2186,11.2273,11.1405,11.1492,178700.0
2008-07-11 11:30:00,12.84,13.0,12.8,12.98,190100.0,11.1492,11.2881,11.1144,11.2707,190100.0
2008-07-11 11:40:00,12.98,13.03,12.89,12.89,147000.0,11.2707,11.3141,11.1926,11.1926,147000.0
2008-07-11 11:50:00,12.89,13.02,12.82,13.01,210700.0,11.1926,11.3055,11.1318,11.2968,210700.0
2008-07-11 12:00:00,13.02,13.04,12.94,12.97,180200.0,11.3055,11.3228,11.236,11.262,180200.0
2008-07-11 12:10:00,12.97,13.02,12.95,13.0,93300.0,11.262,11.3055,11.2447,11.2881,93300.0
2008-07-11 12:20:00,13.0,13.1,12.99,13.08,168100.0,11.2881,11.3749,11.2794,11.3576,168100.0
2008-07-11 12:30:00,13.09,13.13,13.05,13.05,197700.0,11.3662,11.401,11.3315,11.3315,197700.0
2008-07-11 12:40:00,13.05,13.12,13.03,13.08,134400.0,11.3315,11.3923,11.3141,11.3576,134400.0
2008-07-11 12:50:00,13.09,13.12,13.08,13.12,154700.0,11.3662,11.3923,11.3576,11.3923,154700.0
2008-07-11 13:00:00,13.11,13.14,13.09,13.11,102600.0,11.3836,11.4096,11.3662,11.3836,102600.0
2008-07-11 13:10:00,13.12,13.15,13.05,13.12,204500.0,11.3923,11.4183,11.3315,11.3923,204500.0
2008-07-11 13:20:00,13.13,13.16,13.08,13.11,158800.0,11.401,11.427,11.3576,11.3836,158800.0
2008-07-11 13:30:00,13.11,13.16,13.09,13.14,83600.0,11.3836,11.427,11.3662,11.4096,83600.0
2008-07-11 13:40:00,13.14,13.23,13.13,13.14,178300.0,11.4096,11.4878,11.401,11.4096,178300.0
2008-07-11 13:50:00,13.14,13.25,13.11,13.22,150400.0,11.4096,11.5052,11.3836,11.4791,150400.0
2008-07-11 14:00:00,13.22,13.34,13.15,13.28,265100.0,11.4791,11.5833,11.4183,11.5312,265100.0
2008-07-11 14:10:00,13.29,13.32,13.21,13.26,261300.0,11.5399,11.5659,11.4704,11.5138,261300.0
2008-07-11 14:20:00,13.26,13.27,13.19,13.25,265100.0,11.5138,11.5225,11.4531,11.5052,265100.0
2008-07-11 14:30:00,13.25,13.27,13.2,13.26,159600.0,11.5052,11.5225,11.4617,11.5138,159600.0
2008-07-11 14:40:00,13.26,13.42,13.24,13.42,272800.0,11.5138,11.6528,11.4965,11.6528,272800.0
2008-07-11 14:50:00,13.42,13.49,13.34,13.43,389300.0,11.6528,11.7136,11.5833,11.6615,389300.0
2008-07-11 15:00:00,13.43,13.58,13.37,13.45,539000.0,11.6615,11.7917,11.6094,11.6788,539000.0
2008-07-11 15:10:00,13.45,13.49,13.22,13.22,368900.0,11.6788,11.7136,11.4791,11.4791,368900.0
2008-07-11 15:20:00,13.22,13.38,13.2,13.31,303500.0,11.4791,11.618,11.4617,11.5573,303500.0
2008-07-11 15:30:00,13.31,13.33,13.15,13.23,289700.0,11.5573,11.5746,11.4183,11.4878,289700.0
2008-07-11 15:40:00,13.22,13.24,13.17,13.21,482600.0,11.4791,11.4965,11.4357,11.4704,482600.0
2008-07-11 15:50:00,13.21,13.27,13.17,13.19,330900.0,11.4704,11.5225,11.4357,11.4531,330900.0
2008-07-14 09:30:00,13.39,13.49,13.32,13.4,671600.0,11.6267,11.7136,11.5659,11.6354,671600.0
2008-07-14 09:40:00,13.4,13.45,13.3,13.33,257200.0,11.6354,11.6788,11.5486,11.5746,257200.0
2008-07-14 09:50:00,13.33,13.41,13.33,13.39,209500.0,11.5746,11.6441,11.5746,11.6267,209500.0
2008-07-14 10:00:00,13.39,13.53,13.34,13.47,241700.0,11.6267,11.7483,11.5833,11.6962,241700.0
2008-07-14 10:10:00,13.47,13.54,13.41,13.53,150500.0,11.6962,11.757,11.6441,11.7483,150500.0
2008-07-14 10:20:00,13.54,13.55,13.35,13.41,125600.0,11.757,11.7657,11.592,11.6441,125600.0
2008-07-14 10:30:00,13.4,13.52,13.4,13.5,185200.0,11.6354,11.7396,11.6354,11.7222,185200.0
2008-07-14 10:40:00,13.49,13.51,13.44,13.49,139500.0,11.7136,11.7309,11.6701,11.7136,139500.0
2008-07-14 10:50:00,13.49,13.61,13.49,13.56,146100.0,11.7136,11.8178,11.7136,11.7743,146100.0
2008-07-14 11:00:00,13.56,13.6,13.49,13.55,133400.0,11.7743,11.8091,11.7136,11.7657,133400.0
2008-07-14 11:10:00,13.55,13.61,13.49,13.55,165800.0,11.7657,11.8178,11.7136,11.7657,165800.0
2008-07-14 11:20:00,13.56,13.59,13.49,13.59,130900.0,11.7743,11.8004,11.7136,11.8004,130900.0
2008-07-14 11:30:00,13.59,13.6,13.54,13.57,100600.0,11.8004,11.8091,11.757,11.783,100600.0
2008-07-14 11:40:00,13.57,13.66,13.55,13.57,254700.0,11.783,11.8612,11.7657,11.783,254700.0
2008-07-14 11:50:00,13.58,13.61,13.5,13.57,189600.0,11.7917,11.8178,11.7222,11.783,189600.0
2008-07-14 12:00:00,13.57,13.6,13.49,13.52,247200.0,11.783,11.8091,11.7136,11.7396,247200.0
2008-07-14 12:10:00,13.51,13.56,13.49,13.55,245200.0,11.7309,11.7743,11.7136,11.7657,245200.0
2008-07-14 12:20:00,13.55,13.57,13.52,13.54,197600.0,11.7657,11.783,11.7396,11.757,197600.0
2008-07-14 12:30:00,13.53,13.55,13.49,13.51,238800.0,11.7483,11.7657,11.7136,11.7309,238800.0
2008-07-14 12:40:00,13.51,13.56,13.5,13.56,86100.0,11.7309,11.7743,11.7222,11.7743,86100.0
2008-07-14 12:50:00,13.56,13.58,13.5,13.53,192100.0,11.7743,11.7917,11.7222,11.7483,192100.0
2008-07-14 13:00:00,13.54,13.55,13.5,13.53,203700.0,11.757,11.7657,11.7222,11.7483,203700.0
2008-07-14 13:10:00,13.53,13.56,13.47,13.55,208000.0,11.7483,11.7743,11.6962,11.7657,208000.0
2008-07-14 13:20:00,13.55,13.59,13.55,13.57,266200.0,11.7657,11.8004,11.7657,11.783,266200.0
2008-07-14 13:30:00,13.58,13.58,13.53,13.56,225600.0,11.7917,11.7917,11.7483,11.7743,225600.0
2008-07-14 13:40:00,13.56,13.63,13.55,13.63,333000.0,11.7743,11.8351,11.7657,11.8351,333000.0
2008-07-14 13:50:00,13.63,13.63,13.55,13.58,196200.0,11.8351,11.8351,11.7657,11.7917,196200.0
2008-07-14 14:00:00,13.59,13.6,13.55,13.59,131400.0,11.8004,11.8091,11.7657,11.8004,131400.0
2008-07-14 14:10:00,13.6,13.61,13.53,13.57,216300.0,11.8091,11.8178,11.7483,11.783,216300.0
2008-07-14 14:20:00,13.57,13.63,13.56,13.6,200600.0,11.783,11.8351,11.7743,11.8091,200600.0
2008-07-14 14:30:00,13.6,13.63,13.59,13.62,136800.0,11.8091,11.8351,11.8004,11.8264,136800.0
2008-07-14 14:40:00,13.62,13.62,13.54,13.57,296400.0,11.8264,11.8264,11.757,11.783,296400.0
2008-07-14 14:50:00,13.56,13.58,13.53,13.56,175000.0,11.7743,11.7917,11.7483,11.7743,175000.0
2008-07-14 15:00:00,13.56,13.6,13.51,13.52,179200.0,11.7743,11.8091,11.7309,11.7396,179200.0
2008-07-14 15:10:00,13.51,13.6,13.51,13.59,240400.0,11.7309,11.8091,11.7309,11.8004,240400.0
2008-07-14 15:20:00,13.59,13.68,13.59,13.65,341600.0,11.8004,11.8785,11.8004,11.8525,341600.0
2008-07-14 15:30:00,13.66,13.72,13.65,13.68,228200.0,11.8612,11.9133,11.8525,11.8785,228200.0
2008-07-14 15:40:00,13.67,13.67,13.61,13.64,480500.0,11.8699,11.8699,11.8178,11.8438,480500.0
2008-07-14 15:50:00,13.64,13.66,13.56,13.62,435700.0,11.8438,11.8612,11.7743,11.8264,435700.0
2008-07-15 09:30:00,13.49,13.58,13.34,13.44,149400.0,11.7136,11.7917,11.5833,11.6701,149400.0
2008-07-15 09:40:00,13.43,13.53,13.41,13.45,283100.0,11.6615,11.7483,11.6441,11.6788,283100.0
2008-07-15 09:50:00,13.44,13.47,13.4,13.47,215000.0,11.6701,11.6962,11.6354,11.6962,215000.0
2008-07-15 10:00:00,13.47,13.47,13.35,13.45,263400.0,11.6962,11.6962,11.592,11.6788,263400.0
2008-07-15 10:10:00,13.44,13.49,13.42,13.46,291300.0,11.6701,11.7136,11.6528,11.6875,291300.0
2008-07-15 10:20:00,13.47,13.49,13.41,13.42,238400.0,11.6962,11.7136,11.6441,11.6528,238400.0
2008-07-15 10:30:00,13.42,13.43,13.39,13.4,265900.0,11.6528,11.6615,11.6267,11.6354,265900.0
2008-07-15 10:40:00,13.4,13.47,13.35,13.46,282300.0,11.6354,11.6962,11.592,11.6875,282300.0
2008-07-15 10:50:00,13.47,13.48,13.47,13.48,346700.0,11.6962,11.7049,11.6962,11.7049,346700.0
2008-07-15 11:00:00,13.48,13.93,13.48,13.9,841000.0,11.7049,12.0956,11.7049,12.0696,841000.0
2008-07-15 11:10:00,13.89,14.0,13.8,14.0,455200.0,12.0609,12.1564,11.9827,12.1564,455200.0
2008-07-15 11:20:00,14.0,14.06,13.87,13.87,441400.0,12.1564,12.2085,12.0435,12.0435,441400.0
2008-07-15 11:30:00,13.86,13.9,13.79,13.84,299800.0,12.0348,12.0696,11.9741,12.0175,299800.0
2008-07-15 11:40:00,13.84,13.9,13.7,13.76,259700.0,12.0175,12.0696,11.8959,11.948,259700.0
2008-07-15 11:50:00,13.77,13.86,13.75,13.8,330700.0,11.9567,12.0348,11.9393,11.9827,330700.0
2008-07-15 12:00:00,13.81,13.9,13.75,13.79,223900.0,11.9914,12.0696,11.9393,11.9741,223900.0
2008-07-15 12:10:00,13.79,13.87,13.71,13.83,332600.0,11.9741,12.0435,11.9046,12.0088,332600.0
2008-07-15 12:20:00,13.84,13.9,13.82,13.9,156100.0,12.0175,12.0696,12.0001,12.0696,156100.0
2008-07-15 12:30:00,13.9,13.97,13.85,13.89,310400.0,12.0696,12.1304,12.0262,12.0609,310400.0
2008-07-15 12:40:00,13.88,13.93,13.77,13.77,178300.0,12.0522,12.0956,11.9567,11.9567,178300.0
2008-07-15 12:50:00,13.77,13.96,13.76,13.95,212100.0,11.9567,12.1217,11.948,12.113,212100.0
2008-07-15 13:00:00,13.95,14.04,13.91,13.95,335600.0,12.113,12.1911,12.0783,12.113,335600.0
2008-07-15 13:10:00,13.95,13.98,13.9,13.93,240700.0,12.113,12.139,12.0696,12.0956,240700.0
2008-07-15 13:20:00,13.93,13.95,13.83,13.89,253900.0,12.0956,12.113,12.0088,12.0609,253900.0
2008-07-15 13:30:00,13.89,13.96,13.86,13.91,228500.0,12.0609,12.1217,12.0348,12.0783,228500.0
2008-07-15 13:40:00,13.91,14.02,13.91,14.02,199100.0,12.0783,12.1738,12.0783,12.1738,199100.0
2008-07-15 13:50:00,14.01,14.05,13.95,13.98,216300.0,12.1651,12.1998,12.113,12.139,216300.0
2008-07-15 14:00:00,13.97,13.99,13.86,13.89,210500.0,12.1304,12.1477,12.0348,12.0609,210500.0
2008-07-15 14:10:00,13.88,13.96,13.86,13.92,241200.0,12.0522,12.1217,12.0348,12.0869,241200.0
2008-07-15 14:20:00,13.91,13.95,13.85,13.9,313300.0,12.0783,12.113,12.0262,12.0696,313300.0
2008-07-15 14:30:00,13.9,13.96,13.89,13.92,225000.0,12.0696,12.1217,12.0609,12.0869,225000.0
2008-07-15 14:40:00,13.91,13.96,13.9,13.95,220200.0,12.0783,12.1217,12.0696,12.113,220200.0
2008-07-15 14:50:00,13.94,13.97,13.9,13.94,255700.0,12.1043,12.1304,12.0696,12.1043,255700.0
2008-07-15 15:00:00,13.93,14.01,13.92,14.0,281300.0,12.0956,12.1651,12.0869,12.1564,281300.0
2008-07-15 15:10:00,14.0,14.0,13.91,13.94,190200.0,12.1564,12.1564,12.0783,12.1043,190200.0
2008-07-15 15:20:00,13.94,13.94,13.81,13.81,254300.0,12.1043,12.1043,11.9914,11.9914,254300.0
2008-07-15 15:30:00,13.82,13.86,13.78,13.79,423600.0,12.0001,12.0348,11.9654,11.9741,423600.0
2008-07-15 15:40:00,13.8,13.84,13.74,13.75,312700.0,11.9827,12.0175,11.9306,11.9393,312700.0
2008-07-15 15:50:00,13.75,13.81,13.73,13.74,370900.0,11.9393,11.9914,11.922,11.9306,370900.0
2008-07-16 09:30:00,13.8,14.0,13.46,13.68,364200.0,11.9827,12.1564,11.6875,11.8785,364200.0
2008-07-16 09:40:00,13.68,13.74,13.6,13.66,150100.0,11.8785,11.9306,11.8091,11.8612,150100.0
2008-07-16 09:50:00,13.69,13.98,13.66,13.92,303400.0,11.8872,12.139,11.8612,12.0869,303400.0
2008-07-16 10:00:00,13.91,13.94,13.76,13.79,263500.0,12.0783,12.1043,11.948,11.9741,263500.0
2008-07-16 10:10:00,13.79,13.88,13.78,13.8,241600.0,11.9741,12.0522,11.9654,11.9827,241600.0
2008-07-16 10:20:00,13.79,13.88,13.76,13.85,144300.0,11.9741,12.0522,11.948,12.0262,144300.0
2008-07-16 10:30:00,13.86,14.2,13.73,14.16,443800.0,12.0348,12.3301,11.922,12.2953,443800.0
2008-07-16 10:40:00,14.17,14.21,14.07,14.14,381900.0,12.304,12.3387,12.2172,12.278,381900.0
2008-07-16 10:50:00,14.14,14.2,14.07,14.14,362400.0,12.278,12.3301,12.2172,12.278,362400.0
2008-07-16 11:00:00,14.15,14.4,14.14,14.31,483600.0,12.2866,12.5037,12.278,12.4256,483600.0
2008-07-16 11:10:00,14.32,14.38,14.29,14.32,217300.0,12.4343,12.4864,12.4082,12.4343,217300.0
2008-07-16 11:20:00,14.31,14.32,14.15,14.21,193000.0,12.4256,12.4343,12.2866,12.3387,193000.0
2008-07-16 11:30:00,14.2,14.24,14.11,14.11,200400.0,12.3301,12.3648,12.2519,12.2519,200400.0
2008-07-16 11:40:00,14.12,14.16,14.11,14.12,134200.0,12.2606,12.2953,12.2519,12.2606,134200.0
2008-07-16 11:50:00,14.13,14.18,14.11,14.14,107400.0,12.2693,12.3127,12.2519,12.278,107400.0
2008-07-16 12:00:00,14.15,14.15,14.04,14.05,138900.0,12.2866,12.2866,12.1911,12.1998,138900.0
2008-07-16 12:10:00,14.06,14.15,14.04,14.13,139700.0,12.2085,12.2866,12.1911,12.2693,139700.0
2008-07-16 12:20:00,14.13,14.18,14.1,14.18,141700.0,12.2693,12.3127,12.2432,12.3127,141700.0
2008-07-16 12:30:00,14.18,14.2,14.12,14.12,128200.0,12.3127,12.3301,12.2606,12.2606,128200.0
2008-07-16 12:40:00,14.13,14.17,14.1,14.13,209500.0,12.2693,12.304,12.2432,12.2693,209500.0
2008-07-16 12:50:00,14.12,14.19,14.1,14.16,86200.0,12.2606,12.3214,12.2432,12.2953,86200.0
2008-07-16 13:00:00,14.16,14.25,14.14,14.22,129000.0,12.2953,12.3735,12.278,12.3474,129000.0
2008-07-16 13:10:00,14.22,14.24,14.16,14.22,119300.0,12.3474,12.3648,12.2953,12.3474,119300.0
2008-07-16 13:20:00,14.22,14.28,14.22,14.24,170300.0,12.3474,12.3995,12.3474,12.3648,170300.0
2008-07-16 13:30:00,14.24,14.26,14.21,14.23,177100.0,12.3648,12.3822,12.3387,12.3561,177100.0
2008-07-16 13:40:00,14.23,14.26,14.21,14.22,188100.0,12.3561,12.3822,12.3387,12.3474,188100.0
2008-07-16 13:50:00,14.22,14.27,14.22,14.26,134600.0,12.3474,12.3908,12.3474,12.3822,134600.0
2008-07-16 14:00:00,14.25,14.35,14.2,14.28,329300.0,12.3735,12.4603,12.3301,12.3995,329300.0
2008-07-16 14:10:00,14.28,14.43,14.27,14.4,253500.0,12.3995,12.5298,12.3908,12.5037,253500.0
2008-07-16 14:20:00,14.41,14.45,14.38,14.42,173500.0,12.5124,12.5471,12.4864,12.5211,173500.0
2008-07-16 14:30:00,14.41,14.49,14.41,14.47,267400.0,12.5124,12.5819,12.5124,12.5645,267400.0
2008-07-16 14:40:00,14.48,14.49,14.45,14.48,206300.0,12.5732,12.5819,12.5471,12.5732,206300.0
2008-07-16 14:50:00,14.48,14.57,14.48,14.56,318800.0,12.5732,12.6513,12.5732,12.6427,318800.0
2008-07-16 15:00:00,14.55,14.56,14.5,14.51,262000.0,12.634,12.6427,12.5906,12.5992,262000.0
2008-07-16 15:10:00,14.5,14.54,14.47,14.52,258400.0,12.5906,12.6253,12.5645,12.6079,258400.0
2008-07-16 15:20:00,14.51,14.55,14.5,14.53,225800.0,12.5992,12.634,12.5906,12.6166,225800.0
2008-07-16 15:30:00,14.54,14.56,14.49,14.55,370900.0,12.6253,12.6427,12.5819,12.634,370900.0
2008-07-16 15:40:00,14.56,14.59,14.52,14.52,355400.0,12.6427,12.6687,12.6079,12.6079,355400.0
2008-07-16 15:50:00,14.52,14.64,14.5,14.6,912000.0,12.6079,12.7121,12.5906,12.6774,912000.0
2008-07-17 09:30:00,14.65,14.65,14.23,14.62,402400.0,12.7208,12.7208,12.3561,12.6948,402400.0
2008-07-17 09:40:00,14.61,14.75,14.48,14.48,556900.0,12.6861,12.8076,12.5732,12.5732,556900.0
2008-07-17 09:50:00,14.48,14.5,14.31,14.33,413700.0,12.5732,12.5906,12.4256,12.4429,413700.0
2008-07-17 10:00:00,14.32,14.6,14.31,14.36,361700.0,12.4343,12.6774,12.4256,12.469,361700.0
2008-07-17 10:10:00,14.37,14.61,14.35,14.6,274800.0,12.4777,12.6861,12.4603,12.6774,274800.0
2008-07-17 10:20:00,14.6,14.6,14.38,14.41,171700.0,12.6774,12.6774,12.4864,12.5124,171700.0
2008-07-17 10:30:00,14.42,14.62,14.38,14.54,434100.0,12.5211,12.6948,12.4864,12.6253,434100.0
2008-07-17 10:40:00,14.53,14.54,14.38,14.42,193400.0,12.6166,12.6253,12.4864,12.5211,193400.0
2008-07-17 10:50:00,14.42,14.43,14.35,14.38,113500.0,12.5211,12.5298,12.4603,12.4864,113500.0
2008-07-17 11:00:00,14.37,14.46,14.25,14.25,215400.0,12.4777,12.5558,12.3735,12.3735,215400.0
2008-07-17 11:10:00,14.26,14.3,14.12,14.19,560900.0,12.3822,12.4169,12.2606,12.3214,560900.0
2008-07-17 11:20:00,14.19,14.31,14.15,14.23,298800.0,12.3214,12.4256,12.2866,12.3561,298800.0
2008-07-17 11:30:00,14.24,14.46,14.23,14.46,285900.0,12.3648,12.5558,12.3561,12.5558,285900.0
2008-07-17 11:40:00,14.46,14.57,14.46,14.48,348600.0,12.5558,12.6513,12.5558,12.5732,348600.0
2008-07-17 11:50:00,14.48,14.55,14.48,14.54,183200.0,12.5732,12.634,12.5732,12.6253,183200.0
2008-07-17 12:00:00,14.55,14.55,14.48,14.51,128100.0,12.634,12.634,12.5732,12.5992,128100.0
2008-07-17 12:10:00,14.52,14.57,14.51,14.54,152900.0,12.6079,12.6513,12.5992,12.6253,152900.0
2008-07-17 12:20:00,14.55,14.56,14.48,14.49,186700.0,12.634,12.6427,12.5732,12.5819,186700.0
2008-07-17 12:30:00,14.48,14.56,14.46,14.47,233000.0,12.5732,12.6427,12.5558,12.5645,233000.0
2008-07-17 12:40:00,14.47,14.55,14.47,14.55,91300.0,12.5645,12.634,12.5645,12.634,91300.0
2008-07-17 12:50:00,14.55,14.61,14.52,14.53,322700.0,12.634,12.6861,12.6079,12.6166,322700.0
2008-07-17 13:00:00,14.52,14.66,14.5,14.64,241700.0,12.6079,12.7295,12.5906,12.7121,241700.0
2008-07-17 13:10:00,14.64,14.85,14.62,14.83,341600.0,12.7121,12.8945,12.6948,12.8771,341600.0
2008-07-17 13:20:00,14.83,14.85,14.75,14.8,235800.0,12.8771,12.8945,12.8076,12.8511,235800.0
2008-07-17 13:30:00,14.8,14.87,14.74,14.81,578500.0,12.8511,12.9118,12.799,12.8597,578500.0
2008-07-17 13:40:00,14.81,14.9,14.76,14.89,248100.0,12.8597,12.9379,12.8163,12.9292,248100.0
2008-07-17 13:50:00,14.9,14.93,14.85,14.92,323900.0,12.9379,12.9639,12.8945,12.9552,323900.0
2008-07-17 14:00:00,14.92,14.97,14.89,14.97,493900.0,12.9552,12.9987,12.9292,12.9987,493900.0
2008-07-17 14:10:00,14.96,15.0,14.92,14.98,363800.0,12.99,13.0247,12.9552,13.0073,363800.0
2008-07-17 14:20:00,14.98,15.0,14.97,14.99,513500.0,13.0073,13.0247,12.9987,13.016,513500.0
2008-07-17 14:30:00,14.99,15.06,14.98,15.05,1490600.0,13.016,13.0768,13.0073,13.0681,1490600.0
2008-07-17 14:40:00,15.05,15.08,14.93,14.97,572600.0,13.0681,13.0942,12.9639,12.9987,572600.0
2008-07-17 14:50:00,14.96,14.99,14.95,14.96,243000.0,12.99,13.016,12.9813,12.99,243000.0
2008-07-17 15:00:00,14.96,15.1,14.95,15.05,383700.0,12.99,13.1115,12.9813,13.0681,383700.0
2008-07-17 15:10:00,15.05,15.1,15.01,15.09,361200.0,13.0681,13.1115,13.0334,13.1029,361200.0
2008-07-17 15:20:00,15.08,15.1,14.96,14.96,447700.0,13.0942,13.1115,12.99,12.99,447700.0
2008-07-17 15:30:00,14.97,15.0,14.92,14.97,495200.0,12.9987,13.0247,12.9552,12.9987,495200.0
2008-07-17 15:40:00,14.98,15.01,14.97,14.99,471200.0,13.0073,13.0334,12.9987,13.016,471200.0
2008-07-17 15:50:00,14.99,15.0,14.98,15.0,353900.0,13.016,13.0247,13.0073,13.0247,353900.0
2008-07-18 09:30:00,15.0,15.04,14.51,14.94,1442800.0,13.0247,13.0594,12.5992,12.9726,1442800.0
2008-07-18 09:40:00,14.94,14.97,14.74,14.94,409400.0,12.9726,12.9987,12.799,12.9726,409400.0
2008-07-18 09:50:00,14.94,14.94,14.73,14.86,320400.0,12.9726,12.9726,12.7903,12.9031,320400.0
2008-07-18 10:00:00,14.88,14.95,14.84,14.93,194800.0,12.9205,12.9813,12.8858,12.9639,194800.0
2008-07-18 10:10:00,14.95,14.97,14.92,14.95,205300.0,12.9813,12.9987,12.9552,12.9813,205300.0
2008-07-18 10:20:00,14.94,14.96,14.88,14.94,137900.0,12.9726,12.99,12.9205,12.9726,137900.0
2008-07-18 10:30:00,14.95,14.98,14.9,14.92,250400.0,12.9813,13.0073,12.9379,12.9552,250400.0
2008-07-18 10:40:00,14.91,15.03,14.86,15.02,161700.0,12.9466,13.0508,12.9031,13.0421,161700.0
2008-07-18 10:50:00,15.02,15.13,15.02,15.12,341800.0,13.0421,13.1376,13.0421,13.1289,341800.0
2008-07-18 11:00:00,15.12,15.18,15.11,15.15,241700.0,13.1289,13.181,13.1202,13.155,241700.0
2008-07-18 11:10:00,15.15,15.29,15.15,15.28,375400.0,13.155,13.2765,13.155,13.2678,375400.0
2008-07-18 11:20:00,15.28,15.34,15.23,15.25,472700.0,13.2678,13.3199,13.2244,13.2418,472700.0
2008-07-18 11:30:00,15.26,15.29,15.13,15.17,198100.0,13.2505,13.2765,13.1376,13.1723,198100.0
2008-07-18 11:40:00,15.17,15.23,15.1,15.1,218400.0,13.1723,13.2244,13.1115,13.1115,218400.0
2008-07-18 11:50:00,15.1,15.13,15.09,15.1,178600.0,13.1115,13.1376,13.1029,13.1115,178600.0
2008-07-18 12:00:00,15.09,15.16,15.08,15.13,180600.0,13.1029,13.1636,13.0942,13.1376,180600.0
2008-07-18 12:10:00,15.12,15.14,14.99,15.04,255300.0,13.1289,13.1463,13.016,13.0594,255300.0
2008-07-18 12:20:00,15.04,15.13,15.04,15.05,130700.0,13.0594,13.1376,13.0594,13.0681,130700.0
2008-07-18 12:30:00,15.05,15.08,15.01,15.06,123200.0,13.0681,13.0942,13.0334,13.0768,123200.0
2008-07-18 12:40:00,15.06,15.08,15.01,15.06,120700.0,13.0768,13.0942,13.0334,13.0768,120700.0
2008-07-18 12:50:00,15.06,15.06,14.97,14.97,138900.0,13.0768,13.0768,12.9987,12.9987,138900.0
2008-07-18 13:00:00,14.98,15.1,14.98,15.02,196300.0,13.0073,13.1115,13.0073,13.0421,196300.0
2008-07-18 13:10:00,15.02,15.07,14.99,15.05,174200.0,13.0421,13.0855,13.016,13.0681,174200.0
2008-07-18 13:20:00,15.05,15.12,15.02,15.11,164800.0,13.0681,13.1289,13.0421,13.1202,164800.0
2008-07-18 13:30:00,15.12,15.18,15.04,15.16,165500.0,13.1289,13.181,13.0594,13.1636,165500.0
2008-07-18 13:40:00,15.15,15.2,15.12,15.17,123600.0,13.155,13.1984,13.1289,13.1723,123600.0
2008-07-18 13:50:00,15.16,15.21,15.15,15.17,112200.0,13.1636,13.2071,13.155,13.1723,112200.0
2008-07-18 14:00:00,15.16,15.2,15.15,15.16,210900.0,13.1636,13.1984,13.155,13.1636,210900.0
2008-07-18 14:10:00,15.16,15.19,15.12,15.16,335400.0,13.1636,13.1897,13.1289,13.1636,335400.0
2008-07-18 14:20:00,15.16,15.18,15.12,15.14,231200.0,13.1636,13.181,13.1289,13.1463,231200.0
2008-07-18 14:30:00,15.15,15.18,15.12,15.18,190900.0,13.155,13.181,13.1289,13.181,190900.0
2008-07-18 14:40:00,15.18,15.2,15.14,15.15,195300.0,13.181,13.1984,13.1463,13.155,195300.0
2008-07-18 14:50:00,15.15,15.18,15.1,15.15,281500.0,13.155,13.181,13.1115,13.155,281500.0
2008-07-18 15:00:00,15.15,15.16,15.09,15.12,251500.0,13.155,13.1636,13.1029,13.1289,251500.0
2008-07-18 15:10:00,15.12,15.18,15.12,15.14,201700.0,13.1289,13.181,13.1289,13.1463,201700.0
2008-07-18 15:20:00,15.14,15.19,15.12,15.14,247800.0,13.1463,13.1897,13.1289,13.1463,247800.0
2008-07-18 15:30:00,15.14,15.18,15.14,15.15,187600.0,13.1463,13.181,13.1463,13.155,187600.0
2008-07-18 15:40:00,15.15,15.19,15.14,15.17,257900.0,13.155,13.1897,13.1463,13.1723,257900.0
2008-07-18 15:50:00,15.16,15.19,15.13,15.15,301500.0,13.1636,13.1897,13.1376,13.155,301500.0
2008-07-21 09:30:00,14.99,15.19,14.86,15.14,211600.0,13.016,13.1897,12.9031,13.1463,211600.0
2008-07-21 09:40:00,15.15,15.2,15.01,15.12,185500.0,13.155,13.1984,13.0334,13.1289,185500.0
2008-07-21 09:50:00,15.12,15.21,15.08,15.2,276300.0,13.1289,13.2071,13.0942,13.1984,276300.0
2008-07-21 10:00:00,15.2,15.25,15.06,15.12,468600.0,13.1984,13.2418,13.0768,13.1289,468600.0
2008-07-21 10:10:00,15.11,15.23,15.1,15.16,351700.0,13.1202,13.2244,13.1115,13.1636,351700.0
2008-07-21 10:20:00,15.16,15.16,14.91,14.93,269000.0,13.1636,13.1636,12.9466,12.9639,269000.0
2008-07-21 10:30:00,14.93,14.94,14.88,14.93,176200.0,12.9639,12.9726,12.9205,12.9639,176200.0
2008-07-21 10:40:00,14.94,15.01,14.93,14.98,132300.0,12.9726,13.0334,12.9639,13.0073,132300.0
2008-07-21 10:50:00,14.98,14.98,14.89,14.89,116000.0,13.0073,13.0073,12.9292,12.9292,116000.0
2008-07-21 11:00:00,14.9,14.98,14.84,14.96,264800.0,12.9379,13.0073,12.8858,12.99,264800.0
2008-07-21 11:10:00,14.96,14.98,14.8,14.82,246400.0,12.99,13.0073,12.8511,12.8684,246400.0
2008-07-21 11:20:00,14.82,14.91,14.8,14.88,139100.0,12.8684,12.9466,12.8511,12.9205,139100.0
2008-07-21 11:30:00,14.88,14.89,14.75,14.79,123000.0,12.9205,12.9292,12.8076,12.8424,123000.0
2008-07-21 11:40:00,14.79,14.82,14.76,14.81,140600.0,12.8424,12.8684,12.8163,12.8597,140600.0
2008-07-21 11:50:00,14.81,14.81,14.69,14.71,146900.0,12.8597,12.8597,12.7555,12.7729,146900.0
2008-07-21 12:00:00,14.72,14.79,14.68,14.77,175400.0,12.7816,12.8424,12.7469,12.825,175400.0
2008-07-21 12:10:00,14.77,14.81,14.74,14.81,115200.0,12.825,12.8597,12.799,12.8597,115200.0
2008-07-21 12:20:00,14.8,14.9,14.77,14.86,129100.0,12.8511,12.9379,12.825,12.9031,129100.0
2008-07-21 12:30:00,14.86,14.89,14.83,14.84,78100.0,12.9031,12.9292,12.8771,12.8858,78100.0
2008-07-21 12:40:00,14.84,14.93,14.84,14.9,126100.0,12.8858,12.9639,12.8858,12.9379,126100.0
2008-07-21 12:50:00,14.89,14.9,14.85,14.87,115100.0,12.9292,12.9379,12.8945,12.9118,115100.0
2008-07-21 13:00:00,14.87,14.92,14.86,14.91,167500.0,12.9118,12.9552,12.9031,12.9466,167500.0
2008-07-21 13:10:00,14.92,14.94,14.89,14.91,91800.0,12.9552,12.9726,12.9292,12.9466,91800.0
2008-07-21 13:20:00,14.91,14.97,14.88,14.93,71300.0,12.9466,12.9987,12.9205,12.9639,71300.0
2008-07-21 13:30:00,14.92,14.92,14.87,14.91,67900.0,12.9552,12.9552,12.9118,12.9466,67900.0
2008-07-21 13:40:00,14.91,14.91,14.84,14.86,94900.0,12.9466,12.9466,12.8858,12.9031,94900.0
2008-07-21 13:50:00,14.86,14.91,14.84,14.91,107800.0,12.9031,12.9466,12.8858,12.9466,107800.0
2008-07-21 14:00:00,14.9,14.92,14.85,14.88,127700.0,12.9379,12.9552,12.8945,12.9205,127700.0
2008-07-21 14:10:00,14.88,14.9,14.85,14.9,119800.0,12.9205,12.9379,12.8945,12.9379,119800.0
2008-07-21 14:20:00,14.89,14.94,14.82,14.83,109000.0,12.9292,12.9726,12.8684,12.8771,109000.0
2008-07-21 14:30:00,14.82,14.84,14.76,14.77,120200.0,12.8684,12.8858,12.8163,12.825,120200.0
2008-07-21 14:40:00,14.77,14.79,14.72,14.75,150200.0,12.825,12.8424,12.7816,12.8076,150200.0
2008-07-21 14:50:00,14.75,14.78,14.74,14.77,98600.0,12.8076,12.8337,12.799,12.825,98600.0
2008-07-21 15:00:00,14.77,14.86,14.75,14.84,149500.0,12.825,12.9031,12.8076,12.8858,149500.0
2008-07-21 15:10:00,14.84,14.84,14.8,14.81,116600.0,12.8858,12.8858,12.8511,12.8597,116600.0
2008-07-21 15:20:00,14.81,14.85,14.79,14.79,142300.0,12.8597,12.8945,12.8424,12.8424,142300.0
2008-07-21 15:30:00,14.8,14.8,14.7,14.73,242700.0,12.8511,12.8511,12.7642,12.7903,242700.0
2008-07-21 15:40:00,14.73,14.81,14.73,14.78,300100.0,12.7903,12.8597,12.7903,12.8337,300100.0
2008-07-21 15:50:00,14.77,14.83,14.77,14.79,242000.0,12.825,12.8771,12.825,12.8424,242000.0
2008-07-22 09:30:00,14.92,15.1,14.9,14.99,472700.0,12.9552,13.1115,12.9379,13.016,472700.0
2008-07-22 09:40:00,14.99,15.02,14.94,14.99,247700.0,13.016,13.0421,12.9726,13.016,247700.0
2008-07-22 09:50:00,14.99,15.09,14.96,15.08,380500.0,13.016,13.1029,12.99,13.0942,380500.0
2008-07-22 10:00:00,15.08,15.22,15.03,15.08,646100.0,13.0942,13.2157,13.0508,13.0942,646100.0
2008-07-22 10:10:00,15.07,15.24,15.05,15.22,278300.0,13.0855,13.2331,13.0681,13.2157,278300.0
2008-07-22 10:20:00,15.21,15.23,15.07,15.15,280900.0,13.2071,13.2244,13.0855,13.155,280900.0
2008-07-22 10:30:00,15.16,15.26,15.12,15.26,355900.0,13.1636,13.2505,13.1289,13.2505,355900.0
2008-07-22 10:40:00,15.25,15.33,15.24,15.31,517100.0,13.2418,13.3113,13.2331,13.2939,517100.0
2008-07-22 10:50:00,15.31,15.38,15.31,15.35,642900.0,13.2939,13.3547,13.2939,13.3286,642900.0
2008-07-22 11:00:00,15.34,15.41,15.32,15.34,473400.0,13.3199,13.3807,13.3026,13.3199,473400.0
2008-07-22 11:10:00,15.35,15.44,15.32,15.44,326100.0,13.3286,13.4068,13.3026,13.4068,326100.0
2008-07-22 11:20:00,15.44,15.54,15.43,15.53,562200.0,13.4068,13.4936,13.3981,13.4849,562200.0
2008-07-22 11:30:00,15.53,15.55,15.52,15.52,593000.0,13.4849,13.5023,13.4762,13.4762,593000.0
2008-07-22 11:40:00,15.51,15.55,15.48,15.52,491600.0,13.4676,13.5023,13.4415,13.4762,491600.0
2008-07-22 11:50:00,15.53,15.55,15.49,15.53,576300.0,13.4849,13.5023,13.4502,13.4849,576300.0
2008-07-22 12:00:00,15.53,15.54,15.52,15.54,415400.0,13.4849,13.4936,13.4762,13.4936,415400.0
2008-07-22 12:10:00,15.54,15.54,15.52,15.54,700600.0,13.4936,13.4936,13.4762,13.4936,700600.0
2008-07-22 12:20:00,15.54,15.54,15.51,15.52,546100.0,13.4936,13.4936,13.4676,13.4762,546100.0
2008-07-22 12:30:00,15.52,15.57,15.45,15.46,1313600.0,13.4762,13.5197,13.4155,13.4241,1313600.0
2008-07-22 12:40:00,15.46,15.61,15.38,15.58,723900.0,13.4241,13.5544,13.3547,13.5283,723900.0
2008-07-22 12:50:00,15.58,15.59,15.53,15.55,273000.0,13.5283,13.537,13.4849,13.5023,273000.0
2008-07-22 13:00:00,15.55,15.56,15.41,15.44,618300.0,13.5023,13.511,13.3807,13.4068,618300.0
2008-07-22 13:10:00,15.44,15.47,15.37,15.43,386000.0,13.4068,13.4328,13.346,13.3981,386000.0
2008-07-22 13:20:00,15.42,15.57,15.42,15.56,407300.0,13.3894,13.5197,13.3894,13.511,407300.0
2008-07-22 13:30:00,15.56,15.68,15.56,15.67,281300.0,13.511,13.6152,13.511,13.6065,281300.0
2008-07-22 13:40:00,15.66,15.71,15.65,15.69,239300.0,13.5978,13.6412,13.5891,13.6239,239300.0
2008-07-22 13:50:00,15.69,15.73,15.6,15.68,400700.0,13.6239,13.6586,13.5457,13.6152,400700.0
2008-07-22 14:00:00,15.69,15.72,15.58,15.6,294400.0,13.6239,13.6499,13.5283,13.5457,294400.0
2008-07-22 14:10:00,15.6,15.6,15.26,15.26,518200.0,13.5457,13.5457,13.2505,13.2505,518200.0
2008-07-22 14:20:00,15.27,15.51,15.26,15.51,394300.0,13.2592,13.4676,13.2505,13.4676,394300.0
2008-07-22 14:30:00,15.5,15.62,15.49,15.61,275900.0,13.4589,13.5631,13.4502,13.5544,275900.0
2008-07-22 14:40:00,15.6,15.68,15.58,15.66,222600.0,13.5457,13.6152,13.5283,13.5978,222600.0
2008-07-22 14:50:00,15.65,15.69,15.62,15.67,290900.0,13.5891,13.6239,13.5631,13.6065,290900.0
2008-07-22 15:00:00,15.67,15.7,15.61,15.61,375500.0,13.6065,13.6325,13.5544,13.5544,375500.0
2008-07-22 15:10:00,15.62,15.69,15.61,15.62,468600.0,13.5631,13.6239,13.5544,13.5631,468600.0
2008-07-22 15:20:00,15.62,15.69,15.59,15.69,389200.0,13.5631,13.6239,13.537,13.6239,389200.0
2008-07-22 15:30:00,15.69,15.74,15.61,15.64,1107500.0,13.6239,13.6673,13.5544,13.5804,1107500.0
2008-07-22 15:40:00,15.65,15.69,15.64,15.68,694800.0,13.5891,13.6239,13.5804,13.6152,694800.0
2008-07-22 15:50:00,15.69,15.71,15.63,15.68,720400.0,13.6239,13.6412,13.5718,13.6152,720400.0
2008-07-23 09:30:00,15.66,15.81,15.44,15.8,462200.0,13.5978,13.728,13.4068,13.7194,462200.0
2008-07-23 09:40:00,15.81,15.83,15.74,15.82,747200.0,13.728,13.7454,13.6673,13.7367,747200.0
2008-07-23 09:50:00,15.82,15.83,15.73,15.76,520400.0,13.7367,13.7454,13.6586,13.6846,520400.0
2008-07-23 10:00:00,15.76,15.83,15.71,15.76,643500.0,13.6846,13.7454,13.6412,13.6846,643500.0
2008-07-23 10:10:00,15.76,15.76,15.72,15.72,267800.0,13.6846,13.6846,13.6499,13.6499,267800.0
2008-07-23 10:20:00,15.72,15.8,15.64,15.64,420700.0,13.6499,13.7194,13.5804,13.5804,420700.0
2008-07-23 10:30:00,15.65,15.8,15.6,15.77,651200.0,13.5891,13.7194,13.5457,13.6933,651200.0
2008-07-23 10:40:00,15.76,15.78,15.66,15.67,624300.0,13.6846,13.702,13.5978,13.6065,624300.0
2008-07-23 10:50:00,15.67,15.76,15.6,15.6,427700.0,13.6065,13.6846,13.5457,13.5457,427700.0
2008-07-23 11:00:00,15.6,15.61,15.34,15.39,415100.0,13.5457,13.5544,13.3199,13.3634,415100.0
2008-07-23 11:10:00,15.39,15.66,15.35,15.59,416400.0,13.3634,13.5978,13.3286,13.537,416400.0
2008-07-23 11:20:00,15.59,15.62,15.51,15.57,260600.0,13.537,13.5631,13.4676,13.5197,260600.0
2008-07-23 11:30:00,15.57,15.59,15.49,15.54,206700.0,13.5197,13.537,13.4502,13.4936,206700.0
2008-07-23 11:40:00,15.55,15.61,15.53,15.59,234000.0,13.5023,13.5544,13.4849,13.537,234000.0
2008-07-23 11:50:00,15.6,15.6,15.4,15.5,215400.0,13.5457,13.5457,13.372,13.4589,215400.0
2008-07-23 12:00:00,15.5,15.5,15.35,15.36,347600.0,13.4589,13.4589,13.3286,13.3373,347600.0
2008-07-23 12:10:00,15.36,15.36,15.19,15.26,434600.0,13.3373,13.3373,13.1897,13.2505,434600.0
2008-07-23 12:20:00,15.26,15.44,15.19,15.39,474500.0,13.2505,13.4068,13.1897,13.3634,474500.0
2008-07-23 12:30:00,15.39,15.5,15.3,15.5,241800.0,13.3634,13.4589,13.2852,13.4589,241800.0
2008-07-23 12:40:00,15.5,15.6,15.48,15.53,385500.0,13.4589,13.5457,13.4415,13.4849,385500.0
2008-07-23 12:50:00,15.53,15.65,15.52,15.6,274100.0,13.4849,13.5891,13.4762,13.5457,274100.0
2008-07-23 13:00:00,15.6,15.66,15.47,15.49,126800.0,13.5457,13.5978,13.4328,13.4502,126800.0
2008-07-23 13:10:00,15.48,15.65,15.46,15.63,100300.0,13.4415,13.5891,13.4241,13.5718,100300.0
2008-07-23 13:20:00,15.63,15.66,15.58,15.6,152200.0,13.5718,13.5978,13.5283,13.5457,152200.0
2008-07-23 13:30:00,15.6,15.63,15.46,15.62,153000.0,13.5457,13.5718,13.4241,13.5631,153000.0
2008-07-23 13:40:00,15.61,15.71,15.57,15.68,171900.0,13.5544,13.6412,13.5197,13.6152,171900.0
2008-07-23 13:50:00,15.68,15.7,15.46,15.62,154700.0,13.6152,13.6325,13.4241,13.5631,154700.0
2008-07-23 14:00:00,15.62,15.71,15.58,15.7,214200.0,13.5631,13.6412,13.5283,13.6325,214200.0
2008-07-23 14:10:00,15.7,15.72,15.6,15.7,156600.0,13.6325,13.6499,13.5457,13.6325,156600.0
2008-07-23 14:20:00,15.7,15.85,15.7,15.85,217300.0,13.6325,13.7628,13.6325,13.7628,217300.0
2008-07-23 14:30:00,15.85,15.86,15.78,15.79,248900.0,13.7628,13.7715,13.702,13.7107,248900.0
2008-07-23 14:40:00,15.79,15.82,15.73,15.73,175700.0,13.7107,13.7367,13.6586,13.6586,175700.0
2008-07-23 14:50:00,15.73,15.87,15.7,15.82,186100.0,13.6586,13.7801,13.6325,13.7367,186100.0
2008-07-23 15:00:00,15.82,15.84,15.72,15.75,261100.0,13.7367,13.7541,13.6499,13.6759,261100.0
2008-07-23 15:10:00,15.75,15.78,15.72,15.77,258200.0,13.6759,13.702,13.6499,13.6933,258200.0
2008-07-23 15:20:00,15.77,15.87,15.75,15.8,370700.0,13.6933,13.7801,13.6759,13.7194,370700.0
2008-07-23 15:30:00,15.8,15.89,15.77,15.81,405000.0,13.7194,13.7975,13.6933,13.728,405000.0
2008-07-23 15:40:00,15.81,15.91,15.77,15.84,430500.0,13.728,13.8149,13.6933,13.7541,430500.0
2008-07-23 15:50:00,15.84,15.87,15.77,15.85,448600.0,13.7541,13.7801,13.6933,13.7628,448600.0
2008-07-24 09:30:00,15.95,15.96,15.38,15.4,787600.0,13.8496,13.8583,13.3547,13.372,787600.0
2008-07-24 09:40:00,15.4,15.71,15.33,15.5,365500.0,13.372,13.6412,13.3113,13.4589,365500.0
2008-07-24 09:50:00,15.51,15.69,15.42,15.65,303900.0,13.4676,13.6239,13.3894,13.5891,303900.0
2008-07-24 10:00:00,15.65,15.65,15.32,15.35,322200.0,13.5891,13.5891,13.3026,13.3286,322200.0
2008-07-24 10:10:00,15.35,15.6,15.33,15.6,303900.0,13.3286,13.5457,13.3113,13.5457,303900.0
2008-07-24 10:20:00,15.59,15.66,15.56,15.57,307000.0,13.537,13.5978,13.511,13.5197,307000.0
2008-07-24 10:30:00,15.56,15.66,15.55,15.6,286100.0,13.511,13.5978,13.5023,13.5457,286100.0
2008-07-24 10:40:00,15.59,15.66,15.49,15.6,272900.0,13.537,13.5978,13.4502,13.5457,272900.0
2008-07-24 10:50:00,15.6,15.67,15.58,15.62,333700.0,13.5457,13.6065,13.5283,13.5631,333700.0
2008-07-24 11:00:00,15.61,15.66,15.47,15.53,280600.0,13.5544,13.5978,13.4328,13.4849,280600.0
2008-07-24 11:10:00,15.53,15.66,15.52,15.64,236600.0,13.4849,13.5978,13.4762,13.5804,236600.0
2008-07-24 11:20:00,15.64,15.65,15.5,15.51,204700.0,13.5804,13.5891,13.4589,13.4676,204700.0
2008-07-24 11:30:00,15.52,15.54,15.46,15.54,329500.0,13.4762,13.4936,13.4241,13.4936,329500.0
2008-07-24 11:40:00,15.53,15.54,15.47,15.53,166400.0,13.4849,13.4936,13.4328,13.4849,166400.0
2008-07-24 11:50:00,15.52,15.56,15.5,15.54,142100.0,13.4762,13.511,13.4589,13.4936,142100.0
2008-07-24 12:00:00,15.53,15.57,15.36,15.37,174400.0,13.4849,13.5197,13.3373,13.346,174400.0
2008-07-24 12:10:00,15.37,15.53,15.36,15.51,369600.0,13.346,13.4849,13.3373,13.4676,369600.0
2008-07-24 12:20:00,15.5,15.56,15.4,15.41,258400.0,13.4589,13.511,13.372,13.3807,258400.0
2008-07-24 12:30:00,15.41,15.49,15.41,15.49,239800.0,13.3807,13.4502,13.3807,13.4502,239800.0
2008-07-24 12:40:00,15.48,15.52,15.47,15.51,215400.0,13.4415,13.4762,13.4328,13.4676,215400.0
2008-07-24 12:50:00,15.51,15.58,15.49,15.57,267300.0,13.4676,13.5283,13.4502,13.5197,267300.0
2008-07-24 13:00:00,15.57,15.57,15.38,15.39,427700.0,13.5197,13.5197,13.3547,13.3634,427700.0
2008-07-24 13:10:00,15.39,15.56,15.39,15.45,308200.0,13.3634,13.511,13.3634,13.4155,308200.0
2008-07-24 13:20:00,15.45,15.53,15.41,15.46,218900.0,13.4155,13.4849,13.3807,13.4241,218900.0
2008-07-24 13:30:00,15.45,15.52,15.36,15.41,529200.0,13.4155,13.4762,13.3373,13.3807,529200.0
2008-07-24 13:40:00,15.41,15.48,15.4,15.41,185500.0,13.3807,13.4415,13.372,13.3807,185500.0
2008-07-24 13:50:00,15.4,15.48,15.35,15.48,231100.0,13.372,13.4415,13.3286,13.4415,231100.0
2008-07-24 14:00:00,15.48,15.48,15.37,15.39,789200.0,13.4415,13.4415,13.346,13.3634,789200.0
2008-07-24 14:10:00,15.39,15.4,15.23,15.29,426700.0,13.3634,13.372,13.2244,13.2765,426700.0
2008-07-24 14:20:00,15.29,15.32,15.18,15.19,455000.0,13.2765,13.3026,13.181,13.1897,455000.0
2008-07-24 14:30:00,15.19,15.21,15.12,15.16,254100.0,13.1897,13.2071,13.1289,13.1636,254100.0
2008-07-24 14:40:00,15.16,15.5,15.13,15.16,263900.0,13.1636,13.4589,13.1376,13.1636,263900.0
2008-07-24 14:50:00,15.16,15.16,15.09,15.15,252600.0,13.1636,13.1636,13.1029,13.155,252600.0
2008-07-24 15:00:00,15.15,15.16,15.08,15.09,533100.0,13.155,13.1636,13.0942,13.1029,533100.0
2008-07-24 15:10:00,15.09,15.1,14.96,15.0,569000.0,13.1029,13.1115,12.99,13.0247,569000.0
2008-07-24 15:20:00,15.0,15.12,14.93,15.08,500300.0,13.0247,13.1289,12.9639,13.0942,500300.0
2008-07-24 15:30:00,15.08,15.09,14.95,14.98,286700.0,13.0942,13.1029,12.9813,13.0073,286700.0
2008-07-24 15:40:00,14.98,15.04,14.95,15.02,676800.0,13.0073,13.0594,12.9813,13.0421,676800.0
2008-07-24 15:50:00,15.03,15.11,14.86,14.9,1781300.0,13.0508,13.1202,12.9031,12.9379,1781300.0
2008-07-25 09:30:00,15.2,15.36,15.0,15.34,476200.0,13.1984,13.3373,13.0247,13.3199,476200.0
2008-07-25 09:40:00,15.34,15.39,15.1,15.2,392800.0,13.3199,13.3634,13.1115,13.1984,392800.0
2008-07-25 09:50:00,15.2,15.39,15.18,15.21,350800.0,13.1984,13.3634,13.181,13.2071,350800.0
2008-07-25 10:00:00,15.21,15.53,15.21,15.39,562200.0,13.2071,13.4849,13.2071,13.3634,562200.0
2008-07-25 10:10:00,15.39,15.48,15.29,15.35,336900.0,13.3634,13.4415,13.2765,13.3286,336900.0
2008-07-25 10:20:00,15.35,15.4,15.16,15.16,366800.0,13.3286,13.372,13.1636,13.1636,366800.0
2008-07-25 10:30:00,15.16,15.41,15.16,15.41,433100.0,13.1636,13.3807,13.1636,13.3807,433100.0
2008-07-25 10:40:00,15.41,15.44,15.34,15.36,417000.0,13.3807,13.4068,13.3199,13.3373,417000.0
2008-07-25 10:50:00,15.35,15.43,15.22,15.42,279700.0,13.3286,13.3981,13.2157,13.3894,279700.0
2008-07-25 11:00:00,15.42,15.43,15.24,15.37,250300.0,13.3894,13.3981,13.2331,13.346,250300.0
2008-07-25 11:10:00,15.36,15.4,15.28,15.33,181400.0,13.3373,13.372,13.2678,13.3113,181400.0
2008-07-25 11:20:00,15.33,15.36,15.22,15.22,215400.0,13.3113,13.3373,13.2157,13.2157,215400.0
2008-07-25 11:30:00,15.22,15.39,15.22,15.32,254900.0,13.2157,13.3634,13.2157,13.3026,254900.0
2008-07-25 11:40:00,15.32,15.43,15.29,15.34,221800.0,13.3026,13.3981,13.2765,13.3199,221800.0
2008-07-25 11:50:00,15.33,15.41,15.32,15.33,157000.0,13.3113,13.3807,13.3026,13.3113,157000.0
2008-07-25 12:00:00,15.32,15.35,15.22,15.35,224300.0,13.3026,13.3286,13.2157,13.3286,224300.0
2008-07-25 12:10:00,15.34,15.35,15.22,15.22,199000.0,13.3199,13.3286,13.2157,13.2157,199000.0
2008-07-25 12:20:00,15.22,15.41,15.2,15.39,330600.0,13.2157,13.3807,13.1984,13.3634,330600.0
2008-07-25 12:30:00,15.4,15.4,15.22,15.22,253000.0,13.372,13.372,13.2157,13.2157,253000.0
2008-07-25 12:40:00,15.22,15.35,15.22,15.27,151800.0,13.2157,13.3286,13.2157,13.2592,151800.0
2008-07-25 12:50:00,15.27,15.33,15.25,15.31,162300.0,13.2592,13.3113,13.2418,13.2939,162300.0
2008-07-25 13:00:00,15.31,15.39,15.28,15.34,188200.0,13.2939,13.3634,13.2678,13.3199,188200.0
2008-07-25 13:10:00,15.34,15.38,15.2,15.35,276600.0,13.3199,13.3547,13.1984,13.3286,276600.0
2008-07-25 13:20:00,15.35,15.4,15.27,15.3,163400.0,13.3286,13.372,13.2592,13.2852,163400.0
2008-07-25 13:30:00,15.29,15.37,15.29,15.36,144700.0,13.2765,13.346,13.2765,13.3373,144700.0
2008-07-25 13:40:00,15.36,15.38,15.28,15.37,205100.0,13.3373,13.3547,13.2678,13.346,205100.0
2008-07-25 13:50:00,15.37,15.41,15.35,15.36,310200.0,13.346,13.3807,13.3286,13.3373,310200.0
2008-07-25 14:00:00,15.36,15.5,15.34,15.44,385400.0,13.3373,13.4589,13.3199,13.4068,385400.0
2008-07-25 14:10:00,15.44,15.47,15.38,15.45,242500.0,13.4068,13.4328,13.3547,13.4155,242500.0
2008-07-25 14:20:00,15.45,15.47,15.43,15.47,226200.0,13.4155,13.4328,13.3981,13.4328,226200.0
2008-07-25 14:30:00,15.46,15.47,15.36,15.37,237200.0,13.4241,13.4328,13.3373,13.346,237200.0
2008-07-25 14:40:00,15.37,15.37,15.26,15.3,326900.0,13.346,13.346,13.2505,13.2852,326900.0
2008-07-25 14:50:00,15.29,15.31,15.25,15.25,236300.0,13.2765,13.2939,13.2418,13.2418,236300.0
2008-07-25 15:00:00,15.25,15.28,15.18,15.18,268100.0,13.2418,13.2678,13.181,13.181,268100.0
2008-07-25 15:10:00,15.18,15.19,15.03,15.16,446700.0,13.181,13.1897,13.0508,13.1636,446700.0
2008-07-25 15:20:00,15.16,15.16,15.05,15.07,375800.0,13.1636,13.1636,13.0681,13.0855,375800.0
2008-07-25 15:30:00,15.07,15.12,15.04,15.08,515600.0,13.0855,13.1289,13.0594,13.0942,515600.0
2008-07-25 15:40:00,15.08,15.22,15.07,15.22,574900.0,13.0942,13.2157,13.0855,13.2157,574900.0
2008-07-25 15:50:00,15.22,15.35,15.2,15.2,919000.0,13.2157,13.3286,13.1984,13.1984,919000.0
2008-07-28 09:30:00,15.18,15.4,15.01,15.31,345000.0,13.181,13.372,13.0334,13.2939,345000.0
2008-07-28 09:40:00,15.31,15.31,14.97,15.1,698000.0,13.2939,13.2939,12.9987,13.1115,698000.0
2008-07-28 09:50:00,15.11,15.23,15.08,15.2,514000.0,13.1202,13.2244,13.0942,13.1984,514000.0
2008-07-28 10:00:00,15.2,15.24,15.15,15.21,575400.0,13.1984,13.2331,13.155,13.2071,575400.0
2008-07-28 10:10:00,15.21,15.38,15.16,15.38,490800.0,13.2071,13.3547,13.1636,13.3547,490800.0
2008-07-28 10:20:00,15.38,15.5,15.34,15.5,403000.0,13.3547,13.4589,13.3199,13.4589,403000.0
2008-07-28 10:30:00,15.49,15.55,15.4,15.49,404600.0,13.4502,13.5023,13.372,13.4502,404600.0
2008-07-28 10:40:00,15.49,15.53,15.37,15.45,207300.0,13.4502,13.4849,13.346,13.4155,207300.0
2008-07-28 10:50:00,15.45,15.45,15.32,15.37,208400.0,13.4155,13.4155,13.3026,13.346,208400.0
2008-07-28 11:00:00,15.37,15.4,15.22,15.23,323300.0,13.346,13.372,13.2157,13.2244,323300.0
2008-07-28 11:10:00,15.24,15.34,15.23,15.32,316200.0,13.2331,13.3199,13.2244,13.3026,316200.0
2008-07-28 11:20:00,15.32,15.32,15.15,15.18,263300.0,13.3026,13.3026,13.155,13.181,263300.0
2008-07-28 11:30:00,15.18,15.25,15.11,15.14,317200.0,13.181,13.2418,13.1202,13.1463,317200.0
2008-07-28 11:40:00,15.14,15.3,15.11,15.29,295100.0,13.1463,13.2852,13.1202,13.2765,295100.0
2008-07-28 11:50:00,15.28,15.3,15.25,15.27,149400.0,13.2678,13.2852,13.2418,13.2592,149400.0
2008-07-28 12:00:00,15.26,15.34,15.26,15.31,282100.0,13.2505,13.3199,13.2505,13.2939,282100.0
2008-07-28 12:10:00,15.31,15.32,15.2,15.32,252000.0,13.2939,13.3026,13.1984,13.3026,252000.0
2008-07-28 12:20:00,15.32,15.32,15.23,15.28,212000.0,13.3026,13.3026,13.2244,13.2678,212000.0
2008-07-28 12:30:00,15.28,15.3,15.23,15.24,233500.0,13.2678,13.2852,13.2244,13.2331,233500.0
2008-07-28 12:40:00,15.24,15.25,15.12,15.17,181700.0,13.2331,13.2418,13.1289,13.1723,181700.0
2008-07-28 12:50:00,15.18,15.22,15.01,15.09,264900.0,13.181,13.2157,13.0334,13.1029,264900.0
2008-07-28 13:00:00,15.09,15.21,15.04,15.21,271900.0,13.1029,13.2071,13.0594,13.2071,271900.0
2008-07-28 13:10:00,15.22,15.23,15.13,15.15,213500.0,13.2157,13.2244,13.1376,13.155,213500.0
2008-07-28 13:20:00,15.15,15.2,15.13,15.17,103900.0,13.155,13.1984,13.1376,13.1723,103900.0
2008-07-28 13:30:00,15.17,15.17,15.06,15.07,142900.0,13.1723,13.1723,13.0768,13.0855,142900.0
2008-07-28 13:40:00,15.07,15.09,14.99,14.99,300900.0,13.0855,13.1029,13.016,13.016,300900.0
2008-07-28 13:50:00,15.0,15.13,14.98,15.01,382100.0,13.0247,13.1376,13.0073,13.0334,382100.0
2008-07-28 14:00:00,15.01,15.11,15.0,15.0,242600.0,13.0334,13.1202,13.0247,13.0247,242600.0
2008-07-28 14:10:00,15.02,15.1,14.98,15.04,181400.0,13.0421,13.1115,13.0073,13.0594,181400.0
2008-07-28 14:20:00,15.05,15.09,15.0,15.0,144900.0,13.0681,13.1029,13.0247,13.0247,144900.0
2008-07-28 14:30:00,15.0,15.14,15.0,15.12,343000.0,13.0247,13.1463,13.0247,13.1289,343000.0
2008-07-28 14:40:00,15.12,15.13,15.02,15.09,188300.0,13.1289,13.1376,13.0421,13.1029,188300.0
2008-07-28 14:50:00,15.09,15.13,15.01,15.02,303700.0,13.1029,13.1376,13.0334,13.0421,303700.0
2008-07-28 15:00:00,15.01,15.11,15.01,15.08,253100.0,13.0334,13.1202,13.0334,13.0942,253100.0
2008-07-28 15:10:00,15.07,15.15,15.05,15.07,303000.0,13.0855,13.155,13.0681,13.0855,303000.0
2008-07-28 15:20:00,15.06,15.14,15.06,15.11,194400.0,13.0768,13.1463,13.0768,13.1202,194400.0
2008-07-28 15:30:00,15.1,15.15,15.07,15.08,237000.0,13.1115,13.155,13.0855,13.0942,237000.0
2008-07-28 15:40:00,15.08,15.1,15.05,15.06,232500.0,13.0942,13.1115,13.0681,13.0768,232500.0
2008-07-28 15:50:00,15.07,15.07,15.02,15.03,428700.0,13.0855,13.0855,13.0421,13.0508,428700.0
2008-07-29 09:30:00,15.09,15.46,15.0,15.37,358700.0,13.1029,13.4241,13.0247,13.346,358700.0
2008-07-29 09:40:00,15.36,15.52,15.32,15.52,320900.0,13.3373,13.4762,13.3026,13.4762,320900.0
2008-07-29 09:50:00,15.51,15.71,15.49,15.67,381100.0,13.4676,13.6412,13.4502,13.6065,381100.0
2008-07-29 10:00:00,15.67,15.88,15.67,15.82,555600.0,13.6065,13.7888,13.6065,13.7367,555600.0
2008-07-29 10:10:00,15.83,15.83,15.67,15.76,492300.0,13.7454,13.7454,13.6065,13.6846,492300.0
2008-07-29 10:20:00,15.76,15.8,15.7,15.73,292000.0,13.6846,13.7194,13.6325,13.6586,292000.0
2008-07-29 10:30:00,15.72,15.84,15.69,15.82,490300.0,13.6499,13.7541,13.6239,13.7367,490300.0
2008-07-29 10:40:00,15.82,15.88,15.75,15.75,567600.0,13.7367,13.7888,13.6759,13.6759,567600.0
2008-07-29 10:50:00,15.75,15.79,15.72,15.73,380200.0,13.6759,13.7107,13.6499,13.6586,380200.0
2008-07-29 11:00:00,15.73,15.78,15.65,15.71,491400.0,13.6586,13.702,13.5891,13.6412,491400.0
2008-07-29 11:10:00,15.71,15.76,15.65,15.75,453300.0,13.6412,13.6846,13.5891,13.6759,453300.0
2008-07-29 11:20:00,15.75,15.77,15.68,15.68,311700.0,13.6759,13.6933,13.6152,13.6152,311700.0
2008-07-29 11:30:00,15.69,15.71,15.65,15.68,211400.0,13.6239,13.6412,13.5891,13.6152,211400.0
2008-07-29 11:40:00,15.68,15.76,15.68,15.72,335900.0,13.6152,13.6846,13.6152,13.6499,335900.0
2008-07-29 11:50:00,15.73,15.79,15.71,15.76,429200.0,13.6586,13.7107,13.6412,13.6846,429200.0
2008-07-29 12:00:00,15.76,15.8,15.73,15.78,434300.0,13.6846,13.7194,13.6586,13.702,434300.0
2008-07-29 12:10:00,15.79,15.81,15.7,15.7,286000.0,13.7107,13.728,13.6325,13.6325,286000.0
2008-07-29 12:20:00,15.7,15.78,15.69,15.77,280100.0,13.6325,13.702,13.6239,13.6933,280100.0
2008-07-29 12:30:00,15.77,15.79,15.69,15.73,227600.0,13.6933,13.7107,13.6239,13.6586,227600.0
2008-07-29 12:40:00,15.73,15.75,15.7,15.75,165400.0,13.6586,13.6759,13.6325,13.6759,165400.0
2008-07-29 12:50:00,15.74,15.77,15.73,15.75,131300.0,13.6673,13.6933,13.6586,13.6759,131300.0
2008-07-29 13:00:00,15.75,15.76,15.7,15.71,145200.0,13.6759,13.6846,13.6325,13.6412,145200.0
2008-07-29 13:10:00,15.71,15.71,15.62,15.7,285000.0,13.6412,13.6412,13.5631,13.6325,285000.0
2008-07-29 13:20:00,15.7,15.79,15.68,15.79,244800.0,13.6325,13.7107,13.6152,13.7107,244800.0
2008-07-29 13:30:00,15.78,15.79,15.73,15.74,249000.0,13.702,13.7107,13.6586,13.6673,249000.0
2008-07-29 13:40:00,15.74,15.76,15.72,15.76,169900.0,13.6673,13.6846,13.6499,13.6846,169900.0
2008-07-29 13:50:00,15.76,15.76,15.74,15.74,243100.0,13.6846,13.6846,13.6673,13.6673,243100.0
2008-07-29 14:00:00,15.74,15.75,15.58,15.63,379300.0,13.6673,13.6759,13.5283,13.5718,379300.0
2008-07-29 14:10:00,15.63,15.76,15.57,15.75,400800.0,13.5718,13.6846,13.5197,13.6759,400800.0
2008-07-29 14:20:00,15.75,15.76,15.7,15.72,386300.0,13.6759,13.6846,13.6325,13.6499,386300.0
2008-07-29 14:30:00,15.72,15.75,15.61,15.61,250100.0,13.6499,13.6759,13.5544,13.5544,250100.0
2008-07-29 14:40:00,15.61,15.79,15.57,15.64,479100.0,13.5544,13.7107,13.5197,13.5804,479100.0
2008-07-29 14:50:00,15.63,15.68,15.59,15.68,247400.0,13.5718,13.6152,13.537,13.6152,247400.0
2008-07-29 15:00:00,15.68,15.72,15.66,15.68,289800.0,13.6152,13.6499,13.5978,13.6152,289800.0
2008-07-29 15:10:00,15.68,15.73,15.65,15.71,276600.0,13.6152,13.6586,13.5891,13.6412,276600.0
2008-07-29 15:20:00,15.72,15.75,15.71,15.72,531500.0,13.6499,13.6759,13.6412,13.6499,531500.0
2008-07-29 15:30:00,15.72,15.75,15.67,15.74,413300.0,13.6499,13.6759,13.6065,13.6673,413300.0
2008-07-29 15:40:00,15.74,15.76,15.7,15.74,576900.0,13.6673,13.6846,13.6325,13.6673,576900.0
2008-07-29 15:50:00,15.75,15.78,15.74,15.76,629600.0,13.6759,13.702,13.6673,13.6846,629600.0
2008-07-30 09:30:00,15.8,15.9,15.76,15.84,272600.0,13.7194,13.8062,13.6846,13.7541,272600.0
2008-07-30 09:40:00,15.84,15.88,15.8,15.87,768900.0,13.7541,13.7888,13.7194,13.7801,768900.0
2008-07-30 09:50:00,15.88,15.95,15.86,15.93,565900.0,13.7888,13.8496,13.7715,13.8322,565900.0
2008-07-30 10:00:00,15.93,15.99,15.91,15.99,433800.0,13.8322,13.8843,13.8149,13.8843,433800.0
2008-07-30 10:10:00,15.99,15.99,15.96,15.96,830700.0,13.8843,13.8843,13.8583,13.8583,830700.0
2008-07-30 10:20:00,15.96,15.99,15.95,15.99,532500.0,13.8583,13.8843,13.8496,13.8843,532500.0
2008-07-30 10:30:00,15.98,16.0,15.82,15.86,1531500.0,13.8757,13.893,13.7367,13.7715,1531500.0
2008-07-30 10:40:00,15.86,16.0,15.8,15.95,1049000.0,13.7715,13.893,13.7194,13.8496,1049000.0
2008-07-30 10:50:00,15.95,15.95,15.82,15.87,593400.0,13.8496,13.8496,13.7367,13.7801,593400.0
2008-07-30 11:00:00,15.87,15.98,15.82,15.95,501200.0,13.7801,13.8757,13.7367,13.8496,501200.0
2008-07-30 11:10:00,15.95,15.96,15.87,15.88,397200.0,13.8496,13.8583,13.7801,13.7888,397200.0
2008-07-30 11:20:00,15.87,15.99,15.87,15.95,515700.0,13.7801,13.8843,13.7801,13.8496,515700.0
2008-07-30 11:30:00,15.95,15.99,15.92,15.96,406100.0,13.8496,13.8843,13.8236,13.8583,406100.0
2008-07-30 11:40:00,15.96,15.98,15.91,15.97,285700.0,13.8583,13.8757,13.8149,13.867,285700.0
2008-07-30 11:50:00,15.97,15.98,15.87,15.88,343300.0,13.867,13.8757,13.7801,13.7888,343300.0
2008-07-30 12:00:00,15.88,15.95,15.88,15.9,220000.0,13.7888,13.8496,13.7888,13.8062,220000.0
2008-07-30 12:10:00,15.9,15.9,15.83,15.85,161100.0,13.8062,13.8062,13.7454,13.7628,161100.0
2008-07-30 12:20:00,15.85,15.91,15.82,15.84,355500.0,13.7628,13.8149,13.7367,13.7541,355500.0
2008-07-30 12:30:00,15.85,15.85,15.75,15.76,265900.0,13.7628,13.7628,13.6759,13.6846,265900.0
2008-07-30 12:40:00,15.77,15.77,15.58,15.61,211400.0,13.6933,13.6933,13.5283,13.5544,211400.0
2008-07-30 12:50:00,15.6,15.75,15.57,15.67,309700.0,13.5457,13.6759,13.5197,13.6065,309700.0
2008-07-30 13:00:00,15.68,15.69,15.53,15.6,279800.0,13.6152,13.6239,13.4849,13.5457,279800.0
2008-07-30 13:10:00,15.6,15.65,15.53,15.6,165900.0,13.5457,13.5891,13.4849,13.5457,165900.0
2008-07-30 13:20:00,15.6,15.61,15.5,15.51,238900.0,13.5457,13.5544,13.4589,13.4676,238900.0
2008-07-30 13:30:00,15.51,15.53,15.43,15.46,197100.0,13.4676,13.4849,13.3981,13.4241,197100.0
2008-07-30 13:40:00,15.45,15.45,15.33,15.36,228800.0,13.4155,13.4155,13.3113,13.3373,228800.0
2008-07-30 13:50:00,15.37,15.5,15.33,15.48,360500.0,13.346,13.4589,13.3113,13.4415,360500.0
2008-07-30 14:00:00,15.48,15.48,15.35,15.39,349800.0,13.4415,13.4415,13.3286,13.3634,349800.0
2008-07-30 14:10:00,15.4,15.48,15.39,15.4,212100.0,13.372,13.4415,13.3634,13.372,212100.0
2008-07-30 14:20:00,15.4,15.53,15.38,15.52,273700.0,13.372,13.4849,13.3547,13.4762,273700.0
2008-07-30 14:30:00,15.52,15.58,15.47,15.49,218600.0,13.4762,13.5283,13.4328,13.4502,218600.0
2008-07-30 14:40:00,15.49,15.54,15.48,15.5,155000.0,13.4502,13.4936,13.4415,13.4589,155000.0
2008-07-30 14:50:00,15.5,15.57,15.46,15.57,176400.0,13.4589,13.5197,13.4241,13.5197,176400.0
2008-07-30 15:00:00,15.58,15.6,15.47,15.52,201100.0,13.5283,13.5457,13.4328,13.4762,201100.0
2008-07-30 15:10:00,15.53,15.53,15.49,15.51,226000.0,13.4849,13.4849,13.4502,13.4676,226000.0
2008-07-30 15:20:00,15.53,15.62,15.52,15.59,235900.0,13.4849,13.5631,13.4762,13.537,235900.0
2008-07-30 15:30:00,15.59,15.71,15.58,15.71,272100.0,13.537,13.6412,13.5283,13.6412,272100.0
2008-07-30 15:40:00,15.71,15.71,15.58,15.59,391800.0,13.6412,13.6412,13.5283,13.537,391800.0
2008-07-30 15:50:00,15.6,15.63,15.53,15.61,435800.0,13.5457,13.5718,13.4849,13.5544,435800.0
2008-07-31 09:30:00,15.52,15.9,15.4,15.87,304300.0,13.4762,13.8062,13.372,13.7801,304300.0
2008-07-31 09:40:00,15.87,15.97,15.71,15.96,458000.0,13.7801,13.867,13.6412,13.8583,458000.0
2008-07-31 09:50:00,15.97,16.0,15.9,15.95,389000.0,13.867,13.893,13.8062,13.8496,389000.0
2008-07-31 10:00:00,15.95,15.99,15.92,15.97,451300.0,13.8496,13.8843,13.8236,13.867,451300.0
2008-07-31 10:10:00,15.98,16.0,15.96,15.98,655300.0,13.8757,13.893,13.8583,13.8757,655300.0
2008-07-31 10:20:00,15.98,16.08,15.97,16.03,1004000.0,13.8757,13.9625,13.867,13.9191,1004000.0
2008-07-31 10:30:00,16.02,16.04,15.86,15.92,356000.0,13.9104,13.9278,13.7715,13.8236,356000.0
2008-07-31 10:40:00,15.93,15.99,15.85,15.88,305300.0,13.8322,13.8843,13.7628,13.7888,305300.0
2008-07-31 10:50:00,15.88,15.96,15.86,15.95,176200.0,13.7888,13.8583,13.7715,13.8496,176200.0
2008-07-31 11:00:00,15.96,15.97,15.86,15.89,201900.0,13.8583,13.867,13.7715,13.7975,201900.0
2008-07-31 11:10:00,15.88,15.91,15.87,15.89,149900.0,13.7888,13.8149,13.7801,13.7975,149900.0
2008-07-31 11:20:00,15.89,15.98,15.86,15.87,272200.0,13.7975,13.8757,13.7715,13.7801,272200.0
2008-07-31 11:30:00,15.87,15.9,15.85,15.88,167900.0,13.7801,13.8062,13.7628,13.7888,167900.0
2008-07-31 11:40:00,15.88,15.89,15.83,15.84,210700.0,13.7888,13.7975,13.7454,13.7541,210700.0
2008-07-31 11:50:00,15.84,15.89,15.8,15.86,134000.0,13.7541,13.7975,13.7194,13.7715,134000.0
2008-07-31 12:00:00,15.85,15.88,15.84,15.86,163900.0,13.7628,13.7888,13.7541,13.7715,163900.0
2008-07-31 12:10:00,15.86,15.86,15.73,15.81,228700.0,13.7715,13.7715,13.6586,13.728,228700.0
2008-07-31 12:20:00,15.82,15.93,15.79,15.89,188700.0,13.7367,13.8322,13.7107,13.7975,188700.0
2008-07-31 12:30:00,15.89,15.96,15.87,15.95,89400.0,13.7975,13.8583,13.7801,13.8496,89400.0
2008-07-31 12:40:00,15.95,16.0,15.92,15.97,168100.0,13.8496,13.893,13.8236,13.867,168100.0
2008-07-31 12:50:00,15.97,15.98,15.89,15.92,147500.0,13.867,13.8757,13.7975,13.8236,147500.0
2008-07-31 13:00:00,15.92,15.93,15.87,15.9,154800.0,13.8236,13.8322,13.7801,13.8062,154800.0
2008-07-31 13:10:00,15.9,15.99,15.9,15.94,165000.0,13.8062,13.8843,13.8062,13.8409,165000.0
2008-07-31 13:20:00,15.94,15.97,15.91,15.94,86300.0,13.8409,13.867,13.8149,13.8409,86300.0
2008-07-31 13:30:00,15.94,15.98,15.93,15.97,86000.0,13.8409,13.8757,13.8322,13.867,86000.0
2008-07-31 13:40:00,15.97,16.0,15.97,15.99,187700.0,13.867,13.893,13.867,13.8843,187700.0
2008-07-31 13:50:00,15.98,16.0,15.91,15.92,165300.0,13.8757,13.893,13.8149,13.8236,165300.0
2008-07-31 14:00:00,15.92,15.98,15.91,15.98,185800.0,13.8236,13.8757,13.8149,13.8757,185800.0
2008-07-31 14:10:00,15.98,16.05,15.92,16.03,355500.0,13.8757,13.9364,13.8236,13.9191,355500.0
2008-07-31 14:20:00,16.03,16.04,15.88,15.9,252000.0,13.9191,13.9278,13.7888,13.8062,252000.0
2008-07-31 14:30:00,15.9,15.98,15.9,15.97,226900.0,13.8062,13.8757,13.8062,13.867,226900.0
2008-07-31 14:40:00,15.97,15.97,15.88,15.89,157700.0,13.867,13.867,13.7888,13.7975,157700.0
2008-07-31 14:50:00,15.89,15.9,15.82,15.87,161700.0,13.7975,13.8062,13.7367,13.7801,161700.0
2008-07-31 15:00:00,15.87,15.89,15.82,15.85,188100.0,13.7801,13.7975,13.7367,13.7628,188100.0
2008-07-31 15:10:00,15.84,15.92,15.82,15.85,257400.0,13.7541,13.8236,13.7367,13.7628,257400.0
2008-07-31 15:20:00,15.85,15.88,15.84,15.86,202300.0,13.7628,13.7888,13.7541,13.7715,202300.0
2008-07-31 15:30:00,15.85,15.86,15.73,15.74,280900.0,13.7628,13.7715,13.6586,13.6673,280900.0
2008-07-31 15:40:00,15.74,15.82,15.68,15.7,406000.0,13.6673,13.7367,13.6152,13.6325,406000.0
2008-07-31 15:50:00,15.69,15.71,15.57,15.59,869000.0,13.6239,13.6412,13.5197,13.537,869000.0
2008-08-01 09:30:00,15.64,15.76,15.61,15.68,222300.0,13.5804,13.6846,13.5544,13.6152,222300.0
2008-08-01 09:40:00,15.68,15.7,15.58,15.59,195000.0,13.6152,13.6325,13.5283,13.537,195000.0
2008-08-01 09:50:00,15.6,15.6,15.45,15.54,298500.0,13.5457,13.5457,13.4155,13.4936,298500.0
2008-08-01 10:00:00,15.55,15.67,15.34,15.4,305500.0,13.5023,13.6065,13.3199,13.372,305500.0
2008-08-01 10:10:00,15.39,15.62,15.39,15.46,351700.0,13.3634,13.5631,13.3634,13.4241,351700.0
2008-08-01 10:20:00,15.46,15.59,15.44,15.51,279300.0,13.4241,13.537,13.4068,13.4676,279300.0
2008-08-01 10:30:00,15.51,15.68,15.5,15.67,275400.0,13.4676,13.6152,13.4589,13.6065,275400.0
2008-08-01 10:40:00,15.68,15.75,15.58,15.74,211200.0,13.6152,13.6759,13.5283,13.6673,211200.0
2008-08-01 10:50:00,15.74,15.75,15.61,15.73,217200.0,13.6673,13.6759,13.5544,13.6586,217200.0
2008-08-01 11:00:00,15.73,15.8,15.6,15.62,177200.0,13.6586,13.7194,13.5457,13.5631,177200.0
2008-08-01 11:10:00,15.61,15.67,15.59,15.66,215000.0,13.5544,13.6065,13.537,13.5978,215000.0
2008-08-01 11:20:00,15.66,15.8,15.62,15.77,215900.0,13.5978,13.7194,13.5631,13.6933,215900.0
2008-08-01 11:30:00,15.77,15.87,15.73,15.86,271900.0,13.6933,13.7801,13.6586,13.7715,271900.0
2008-08-01 11:40:00,15.85,15.87,15.74,15.77,148100.0,13.7628,13.7801,13.6673,13.6933,148100.0
2008-08-01 11:50:00,15.77,15.82,15.74,15.78,135800.0,13.6933,13.7367,13.6673,13.702,135800.0
2008-08-01 12:00:00,15.78,15.78,15.65,15.71,175200.0,13.702,13.702,13.5891,13.6412,175200.0
2008-08-01 12:10:00,15.72,15.86,15.71,15.73,266000.0,13.6499,13.7715,13.6412,13.6586,266000.0
2008-08-01 12:20:00,15.73,15.77,15.71,15.73,109400.0,13.6586,13.6933,13.6412,13.6586,109400.0
2008-08-01 12:30:00,15.73,15.76,15.68,15.73,116700.0,13.6586,13.6846,13.6152,13.6586,116700.0
2008-08-01 12:40:00,15.73,15.76,15.71,15.76,152800.0,13.6586,13.6846,13.6412,13.6846,152800.0
2008-08-01 12:50:00,15.77,15.77,15.7,15.71,188400.0,13.6933,13.6933,13.6325,13.6412,188400.0
2008-08-01 13:00:00,15.71,15.8,15.7,15.78,140700.0,13.6412,13.7194,13.6325,13.702,140700.0
2008-08-01 13:10:00,15.78,15.85,15.77,15.85,185200.0,13.702,13.7628,13.6933,13.7628,185200.0
2008-08-01 13:20:00,15.86,15.94,15.84,15.93,233600.0,13.7715,13.8409,13.7541,13.8322,233600.0
2008-08-01 13:30:00,15.93,15.98,15.91,15.95,201700.0,13.8322,13.8757,13.8149,13.8496,201700.0
2008-08-01 13:40:00,15.95,16.0,15.91,16.0,214800.0,13.8496,13.893,13.8149,13.893,214800.0
2008-08-01 13:50:00,15.99,16.0,15.92,15.96,236800.0,13.8843,13.893,13.8236,13.8583,236800.0
2008-08-01 14:00:00,15.95,15.97,15.82,15.87,245500.0,13.8496,13.867,13.7367,13.7801,245500.0
2008-08-01 14:10:00,15.88,15.9,15.85,15.89,189300.0,13.7888,13.8062,13.7628,13.7975,189300.0
2008-08-01 14:20:00,15.9,15.9,15.82,15.86,142700.0,13.8062,13.8062,13.7367,13.7715,142700.0
2008-08-01 14:30:00,15.85,15.89,15.85,15.89,139900.0,13.7628,13.7975,13.7628,13.7975,139900.0
2008-08-01 14:40:00,15.88,15.91,15.84,15.89,233900.0,13.7888,13.8149,13.7541,13.7975,233900.0
2008-08-01 14:50:00,15.88,15.93,15.88,15.92,155200.0,13.7888,13.8322,13.7888,13.8236,155200.0
2008-08-01 15:00:00,15.92,15.97,15.82,15.85,281500.0,13.8236,13.867,13.7367,13.7628,281500.0
2008-08-01 15:10:00,15.85,15.94,15.84,15.94,293100.0,13.7628,13.8409,13.7541,13.8409,293100.0
2008-08-01 15:20:00,15.94,15.96,15.91,15.94,271900.0,13.8409,13.8583,13.8149,13.8409,271900.0
2008-08-01 15:30:00,15.95,15.99,15.92,15.99,316800.0,13.8496,13.8843,13.8236,13.8843,316800.0
2008-08-01 15:40:00,15.98,16.0,15.95,15.96,388500.0,13.8757,13.893,13.8496,13.8583,388500.0
2008-08-01 15:50:00,15.96,15.96,15.81,15.81,366400.0,13.8583,13.8583,13.728,13.728,366400.0
2008-08-04 09:30:00,15.75,15.98,15.55,15.97,248000.0,13.6759,13.8757,13.5023,13.867,248000.0
2008-08-04 09:40:00,15.97,16.0,15.83,15.91,341800.0,13.867,13.893,13.7454,13.8149,341800.0
2008-08-04 09:50:00,15.91,16.0,15.9,15.96,182900.0,13.8149,13.893,13.8062,13.8583,182900.0
2008-08-04 10:00:00,15.97,16.04,15.94,15.97,293300.0,13.867,13.9278,13.8409,13.867,293300.0
2008-08-04 10:10:00,15.97,15.97,15.84,15.84,204300.0,13.867,13.867,13.7541,13.7541,204300.0
2008-08-04 10:20:00,15.84,15.95,15.77,15.79,202000.0,13.7541,13.8496,13.6933,13.7107,202000.0
2008-08-04 10:30:00,15.79,15.87,15.73,15.81,204300.0,13.7107,13.7801,13.6586,13.728,204300.0
2008-08-04 10:40:00,15.82,15.9,15.75,15.82,225200.0,13.7367,13.8062,13.6759,13.7367,225200.0
2008-08-04 10:50:00,15.82,15.92,15.82,15.89,165200.0,13.7367,13.8236,13.7367,13.7975,165200.0
2008-08-04 11:00:00,15.89,15.92,15.84,15.92,186000.0,13.7975,13.8236,13.7541,13.8236,186000.0
2008-08-04 11:10:00,15.92,15.95,15.87,15.95,146300.0,13.8236,13.8496,13.7801,13.8496,146300.0
2008-08-04 11:20:00,15.95,15.96,15.86,15.91,253700.0,13.8496,13.8583,13.7715,13.8149,253700.0
2008-08-04 11:30:00,15.91,16.06,15.88,16.05,812300.0,13.8149,13.9451,13.7888,13.9364,812300.0
2008-08-04 11:40:00,16.06,16.17,16.04,16.09,984900.0,13.9451,14.0406,13.9278,13.9712,984900.0
2008-08-04 11:50:00,16.1,16.21,16.09,16.19,360100.0,13.9799,14.0754,13.9712,14.058,360100.0
2008-08-04 12:00:00,16.2,16.21,16.11,16.2,362400.0,14.0667,14.0754,13.9885,14.0667,362400.0
2008-08-04 12:10:00,16.2,16.24,16.15,16.15,360700.0,14.0667,14.1014,14.0233,14.0233,360700.0
2008-08-04 12:20:00,16.16,16.21,16.11,16.18,318200.0,14.032,14.0754,13.9885,14.0493,318200.0
2008-08-04 12:30:00,16.18,16.2,16.1,16.14,304900.0,14.0493,14.0667,13.9799,14.0146,304900.0
2008-08-04 12:40:00,16.15,16.17,16.11,16.13,210500.0,14.0233,14.0406,13.9885,14.0059,210500.0
2008-08-04 12:50:00,16.13,16.14,16.07,16.11,218700.0,14.0059,14.0146,13.9538,13.9885,218700.0
2008-08-04 13:00:00,16.12,16.21,16.11,16.21,215200.0,13.9972,14.0754,13.9885,14.0754,215200.0
2008-08-04 13:10:00,16.21,16.25,16.19,16.23,261200.0,14.0754,14.1101,14.058,14.0927,261200.0
2008-08-04 13:20:00,16.23,16.3,16.23,16.27,396700.0,14.0927,14.1535,14.0927,14.1275,396700.0
2008-08-04 13:30:00,16.27,16.3,16.25,16.28,185800.0,14.1275,14.1535,14.1101,14.1362,185800.0
2008-08-04 13:40:00,16.27,16.35,16.27,16.34,277000.0,14.1275,14.1969,14.1275,14.1883,277000.0
2008-08-04 13:50:00,16.35,16.41,16.34,16.36,373800.0,14.1969,14.249,14.1883,14.2056,373800.0
2008-08-04 14:00:00,16.35,16.37,16.25,16.28,355300.0,14.1969,14.2143,14.1101,14.1362,355300.0
2008-08-04 14:10:00,16.28,16.33,16.27,16.31,321700.0,14.1362,14.1796,14.1275,14.1622,321700.0
2008-08-04 14:20:00,16.31,16.37,16.23,16.3,421700.0,14.1622,14.2143,14.0927,14.1535,421700.0
2008-08-04 14:30:00,16.3,16.32,16.22,16.26,248300.0,14.1535,14.1709,14.0841,14.1188,248300.0
2008-08-04 14:40:00,16.25,16.28,16.22,16.23,304500.0,14.1101,14.1362,14.0841,14.0927,304500.0
2008-08-04 14:50:00,16.23,16.23,16.17,16.2,186300.0,14.0927,14.0927,14.0406,14.0667,186300.0
2008-08-04 15:00:00,16.2,16.2,16.15,16.18,221700.0,14.0667,14.0667,14.0233,14.0493,221700.0
2008-08-04 15:10:00,16.18,16.18,16.12,16.14,301400.0,14.0493,14.0493,13.9972,14.0146,301400.0
2008-08-04 15:20:00,16.14,16.14,16.05,16.06,377800.0,14.0146,14.0146,13.9364,13.9451,377800.0
2008-08-04 15:30:00,16.06,16.13,16.03,16.09,359400.0,13.9451,14.0059,13.9191,13.9712,359400.0
2008-08-04 15:40:00,16.08,16.1,15.98,16.09,600300.0,13.9625,13.9799,13.8757,13.9712,600300.0
2008-08-04 15:50:00,16.08,16.11,16.05,16.1,400700.0,13.9625,13.9885,13.9364,13.9799,400700.0
2008-08-05 09:30:00,16.19,16.29,16.16,16.26,730000.0,14.058,14.1448,14.032,14.1188,730000.0
2008-08-05 09:40:00,16.26,16.29,16.17,16.18,726700.0,14.1188,14.1448,14.0406,14.0493,726700.0
2008-08-05 09:50:00,16.18,16.22,15.92,16.19,684900.0,14.0493,14.0841,13.8236,14.058,684900.0
2008-08-05 10:00:00,16.19,16.23,16.15,16.2,478100.0,14.058,14.0927,14.0233,14.0667,478100.0
2008-08-05 10:10:00,16.2,16.27,16.09,16.18,580100.0,14.0667,14.1275,13.9712,14.0493,580100.0
2008-08-05 10:20:00,16.18,16.2,16.13,16.14,261700.0,14.0493,14.0667,14.0059,14.0146,261700.0
2008-08-05 10:30:00,16.14,16.2,16.1,16.18,216300.0,14.0146,14.0667,13.9799,14.0493,216300.0
2008-08-05 10:40:00,16.18,16.24,16.15,16.23,476100.0,14.0493,14.1014,14.0233,14.0927,476100.0
2008-08-05 10:50:00,16.22,16.23,16.17,16.22,326900.0,14.0841,14.0927,14.0406,14.0841,326900.0
2008-08-05 11:00:00,16.23,16.27,16.22,16.26,431900.0,14.0927,14.1275,14.0841,14.1188,431900.0
2008-08-05 11:10:00,16.25,16.26,16.19,16.21,367300.0,14.1101,14.1188,14.058,14.0754,367300.0
2008-08-05 11:20:00,16.2,16.26,16.19,16.21,264000.0,14.0667,14.1188,14.058,14.0754,264000.0
2008-08-05 11:30:00,16.2,16.23,16.16,16.17,280700.0,14.0667,14.0927,14.032,14.0406,280700.0
2008-08-05 11:40:00,16.18,16.25,16.15,16.25,246500.0,14.0493,14.1101,14.0233,14.1101,246500.0
2008-08-05 11:50:00,16.24,16.27,16.24,16.27,422300.0,14.1014,14.1275,14.1014,14.1275,422300.0
2008-08-05 12:00:00,16.27,16.27,16.2,16.24,459700.0,14.1275,14.1275,14.0667,14.1014,459700.0
2008-08-05 12:10:00,16.24,16.27,16.22,16.26,175400.0,14.1014,14.1275,14.0841,14.1188,175400.0
2008-08-05 12:20:00,16.26,16.27,16.23,16.24,218900.0,14.1188,14.1275,14.0927,14.1014,218900.0
2008-08-05 12:30:00,16.24,16.26,16.2,16.25,199800.0,14.1014,14.1188,14.0667,14.1101,199800.0
2008-08-05 12:40:00,16.25,16.26,16.2,16.25,246200.0,14.1101,14.1188,14.0667,14.1101,246200.0
2008-08-05 12:50:00,16.25,16.25,16.2,16.21,236800.0,14.1101,14.1101,14.0667,14.0754,236800.0
2008-08-05 13:00:00,16.21,16.24,16.2,16.2,204600.0,14.0754,14.1014,14.0667,14.0667,204600.0
2008-08-05 13:10:00,16.21,16.23,16.2,16.2,116600.0,14.0754,14.0927,14.0667,14.0667,116600.0
2008-08-05 13:20:00,16.21,16.25,16.2,16.25,158900.0,14.0754,14.1101,14.0667,14.1101,158900.0
2008-08-05 13:30:00,16.25,16.27,16.24,16.25,233300.0,14.1101,14.1275,14.1014,14.1101,233300.0
2008-08-05 13:40:00,16.24,16.27,16.23,16.23,194500.0,14.1014,14.1275,14.0927,14.0927,194500.0
2008-08-05 13:50:00,16.24,16.26,16.18,16.19,390700.0,14.1014,14.1188,14.0493,14.058,390700.0
2008-08-05 14:00:00,16.19,16.26,16.17,16.22,317700.0,14.058,14.1188,14.0406,14.0841,317700.0
2008-08-05 14:10:00,16.23,16.35,16.15,16.27,556900.0,14.0927,14.1969,14.0233,14.1275,556900.0
2008-08-05 14:20:00,16.27,16.3,16.17,16.29,609900.0,14.1275,14.1535,14.0406,14.1448,609900.0
2008-08-05 14:30:00,16.28,16.4,16.28,16.36,469700.0,14.1362,14.2404,14.1362,14.2056,469700.0
2008-08-05 14:40:00,16.37,16.48,16.35,16.46,420700.0,14.2143,14.3098,14.1969,14.2925,420700.0
2008-08-05 14:50:00,16.47,16.47,16.24,16.39,469200.0,14.3011,14.3011,14.1014,14.2317,469200.0
2008-08-05 15:00:00,16.4,16.47,16.39,16.45,267100.0,14.2404,14.3011,14.2317,14.2838,267100.0
2008-08-05 15:10:00,16.45,16.45,16.37,16.42,353000.0,14.2838,14.2838,14.2143,14.2577,353000.0
2008-08-05 15:20:00,16.41,16.43,16.35,16.42,310000.0,14.249,14.2664,14.1969,14.2577,310000.0
2008-08-05 15:30:00,16.42,16.44,16.35,16.41,404300.0,14.2577,14.2751,14.1969,14.249,404300.0
2008-08-05 15:40:00,16.43,16.49,16.4,16.47,440500.0,14.2664,14.3185,14.2404,14.3011,440500.0
2008-08-05 15:50:00,16.47,16.47,16.42,16.46,505400.0,14.3011,14.3011,14.2577,14.2925,505400.0
2008-08-06 09:30:00,16.38,16.44,16.05,16.12,411800.0,14.223,14.2751,13.9364,13.9972,411800.0
2008-08-06 09:40:00,16.12,16.28,16.1,16.17,296100.0,13.9972,14.1362,13.9799,14.0406,296100.0
2008-08-06 09:50:00,16.18,16.25,16.16,16.18,170900.0,14.0493,14.1101,14.032,14.0493,170900.0
2008-08-06 10:00:00,16.18,16.24,16.18,16.24,263800.0,14.0493,14.1014,14.0493,14.1014,263800.0
2008-08-06 10:10:00,16.24,16.28,16.19,16.24,335900.0,14.1014,14.1362,14.058,14.1014,335900.0
2008-08-06 10:20:00,16.24,16.25,16.1,16.14,189000.0,14.1014,14.1101,13.9799,14.0146,189000.0
2008-08-06 10:30:00,16.15,16.34,16.03,16.24,715400.0,14.0233,14.1883,13.9191,14.1014,715400.0
2008-08-06 10:40:00,16.23,16.24,16.07,16.17,296800.0,14.0927,14.1014,13.9538,14.0406,296800.0
2008-08-06 10:50:00,16.17,16.24,16.07,16.19,302800.0,14.0406,14.1014,13.9538,14.058,302800.0
2008-08-06 11:00:00,16.18,16.25,16.11,16.21,224500.0,14.0493,14.1101,13.9885,14.0754,224500.0
2008-08-06 11:10:00,16.21,16.32,16.21,16.31,292200.0,14.0754,14.1709,14.0754,14.1622,292200.0
2008-08-06 11:20:00,16.31,16.42,16.29,16.42,344700.0,14.1622,14.2577,14.1448,14.2577,344700.0
2008-08-06 11:30:00,16.42,16.49,16.36,16.47,437900.0,14.2577,14.3185,14.2056,14.3011,437900.0
2008-08-06 11:40:00,16.48,16.49,16.41,16.45,288600.0,14.3098,14.3185,14.249,14.2838,288600.0
2008-08-06 11:50:00,16.45,16.46,16.34,16.44,365600.0,14.2838,14.2925,14.1883,14.2751,365600.0
2008-08-06 12:00:00,16.44,16.46,16.38,16.43,265600.0,14.2751,14.2925,14.223,14.2664,265600.0
2008-08-06 12:10:00,16.42,16.43,16.36,16.4,230200.0,14.2577,14.2664,14.2056,14.2404,230200.0
2008-08-06 12:20:00,16.4,16.43,16.39,16.4,224500.0,14.2404,14.2664,14.2317,14.2404,224500.0
2008-08-06 12:30:00,16.4,16.41,16.34,16.38,165300.0,14.2404,14.249,14.1883,14.223,165300.0
2008-08-06 12:40:00,16.37,16.41,16.35,16.36,222800.0,14.2143,14.249,14.1969,14.2056,222800.0
2008-08-06 12:50:00,16.35,16.36,16.22,16.32,253000.0,14.1969,14.2056,14.0841,14.1709,253000.0
2008-08-06 13:00:00,16.31,16.35,16.26,16.32,167600.0,14.1622,14.1969,14.1188,14.1709,167600.0
2008-08-06 13:10:00,16.33,16.37,16.32,16.35,135700.0,14.1796,14.2143,14.1709,14.1969,135700.0
2008-08-06 13:20:00,16.35,16.4,16.32,16.38,137900.0,14.1969,14.2404,14.1709,14.223,137900.0
2008-08-06 13:30:00,16.38,16.4,16.3,16.31,132300.0,14.223,14.2404,14.1535,14.1622,132300.0
2008-08-06 13:40:00,16.31,16.36,16.23,16.25,311400.0,14.1622,14.2056,14.0927,14.1101,311400.0
2008-08-06 13:50:00,16.24,16.29,16.13,16.29,255400.0,14.1014,14.1448,14.0059,14.1448,255400.0
2008-08-06 14:00:00,16.28,16.31,16.23,16.24,232800.0,14.1362,14.1622,14.0927,14.1014,232800.0
2008-08-06 14:10:00,16.25,16.41,16.25,16.36,270900.0,14.1101,14.249,14.1101,14.2056,270900.0
2008-08-06 14:20:00,16.36,16.38,16.29,16.3,225100.0,14.2056,14.223,14.1448,14.1535,225100.0
2008-08-06 14:30:00,16.29,16.39,16.29,16.34,181500.0,14.1448,14.2317,14.1448,14.1883,181500.0
2008-08-06 14:40:00,16.35,16.41,16.34,16.41,140300.0,14.1969,14.249,14.1883,14.249,140300.0
2008-08-06 14:50:00,16.41,16.45,16.35,16.38,219200.0,14.249,14.2838,14.1969,14.223,219200.0
2008-08-06 15:00:00,16.38,16.46,16.37,16.44,226000.0,14.223,14.2925,14.2143,14.2751,226000.0
2008-08-06 15:10:00,16.45,16.45,16.37,16.43,328600.0,14.2838,14.2838,14.2143,14.2664,328600.0
2008-08-06 15:20:00,16.43,16.45,16.36,16.43,303400.0,14.2664,14.2838,14.2056,14.2664,303400.0
2008-08-06 15:30:00,16.43,16.44,16.38,16.4,330300.0,14.2664,14.2751,14.223,14.2404,330300.0
2008-08-06 15:40:00,16.4,16.47,16.4,16.46,463800.0,14.2404,14.3011,14.2404,14.2925,463800.0
2008-08-06 15:50:00,16.47,16.49,16.41,16.46,658700.0,14.3011,14.3185,14.249,14.2925,658700.0
2008-08-07 09:30:00,16.25,16.25,15.78,15.85,605400.0,14.1101,14.1101,13.702,13.7628,605400.0
2008-08-07 09:40:00,15.86,15.95,15.85,15.92,349300.0,13.7715,13.8496,13.7628,13.8236,349300.0
2008-08-07 09:50:00,15.91,15.95,15.9,15.93,260600.0,13.8149,13.8496,13.8062,13.8322,260600.0
2008-08-07 10:00:00,15.93,15.95,15.9,15.91,370100.0,13.8322,13.8496,13.8062,13.8149,370100.0
2008-08-07 10:10:00,15.92,15.92,15.8,15.86,299900.0,13.8236,13.8236,13.7194,13.7715,299900.0
2008-08-07 10:20:00,15.86,15.93,15.81,15.83,266000.0,13.7715,13.8322,13.728,13.7454,266000.0
2008-08-07 10:30:00,15.83,15.84,15.66,15.75,372900.0,13.7454,13.7541,13.5978,13.6759,372900.0
2008-08-07 10:40:00,15.74,15.76,15.6,15.75,351600.0,13.6673,13.6846,13.5457,13.6759,351600.0
2008-08-07 10:50:00,15.74,15.85,15.74,15.82,172800.0,13.6673,13.7628,13.6673,13.7367,172800.0
2008-08-07 11:00:00,15.82,15.85,15.7,15.75,235900.0,13.7367,13.7628,13.6325,13.6759,235900.0
2008-08-07 11:10:00,15.75,15.82,15.72,15.76,186600.0,13.6759,13.7367,13.6499,13.6846,186600.0
2008-08-07 11:20:00,15.75,15.78,15.67,15.71,540900.0,13.6759,13.702,13.6065,13.6412,540900.0
2008-08-07 11:30:00,15.72,15.72,15.55,15.58,515700.0,13.6499,13.6499,13.5023,13.5283,515700.0
2008-08-07 11:40:00,15.57,15.61,15.51,15.59,372600.0,13.5197,13.5544,13.4676,13.537,372600.0
2008-08-07 11:50:00,15.59,15.61,15.5,15.52,207500.0,13.537,13.5544,13.4589,13.4762,207500.0
2008-08-07 12:00:00,15.52,15.53,15.37,15.37,324300.0,13.4762,13.4849,13.346,13.346,324300.0
2008-08-07 12:10:00,15.37,15.46,15.33,15.44,455200.0,13.346,13.4241,13.3113,13.4068,455200.0
2008-08-07 12:20:00,15.44,15.49,15.44,15.48,215300.0,13.4068,13.4502,13.4068,13.4415,215300.0
2008-08-07 12:30:00,15.47,15.61,15.47,15.58,327000.0,13.4328,13.5544,13.4328,13.5283,327000.0
2008-08-07 12:40:00,15.58,15.64,15.46,15.58,474200.0,13.5283,13.5804,13.4241,13.5283,474200.0
2008-08-07 12:50:00,15.58,15.61,15.53,15.57,265300.0,13.5283,13.5544,13.4849,13.5197,265300.0
2008-08-07 13:00:00,15.56,15.58,15.48,15.5,210800.0,13.511,13.5283,13.4415,13.4589,210800.0
2008-08-07 13:10:00,15.5,15.52,15.43,15.43,312700.0,13.4589,13.4762,13.3981,13.3981,312700.0
2008-08-07 13:20:00,15.43,15.52,15.41,15.5,282500.0,13.3981,13.4762,13.3807,13.4589,282500.0
2008-08-07 13:30:00,15.49,15.53,15.4,15.47,308800.0,13.4502,13.4849,13.372,13.4328,308800.0
2008-08-07 13:40:00,15.46,15.52,15.43,15.43,234500.0,13.4241,13.4762,13.3981,13.3981,234500.0
2008-08-07 13:50:00,15.42,15.45,15.4,15.41,257100.0,13.3894,13.4155,13.372,13.3807,257100.0
2008-08-07 14:00:00,15.4,15.46,15.26,15.26,755000.0,13.372,13.4241,13.2505,13.2505,755000.0
2008-08-07 14:10:00,15.26,15.38,15.25,15.34,434300.0,13.2505,13.3547,13.2418,13.3199,434300.0
2008-08-07 14:20:00,15.33,15.35,15.3,15.31,324300.0,13.3113,13.3286,13.2852,13.2939,324300.0
2008-08-07 14:30:00,15.3,15.37,15.3,15.32,237100.0,13.2852,13.346,13.2852,13.3026,237100.0
2008-08-07 14:40:00,15.32,15.33,15.27,15.3,259300.0,13.3026,13.3113,13.2592,13.2852,259300.0
2008-08-07 14:50:00,15.29,15.3,15.22,15.22,330200.0,13.2765,13.2852,13.2157,13.2157,330200.0
2008-08-07 15:00:00,15.23,15.25,15.15,15.22,751500.0,13.2244,13.2418,13.155,13.2157,751500.0
2008-08-07 15:10:00,15.22,15.23,15.12,15.13,606500.0,13.2157,13.2244,13.1289,13.1376,606500.0
2008-08-07 15:20:00,15.12,15.18,15.09,15.16,733500.0,13.1289,13.181,13.1029,13.1636,733500.0
2008-08-07 15:30:00,15.15,15.2,15.1,15.12,505300.0,13.155,13.1984,13.1115,13.1289,505300.0
2008-08-07 15:40:00,15.12,15.18,15.1,15.11,651700.0,13.1289,13.181,13.1115,13.1202,651700.0
2008-08-07 15:50:00,15.11,15.19,15.11,15.16,938500.0,13.1202,13.1897,13.1202,13.1636,938500.0
2008-08-08 09:30:00,15.45,15.68,15.38,15.57,624500.0,13.4155,13.6152,13.3547,13.5197,624500.0
2008-08-08 09:40:00,15.57,15.72,15.47,15.7,407600.0,13.5197,13.6499,13.4328,13.6325,407600.0
2008-08-08 09:50:00,15.7,15.75,15.58,15.64,606500.0,13.6325,13.6759,13.5283,13.5804,606500.0
2008-08-08 10:00:00,15.63,15.67,15.54,15.65,720100.0,13.5718,13.6065,13.4936,13.5891,720100.0
2008-08-08 10:10:00,15.65,15.65,15.55,15.56,617100.0,13.5891,13.5891,13.5023,13.511,617100.0
2008-08-08 10:20:00,15.55,15.69,15.55,15.69,552700.0,13.5023,13.6239,13.5023,13.6239,552700.0
2008-08-08 10:30:00,15.69,15.74,15.67,15.71,417700.0,13.6239,13.6673,13.6065,13.6412,417700.0
2008-08-08 10:40:00,15.71,15.76,15.67,15.75,363900.0,13.6412,13.6846,13.6065,13.6759,363900.0
2008-08-08 10:50:00,15.76,15.87,15.68,15.75,549900.0,13.6846,13.7801,13.6152,13.6759,549900.0
2008-08-08 11:00:00,15.76,15.81,15.65,15.73,409900.0,13.6846,13.728,13.5891,13.6586,409900.0
2008-08-08 11:10:00,15.73,15.89,15.73,15.78,451300.0,13.6586,13.7975,13.6586,13.702,451300.0
2008-08-08 11:20:00,15.78,15.8,15.72,15.76,475300.0,13.702,13.7194,13.6499,13.6846,475300.0
2008-08-08 11:30:00,15.76,15.88,15.75,15.86,481700.0,13.6846,13.7888,13.6759,13.7715,481700.0
2008-08-08 11:40:00,15.86,15.92,15.81,15.91,510700.0,13.7715,13.8236,13.728,13.8149,510700.0
2008-08-08 11:50:00,15.91,15.91,15.84,15.85,325500.0,13.8149,13.8149,13.7541,13.7628,325500.0
2008-08-08 12:00:00,15.85,15.9,15.81,15.88,442500.0,13.7628,13.8062,13.728,13.7888,442500.0
2008-08-08 12:10:00,15.88,15.95,15.88,15.95,331700.0,13.7888,13.8496,13.7888,13.8496,331700.0
2008-08-08 12:20:00,15.95,15.95,15.9,15.92,701000.0,13.8496,13.8496,13.8062,13.8236,701000.0
2008-08-08 12:30:00,15.92,15.95,15.86,15.94,252600.0,13.8236,13.8496,13.7715,13.8409,252600.0
2008-08-08 12:40:00,15.94,15.95,15.91,15.92,208900.0,13.8409,13.8496,13.8149,13.8236,208900.0
2008-08-08 12:50:00,15.91,15.94,15.85,15.86,240500.0,13.8149,13.8409,13.7628,13.7715,240500.0
2008-08-08 13:00:00,15.85,15.88,15.76,15.79,574500.0,13.7628,13.7888,13.6846,13.7107,574500.0
2008-08-08 13:10:00,15.79,15.84,15.76,15.8,284900.0,13.7107,13.7541,13.6846,13.7194,284900.0
2008-08-08 13:20:00,15.8,15.81,15.75,15.78,321300.0,13.7194,13.728,13.6759,13.702,321300.0
2008-08-08 13:30:00,15.78,15.81,15.76,15.8,292600.0,13.702,13.728,13.6846,13.7194,292600.0
2008-08-08 13:40:00,15.79,15.81,15.76,15.8,271400.0,13.7107,13.728,13.6846,13.7194,271400.0
2008-08-08 13:50:00,15.8,15.81,15.75,15.77,265300.0,13.7194,13.728,13.6759,13.6933,265300.0
2008-08-08 14:00:00,15.76,15.78,15.75,15.77,254000.0,13.6846,13.702,13.6759,13.6933,254000.0
2008-08-08 14:10:00,15.77,15.78,15.71,15.75,306500.0,13.6933,13.702,13.6412,13.6759,306500.0
2008-08-08 14:20:00,15.75,15.84,15.75,15.8,305600.0,13.6759,13.7541,13.6759,13.7194,305600.0
2008-08-08 14:30:00,15.81,15.9,15.8,15.89,245900.0,13.728,13.8062,13.7194,13.7975,245900.0
2008-08-08 14:40:00,15.89,15.9,15.79,15.87,334400.0,13.7975,13.8062,13.7107,13.7801,334400.0
2008-08-08 14:50:00,15.86,15.89,15.85,15.86,193800.0,13.7715,13.7975,13.7628,13.7715,193800.0
2008-08-08 15:00:00,15.86,15.89,15.84,15.87,343500.0,13.7715,13.7975,13.7541,13.7801,343500.0
2008-08-08 15:10:00,15.87,15.87,15.76,15.79,346500.0,13.7801,13.7801,13.6846,13.7107,346500.0
2008-08-08 15:20:00,15.79,15.86,15.79,15.84,256900.0,13.7107,13.7715,13.7107,13.7541,256900.0
2008-08-08 15:30:00,15.85,15.9,15.84,15.88,487000.0,13.7628,13.8062,13.7541,13.7888,487000.0
2008-08-08 15:40:00,15.88,15.9,15.78,15.8,860300.0,13.7888,13.8062,13.702,13.7194,860300.0
2008-08-08 15:50:00,15.8,15.87,15.72,15.79,808100.0,13.7194,13.7801,13.6499,13.7107,808100.0
2008-08-11 09:30:00,15.8,15.8,15.57,15.58,242200.0,13.7194,13.7194,13.5197,13.5283,242200.0
2008-08-11 09:40:00,15.58,15.75,15.58,15.68,368300.0,13.5283,13.6759,13.5283,13.6152,368300.0
2008-08-11 09:50:00,15.68,15.75,15.66,15.71,323500.0,13.6152,13.6759,13.5978,13.6412,323500.0
2008-08-11 10:00:00,15.72,15.79,15.67,15.79,307400.0,13.6499,13.7107,13.6065,13.7107,307400.0
2008-08-11 10:10:00,15.78,15.84,15.74,15.82,312000.0,13.702,13.7541,13.6673,13.7367,312000.0
2008-08-11 10:20:00,15.84,15.85,15.77,15.77,424500.0,13.7541,13.7628,13.6933,13.6933,424500.0
2008-08-11 10:30:00,15.77,15.77,15.64,15.67,302500.0,13.6933,13.6933,13.5804,13.6065,302500.0
2008-08-11 10:40:00,15.66,15.71,15.64,15.69,285600.0,13.5978,13.6412,13.5804,13.6239,285600.0
2008-08-11 10:50:00,15.69,15.75,15.68,15.73,324500.0,13.6239,13.6759,13.6152,13.6586,324500.0
2008-08-11 11:00:00,15.73,15.82,15.73,15.8,261800.0,13.6586,13.7367,13.6586,13.7194,261800.0
2008-08-11 11:10:00,15.8,15.8,15.75,15.76,241700.0,13.7194,13.7194,13.6759,13.6846,241700.0
2008-08-11 11:20:00,15.77,15.84,15.72,15.81,390800.0,13.6933,13.7541,13.6499,13.728,390800.0
2008-08-11 11:30:00,15.82,15.82,15.76,15.79,265400.0,13.7367,13.7367,13.6846,13.7107,265400.0
2008-08-11 11:40:00,15.8,15.83,15.75,15.77,582200.0,13.7194,13.7454,13.6759,13.6933,582200.0
2008-08-11 11:50:00,15.78,15.83,15.75,15.78,428600.0,13.702,13.7454,13.6759,13.702,428600.0
2008-08-11 12:00:00,15.78,15.81,15.75,15.77,336300.0,13.702,13.728,13.6759,13.6933,336300.0
2008-08-11 12:10:00,15.77,15.8,15.77,15.78,225200.0,13.6933,13.7194,13.6933,13.702,225200.0
2008-08-11 12:20:00,15.78,15.81,15.77,15.79,226900.0,13.702,13.728,13.6933,13.7107,226900.0
2008-08-11 12:30:00,15.8,15.8,15.77,15.79,247900.0,13.7194,13.7194,13.6933,13.7107,247900.0
2008-08-11 12:40:00,15.79,15.8,15.67,15.7,495300.0,13.7107,13.7194,13.6065,13.6325,495300.0
2008-08-11 12:50:00,15.7,15.78,15.66,15.77,372600.0,13.6325,13.702,13.5978,13.6933,372600.0
2008-08-11 13:00:00,15.77,15.77,15.71,15.71,140300.0,13.6933,13.6933,13.6412,13.6412,140300.0
2008-08-11 13:10:00,15.71,15.73,15.56,15.56,515100.0,13.6412,13.6586,13.511,13.511,515100.0
2008-08-11 13:20:00,15.56,15.67,15.56,15.65,297500.0,13.511,13.6065,13.511,13.5891,297500.0
2008-08-11 13:30:00,15.65,15.65,15.54,15.62,461100.0,13.5891,13.5891,13.4936,13.5631,461100.0
2008-08-11 13:40:00,15.61,15.62,15.49,15.5,658700.0,13.5544,13.5631,13.4502,13.4589,658700.0
2008-08-11 13:50:00,15.5,15.58,15.44,15.5,818100.0,13.4589,13.5283,13.4068,13.4589,818100.0
2008-08-11 14:00:00,15.51,15.57,15.49,15.56,396800.0,13.4676,13.5197,13.4502,13.511,396800.0
2008-08-11 14:10:00,15.57,15.61,15.53,15.53,325800.0,13.5197,13.5544,13.4849,13.4849,325800.0
2008-08-11 14:20:00,15.53,15.56,15.41,15.42,592900.0,13.4849,13.511,13.3807,13.3894,592900.0
2008-08-11 14:30:00,15.42,15.49,15.18,15.31,651800.0,13.3894,13.4502,13.181,13.2939,651800.0
2008-08-11 14:40:00,15.31,15.35,15.25,15.28,457800.0,13.2939,13.3286,13.2418,13.2678,457800.0
2008-08-11 14:50:00,15.29,15.33,15.21,15.33,514100.0,13.2765,13.3113,13.2071,13.3113,514100.0
2008-08-11 15:00:00,15.33,15.47,15.28,15.47,651000.0,13.3113,13.4328,13.2678,13.4328,651000.0
2008-08-11 15:10:00,15.46,15.47,15.39,15.4,277100.0,13.4241,13.4328,13.3634,13.372,277100.0
2008-08-11 15:20:00,15.41,15.42,15.19,15.2,491600.0,13.3807,13.3894,13.1897,13.1984,491600.0
2008-08-11 15:30:00,15.2,15.24,15.08,15.17,702900.0,13.1984,13.2331,13.0942,13.1723,702900.0
2008-08-11 15:40:00,15.18,15.22,15.12,15.13,548300.0,13.181,13.2157,13.1289,13.1376,548300.0
2008-08-11 15:50:00,15.13,15.27,15.13,15.26,777600.0,13.1376,13.2592,13.1376,13.2505,777600.0
2008-08-12 09:30:00,15.02,15.18,15.01,15.08,519700.0,13.0421,13.181,13.0334,13.0942,519700.0
2008-08-12 09:40:00,15.08,15.15,14.93,14.96,569700.0,13.0942,13.155,12.9639,12.99,569700.0
2008-08-12 09:50:00,14.96,15.0,14.8,14.87,879700.0,12.99,13.0247,12.8511,12.9118,879700.0
2008-08-12 10:00:00,14.86,14.92,14.78,14.85,491600.0,12.9031,12.9552,12.8337,12.8945,491600.0
2008-08-12 10:10:00,14.85,14.93,14.81,14.82,468700.0,12.8945,12.9639,12.8597,12.8684,468700.0
2008-08-12 10:20:00,14.81,14.84,14.7,14.76,653400.0,12.8597,12.8858,12.7642,12.8163,653400.0
2008-08-12 10:30:00,14.76,14.84,14.7,14.8,616600.0,12.8163,12.8858,12.7642,12.8511,616600.0
2008-08-12 10:40:00,14.8,14.96,14.78,14.9,766500.0,12.8511,12.99,12.8337,12.9379,766500.0
2008-08-12 10:50:00,14.91,15.1,14.87,15.04,542500.0,12.9466,13.1115,12.9118,13.0594,542500.0
2008-08-12 11:00:00,15.05,15.1,14.86,15.05,622300.0,13.0681,13.1115,12.9031,13.0681,622300.0
2008-08-12 11:10:00,15.05,15.05,14.88,14.99,403400.0,13.0681,13.0681,12.9205,13.016,403400.0
2008-08-12 11:20:00,14.98,15.05,14.91,15.0,383300.0,13.0073,13.0681,12.9466,13.0247,383300.0
2008-08-12 11:30:00,15.0,15.03,14.88,14.89,439300.0,13.0247,13.0508,12.9205,12.9292,439300.0
2008-08-12 11:40:00,14.89,15.04,14.88,15.0,411200.0,12.9292,13.0594,12.9205,13.0247,411200.0
2008-08-12 11:50:00,15.0,15.05,14.98,15.0,427200.0,13.0247,13.0681,13.0073,13.0247,427200.0
2008-08-12 12:00:00,15.0,15.02,14.96,14.96,397400.0,13.0247,13.0421,12.99,12.99,397400.0
2008-08-12 12:10:00,14.96,14.96,14.89,14.91,223300.0,12.99,12.99,12.9292,12.9466,223300.0
2008-08-12 12:20:00,14.9,14.98,14.9,14.92,257600.0,12.9379,13.0073,12.9379,12.9552,257600.0
2008-08-12 12:30:00,14.92,14.96,14.9,14.93,358600.0,12.9552,12.99,12.9379,12.9639,358600.0
2008-08-12 12:40:00,14.94,15.0,14.93,14.95,289200.0,12.9726,13.0247,12.9639,12.9813,289200.0
2008-08-12 12:50:00,14.95,15.04,14.94,15.04,273700.0,12.9813,13.0594,12.9726,13.0594,273700.0
2008-08-12 13:00:00,15.03,15.03,14.95,14.98,325000.0,13.0508,13.0508,12.9813,13.0073,325000.0
2008-08-12 13:10:00,14.97,14.99,14.95,14.96,312200.0,12.9987,13.016,12.9813,12.99,312200.0
2008-08-12 13:20:00,14.96,14.98,14.95,14.96,253200.0,12.99,13.0073,12.9813,12.99,253200.0
2008-08-12 13:30:00,14.96,14.99,14.95,14.97,208400.0,12.99,13.016,12.9813,12.9987,208400.0
2008-08-12 13:40:00,14.97,14.99,14.95,14.95,174500.0,12.9987,13.016,12.9813,12.9813,174500.0
2008-08-12 13:50:00,14.95,14.96,14.88,14.93,561900.0,12.9813,12.99,12.9205,12.9639,561900.0
2008-08-12 14:00:00,14.93,14.95,14.91,14.92,396800.0,12.9639,12.9813,12.9466,12.9552,396800.0
2008-08-12 14:10:00,14.92,14.99,14.92,14.95,336700.0,12.9552,13.016,12.9552,12.9813,336700.0
2008-08-12 14:20:00,14.95,15.0,14.93,14.94,402600.0,12.9813,13.0247,12.9639,12.9726,402600.0
2008-08-12 14:30:00,14.93,14.96,14.92,14.92,209800.0,12.9639,12.99,12.9552,12.9552,209800.0
2008-08-12 14:40:00,14.93,14.93,14.88,14.89,244200.0,12.9639,12.9639,12.9205,12.9292,244200.0
2008-08-12 14:50:00,14.9,14.91,14.8,14.82,298200.0,12.9379,12.9466,12.8511,12.8684,298200.0
2008-08-12 15:00:00,14.81,14.87,14.81,14.82,488000.0,12.8597,12.9118,12.8597,12.8684,488000.0
2008-08-12 15:10:00,14.82,14.82,14.74,14.8,567400.0,12.8684,12.8684,12.799,12.8511,567400.0
2008-08-12 15:20:00,14.8,14.85,14.75,14.81,502600.0,12.8511,12.8945,12.8076,12.8597,502600.0
2008-08-12 15:30:00,14.81,14.82,14.73,14.74,535800.0,12.8597,12.8684,12.7903,12.799,535800.0
2008-08-12 15:40:00,14.73,14.79,14.69,14.76,739000.0,12.7903,12.8424,12.7555,12.8163,739000.0
2008-08-12 15:50:00,14.76,14.78,14.72,14.75,939100.0,12.8163,12.8337,12.7816,12.8076,939100.0
2008-08-13 09:30:00,14.65,14.82,14.65,14.74,455800.0,12.7208,12.8684,12.7208,12.799,455800.0
2008-08-13 09:40:00,14.74,14.81,14.71,14.77,277800.0,12.799,12.8597,12.7729,12.825,277800.0
2008-08-13 09:50:00,14.77,14.81,14.72,14.77,243500.0,12.825,12.8597,12.7816,12.825,243500.0
2008-08-13 10:00:00,14.76,14.88,14.73,14.8,418900.0,12.8163,12.9205,12.7903,12.8511,418900.0
2008-08-13 10:10:00,14.81,14.87,14.81,14.84,226300.0,12.8597,12.9118,12.8597,12.8858,226300.0
2008-08-13 10:20:00,14.84,14.87,14.79,14.82,511800.0,12.8858,12.9118,12.8424,12.8684,511800.0
2008-08-13 10:30:00,14.82,14.85,14.75,14.75,552200.0,12.8684,12.8945,12.8076,12.8076,552200.0
2008-08-13 10:40:00,14.76,14.83,14.75,14.8,698400.0,12.8163,12.8771,12.8076,12.8511,698400.0
2008-08-13 10:50:00,14.8,14.8,14.75,14.77,455600.0,12.8511,12.8511,12.8076,12.825,455600.0
2008-08-13 11:00:00,14.78,14.78,14.73,14.74,607700.0,12.8337,12.8337,12.7903,12.799,607700.0
2008-08-13 11:10:00,14.74,14.79,14.73,14.79,524700.0,12.799,12.8424,12.7903,12.8424,524700.0
2008-08-13 11:20:00,14.79,14.82,14.73,14.77,271400.0,12.8424,12.8684,12.7903,12.825,271400.0
2008-08-13 11:30:00,14.77,14.77,14.72,14.73,273300.0,12.825,12.825,12.7816,12.7903,273300.0
2008-08-13 11:40:00,14.73,14.73,14.7,14.7,418600.0,12.7903,12.7903,12.7642,12.7642,418600.0
2008-08-13 11:50:00,14.7,14.71,14.61,14.71,504500.0,12.7642,12.7729,12.6861,12.7729,504500.0
2008-08-13 12:00:00,14.7,14.72,14.63,14.63,330600.0,12.7642,12.7816,12.7034,12.7034,330600.0
2008-08-13 12:10:00,14.63,14.67,14.6,14.61,270900.0,12.7034,12.7382,12.6774,12.6861,270900.0
2008-08-13 12:20:00,14.61,14.64,14.6,14.61,283400.0,12.6861,12.7121,12.6774,12.6861,283400.0
2008-08-13 12:30:00,14.61,14.64,14.6,14.62,289100.0,12.6861,12.7121,12.6774,12.6948,289100.0
2008-08-13 12:40:00,14.62,14.62,14.58,14.58,229400.0,12.6948,12.6948,12.66,12.66,229400.0
2008-08-13 12:50:00,14.58,14.7,14.58,14.69,260100.0,12.66,12.7642,12.66,12.7555,260100.0
2008-08-13 13:00:00,14.68,14.71,14.61,14.61,423500.0,12.7469,12.7729,12.6861,12.6861,423500.0
2008-08-13 13:10:00,14.61,14.63,14.57,14.6,276900.0,12.6861,12.7034,12.6513,12.6774,276900.0
2008-08-13 13:20:00,14.6,14.64,14.58,14.64,186300.0,12.6774,12.7121,12.66,12.7121,186300.0
2008-08-13 13:30:00,14.63,14.71,14.62,14.64,379300.0,12.7034,12.7729,12.6948,12.7121,379300.0
2008-08-13 13:40:00,14.64,14.68,14.6,14.6,251200.0,12.7121,12.7469,12.6774,12.6774,251200.0
2008-08-13 13:50:00,14.6,14.73,14.6,14.68,245700.0,12.6774,12.7903,12.6774,12.7469,245700.0
2008-08-13 14:00:00,14.69,14.79,14.68,14.79,268900.0,12.7555,12.8424,12.7469,12.8424,268900.0
2008-08-13 14:10:00,14.79,14.82,14.76,14.81,397200.0,12.8424,12.8684,12.8163,12.8597,397200.0
2008-08-13 14:20:00,14.82,14.9,14.79,14.8,358700.0,12.8684,12.9379,12.8424,12.8511,358700.0
2008-08-13 14:30:00,14.8,14.87,14.77,14.85,243000.0,12.8511,12.9118,12.825,12.8945,243000.0
2008-08-13 14:40:00,14.85,14.91,14.84,14.89,370800.0,12.8945,12.9466,12.8858,12.9292,370800.0
2008-08-13 14:50:00,14.89,14.91,14.85,14.89,308600.0,12.9292,12.9466,12.8945,12.9292,308600.0
2008-08-13 15:00:00,14.89,14.91,14.83,14.83,339600.0,12.9292,12.9466,12.8771,12.8771,339600.0
2008-08-13 15:10:00,14.83,14.88,14.81,14.83,183000.0,12.8771,12.9205,12.8597,12.8771,183000.0
2008-08-13 15:20:00,14.83,14.84,14.75,14.79,211700.0,12.8771,12.8858,12.8076,12.8424,211700.0
2008-08-13 15:30:00,14.79,14.8,14.67,14.71,317500.0,12.8424,12.8511,12.7382,12.7729,317500.0
2008-08-13 15:40:00,14.72,14.75,14.66,14.7,338400.0,12.7816,12.8076,12.7295,12.7642,338400.0
2008-08-13 15:50:00,14.69,14.76,14.68,14.72,555100.0,12.7555,12.8163,12.7469,12.7816,555100.0
2008-08-14 09:30:00,14.6,14.98,14.6,14.81,211100.0,12.6774,13.0073,12.6774,12.8597,211100.0
2008-08-14 09:40:00,14.8,14.91,14.78,14.8,280300.0,12.8511,12.9466,12.8337,12.8511,280300.0
2008-08-14 09:50:00,14.8,14.9,14.77,14.89,237600.0,12.8511,12.9379,12.825,12.9292,237600.0
2008-08-14 10:00:00,14.9,14.9,14.82,14.82,190800.0,12.9379,12.9379,12.8684,12.8684,190800.0
2008-08-14 10:10:00,14.83,14.86,14.77,14.85,184300.0,12.8771,12.9031,12.825,12.8945,184300.0
2008-08-14 10:20:00,14.85,14.89,14.77,14.89,243200.0,12.8945,12.9292,12.825,12.9292,243200.0
2008-08-14 10:30:00,14.88,14.89,14.81,14.88,292100.0,12.9205,12.9292,12.8597,12.9205,292100.0
2008-08-14 10:40:00,14.88,14.98,14.87,14.91,346300.0,12.9205,13.0073,12.9118,12.9466,346300.0
2008-08-14 10:50:00,14.9,14.95,14.86,14.94,222200.0,12.9379,12.9813,12.9031,12.9726,222200.0
2008-08-14 11:00:00,14.95,15.01,14.89,15.0,250800.0,12.9813,13.0334,12.9292,13.0247,250800.0
2008-08-14 11:10:00,15.0,15.05,14.96,15.04,316900.0,13.0247,13.0681,12.99,13.0594,316900.0
2008-08-14 11:20:00,15.03,15.1,15.01,15.04,253600.0,13.0508,13.1115,13.0334,13.0594,253600.0
2008-08-14 11:30:00,15.04,15.09,15.0,15.05,280000.0,13.0594,13.1029,13.0247,13.0681,280000.0
2008-08-14 11:40:00,15.04,15.06,15.0,15.0,173300.0,13.0594,13.0768,13.0247,13.0247,173300.0
2008-08-14 11:50:00,15.0,15.08,14.98,15.06,91600.0,13.0247,13.0942,13.0073,13.0768,91600.0
2008-08-14 12:00:00,15.06,15.08,15.02,15.03,165000.0,13.0768,13.0942,13.0421,13.0508,165000.0
2008-08-14 12:10:00,15.03,15.07,15.0,15.04,245400.0,13.0508,13.0855,13.0247,13.0594,245400.0
2008-08-14 12:20:00,15.03,15.04,14.96,14.96,185400.0,13.0508,13.0594,12.99,12.99,185400.0
2008-08-14 12:30:00,14.96,15.04,14.93,15.01,197900.0,12.99,13.0594,12.9639,13.0334,197900.0
2008-08-14 12:40:00,15.01,15.11,15.0,15.1,217000.0,13.0334,13.1202,13.0247,13.1115,217000.0
2008-08-14 12:50:00,15.09,15.11,15.08,15.09,79000.0,13.1029,13.1202,13.0942,13.1029,79000.0
2008-08-14 13:00:00,15.09,15.1,15.04,15.05,99500.0,13.1029,13.1115,13.0594,13.0681,99500.0
2008-08-14 13:10:00,15.05,15.1,15.01,15.01,70500.0,13.0681,13.1115,13.0334,13.0334,70500.0
2008-08-14 13:20:00,15.01,15.05,14.94,14.95,198500.0,13.0334,13.0681,12.9726,12.9813,198500.0
2008-08-14 13:30:00,14.96,14.96,14.86,14.89,127200.0,12.99,12.99,12.9031,12.9292,127200.0
2008-08-14 13:40:00,14.9,14.91,14.79,14.87,230500.0,12.9379,12.9466,12.8424,12.9118,230500.0
2008-08-14 13:50:00,14.87,14.9,14.82,14.89,173800.0,12.9118,12.9379,12.8684,12.9292,173800.0
2008-08-14 14:00:00,14.89,14.93,14.86,14.92,159100.0,12.9292,12.9639,12.9031,12.9552,159100.0
2008-08-14 14:10:00,14.92,14.93,14.88,14.91,181500.0,12.9552,12.9639,12.9205,12.9466,181500.0
2008-08-14 14:20:00,14.91,14.93,14.83,14.92,174800.0,12.9466,12.9639,12.8771,12.9552,174800.0
2008-08-14 14:30:00,14.92,14.93,14.86,14.91,118100.0,12.9552,12.9639,12.9031,12.9466,118100.0
2008-08-14 14:40:00,14.91,14.97,14.83,14.87,214300.0,12.9466,12.9987,12.8771,12.9118,214300.0
2008-08-14 14:50:00,14.87,14.9,14.85,14.85,193000.0,12.9118,12.9379,12.8945,12.8945,193000.0
2008-08-14 15:00:00,14.84,14.86,14.81,14.83,343800.0,12.8858,12.9031,12.8597,12.8771,343800.0
2008-08-14 15:10:00,14.84,14.89,14.82,14.88,288600.0,12.8858,12.9292,12.8684,12.9205,288600.0
2008-08-14 15:20:00,14.87,14.91,14.84,14.86,386100.0,12.9118,12.9466,12.8858,12.9031,386100.0
2008-08-14 15:30:00,14.86,14.89,14.82,14.87,372400.0,12.9031,12.9292,12.8684,12.9118,372400.0
2008-08-14 15:40:00,14.87,14.9,14.84,14.87,586600.0,12.9118,12.9379,12.8858,12.9118,586600.0
2008-08-14 15:50:00,14.87,14.88,14.83,14.85,426200.0,12.9118,12.9205,12.8771,12.8945,426200.0
2008-08-15 09:30:00,14.92,15.15,14.78,15.14,754100.0,12.9552,13.155,12.8337,13.1463,754100.0
2008-08-15 09:40:00,15.14,15.22,15.07,15.15,221100.0,13.1463,13.2157,13.0855,13.155,221100.0
2008-08-15 09:50:00,15.15,15.26,15.1,15.25,465100.0,13.155,13.2505,13.1115,13.2418,465100.0
2008-08-15 10:00:00,15.26,15.27,15.07,15.15,385800.0,13.2505,13.2592,13.0855,13.155,385800.0
2008-08-15 10:10:00,15.14,15.22,15.11,15.16,281200.0,13.1463,13.2157,13.1202,13.1636,281200.0
2008-08-15 10:20:00,15.17,15.29,15.17,15.25,383100.0,13.1723,13.2765,13.1723,13.2418,383100.0
2008-08-15 10:30:00,15.25,15.34,15.25,15.32,221300.0,13.2418,13.3199,13.2418,13.3026,221300.0
2008-08-15 10:40:00,15.33,15.52,15.33,15.5,564900.0,13.3113,13.4762,13.3113,13.4589,564900.0
2008-08-15 10:50:00,15.5,15.64,15.5,15.6,614200.0,13.4589,13.5804,13.4589,13.5457,614200.0
2008-08-15 11:00:00,15.6,15.67,15.6,15.65,523500.0,13.5457,13.6065,13.5457,13.5891,523500.0
2008-08-15 11:10:00,15.66,15.7,15.59,15.64,702800.0,13.5978,13.6325,13.537,13.5804,702800.0
2008-08-15 11:20:00,15.63,15.65,15.55,15.6,434800.0,13.5718,13.5891,13.5023,13.5457,434800.0
2008-08-15 11:30:00,15.6,15.63,15.54,15.56,213700.0,13.5457,13.5718,13.4936,13.511,213700.0
2008-08-15 11:40:00,15.55,15.56,15.48,15.52,304100.0,13.5023,13.511,13.4415,13.4762,304100.0
2008-08-15 11:50:00,15.52,15.57,15.47,15.52,349000.0,13.4762,13.5197,13.4328,13.4762,349000.0
2008-08-15 12:00:00,15.52,15.52,15.42,15.42,207400.0,13.4762,13.4762,13.3894,13.3894,207400.0
2008-08-15 12:10:00,15.42,15.5,15.4,15.49,251100.0,13.3894,13.4589,13.372,13.4502,251100.0
2008-08-15 12:20:00,15.49,15.5,15.45,15.46,284000.0,13.4502,13.4589,13.4155,13.4241,284000.0
2008-08-15 12:30:00,15.46,15.63,15.46,15.63,229500.0,13.4241,13.5718,13.4241,13.5718,229500.0
2008-08-15 12:40:00,15.63,15.63,15.56,15.56,137500.0,13.5718,13.5718,13.511,13.511,137500.0
2008-08-15 12:50:00,15.57,15.61,15.52,15.52,126500.0,13.5197,13.5544,13.4762,13.4762,126500.0
2008-08-15 13:00:00,15.52,15.59,15.52,15.55,214000.0,13.4762,13.537,13.4762,13.5023,214000.0
2008-08-15 13:10:00,15.55,15.62,15.55,15.61,267600.0,13.5023,13.5631,13.5023,13.5544,267600.0
2008-08-15 13:20:00,15.61,15.62,15.58,15.61,171700.0,13.5544,13.5631,13.5283,13.5544,171700.0
2008-08-15 13:30:00,15.6,15.61,15.59,15.6,122600.0,13.5457,13.5544,13.537,13.5457,122600.0
2008-08-15 13:40:00,15.61,15.61,15.6,15.6,42000.0,13.5544,13.5544,13.5457,13.5457,42000.0
2008-08-15 13:50:00,15.61,15.66,15.6,15.64,320900.0,13.5544,13.5978,13.5457,13.5804,320900.0
2008-08-15 14:00:00,15.64,15.65,15.59,15.6,203200.0,13.5804,13.5891,13.537,13.5457,203200.0
2008-08-15 14:10:00,15.6,15.65,15.59,15.63,155000.0,13.5457,13.5891,13.537,13.5718,155000.0
2008-08-15 14:20:00,15.63,15.64,15.59,15.6,224200.0,13.5718,13.5804,13.537,13.5457,224200.0
2008-08-15 14:30:00,15.6,15.63,15.59,15.6,293600.0,13.5457,13.5718,13.537,13.5457,293600.0
2008-08-15 14:40:00,15.6,15.62,15.59,15.6,155400.0,13.5457,13.5631,13.537,13.5457,155400.0
2008-08-15 14:50:00,15.6,15.64,15.59,15.63,191900.0,13.5457,13.5804,13.537,13.5718,191900.0
2008-08-15 15:00:00,15.62,15.65,15.58,15.59,229800.0,13.5631,13.5891,13.5283,13.537,229800.0
2008-08-15 15:10:00,15.59,15.62,15.58,15.59,204600.0,13.537,13.5631,13.5283,13.537,204600.0
2008-08-15 15:20:00,15.59,15.63,15.57,15.63,248500.0,13.537,13.5718,13.5197,13.5718,248500.0
2008-08-15 15:30:00,15.63,15.64,15.59,15.59,178100.0,13.5718,13.5804,13.537,13.537,178100.0
2008-08-15 15:40:00,15.6,15.63,15.59,15.6,455800.0,13.5457,13.5718,13.537,13.5457,455800.0
2008-08-15 15:50:00,15.59,15.64,15.59,15.64,496000.0,13.537,13.5804,13.537,13.5804,496000.0
2008-08-18 09:30:00,15.55,15.63,15.35,15.45,113100.0,13.5023,13.5718,13.3286,13.4155,113100.0
2008-08-18 09:40:00,15.45,15.52,15.42,15.49,278300.0,13.4155,13.4762,13.3894,13.4502,278300.0
2008-08-18 09:50:00,15.48,15.49,15.39,15.42,313300.0,13.4415,13.4502,13.3634,13.3894,313300.0
2008-08-18 10:00:00,15.42,15.46,15.36,15.41,265500.0,13.3894,13.4241,13.3373,13.3807,265500.0
2008-08-18 10:10:00,15.41,15.45,15.38,15.4,157400.0,13.3807,13.4155,13.3547,13.372,157400.0
2008-08-18 10:20:00,15.4,15.45,15.38,15.44,157400.0,13.372,13.4155,13.3547,13.4068,157400.0
2008-08-18 10:30:00,15.44,15.52,15.42,15.47,345800.0,13.4068,13.4762,13.3894,13.4328,345800.0
2008-08-18 10:40:00,15.46,15.5,15.45,15.48,178300.0,13.4241,13.4589,13.4155,13.4415,178300.0
2008-08-18 10:50:00,15.48,15.54,15.46,15.48,443800.0,13.4415,13.4936,13.4241,13.4415,443800.0
2008-08-18 11:00:00,15.47,15.49,15.43,15.47,353300.0,13.4328,13.4502,13.3981,13.4328,353300.0
2008-08-18 11:10:00,15.47,15.53,15.46,15.5,449000.0,13.4328,13.4849,13.4241,13.4589,449000.0
2008-08-18 11:20:00,15.5,15.5,15.46,15.47,387500.0,13.4589,13.4589,13.4241,13.4328,387500.0
2008-08-18 11:30:00,15.47,15.48,15.43,15.45,226800.0,13.4328,13.4415,13.3981,13.4155,226800.0
2008-08-18 11:40:00,15.46,15.46,15.42,15.46,122400.0,13.4241,13.4241,13.3894,13.4241,122400.0
2008-08-18 11:50:00,15.46,15.46,15.36,15.38,251400.0,13.4241,13.4241,13.3373,13.3547,251400.0
2008-08-18 12:00:00,15.37,15.41,15.31,15.34,188100.0,13.346,13.3807,13.2939,13.3199,188100.0
2008-08-18 12:10:00,15.35,15.35,15.29,15.32,274700.0,13.3286,13.3286,13.2765,13.3026,274700.0
2008-08-18 12:20:00,15.32,15.39,15.27,15.39,272200.0,13.3026,13.3634,13.2592,13.3634,272200.0
2008-08-18 12:30:00,15.39,15.39,15.26,15.3,142700.0,13.3634,13.3634,13.2505,13.2852,142700.0
2008-08-18 12:40:00,15.3,15.31,15.23,15.24,274600.0,13.2852,13.2939,13.2244,13.2331,274600.0
2008-08-18 12:50:00,15.24,15.25,15.2,15.24,186200.0,13.2331,13.2418,13.1984,13.2331,186200.0
2008-08-18 13:00:00,15.25,15.33,15.24,15.29,164400.0,13.2418,13.3113,13.2331,13.2765,164400.0
2008-08-18 13:10:00,15.3,15.31,15.27,15.31,138300.0,13.2852,13.2939,13.2592,13.2939,138300.0
2008-08-18 13:20:00,15.31,15.31,15.24,15.28,182500.0,13.2939,13.2939,13.2331,13.2678,182500.0
2008-08-18 13:30:00,15.28,15.31,15.23,15.29,76300.0,13.2678,13.2939,13.2244,13.2765,76300.0
2008-08-18 13:40:00,15.3,15.3,15.21,15.21,84700.0,13.2852,13.2852,13.2071,13.2071,84700.0
2008-08-18 13:50:00,15.21,15.22,15.19,15.2,277000.0,13.2071,13.2157,13.1897,13.1984,277000.0
2008-08-18 14:00:00,15.2,15.24,15.17,15.23,217500.0,13.1984,13.2331,13.1723,13.2244,217500.0
2008-08-18 14:10:00,15.22,15.23,15.18,15.19,299300.0,13.2157,13.2244,13.181,13.1897,299300.0
2008-08-18 14:20:00,15.19,15.21,15.14,15.18,238900.0,13.1897,13.2071,13.1463,13.181,238900.0
2008-08-18 14:30:00,15.17,15.18,15.15,15.18,135300.0,13.1723,13.181,13.155,13.181,135300.0
2008-08-18 14:40:00,15.18,15.18,15.17,15.18,181700.0,13.181,13.181,13.1723,13.181,181700.0
2008-08-18 14:50:00,15.18,15.22,15.16,15.21,137000.0,13.181,13.2157,13.1636,13.2071,137000.0
2008-08-18 15:00:00,15.2,15.2,15.12,15.13,279200.0,13.1984,13.1984,13.1289,13.1376,279200.0
2008-08-18 15:10:00,15.14,15.14,15.09,15.11,304900.0,13.1463,13.1463,13.1029,13.1202,304900.0
2008-08-18 15:20:00,15.1,15.24,15.09,15.16,229100.0,13.1115,13.2331,13.1029,13.1636,229100.0
2008-08-18 15:30:00,15.17,15.29,15.17,15.23,265500.0,13.1723,13.2765,13.1723,13.2244,265500.0
2008-08-18 15:40:00,15.23,15.24,15.15,15.21,342300.0,13.2244,13.2331,13.155,13.2071,342300.0
2008-08-18 15:50:00,15.21,15.25,15.18,15.23,318600.0,13.2071,13.2418,13.181,13.2244,318600.0
2008-08-19 09:30:00,15.49,15.49,15.3,15.38,177700.0,13.4502,13.4502,13.2852,13.3547,177700.0
2008-08-19 09:40:00,15.36,15.38,15.29,15.36,267600.0,13.3373,13.3547,13.2765,13.3373,267600.0
2008-08-19 09:50:00,15.36,15.53,15.35,15.48,345200.0,13.3373,13.4849,13.3286,13.4415,345200.0
2008-08-19 10:00:00,15.47,15.5,15.41,15.42,307100.0,13.4328,13.4589,13.3807,13.3894,307100.0
2008-08-19 10:10:00,15.42,15.44,15.32,15.39,257500.0,13.3894,13.4068,13.3026,13.3634,257500.0
2008-08-19 10:20:00,15.39,15.39,15.29,15.3,364300.0,13.3634,13.3634,13.2765,13.2852,364300.0
2008-08-19 10:30:00,15.3,15.33,15.25,15.27,262600.0,13.2852,13.3113,13.2418,13.2592,262600.0
2008-08-19 10:40:00,15.26,15.3,15.25,15.28,185200.0,13.2505,13.2852,13.2418,13.2678,185200.0
2008-08-19 10:50:00,15.29,15.29,15.25,15.26,169400.0,13.2765,13.2765,13.2418,13.2505,169400.0
2008-08-19 11:00:00,15.26,15.27,15.17,15.2,289700.0,13.2505,13.2592,13.1723,13.1984,289700.0
2008-08-19 11:10:00,15.2,15.28,15.17,15.19,197500.0,13.1984,13.2678,13.1723,13.1897,197500.0
2008-08-19 11:20:00,15.18,15.27,15.15,15.24,234000.0,13.181,13.2592,13.155,13.2331,234000.0
2008-08-19 11:30:00,15.23,15.28,15.2,15.21,136100.0,13.2244,13.2678,13.1984,13.2071,136100.0
2008-08-19 11:40:00,15.21,15.23,15.18,15.23,192700.0,13.2071,13.2244,13.181,13.2244,192700.0
2008-08-19 11:50:00,15.22,15.23,15.11,15.11,203000.0,13.2157,13.2244,13.1202,13.1202,203000.0
2008-08-19 12:00:00,15.11,15.12,15.04,15.05,290400.0,13.1202,13.1289,13.0594,13.0681,290400.0
2008-08-19 12:10:00,15.04,15.15,15.04,15.15,189300.0,13.0594,13.155,13.0594,13.155,189300.0
2008-08-19 12:20:00,15.16,15.17,15.06,15.08,210300.0,13.1636,13.1723,13.0768,13.0942,210300.0
2008-08-19 12:30:00,15.07,15.16,15.05,15.15,190300.0,13.0855,13.1636,13.0681,13.155,190300.0
2008-08-19 12:40:00,15.15,15.19,15.13,15.15,152800.0,13.155,13.1897,13.1376,13.155,152800.0
2008-08-19 12:50:00,15.15,15.2,15.15,15.19,90800.0,13.155,13.1984,13.155,13.1897,90800.0
2008-08-19 13:00:00,15.19,15.2,15.18,15.18,146300.0,13.1897,13.1984,13.181,13.181,146300.0
2008-08-19 13:10:00,15.18,15.31,15.18,15.27,353900.0,13.181,13.2939,13.181,13.2592,353900.0
2008-08-19 13:20:00,15.27,15.45,15.27,15.39,566800.0,13.2592,13.4155,13.2592,13.3634,566800.0
2008-08-19 13:30:00,15.38,15.45,15.33,15.38,360800.0,13.3547,13.4155,13.3113,13.3547,360800.0
2008-08-19 13:40:00,15.38,15.44,15.31,15.38,322000.0,13.3547,13.4068,13.2939,13.3547,322000.0
2008-08-19 13:50:00,15.38,15.4,15.25,15.27,324600.0,13.3547,13.372,13.2418,13.2592,324600.0
2008-08-19 14:00:00,15.26,15.32,15.25,15.3,219800.0,13.2505,13.3026,13.2418,13.2852,219800.0
2008-08-19 14:10:00,15.29,15.3,15.2,15.2,139900.0,13.2765,13.2852,13.1984,13.1984,139900.0
2008-08-19 14:20:00,15.2,15.22,15.14,15.21,250900.0,13.1984,13.2157,13.1463,13.2071,250900.0
2008-08-19 14:30:00,15.21,15.22,15.11,15.13,148600.0,13.2071,13.2157,13.1202,13.1376,148600.0
2008-08-19 14:40:00,15.14,15.19,15.1,15.12,198500.0,13.1463,13.1897,13.1115,13.1289,198500.0
2008-08-19 14:50:00,15.12,15.18,15.12,15.13,131200.0,13.1289,13.181,13.1289,13.1376,131200.0
2008-08-19 15:00:00,15.13,15.13,15.04,15.06,251900.0,13.1376,13.1376,13.0594,13.0768,251900.0
2008-08-19 15:10:00,15.06,15.1,15.05,15.08,223900.0,13.0768,13.1115,13.0681,13.0942,223900.0
2008-08-19 15:20:00,15.07,15.17,15.04,15.09,286200.0,13.0855,13.1723,13.0594,13.1029,286200.0
2008-08-19 15:30:00,15.09,15.11,15.05,15.06,201100.0,13.1029,13.1202,13.0681,13.0768,201100.0
2008-08-19 15:40:00,15.06,15.06,14.99,15.0,602800.0,13.0768,13.0768,13.016,13.0247,602800.0
2008-08-19 15:50:00,15.01,15.03,14.94,15.01,1021500.0,13.0334,13.0508,12.9726,13.0334,1021500.0
2008-08-20 09:30:00,15.02,15.02,14.68,14.73,493500.0,13.0421,13.0421,12.7469,12.7903,493500.0
2008-08-20 09:40:00,14.73,14.82,14.68,14.68,507400.0,12.7903,12.8684,12.7469,12.7469,507400.0
2008-08-20 09:50:00,14.68,14.77,14.67,14.74,354600.0,12.7469,12.825,12.7382,12.799,354600.0
2008-08-20 10:00:00,14.74,14.74,14.65,14.68,303600.0,12.799,12.799,12.7208,12.7469,303600.0
2008-08-20 10:10:00,14.68,14.82,14.68,14.7,367400.0,12.7469,12.8684,12.7469,12.7642,367400.0
2008-08-20 10:20:00,14.7,14.72,14.59,14.6,261700.0,12.7642,12.7816,12.6687,12.6774,261700.0
2008-08-20 10:30:00,14.61,15.09,14.6,15.01,690600.0,12.6861,13.1029,12.6774,13.0334,690600.0
2008-08-20 10:40:00,15.0,15.07,14.88,15.05,499100.0,13.0247,13.0855,12.9205,13.0681,499100.0
2008-08-20 10:50:00,15.05,15.32,15.04,15.32,342800.0,13.0681,13.3026,13.0594,13.3026,342800.0
2008-08-20 11:00:00,15.32,15.33,15.11,15.19,240000.0,13.3026,13.3113,13.1202,13.1897,240000.0
2008-08-20 11:10:00,15.2,15.3,15.17,15.2,233600.0,13.1984,13.2852,13.1723,13.1984,233600.0
2008-08-20 11:20:00,15.19,15.27,15.15,15.25,169300.0,13.1897,13.2592,13.155,13.2418,169300.0
2008-08-20 11:30:00,15.25,15.25,15.03,15.07,262000.0,13.2418,13.2418,13.0508,13.0855,262000.0
2008-08-20 11:40:00,15.07,15.08,15.02,15.06,238800.0,13.0855,13.0942,13.0421,13.0768,238800.0
2008-08-20 11:50:00,15.05,15.15,15.05,15.11,181600.0,13.0681,13.155,13.0681,13.1202,181600.0
2008-08-20 12:00:00,15.1,15.18,15.05,15.08,179100.0,13.1115,13.181,13.0681,13.0942,179100.0
2008-08-20 12:10:00,15.07,15.11,15.03,15.04,209800.0,13.0855,13.1202,13.0508,13.0594,209800.0
2008-08-20 12:20:00,15.04,15.15,15.01,15.08,226700.0,13.0594,13.155,13.0334,13.0942,226700.0
2008-08-20 12:30:00,15.09,15.1,15.02,15.03,146500.0,13.1029,13.1115,13.0421,13.0508,146500.0
2008-08-20 12:40:00,15.04,15.08,14.94,14.95,229000.0,13.0594,13.0942,12.9726,12.9813,229000.0
2008-08-20 12:50:00,14.94,15.07,14.94,15.07,220500.0,12.9726,13.0855,12.9726,13.0855,220500.0
2008-08-20 13:00:00,15.07,15.12,15.01,15.12,181300.0,13.0855,13.1289,13.0334,13.1289,181300.0
2008-08-20 13:10:00,15.12,15.16,15.1,15.1,200000.0,13.1289,13.1636,13.1115,13.1115,200000.0
2008-08-20 13:20:00,15.11,15.13,15.0,15.04,224000.0,13.1202,13.1376,13.0247,13.0594,224000.0
2008-08-20 13:30:00,15.03,15.06,15.0,15.01,88900.0,13.0508,13.0768,13.0247,13.0334,88900.0
2008-08-20 13:40:00,15.01,15.04,14.97,15.03,202900.0,13.0334,13.0594,12.9987,13.0508,202900.0
2008-08-20 13:50:00,15.02,15.04,14.97,15.02,168900.0,13.0421,13.0594,12.9987,13.0421,168900.0
2008-08-20 14:00:00,15.02,15.02,14.86,14.86,300900.0,13.0421,13.0421,12.9031,12.9031,300900.0
2008-08-20 14:10:00,14.86,14.87,14.7,14.7,400100.0,12.9031,12.9118,12.7642,12.7642,400100.0
2008-08-20 14:20:00,14.71,14.77,14.68,14.71,209800.0,12.7729,12.825,12.7469,12.7729,209800.0
2008-08-20 14:30:00,14.72,14.72,14.66,14.68,182000.0,12.7816,12.7816,12.7295,12.7469,182000.0
2008-08-20 14:40:00,14.67,14.77,14.67,14.72,197700.0,12.7382,12.825,12.7382,12.7816,197700.0
2008-08-20 14:50:00,14.72,14.84,14.71,14.84,142700.0,12.7816,12.8858,12.7729,12.8858,142700.0
2008-08-20 15:00:00,14.84,14.85,14.75,14.76,201900.0,12.8858,12.8945,12.8076,12.8163,201900.0
2008-08-20 15:10:00,14.75,14.77,14.68,14.68,154700.0,12.8076,12.825,12.7469,12.7469,154700.0
2008-08-20 15:20:00,14.69,14.75,14.65,14.7,399100.0,12.7555,12.8076,12.7208,12.7642,399100.0
2008-08-20 15:30:00,14.7,14.75,14.67,14.75,307200.0,12.7642,12.8076,12.7382,12.8076,307200.0
2008-08-20 15:40:00,14.74,14.81,14.74,14.77,389200.0,12.799,12.8597,12.799,12.825,389200.0
2008-08-20 15:50:00,14.78,14.83,14.74,14.79,587200.0,12.8337,12.8771,12.799,12.8424,587200.0
2008-08-21 09:30:00,14.63,14.72,14.5,14.71,336200.0,12.7034,12.7816,12.5906,12.7729,336200.0
2008-08-21 09:40:00,14.71,14.78,14.65,14.73,302600.0,12.7729,12.8337,12.7208,12.7903,302600.0
2008-08-21 09:50:00,14.73,15.01,14.72,15.0,275400.0,12.7903,13.0334,12.7816,13.0247,275400.0
2008-08-21 10:00:00,15.0,15.14,14.94,14.94,552800.0,13.0247,13.1463,12.9726,12.9726,552800.0
2008-08-21 10:10:00,14.95,15.08,14.9,15.08,197700.0,12.9813,13.0942,12.9379,13.0942,197700.0
2008-08-21 10:20:00,15.08,15.1,14.94,15.0,307500.0,13.0942,13.1115,12.9726,13.0247,307500.0
2008-08-21 10:30:00,15.01,15.06,14.91,14.92,347500.0,13.0334,13.0768,12.9466,12.9552,347500.0
2008-08-21 10:40:00,14.92,14.94,14.81,14.85,406000.0,12.9552,12.9726,12.8597,12.8945,406000.0
2008-08-21 10:50:00,14.86,14.88,14.75,14.83,456700.0,12.9031,12.9205,12.8076,12.8771,456700.0
2008-08-21 11:00:00,14.83,14.84,14.74,14.76,243900.0,12.8771,12.8858,12.799,12.8163,243900.0
2008-08-21 11:10:00,14.76,14.81,14.76,14.78,268100.0,12.8163,12.8597,12.8163,12.8337,268100.0
2008-08-21 11:20:00,14.79,14.83,14.79,14.82,298200.0,12.8424,12.8771,12.8424,12.8684,298200.0
2008-08-21 11:30:00,14.82,14.86,14.77,14.82,218300.0,12.8684,12.9031,12.825,12.8684,218300.0
2008-08-21 11:40:00,14.82,14.94,14.82,14.86,235800.0,12.8684,12.9726,12.8684,12.9031,235800.0
2008-08-21 11:50:00,14.87,14.89,14.8,14.85,159400.0,12.9118,12.9292,12.8511,12.8945,159400.0
2008-08-21 12:00:00,14.85,14.88,14.83,14.84,200700.0,12.8945,12.9205,12.8771,12.8858,200700.0
2008-08-21 12:10:00,14.85,14.87,14.84,14.87,82800.0,12.8945,12.9118,12.8858,12.9118,82800.0
2008-08-21 12:20:00,14.87,14.87,14.79,14.8,170800.0,12.9118,12.9118,12.8424,12.8511,170800.0
2008-08-21 12:30:00,14.81,14.83,14.8,14.82,101700.0,12.8597,12.8771,12.8511,12.8684,101700.0
2008-08-21 12:40:00,14.81,14.85,14.8,14.85,127000.0,12.8597,12.8945,12.8511,12.8945,127000.0
2008-08-21 12:50:00,14.85,14.86,14.84,14.86,32700.0,12.8945,12.9031,12.8858,12.9031,32700.0
2008-08-21 13:00:00,14.86,14.89,14.84,14.88,160100.0,12.9031,12.9292,12.8858,12.9205,160100.0
2008-08-21 13:10:00,14.88,14.93,14.86,14.93,134400.0,12.9205,12.9639,12.9031,12.9639,134400.0
2008-08-21 13:20:00,14.92,14.97,14.9,14.93,263900.0,12.9552,12.9987,12.9379,12.9639,263900.0
2008-08-21 13:30:00,14.93,14.99,14.9,14.98,197300.0,12.9639,13.016,12.9379,13.0073,197300.0
2008-08-21 13:40:00,14.97,14.98,14.86,14.88,240800.0,12.9987,13.0073,12.9031,12.9205,240800.0
2008-08-21 13:50:00,14.88,14.9,14.82,14.86,168700.0,12.9205,12.9379,12.8684,12.9031,168700.0
2008-08-21 14:00:00,14.86,14.91,14.84,14.88,181600.0,12.9031,12.9466,12.8858,12.9205,181600.0
2008-08-21 14:10:00,14.87,14.98,14.85,14.94,307600.0,12.9118,13.0073,12.8945,12.9726,307600.0
2008-08-21 14:20:00,14.94,14.97,14.92,14.92,176300.0,12.9726,12.9987,12.9552,12.9552,176300.0
2008-08-21 14:30:00,14.93,15.0,14.92,14.98,147400.0,12.9639,13.0247,12.9552,13.0073,147400.0
2008-08-21 14:40:00,14.98,14.99,14.94,14.96,147100.0,13.0073,13.016,12.9726,12.99,147100.0
2008-08-21 14:50:00,14.96,14.97,14.91,14.91,124100.0,12.99,12.9987,12.9466,12.9466,124100.0
2008-08-21 15:00:00,14.91,14.93,14.87,14.9,200700.0,12.9466,12.9639,12.9118,12.9379,200700.0
2008-08-21 15:10:00,14.9,14.95,14.89,14.92,162500.0,12.9379,12.9813,12.9292,12.9552,162500.0
2008-08-21 15:20:00,14.91,14.93,14.86,14.9,116900.0,12.9466,12.9639,12.9031,12.9379,116900.0
2008-08-21 15:30:00,14.89,14.9,14.86,14.87,223300.0,12.9292,12.9379,12.9031,12.9118,223300.0
2008-08-21 15:40:00,14.87,14.9,14.86,14.89,277200.0,12.9118,12.9379,12.9031,12.9292,277200.0
2008-08-21 15:50:00,14.9,14.92,14.87,14.88,347700.0,12.9379,12.9552,12.9118,12.9205,347700.0
2008-08-22 09:30:00,14.99,15.11,14.75,15.03,208900.0,13.016,13.1202,12.8076,13.0508,208900.0
2008-08-22 09:40:00,15.03,15.21,15.03,15.19,283400.0,13.0508,13.2071,13.0508,13.1897,283400.0
2008-08-22 09:50:00,15.2,15.2,15.03,15.08,261300.0,13.1984,13.1984,13.0508,13.0942,261300.0
2008-08-22 10:00:00,15.08,15.15,14.96,15.02,253600.0,13.0942,13.155,12.99,13.0421,253600.0
2008-08-22 10:10:00,15.02,15.11,14.95,15.1,173600.0,13.0421,13.1202,12.9813,13.1115,173600.0
2008-08-22 10:20:00,15.1,15.1,15.02,15.04,181400.0,13.1115,13.1115,13.0421,13.0594,181400.0
2008-08-22 10:30:00,15.05,15.07,14.98,15.02,150700.0,13.0681,13.0855,13.0073,13.0421,150700.0
2008-08-22 10:40:00,15.02,15.11,15.01,15.08,126000.0,13.0421,13.1202,13.0334,13.0942,126000.0
2008-08-22 10:50:00,15.07,15.1,15.05,15.06,113700.0,13.0855,13.1115,13.0681,13.0768,113700.0
2008-08-22 11:00:00,15.06,15.09,14.97,15.03,127700.0,13.0768,13.1029,12.9987,13.0508,127700.0
2008-08-22 11:10:00,15.03,15.05,14.97,15.04,128000.0,13.0508,13.0681,12.9987,13.0594,128000.0
2008-08-22 11:20:00,15.05,15.06,15.02,15.02,92400.0,13.0681,13.0768,13.0421,13.0421,92400.0
2008-08-22 11:30:00,15.03,15.05,15.0,15.03,144800.0,13.0508,13.0681,13.0247,13.0508,144800.0
2008-08-22 11:40:00,15.03,15.04,14.98,15.01,97100.0,13.0508,13.0594,13.0073,13.0334,97100.0
2008-08-22 11:50:00,15.02,15.02,14.97,15.0,90600.0,13.0421,13.0421,12.9987,13.0247,90600.0
2008-08-22 12:00:00,15.0,15.01,14.94,14.96,122200.0,13.0247,13.0334,12.9726,12.99,122200.0
2008-08-22 12:10:00,14.96,15.0,14.95,14.96,54400.0,12.99,13.0247,12.9813,12.99,54400.0
2008-08-22 12:20:00,14.97,15.0,14.95,14.98,61600.0,12.9987,13.0247,12.9813,13.0073,61600.0
2008-08-22 12:30:00,14.98,15.01,14.96,14.99,43700.0,13.0073,13.0334,12.99,13.016,43700.0
2008-08-22 12:40:00,14.99,15.03,14.98,14.98,64900.0,13.016,13.0508,13.0073,13.0073,64900.0
2008-08-22 12:50:00,14.99,15.05,14.99,15.05,72200.0,13.016,13.0681,13.016,13.0681,72200.0
2008-08-22 13:00:00,15.05,15.1,15.03,15.1,109500.0,13.0681,13.1115,13.0508,13.1115,109500.0
2008-08-22 13:10:00,15.1,15.12,15.07,15.07,79800.0,13.1115,13.1289,13.0855,13.0855,79800.0
2008-08-22 13:20:00,15.08,15.14,15.07,15.13,67700.0,13.0942,13.1463,13.0855,13.1376,67700.0
2008-08-22 13:30:00,15.13,15.16,15.06,15.08,93600.0,13.1376,13.1636,13.0768,13.0942,93600.0
2008-08-22 13:40:00,15.09,15.1,15.07,15.08,92100.0,13.1029,13.1115,13.0855,13.0942,92100.0
2008-08-22 13:50:00,15.08,15.13,15.08,15.12,148100.0,13.0942,13.1376,13.0942,13.1289,148100.0
2008-08-22 14:00:00,15.12,15.12,15.09,15.12,116600.0,13.1289,13.1289,13.1029,13.1289,116600.0
2008-08-22 14:10:00,15.12,15.2,15.11,15.2,89800.0,13.1289,13.1984,13.1202,13.1984,89800.0
2008-08-22 14:20:00,15.2,15.27,15.19,15.23,194800.0,13.1984,13.2592,13.1897,13.2244,194800.0
2008-08-22 14:30:00,15.23,15.25,15.22,15.24,95400.0,13.2244,13.2418,13.2157,13.2331,95400.0
2008-08-22 14:40:00,15.24,15.25,15.15,15.18,157700.0,13.2331,13.2418,13.155,13.181,157700.0
2008-08-22 14:50:00,15.19,15.19,15.16,15.18,102600.0,13.1897,13.1897,13.1636,13.181,102600.0
2008-08-22 15:00:00,15.19,15.19,15.15,15.16,77200.0,13.1897,13.1897,13.155,13.1636,77200.0
2008-08-22 15:10:00,15.17,15.19,15.15,15.18,118200.0,13.1723,13.1897,13.155,13.181,118200.0
2008-08-22 15:20:00,15.19,15.19,15.15,15.18,116800.0,13.1897,13.1897,13.155,13.181,116800.0
2008-08-22 15:30:00,15.18,15.24,15.18,15.23,192900.0,13.181,13.2331,13.181,13.2244,192900.0
2008-08-22 15:40:00,15.23,15.25,15.22,15.24,184300.0,13.2244,13.2418,13.2157,13.2331,184300.0
2008-08-22 15:50:00,15.25,15.25,15.21,15.23,276700.0,13.2418,13.2418,13.2071,13.2244,276700.0
2008-08-25 09:30:00,15.18,15.2,14.93,14.93,179900.0,13.181,13.1984,12.9639,12.9639,179900.0
2008-08-25 09:40:00,14.93,14.96,14.86,14.86,217100.0,12.9639,12.99,12.9031,12.9031,217100.0
2008-08-25 09:50:00,14.86,14.99,14.85,14.96,164200.0,12.9031,13.016,12.8945,12.99,164200.0
2008-08-25 10:00:00,14.97,15.03,14.94,15.0,345900.0,12.9987,13.0508,12.9726,13.0247,345900.0
2008-08-25 10:10:00,15.0,15.05,14.98,15.05,183100.0,13.0247,13.0681,13.0073,13.0681,183100.0
2008-08-25 10:20:00,15.05,15.18,15.03,15.15,225000.0,13.0681,13.181,13.0508,13.155,225000.0
2008-08-25 10:30:00,15.15,15.2,15.12,15.16,222600.0,13.155,13.1984,13.1289,13.1636,222600.0
2008-08-25 10:40:00,15.17,15.18,15.03,15.05,254400.0,13.1723,13.181,13.0508,13.0681,254400.0
2008-08-25 10:50:00,15.05,15.06,14.97,15.05,169100.0,13.0681,13.0768,12.9987,13.0681,169100.0
2008-08-25 11:00:00,15.04,15.05,14.95,14.96,132700.0,13.0594,13.0681,12.9813,12.99,132700.0
2008-08-25 11:10:00,14.96,15.01,14.93,14.94,96300.0,12.99,13.0334,12.9639,12.9726,96300.0
2008-08-25 11:20:00,14.95,14.98,14.89,14.92,159300.0,12.9813,13.0073,12.9292,12.9552,159300.0
2008-08-25 11:30:00,14.93,14.95,14.92,14.94,37800.0,12.9639,12.9813,12.9552,12.9726,37800.0
2008-08-25 11:40:00,14.94,14.95,14.9,14.9,142500.0,12.9726,12.9813,12.9379,12.9379,142500.0
2008-08-25 11:50:00,14.9,14.91,14.78,14.85,154300.0,12.9379,12.9466,12.8337,12.8945,154300.0
2008-08-25 12:00:00,14.84,14.86,14.76,14.85,193200.0,12.8858,12.9031,12.8163,12.8945,193200.0
2008-08-25 12:10:00,14.85,14.86,14.78,14.83,106900.0,12.8945,12.9031,12.8337,12.8771,106900.0
2008-08-25 12:20:00,14.84,14.85,14.78,14.81,85700.0,12.8858,12.8945,12.8337,12.8597,85700.0
2008-08-25 12:30:00,14.81,14.82,14.78,14.82,77900.0,12.8597,12.8684,12.8337,12.8684,77900.0
2008-08-25 12:40:00,14.82,14.89,14.81,14.85,156400.0,12.8684,12.9292,12.8597,12.8945,156400.0
2008-08-25 12:50:00,14.84,14.94,14.81,14.92,150700.0,12.8858,12.9726,12.8597,12.9552,150700.0
2008-08-25 13:00:00,14.92,15.0,14.9,15.0,143100.0,12.9552,13.0247,12.9379,13.0247,143100.0
2008-08-25 13:10:00,15.0,15.0,14.95,14.96,154500.0,13.0247,13.0247,12.9813,12.99,154500.0
2008-08-25 13:20:00,14.96,15.01,14.96,14.98,143200.0,12.99,13.0334,12.99,13.0073,143200.0
2008-08-25 13:30:00,14.98,14.99,14.96,14.97,38200.0,13.0073,13.016,12.99,12.9987,38200.0
2008-08-25 13:40:00,14.97,15.0,14.93,14.93,118500.0,12.9987,13.0247,12.9639,12.9639,118500.0
2008-08-25 13:50:00,14.93,14.97,14.92,14.94,89400.0,12.9639,12.9987,12.9552,12.9726,89400.0
2008-08-25 14:00:00,14.94,15.05,14.9,14.94,125300.0,12.9726,13.0681,12.9379,12.9726,125300.0
2008-08-25 14:10:00,14.94,14.95,14.91,14.91,90700.0,12.9726,12.9813,12.9466,12.9466,90700.0
2008-08-25 14:20:00,14.91,14.92,14.86,14.88,120500.0,12.9466,12.9552,12.9031,12.9205,120500.0
2008-08-25 14:30:00,14.88,14.91,14.88,14.89,49400.0,12.9205,12.9466,12.9205,12.9292,49400.0
2008-08-25 14:40:00,14.9,14.95,14.89,14.93,123600.0,12.9379,12.9813,12.9292,12.9639,123600.0
2008-08-25 14:50:00,14.93,14.94,14.85,14.87,208100.0,12.9639,12.9726,12.8945,12.9118,208100.0
2008-08-25 15:00:00,14.88,14.88,14.8,14.81,236800.0,12.9205,12.9205,12.8511,12.8597,236800.0
2008-08-25 15:10:00,14.81,14.84,14.77,14.81,247200.0,12.8597,12.8858,12.825,12.8597,247200.0
2008-08-25 15:20:00,14.81,14.82,14.76,14.78,120300.0,12.8597,12.8684,12.8163,12.8337,120300.0
2008-08-25 15:30:00,14.78,14.8,14.75,14.76,192400.0,12.8337,12.8511,12.8076,12.8163,192400.0
2008-08-25 15:40:00,14.76,14.87,14.75,14.83,385300.0,12.8163,12.9118,12.8076,12.8771,385300.0
2008-08-25 15:50:00,14.82,14.86,14.8,14.81,284200.0,12.8684,12.9031,12.8511,12.8597,284200.0
2008-08-26 09:30:00,14.88,14.88,14.66,14.74,245200.0,12.9245,12.9245,12.7334,12.8029,245200.0
2008-08-26 09:40:00,14.73,14.85,14.68,14.84,173300.0,12.7942,12.8984,12.7507,12.8897,173300.0
2008-08-26 09:50:00,14.84,14.88,14.82,14.85,171600.0,12.8897,12.9245,12.8723,12.8984,171600.0
2008-08-26 10:00:00,14.85,14.91,14.8,14.83,138900.0,12.8984,12.9505,12.855,12.881,138900.0
2008-08-26 10:10:00,14.83,14.89,14.83,14.84,164300.0,12.881,12.9331,12.881,12.8897,164300.0
2008-08-26 10:20:00,14.84,14.86,14.8,14.84,175100.0,12.8897,12.9071,12.855,12.8897,175100.0
2008-08-26 10:30:00,14.85,14.97,14.85,14.91,227100.0,12.8984,13.0026,12.8984,12.9505,227100.0
2008-08-26 10:40:00,14.91,14.94,14.9,14.94,95200.0,12.9505,12.9766,12.9418,12.9766,95200.0
2008-08-26 10:50:00,14.94,14.94,14.9,14.93,98600.0,12.9766,12.9766,12.9418,12.9679,98600.0
2008-08-26 11:00:00,14.93,14.95,14.9,14.93,129500.0,12.9679,12.9853,12.9418,12.9679,129500.0
2008-08-26 11:10:00,14.93,14.95,14.91,14.91,93800.0,12.9679,12.9853,12.9505,12.9505,93800.0
2008-08-26 11:20:00,14.91,14.94,14.91,14.91,137300.0,12.9505,12.9766,12.9505,12.9505,137300.0
2008-08-26 11:30:00,14.92,14.92,14.85,14.88,151200.0,12.9592,12.9592,12.8984,12.9245,151200.0
2008-08-26 11:40:00,14.89,14.91,14.88,14.89,200300.0,12.9331,12.9505,12.9245,12.9331,200300.0
2008-08-26 11:50:00,14.9,14.95,14.89,14.93,78600.0,12.9418,12.9853,12.9331,12.9679,78600.0
2008-08-26 12:00:00,14.94,14.95,14.93,14.93,98900.0,12.9766,12.9853,12.9679,12.9679,98900.0
2008-08-26 12:10:00,14.94,14.97,14.93,14.97,57900.0,12.9766,13.0026,12.9679,13.0026,57900.0
2008-08-26 12:20:00,14.97,15.0,14.94,14.95,225400.0,13.0026,13.0287,12.9766,12.9853,225400.0
2008-08-26 12:30:00,14.94,14.96,14.93,14.93,234700.0,12.9766,12.9939,12.9679,12.9679,234700.0
2008-08-26 12:40:00,14.94,14.95,14.93,14.94,208900.0,12.9766,12.9853,12.9679,12.9766,208900.0
2008-08-26 12:50:00,14.94,14.94,14.91,14.93,93800.0,12.9766,12.9766,12.9505,12.9679,93800.0
2008-08-26 13:00:00,14.94,14.94,14.9,14.9,78400.0,12.9766,12.9766,12.9418,12.9418,78400.0
2008-08-26 13:10:00,14.91,14.92,14.88,14.89,205300.0,12.9505,12.9592,12.9245,12.9331,205300.0
2008-08-26 13:20:00,14.88,14.9,14.86,14.86,116300.0,12.9245,12.9418,12.9071,12.9071,116300.0
2008-08-26 13:30:00,14.86,14.88,14.81,14.85,222000.0,12.9071,12.9245,12.8637,12.8984,222000.0
2008-08-26 13:40:00,14.84,14.85,14.76,14.78,76100.0,12.8897,12.8984,12.8202,12.8376,76100.0
2008-08-26 13:50:00,14.78,14.81,14.77,14.8,92000.0,12.8376,12.8637,12.8289,12.855,92000.0
2008-08-26 14:00:00,14.8,14.8,14.7,14.74,245300.0,12.855,12.855,12.7681,12.8029,245300.0
2008-08-26 14:10:00,14.74,14.75,14.69,14.7,135100.0,12.8029,12.8115,12.7594,12.7681,135100.0
2008-08-26 14:20:00,14.69,14.71,14.65,14.67,454100.0,12.7594,12.7768,12.7247,12.7421,454100.0
2008-08-26 14:30:00,14.66,14.68,14.63,14.67,118400.0,12.7334,12.7507,12.7073,12.7421,118400.0
2008-08-26 14:40:00,14.67,14.7,14.67,14.68,142800.0,12.7421,12.7681,12.7421,12.7507,142800.0
2008-08-26 14:50:00,14.68,14.73,14.68,14.7,185500.0,12.7507,12.7942,12.7507,12.7681,185500.0
2008-08-26 15:00:00,14.71,14.73,14.7,14.72,173000.0,12.7768,12.7942,12.7681,12.7855,173000.0
2008-08-26 15:10:00,14.72,14.77,14.7,14.75,154300.0,12.7855,12.8289,12.7681,12.8115,154300.0
2008-08-26 15:20:00,14.75,14.76,14.73,14.74,282500.0,12.8115,12.8202,12.7942,12.8029,282500.0
2008-08-26 15:30:00,14.74,14.79,14.73,14.75,276100.0,12.8029,12.8463,12.7942,12.8115,276100.0
2008-08-26 15:40:00,14.76,14.78,14.75,14.75,225600.0,12.8202,12.8376,12.8115,12.8115,225600.0
2008-08-26 15:50:00,14.76,14.82,14.73,14.76,460100.0,12.8202,12.8723,12.7942,12.8202,460100.0
2008-08-27 09:30:00,14.76,14.8,14.69,14.8,303600.0,12.8202,12.855,12.7594,12.855,303600.0
2008-08-27 09:40:00,14.8,14.8,14.63,14.69,240900.0,12.855,12.855,12.7073,12.7594,240900.0
2008-08-27 09:50:00,14.69,14.7,14.66,14.68,157600.0,12.7594,12.7681,12.7334,12.7507,157600.0
2008-08-27 10:00:00,14.68,14.77,14.67,14.75,153200.0,12.7507,12.8289,12.7421,12.8115,153200.0
2008-08-27 10:10:00,14.75,14.8,14.71,14.79,136900.0,12.8115,12.855,12.7768,12.8463,136900.0
2008-08-27 10:20:00,14.78,14.86,14.78,14.8,188500.0,12.8376,12.9071,12.8376,12.855,188500.0
2008-08-27 10:30:00,14.81,14.89,14.76,14.84,327500.0,12.8637,12.9331,12.8202,12.8897,327500.0
2008-08-27 10:40:00,14.83,14.83,14.74,14.76,190100.0,12.881,12.881,12.8029,12.8202,190100.0
2008-08-27 10:50:00,14.77,14.87,14.76,14.86,209100.0,12.8289,12.9158,12.8202,12.9071,209100.0
2008-08-27 11:00:00,14.86,14.9,14.83,14.89,259600.0,12.9071,12.9418,12.881,12.9331,259600.0
2008-08-27 11:10:00,14.89,14.96,14.88,14.95,387800.0,12.9331,12.9939,12.9245,12.9853,387800.0
2008-08-27 11:20:00,14.95,15.03,14.94,14.98,379900.0,12.9853,13.0547,12.9766,13.0113,379900.0
2008-08-27 11:30:00,14.97,14.99,14.95,14.96,323800.0,13.0026,13.02,12.9853,12.9939,323800.0
2008-08-27 11:40:00,14.96,15.05,14.96,15.04,160600.0,12.9939,13.0721,12.9939,13.0634,160600.0
2008-08-27 11:50:00,15.04,15.05,14.98,15.01,193700.0,13.0634,13.0721,13.0113,13.0374,193700.0
2008-08-27 12:00:00,15.02,15.08,14.99,15.08,208400.0,13.0461,13.0982,13.02,13.0982,208400.0
2008-08-27 12:10:00,15.08,15.12,15.07,15.11,241000.0,13.0982,13.1329,13.0895,13.1242,241000.0
2008-08-27 12:20:00,15.12,15.15,15.12,15.15,129300.0,13.1329,13.159,13.1329,13.159,129300.0
2008-08-27 12:30:00,15.14,15.15,15.13,15.14,167600.0,13.1503,13.159,13.1416,13.1503,167600.0
2008-08-27 12:40:00,15.13,15.24,15.13,15.24,230400.0,13.1416,13.2371,13.1416,13.2371,230400.0
2008-08-27 12:50:00,15.24,15.27,15.23,15.24,193300.0,13.2371,13.2632,13.2285,13.2371,193300.0
2008-08-27 13:00:00,15.24,15.25,15.17,15.2,159600.0,13.2371,13.2458,13.1763,13.2024,159600.0
2008-08-27 13:10:00,15.2,15.2,15.15,15.15,147300.0,13.2024,13.2024,13.159,13.159,147300.0
2008-08-27 13:20:00,15.15,15.15,15.07,15.13,194000.0,13.159,13.159,13.0895,13.1416,194000.0
2008-08-27 13:30:00,15.14,15.15,15.11,15.13,103500.0,13.1503,13.159,13.1242,13.1416,103500.0
2008-08-27 13:40:00,15.13,15.16,15.11,15.15,83500.0,13.1416,13.1677,13.1242,13.159,83500.0
2008-08-27 13:50:00,15.14,15.15,15.09,15.1,104100.0,13.1503,13.159,13.1069,13.1155,104100.0
2008-08-27 14:00:00,15.09,15.1,15.04,15.05,171700.0,13.1069,13.1155,13.0634,13.0721,171700.0
2008-08-27 14:10:00,15.05,15.06,15.02,15.05,90500.0,13.0721,13.0808,13.0461,13.0721,90500.0
2008-08-27 14:20:00,15.05,15.07,15.04,15.06,114000.0,13.0721,13.0895,13.0634,13.0808,114000.0
2008-08-27 14:30:00,15.06,15.06,15.03,15.06,88600.0,13.0808,13.0808,13.0547,13.0808,88600.0
2008-08-27 14:40:00,15.06,15.11,15.05,15.11,122300.0,13.0808,13.1242,13.0721,13.1242,122300.0
2008-08-27 14:50:00,15.11,15.11,15.08,15.08,183400.0,13.1242,13.1242,13.0982,13.0982,183400.0
2008-08-27 15:00:00,15.09,15.13,15.08,15.13,98500.0,13.1069,13.1416,13.0982,13.1416,98500.0
2008-08-27 15:10:00,15.13,15.13,15.05,15.05,232400.0,13.1416,13.1416,13.0721,13.0721,232400.0
2008-08-27 15:20:00,15.06,15.09,15.03,15.06,195000.0,13.0808,13.1069,13.0547,13.0808,195000.0
2008-08-27 15:30:00,15.06,15.07,15.03,15.04,181500.0,13.0808,13.0895,13.0547,13.0634,181500.0
2008-08-27 15:40:00,15.03,15.05,15.0,15.03,293600.0,13.0547,13.0721,13.0287,13.0547,293600.0
2008-08-27 15:50:00,15.03,15.07,15.02,15.05,353700.0,13.0547,13.0895,13.0461,13.0721,353700.0
2008-08-28 09:30:00,15.11,15.4,14.98,15.38,236500.0,13.1242,13.3761,13.0113,13.3587,236500.0
2008-08-28 09:40:00,15.38,15.4,15.25,15.31,219700.0,13.3587,13.3761,13.2458,13.2979,219700.0
2008-08-28 09:50:00,15.31,15.31,15.23,15.28,208800.0,13.2979,13.2979,13.2285,13.2719,208800.0
2008-08-28 10:00:00,15.28,15.31,15.22,15.25,209800.0,13.2719,13.2979,13.2198,13.2458,209800.0
2008-08-28 10:10:00,15.25,15.3,15.24,15.25,155800.0,13.2458,13.2893,13.2371,13.2458,155800.0
2008-08-28 10:20:00,15.25,15.27,15.2,15.25,156000.0,13.2458,13.2632,13.2024,13.2458,156000.0
2008-08-28 10:30:00,15.25,15.32,15.24,15.32,135500.0,13.2458,13.3066,13.2371,13.3066,135500.0
2008-08-28 10:40:00,15.32,15.45,15.31,15.4,200100.0,13.3066,13.4195,13.2979,13.3761,200100.0
2008-08-28 10:50:00,15.41,15.43,15.36,15.37,140000.0,13.3848,13.4022,13.3414,13.3501,140000.0
2008-08-28 11:00:00,15.37,15.4,15.36,15.39,114700.0,13.3501,13.3761,13.3414,13.3674,114700.0
2008-08-28 11:10:00,15.39,15.4,15.36,15.4,105700.0,13.3674,13.3761,13.3414,13.3761,105700.0
2008-08-28 11:20:00,15.4,15.4,15.34,15.37,99100.0,13.3761,13.3761,13.324,13.3501,99100.0
2008-08-28 11:30:00,15.37,15.42,15.37,15.41,71400.0,13.3501,13.3935,13.3501,13.3848,71400.0
2008-08-28 11:40:00,15.42,15.5,15.35,15.49,160900.0,13.3935,13.463,13.3327,13.4543,160900.0
2008-08-28 11:50:00,15.49,15.59,15.47,15.56,176500.0,13.4543,13.5411,13.4369,13.5151,176500.0
2008-08-28 12:00:00,15.55,15.55,15.4,15.41,245900.0,13.5064,13.5064,13.3761,13.3848,245900.0
2008-08-28 12:10:00,15.41,15.42,15.37,15.39,156500.0,13.3848,13.3935,13.3501,13.3674,156500.0
2008-08-28 12:20:00,15.39,15.41,15.38,15.39,106300.0,13.3674,13.3848,13.3587,13.3674,106300.0
2008-08-28 12:30:00,15.39,15.41,15.35,15.35,108300.0,13.3674,13.3848,13.3327,13.3327,108300.0
2008-08-28 12:40:00,15.35,15.38,15.35,15.36,75200.0,13.3327,13.3587,13.3327,13.3414,75200.0
2008-08-28 12:50:00,15.36,15.4,15.35,15.37,73300.0,13.3414,13.3761,13.3327,13.3501,73300.0
2008-08-28 13:00:00,15.38,15.38,15.35,15.36,85200.0,13.3587,13.3587,13.3327,13.3414,85200.0
2008-08-28 13:10:00,15.36,15.37,15.32,15.32,124700.0,13.3414,13.3501,13.3066,13.3066,124700.0
2008-08-28 13:20:00,15.32,15.33,15.3,15.32,113000.0,13.3066,13.3153,13.2893,13.3066,113000.0
2008-08-28 13:30:00,15.32,15.35,15.31,15.35,106700.0,13.3066,13.3327,13.2979,13.3327,106700.0
2008-08-28 13:40:00,15.34,15.39,15.32,15.33,187600.0,13.324,13.3674,13.3066,13.3153,187600.0
2008-08-28 13:50:00,15.33,15.38,15.33,15.37,42600.0,13.3153,13.3587,13.3153,13.3501,42600.0
2008-08-28 14:00:00,15.38,15.38,15.34,15.34,94500.0,13.3587,13.3587,13.324,13.324,94500.0
2008-08-28 14:10:00,15.35,15.4,15.34,15.4,144500.0,13.3327,13.3761,13.324,13.3761,144500.0
2008-08-28 14:20:00,15.4,15.43,15.38,15.43,153200.0,13.3761,13.4022,13.3587,13.4022,153200.0
2008-08-28 14:30:00,15.43,15.45,15.43,15.44,50400.0,13.4022,13.4195,13.4022,13.4109,50400.0
2008-08-28 14:40:00,15.45,15.45,15.42,15.44,74400.0,13.4195,13.4195,13.3935,13.4109,74400.0
2008-08-28 14:50:00,15.43,15.44,15.42,15.43,51800.0,13.4022,13.4109,13.3935,13.4022,51800.0
2008-08-28 15:00:00,15.43,15.48,15.39,15.48,231700.0,13.4022,13.4456,13.3674,13.4456,231700.0
2008-08-28 15:10:00,15.47,15.48,15.44,15.45,114700.0,13.4369,13.4456,13.4109,13.4195,114700.0
2008-08-28 15:20:00,15.46,15.47,15.41,15.43,174700.0,13.4282,13.4369,13.3848,13.4022,174700.0
2008-08-28 15:30:00,15.43,15.45,15.39,15.45,174200.0,13.4022,13.4195,13.3674,13.4195,174200.0
2008-08-28 15:40:00,15.45,15.49,15.45,15.45,345300.0,13.4195,13.4543,13.4195,13.4195,345300.0
2008-08-28 15:50:00,15.45,15.49,15.44,15.49,323000.0,13.4195,13.4543,13.4109,13.4543,323000.0
2008-08-29 09:30:00,15.38,15.43,15.17,15.31,162200.0,13.3587,13.4022,13.1763,13.2979,162200.0
2008-08-29 09:40:00,15.3,15.41,15.29,15.39,248500.0,13.2893,13.3848,13.2806,13.3674,248500.0
2008-08-29 09:50:00,15.39,15.42,15.27,15.31,173700.0,13.3674,13.3935,13.2632,13.2979,173700.0
2008-08-29 10:00:00,15.31,15.31,15.24,15.31,142800.0,13.2979,13.2979,13.2371,13.2979,142800.0
2008-08-29 10:10:00,15.31,15.35,15.27,15.33,191000.0,13.2979,13.3327,13.2632,13.3153,191000.0
2008-08-29 10:20:00,15.33,15.35,15.25,15.3,92400.0,13.3153,13.3327,13.2458,13.2893,92400.0
2008-08-29 10:30:00,15.29,15.35,15.29,15.34,157900.0,13.2806,13.3327,13.2806,13.324,157900.0
2008-08-29 10:40:00,15.33,15.34,15.22,15.22,156900.0,13.3153,13.324,13.2198,13.2198,156900.0
2008-08-29 10:50:00,15.22,15.23,15.19,15.19,139600.0,13.2198,13.2285,13.1937,13.1937,139600.0
2008-08-29 11:00:00,15.19,15.23,15.18,15.22,171900.0,13.1937,13.2285,13.185,13.2198,171900.0
2008-08-29 11:10:00,15.21,15.26,15.2,15.25,184000.0,13.2111,13.2545,13.2024,13.2458,184000.0
2008-08-29 11:20:00,15.25,15.25,15.18,15.18,101100.0,13.2458,13.2458,13.185,13.185,101100.0
2008-08-29 11:30:00,15.18,15.22,15.17,15.21,129300.0,13.185,13.2198,13.1763,13.2111,129300.0
2008-08-29 11:40:00,15.21,15.22,15.18,15.21,216200.0,13.2111,13.2198,13.185,13.2111,216200.0
2008-08-29 11:50:00,15.21,15.21,15.19,15.19,113700.0,13.2111,13.2111,13.1937,13.1937,113700.0
2008-08-29 12:00:00,15.2,15.2,15.13,15.15,118500.0,13.2024,13.2024,13.1416,13.159,118500.0
2008-08-29 12:10:00,15.15,15.16,15.13,15.15,126400.0,13.159,13.1677,13.1416,13.159,126400.0
2008-08-29 12:20:00,15.14,15.18,15.13,15.13,275500.0,13.1503,13.185,13.1416,13.1416,275500.0
2008-08-29 12:30:00,15.12,15.14,15.12,15.14,82300.0,13.1329,13.1503,13.1329,13.1503,82300.0
2008-08-29 12:40:00,15.13,15.19,15.12,15.19,168900.0,13.1416,13.1937,13.1329,13.1937,168900.0
2008-08-29 12:50:00,15.19,15.32,15.18,15.27,159200.0,13.1937,13.3066,13.185,13.2632,159200.0
2008-08-29 13:00:00,15.27,15.36,15.27,15.32,202000.0,13.2632,13.3414,13.2632,13.3066,202000.0
2008-08-29 13:10:00,15.32,15.33,15.28,15.3,127100.0,13.3066,13.3153,13.2719,13.2893,127100.0
2008-08-29 13:20:00,15.3,15.39,15.29,15.37,243900.0,13.2893,13.3674,13.2806,13.3501,243900.0
2008-08-29 13:30:00,15.37,15.38,15.31,15.31,72000.0,13.3501,13.3587,13.2979,13.2979,72000.0
2008-08-29 13:40:00,15.31,15.34,15.3,15.3,182300.0,13.2979,13.324,13.2893,13.2893,182300.0
2008-08-29 13:50:00,15.31,15.31,15.25,15.26,101800.0,13.2979,13.2979,13.2458,13.2545,101800.0
2008-08-29 14:00:00,15.26,15.3,15.25,15.28,108500.0,13.2545,13.2893,13.2458,13.2719,108500.0
2008-08-29 14:10:00,15.27,15.29,15.25,15.29,168300.0,13.2632,13.2806,13.2458,13.2806,168300.0
2008-08-29 14:20:00,15.31,15.33,15.26,15.31,101700.0,13.2979,13.3153,13.2545,13.2979,101700.0
2008-08-29 14:30:00,15.32,15.35,15.3,15.35,60800.0,13.3066,13.3327,13.2893,13.3327,60800.0
2008-08-29 14:40:00,15.35,15.36,15.32,15.34,61300.0,13.3327,13.3414,13.3066,13.324,61300.0
2008-08-29 14:50:00,15.34,15.36,15.32,15.35,43200.0,13.324,13.3414,13.3066,13.3327,43200.0
2008-08-29 15:00:00,15.36,15.36,15.29,15.3,53200.0,13.3414,13.3414,13.2806,13.2893,53200.0
2008-08-29 15:10:00,15.29,15.34,15.26,15.3,98500.0,13.2806,13.324,13.2545,13.2893,98500.0
2008-08-29 15:20:00,15.29,15.3,15.25,15.28,106200.0,13.2806,13.2893,13.2458,13.2719,106200.0
2008-08-29 15:30:00,15.27,15.34,15.26,15.27,127600.0,13.2632,13.324,13.2545,13.2632,127600.0
2008-08-29 15:40:00,15.27,15.31,15.22,15.26,320600.0,13.2632,13.2979,13.2198,13.2545,320600.0
2008-08-29 15:50:00,15.26,15.28,15.22,15.24,251700.0,13.2545,13.2719,13.2198,13.2371,251700.0
2008-09-02 09:30:00,15.83,15.99,15.8,15.9,547600.0,13.7496,13.8886,13.7235,13.8104,547600.0
2008-09-02 09:40:00,15.9,16.0,15.87,15.99,488300.0,13.8104,13.8973,13.7843,13.8886,488300.0
2008-09-02 09:50:00,15.99,16.0,15.9,15.92,776600.0,13.8886,13.8973,13.8104,13.8278,776600.0
2008-09-02 10:00:00,15.92,15.96,15.86,15.86,420700.0,13.8278,13.8625,13.7757,13.7757,420700.0
2008-09-02 10:10:00,15.86,15.87,15.77,15.8,412900.0,13.7757,13.7843,13.6975,13.7235,412900.0
2008-09-02 10:20:00,15.8,15.8,15.68,15.7,321400.0,13.7235,13.7235,13.6193,13.6367,321400.0
2008-09-02 10:30:00,15.7,15.7,15.52,15.53,512400.0,13.6367,13.6367,13.4803,13.489,512400.0
2008-09-02 10:40:00,15.52,15.69,15.5,15.68,492200.0,13.4803,13.628,13.463,13.6193,492200.0
2008-09-02 10:50:00,15.69,15.72,15.6,15.66,335100.0,13.628,13.6541,13.5498,13.6019,335100.0
2008-09-02 11:00:00,15.67,15.67,15.63,15.64,591300.0,13.6106,13.6106,13.5759,13.5846,591300.0
2008-09-02 11:10:00,15.65,15.66,15.62,15.65,262000.0,13.5933,13.6019,13.5672,13.5933,262000.0
2008-09-02 11:20:00,15.64,15.68,15.62,15.66,268500.0,13.5846,13.6193,13.5672,13.6019,268500.0
2008-09-02 11:30:00,15.65,15.7,15.64,15.7,162400.0,13.5933,13.6367,13.5846,13.6367,162400.0
2008-09-02 11:40:00,15.7,15.7,15.64,15.64,293800.0,13.6367,13.6367,13.5846,13.5846,293800.0
2008-09-02 11:50:00,15.65,15.69,15.6,15.63,277300.0,13.5933,13.628,13.5498,13.5759,277300.0
2008-09-02 12:00:00,15.63,15.67,15.6,15.63,116600.0,13.5759,13.6106,13.5498,13.5759,116600.0
2008-09-02 12:10:00,15.63,15.68,15.63,15.68,167200.0,13.5759,13.6193,13.5759,13.6193,167200.0
2008-09-02 12:20:00,15.68,15.69,15.57,15.58,131300.0,13.6193,13.628,13.5238,13.5325,131300.0
2008-09-02 12:30:00,15.59,15.61,15.55,15.57,145000.0,13.5411,13.5585,13.5064,13.5238,145000.0
2008-09-02 12:40:00,15.58,15.6,15.55,15.56,122500.0,13.5325,13.5498,13.5064,13.5151,122500.0
2008-09-02 12:50:00,15.56,15.61,15.55,15.55,88000.0,13.5151,13.5585,13.5064,13.5064,88000.0
2008-09-02 13:00:00,15.55,15.59,15.55,15.59,163100.0,13.5064,13.5411,13.5064,13.5411,163100.0
2008-09-02 13:10:00,15.58,15.6,15.58,15.59,95400.0,13.5325,13.5498,13.5325,13.5411,95400.0
2008-09-02 13:20:00,15.59,15.59,15.57,15.59,51400.0,13.5411,13.5411,13.5238,13.5411,51400.0
2008-09-02 13:30:00,15.59,15.6,15.57,15.59,121100.0,13.5411,13.5498,13.5238,13.5411,121100.0
2008-09-02 13:40:00,15.59,15.59,15.5,15.53,95900.0,13.5411,13.5411,13.463,13.489,95900.0
2008-09-02 13:50:00,15.52,15.52,15.4,15.43,225000.0,13.4803,13.4803,13.3761,13.4022,225000.0
2008-09-02 14:00:00,15.43,15.46,15.36,15.38,181500.0,13.4022,13.4282,13.3414,13.3587,181500.0
2008-09-02 14:10:00,15.39,15.41,15.33,15.33,235000.0,13.3674,13.3848,13.3153,13.3153,235000.0
2008-09-02 14:20:00,15.34,15.41,15.32,15.35,182200.0,13.324,13.3848,13.3066,13.3327,182200.0
2008-09-02 14:30:00,15.35,15.4,15.34,15.34,134400.0,13.3327,13.3761,13.324,13.324,134400.0
2008-09-02 14:40:00,15.34,15.38,15.33,15.36,125500.0,13.324,13.3587,13.3153,13.3414,125500.0
2008-09-02 14:50:00,15.36,15.36,15.25,15.26,172600.0,13.3414,13.3414,13.2458,13.2545,172600.0
2008-09-02 15:00:00,15.26,15.31,15.26,15.29,154100.0,13.2545,13.2979,13.2545,13.2806,154100.0
2008-09-02 15:10:00,15.3,15.31,15.28,15.29,179200.0,13.2893,13.2979,13.2719,13.2806,179200.0
2008-09-02 15:20:00,15.29,15.34,15.28,15.32,180700.0,13.2806,13.324,13.2719,13.3066,180700.0
2008-09-02 15:30:00,15.33,15.35,15.31,15.34,203200.0,13.3153,13.3327,13.2979,13.324,203200.0
2008-09-02 15:40:00,15.34,15.4,15.32,15.39,389100.0,13.324,13.3761,13.3066,13.3674,389100.0
2008-09-02 15:50:00,15.39,15.42,15.37,15.41,291200.0,13.3674,13.3935,13.3501,13.3848,291200.0
2008-09-03 09:30:00,15.37,15.57,15.37,15.54,214000.0,13.3501,13.5238,13.3501,13.4977,214000.0
2008-09-03 09:40:00,15.54,15.62,15.51,15.62,351100.0,13.4977,13.5672,13.4717,13.5672,351100.0
2008-09-03 09:50:00,15.61,15.84,15.61,15.82,344700.0,13.5585,13.7583,13.5585,13.7409,344700.0
2008-09-03 10:00:00,15.82,15.87,15.75,15.81,437800.0,13.7409,13.7843,13.6801,13.7322,437800.0
2008-09-03 10:10:00,15.8,15.85,15.77,15.79,291000.0,13.7235,13.767,13.6975,13.7149,291000.0
2008-09-03 10:20:00,15.79,15.95,15.77,15.91,322900.0,13.7149,13.8538,13.6975,13.8191,322900.0
2008-09-03 10:30:00,15.91,15.96,15.9,15.92,423800.0,13.8191,13.8625,13.8104,13.8278,423800.0
2008-09-03 10:40:00,15.92,15.99,15.86,15.88,344700.0,13.8278,13.8886,13.7757,13.793,344700.0
2008-09-03 10:50:00,15.88,15.95,15.86,15.93,226000.0,13.793,13.8538,13.7757,13.8365,226000.0
2008-09-03 11:00:00,15.93,15.97,15.92,15.93,230800.0,13.8365,13.8712,13.8278,13.8365,230800.0
2008-09-03 11:10:00,15.92,15.94,15.83,15.9,379400.0,13.8278,13.8451,13.7496,13.8104,379400.0
2008-09-03 11:20:00,15.9,15.94,15.87,15.89,309400.0,13.8104,13.8451,13.7843,13.8017,309400.0
2008-09-03 11:30:00,15.9,15.95,15.84,15.87,269400.0,13.8104,13.8538,13.7583,13.7843,269400.0
2008-09-03 11:40:00,15.87,15.87,15.79,15.81,153600.0,13.7843,13.7843,13.7149,13.7322,153600.0
2008-09-03 11:50:00,15.81,15.85,15.77,15.79,167600.0,13.7322,13.767,13.6975,13.7149,167600.0
2008-09-03 12:00:00,15.79,15.84,15.75,15.75,247100.0,13.7149,13.7583,13.6801,13.6801,247100.0
2008-09-03 12:10:00,15.75,15.8,15.73,15.77,226700.0,13.6801,13.7235,13.6627,13.6975,226700.0
2008-09-03 12:20:00,15.77,15.8,15.7,15.77,167800.0,13.6975,13.7235,13.6367,13.6975,167800.0
2008-09-03 12:30:00,15.76,15.82,15.71,15.81,148100.0,13.6888,13.7409,13.6454,13.7322,148100.0
2008-09-03 12:40:00,15.82,15.82,15.74,15.79,161300.0,13.7409,13.7409,13.6714,13.7149,161300.0
2008-09-03 12:50:00,15.78,15.81,15.77,15.81,162100.0,13.7062,13.7322,13.6975,13.7322,162100.0
2008-09-03 13:00:00,15.8,15.81,15.73,15.76,140300.0,13.7235,13.7322,13.6627,13.6888,140300.0
2008-09-03 13:10:00,15.76,15.79,15.74,15.77,100000.0,13.6888,13.7149,13.6714,13.6975,100000.0
2008-09-03 13:20:00,15.77,15.85,15.7,15.71,124600.0,13.6975,13.767,13.6367,13.6454,124600.0
2008-09-03 13:30:00,15.71,15.73,15.65,15.66,115200.0,13.6454,13.6627,13.5933,13.6019,115200.0
2008-09-03 13:40:00,15.65,15.7,15.59,15.67,205700.0,13.5933,13.6367,13.5411,13.6106,205700.0
2008-09-03 13:50:00,15.67,15.71,15.65,15.66,150300.0,13.6106,13.6454,13.5933,13.6019,150300.0
2008-09-03 14:00:00,15.65,15.7,15.57,15.6,299600.0,13.5933,13.6367,13.5238,13.5498,299600.0
2008-09-03 14:10:00,15.59,15.6,15.5,15.56,230600.0,13.5411,13.5498,13.463,13.5151,230600.0
2008-09-03 14:20:00,15.56,15.57,15.48,15.53,251200.0,13.5151,13.5238,13.4456,13.489,251200.0
2008-09-03 14:30:00,15.53,15.6,15.49,15.59,161100.0,13.489,13.5498,13.4543,13.5411,161100.0
2008-09-03 14:40:00,15.59,15.6,15.5,15.5,183800.0,13.5411,13.5498,13.463,13.463,183800.0
2008-09-03 14:50:00,15.5,15.58,15.48,15.57,154600.0,13.463,13.5325,13.4456,13.5238,154600.0
2008-09-03 15:00:00,15.56,15.61,15.52,15.53,247800.0,13.5151,13.5585,13.4803,13.489,247800.0
2008-09-03 15:10:00,15.53,15.59,15.5,15.58,241700.0,13.489,13.5411,13.463,13.5325,241700.0
2008-09-03 15:20:00,15.58,15.69,15.56,15.57,261900.0,13.5325,13.628,13.5151,13.5238,261900.0
2008-09-03 15:30:00,15.57,15.68,15.55,15.66,273900.0,13.5238,13.6193,13.5064,13.6019,273900.0
2008-09-03 15:40:00,15.65,15.65,15.59,15.64,366800.0,13.5933,13.5933,13.5411,13.5846,366800.0
2008-09-03 15:50:00,15.64,15.73,15.63,15.72,680300.0,13.5846,13.6627,13.5759,13.6541,680300.0
2008-09-04 09:30:00,15.44,15.62,15.25,15.55,280800.0,13.4109,13.5672,13.2458,13.5064,280800.0
2008-09-04 09:40:00,15.56,15.6,15.45,15.54,211900.0,13.5151,13.5498,13.4195,13.4977,211900.0
2008-09-04 09:50:00,15.54,15.66,15.53,15.57,274100.0,13.4977,13.6019,13.489,13.5238,274100.0
2008-09-04 10:00:00,15.57,15.69,15.52,15.63,363000.0,13.5238,13.628,13.4803,13.5759,363000.0
2008-09-04 10:10:00,15.63,15.67,15.62,15.64,231600.0,13.5759,13.6106,13.5672,13.5846,231600.0
2008-09-04 10:20:00,15.65,15.68,15.62,15.63,201800.0,13.5933,13.6193,13.5672,13.5759,201800.0
2008-09-04 10:30:00,15.63,15.63,15.45,15.47,380300.0,13.5759,13.5759,13.4195,13.4369,380300.0
2008-09-04 10:40:00,15.46,15.59,15.4,15.5,247900.0,13.4282,13.5411,13.3761,13.463,247900.0
2008-09-04 10:50:00,15.5,15.65,15.48,15.65,282600.0,13.463,13.5933,13.4456,13.5933,282600.0
2008-09-04 11:00:00,15.64,15.65,15.58,15.65,415700.0,13.5846,13.5933,13.5325,13.5933,415700.0
2008-09-04 11:10:00,15.65,15.67,15.59,15.67,296800.0,13.5933,13.6106,13.5411,13.6106,296800.0
2008-09-04 11:20:00,15.66,15.7,15.6,15.65,307900.0,13.6019,13.6367,13.5498,13.5933,307900.0
2008-09-04 11:30:00,15.65,15.65,15.58,15.6,262700.0,13.5933,13.5933,13.5325,13.5498,262700.0
2008-09-04 11:40:00,15.59,15.62,15.57,15.62,213900.0,13.5411,13.5672,13.5238,13.5672,213900.0
2008-09-04 11:50:00,15.62,15.66,15.55,15.56,186200.0,13.5672,13.6019,13.5064,13.5151,186200.0
2008-09-04 12:00:00,15.55,15.6,15.53,15.57,162800.0,13.5064,13.5498,13.489,13.5238,162800.0
2008-09-04 12:10:00,15.56,15.59,15.51,15.57,96400.0,13.5151,13.5411,13.4717,13.5238,96400.0
2008-09-04 12:20:00,15.56,15.62,15.53,15.6,150700.0,13.5151,13.5672,13.489,13.5498,150700.0
2008-09-04 12:30:00,15.59,15.65,15.58,15.63,148400.0,13.5411,13.5933,13.5325,13.5759,148400.0
2008-09-04 12:40:00,15.64,15.65,15.56,15.57,200600.0,13.5846,13.5933,13.5151,13.5238,200600.0
2008-09-04 12:50:00,15.57,15.63,15.55,15.62,184800.0,13.5238,13.5759,13.5064,13.5672,184800.0
2008-09-04 13:00:00,15.62,15.65,15.58,15.61,238500.0,13.5672,13.5933,13.5325,13.5585,238500.0
2008-09-04 13:10:00,15.61,15.63,15.51,15.59,320400.0,13.5585,13.5759,13.4717,13.5411,320400.0
2008-09-04 13:20:00,15.58,15.58,15.51,15.55,213200.0,13.5325,13.5325,13.4717,13.5064,213200.0
2008-09-04 13:30:00,15.55,15.61,15.52,15.61,314500.0,13.5064,13.5585,13.4803,13.5585,314500.0
2008-09-04 13:40:00,15.6,15.62,15.6,15.62,192000.0,13.5498,13.5672,13.5498,13.5672,192000.0
2008-09-04 13:50:00,15.62,15.64,15.6,15.64,129500.0,13.5672,13.5846,13.5498,13.5846,129500.0
2008-09-04 14:00:00,15.64,15.64,15.6,15.6,403400.0,13.5846,13.5846,13.5498,13.5498,403400.0
2008-09-04 14:10:00,15.61,15.66,15.61,15.64,504800.0,13.5585,13.6019,13.5585,13.5846,504800.0
2008-09-04 14:20:00,15.65,15.68,15.63,15.66,372500.0,13.5933,13.6193,13.5759,13.6019,372500.0
2008-09-04 14:30:00,15.66,15.68,15.64,15.68,214400.0,13.6019,13.6193,13.5846,13.6193,214400.0
2008-09-04 14:40:00,15.68,15.69,15.66,15.66,127200.0,13.6193,13.628,13.6019,13.6019,127200.0
2008-09-04 14:50:00,15.67,15.68,15.65,15.68,311200.0,13.6106,13.6193,13.5933,13.6193,311200.0
2008-09-04 15:00:00,15.68,15.72,15.67,15.71,578800.0,13.6193,13.6541,13.6106,13.6454,578800.0
2008-09-04 15:10:00,15.71,15.76,15.71,15.73,975900.0,13.6454,13.6888,13.6454,13.6627,975900.0
2008-09-04 15:20:00,15.73,15.74,15.64,15.66,534700.0,13.6627,13.6714,13.5846,13.6019,534700.0
2008-09-04 15:30:00,15.65,15.67,15.63,15.63,483600.0,13.5933,13.6106,13.5759,13.5759,483600.0
2008-09-04 15:40:00,15.62,15.69,15.61,15.63,852300.0,13.5672,13.628,13.5585,13.5759,852300.0
2008-09-04 15:50:00,15.63,15.65,15.59,15.61,459100.0,13.5759,13.5933,13.5411,13.5585,459100.0
2008-09-05 09:30:00,15.52,15.77,15.36,15.56,212400.0,13.4803,13.6975,13.3414,13.5151,212400.0
2008-09-05 09:40:00,15.55,15.77,15.52,15.71,195800.0,13.5064,13.6975,13.4803,13.6454,195800.0
2008-09-05 09:50:00,15.72,15.75,15.62,15.65,242900.0,13.6541,13.6801,13.5672,13.5933,242900.0
2008-09-05 10:00:00,15.65,15.77,15.63,15.7,386400.0,13.5933,13.6975,13.5759,13.6367,386400.0
2008-09-05 10:10:00,15.69,15.69,15.58,15.61,217600.0,13.628,13.628,13.5325,13.5585,217600.0
2008-09-05 10:20:00,15.61,15.69,15.59,15.64,193600.0,13.5585,13.628,13.5411,13.5846,193600.0
2008-09-05 10:30:00,15.64,15.82,15.63,15.78,542000.0,13.5846,13.7409,13.5759,13.7062,542000.0
2008-09-05 10:40:00,15.78,15.8,15.71,15.74,310700.0,13.7062,13.7235,13.6454,13.6714,310700.0
2008-09-05 10:50:00,15.75,15.78,15.72,15.73,552600.0,13.6801,13.7062,13.6541,13.6627,552600.0
2008-09-05 11:00:00,15.73,15.77,15.73,15.75,393300.0,13.6627,13.6975,13.6627,13.6801,393300.0
2008-09-05 11:10:00,15.75,15.76,15.67,15.69,398300.0,13.6801,13.6888,13.6106,13.628,398300.0
2008-09-05 11:20:00,15.69,15.72,15.64,15.7,261800.0,13.628,13.6541,13.5846,13.6367,261800.0
2008-09-05 11:30:00,15.7,15.7,15.64,15.64,99900.0,13.6367,13.6367,13.5846,13.5846,99900.0
2008-09-05 11:40:00,15.64,15.71,15.64,15.68,200500.0,13.5846,13.6454,13.5846,13.6193,200500.0
2008-09-05 11:50:00,15.69,15.71,15.63,15.68,358000.0,13.628,13.6454,13.5759,13.6193,358000.0
2008-09-05 12:00:00,15.68,15.73,15.67,15.7,186300.0,13.6193,13.6627,13.6106,13.6367,186300.0
2008-09-05 12:10:00,15.7,15.76,15.67,15.73,254100.0,13.6367,13.6888,13.6106,13.6627,254100.0
2008-09-05 12:20:00,15.73,15.79,15.7,15.78,145200.0,13.6627,13.7149,13.6367,13.7062,145200.0
2008-09-05 12:30:00,15.78,15.82,15.68,15.69,179900.0,13.7062,13.7409,13.6193,13.628,179900.0
2008-09-05 12:40:00,15.69,15.74,15.65,15.71,129800.0,13.628,13.6714,13.5933,13.6454,129800.0
2008-09-05 12:50:00,15.71,15.75,15.65,15.67,129600.0,13.6454,13.6801,13.5933,13.6106,129600.0
2008-09-05 13:00:00,15.67,15.7,15.64,15.67,130200.0,13.6106,13.6367,13.5846,13.6106,130200.0
2008-09-05 13:10:00,15.67,15.73,15.65,15.67,115700.0,13.6106,13.6627,13.5933,13.6106,115700.0
2008-09-05 13:20:00,15.67,15.68,15.65,15.67,71300.0,13.6106,13.6193,13.5933,13.6106,71300.0
2008-09-05 13:30:00,15.66,15.69,15.62,15.63,358600.0,13.6019,13.628,13.5672,13.5759,358600.0
2008-09-05 13:40:00,15.63,15.67,15.58,15.61,168200.0,13.5759,13.6106,13.5325,13.5585,168200.0
2008-09-05 13:50:00,15.6,15.66,15.59,15.64,153800.0,13.5498,13.6019,13.5411,13.5846,153800.0
2008-09-05 14:00:00,15.65,15.68,15.62,15.66,223100.0,13.5933,13.6193,13.5672,13.6019,223100.0
2008-09-05 14:10:00,15.66,15.69,15.62,15.69,217600.0,13.6019,13.628,13.5672,13.628,217600.0
2008-09-05 14:20:00,15.69,15.72,15.64,15.67,171400.0,13.628,13.6541,13.5846,13.6106,171400.0
2008-09-05 14:30:00,15.67,15.7,15.63,15.64,122300.0,13.6106,13.6367,13.5759,13.5846,122300.0
2008-09-05 14:40:00,15.64,15.67,15.62,15.67,114700.0,13.5846,13.6106,13.5672,13.6106,114700.0
2008-09-05 14:50:00,15.67,15.71,15.64,15.67,122200.0,13.6106,13.6454,13.5846,13.6106,122200.0
2008-09-05 15:00:00,15.66,15.68,15.64,15.65,170100.0,13.6019,13.6193,13.5846,13.5933,170100.0
2008-09-05 15:10:00,15.64,15.71,15.63,15.68,173600.0,13.5846,13.6454,13.5759,13.6193,173600.0
2008-09-05 15:20:00,15.68,15.72,15.66,15.71,289400.0,13.6193,13.6541,13.6019,13.6454,289400.0
2008-09-05 15:30:00,15.71,15.74,15.69,15.74,282900.0,13.6454,13.6714,13.628,13.6714,282900.0
2008-09-05 15:40:00,15.74,15.78,15.71,15.77,493000.0,13.6714,13.7062,13.6454,13.6975,493000.0
2008-09-05 15:50:00,15.77,15.8,15.71,15.71,451300.0,13.6975,13.7235,13.6454,13.6454,451300.0
2008-09-08 09:30:00,15.71,15.9,15.61,15.85,164500.0,13.6454,13.8104,13.5585,13.767,164500.0
2008-09-08 09:40:00,15.86,15.9,15.78,15.87,240700.0,13.7757,13.8104,13.7062,13.7843,240700.0
2008-09-08 09:50:00,15.86,15.9,15.76,15.86,231900.0,13.7757,13.8104,13.6888,13.7757,231900.0
2008-09-08 10:00:00,15.85,15.89,15.78,15.86,323000.0,13.767,13.8017,13.7062,13.7757,323000.0
2008-09-08 10:10:00,15.86,15.88,15.79,15.83,282600.0,13.7757,13.793,13.7149,13.7496,282600.0
2008-09-08 10:20:00,15.82,15.87,15.8,15.8,304100.0,13.7409,13.7843,13.7235,13.7235,304100.0
2008-09-08 10:30:00,15.81,15.93,15.81,15.92,281000.0,13.7322,13.8365,13.7322,13.8278,281000.0
2008-09-08 10:40:00,15.92,15.93,15.82,15.85,239300.0,13.8278,13.8365,13.7409,13.767,239300.0
2008-09-08 10:50:00,15.85,15.85,15.22,15.25,718200.0,13.767,13.767,13.2198,13.2458,718200.0
2008-09-08 11:00:00,15.25,15.63,14.9,15.52,1410900.0,13.2458,13.5759,12.9418,13.4803,1410900.0
2008-09-08 11:10:00,15.52,15.79,15.46,15.54,791100.0,13.4803,13.7149,13.4282,13.4977,791100.0
2008-09-08 11:20:00,15.55,15.59,15.42,15.48,482100.0,13.5064,13.5411,13.3935,13.4456,482100.0
2008-09-08 11:30:00,15.49,15.72,15.49,15.63,343600.0,13.4543,13.6541,13.4543,13.5759,343600.0
2008-09-08 11:40:00,15.64,15.65,15.54,15.65,228800.0,13.5846,13.5933,13.4977,13.5933,228800.0
2008-09-08 11:50:00,15.65,15.67,15.56,15.62,217100.0,13.5933,13.6106,13.5151,13.5672,217100.0
2008-09-08 12:00:00,15.63,15.63,15.5,15.55,264500.0,13.5759,13.5759,13.463,13.5064,264500.0
2008-09-08 12:10:00,15.56,15.6,15.52,15.6,174600.0,13.5151,13.5498,13.4803,13.5498,174600.0
2008-09-08 12:20:00,15.6,15.65,15.56,15.62,203800.0,13.5498,13.5933,13.5151,13.5672,203800.0
2008-09-08 12:30:00,15.63,15.75,15.63,15.75,381300.0,13.5759,13.6801,13.5759,13.6801,381300.0
2008-09-08 12:40:00,15.75,15.88,15.74,15.84,260400.0,13.6801,13.793,13.6714,13.7583,260400.0
2008-09-08 12:50:00,15.84,15.89,15.8,15.86,268900.0,13.7583,13.8017,13.7235,13.7757,268900.0
2008-09-08 13:00:00,15.87,15.89,15.74,15.74,308100.0,13.7843,13.8017,13.6714,13.6714,308100.0
2008-09-08 13:10:00,15.74,15.84,15.74,15.78,143800.0,13.6714,13.7583,13.6714,13.7062,143800.0
2008-09-08 13:20:00,15.79,15.83,15.76,15.79,146600.0,13.7149,13.7496,13.6888,13.7149,146600.0
2008-09-08 13:30:00,15.79,15.82,15.71,15.74,153900.0,13.7149,13.7409,13.6454,13.6714,153900.0
2008-09-08 13:40:00,15.74,15.77,15.69,15.7,103700.0,13.6714,13.6975,13.628,13.6367,103700.0
2008-09-08 13:50:00,15.7,15.71,15.62,15.63,159600.0,13.6367,13.6454,13.5672,13.5759,159600.0
2008-09-08 14:00:00,15.63,15.75,15.61,15.7,182600.0,13.5759,13.6801,13.5585,13.6367,182600.0
2008-09-08 14:10:00,15.7,15.75,15.65,15.72,196200.0,13.6367,13.6801,13.5933,13.6541,196200.0
2008-09-08 14:20:00,15.71,15.76,15.67,15.75,165200.0,13.6454,13.6888,13.6106,13.6801,165200.0
2008-09-08 14:30:00,15.75,15.77,15.71,15.74,188800.0,13.6801,13.6975,13.6454,13.6714,188800.0
2008-09-08 14:40:00,15.73,15.74,15.63,15.64,168400.0,13.6627,13.6714,13.5759,13.5846,168400.0
2008-09-08 14:50:00,15.64,15.71,15.63,15.68,186800.0,13.5846,13.6454,13.5759,13.6193,186800.0
2008-09-08 15:00:00,15.68,15.72,15.64,15.67,175700.0,13.6193,13.6541,13.5846,13.6106,175700.0
2008-09-08 15:10:00,15.66,15.74,15.65,15.73,140300.0,13.6019,13.6714,13.5933,13.6627,140300.0
2008-09-08 15:20:00,15.74,15.84,15.73,15.82,210700.0,13.6714,13.7583,13.6627,13.7409,210700.0
2008-09-08 15:30:00,15.82,15.88,15.8,15.87,264800.0,13.7409,13.793,13.7235,13.7843,264800.0
2008-09-08 15:40:00,15.88,15.9,15.79,15.84,332000.0,13.793,13.8104,13.7149,13.7583,332000.0
2008-09-08 15:50:00,15.84,15.85,15.77,15.79,410800.0,13.7583,13.767,13.6975,13.7149,410800.0
2008-09-09 09:30:00,15.72,15.9,15.56,15.83,304000.0,13.6541,13.8104,13.5151,13.7496,304000.0
2008-09-09 09:40:00,15.82,15.9,15.81,15.89,372000.0,13.7409,13.8104,13.7322,13.8017,372000.0
2008-09-09 09:50:00,15.89,15.98,15.86,15.97,240200.0,13.8017,13.8799,13.7757,13.8712,240200.0
2008-09-09 10:00:00,15.98,16.0,15.93,15.95,573500.0,13.8799,13.8973,13.8365,13.8538,573500.0
2008-09-09 10:10:00,15.94,15.98,15.87,15.88,303700.0,13.8451,13.8799,13.7843,13.793,303700.0
2008-09-09 10:20:00,15.87,15.98,15.87,15.97,238400.0,13.7843,13.8799,13.7843,13.8712,238400.0
2008-09-09 10:30:00,15.97,15.98,15.88,15.94,246600.0,13.8712,13.8799,13.793,13.8451,246600.0
2008-09-09 10:40:00,15.94,15.98,15.92,15.95,246900.0,13.8451,13.8799,13.8278,13.8538,246900.0
2008-09-09 10:50:00,15.95,15.97,15.89,15.96,249500.0,13.8538,13.8712,13.8017,13.8625,249500.0
2008-09-09 11:00:00,15.95,15.98,15.94,15.97,266700.0,13.8538,13.8799,13.8451,13.8712,266700.0
2008-09-09 11:10:00,15.96,15.98,15.94,15.98,319300.0,13.8625,13.8799,13.8451,13.8799,319300.0
2008-09-09 11:20:00,15.98,15.99,15.93,15.95,401500.0,13.8799,13.8886,13.8365,13.8538,401500.0
2008-09-09 11:30:00,15.95,15.97,15.92,15.96,613200.0,13.8538,13.8712,13.8278,13.8625,613200.0
2008-09-09 11:40:00,15.95,15.98,15.93,15.98,235400.0,13.8538,13.8799,13.8365,13.8799,235400.0
2008-09-09 11:50:00,15.97,15.98,15.93,15.94,295000.0,13.8712,13.8799,13.8365,13.8451,295000.0
2008-09-09 12:00:00,15.94,15.97,15.93,15.95,207700.0,13.8451,13.8712,13.8365,13.8538,207700.0
2008-09-09 12:10:00,15.95,15.96,15.92,15.95,279200.0,13.8538,13.8625,13.8278,13.8538,279200.0
2008-09-09 12:20:00,15.95,15.99,15.91,15.91,345400.0,13.8538,13.8886,13.8191,13.8191,345400.0
2008-09-09 12:30:00,15.91,15.95,15.86,15.87,236600.0,13.8191,13.8538,13.7757,13.7843,236600.0
2008-09-09 12:40:00,15.87,15.96,15.86,15.95,257200.0,13.7843,13.8625,13.7757,13.8538,257200.0
2008-09-09 12:50:00,15.95,15.96,15.9,15.94,194800.0,13.8538,13.8625,13.8104,13.8451,194800.0
2008-09-09 13:00:00,15.93,15.94,15.88,15.9,257200.0,13.8365,13.8451,13.793,13.8104,257200.0
2008-09-09 13:10:00,15.9,15.94,15.87,15.93,247400.0,13.8104,13.8451,13.7843,13.8365,247400.0
2008-09-09 13:20:00,15.93,15.96,15.86,15.86,224900.0,13.8365,13.8625,13.7757,13.7757,224900.0
2008-09-09 13:30:00,15.86,15.94,15.85,15.92,241000.0,13.7757,13.8451,13.767,13.8278,241000.0
2008-09-09 13:40:00,15.92,15.94,15.86,15.86,161700.0,13.8278,13.8451,13.7757,13.7757,161700.0
2008-09-09 13:50:00,15.86,15.9,15.83,15.85,184700.0,13.7757,13.8104,13.7496,13.767,184700.0
2008-09-09 14:00:00,15.85,15.87,15.81,15.85,235300.0,13.767,13.7843,13.7322,13.767,235300.0
2008-09-09 14:10:00,15.85,15.86,15.77,15.8,175100.0,13.767,13.7757,13.6975,13.7235,175100.0
2008-09-09 14:20:00,15.8,15.86,15.76,15.81,282600.0,13.7235,13.7757,13.6888,13.7322,282600.0
2008-09-09 14:30:00,15.82,15.84,15.75,15.8,323000.0,13.7409,13.7583,13.6801,13.7235,323000.0
2008-09-09 14:40:00,15.8,15.82,15.74,15.81,210700.0,13.7235,13.7409,13.6714,13.7322,210700.0
2008-09-09 14:50:00,15.82,15.82,15.72,15.75,286000.0,13.7409,13.7409,13.6541,13.6801,286000.0
2008-09-09 15:00:00,15.74,15.76,15.68,15.72,356500.0,13.6714,13.6888,13.6193,13.6541,356500.0
2008-09-09 15:10:00,15.72,15.77,15.65,15.66,372500.0,13.6541,13.6975,13.5933,13.6019,372500.0
2008-09-09 15:20:00,15.65,15.77,15.65,15.75,242800.0,13.5933,13.6975,13.5933,13.6801,242800.0
2008-09-09 15:30:00,15.75,15.83,15.66,15.7,327300.0,13.6801,13.7496,13.6019,13.6367,327300.0
2008-09-09 15:40:00,15.69,15.7,15.59,15.61,539600.0,13.628,13.6367,13.5411,13.5585,539600.0
2008-09-09 15:50:00,15.61,15.64,15.53,15.61,508400.0,13.5585,13.5846,13.489,13.5585,508400.0
2008-09-10 09:30:00,15.84,15.86,15.69,15.78,249500.0,13.7583,13.7757,13.628,13.7062,249500.0
2008-09-10 09:40:00,15.79,15.89,15.71,15.75,373500.0,13.7149,13.8017,13.6454,13.6801,373500.0
2008-09-10 09:50:00,15.76,15.89,15.71,15.81,370500.0,13.6888,13.8017,13.6454,13.7322,370500.0
2008-09-10 10:00:00,15.81,15.88,15.8,15.81,302200.0,13.7322,13.793,13.7235,13.7322,302200.0
2008-09-10 10:10:00,15.81,15.84,15.73,15.77,278100.0,13.7322,13.7583,13.6627,13.6975,278100.0
2008-09-10 10:20:00,15.76,15.83,15.75,15.76,264500.0,13.6888,13.7496,13.6801,13.6888,264500.0
2008-09-10 10:30:00,15.76,15.89,15.75,15.86,563300.0,13.6888,13.8017,13.6801,13.7757,563300.0
2008-09-10 10:40:00,15.86,15.88,15.75,15.75,275600.0,13.7757,13.793,13.6801,13.6801,275600.0
2008-09-10 10:50:00,15.76,15.79,15.65,15.68,426700.0,13.6888,13.7149,13.5933,13.6193,426700.0
2008-09-10 11:00:00,15.68,15.79,15.62,15.78,481200.0,13.6193,13.7149,13.5672,13.7062,481200.0
2008-09-10 11:10:00,15.78,15.78,15.72,15.76,279400.0,13.7062,13.7062,13.6541,13.6888,279400.0
2008-09-10 11:20:00,15.76,15.81,15.75,15.81,280600.0,13.6888,13.7322,13.6801,13.7322,280600.0
2008-09-10 11:30:00,15.8,15.9,15.78,15.85,393900.0,13.7235,13.8104,13.7062,13.767,393900.0
2008-09-10 11:40:00,15.85,15.9,15.83,15.9,298900.0,13.767,13.8104,13.7496,13.8104,298900.0
2008-09-10 11:50:00,15.9,15.93,15.82,15.88,310000.0,13.8104,13.8365,13.7409,13.793,310000.0
2008-09-10 12:00:00,15.88,15.99,15.85,15.95,315200.0,13.793,13.8886,13.767,13.8538,315200.0
2008-09-10 12:10:00,15.96,15.98,15.89,15.95,273200.0,13.8625,13.8799,13.8017,13.8538,273200.0
2008-09-10 12:20:00,15.94,15.97,15.9,15.92,211700.0,13.8451,13.8712,13.8104,13.8278,211700.0
2008-09-10 12:30:00,15.92,15.97,15.91,15.97,215100.0,13.8278,13.8712,13.8191,13.8712,215100.0
2008-09-10 12:40:00,15.97,15.97,15.88,15.9,234500.0,13.8712,13.8712,13.793,13.8104,234500.0
2008-09-10 12:50:00,15.9,15.93,15.83,15.88,163000.0,13.8104,13.8365,13.7496,13.793,163000.0
2008-09-10 13:00:00,15.88,15.94,15.86,15.89,184100.0,13.793,13.8451,13.7757,13.8017,184100.0
2008-09-10 13:10:00,15.89,15.93,15.89,15.92,121600.0,13.8017,13.8365,13.8017,13.8278,121600.0
2008-09-10 13:20:00,15.91,15.94,15.87,15.89,215500.0,13.8191,13.8451,13.7843,13.8017,215500.0
2008-09-10 13:30:00,15.9,15.93,15.84,15.91,202700.0,13.8104,13.8365,13.7583,13.8191,202700.0
2008-09-10 13:40:00,15.91,15.93,15.88,15.89,168700.0,13.8191,13.8365,13.793,13.8017,168700.0
2008-09-10 13:50:00,15.89,15.89,15.83,15.86,337800.0,13.8017,13.8017,13.7496,13.7757,337800.0
2008-09-10 14:00:00,15.86,15.88,15.83,15.88,355300.0,13.7757,13.793,13.7496,13.793,355300.0
2008-09-10 14:10:00,15.87,15.9,15.85,15.86,472500.0,13.7843,13.8104,13.767,13.7757,472500.0
2008-09-10 14:20:00,15.86,15.92,15.84,15.85,328600.0,13.7757,13.8278,13.7583,13.767,328600.0
2008-09-10 14:30:00,15.86,15.88,15.83,15.85,309400.0,13.7757,13.793,13.7496,13.767,309400.0
2008-09-10 14:40:00,15.85,15.85,15.81,15.82,222900.0,13.767,13.767,13.7322,13.7409,222900.0
2008-09-10 14:50:00,15.82,15.85,15.76,15.8,211400.0,13.7409,13.767,13.6888,13.7235,211400.0
2008-09-10 15:00:00,15.8,15.92,15.79,15.89,343400.0,13.7235,13.8278,13.7149,13.8017,343400.0
2008-09-10 15:10:00,15.89,15.98,15.85,15.97,369100.0,13.8017,13.8799,13.767,13.8712,369100.0
2008-09-10 15:20:00,15.96,15.99,15.92,15.96,377300.0,13.8625,13.8886,13.8278,13.8625,377300.0
2008-09-10 15:30:00,15.96,15.98,15.91,15.91,471800.0,13.8625,13.8799,13.8191,13.8191,471800.0
2008-09-10 15:40:00,15.91,15.95,15.87,15.9,624400.0,13.8191,13.8538,13.7843,13.8104,624400.0
2008-09-10 15:50:00,15.91,15.98,15.89,15.92,729000.0,13.8191,13.8799,13.8017,13.8278,729000.0
2008-09-11 09:30:00,15.74,15.96,15.6,15.84,277000.0,13.6714,13.8625,13.5498,13.7583,277000.0
2008-09-11 09:40:00,15.84,15.91,15.8,15.89,276300.0,13.7583,13.8191,13.7235,13.8017,276300.0
2008-09-11 09:50:00,15.9,15.99,15.89,15.97,474900.0,13.8104,13.8886,13.8017,13.8712,474900.0
2008-09-11 10:00:00,15.97,16.09,15.94,16.08,743100.0,13.8712,13.9754,13.8451,13.9667,743100.0
2008-09-11 10:10:00,16.08,16.09,15.96,16.0,464800.0,13.9667,13.9754,13.8625,13.8973,464800.0
2008-09-11 10:20:00,16.0,16.01,15.89,15.91,493400.0,13.8973,13.9059,13.8017,13.8191,493400.0
2008-09-11 10:30:00,15.91,15.99,15.88,15.94,333000.0,13.8191,13.8886,13.793,13.8451,333000.0
2008-09-11 10:40:00,15.94,16.01,15.92,16.0,345600.0,13.8451,13.9059,13.8278,13.8973,345600.0
2008-09-11 10:50:00,16.01,16.03,15.88,15.94,351700.0,13.9059,13.9233,13.793,13.8451,351700.0
2008-09-11 11:00:00,15.93,16.03,15.91,15.92,335600.0,13.8365,13.9233,13.8191,13.8278,335600.0
2008-09-11 11:10:00,15.92,15.94,15.79,15.8,302500.0,13.8278,13.8451,13.7149,13.7235,302500.0
2008-09-11 11:20:00,15.8,15.86,15.75,15.83,254200.0,13.7235,13.7757,13.6801,13.7496,254200.0
2008-09-11 11:30:00,15.84,15.96,15.83,15.9,266100.0,13.7583,13.8625,13.7496,13.8104,266100.0
2008-09-11 11:40:00,15.9,15.96,15.86,15.93,256200.0,13.8104,13.8625,13.7757,13.8365,256200.0
2008-09-11 11:50:00,15.94,15.99,15.9,15.94,180000.0,13.8451,13.8886,13.8104,13.8451,180000.0
2008-09-11 12:00:00,15.94,16.0,15.86,15.89,289400.0,13.8451,13.8973,13.7757,13.8017,289400.0
2008-09-11 12:10:00,15.89,15.95,15.87,15.9,219100.0,13.8017,13.8538,13.7843,13.8104,219100.0
2008-09-11 12:20:00,15.9,15.97,15.87,15.93,215800.0,13.8104,13.8712,13.7843,13.8365,215800.0
2008-09-11 12:30:00,15.93,15.96,15.87,15.93,386800.0,13.8365,13.8625,13.7843,13.8365,386800.0
2008-09-11 12:40:00,15.92,15.95,15.89,15.92,255300.0,13.8278,13.8538,13.8017,13.8278,255300.0
2008-09-11 12:50:00,15.93,15.95,15.9,15.92,199600.0,13.8365,13.8538,13.8104,13.8278,199600.0
2008-09-11 13:00:00,15.92,15.95,15.91,15.91,291300.0,13.8278,13.8538,13.8191,13.8191,291300.0
2008-09-11 13:10:00,15.92,15.96,15.9,15.95,194100.0,13.8278,13.8625,13.8104,13.8538,194100.0
2008-09-11 13:20:00,15.95,16.0,15.92,15.99,217900.0,13.8538,13.8973,13.8278,13.8886,217900.0
2008-09-11 13:30:00,15.99,16.01,15.97,15.99,229800.0,13.8886,13.9059,13.8712,13.8886,229800.0
2008-09-11 13:40:00,16.0,16.0,15.94,15.95,217500.0,13.8973,13.8973,13.8451,13.8538,217500.0
2008-09-11 13:50:00,15.95,16.0,15.95,15.97,205900.0,13.8538,13.8973,13.8538,13.8712,205900.0
2008-09-11 14:00:00,15.96,16.09,15.96,16.04,338100.0,13.8625,13.9754,13.8625,13.932,338100.0
2008-09-11 14:10:00,16.03,16.09,16.0,16.06,177800.0,13.9233,13.9754,13.8973,13.9494,177800.0
2008-09-11 14:20:00,16.06,16.1,16.03,16.05,186700.0,13.9494,13.9841,13.9233,13.9407,186700.0
2008-09-11 14:30:00,16.05,16.07,15.99,16.0,240300.0,13.9407,13.9581,13.8886,13.8973,240300.0
2008-09-11 14:40:00,16.01,16.07,15.99,16.05,316500.0,13.9059,13.9581,13.8886,13.9407,316500.0
2008-09-11 14:50:00,16.05,16.07,15.96,15.96,359700.0,13.9407,13.9581,13.8625,13.8625,359700.0
2008-09-11 15:00:00,15.97,16.07,15.96,16.06,252800.0,13.8712,13.9581,13.8625,13.9494,252800.0
2008-09-11 15:10:00,16.07,16.07,15.98,15.98,226100.0,13.9581,13.9581,13.8799,13.8799,226100.0
2008-09-11 15:20:00,15.99,16.04,15.96,15.99,436000.0,13.8886,13.932,13.8625,13.8886,436000.0
2008-09-11 15:30:00,15.99,16.09,15.96,16.09,459800.0,13.8886,13.9754,13.8625,13.9754,459800.0
2008-09-11 15:40:00,16.09,16.16,16.06,16.15,549800.0,13.9754,14.0362,13.9494,14.0275,549800.0
2008-09-11 15:50:00,16.15,16.22,16.14,16.19,565300.0,14.0275,14.0883,14.0189,14.0623,565300.0
2008-09-12 09:30:00,16.1,16.1,15.78,15.98,252900.0,13.9841,13.9841,13.7062,13.8799,252900.0
2008-09-12 09:40:00,15.98,16.14,15.96,16.05,256000.0,13.8799,14.0189,13.8625,13.9407,256000.0
2008-09-12 09:50:00,16.05,16.12,15.98,16.05,380500.0,13.9407,14.0015,13.8799,13.9407,380500.0
2008-09-12 10:00:00,16.05,16.16,16.0,16.13,302200.0,13.9407,14.0362,13.8973,14.0102,302200.0
2008-09-12 10:10:00,16.14,16.17,16.05,16.13,276700.0,14.0189,14.0449,13.9407,14.0102,276700.0
2008-09-12 10:20:00,16.13,16.14,16.04,16.05,282900.0,14.0102,14.0189,13.932,13.9407,282900.0
2008-09-12 10:30:00,16.04,16.06,15.96,16.02,203200.0,13.932,13.9494,13.8625,13.9146,203200.0
2008-09-12 10:40:00,16.02,16.15,16.0,16.1,396900.0,13.9146,14.0275,13.8973,13.9841,396900.0
2008-09-12 10:50:00,16.11,16.15,16.07,16.1,285000.0,13.9928,14.0275,13.9581,13.9841,285000.0
2008-09-12 11:00:00,16.1,16.17,16.09,16.13,317700.0,13.9841,14.0449,13.9754,14.0102,317700.0
2008-09-12 11:10:00,16.13,16.2,16.1,16.17,248900.0,14.0102,14.071,13.9841,14.0449,248900.0
2008-09-12 11:20:00,16.17,16.18,16.08,16.09,233400.0,14.0449,14.0536,13.9667,13.9754,233400.0
2008-09-12 11:30:00,16.08,16.15,16.03,16.14,261700.0,13.9667,14.0275,13.9233,14.0189,261700.0
2008-09-12 11:40:00,16.14,16.15,16.07,16.12,255000.0,14.0189,14.0275,13.9581,14.0015,255000.0
2008-09-12 11:50:00,16.11,16.13,16.08,16.1,256600.0,13.9928,14.0102,13.9667,13.9841,256600.0
2008-09-12 12:00:00,16.11,16.18,16.11,16.17,245200.0,13.9928,14.0536,13.9928,14.0449,245200.0
2008-09-12 12:10:00,16.17,16.2,16.15,16.19,275000.0,14.0449,14.071,14.0275,14.0623,275000.0
2008-09-12 12:20:00,16.2,16.2,16.1,16.13,290400.0,14.071,14.071,13.9841,14.0102,290400.0
2008-09-12 12:30:00,16.14,16.22,16.14,16.21,268900.0,14.0189,14.0883,14.0189,14.0797,268900.0
2008-09-12 12:40:00,16.21,16.23,16.16,16.22,270300.0,14.0797,14.097,14.0362,14.0883,270300.0
2008-09-12 12:50:00,16.21,16.24,16.15,16.15,528000.0,14.0797,14.1057,14.0275,14.0275,528000.0
2008-09-12 13:00:00,16.15,16.21,16.14,16.15,202900.0,14.0275,14.0797,14.0189,14.0275,202900.0
2008-09-12 13:10:00,16.15,16.19,16.12,16.18,212800.0,14.0275,14.0623,14.0015,14.0536,212800.0
2008-09-12 13:20:00,16.19,16.24,16.16,16.23,199300.0,14.0623,14.1057,14.0362,14.097,199300.0
2008-09-12 13:30:00,16.23,16.24,16.19,16.23,213500.0,14.097,14.1057,14.0623,14.097,213500.0
2008-09-12 13:40:00,16.23,16.29,16.22,16.29,408300.0,14.097,14.1491,14.0883,14.1491,408300.0
2008-09-12 13:50:00,16.29,16.3,16.25,16.3,243100.0,14.1491,14.1578,14.1144,14.1578,243100.0
2008-09-12 14:00:00,16.3,16.3,16.22,16.25,339700.0,14.1578,14.1578,14.0883,14.1144,339700.0
2008-09-12 14:10:00,16.25,16.32,16.24,16.3,236900.0,14.1144,14.1752,14.1057,14.1578,236900.0
2008-09-12 14:20:00,16.3,16.39,16.3,16.35,460700.0,14.1578,14.236,14.1578,14.2013,460700.0
2008-09-12 14:30:00,16.36,16.38,16.33,16.38,470000.0,14.2099,14.2273,14.1839,14.2273,470000.0
2008-09-12 14:40:00,16.38,16.38,16.32,16.36,530200.0,14.2273,14.2273,14.1752,14.2099,530200.0
2008-09-12 14:50:00,16.36,16.38,16.32,16.33,382700.0,14.2099,14.2273,14.1752,14.1839,382700.0
2008-09-12 15:00:00,16.33,16.34,16.23,16.24,313300.0,14.1839,14.1926,14.097,14.1057,313300.0
2008-09-12 15:10:00,16.23,16.27,16.19,16.2,412800.0,14.097,14.1318,14.0623,14.071,412800.0
2008-09-12 15:20:00,16.2,16.22,16.18,16.22,510000.0,14.071,14.0883,14.0536,14.0883,510000.0
2008-09-12 15:30:00,16.22,16.24,16.16,16.16,583600.0,14.0883,14.1057,14.0362,14.0362,583600.0
2008-09-12 15:40:00,16.16,16.2,16.15,16.16,377700.0,14.0362,14.071,14.0275,14.0362,377700.0
2008-09-12 15:50:00,16.16,16.25,16.15,16.19,660500.0,14.0362,14.1144,14.0275,14.0623,660500.0
2008-09-15 09:30:00,15.75,16.01,15.75,15.96,55900.0,13.6801,13.9059,13.6801,13.8625,55900.0
2008-09-15 09:40:00,15.96,16.14,15.92,16.06,491100.0,13.8625,14.0189,13.8278,13.9494,491100.0
2008-09-15 09:50:00,16.06,16.06,15.93,16.01,371700.0,13.9494,13.9494,13.8365,13.9059,371700.0
2008-09-15 10:00:00,16.01,16.11,15.96,16.09,322000.0,13.9059,13.9928,13.8625,13.9754,322000.0
2008-09-15 10:10:00,16.09,16.25,16.08,16.23,434500.0,13.9754,14.1144,13.9667,14.097,434500.0
2008-09-15 10:20:00,16.23,16.3,16.21,16.29,845500.0,14.097,14.1578,14.0797,14.1491,845500.0
2008-09-15 10:30:00,16.29,16.37,16.26,16.3,217200.0,14.1491,14.2186,14.1231,14.1578,217200.0
2008-09-15 10:40:00,16.29,16.3,16.2,16.25,172900.0,14.1491,14.1578,14.071,14.1144,172900.0
2008-09-15 10:50:00,16.24,16.3,16.23,16.3,275800.0,14.1057,14.1578,14.097,14.1578,275800.0
2008-09-15 11:00:00,16.3,16.31,16.2,16.24,518900.0,14.1578,14.1665,14.071,14.1057,518900.0
2008-09-15 11:10:00,16.25,16.3,16.2,16.27,205600.0,14.1144,14.1578,14.071,14.1318,205600.0
2008-09-15 11:20:00,16.28,16.31,16.21,16.22,519300.0,14.1405,14.1665,14.0797,14.0883,519300.0
2008-09-15 11:30:00,16.23,16.24,16.13,16.18,202400.0,14.097,14.1057,14.0102,14.0536,202400.0
2008-09-15 11:40:00,16.18,16.19,16.09,16.1,195200.0,14.0536,14.0623,13.9754,13.9841,195200.0
2008-09-15 11:50:00,16.09,16.14,16.07,16.09,242300.0,13.9754,14.0189,13.9581,13.9754,242300.0
2008-09-15 12:00:00,16.09,16.19,16.08,16.09,226100.0,13.9754,14.0623,13.9667,13.9754,226100.0
2008-09-15 12:10:00,16.08,16.18,16.08,16.17,220100.0,13.9667,14.0536,13.9667,14.0449,220100.0
2008-09-15 12:20:00,16.17,16.23,16.16,16.18,120000.0,14.0449,14.097,14.0362,14.0536,120000.0
2008-09-15 12:30:00,16.18,16.2,16.15,16.19,108300.0,14.0536,14.071,14.0275,14.0623,108300.0
2008-09-15 12:40:00,16.18,16.25,16.15,16.25,512300.0,14.0536,14.1144,14.0275,14.1144,512300.0
2008-09-15 12:50:00,16.24,16.34,16.23,16.28,291500.0,14.1057,14.1926,14.097,14.1405,291500.0
2008-09-15 13:00:00,16.28,16.34,16.25,16.32,221700.0,14.1405,14.1926,14.1144,14.1752,221700.0
2008-09-15 13:10:00,16.32,16.37,16.3,16.37,255300.0,14.1752,14.2186,14.1578,14.2186,255300.0
2008-09-15 13:20:00,16.36,16.4,16.32,16.33,248500.0,14.2099,14.2447,14.1752,14.1839,248500.0
2008-09-15 13:30:00,16.34,16.39,16.33,16.36,225100.0,14.1926,14.236,14.1839,14.2099,225100.0
2008-09-15 13:40:00,16.36,16.4,16.32,16.38,288900.0,14.2099,14.2447,14.1752,14.2273,288900.0
2008-09-15 13:50:00,16.38,16.4,16.35,16.4,327100.0,14.2273,14.2447,14.2013,14.2447,327100.0
2008-09-15 14:00:00,16.4,16.4,16.33,16.33,427100.0,14.2447,14.2447,14.1839,14.1839,427100.0
2008-09-15 14:10:00,16.34,16.45,16.33,16.4,440500.0,14.1926,14.2881,14.1839,14.2447,440500.0
2008-09-15 14:20:00,16.4,16.43,16.37,16.38,329900.0,14.2447,14.2707,14.2186,14.2273,329900.0
2008-09-15 14:30:00,16.39,16.4,16.33,16.34,188500.0,14.236,14.2447,14.1839,14.1926,188500.0
2008-09-15 14:40:00,16.34,16.36,16.23,16.28,260800.0,14.1926,14.2099,14.097,14.1405,260800.0
2008-09-15 14:50:00,16.28,16.29,16.23,16.26,252400.0,14.1405,14.1491,14.097,14.1231,252400.0
2008-09-15 15:00:00,16.25,16.27,16.1,16.12,447500.0,14.1144,14.1318,13.9841,14.0015,447500.0
2008-09-15 15:10:00,16.12,16.16,16.04,16.06,280600.0,14.0015,14.0362,13.932,13.9494,280600.0
2008-09-15 15:20:00,16.06,16.1,16.01,16.08,420500.0,13.9494,13.9841,13.9059,13.9667,420500.0
2008-09-15 15:30:00,16.08,16.2,16.06,16.2,631800.0,13.9667,14.071,13.9494,14.071,631800.0
2008-09-15 15:40:00,16.2,16.2,16.12,16.13,460200.0,14.071,14.071,14.0015,14.0102,460200.0
2008-09-15 15:50:00,16.13,16.18,16.05,16.07,666700.0,14.0102,14.0536,13.9407,13.9581,666700.0
2008-09-16 09:30:00,15.78,16.15,15.77,16.06,472500.0,13.7062,14.0275,13.6975,13.9494,472500.0
2008-09-16 09:40:00,16.07,16.25,16.0,16.16,465000.0,13.9581,14.1144,13.8973,14.0362,465000.0
2008-09-16 09:50:00,16.15,16.2,16.08,16.2,533200.0,14.0275,14.071,13.9667,14.071,533200.0
2008-09-16 10:00:00,16.2,16.31,16.19,16.28,421200.0,14.071,14.1665,14.0623,14.1405,421200.0
2008-09-16 10:10:00,16.28,16.31,16.25,16.3,420700.0,14.1405,14.1665,14.1144,14.1578,420700.0
2008-09-16 10:20:00,16.3,16.45,16.29,16.44,420900.0,14.1578,14.2881,14.1491,14.2794,420900.0
2008-09-16 10:30:00,16.43,16.5,16.43,16.48,981100.0,14.2707,14.3316,14.2707,14.3142,981100.0
2008-09-16 10:40:00,16.48,16.49,16.45,16.49,444200.0,14.3142,14.3229,14.2881,14.3229,444200.0
2008-09-16 10:50:00,16.49,16.6,16.43,16.55,1692600.0,14.3229,14.4184,14.2707,14.375,1692600.0
2008-09-16 11:00:00,16.54,16.6,16.52,16.59,558500.0,14.3663,14.4184,14.3489,14.4097,558500.0
2008-09-16 11:10:00,16.59,16.68,16.58,16.64,627600.0,14.4097,14.4879,14.401,14.4532,627600.0
2008-09-16 11:20:00,16.64,16.66,16.58,16.6,506000.0,14.4532,14.4705,14.401,14.4184,506000.0
2008-09-16 11:30:00,16.6,16.65,16.55,16.57,326000.0,14.4184,14.4618,14.375,14.3924,326000.0
2008-09-16 11:40:00,16.58,16.68,16.57,16.67,332400.0,14.401,14.4879,14.3924,14.4792,332400.0
2008-09-16 11:50:00,16.67,16.75,16.65,16.74,460400.0,14.4792,14.5487,14.4618,14.54,460400.0
2008-09-16 12:00:00,16.74,16.75,16.67,16.69,410600.0,14.54,14.5487,14.4792,14.4966,410600.0
2008-09-16 12:10:00,16.7,16.74,16.68,16.73,225200.0,14.5053,14.54,14.4879,14.5313,225200.0
2008-09-16 12:20:00,16.73,16.77,16.7,16.74,561900.0,14.5313,14.5661,14.5053,14.54,561900.0
2008-09-16 12:30:00,16.71,16.73,16.64,16.66,233400.0,14.514,14.5313,14.4532,14.4705,233400.0
2008-09-16 12:40:00,16.66,16.76,16.66,16.72,387800.0,14.4705,14.5574,14.4705,14.5226,387800.0
2008-09-16 12:50:00,16.71,16.72,16.62,16.64,251700.0,14.514,14.5226,14.4358,14.4532,251700.0
2008-09-16 13:00:00,16.65,16.71,16.62,16.7,190900.0,14.4618,14.514,14.4358,14.5053,190900.0
2008-09-16 13:10:00,16.7,16.72,16.66,16.7,297700.0,14.5053,14.5226,14.4705,14.5053,297700.0
2008-09-16 13:20:00,16.7,16.75,16.67,16.67,217300.0,14.5053,14.5487,14.4792,14.4792,217300.0
2008-09-16 13:30:00,16.68,16.68,16.57,16.59,251300.0,14.4879,14.4879,14.3924,14.4097,251300.0
2008-09-16 13:40:00,16.59,16.64,16.57,16.63,334300.0,14.4097,14.4532,14.3924,14.4445,334300.0
2008-09-16 13:50:00,16.63,16.64,16.5,16.51,545000.0,14.4445,14.4532,14.3316,14.3402,545000.0
2008-09-16 14:00:00,16.51,16.55,16.48,16.49,310400.0,14.3402,14.375,14.3142,14.3229,310400.0
2008-09-16 14:10:00,16.48,16.56,16.31,16.42,546800.0,14.3142,14.3837,14.1665,14.2621,546800.0
2008-09-16 14:20:00,16.42,16.43,16.26,16.3,547900.0,14.2621,14.2707,14.1231,14.1578,547900.0
2008-09-16 14:30:00,16.3,16.51,16.27,16.5,1022000.0,14.1578,14.3402,14.1318,14.3316,1022000.0
2008-09-16 14:40:00,16.5,16.55,16.38,16.54,583600.0,14.3316,14.375,14.2273,14.3663,583600.0
2008-09-16 14:50:00,16.55,16.56,16.43,16.48,469600.0,14.375,14.3837,14.2707,14.3142,469600.0
2008-09-16 15:00:00,16.47,16.49,16.39,16.42,368300.0,14.3055,14.3229,14.236,14.2621,368300.0
2008-09-16 15:10:00,16.42,16.48,16.38,16.47,439000.0,14.2621,14.3142,14.2273,14.3055,439000.0
2008-09-16 15:20:00,16.47,16.52,16.36,16.39,402900.0,14.3055,14.3489,14.2099,14.236,402900.0
2008-09-16 15:30:00,16.38,16.5,16.34,16.48,483700.0,14.2273,14.3316,14.1926,14.3142,483700.0
2008-09-16 15:40:00,16.47,16.49,16.37,16.45,973200.0,14.3055,14.3229,14.2186,14.2881,973200.0
2008-09-16 15:50:00,16.45,16.5,16.4,16.42,699100.0,14.2881,14.3316,14.2447,14.2621,699100.0
2008-09-17 09:30:00,16.19,16.32,15.44,16.23,850200.0,14.0623,14.1752,13.4109,14.097,850200.0
2008-09-17 09:40:00,16.24,16.29,15.99,16.08,413500.0,14.1057,14.1491,13.8886,13.9667,413500.0
2008-09-17 09:50:00,16.07,16.09,15.96,16.08,745100.0,13.9581,13.9754,13.8625,13.9667,745100.0
2008-09-17 10:00:00,16.08,16.12,16.02,16.05,602200.0,13.9667,14.0015,13.9146,13.9407,602200.0
2008-09-17 10:10:00,16.06,16.08,16.01,16.01,873500.0,13.9494,13.9667,13.9059,13.9059,873500.0
2008-09-17 10:20:00,16.01,16.09,15.99,16.07,830300.0,13.9059,13.9754,13.8886,13.9581,830300.0
2008-09-17 10:30:00,16.07,16.15,16.01,16.06,543200.0,13.9581,14.0275,13.9059,13.9494,543200.0
2008-09-17 10:40:00,16.07,16.08,16.0,16.05,482400.0,13.9581,13.9667,13.8973,13.9407,482400.0
2008-09-17 10:50:00,16.05,16.08,15.95,15.95,826500.0,13.9407,13.9667,13.8538,13.8538,826500.0
2008-09-17 11:00:00,15.95,15.97,15.9,15.92,525200.0,13.8538,13.8712,13.8104,13.8278,525200.0
2008-09-17 11:10:00,15.92,15.95,15.77,15.78,442300.0,13.8278,13.8538,13.6975,13.7062,442300.0
2008-09-17 11:20:00,15.79,15.86,15.66,15.7,447800.0,13.7149,13.7757,13.6019,13.6367,447800.0
2008-09-17 11:30:00,15.71,15.92,15.66,15.91,421900.0,13.6454,13.8278,13.6019,13.8191,421900.0
2008-09-17 11:40:00,15.91,16.0,15.85,15.94,385900.0,13.8191,13.8973,13.767,13.8451,385900.0
2008-09-17 11:50:00,15.93,15.99,15.91,15.93,263300.0,13.8365,13.8886,13.8191,13.8365,263300.0
2008-09-17 12:00:00,15.94,15.95,15.8,15.86,729100.0,13.8451,13.8538,13.7235,13.7757,729100.0
2008-09-17 12:10:00,15.85,15.89,15.74,15.8,602400.0,13.767,13.8017,13.6714,13.7235,602400.0
2008-09-17 12:20:00,15.8,15.82,15.63,15.65,270200.0,13.7235,13.7409,13.5759,13.5933,270200.0
2008-09-17 12:30:00,15.64,15.84,15.64,15.81,201000.0,13.5846,13.7583,13.5846,13.7322,201000.0
2008-09-17 12:40:00,15.81,15.96,15.77,15.85,245400.0,13.7322,13.8625,13.6975,13.767,245400.0
2008-09-17 12:50:00,15.85,15.92,15.78,15.81,157300.0,13.767,13.8278,13.7062,13.7322,157300.0
2008-09-17 13:00:00,15.81,15.89,15.77,15.84,171000.0,13.7322,13.8017,13.6975,13.7583,171000.0
2008-09-17 13:10:00,15.83,15.84,15.69,15.71,142000.0,13.7496,13.7583,13.628,13.6454,142000.0
2008-09-17 13:20:00,15.7,15.9,15.65,15.65,303800.0,13.6367,13.8104,13.5933,13.5933,303800.0
2008-09-17 13:30:00,15.64,15.65,15.5,15.58,238400.0,13.5846,13.5933,13.463,13.5325,238400.0
2008-09-17 13:40:00,15.59,15.62,15.45,15.46,220800.0,13.5411,13.5672,13.4195,13.4282,220800.0
2008-09-17 13:50:00,15.46,15.56,15.42,15.51,239500.0,13.4282,13.5151,13.3935,13.4717,239500.0
2008-09-17 14:00:00,15.51,15.63,15.5,15.62,443400.0,13.4717,13.5759,13.463,13.5672,443400.0
2008-09-17 14:10:00,15.62,15.64,15.55,15.58,374500.0,13.5672,13.5846,13.5064,13.5325,374500.0
2008-09-17 14:20:00,15.58,15.66,15.55,15.64,401600.0,13.5325,13.6019,13.5064,13.5846,401600.0
2008-09-17 14:30:00,15.64,15.78,15.63,15.74,306200.0,13.5846,13.7062,13.5759,13.6714,306200.0
2008-09-17 14:40:00,15.75,15.8,15.67,15.68,365400.0,13.6801,13.7235,13.6106,13.6193,365400.0
2008-09-17 14:50:00,15.67,15.72,15.6,15.72,375500.0,13.6106,13.6541,13.5498,13.6541,375500.0
2008-09-17 15:00:00,15.71,15.86,15.68,15.83,371200.0,13.6454,13.7757,13.6193,13.7496,371200.0
2008-09-17 15:10:00,15.83,15.94,15.81,15.92,419100.0,13.7496,13.8451,13.7322,13.8278,419100.0
2008-09-17 15:20:00,15.92,15.93,15.77,15.81,329400.0,13.8278,13.8365,13.6975,13.7322,329400.0
2008-09-17 15:30:00,15.81,15.84,15.72,15.76,423400.0,13.7322,13.7583,13.6541,13.6888,423400.0
2008-09-17 15:40:00,15.76,15.79,15.72,15.74,352300.0,13.6888,13.7149,13.6541,13.6714,352300.0
2008-09-17 15:50:00,15.74,15.74,15.59,15.62,508400.0,13.6714,13.6714,13.5411,13.5672,508400.0
2008-09-18 09:30:00,15.77,15.77,15.14,15.26,411500.0,13.6975,13.6975,13.1503,13.2545,411500.0
2008-09-18 09:40:00,15.26,15.3,15.13,15.13,454000.0,13.2545,13.2893,13.1416,13.1416,454000.0
2008-09-18 09:50:00,15.13,15.46,15.12,15.33,528100.0,13.1416,13.4282,13.1329,13.3153,528100.0
2008-09-18 10:00:00,15.33,15.43,15.28,15.37,347300.0,13.3153,13.4022,13.2719,13.3501,347300.0
2008-09-18 10:10:00,15.39,15.43,15.29,15.42,282200.0,13.3674,13.4022,13.2806,13.3935,282200.0
2008-09-18 10:20:00,15.41,15.42,15.31,15.39,410100.0,13.3848,13.3935,13.2979,13.3674,410100.0
2008-09-18 10:30:00,15.39,15.45,15.37,15.42,579100.0,13.3674,13.4195,13.3501,13.3935,579100.0
2008-09-18 10:40:00,15.43,15.49,15.36,15.43,432500.0,13.4022,13.4543,13.3414,13.4022,432500.0
2008-09-18 10:50:00,15.42,15.48,15.39,15.44,295000.0,13.3935,13.4456,13.3674,13.4109,295000.0
2008-09-18 11:00:00,15.44,15.5,15.38,15.5,716500.0,13.4109,13.463,13.3587,13.463,716500.0
2008-09-18 11:10:00,15.49,15.51,15.44,15.5,418200.0,13.4543,13.4717,13.4109,13.463,418200.0
2008-09-18 11:20:00,15.5,15.51,15.39,15.48,400700.0,13.463,13.4717,13.3674,13.4456,400700.0
2008-09-18 11:30:00,15.49,15.62,15.48,15.57,438000.0,13.4543,13.5672,13.4456,13.5238,438000.0
2008-09-18 11:40:00,15.57,15.59,15.41,15.41,300400.0,13.5238,13.5411,13.3848,13.3848,300400.0
2008-09-18 11:50:00,15.41,15.42,15.29,15.4,372900.0,13.3848,13.3935,13.2806,13.3761,372900.0
2008-09-18 12:00:00,15.4,15.4,15.29,15.33,331900.0,13.3761,13.3761,13.2806,13.3153,331900.0
2008-09-18 12:10:00,15.33,15.4,15.28,15.29,311700.0,13.3153,13.3761,13.2719,13.2806,311700.0
2008-09-18 12:20:00,15.29,15.33,15.15,15.16,453200.0,13.2806,13.3153,13.159,13.1677,453200.0
2008-09-18 12:30:00,15.16,15.18,15.09,15.1,532700.0,13.1677,13.185,13.1069,13.1155,532700.0
2008-09-18 12:40:00,15.11,15.14,15.02,15.03,416600.0,13.1242,13.1503,13.0461,13.0547,416600.0
2008-09-18 12:50:00,15.03,15.09,14.95,14.97,301800.0,13.0547,13.1069,12.9853,13.0026,301800.0
2008-09-18 13:00:00,14.97,15.22,14.93,15.11,329200.0,13.0026,13.2198,12.9679,13.1242,329200.0
2008-09-18 13:10:00,15.11,15.33,15.1,15.3,342000.0,13.1242,13.3153,13.1155,13.2893,342000.0
2008-09-18 13:20:00,15.3,15.38,15.11,15.2,349100.0,13.2893,13.3587,13.1242,13.2024,349100.0
2008-09-18 13:30:00,15.2,15.37,15.19,15.34,460900.0,13.2024,13.3501,13.1937,13.324,460900.0
2008-09-18 13:40:00,15.28,15.4,15.14,15.2,278200.0,13.2719,13.3761,13.1503,13.2024,278200.0
2008-09-18 13:50:00,15.19,15.28,15.13,15.23,356600.0,13.1937,13.2719,13.1416,13.2285,356600.0
2008-09-18 14:00:00,15.23,15.27,15.05,15.11,374700.0,13.2285,13.2632,13.0721,13.1242,374700.0
2008-09-18 14:10:00,15.11,15.23,15.08,15.18,529300.0,13.1242,13.2285,13.0982,13.185,529300.0
2008-09-18 14:20:00,15.2,15.24,15.06,15.13,352300.0,13.2024,13.2371,13.0808,13.1416,352300.0
2008-09-18 14:30:00,15.13,15.21,14.94,14.96,342000.0,13.1416,13.2111,12.9766,12.9939,342000.0
2008-09-18 14:40:00,14.96,15.04,14.89,15.0,420300.0,12.9939,13.0634,12.9331,13.0287,420300.0
2008-09-18 14:50:00,15.0,15.0,14.84,14.92,388100.0,13.0287,13.0287,12.8897,12.9592,388100.0
2008-09-18 15:00:00,14.91,15.16,14.9,15.13,491800.0,12.9505,13.1677,12.9418,13.1416,491800.0
2008-09-18 15:10:00,15.14,15.48,15.14,15.41,583600.0,13.1503,13.4456,13.1503,13.3848,583600.0
2008-09-18 15:20:00,15.41,15.54,15.39,15.53,758300.0,13.3848,13.4977,13.3674,13.489,758300.0
2008-09-18 15:30:00,15.54,15.62,15.51,15.51,873100.0,13.4977,13.5672,13.4717,13.4717,873100.0
2008-09-18 15:40:00,15.52,15.67,15.51,15.62,557100.0,13.4803,13.6106,13.4717,13.5672,557100.0
2008-09-18 15:50:00,15.62,15.64,15.56,15.59,692800.0,13.5672,13.5846,13.5151,13.5411,692800.0
2008-09-19 09:30:00,15.94,16.22,15.54,15.87,1432200.0,13.8451,14.0883,13.4977,13.7843,1432200.0
2008-09-19 09:40:00,15.88,15.95,15.66,15.79,234600.0,13.793,13.8538,13.6019,13.7149,234600.0
2008-09-19 09:50:00,15.8,15.89,15.76,15.8,197300.0,13.7235,13.8017,13.6888,13.7235,197300.0
2008-09-19 10:00:00,15.8,15.83,15.65,15.67,241800.0,13.7235,13.7496,13.5933,13.6106,241800.0
2008-09-19 10:10:00,15.68,15.89,15.65,15.82,295600.0,13.6193,13.8017,13.5933,13.7409,295600.0
2008-09-19 10:20:00,15.82,15.88,15.74,15.81,179100.0,13.7409,13.793,13.6714,13.7322,179100.0
2008-09-19 10:30:00,15.8,15.93,15.75,15.88,171100.0,13.7235,13.8365,13.6801,13.793,171100.0
2008-09-19 10:40:00,15.88,15.9,15.7,15.76,205600.0,13.793,13.8104,13.6367,13.6888,205600.0
2008-09-19 10:50:00,15.76,15.82,15.73,15.8,171700.0,13.6888,13.7409,13.6627,13.7235,171700.0
2008-09-19 11:00:00,15.8,15.94,15.79,15.92,270400.0,13.7235,13.8451,13.7149,13.8278,270400.0
2008-09-19 11:10:00,15.91,15.96,15.86,15.93,231400.0,13.8191,13.8625,13.7757,13.8365,231400.0
2008-09-19 11:20:00,15.93,15.94,15.8,15.93,196400.0,13.8365,13.8451,13.7235,13.8365,196400.0
2008-09-19 11:30:00,15.93,15.94,15.88,15.93,130200.0,13.8365,13.8451,13.793,13.8365,130200.0
2008-09-19 11:40:00,15.93,16.01,15.93,15.98,216400.0,13.8365,13.9059,13.8365,13.8799,216400.0
2008-09-19 11:50:00,15.98,16.01,15.95,16.0,118800.0,13.8799,13.9059,13.8538,13.8973,118800.0
2008-09-19 12:00:00,16.0,16.01,15.93,15.96,147200.0,13.8973,13.9059,13.8365,13.8625,147200.0
2008-09-19 12:10:00,15.97,15.99,15.91,15.97,154200.0,13.8712,13.8886,13.8191,13.8712,154200.0
2008-09-19 12:20:00,15.96,16.03,15.95,16.03,154700.0,13.8625,13.9233,13.8538,13.9233,154700.0
2008-09-19 12:30:00,16.03,16.1,16.01,16.06,170600.0,13.9233,13.9841,13.9059,13.9494,170600.0
2008-09-19 12:40:00,16.06,16.08,15.96,15.98,117000.0,13.9494,13.9667,13.8625,13.8799,117000.0
2008-09-19 12:50:00,15.99,15.99,15.93,15.94,98500.0,13.8886,13.8886,13.8365,13.8451,98500.0
2008-09-19 13:00:00,15.95,15.98,15.91,15.92,80100.0,13.8538,13.8799,13.8191,13.8278,80100.0
2008-09-19 13:10:00,15.93,15.97,15.88,15.95,120000.0,13.8365,13.8712,13.793,13.8538,120000.0
2008-09-19 13:20:00,15.95,15.97,15.9,15.93,115800.0,13.8538,13.8712,13.8104,13.8365,115800.0
2008-09-19 13:30:00,15.94,15.96,15.88,15.88,156400.0,13.8451,13.8625,13.793,13.793,156400.0
2008-09-19 13:40:00,15.88,15.9,15.85,15.9,129500.0,13.793,13.8104,13.767,13.8104,129500.0
2008-09-19 13:50:00,15.9,15.91,15.84,15.86,109400.0,13.8104,13.8191,13.7583,13.7757,109400.0
2008-09-19 14:00:00,15.86,15.88,15.79,15.82,167200.0,13.7757,13.793,13.7149,13.7409,167200.0
2008-09-19 14:10:00,15.83,15.86,15.8,15.8,231700.0,13.7496,13.7757,13.7235,13.7235,231700.0
2008-09-19 14:20:00,15.8,15.85,15.78,15.81,168300.0,13.7235,13.767,13.7062,13.7322,168300.0
2008-09-19 14:30:00,15.81,15.86,15.73,15.77,211400.0,13.7322,13.7757,13.6627,13.6975,211400.0
2008-09-19 14:40:00,15.77,15.79,15.73,15.76,308300.0,13.6975,13.7149,13.6627,13.6888,308300.0
2008-09-19 14:50:00,15.75,15.77,15.67,15.69,322000.0,13.6801,13.6975,13.6106,13.628,322000.0
2008-09-19 15:00:00,15.68,15.76,15.59,15.64,420900.0,13.6193,13.6888,13.5411,13.5846,420900.0
2008-09-19 15:10:00,15.65,15.67,15.56,15.57,290300.0,13.5933,13.6106,13.5151,13.5238,290300.0
2008-09-19 15:20:00,15.56,15.67,15.53,15.62,370200.0,13.5151,13.6106,13.489,13.5672,370200.0
2008-09-19 15:30:00,15.63,15.64,15.5,15.57,503400.0,13.5759,13.5846,13.463,13.5238,503400.0
2008-09-19 15:40:00,15.58,15.77,15.57,15.65,431800.0,13.5325,13.6975,13.5238,13.5933,431800.0
2008-09-19 15:50:00,15.65,15.7,15.63,15.67,452000.0,13.5933,13.6367,13.5759,13.6106,452000.0
2008-09-22 09:30:00,15.38,15.64,15.38,15.52,122400.0,13.3587,13.5846,13.3587,13.4803,122400.0
2008-09-22 09:40:00,15.52,15.52,15.41,15.43,151400.0,13.4803,13.4803,13.3848,13.4022,151400.0
2008-09-22 09:50:00,15.43,15.47,15.38,15.41,194500.0,13.4022,13.4369,13.3587,13.3848,194500.0
2008-09-22 10:00:00,15.4,15.42,15.22,15.26,172900.0,13.3761,13.3935,13.2198,13.2545,172900.0
2008-09-22 10:10:00,15.26,15.27,15.15,15.17,424600.0,13.2545,13.2632,13.159,13.1763,424600.0
2008-09-22 10:20:00,15.16,15.21,15.14,15.2,115300.0,13.1677,13.2111,13.1503,13.2024,115300.0
2008-09-22 10:30:00,15.2,15.21,15.13,15.15,118100.0,13.2024,13.2111,13.1416,13.159,118100.0
2008-09-22 10:40:00,15.15,15.16,15.09,15.09,112200.0,13.159,13.1677,13.1069,13.1069,112200.0
2008-09-22 10:50:00,15.09,15.18,15.08,15.13,162300.0,13.1069,13.185,13.0982,13.1416,162300.0
2008-09-22 11:00:00,15.12,15.13,15.06,15.07,182200.0,13.1329,13.1416,13.0808,13.0895,182200.0
2008-09-22 11:10:00,15.07,15.08,15.02,15.03,130800.0,13.0895,13.0982,13.0461,13.0547,130800.0
2008-09-22 11:20:00,15.03,15.03,14.94,14.94,221100.0,13.0547,13.0547,12.9766,12.9766,221100.0
2008-09-22 11:30:00,14.95,14.99,14.89,14.93,192400.0,12.9853,13.02,12.9331,12.9679,192400.0
2008-09-22 11:40:00,14.93,14.93,14.84,14.86,190200.0,12.9679,12.9679,12.8897,12.9071,190200.0
2008-09-22 11:50:00,14.86,14.86,14.76,14.77,226100.0,12.9071,12.9071,12.8202,12.8289,226100.0
2008-09-22 12:00:00,14.76,14.76,14.62,14.71,353600.0,12.8202,12.8202,12.6986,12.7768,353600.0
2008-09-22 12:10:00,14.7,14.71,14.63,14.67,288700.0,12.7681,12.7768,12.7073,12.7421,288700.0
2008-09-22 12:20:00,14.67,14.7,14.58,14.65,204400.0,12.7421,12.7681,12.6639,12.7247,204400.0
2008-09-22 12:30:00,14.65,14.7,14.64,14.69,137900.0,12.7247,12.7681,12.716,12.7594,137900.0
2008-09-22 12:40:00,14.69,14.69,14.63,14.64,55100.0,12.7594,12.7594,12.7073,12.716,55100.0
2008-09-22 12:50:00,14.64,14.67,14.61,14.64,100000.0,12.716,12.7421,12.6899,12.716,100000.0
2008-09-22 13:00:00,14.64,14.64,14.41,14.44,298800.0,12.716,12.716,12.5162,12.5423,298800.0
2008-09-22 13:10:00,14.44,14.47,14.26,14.27,356500.0,12.5423,12.5683,12.3859,12.3946,356500.0
2008-09-22 13:20:00,14.27,14.41,14.26,14.37,180800.0,12.3946,12.5162,12.3859,12.4815,180800.0
2008-09-22 13:30:00,14.37,14.41,14.2,14.28,211400.0,12.4815,12.5162,12.3338,12.4033,211400.0
2008-09-22 13:40:00,14.28,14.36,14.26,14.3,274800.0,12.4033,12.4728,12.3859,12.4207,274800.0
2008-09-22 13:50:00,14.3,14.36,14.27,14.36,170800.0,12.4207,12.4728,12.3946,12.4728,170800.0
2008-09-22 14:00:00,14.36,14.42,14.33,14.39,255600.0,12.4728,12.5249,12.4467,12.4988,255600.0
2008-09-22 14:10:00,14.4,14.45,14.37,14.41,177300.0,12.5075,12.551,12.4815,12.5162,177300.0
2008-09-22 14:20:00,14.41,14.44,14.29,14.41,256000.0,12.5162,12.5423,12.412,12.5162,256000.0
2008-09-22 14:30:00,14.41,14.53,14.4,14.52,389300.0,12.5162,12.6204,12.5075,12.6118,389300.0
2008-09-22 14:40:00,14.52,14.57,14.47,14.57,238200.0,12.6118,12.6552,12.5683,12.6552,238200.0
2008-09-22 14:50:00,14.57,14.58,14.46,14.51,135500.0,12.6552,12.6639,12.5596,12.6031,135500.0
2008-09-22 15:00:00,14.5,14.66,14.5,14.64,149600.0,12.5944,12.7334,12.5944,12.716,149600.0
2008-09-22 15:10:00,14.65,14.66,14.55,14.59,336900.0,12.7247,12.7334,12.6378,12.6726,336900.0
2008-09-22 15:20:00,14.59,14.64,14.59,14.62,417700.0,12.6726,12.716,12.6726,12.6986,417700.0
2008-09-22 15:30:00,14.63,14.76,14.61,14.73,449300.0,12.7073,12.8202,12.6899,12.7942,449300.0
2008-09-22 15:40:00,14.73,14.74,14.65,14.72,335800.0,12.7942,12.8029,12.7247,12.7855,335800.0
2008-09-22 15:50:00,14.72,14.79,14.66,14.76,536300.0,12.7855,12.8463,12.7334,12.8202,536300.0
2008-09-23 09:30:00,14.82,14.99,14.82,14.87,178900.0,12.8723,13.02,12.8723,12.9158,178900.0
2008-09-23 09:40:00,14.85,15.15,14.84,15.14,350200.0,12.8984,13.159,12.8897,13.1503,350200.0
2008-09-23 09:50:00,15.14,15.29,15.07,15.13,450900.0,13.1503,13.2806,13.0895,13.1416,450900.0
2008-09-23 10:00:00,15.13,15.38,15.08,15.36,493900.0,13.1416,13.3587,13.0982,13.3414,493900.0
2008-09-23 10:10:00,15.36,15.61,15.35,15.61,591100.0,13.3414,13.5585,13.3327,13.5585,591100.0
2008-09-23 10:20:00,15.6,15.63,15.46,15.56,282300.0,13.5498,13.5759,13.4282,13.5151,282300.0
2008-09-23 10:30:00,15.56,15.7,15.53,15.64,457600.0,13.5151,13.6367,13.489,13.5846,457600.0
2008-09-23 10:40:00,15.64,15.65,15.45,15.45,381400.0,13.5846,13.5933,13.4195,13.4195,381400.0
2008-09-23 10:50:00,15.45,15.7,15.43,15.49,518700.0,13.4195,13.6367,13.4022,13.4543,518700.0
2008-09-23 11:00:00,15.5,15.53,15.43,15.53,405500.0,13.463,13.489,13.4022,13.489,405500.0
2008-09-23 11:10:00,15.53,15.62,15.51,15.6,260500.0,13.489,13.5672,13.4717,13.5498,260500.0
2008-09-23 11:20:00,15.6,15.62,15.57,15.61,216300.0,13.5498,13.5672,13.5238,13.5585,216300.0
2008-09-23 11:30:00,15.61,15.63,15.55,15.58,218000.0,13.5585,13.5759,13.5064,13.5325,218000.0
2008-09-23 11:40:00,15.57,15.6,15.53,15.53,169000.0,13.5238,13.5498,13.489,13.489,169000.0
2008-09-23 11:50:00,15.53,15.61,15.53,15.59,241300.0,13.489,13.5585,13.489,13.5411,241300.0
2008-09-23 12:00:00,15.58,15.59,15.5,15.59,225800.0,13.5325,13.5411,13.463,13.5411,225800.0
2008-09-23 12:10:00,15.59,15.59,15.52,15.52,242900.0,13.5411,13.5411,13.4803,13.4803,242900.0
2008-09-23 12:20:00,15.53,15.55,15.47,15.55,269100.0,13.489,13.5064,13.4369,13.5064,269100.0
2008-09-23 12:30:00,15.55,15.56,15.49,15.52,176100.0,13.5064,13.5151,13.4543,13.4803,176100.0
2008-09-23 12:40:00,15.53,15.53,15.37,15.44,258300.0,13.489,13.489,13.3501,13.4109,258300.0
2008-09-23 12:50:00,15.43,15.49,15.4,15.44,147800.0,13.4022,13.4543,13.3761,13.4109,147800.0
2008-09-23 13:00:00,15.43,15.44,15.27,15.29,341500.0,13.4022,13.4109,13.2632,13.2806,341500.0
2008-09-23 13:10:00,15.29,15.4,15.25,15.35,226100.0,13.2806,13.3761,13.2458,13.3327,226100.0
2008-09-23 13:20:00,15.35,15.46,15.35,15.44,215900.0,13.3327,13.4282,13.3327,13.4109,215900.0
2008-09-23 13:30:00,15.44,15.47,15.32,15.46,356100.0,13.4109,13.4369,13.3066,13.4282,356100.0
2008-09-23 13:40:00,15.45,15.5,15.43,15.44,152600.0,13.4195,13.463,13.4022,13.4109,152600.0
2008-09-23 13:50:00,15.43,15.47,15.37,15.4,412300.0,13.4022,13.4369,13.3501,13.3761,412300.0
2008-09-23 14:00:00,15.39,15.5,15.37,15.49,310000.0,13.3674,13.463,13.3501,13.4543,310000.0
2008-09-23 14:10:00,15.5,15.5,15.46,15.48,245200.0,13.463,13.463,13.4282,13.4456,245200.0
2008-09-23 14:20:00,15.48,15.53,15.46,15.52,403500.0,13.4456,13.489,13.4282,13.4803,403500.0
2008-09-23 14:30:00,15.53,15.57,15.48,15.51,231900.0,13.489,13.5238,13.4456,13.4717,231900.0
2008-09-23 14:40:00,15.51,15.64,15.49,15.59,393000.0,13.4717,13.5846,13.4543,13.5411,393000.0
2008-09-23 14:50:00,15.59,15.69,15.58,15.67,326500.0,13.5411,13.628,13.5325,13.6106,326500.0
2008-09-23 15:00:00,15.67,15.73,15.59,15.7,616700.0,13.6106,13.6627,13.5411,13.6367,616700.0
2008-09-23 15:10:00,15.7,15.74,15.68,15.69,555100.0,13.6367,13.6714,13.6193,13.628,555100.0
2008-09-23 15:20:00,15.69,15.7,15.52,15.52,403800.0,13.628,13.6367,13.4803,13.4803,403800.0
2008-09-23 15:30:00,15.53,15.54,15.39,15.46,445200.0,13.489,13.4977,13.3674,13.4282,445200.0
2008-09-23 15:40:00,15.46,15.48,15.24,15.26,525500.0,13.4282,13.4456,13.2371,13.2545,525500.0
2008-09-23 15:50:00,15.26,15.28,15.21,15.23,481900.0,13.2545,13.2719,13.2111,13.2285,481900.0
2008-09-24 09:30:00,15.26,15.26,15.26,15.26,100.0,13.2545,13.2545,13.2545,13.2545,100.0
2008-09-24 09:40:00,15.25,15.26,15.02,15.22,415100.0,13.2458,13.2545,13.0461,13.2198,415100.0
2008-09-24 09:50:00,15.22,15.23,15.13,15.14,312600.0,13.2198,13.2285,13.1416,13.1503,312600.0
2008-09-24 10:00:00,15.13,15.18,15.06,15.15,202100.0,13.1416,13.185,13.0808,13.159,202100.0
2008-09-24 10:10:00,15.15,15.17,15.05,15.13,116700.0,13.159,13.1763,13.0721,13.1416,116700.0
2008-09-24 10:20:00,15.14,15.14,15.03,15.07,163900.0,13.1503,13.1503,13.0547,13.0895,163900.0
2008-09-24 10:30:00,15.07,15.25,15.07,15.23,449600.0,13.0895,13.2458,13.0895,13.2285,449600.0
2008-09-24 10:40:00,15.23,15.25,15.2,15.22,191200.0,13.2285,13.2458,13.2024,13.2198,191200.0
2008-09-24 10:50:00,15.22,15.25,15.13,15.2,167700.0,13.2198,13.2458,13.1416,13.2024,167700.0
2008-09-24 11:00:00,15.2,15.2,15.17,15.18,143000.0,13.2024,13.2024,13.1763,13.185,143000.0
2008-09-24 11:10:00,15.19,15.19,15.05,15.06,205300.0,13.1937,13.1937,13.0721,13.0808,205300.0
2008-09-24 11:20:00,15.09,15.1,15.06,15.1,280100.0,13.1069,13.1155,13.0808,13.1155,280100.0
2008-09-24 11:30:00,15.09,15.13,15.06,15.07,347800.0,13.1069,13.1416,13.0808,13.0895,347800.0
2008-09-24 11:40:00,15.06,15.06,14.88,14.9,250000.0,13.0808,13.0808,12.9245,12.9418,250000.0
2008-09-24 11:50:00,14.9,14.97,14.89,14.94,289100.0,12.9418,13.0026,12.9331,12.9766,289100.0
2008-09-24 12:00:00,14.93,14.95,14.87,14.88,245700.0,12.9679,12.9853,12.9158,12.9245,245700.0
2008-09-24 12:10:00,14.89,14.96,14.88,14.91,268200.0,12.9331,12.9939,12.9245,12.9505,268200.0
2008-09-24 12:20:00,14.91,14.95,14.81,14.83,203800.0,12.9505,12.9853,12.8637,12.881,203800.0
2008-09-24 12:30:00,14.82,14.83,14.75,14.77,192900.0,12.8723,12.881,12.8115,12.8289,192900.0
2008-09-24 12:40:00,14.77,14.77,14.69,14.7,292200.0,12.8289,12.8289,12.7594,12.7681,292200.0
2008-09-24 12:50:00,14.7,14.72,14.55,14.6,522300.0,12.7681,12.7855,12.6378,12.6813,522300.0
2008-09-24 13:00:00,14.6,14.73,14.53,14.72,386200.0,12.6813,12.7942,12.6204,12.7855,386200.0
2008-09-24 13:10:00,14.71,14.8,14.7,14.76,178000.0,12.7768,12.855,12.7681,12.8202,178000.0
2008-09-24 13:20:00,14.76,14.81,14.73,14.79,127500.0,12.8202,12.8637,12.7942,12.8463,127500.0
2008-09-24 13:30:00,14.78,14.8,14.73,14.77,152500.0,12.8376,12.855,12.7942,12.8289,152500.0
2008-09-24 13:40:00,14.77,14.93,14.76,14.92,298900.0,12.8289,12.9679,12.8202,12.9592,298900.0
2008-09-24 13:50:00,14.92,14.93,14.83,14.87,166600.0,12.9592,12.9679,12.881,12.9158,166600.0
2008-09-24 14:00:00,14.88,14.9,14.86,14.89,172500.0,12.9245,12.9418,12.9071,12.9331,172500.0
2008-09-24 14:10:00,14.89,14.9,14.8,14.9,234900.0,12.9331,12.9418,12.855,12.9418,234900.0
2008-09-24 14:20:00,14.9,14.91,14.83,14.9,151400.0,12.9418,12.9505,12.881,12.9418,151400.0
2008-09-24 14:30:00,14.9,14.95,14.89,14.92,188300.0,12.9418,12.9853,12.9331,12.9592,188300.0
2008-09-24 14:40:00,14.92,14.97,14.91,14.93,117400.0,12.9592,13.0026,12.9505,12.9679,117400.0
2008-09-24 14:50:00,14.93,14.94,14.84,14.84,145300.0,12.9679,12.9766,12.8897,12.8897,145300.0
2008-09-24 15:00:00,14.84,14.93,14.83,14.93,217100.0,12.8897,12.9679,12.881,12.9679,217100.0
2008-09-24 15:10:00,14.92,14.93,14.8,14.83,284800.0,12.9592,12.9679,12.855,12.881,284800.0
2008-09-24 15:20:00,14.83,14.86,14.81,14.86,275400.0,12.881,12.9071,12.8637,12.9071,275400.0
2008-09-24 15:30:00,14.85,14.89,14.79,14.8,292600.0,12.8984,12.9331,12.8463,12.855,292600.0
2008-09-24 15:40:00,14.8,14.8,14.73,14.73,404700.0,12.855,12.855,12.7942,12.7942,404700.0
2008-09-24 15:50:00,14.74,14.78,14.73,14.75,603100.0,12.8029,12.8376,12.7942,12.8115,603100.0
2008-09-25 09:30:00,14.85,15.05,14.75,14.83,235300.0,12.8984,13.0721,12.8115,12.881,235300.0
2008-09-25 09:40:00,14.83,14.91,14.78,14.85,194100.0,12.881,12.9505,12.8376,12.8984,194100.0
2008-09-25 09:50:00,14.85,14.95,14.84,14.93,204700.0,12.8984,12.9853,12.8897,12.9679,204700.0
2008-09-25 10:00:00,14.93,15.0,14.87,14.95,247900.0,12.9679,13.0287,12.9158,12.9853,247900.0
2008-09-25 10:10:00,14.95,15.13,14.92,15.1,205200.0,12.9853,13.1416,12.9592,13.1155,205200.0
2008-09-25 10:20:00,15.1,15.12,15.05,15.07,145300.0,13.1155,13.1329,13.0721,13.0895,145300.0
2008-09-25 10:30:00,15.08,15.13,15.07,15.1,241700.0,13.0982,13.1416,13.0895,13.1155,241700.0
2008-09-25 10:40:00,15.1,15.17,15.1,15.17,218700.0,13.1155,13.1763,13.1155,13.1763,218700.0
2008-09-25 10:50:00,15.17,15.18,15.1,15.1,212100.0,13.1763,13.185,13.1155,13.1155,212100.0
2008-09-25 11:00:00,15.11,15.18,15.1,15.18,205000.0,13.1242,13.185,13.1155,13.185,205000.0
2008-09-25 11:10:00,15.18,15.23,15.17,15.22,223400.0,13.185,13.2285,13.1763,13.2198,223400.0
2008-09-25 11:20:00,15.21,15.24,15.18,15.23,536900.0,13.2111,13.2371,13.185,13.2285,536900.0
2008-09-25 11:30:00,15.23,15.25,15.2,15.2,120500.0,13.2285,13.2458,13.2024,13.2024,120500.0
2008-09-25 11:40:00,15.2,15.25,15.2,15.21,107100.0,13.2024,13.2458,13.2024,13.2111,107100.0
2008-09-25 11:50:00,15.2,15.22,15.14,15.15,409200.0,13.2024,13.2198,13.1503,13.159,409200.0
2008-09-25 12:00:00,15.15,15.17,15.05,15.06,110500.0,13.159,13.1763,13.0721,13.0808,110500.0
2008-09-25 12:10:00,15.06,15.11,15.05,15.08,107400.0,13.0808,13.1242,13.0721,13.0982,107400.0
2008-09-25 12:20:00,15.09,15.09,14.98,15.0,95700.0,13.1069,13.1069,13.0113,13.0287,95700.0
2008-09-25 12:30:00,15.01,15.1,14.99,15.09,100000.0,13.0374,13.1155,13.02,13.1069,100000.0
2008-09-25 12:40:00,15.09,15.1,15.05,15.07,59300.0,13.1069,13.1155,13.0721,13.0895,59300.0
2008-09-25 12:50:00,15.06,15.1,14.98,15.05,178100.0,13.0808,13.1155,13.0113,13.0721,178100.0
2008-09-25 13:00:00,15.06,15.1,15.01,15.02,187200.0,13.0808,13.1155,13.0374,13.0461,187200.0
2008-09-25 13:10:00,15.03,15.03,14.95,14.98,136900.0,13.0547,13.0547,12.9853,13.0113,136900.0
2008-09-25 13:20:00,14.98,15.07,14.97,15.07,148400.0,13.0113,13.0895,13.0026,13.0895,148400.0
2008-09-25 13:30:00,15.07,15.11,15.04,15.09,162500.0,13.0895,13.1242,13.0634,13.1069,162500.0
2008-09-25 13:40:00,15.09,15.1,15.06,15.07,100600.0,13.1069,13.1155,13.0808,13.0895,100600.0
2008-09-25 13:50:00,15.07,15.07,14.97,15.0,144200.0,13.0895,13.0895,13.0026,13.0287,144200.0
2008-09-25 14:00:00,15.0,15.0,14.94,14.98,201200.0,13.0287,13.0287,12.9766,13.0113,201200.0
2008-09-25 14:10:00,14.98,14.99,14.86,14.92,283200.0,13.0113,13.02,12.9071,12.9592,283200.0
2008-09-25 14:20:00,14.93,14.94,14.88,14.94,162700.0,12.9679,12.9766,12.9245,12.9766,162700.0
2008-09-25 14:30:00,14.94,15.02,14.91,15.0,218100.0,12.9766,13.0461,12.9505,13.0287,218100.0
2008-09-25 14:40:00,15.01,15.01,14.93,14.93,177100.0,13.0374,13.0374,12.9679,12.9679,177100.0
2008-09-25 14:50:00,14.93,15.06,14.91,15.04,141200.0,12.9679,13.0808,12.9505,13.0634,141200.0
2008-09-25 15:00:00,15.04,15.07,15.02,15.04,163100.0,13.0634,13.0895,13.0461,13.0634,163100.0
2008-09-25 15:10:00,15.04,15.11,15.02,15.08,345400.0,13.0634,13.1242,13.0461,13.0982,345400.0
2008-09-25 15:20:00,15.08,15.09,14.99,14.99,314700.0,13.0982,13.1069,13.02,13.02,314700.0
2008-09-25 15:30:00,15.0,15.02,14.96,14.99,306900.0,13.0287,13.0461,12.9939,13.02,306900.0
2008-09-25 15:40:00,15.0,15.0,14.87,14.9,213000.0,13.0287,13.0287,12.9158,12.9418,213000.0
2008-09-25 15:50:00,14.9,14.94,14.86,14.94,347600.0,12.9418,12.9766,12.9071,12.9766,347600.0
2008-09-26 09:30:00,14.72,14.99,14.69,14.74,197100.0,12.7855,13.02,12.7594,12.8029,197100.0
2008-09-26 09:40:00,14.73,14.83,14.62,14.7,215400.0,12.7942,12.881,12.6986,12.7681,215400.0
2008-09-26 09:50:00,14.69,14.77,14.66,14.71,303600.0,12.7594,12.8289,12.7334,12.7768,303600.0
2008-09-26 10:00:00,14.71,14.77,14.7,14.7,300900.0,12.7768,12.8289,12.7681,12.7681,300900.0
2008-09-26 10:10:00,14.7,14.71,14.62,14.7,295300.0,12.7681,12.7768,12.6986,12.7681,295300.0
2008-09-26 10:20:00,14.71,14.75,14.68,14.71,129800.0,12.7768,12.8115,12.7507,12.7768,129800.0
2008-09-26 10:30:00,14.72,14.74,14.68,14.7,224800.0,12.7855,12.8029,12.7507,12.7681,224800.0
2008-09-26 10:40:00,14.7,14.7,14.65,14.66,105400.0,12.7681,12.7681,12.7247,12.7334,105400.0
2008-09-26 10:50:00,14.67,14.77,14.67,14.73,284700.0,12.7421,12.8289,12.7421,12.7942,284700.0
2008-09-26 11:00:00,14.74,14.75,14.69,14.7,232300.0,12.8029,12.8115,12.7594,12.7681,232300.0
2008-09-26 11:10:00,14.7,14.71,14.64,14.64,308900.0,12.7681,12.7768,12.716,12.716,308900.0
2008-09-26 11:20:00,14.65,14.65,14.62,14.64,188300.0,12.7247,12.7247,12.6986,12.716,188300.0
2008-09-26 11:30:00,14.64,14.71,14.62,14.65,179600.0,12.716,12.7768,12.6986,12.7247,179600.0
2008-09-26 11:40:00,14.65,14.65,14.53,14.54,307400.0,12.7247,12.7247,12.6204,12.6291,307400.0
2008-09-26 11:50:00,14.55,14.57,14.49,14.5,401900.0,12.6378,12.6552,12.5857,12.5944,401900.0
2008-09-26 12:00:00,14.5,14.56,14.48,14.56,171200.0,12.5944,12.6465,12.577,12.6465,171200.0
2008-09-26 12:10:00,14.55,14.6,14.55,14.57,97600.0,12.6378,12.6813,12.6378,12.6552,97600.0
2008-09-26 12:20:00,14.57,14.67,14.57,14.64,119400.0,12.6552,12.7421,12.6552,12.716,119400.0
2008-09-26 12:30:00,14.64,14.67,14.58,14.6,208000.0,12.716,12.7421,12.6639,12.6813,208000.0
2008-09-26 12:40:00,14.59,14.66,14.59,14.63,195800.0,12.6726,12.7334,12.6726,12.7073,195800.0
2008-09-26 12:50:00,14.63,14.68,14.63,14.64,89600.0,12.7073,12.7507,12.7073,12.716,89600.0
2008-09-26 13:00:00,14.64,14.68,14.62,14.66,116500.0,12.716,12.7507,12.6986,12.7334,116500.0
2008-09-26 13:10:00,14.67,14.75,14.66,14.71,136200.0,12.7421,12.8115,12.7334,12.7768,136200.0
2008-09-26 13:20:00,14.72,14.74,14.67,14.69,188700.0,12.7855,12.8029,12.7421,12.7594,188700.0
2008-09-26 13:30:00,14.69,14.7,14.65,14.69,107500.0,12.7594,12.7681,12.7247,12.7594,107500.0
2008-09-26 13:40:00,14.69,14.71,14.63,14.64,387300.0,12.7594,12.7768,12.7073,12.716,387300.0
2008-09-26 13:50:00,14.64,14.66,14.56,14.57,170000.0,12.716,12.7334,12.6465,12.6552,170000.0
2008-09-26 14:00:00,14.57,14.57,14.52,14.53,133900.0,12.6552,12.6552,12.6118,12.6204,133900.0
2008-09-26 14:10:00,14.53,14.59,14.52,14.59,100500.0,12.6204,12.6726,12.6118,12.6726,100500.0
2008-09-26 14:20:00,14.58,14.59,14.52,14.52,120700.0,12.6639,12.6726,12.6118,12.6118,120700.0
2008-09-26 14:30:00,14.52,14.52,14.48,14.51,157400.0,12.6118,12.6118,12.577,12.6031,157400.0
2008-09-26 14:40:00,14.51,14.53,14.47,14.52,229000.0,12.6031,12.6204,12.5683,12.6118,229000.0
2008-09-26 14:50:00,14.52,14.53,14.46,14.48,204100.0,12.6118,12.6204,12.5596,12.577,204100.0
2008-09-26 15:00:00,14.47,14.49,14.35,14.4,397700.0,12.5683,12.5857,12.4641,12.5075,397700.0
2008-09-26 15:10:00,14.4,14.43,14.39,14.42,145300.0,12.5075,12.5336,12.4988,12.5249,145300.0
2008-09-26 15:20:00,14.42,14.5,14.41,14.47,465600.0,12.5249,12.5944,12.5162,12.5683,465600.0
2008-09-26 15:30:00,14.47,14.5,14.42,14.48,483100.0,12.5683,12.5944,12.5249,12.577,483100.0
2008-09-26 15:40:00,14.48,14.5,14.46,14.47,305500.0,12.577,12.5944,12.5596,12.5683,305500.0
2008-09-26 15:50:00,14.46,14.62,14.46,14.56,521200.0,12.5596,12.6986,12.5596,12.6465,521200.0
2008-09-29 09:30:00,14.58,15.02,14.58,14.89,325600.0,12.6639,13.0461,12.6639,12.9331,325600.0
2008-09-29 09:40:00,14.88,14.91,14.74,14.74,898000.0,12.9245,12.9505,12.8029,12.8029,898000.0
2008-09-29 09:50:00,14.74,14.74,14.47,14.56,488700.0,12.8029,12.8029,12.5683,12.6465,488700.0
2008-09-29 10:00:00,14.55,14.68,14.54,14.57,371700.0,12.6378,12.7507,12.6291,12.6552,371700.0
2008-09-29 10:10:00,14.58,14.6,14.45,14.58,293900.0,12.6639,12.6813,12.551,12.6639,293900.0
2008-09-29 10:20:00,14.58,14.67,14.48,14.67,360500.0,12.6639,12.7421,12.577,12.7421,360500.0
2008-09-29 10:30:00,14.67,14.77,14.66,14.76,192500.0,12.7421,12.8289,12.7334,12.8202,192500.0
2008-09-29 10:40:00,14.75,14.87,14.75,14.86,256800.0,12.8115,12.9158,12.8115,12.9071,256800.0
2008-09-29 10:50:00,14.86,14.86,14.66,14.74,184100.0,12.9071,12.9071,12.7334,12.8029,184100.0
2008-09-29 11:00:00,14.74,14.83,14.72,14.82,355700.0,12.8029,12.881,12.7855,12.8723,355700.0
2008-09-29 11:10:00,14.81,14.82,14.63,14.66,255300.0,12.8637,12.8723,12.7073,12.7334,255300.0
2008-09-29 11:20:00,14.66,14.74,14.63,14.72,120600.0,12.7334,12.8029,12.7073,12.7855,120600.0
2008-09-29 11:30:00,14.72,14.72,14.59,14.64,217500.0,12.7855,12.7855,12.6726,12.716,217500.0
2008-09-29 11:40:00,14.63,14.71,14.61,14.71,173700.0,12.7073,12.7768,12.6899,12.7768,173700.0
2008-09-29 11:50:00,14.7,14.75,14.68,14.69,171000.0,12.7681,12.8115,12.7507,12.7594,171000.0
2008-09-29 12:00:00,14.69,14.71,14.67,14.7,109500.0,12.7594,12.7768,12.7421,12.7681,109500.0
2008-09-29 12:10:00,14.7,14.76,14.65,14.65,267800.0,12.7681,12.8202,12.7247,12.7247,267800.0
2008-09-29 12:20:00,14.65,14.72,14.65,14.72,161600.0,12.7247,12.7855,12.7247,12.7855,161600.0
2008-09-29 12:30:00,14.71,14.72,14.65,14.69,362900.0,12.7768,12.7855,12.7247,12.7594,362900.0
2008-09-29 12:40:00,14.69,14.78,14.69,14.76,172900.0,12.7594,12.8376,12.7594,12.8202,172900.0
2008-09-29 12:50:00,14.76,14.77,14.73,14.76,184100.0,12.8202,12.8289,12.7942,12.8202,184100.0
2008-09-29 13:00:00,14.76,14.77,14.71,14.73,140800.0,12.8202,12.8289,12.7768,12.7942,140800.0
2008-09-29 13:10:00,14.72,14.8,14.72,14.78,209300.0,12.7855,12.855,12.7855,12.8376,209300.0
2008-09-29 13:20:00,14.79,14.92,14.77,14.87,160500.0,12.8463,12.9592,12.8289,12.9158,160500.0
2008-09-29 13:30:00,14.87,14.88,14.69,14.74,271100.0,12.9158,12.9245,12.7594,12.8029,271100.0
2008-09-29 13:40:00,14.73,14.75,14.32,14.48,516200.0,12.7942,12.8115,12.438,12.577,516200.0
2008-09-29 13:50:00,14.48,14.79,14.43,14.55,434100.0,12.577,12.8463,12.5336,12.6378,434100.0
2008-09-29 14:00:00,14.56,14.82,14.49,14.69,476300.0,12.6465,12.8723,12.5857,12.7594,476300.0
2008-09-29 14:10:00,14.69,14.73,14.35,14.47,485900.0,12.7594,12.7942,12.4641,12.5683,485900.0
2008-09-29 14:20:00,14.46,14.59,14.36,14.44,408500.0,12.5596,12.6726,12.4728,12.5423,408500.0
2008-09-29 14:30:00,14.44,14.46,14.35,14.46,175000.0,12.5423,12.5596,12.4641,12.5596,175000.0
2008-09-29 14:40:00,14.46,14.57,14.43,14.43,192600.0,12.5596,12.6552,12.5336,12.5336,192600.0
2008-09-29 14:50:00,14.44,14.57,14.39,14.42,236200.0,12.5423,12.6552,12.4988,12.5249,236200.0
2008-09-29 15:00:00,14.42,14.46,14.36,14.36,295200.0,12.5249,12.5596,12.4728,12.4728,295200.0
2008-09-29 15:10:00,14.36,14.41,14.31,14.32,238600.0,12.4728,12.5162,12.4294,12.438,238600.0
2008-09-29 15:20:00,14.31,14.32,14.09,14.14,409400.0,12.4294,12.438,12.2383,12.2817,409400.0
2008-09-29 15:30:00,14.14,14.14,14.02,14.08,314400.0,12.2817,12.2817,12.1775,12.2296,314400.0
2008-09-29 15:40:00,14.07,14.29,14.04,14.16,472400.0,12.2209,12.412,12.1948,12.2991,472400.0
2008-09-29 15:50:00,14.16,14.25,14.14,14.18,501900.0,12.2991,12.3772,12.2817,12.3164,501900.0
2008-09-30 09:30:00,14.47,14.47,14.1,14.1,218900.0,12.5683,12.5683,12.247,12.247,218900.0
2008-09-30 09:40:00,14.1,14.15,13.85,13.93,371400.0,12.247,12.2904,12.0298,12.0993,371400.0
2008-09-30 09:50:00,13.92,13.94,13.82,13.88,296500.0,12.0906,12.108,12.0038,12.0559,296500.0
2008-09-30 10:00:00,13.87,13.96,13.83,13.91,330600.0,12.0472,12.1254,12.0124,12.0819,330600.0
2008-09-30 10:10:00,13.91,14.07,13.91,13.98,359500.0,12.0819,12.2209,12.0819,12.1427,359500.0
2008-09-30 10:20:00,13.98,13.99,13.82,13.83,146600.0,12.1427,12.1514,12.0038,12.0124,146600.0
2008-09-30 10:30:00,13.83,13.91,13.82,13.88,302500.0,12.0124,12.0819,12.0038,12.0559,302500.0
2008-09-30 10:40:00,13.89,13.93,13.86,13.91,219400.0,12.0646,12.0993,12.0385,12.0819,219400.0
2008-09-30 10:50:00,13.9,13.93,13.83,13.83,163200.0,12.0732,12.0993,12.0124,12.0124,163200.0
2008-09-30 11:00:00,13.83,13.88,13.83,13.87,219100.0,12.0124,12.0559,12.0124,12.0472,219100.0
2008-09-30 11:10:00,13.87,13.91,13.86,13.89,118300.0,12.0472,12.0819,12.0385,12.0646,118300.0
2008-09-30 11:20:00,13.9,14.03,13.87,14.02,312800.0,12.0732,12.1862,12.0472,12.1775,312800.0
2008-09-30 11:30:00,14.03,14.05,13.97,14.04,252900.0,12.1862,12.2035,12.134,12.1948,252900.0
2008-09-30 11:40:00,14.04,14.16,14.03,14.15,332700.0,12.1948,12.2991,12.1862,12.2904,332700.0
2008-09-30 11:50:00,14.16,14.16,14.09,14.11,238200.0,12.2991,12.2991,12.2383,12.2556,238200.0
2008-09-30 12:00:00,14.11,14.12,14.04,14.09,247100.0,12.2556,12.2643,12.1948,12.2383,247100.0
2008-09-30 12:10:00,14.09,14.09,14.04,14.06,99400.0,12.2383,12.2383,12.1948,12.2122,99400.0
2008-09-30 12:20:00,14.07,14.08,14.04,14.07,137800.0,12.2209,12.2296,12.1948,12.2209,137800.0
2008-09-30 12:30:00,14.08,14.1,14.04,14.06,122300.0,12.2296,12.247,12.1948,12.2122,122300.0
2008-09-30 12:40:00,14.06,14.15,14.05,14.14,122600.0,12.2122,12.2904,12.2035,12.2817,122600.0
2008-09-30 12:50:00,14.14,14.18,14.11,14.17,161200.0,12.2817,12.3164,12.2556,12.3078,161200.0
2008-09-30 13:00:00,14.17,14.17,14.11,14.17,181500.0,12.3078,12.3078,12.2556,12.3078,181500.0
2008-09-30 13:10:00,14.16,14.25,14.13,14.23,135700.0,12.2991,12.3772,12.273,12.3599,135700.0
2008-09-30 13:20:00,14.23,14.28,14.2,14.28,155000.0,12.3599,12.4033,12.3338,12.4033,155000.0
2008-09-30 13:30:00,14.27,14.35,14.26,14.29,229400.0,12.3946,12.4641,12.3859,12.412,229400.0
2008-09-30 13:40:00,14.29,14.32,14.26,14.28,125300.0,12.412,12.438,12.3859,12.4033,125300.0
2008-09-30 13:50:00,14.29,14.34,14.28,14.3,120600.0,12.412,12.4554,12.4033,12.4207,120600.0
2008-09-30 14:00:00,14.29,14.39,14.29,14.38,127800.0,12.412,12.4988,12.412,12.4902,127800.0
2008-09-30 14:10:00,14.39,14.41,14.37,14.41,200000.0,12.4988,12.5162,12.4815,12.5162,200000.0
2008-09-30 14:20:00,14.41,14.45,14.37,14.44,222100.0,12.5162,12.551,12.4815,12.5423,222100.0
2008-09-30 14:30:00,14.44,14.45,14.29,14.3,389500.0,12.5423,12.551,12.412,12.4207,389500.0
2008-09-30 14:40:00,14.29,14.34,14.27,14.34,198400.0,12.412,12.4554,12.3946,12.4554,198400.0
2008-09-30 14:50:00,14.33,14.4,14.31,14.33,168500.0,12.4467,12.5075,12.4294,12.4467,168500.0
2008-09-30 15:00:00,14.33,14.42,14.32,14.4,129500.0,12.4467,12.5249,12.438,12.5075,129500.0
2008-09-30 15:10:00,14.4,14.4,14.33,14.37,204300.0,12.5075,12.5075,12.4467,12.4815,204300.0
2008-09-30 15:20:00,14.36,14.5,14.36,14.5,282700.0,12.4728,12.5944,12.4728,12.5944,282700.0
2008-09-30 15:30:00,14.5,14.52,14.44,14.45,232500.0,12.5944,12.6118,12.5423,12.551,232500.0
2008-09-30 15:40:00,14.44,14.49,14.4,14.47,257600.0,12.5423,12.5857,12.5075,12.5683,257600.0
2008-09-30 15:50:00,14.47,14.52,14.45,14.52,414000.0,12.5683,12.6118,12.551,12.6118,414000.0
2008-10-01 09:30:00,14.39,14.48,14.15,14.42,152000.0,12.4988,12.577,12.2904,12.5249,152000.0
2008-10-01 09:40:00,14.42,14.55,14.37,14.53,164200.0,12.5249,12.6378,12.4815,12.6204,164200.0
2008-10-01 09:50:00,14.53,14.55,14.42,14.42,135800.0,12.6204,12.6378,12.5249,12.5249,135800.0
2008-10-01 10:00:00,14.43,14.43,14.26,14.3,230400.0,12.5336,12.5336,12.3859,12.4207,230400.0
2008-10-01 10:10:00,14.3,14.32,14.27,14.31,275900.0,12.4207,12.438,12.3946,12.4294,275900.0
2008-10-01 10:20:00,14.31,14.31,14.24,14.27,243300.0,12.4294,12.4294,12.3686,12.3946,243300.0
2008-10-01 10:30:00,14.26,14.27,14.09,14.14,609700.0,12.3859,12.3946,12.2383,12.2817,609700.0
2008-10-01 10:40:00,14.14,14.19,14.14,14.16,361700.0,12.2817,12.3251,12.2817,12.2991,361700.0
2008-10-01 10:50:00,14.15,14.2,14.07,14.16,226600.0,12.2904,12.3338,12.2209,12.2991,226600.0
2008-10-01 11:00:00,14.16,14.19,14.14,14.17,115600.0,12.2991,12.3251,12.2817,12.3078,115600.0
2008-10-01 11:10:00,14.17,14.2,14.16,14.19,114900.0,12.3078,12.3338,12.2991,12.3251,114900.0
2008-10-01 11:20:00,14.19,14.24,14.19,14.24,253400.0,12.3251,12.3686,12.3251,12.3686,253400.0
2008-10-01 11:30:00,14.24,14.27,14.22,14.25,183100.0,12.3686,12.3946,12.3512,12.3772,183100.0
2008-10-01 11:40:00,14.25,14.25,14.16,14.19,145900.0,12.3772,12.3772,12.2991,12.3251,145900.0
2008-10-01 11:50:00,14.19,14.2,14.17,14.18,109600.0,12.3251,12.3338,12.3078,12.3164,109600.0
2008-10-01 12:00:00,14.17,14.22,14.17,14.2,186700.0,12.3078,12.3512,12.3078,12.3338,186700.0
2008-10-01 12:10:00,14.21,14.25,14.19,14.24,314700.0,12.3425,12.3772,12.3251,12.3686,314700.0
2008-10-01 12:20:00,14.23,14.33,14.22,14.3,299600.0,12.3599,12.4467,12.3512,12.4207,299600.0
2008-10-01 12:30:00,14.29,14.32,14.28,14.31,234500.0,12.412,12.438,12.4033,12.4294,234500.0
2008-10-01 12:40:00,14.31,14.35,14.27,14.35,213500.0,12.4294,12.4641,12.3946,12.4641,213500.0
2008-10-01 12:50:00,14.35,14.35,14.29,14.3,95700.0,12.4641,12.4641,12.412,12.4207,95700.0
2008-10-01 13:00:00,14.31,14.31,14.24,14.25,118800.0,12.4294,12.4294,12.3686,12.3772,118800.0
2008-10-01 13:10:00,14.24,14.27,14.2,14.21,200000.0,12.3686,12.3946,12.3338,12.3425,200000.0
2008-10-01 13:20:00,14.21,14.23,14.2,14.21,156500.0,12.3425,12.3599,12.3338,12.3425,156500.0
2008-10-01 13:30:00,14.22,14.24,14.17,14.2,377300.0,12.3512,12.3686,12.3078,12.3338,377300.0
2008-10-01 13:40:00,14.2,14.34,14.14,14.24,322700.0,12.3338,12.4554,12.2817,12.3686,322700.0
2008-10-01 13:50:00,14.23,14.29,14.16,14.19,222300.0,12.3599,12.412,12.2991,12.3251,222300.0
2008-10-01 14:00:00,14.2,14.28,14.16,14.25,232700.0,12.3338,12.4033,12.2991,12.3772,232700.0
2008-10-01 14:10:00,14.26,14.29,14.21,14.27,376000.0,12.3859,12.412,12.3425,12.3946,376000.0
2008-10-01 14:20:00,14.27,14.27,14.19,14.22,289900.0,12.3946,12.3946,12.3251,12.3512,289900.0
2008-10-01 14:30:00,14.23,14.24,14.19,14.23,195400.0,12.3599,12.3686,12.3251,12.3599,195400.0
2008-10-01 14:40:00,14.23,14.25,14.16,14.19,333700.0,12.3599,12.3772,12.2991,12.3251,333700.0
2008-10-01 14:50:00,14.19,14.2,14.11,14.15,209000.0,12.3251,12.3338,12.2556,12.2904,209000.0
2008-10-01 15:00:00,14.14,14.16,14.11,14.13,227400.0,12.2817,12.2991,12.2556,12.273,227400.0
2008-10-01 15:10:00,14.14,14.17,14.09,14.12,211600.0,12.2817,12.3078,12.2383,12.2643,211600.0
2008-10-01 15:20:00,14.12,14.16,14.1,14.14,188500.0,12.2643,12.2991,12.247,12.2817,188500.0
2008-10-01 15:30:00,14.14,14.19,14.13,14.15,319300.0,12.2817,12.3251,12.273,12.2904,319300.0
2008-10-01 15:40:00,14.15,14.27,14.14,14.22,769600.0,12.2904,12.3946,12.2817,12.3512,769600.0
2008-10-01 15:50:00,14.22,14.25,14.17,14.21,612200.0,12.3512,12.3772,12.3078,12.3425,612200.0
2008-10-02 09:30:00,14.18,14.97,14.18,14.7,662100.0,12.3164,13.0026,12.3164,12.7681,662100.0
2008-10-02 09:40:00,14.7,14.7,14.44,14.57,504900.0,12.7681,12.7681,12.5423,12.6552,504900.0
2008-10-02 09:50:00,14.57,14.61,14.51,14.59,338500.0,12.6552,12.6899,12.6031,12.6726,338500.0
2008-10-02 10:00:00,14.59,14.62,14.47,14.5,619400.0,12.6726,12.6986,12.5683,12.5944,619400.0
2008-10-02 10:10:00,14.5,14.51,14.46,14.48,303900.0,12.5944,12.6031,12.5596,12.577,303900.0
2008-10-02 10:20:00,14.48,14.53,14.43,14.46,337500.0,12.577,12.6204,12.5336,12.5596,337500.0
2008-10-02 10:30:00,14.46,14.49,14.38,14.42,232200.0,12.5596,12.5857,12.4902,12.5249,232200.0
2008-10-02 10:40:00,14.41,14.41,14.33,14.33,325000.0,12.5162,12.5162,12.4467,12.4467,325000.0
2008-10-02 10:50:00,14.34,14.35,14.3,14.34,195500.0,12.4554,12.4641,12.4207,12.4554,195500.0
2008-10-02 11:00:00,14.34,14.36,14.14,14.17,241200.0,12.4554,12.4728,12.2817,12.3078,241200.0
2008-10-02 11:10:00,14.17,14.18,14.05,14.07,319700.0,12.3078,12.3164,12.2035,12.2209,319700.0
2008-10-02 11:20:00,14.07,14.12,13.99,14.02,398500.0,12.2209,12.2643,12.1514,12.1775,398500.0
2008-10-02 11:30:00,14.02,14.02,13.97,14.0,384900.0,12.1775,12.1775,12.134,12.1601,384900.0
2008-10-02 11:40:00,14.0,14.04,13.99,14.03,325700.0,12.1601,12.1948,12.1514,12.1862,325700.0
2008-10-02 11:50:00,14.02,14.04,14.0,14.02,341400.0,12.1775,12.1948,12.1601,12.1775,341400.0
2008-10-02 12:00:00,14.02,14.03,13.99,14.0,309000.0,12.1775,12.1862,12.1514,12.1601,309000.0
2008-10-02 12:10:00,14.0,14.01,13.92,13.98,259500.0,12.1601,12.1688,12.0906,12.1427,259500.0
2008-10-02 12:20:00,13.98,14.0,13.98,14.0,205600.0,12.1427,12.1601,12.1427,12.1601,205600.0
2008-10-02 12:30:00,14.0,14.01,13.99,14.0,337000.0,12.1601,12.1688,12.1514,12.1601,337000.0
2008-10-02 12:40:00,14.0,14.01,13.99,14.0,162400.0,12.1601,12.1688,12.1514,12.1601,162400.0
2008-10-02 12:50:00,14.0,14.01,13.99,14.0,165400.0,12.1601,12.1688,12.1514,12.1601,165400.0
2008-10-02 13:00:00,14.0,14.0,13.93,13.93,137900.0,12.1601,12.1601,12.0993,12.0993,137900.0
2008-10-02 13:10:00,13.94,13.94,13.85,13.87,309400.0,12.108,12.108,12.0298,12.0472,309400.0
2008-10-02 13:20:00,13.86,13.91,13.86,13.9,204200.0,12.0385,12.0819,12.0385,12.0732,204200.0
2008-10-02 13:30:00,13.9,13.92,13.88,13.91,199300.0,12.0732,12.0906,12.0559,12.0819,199300.0
2008-10-02 13:40:00,13.91,13.91,13.88,13.89,297800.0,12.0819,12.0819,12.0559,12.0646,297800.0
2008-10-02 13:50:00,13.89,13.9,13.74,13.79,451000.0,12.0646,12.0732,11.9343,11.9777,451000.0
2008-10-02 14:00:00,13.79,13.83,13.65,13.65,555400.0,11.9777,12.0124,11.8561,11.8561,555400.0
2008-10-02 14:10:00,13.65,13.7,13.59,13.64,435800.0,11.8561,11.8995,11.804,11.8474,435800.0
2008-10-02 14:20:00,13.64,13.65,13.56,13.56,305900.0,11.8474,11.8561,11.7779,11.7779,305900.0
2008-10-02 14:30:00,13.56,13.57,13.45,13.49,419500.0,11.7779,11.7866,11.6824,11.7171,419500.0
2008-10-02 14:40:00,13.5,13.6,13.47,13.57,376600.0,11.7258,11.8127,11.6998,11.7866,376600.0
2008-10-02 14:50:00,13.58,13.61,13.55,13.61,350000.0,11.7953,11.8214,11.7692,11.8214,350000.0
2008-10-02 15:00:00,13.6,13.68,13.59,13.66,337800.0,11.8127,11.8822,11.804,11.8648,337800.0
2008-10-02 15:10:00,13.66,13.68,13.52,13.54,541400.0,11.8648,11.8822,11.7432,11.7606,541400.0
2008-10-02 15:20:00,13.53,13.56,13.45,13.46,480800.0,11.7519,11.7779,11.6824,11.6911,480800.0
2008-10-02 15:30:00,13.46,13.56,13.45,13.5,405300.0,11.6911,11.7779,11.6824,11.7258,405300.0
2008-10-02 15:40:00,13.49,13.5,13.38,13.39,427500.0,11.7171,11.7258,11.6216,11.6303,427500.0
2008-10-02 15:50:00,13.38,13.48,13.38,13.4,983100.0,11.6216,11.7084,11.6216,11.639,983100.0
2008-10-03 09:30:00,13.64,13.78,13.55,13.56,171400.0,11.8474,11.969,11.7692,11.7779,171400.0
2008-10-03 09:40:00,13.57,13.68,13.55,13.61,257900.0,11.7866,11.8822,11.7692,11.8214,257900.0
2008-10-03 09:50:00,13.61,13.63,13.48,13.51,204100.0,11.8214,11.8387,11.7084,11.7345,204100.0
2008-10-03 10:00:00,13.5,13.53,13.43,13.45,144900.0,11.7258,11.7519,11.665,11.6824,144900.0
2008-10-03 10:10:00,13.45,13.51,13.44,13.49,160000.0,11.6824,11.7345,11.6737,11.7171,160000.0
2008-10-03 10:20:00,13.48,13.49,13.37,13.42,313300.0,11.7084,11.7171,11.6129,11.6563,313300.0
2008-10-03 10:30:00,13.41,13.43,13.38,13.39,224000.0,11.6476,11.665,11.6216,11.6303,224000.0
2008-10-03 10:40:00,13.39,13.41,13.38,13.4,137700.0,11.6303,11.6476,11.6216,11.639,137700.0
2008-10-03 10:50:00,13.4,13.47,13.4,13.47,289400.0,11.639,11.6998,11.639,11.6998,289400.0
2008-10-03 11:00:00,13.46,13.62,13.46,13.5,380900.0,11.6911,11.83,11.6911,11.7258,380900.0
2008-10-03 11:10:00,13.5,13.51,13.41,13.43,203300.0,11.7258,11.7345,11.6476,11.665,203300.0
2008-10-03 11:20:00,13.43,13.5,13.43,13.47,192300.0,11.665,11.7258,11.665,11.6998,192300.0
2008-10-03 11:30:00,13.47,13.51,13.46,13.51,169700.0,11.6998,11.7345,11.6911,11.7345,169700.0
2008-10-03 11:40:00,13.5,13.52,13.48,13.49,83800.0,11.7258,11.7432,11.7084,11.7171,83800.0
2008-10-03 11:50:00,13.5,13.54,13.48,13.54,74800.0,11.7258,11.7606,11.7084,11.7606,74800.0
2008-10-03 12:00:00,13.53,13.59,13.48,13.49,212600.0,11.7519,11.804,11.7084,11.7171,212600.0
2008-10-03 12:10:00,13.49,13.52,13.48,13.52,147700.0,11.7171,11.7432,11.7084,11.7432,147700.0
2008-10-03 12:20:00,13.52,13.53,13.5,13.53,138400.0,11.7432,11.7519,11.7258,11.7519,138400.0
2008-10-03 12:30:00,13.53,13.57,13.52,13.57,60800.0,11.7519,11.7866,11.7432,11.7866,60800.0
2008-10-03 12:40:00,13.57,13.63,13.56,13.59,110600.0,11.7866,11.8387,11.7779,11.804,110600.0
2008-10-03 12:50:00,13.59,13.59,13.55,13.57,104600.0,11.804,11.804,11.7692,11.7866,104600.0
2008-10-03 13:00:00,13.57,13.69,13.51,13.65,347800.0,11.7866,11.8908,11.7345,11.8561,347800.0
2008-10-03 13:10:00,13.64,13.65,13.5,13.54,163400.0,11.8474,11.8561,11.7258,11.7606,163400.0
2008-10-03 13:20:00,13.55,13.61,13.48,13.5,455400.0,11.7692,11.8214,11.7084,11.7258,455400.0
2008-10-03 13:30:00,13.5,13.59,13.41,13.57,533300.0,11.7258,11.804,11.6476,11.7866,533300.0
2008-10-03 13:40:00,13.58,13.63,13.42,13.6,415800.0,11.7953,11.8387,11.6563,11.8127,415800.0
2008-10-03 13:50:00,13.6,13.66,13.5,13.59,418700.0,11.8127,11.8648,11.7258,11.804,418700.0
2008-10-03 14:00:00,13.59,13.6,13.46,13.47,364500.0,11.804,11.8127,11.6911,11.6998,364500.0
2008-10-03 14:10:00,13.47,13.52,13.47,13.49,194400.0,11.6998,11.7432,11.6998,11.7171,194400.0
2008-10-03 14:20:00,13.5,13.51,13.37,13.4,309200.0,11.7258,11.7345,11.6129,11.639,309200.0
2008-10-03 14:30:00,13.4,13.51,13.33,13.49,423900.0,11.639,11.7345,11.5782,11.7171,423900.0
2008-10-03 14:40:00,13.49,13.51,13.35,13.48,315800.0,11.7171,11.7345,11.5955,11.7084,315800.0
2008-10-03 14:50:00,13.48,13.61,13.48,13.59,273800.0,11.7084,11.8214,11.7084,11.804,273800.0
2008-10-03 15:00:00,13.59,13.63,13.47,13.48,389100.0,11.804,11.8387,11.6998,11.7084,389100.0
2008-10-03 15:10:00,13.49,13.49,13.41,13.43,408900.0,11.7171,11.7171,11.6476,11.665,408900.0
2008-10-03 15:20:00,13.43,13.43,13.35,13.39,441500.0,11.665,11.665,11.5955,11.6303,441500.0
2008-10-03 15:30:00,13.39,13.45,13.33,13.33,389100.0,11.6303,11.6824,11.5782,11.5782,389100.0
2008-10-03 15:40:00,13.34,13.39,13.28,13.36,722800.0,11.5868,11.6303,11.5347,11.6042,722800.0
2008-10-03 15:50:00,13.36,13.48,13.35,13.45,1006700.0,11.6042,11.7084,11.5955,11.6824,1006700.0
2008-10-06 09:30:00,13.19,13.69,13.19,13.68,566000.0,11.4566,11.8908,11.4566,11.8822,566000.0
2008-10-06 09:40:00,13.68,13.68,13.35,13.47,444300.0,11.8822,11.8822,11.5955,11.6998,444300.0
2008-10-06 09:50:00,13.47,13.49,13.27,13.33,271000.0,11.6998,11.7171,11.526,11.5782,271000.0
2008-10-06 10:00:00,13.33,13.35,13.12,13.2,543000.0,11.5782,11.5955,11.3958,11.4652,543000.0
2008-10-06 10:10:00,13.21,13.22,13.01,13.02,473900.0,11.4739,11.4826,11.3002,11.3089,473900.0
2008-10-06 10:20:00,13.02,13.07,12.85,12.86,408400.0,11.3089,11.3523,11.1612,11.1699,408400.0
2008-10-06 10:30:00,12.87,12.9,12.76,12.81,488100.0,11.1786,11.2047,11.0831,11.1265,488100.0
2008-10-06 10:40:00,12.81,12.86,12.63,12.65,524500.0,11.1265,11.1699,10.9702,10.9875,524500.0
2008-10-06 10:50:00,12.66,12.82,12.63,12.82,431100.0,10.9962,11.1352,10.9702,11.1352,431100.0
2008-10-06 11:00:00,12.82,12.86,12.73,12.75,420200.0,11.1352,11.1699,11.057,11.0744,420200.0
2008-10-06 11:10:00,12.75,12.84,12.73,12.84,299000.0,11.0744,11.1526,11.057,11.1526,299000.0
2008-10-06 11:20:00,12.83,12.93,12.77,12.88,268100.0,11.1439,11.2307,11.0918,11.1873,268100.0
2008-10-06 11:30:00,12.88,12.93,12.85,12.85,254300.0,11.1873,11.2307,11.1612,11.1612,254300.0
2008-10-06 11:40:00,12.85,12.86,12.7,12.72,229600.0,11.1612,11.1699,11.031,11.0483,229600.0
2008-10-06 11:50:00,12.71,12.72,12.66,12.67,187300.0,11.0396,11.0483,10.9962,11.0049,187300.0
2008-10-06 12:00:00,12.67,12.73,12.66,12.67,249000.0,11.0049,11.057,10.9962,11.0049,249000.0
2008-10-06 12:10:00,12.68,12.68,12.55,12.56,332600.0,11.0136,11.0136,10.9007,10.9093,332600.0
2008-10-06 12:20:00,12.56,12.58,12.5,12.52,200800.0,10.9093,10.9267,10.8572,10.8746,200800.0
2008-10-06 12:30:00,12.53,12.56,12.44,12.44,213400.0,10.8833,10.9093,10.8051,10.8051,213400.0
2008-10-06 12:40:00,12.45,12.5,12.38,12.42,242100.0,10.8138,10.8572,10.753,10.7877,242100.0
2008-10-06 12:50:00,12.42,12.52,12.4,12.45,307600.0,10.7877,10.8746,10.7704,10.8138,307600.0
2008-10-06 13:00:00,12.45,12.53,12.38,12.5,247200.0,10.8138,10.8833,10.753,10.8572,247200.0
2008-10-06 13:10:00,12.5,12.61,12.5,12.56,162600.0,10.8572,10.9528,10.8572,10.9093,162600.0
2008-10-06 13:20:00,12.56,12.65,12.55,12.59,183100.0,10.9093,10.9875,10.9007,10.9354,183100.0
2008-10-06 13:30:00,12.59,12.59,12.5,12.53,188700.0,10.9354,10.9354,10.8572,10.8833,188700.0
2008-10-06 13:40:00,12.54,12.58,12.41,12.44,281600.0,10.892,10.9267,10.7791,10.8051,281600.0
2008-10-06 13:50:00,12.44,12.51,12.43,12.5,214200.0,10.8051,10.8659,10.7964,10.8572,214200.0
2008-10-06 14:00:00,12.5,12.54,12.45,12.48,277700.0,10.8572,10.892,10.8138,10.8399,277700.0
2008-10-06 14:10:00,12.48,12.54,12.4,12.4,301200.0,10.8399,10.892,10.7704,10.7704,301200.0
2008-10-06 14:20:00,12.39,12.42,12.29,12.32,343000.0,10.7617,10.7877,10.6748,10.7009,343000.0
2008-10-06 14:30:00,12.32,12.38,12.29,12.29,414300.0,10.7009,10.753,10.6748,10.6748,414300.0
2008-10-06 14:40:00,12.29,12.32,12.2,12.28,396000.0,10.6748,10.7009,10.5967,10.6661,396000.0
2008-10-06 14:50:00,12.28,12.41,12.28,12.39,252800.0,10.6661,10.7791,10.6661,10.7617,252800.0
2008-10-06 15:00:00,12.39,12.53,12.29,12.52,355900.0,10.7617,10.8833,10.6748,10.8746,355900.0
2008-10-06 15:10:00,12.52,12.77,12.51,12.74,397500.0,10.8746,11.0918,10.8659,11.0657,397500.0
2008-10-06 15:20:00,12.75,12.93,12.71,12.92,642100.0,11.0744,11.2307,11.0396,11.222,642100.0
2008-10-06 15:30:00,12.93,12.96,12.66,12.68,491200.0,11.2307,11.2568,10.9962,11.0136,491200.0
2008-10-06 15:40:00,12.68,12.69,12.47,12.56,926800.0,11.0136,11.0223,10.8312,10.9093,926800.0
2008-10-06 15:50:00,12.55,12.97,12.54,12.85,1108200.0,10.9007,11.2655,10.892,11.1612,1108200.0
2008-10-07 09:30:00,13.02,13.27,13.0,13.13,305900.0,11.3089,11.526,11.2915,11.4044,305900.0
2008-10-07 09:40:00,13.12,13.24,13.0,13.06,300800.0,11.3958,11.5,11.2915,11.3436,300800.0
2008-10-07 09:50:00,13.06,13.07,12.85,12.98,534100.0,11.3436,11.3523,11.1612,11.2742,534100.0
2008-10-07 10:00:00,12.98,13.01,12.81,12.95,379700.0,11.2742,11.3002,11.1265,11.2481,379700.0
2008-10-07 10:10:00,12.95,13.01,12.79,12.9,341600.0,11.2481,11.3002,11.1091,11.2047,341600.0
2008-10-07 10:20:00,12.9,13.08,12.84,13.02,216300.0,11.2047,11.361,11.1526,11.3089,216300.0
2008-10-07 10:30:00,13.02,13.08,12.98,13.03,286300.0,11.3089,11.361,11.2742,11.3176,286300.0
2008-10-07 10:40:00,13.03,13.05,12.93,13.0,235600.0,11.3176,11.335,11.2307,11.2915,235600.0
2008-10-07 10:50:00,13.0,13.02,12.9,12.92,209400.0,11.2915,11.3089,11.2047,11.222,209400.0
2008-10-07 11:00:00,12.92,12.96,12.83,12.89,121200.0,11.222,11.2568,11.1439,11.196,121200.0
2008-10-07 11:10:00,12.88,12.92,12.83,12.91,146800.0,11.1873,11.222,11.1439,11.2134,146800.0
2008-10-07 11:20:00,12.92,12.92,12.79,12.82,315800.0,11.222,11.222,11.1091,11.1352,315800.0
2008-10-07 11:30:00,12.82,12.84,12.71,12.73,330900.0,11.1352,11.1526,11.0396,11.057,330900.0
2008-10-07 11:40:00,12.73,12.91,12.73,12.88,280900.0,11.057,11.2134,11.057,11.1873,280900.0
2008-10-07 11:50:00,12.88,12.91,12.85,12.86,205500.0,11.1873,11.2134,11.1612,11.1699,205500.0
2008-10-07 12:00:00,12.87,12.87,12.69,12.7,233200.0,11.1786,11.1786,11.0223,11.031,233200.0
2008-10-07 12:10:00,12.71,12.89,12.7,12.88,281200.0,11.0396,11.196,11.031,11.1873,281200.0
2008-10-07 12:20:00,12.87,12.89,12.71,12.74,301100.0,11.1786,11.196,11.0396,11.0657,301100.0
2008-10-07 12:30:00,12.74,12.75,12.61,12.66,279400.0,11.0657,11.0744,10.9528,10.9962,279400.0
2008-10-07 12:40:00,12.66,12.67,12.53,12.53,304200.0,10.9962,11.0049,10.8833,10.8833,304200.0
2008-10-07 12:50:00,12.53,12.6,12.5,12.55,299600.0,10.8833,10.9441,10.8572,10.9007,299600.0
2008-10-07 13:00:00,12.55,12.71,12.54,12.68,219500.0,10.9007,11.0396,10.892,11.0136,219500.0
2008-10-07 13:10:00,12.68,12.72,12.51,12.56,294600.0,11.0136,11.0483,10.8659,10.9093,294600.0
2008-10-07 13:20:00,12.56,12.59,12.41,12.48,345900.0,10.9093,10.9354,10.7791,10.8399,345900.0
2008-10-07 13:30:00,12.48,12.66,12.47,12.65,382100.0,10.8399,10.9962,10.8312,10.9875,382100.0
2008-10-07 13:40:00,12.65,12.65,12.45,12.45,330200.0,10.9875,10.9875,10.8138,10.8138,330200.0
2008-10-07 13:50:00,12.45,12.51,12.4,12.42,291200.0,10.8138,10.8659,10.7704,10.7877,291200.0
2008-10-07 14:00:00,12.41,12.53,12.38,12.49,277300.0,10.7791,10.8833,10.753,10.8485,277300.0
2008-10-07 14:10:00,12.49,12.63,12.37,12.56,308900.0,10.8485,10.9702,10.7443,10.9093,308900.0
2008-10-07 14:20:00,12.56,12.7,12.56,12.64,241400.0,10.9093,11.031,10.9093,10.9788,241400.0
2008-10-07 14:30:00,12.65,12.73,12.59,12.61,165500.0,10.9875,11.057,10.9354,10.9528,165500.0
2008-10-07 14:40:00,12.61,12.67,12.5,12.61,193600.0,10.9528,11.0049,10.8572,10.9528,193600.0
2008-10-07 14:50:00,12.62,12.64,12.51,12.53,128600.0,10.9615,10.9788,10.8659,10.8833,128600.0
2008-10-07 15:00:00,12.54,12.58,12.5,12.54,179000.0,10.892,10.9267,10.8572,10.892,179000.0
2008-10-07 15:10:00,12.54,12.6,12.45,12.47,227400.0,10.892,10.9441,10.8138,10.8312,227400.0
2008-10-07 15:20:00,12.48,12.53,12.4,12.47,351200.0,10.8399,10.8833,10.7704,10.8312,351200.0
2008-10-07 15:30:00,12.48,12.52,12.34,12.35,626800.0,10.8399,10.8746,10.7183,10.7269,626800.0
2008-10-07 15:40:00,12.35,12.36,12.26,12.27,341400.0,10.7269,10.7356,10.6488,10.6575,341400.0
2008-10-07 15:50:00,12.27,12.33,12.22,12.25,511200.0,10.6575,10.7096,10.614,10.6401,511200.0
2008-10-08 09:30:00,12.02,12.43,11.97,12.42,326900.0,10.4403,10.7964,10.3969,10.7877,326900.0
2008-10-08 09:40:00,12.42,12.51,12.33,12.49,448200.0,10.7877,10.8659,10.7096,10.8485,448200.0
2008-10-08 09:50:00,12.49,12.63,12.33,12.47,346000.0,10.8485,10.9702,10.7096,10.8312,346000.0
2008-10-08 10:00:00,12.47,12.6,12.42,12.47,392300.0,10.8312,10.9441,10.7877,10.8312,392300.0
2008-10-08 10:10:00,12.48,12.56,12.34,12.36,271800.0,10.8399,10.9093,10.7183,10.7356,271800.0
2008-10-08 10:20:00,12.35,12.44,12.19,12.37,233200.0,10.7269,10.8051,10.588,10.7443,233200.0
2008-10-08 10:30:00,12.37,12.48,12.15,12.42,320100.0,10.7443,10.8399,10.5532,10.7877,320100.0
2008-10-08 10:40:00,12.43,12.52,12.12,12.14,292000.0,10.7964,10.8746,10.5272,10.5445,292000.0
2008-10-08 10:50:00,12.13,12.28,12.13,12.17,345200.0,10.5359,10.6661,10.5359,10.5706,345200.0
2008-10-08 11:00:00,12.18,12.21,11.98,12.03,342500.0,10.5793,10.6053,10.4056,10.449,342500.0
2008-10-08 11:10:00,12.06,12.15,12.05,12.14,212300.0,10.4751,10.5532,10.4664,10.5445,212300.0
2008-10-08 11:20:00,12.14,12.21,12.1,12.1,170900.0,10.5445,10.6053,10.5098,10.5098,170900.0
2008-10-08 11:30:00,12.1,12.13,12.0,12.1,318800.0,10.5098,10.5359,10.4229,10.5098,318800.0
2008-10-08 11:40:00,12.1,12.15,11.95,12.09,318500.0,10.5098,10.5532,10.3795,10.5011,318500.0
2008-10-08 11:50:00,12.09,12.23,12.02,12.19,211800.0,10.5011,10.6227,10.4403,10.588,211800.0
2008-10-08 12:00:00,12.18,12.19,12.0,12.01,247100.0,10.5793,10.588,10.4229,10.4316,247100.0
2008-10-08 12:10:00,12.01,12.13,12.01,12.08,181100.0,10.4316,10.5359,10.4316,10.4924,181100.0
2008-10-08 12:20:00,12.09,12.1,11.98,11.99,221700.0,10.5011,10.5098,10.4056,10.4143,221700.0
2008-10-08 12:30:00,12.0,12.14,11.97,12.07,253900.0,10.4229,10.5445,10.3969,10.4837,253900.0
2008-10-08 12:40:00,12.07,12.16,12.05,12.06,207700.0,10.4837,10.5619,10.4664,10.4751,207700.0
2008-10-08 12:50:00,12.06,12.13,12.03,12.1,134100.0,10.4751,10.5359,10.449,10.5098,134100.0
2008-10-08 13:00:00,12.11,12.27,12.11,12.26,234300.0,10.5185,10.6575,10.5185,10.6488,234300.0
2008-10-08 13:10:00,12.26,12.28,12.14,12.2,369100.0,10.6488,10.6661,10.5445,10.5967,369100.0
2008-10-08 13:20:00,12.2,12.22,12.05,12.06,204700.0,10.5967,10.614,10.4664,10.4751,204700.0
2008-10-08 13:30:00,12.06,12.2,11.99,12.17,281700.0,10.4751,10.5967,10.4143,10.5706,281700.0
2008-10-08 13:40:00,12.16,12.23,12.15,12.16,234700.0,10.5619,10.6227,10.5532,10.5619,234700.0
2008-10-08 13:50:00,12.16,12.26,12.15,12.24,288200.0,10.5619,10.6488,10.5532,10.6314,288200.0
2008-10-08 14:00:00,12.23,12.27,12.17,12.19,408100.0,10.6227,10.6575,10.5706,10.588,408100.0
2008-10-08 14:10:00,12.19,12.2,12.1,12.14,411500.0,10.588,10.5967,10.5098,10.5445,411500.0
2008-10-08 14:20:00,12.15,12.18,12.06,12.09,412200.0,10.5532,10.5793,10.4751,10.5011,412200.0
2008-10-08 14:30:00,12.09,12.15,11.97,12.01,333500.0,10.5011,10.5532,10.3969,10.4316,333500.0
2008-10-08 14:40:00,12.01,12.04,11.95,12.0,280000.0,10.4316,10.4577,10.3795,10.4229,280000.0
2008-10-08 14:50:00,11.99,12.03,11.97,11.97,412800.0,10.4143,10.449,10.3969,10.3969,412800.0
2008-10-08 15:00:00,11.97,12.0,11.9,11.97,392400.0,10.3969,10.4229,10.3361,10.3969,392400.0
2008-10-08 15:10:00,11.97,12.05,11.87,12.05,353200.0,10.3969,10.4664,10.31,10.4664,353200.0
2008-10-08 15:20:00,12.05,12.05,11.9,11.92,435500.0,10.4664,10.4664,10.3361,10.3535,435500.0
2008-10-08 15:30:00,11.91,12.0,11.84,11.85,466000.0,10.3448,10.4229,10.284,10.2927,466000.0
2008-10-08 15:40:00,11.85,11.89,11.7,11.7,531600.0,10.2927,10.3274,10.1624,10.1624,531600.0
2008-10-08 15:50:00,11.7,11.76,11.57,11.58,818000.0,10.1624,10.2145,10.0495,10.0581,818000.0
2008-10-09 09:30:00,12.09,12.09,11.65,12.02,392400.0,10.5011,10.5011,10.1189,10.4403,392400.0
2008-10-09 09:40:00,12.01,12.16,11.94,12.07,354600.0,10.4316,10.5619,10.3708,10.4837,354600.0
2008-10-09 09:50:00,12.06,12.09,11.86,11.86,203200.0,10.4751,10.5011,10.3013,10.3013,203200.0
2008-10-09 10:00:00,11.87,11.99,11.85,11.99,253000.0,10.31,10.4143,10.2927,10.4143,253000.0
2008-10-09 10:10:00,12.0,12.07,11.96,12.0,338300.0,10.4229,10.4837,10.3882,10.4229,338300.0
2008-10-09 10:20:00,12.0,12.07,11.84,11.88,268700.0,10.4229,10.4837,10.284,10.3187,268700.0
2008-10-09 10:30:00,11.87,12.08,11.85,11.98,410600.0,10.31,10.4924,10.2927,10.4056,410600.0
2008-10-09 10:40:00,11.98,12.08,11.9,12.05,552400.0,10.4056,10.4924,10.3361,10.4664,552400.0
2008-10-09 10:50:00,12.05,12.09,11.96,12.0,584100.0,10.4664,10.5011,10.3882,10.4229,584100.0
2008-10-09 11:00:00,12.0,12.05,11.9,12.04,415000.0,10.4229,10.4664,10.3361,10.4577,415000.0
2008-10-09 11:10:00,12.04,12.15,12.03,12.1,450600.0,10.4577,10.5532,10.449,10.5098,450600.0
2008-10-09 11:20:00,12.1,12.14,11.95,12.11,524200.0,10.5098,10.5445,10.3795,10.5185,524200.0
2008-10-09 11:30:00,12.11,12.25,12.03,12.16,524800.0,10.5185,10.6401,10.449,10.5619,524800.0
2008-10-09 11:40:00,12.15,12.3,12.12,12.22,204300.0,10.5532,10.6835,10.5272,10.614,204300.0
2008-10-09 11:50:00,12.22,12.25,12.05,12.07,280800.0,10.614,10.6401,10.4664,10.4837,280800.0
2008-10-09 12:00:00,12.08,12.15,12.05,12.13,152200.0,10.4924,10.5532,10.4664,10.5359,152200.0
2008-10-09 12:10:00,12.13,12.18,12.06,12.11,194400.0,10.5359,10.5793,10.4751,10.5185,194400.0
2008-10-09 12:20:00,12.11,12.12,12.03,12.06,478500.0,10.5185,10.5272,10.449,10.4751,478500.0
2008-10-09 12:30:00,12.06,12.09,12.04,12.06,224200.0,10.4751,10.5011,10.4577,10.4751,224200.0
2008-10-09 12:40:00,12.05,12.1,12.0,12.0,310700.0,10.4664,10.5098,10.4229,10.4229,310700.0
2008-10-09 12:50:00,12.01,12.12,12.0,12.09,316900.0,10.4316,10.5272,10.4229,10.5011,316900.0
2008-10-09 13:00:00,12.1,12.15,12.08,12.1,122100.0,10.5098,10.5532,10.4924,10.5098,122100.0
2008-10-09 13:10:00,12.11,12.14,12.07,12.1,403400.0,10.5185,10.5445,10.4837,10.5098,403400.0
2008-10-09 13:20:00,12.09,12.13,12.04,12.08,442400.0,10.5011,10.5359,10.4577,10.4924,442400.0
2008-10-09 13:30:00,12.09,12.12,12.04,12.05,531800.0,10.5011,10.5272,10.4577,10.4664,531800.0
2008-10-09 13:40:00,12.05,12.08,12.04,12.07,249000.0,10.4664,10.4924,10.4577,10.4837,249000.0
2008-10-09 13:50:00,12.07,12.1,12.0,12.08,313500.0,10.4837,10.5098,10.4229,10.4924,313500.0
2008-10-09 14:00:00,12.08,12.1,12.05,12.1,304000.0,10.4924,10.5098,10.4664,10.5098,304000.0
2008-10-09 14:10:00,12.1,12.14,12.05,12.07,393300.0,10.5098,10.5445,10.4664,10.4837,393300.0
2008-10-09 14:20:00,12.06,12.08,12.0,12.05,511000.0,10.4751,10.4924,10.4229,10.4664,511000.0
2008-10-09 14:30:00,12.05,12.08,12.03,12.05,331900.0,10.4664,10.4924,10.449,10.4664,331900.0
2008-10-09 14:40:00,12.06,12.11,12.03,12.07,398500.0,10.4751,10.5185,10.449,10.4837,398500.0
2008-10-09 14:50:00,12.07,12.11,12.03,12.05,366800.0,10.4837,10.5185,10.449,10.4664,366800.0
2008-10-09 15:00:00,12.06,12.12,11.98,12.07,658700.0,10.4751,10.5272,10.4056,10.4837,658700.0
2008-10-09 15:10:00,12.07,12.12,12.03,12.06,502800.0,10.4837,10.5272,10.449,10.4751,502800.0
2008-10-09 15:20:00,12.06,12.12,12.04,12.06,490400.0,10.4751,10.5272,10.4577,10.4751,490400.0
2008-10-09 15:30:00,12.06,12.09,12.0,12.01,711900.0,10.4751,10.5011,10.4229,10.4316,711900.0
2008-10-09 15:40:00,12.01,12.02,11.75,11.85,929400.0,10.4316,10.4403,10.2058,10.2927,929400.0
2008-10-09 15:50:00,11.85,11.99,11.76,11.88,1103900.0,10.2927,10.4143,10.2145,10.3187,1103900.0
2008-10-10 09:30:00,11.51,11.8,11.25,11.66,646700.0,9.9973,10.2492,9.7715,10.1276,646700.0
2008-10-10 09:40:00,11.68,12.31,11.52,11.94,504500.0,10.145,10.6922,10.006,10.3708,504500.0
2008-10-10 09:50:00,11.95,12.09,11.79,12.03,564000.0,10.3795,10.5011,10.2405,10.449,564000.0
2008-10-10 10:00:00,12.03,12.32,11.99,12.14,444600.0,10.449,10.7009,10.4143,10.5445,444600.0
2008-10-10 10:10:00,12.19,12.3,12.03,12.03,477900.0,10.588,10.6835,10.449,10.449,477900.0
2008-10-10 10:20:00,12.04,12.13,12.0,12.05,527900.0,10.4577,10.5359,10.4229,10.4664,527900.0
2008-10-10 10:30:00,12.05,12.11,11.95,11.95,547400.0,10.4664,10.5185,10.3795,10.3795,547400.0
2008-10-10 10:40:00,11.95,12.01,11.8,11.98,449500.0,10.3795,10.4316,10.2492,10.4056,449500.0
2008-10-10 10:50:00,11.98,12.01,11.86,11.87,622800.0,10.4056,10.4316,10.3013,10.31,622800.0
2008-10-10 11:00:00,11.88,11.92,11.79,11.82,535700.0,10.3187,10.3535,10.2405,10.2666,535700.0
2008-10-10 11:10:00,11.83,11.83,11.68,11.73,694400.0,10.2753,10.2753,10.145,10.1884,694400.0
2008-10-10 11:20:00,11.74,11.76,11.65,11.67,418300.0,10.1971,10.2145,10.1189,10.1363,418300.0
2008-10-10 11:30:00,11.67,11.68,11.57,11.57,378700.0,10.1363,10.145,10.0495,10.0495,378700.0
2008-10-10 11:40:00,11.57,11.63,11.5,11.5,354300.0,10.0495,10.1016,9.9887,9.9887,354300.0
2008-10-10 11:50:00,11.5,11.56,11.42,11.47,390500.0,9.9887,10.0408,9.9192,9.9626,390500.0
2008-10-10 12:00:00,11.47,11.6,11.44,11.57,453500.0,9.9626,10.0755,9.9365,10.0495,453500.0
2008-10-10 12:10:00,11.56,11.71,11.56,11.65,356900.0,10.0408,10.1711,10.0408,10.1189,356900.0
2008-10-10 12:20:00,11.65,11.73,11.54,11.55,334400.0,10.1189,10.1884,10.0234,10.0321,334400.0
2008-10-10 12:30:00,11.55,11.61,11.5,11.5,543000.0,10.0321,10.0842,9.9887,9.9887,543000.0
2008-10-10 12:40:00,11.5,11.75,11.47,11.56,455900.0,9.9887,10.2058,9.9626,10.0408,455900.0
2008-10-10 12:50:00,11.56,11.61,11.52,11.59,305100.0,10.0408,10.0842,10.006,10.0668,305100.0
2008-10-10 13:00:00,11.6,11.66,11.51,11.62,416500.0,10.0755,10.1276,9.9973,10.0929,416500.0
2008-10-10 13:10:00,11.61,11.62,11.46,11.48,334300.0,10.0842,10.0929,9.9539,9.9713,334300.0
2008-10-10 13:20:00,11.48,11.67,11.46,11.61,322000.0,9.9713,10.1363,9.9539,10.0842,322000.0
2008-10-10 13:30:00,11.61,11.65,11.53,11.62,396900.0,10.0842,10.1189,10.0147,10.0929,396900.0
2008-10-10 13:40:00,11.61,11.61,11.34,11.37,587300.0,10.0842,10.0842,9.8497,9.8757,587300.0
2008-10-10 13:50:00,11.36,11.56,11.34,11.53,804800.0,9.8671,10.0408,9.8497,10.0147,804800.0
2008-10-10 14:00:00,11.53,11.79,11.46,11.79,749400.0,10.0147,10.2405,9.9539,10.2405,749400.0
2008-10-10 14:10:00,11.79,11.89,11.67,11.69,646100.0,10.2405,10.3274,10.1363,10.1537,646100.0
2008-10-10 14:20:00,11.69,11.78,11.64,11.71,472500.0,10.1537,10.2319,10.1103,10.1711,472500.0
2008-10-10 14:30:00,11.72,11.81,11.59,11.77,699100.0,10.1797,10.2579,10.0668,10.2232,699100.0
2008-10-10 14:40:00,11.76,11.89,11.66,11.86,426100.0,10.2145,10.3274,10.1276,10.3013,426100.0
2008-10-10 14:50:00,11.86,11.91,11.71,11.89,597000.0,10.3013,10.3448,10.1711,10.3274,597000.0
2008-10-10 15:00:00,11.88,12.05,11.86,12.0,698000.0,10.3187,10.4664,10.3013,10.4229,698000.0
2008-10-10 15:10:00,12.0,12.25,11.99,12.14,769700.0,10.4229,10.6401,10.4143,10.5445,769700.0
2008-10-10 15:20:00,12.13,12.25,12.06,12.2,650400.0,10.5359,10.6401,10.4751,10.5967,650400.0
2008-10-10 15:30:00,12.2,12.37,12.15,12.2,857900.0,10.5967,10.7443,10.5532,10.5967,857900.0
2008-10-10 15:40:00,12.2,12.22,11.85,12.03,1113900.0,10.5967,10.614,10.2927,10.449,1113900.0
2008-10-10 15:50:00,12.03,12.08,11.49,11.55,2382500.0,10.449,10.4924,9.98,10.0321,2382500.0
2008-10-13 09:30:00,12.19,13.5,12.12,13.3,842300.0,10.588,11.7258,10.5272,11.5521,842300.0
2008-10-13 09:40:00,13.29,13.3,12.7,12.84,567300.0,11.5434,11.5521,11.031,11.1526,567300.0
2008-10-13 09:50:00,12.84,12.97,12.76,12.81,607800.0,11.1526,11.2655,11.0831,11.1265,607800.0
2008-10-13 10:00:00,12.8,12.84,12.62,12.64,311800.0,11.1178,11.1526,10.9615,10.9788,311800.0
2008-10-13 10:10:00,12.65,12.69,12.59,12.68,393200.0,10.9875,11.0223,10.9354,11.0136,393200.0
2008-10-13 10:20:00,12.68,12.89,12.67,12.85,468800.0,11.0136,11.196,11.0049,11.1612,468800.0
2008-10-13 10:30:00,12.85,13.04,12.84,13.02,334600.0,11.1612,11.3263,11.1526,11.3089,334600.0
2008-10-13 10:40:00,13.03,13.05,12.79,12.81,429800.0,11.3176,11.335,11.1091,11.1265,429800.0
2008-10-13 10:50:00,12.82,12.85,12.74,12.75,242900.0,11.1352,11.1612,11.0657,11.0744,242900.0
2008-10-13 11:00:00,12.74,12.81,12.69,12.7,414500.0,11.0657,11.1265,11.0223,11.031,414500.0
2008-10-13 11:10:00,12.7,12.71,12.53,12.53,245300.0,11.031,11.0396,10.8833,10.8833,245300.0
2008-10-13 11:20:00,12.53,12.58,12.48,12.51,280100.0,10.8833,10.9267,10.8399,10.8659,280100.0
2008-10-13 11:30:00,12.51,12.54,12.47,12.48,239500.0,10.8659,10.892,10.8312,10.8399,239500.0
2008-10-13 11:40:00,12.48,12.54,12.47,12.53,251300.0,10.8399,10.892,10.8312,10.8833,251300.0
2008-10-13 11:50:00,12.53,12.54,12.51,12.51,200000.0,10.8833,10.892,10.8659,10.8659,200000.0
2008-10-13 12:00:00,12.51,12.52,12.46,12.48,260800.0,10.8659,10.8746,10.8225,10.8399,260800.0
2008-10-13 12:10:00,12.48,12.52,12.48,12.49,371700.0,10.8399,10.8746,10.8399,10.8485,371700.0
2008-10-13 12:20:00,12.5,12.5,12.39,12.46,376000.0,10.8572,10.8572,10.7617,10.8225,376000.0
2008-10-13 12:30:00,12.46,12.5,12.44,12.48,446900.0,10.8225,10.8572,10.8051,10.8399,446900.0
2008-10-13 12:40:00,12.49,12.51,12.44,12.44,364500.0,10.8485,10.8659,10.8051,10.8051,364500.0
2008-10-13 12:50:00,12.45,12.5,12.44,12.49,338000.0,10.8138,10.8572,10.8051,10.8485,338000.0
2008-10-13 13:00:00,12.5,12.5,12.44,12.45,437200.0,10.8572,10.8572,10.8051,10.8138,437200.0
2008-10-13 13:10:00,12.45,12.46,12.4,12.45,246700.0,10.8138,10.8225,10.7704,10.8138,246700.0
2008-10-13 13:20:00,12.45,12.52,12.44,12.49,534800.0,10.8138,10.8746,10.8051,10.8485,534800.0
2008-10-13 13:30:00,12.5,12.52,12.49,12.5,557700.0,10.8572,10.8746,10.8485,10.8572,557700.0
2008-10-13 13:40:00,12.51,12.52,12.48,12.49,692700.0,10.8659,10.8746,10.8399,10.8485,692700.0
2008-10-13 13:50:00,12.49,12.51,12.44,12.45,326400.0,10.8485,10.8659,10.8051,10.8138,326400.0
2008-10-13 14:00:00,12.45,12.5,12.45,12.46,312300.0,10.8138,10.8572,10.8138,10.8225,312300.0
2008-10-13 14:10:00,12.47,12.54,12.46,12.5,301000.0,10.8312,10.892,10.8225,10.8572,301000.0
2008-10-13 14:20:00,12.5,12.51,12.42,12.42,416100.0,10.8572,10.8659,10.7877,10.7877,416100.0
2008-10-13 14:30:00,12.43,12.57,12.42,12.55,401500.0,10.7964,10.918,10.7877,10.9007,401500.0
2008-10-13 14:40:00,12.56,12.67,12.56,12.62,453400.0,10.9093,11.0049,10.9093,10.9615,453400.0
2008-10-13 14:50:00,12.61,12.73,12.57,12.69,334500.0,10.9528,11.057,10.918,11.0223,334500.0
2008-10-13 15:00:00,12.68,12.77,12.67,12.68,311000.0,11.0136,11.0918,11.0049,11.0136,311000.0
2008-10-13 15:10:00,12.68,12.69,12.63,12.64,253400.0,11.0136,11.0223,10.9702,10.9788,253400.0
2008-10-13 15:20:00,12.63,12.79,12.63,12.66,682100.0,10.9702,11.1091,10.9702,10.9962,682100.0
2008-10-13 15:30:00,12.66,12.7,12.59,12.6,445600.0,10.9962,11.031,10.9354,10.9441,445600.0
2008-10-13 15:40:00,12.6,12.65,12.5,12.51,917800.0,10.9441,10.9875,10.8572,10.8659,917800.0
2008-10-13 15:50:00,12.5,12.68,12.49,12.61,1697900.0,10.8572,11.0136,10.8485,10.9528,1697900.0
2008-10-14 09:30:00,13.01,13.19,12.68,12.99,364600.0,11.3002,11.4566,11.0136,11.2828,364600.0
2008-10-14 09:40:00,13.0,13.0,12.79,12.86,405100.0,11.2915,11.2915,11.1091,11.1699,405100.0
2008-10-14 09:50:00,12.86,12.94,12.53,12.53,379800.0,11.1699,11.2394,10.8833,10.8833,379800.0
2008-10-14 10:00:00,12.53,12.7,12.52,12.57,690600.0,10.8833,11.031,10.8746,10.918,690600.0
2008-10-14 10:10:00,12.57,12.6,12.51,12.58,471600.0,10.918,10.9441,10.8659,10.9267,471600.0
2008-10-14 10:20:00,12.58,12.62,12.5,12.54,693200.0,10.9267,10.9615,10.8572,10.892,693200.0
2008-10-14 10:30:00,12.54,12.58,12.41,12.44,394900.0,10.892,10.9267,10.7791,10.8051,394900.0
2008-10-14 10:40:00,12.44,12.46,12.22,12.31,756300.0,10.8051,10.8225,10.614,10.6922,756300.0
2008-10-14 10:50:00,12.32,12.43,12.27,12.42,416700.0,10.7009,10.7964,10.6575,10.7877,416700.0
2008-10-14 11:00:00,12.42,12.43,12.23,12.3,849300.0,10.7877,10.7964,10.6227,10.6835,849300.0
2008-10-14 11:10:00,12.29,12.42,12.27,12.37,515500.0,10.6748,10.7877,10.6575,10.7443,515500.0
2008-10-14 11:20:00,12.38,12.57,12.33,12.56,477400.0,10.753,10.918,10.7096,10.9093,477400.0
2008-10-14 11:30:00,12.56,12.6,12.53,12.54,263100.0,10.9093,10.9441,10.8833,10.892,263100.0
2008-10-14 11:40:00,12.54,12.65,12.52,12.62,217100.0,10.892,10.9875,10.8746,10.9615,217100.0
2008-10-14 11:50:00,12.62,12.63,12.53,12.55,201000.0,10.9615,10.9702,10.8833,10.9007,201000.0
2008-10-14 12:00:00,12.55,12.56,12.38,12.46,285800.0,10.9007,10.9093,10.753,10.8225,285800.0
2008-10-14 12:10:00,12.47,12.52,12.42,12.51,203300.0,10.8312,10.8746,10.7877,10.8659,203300.0
2008-10-14 12:20:00,12.52,12.55,12.51,12.53,191500.0,10.8746,10.9007,10.8659,10.8833,191500.0
2008-10-14 12:30:00,12.52,12.57,12.48,12.56,179000.0,10.8746,10.918,10.8399,10.9093,179000.0
2008-10-14 12:40:00,12.56,12.57,12.5,12.56,180800.0,10.9093,10.918,10.8572,10.9093,180800.0
2008-10-14 12:50:00,12.56,12.63,12.51,12.52,273200.0,10.9093,10.9702,10.8659,10.8746,273200.0
2008-10-14 13:00:00,12.52,12.54,12.45,12.51,255000.0,10.8746,10.892,10.8138,10.8659,255000.0
2008-10-14 13:10:00,12.51,12.51,12.43,12.46,198000.0,10.8659,10.8659,10.7964,10.8225,198000.0
2008-10-14 13:20:00,12.47,12.56,12.45,12.55,210900.0,10.8312,10.9093,10.8138,10.9007,210900.0
2008-10-14 13:30:00,12.55,12.61,12.51,12.52,278000.0,10.9007,10.9528,10.8659,10.8746,278000.0
2008-10-14 13:40:00,12.52,12.58,12.44,12.55,229100.0,10.8746,10.9267,10.8051,10.9007,229100.0
2008-10-14 13:50:00,12.54,12.55,12.42,12.48,235200.0,10.892,10.9007,10.7877,10.8399,235200.0
2008-10-14 14:00:00,12.48,12.53,12.37,12.42,259900.0,10.8399,10.8833,10.7443,10.7877,259900.0
2008-10-14 14:10:00,12.41,12.41,12.24,12.27,393000.0,10.7791,10.7791,10.6314,10.6575,393000.0
2008-10-14 14:20:00,12.27,12.36,12.16,12.36,391600.0,10.6575,10.7356,10.5619,10.7356,391600.0
2008-10-14 14:30:00,12.36,12.39,12.3,12.37,367900.0,10.7356,10.7617,10.6835,10.7443,367900.0
2008-10-14 14:40:00,12.36,12.37,12.16,12.17,385600.0,10.7356,10.7443,10.5619,10.5706,385600.0
2008-10-14 14:50:00,12.18,12.25,12.1,12.19,318300.0,10.5793,10.6401,10.5098,10.588,318300.0
2008-10-14 15:00:00,12.17,12.3,12.14,12.28,371200.0,10.5706,10.6835,10.5445,10.6661,371200.0
2008-10-14 15:10:00,12.28,12.42,12.28,12.31,530600.0,10.6661,10.7877,10.6661,10.6922,530600.0
2008-10-14 15:20:00,12.31,12.43,12.23,12.43,426400.0,10.6922,10.7964,10.6227,10.7964,426400.0
2008-10-14 15:30:00,12.43,12.59,12.28,12.3,545600.0,10.7964,10.9354,10.6661,10.6835,545600.0
2008-10-14 15:40:00,12.29,12.4,12.29,12.33,526800.0,10.6748,10.7704,10.6748,10.7096,526800.0
2008-10-14 15:50:00,12.32,12.39,12.27,12.31,645100.0,10.7009,10.7617,10.6575,10.6922,645100.0
2008-10-15 09:30:00,12.5,12.63,12.38,12.41,234600.0,10.8572,10.9702,10.753,10.7791,234600.0
2008-10-15 09:40:00,12.41,12.7,12.4,12.51,428900.0,10.7791,11.031,10.7704,10.8659,428900.0
2008-10-15 09:50:00,12.5,12.54,12.44,12.51,691400.0,10.8572,10.892,10.8051,10.8659,691400.0
2008-10-15 10:00:00,12.51,12.51,12.35,12.43,312000.0,10.8659,10.8659,10.7269,10.7964,312000.0
2008-10-15 10:10:00,12.43,12.45,12.25,12.25,418100.0,10.7964,10.8138,10.6401,10.6401,418100.0
2008-10-15 10:20:00,12.25,12.34,12.25,12.29,207200.0,10.6401,10.7183,10.6401,10.6748,207200.0
2008-10-15 10:30:00,12.28,12.36,12.22,12.24,211100.0,10.6661,10.7356,10.614,10.6314,211100.0
2008-10-15 10:40:00,12.25,12.27,12.07,12.08,221300.0,10.6401,10.6575,10.4837,10.4924,221300.0
2008-10-15 10:50:00,12.08,12.17,12.06,12.11,147400.0,10.4924,10.5706,10.4751,10.5185,147400.0
2008-10-15 11:00:00,12.11,12.15,12.08,12.15,115400.0,10.5185,10.5532,10.4924,10.5532,115400.0
2008-10-15 11:10:00,12.16,12.25,12.15,12.21,141100.0,10.5619,10.6401,10.5532,10.6053,141100.0
2008-10-15 11:20:00,12.2,12.23,12.1,12.22,164100.0,10.5967,10.6227,10.5098,10.614,164100.0
2008-10-15 11:30:00,12.22,12.32,12.2,12.3,171200.0,10.614,10.7009,10.5967,10.6835,171200.0
2008-10-15 11:40:00,12.3,12.33,12.18,12.21,131600.0,10.6835,10.7096,10.5793,10.6053,131600.0
2008-10-15 11:50:00,12.21,12.28,12.15,12.25,128500.0,10.6053,10.6661,10.5532,10.6401,128500.0
2008-10-15 12:00:00,12.25,12.3,12.23,12.26,152400.0,10.6401,10.6835,10.6227,10.6488,152400.0
2008-10-15 12:10:00,12.25,12.31,12.17,12.21,293300.0,10.6401,10.6922,10.5706,10.6053,293300.0
2008-10-15 12:20:00,12.21,12.24,12.06,12.08,226900.0,10.6053,10.6314,10.4751,10.4924,226900.0
2008-10-15 12:30:00,12.08,12.18,12.07,12.18,198900.0,10.4924,10.5793,10.4837,10.5793,198900.0
2008-10-15 12:40:00,12.18,12.21,12.13,12.19,157700.0,10.5793,10.6053,10.5359,10.588,157700.0
2008-10-15 12:50:00,12.19,12.2,12.09,12.11,76800.0,10.588,10.5967,10.5011,10.5185,76800.0
2008-10-15 13:00:00,12.1,12.11,12.06,12.1,86400.0,10.5098,10.5185,10.4751,10.5098,86400.0
2008-10-15 13:10:00,12.09,12.11,12.05,12.06,102000.0,10.5011,10.5185,10.4664,10.4751,102000.0
2008-10-15 13:20:00,12.06,12.12,12.05,12.09,190300.0,10.4751,10.5272,10.4664,10.5011,190300.0
2008-10-15 13:30:00,12.09,12.1,12.01,12.05,178300.0,10.5011,10.5098,10.4316,10.4664,178300.0
2008-10-15 13:40:00,12.05,12.05,11.97,12.02,255400.0,10.4664,10.4664,10.3969,10.4403,255400.0
2008-10-15 13:50:00,12.02,12.03,11.95,11.97,220500.0,10.4403,10.449,10.3795,10.3969,220500.0
2008-10-15 14:00:00,11.98,12.09,11.88,12.09,435200.0,10.4056,10.5011,10.3187,10.5011,435200.0
2008-10-15 14:10:00,12.09,12.09,11.97,11.98,275500.0,10.5011,10.5011,10.3969,10.4056,275500.0
2008-10-15 14:20:00,11.99,12.22,11.99,12.18,493500.0,10.4143,10.614,10.4143,10.5793,493500.0
2008-10-15 14:30:00,12.18,12.21,12.02,12.14,417600.0,10.5793,10.6053,10.4403,10.5445,417600.0
2008-10-15 14:40:00,12.15,12.27,12.09,12.21,356600.0,10.5532,10.6575,10.5011,10.6053,356600.0
2008-10-15 14:50:00,12.21,12.21,12.04,12.04,283800.0,10.6053,10.6053,10.4577,10.4577,283800.0
2008-10-15 15:00:00,12.05,12.19,11.98,12.16,553600.0,10.4664,10.588,10.4056,10.5619,553600.0
2008-10-15 15:10:00,12.16,12.16,12.0,12.03,508100.0,10.5619,10.5619,10.4229,10.449,508100.0
2008-10-15 15:20:00,12.02,12.1,11.93,11.95,490600.0,10.4403,10.5098,10.3621,10.3795,490600.0
2008-10-15 15:30:00,11.95,12.11,11.9,12.06,518800.0,10.3795,10.5185,10.3361,10.4751,518800.0
2008-10-15 15:40:00,12.04,12.07,11.97,11.97,727500.0,10.4577,10.4837,10.3969,10.3969,727500.0
2008-10-15 15:50:00,11.97,11.98,11.53,11.6,887700.0,10.3969,10.4056,10.0147,10.0755,887700.0
2008-10-16 09:30:00,12.2,12.41,12.11,12.4,571300.0,10.5967,10.7791,10.5185,10.7704,571300.0
2008-10-16 09:40:00,12.39,12.57,12.2,12.44,515700.0,10.7617,10.918,10.5967,10.8051,515700.0
2008-10-16 09:50:00,12.46,12.5,12.28,12.28,296500.0,10.8225,10.8572,10.6661,10.6661,296500.0
2008-10-16 10:00:00,12.27,12.28,12.0,12.01,319800.0,10.6575,10.6661,10.4229,10.4316,319800.0
2008-10-16 10:10:00,12.02,12.06,11.87,11.89,362500.0,10.4403,10.4751,10.31,10.3274,362500.0
2008-10-16 10:20:00,11.89,11.97,11.82,11.87,411300.0,10.3274,10.3969,10.2666,10.31,411300.0
2008-10-16 10:30:00,11.87,11.91,11.75,11.76,366800.0,10.31,10.3448,10.2058,10.2145,366800.0
2008-10-16 10:40:00,11.76,11.85,11.74,11.79,538500.0,10.2145,10.2927,10.1971,10.2405,538500.0
2008-10-16 10:50:00,11.79,11.81,11.61,11.62,440900.0,10.2405,10.2579,10.0842,10.0929,440900.0
2008-10-16 11:00:00,11.62,11.68,11.53,11.58,457000.0,10.0929,10.145,10.0147,10.0581,457000.0
2008-10-16 11:10:00,11.58,11.63,11.46,11.6,358600.0,10.0581,10.1016,9.9539,10.0755,358600.0
2008-10-16 11:20:00,11.59,11.73,11.57,11.73,333700.0,10.0668,10.1884,10.0495,10.1884,333700.0
2008-10-16 11:30:00,11.73,11.97,11.71,11.88,302800.0,10.1884,10.3969,10.1711,10.3187,302800.0
2008-10-16 11:40:00,11.88,11.99,11.77,11.93,160100.0,10.3187,10.4143,10.2232,10.3621,160100.0
2008-10-16 11:50:00,11.94,12.08,11.85,11.96,263800.0,10.3708,10.4924,10.2927,10.3882,263800.0
2008-10-16 12:00:00,11.96,12.1,11.9,12.08,308000.0,10.3882,10.5098,10.3361,10.4924,308000.0
2008-10-16 12:10:00,12.08,12.36,12.08,12.25,290300.0,10.4924,10.7356,10.4924,10.6401,290300.0
2008-10-16 12:20:00,12.24,12.4,12.18,12.19,257100.0,10.6314,10.7704,10.5793,10.588,257100.0
2008-10-16 12:30:00,12.18,12.26,12.12,12.21,269800.0,10.5793,10.6488,10.5272,10.6053,269800.0
2008-10-16 12:40:00,12.21,12.23,12.05,12.18,256800.0,10.6053,10.6227,10.4664,10.5793,256800.0
2008-10-16 12:50:00,12.17,12.21,12.03,12.07,339400.0,10.5706,10.6053,10.449,10.4837,339400.0
2008-10-16 13:00:00,12.08,12.2,12.03,12.05,329700.0,10.4924,10.5967,10.449,10.4664,329700.0
2008-10-16 13:10:00,12.05,12.28,12.05,12.2,254400.0,10.4664,10.6661,10.4664,10.5967,254400.0
2008-10-16 13:20:00,12.2,12.32,12.14,12.23,362400.0,10.5967,10.7009,10.5445,10.6227,362400.0
2008-10-16 13:30:00,12.22,12.26,12.08,12.1,224600.0,10.614,10.6488,10.4924,10.5098,224600.0
2008-10-16 13:40:00,12.09,12.2,12.05,12.14,236500.0,10.5011,10.5967,10.4664,10.5445,236500.0
2008-10-16 13:50:00,12.14,12.34,12.08,12.28,341100.0,10.5445,10.7183,10.4924,10.6661,341100.0
2008-10-16 14:00:00,12.27,12.28,12.08,12.09,1370000.0,10.6575,10.6661,10.4924,10.5011,1370000.0
2008-10-16 14:10:00,12.08,12.16,11.98,12.13,427200.0,10.4924,10.5619,10.4056,10.5359,427200.0
2008-10-16 14:20:00,12.13,12.13,11.98,12.02,391200.0,10.5359,10.5359,10.4056,10.4403,391200.0
2008-10-16 14:30:00,12.02,12.1,11.95,12.08,217700.0,10.4403,10.5098,10.3795,10.4924,217700.0
2008-10-16 14:40:00,12.09,12.21,12.02,12.19,251900.0,10.5011,10.6053,10.4403,10.588,251900.0
2008-10-16 14:50:00,12.19,12.19,12.08,12.11,312300.0,10.588,10.588,10.4924,10.5185,312300.0
2008-10-16 15:00:00,12.11,12.2,12.06,12.19,454900.0,10.5185,10.5967,10.4751,10.588,454900.0
2008-10-16 15:10:00,12.2,12.27,12.05,12.05,646400.0,10.5967,10.6575,10.4664,10.4664,646400.0
2008-10-16 15:20:00,12.06,12.15,12.06,12.13,379800.0,10.4751,10.5532,10.4751,10.5359,379800.0
2008-10-16 15:30:00,12.13,12.19,12.06,12.11,435000.0,10.5359,10.588,10.4751,10.5185,435000.0
2008-10-16 15:40:00,12.11,12.47,12.09,12.47,1180400.0,10.5185,10.8312,10.5011,10.8312,1180400.0
2008-10-16 15:50:00,12.47,12.54,12.37,12.45,933000.0,10.8312,10.892,10.7443,10.8138,933000.0
2008-10-17 09:30:00,12.21,12.27,12.03,12.1,757900.0,10.6053,10.6575,10.449,10.5098,757900.0
2008-10-17 09:40:00,12.1,12.28,12.1,12.2,279900.0,10.5098,10.6661,10.5098,10.5967,279900.0
2008-10-17 09:50:00,12.21,12.42,12.2,12.42,292100.0,10.6053,10.7877,10.5967,10.7877,292100.0
2008-10-17 10:00:00,12.42,12.44,12.3,12.32,363900.0,10.7877,10.8051,10.6835,10.7009,363900.0
2008-10-17 10:10:00,12.32,12.38,12.22,12.38,200700.0,10.7009,10.753,10.614,10.753,200700.0
2008-10-17 10:20:00,12.38,12.4,12.25,12.31,211500.0,10.753,10.7704,10.6401,10.6922,211500.0
2008-10-17 10:30:00,12.32,12.33,12.16,12.25,254100.0,10.7009,10.7096,10.5619,10.6401,254100.0
2008-10-17 10:40:00,12.24,12.29,12.18,12.29,191400.0,10.6314,10.6748,10.5793,10.6748,191400.0
2008-10-17 10:50:00,12.28,12.32,12.16,12.23,240200.0,10.6661,10.7009,10.5619,10.6227,240200.0
2008-10-17 11:00:00,12.23,12.27,12.2,12.24,151500.0,10.6227,10.6575,10.5967,10.6314,151500.0
2008-10-17 11:10:00,12.24,12.24,12.16,12.2,242200.0,10.6314,10.6314,10.5619,10.5967,242200.0
2008-10-17 11:20:00,12.2,12.26,12.16,12.17,239200.0,10.5967,10.6488,10.5619,10.5706,239200.0
2008-10-17 11:30:00,12.16,12.21,12.06,12.08,182900.0,10.5619,10.6053,10.4751,10.4924,182900.0
2008-10-17 11:40:00,12.08,12.15,12.07,12.12,204000.0,10.4924,10.5532,10.4837,10.5272,204000.0
2008-10-17 11:50:00,12.12,12.3,12.12,12.27,456200.0,10.5272,10.6835,10.5272,10.6575,456200.0
2008-10-17 12:00:00,12.27,12.3,12.25,12.3,160200.0,10.6575,10.6835,10.6401,10.6835,160200.0
2008-10-17 12:10:00,12.3,12.35,12.28,12.35,303000.0,10.6835,10.7269,10.6661,10.7269,303000.0
2008-10-17 12:20:00,12.35,12.41,12.34,12.36,241600.0,10.7269,10.7791,10.7183,10.7356,241600.0
2008-10-17 12:30:00,12.37,12.38,12.28,12.36,126900.0,10.7443,10.753,10.6661,10.7356,126900.0
2008-10-17 12:40:00,12.36,12.39,12.3,12.35,346500.0,10.7356,10.7617,10.6835,10.7269,346500.0
2008-10-17 12:50:00,12.35,12.39,12.32,12.35,256700.0,10.7269,10.7617,10.7009,10.7269,256700.0
2008-10-17 13:00:00,12.36,12.4,12.33,12.34,302700.0,10.7356,10.7704,10.7096,10.7183,302700.0
2008-10-17 13:10:00,12.34,12.35,12.24,12.24,389300.0,10.7183,10.7269,10.6314,10.6314,389300.0
2008-10-17 13:20:00,12.25,12.31,12.25,12.3,311700.0,10.6401,10.6922,10.6401,10.6835,311700.0
2008-10-17 13:30:00,12.3,12.42,12.29,12.42,469300.0,10.6835,10.7877,10.6748,10.7877,469300.0
2008-10-17 13:40:00,12.43,12.45,12.4,12.41,305700.0,10.7964,10.8138,10.7704,10.7791,305700.0
2008-10-17 13:50:00,12.41,12.41,12.35,12.39,288400.0,10.7791,10.7791,10.7269,10.7617,288400.0
2008-10-17 14:00:00,12.39,12.45,12.29,12.29,455100.0,10.7617,10.8138,10.6748,10.6748,455100.0
2008-10-17 14:10:00,12.29,12.31,12.25,12.27,263900.0,10.6748,10.6922,10.6401,10.6575,263900.0
2008-10-17 14:20:00,12.27,12.29,12.24,12.29,276700.0,10.6575,10.6748,10.6314,10.6748,276700.0
2008-10-17 14:30:00,12.28,12.31,12.19,12.2,358900.0,10.6661,10.6922,10.588,10.5967,358900.0
2008-10-17 14:40:00,12.19,12.26,12.11,12.25,338900.0,10.588,10.6488,10.5185,10.6401,338900.0
2008-10-17 14:50:00,12.25,12.26,12.19,12.24,356100.0,10.6401,10.6488,10.588,10.6314,356100.0
2008-10-17 15:00:00,12.24,12.31,12.23,12.28,334900.0,10.6314,10.6922,10.6227,10.6661,334900.0
2008-10-17 15:10:00,12.28,12.28,12.18,12.19,343400.0,10.6661,10.6661,10.5793,10.588,343400.0
2008-10-17 15:20:00,12.19,12.25,12.17,12.23,449800.0,10.588,10.6401,10.5706,10.6227,449800.0
2008-10-17 15:30:00,12.23,12.29,12.11,12.19,476800.0,10.6227,10.6748,10.5185,10.588,476800.0
2008-10-17 15:40:00,12.2,12.3,12.19,12.25,479600.0,10.5967,10.6835,10.588,10.6401,479600.0
2008-10-17 15:50:00,12.26,12.27,12.11,12.15,722500.0,10.6488,10.6575,10.5185,10.5532,722500.0
2008-10-20 09:30:00,12.27,12.27,12.03,12.13,213100.0,10.6575,10.6575,10.449,10.5359,213100.0
2008-10-20 09:40:00,12.13,12.18,12.01,12.09,222500.0,10.5359,10.5793,10.4316,10.5011,222500.0
2008-10-20 09:50:00,12.1,12.27,12.09,12.26,151200.0,10.5098,10.6575,10.5011,10.6488,151200.0
2008-10-20 10:00:00,12.26,12.37,12.18,12.29,217100.0,10.6488,10.7443,10.5793,10.6748,217100.0
2008-10-20 10:10:00,12.29,12.35,12.24,12.29,208500.0,10.6748,10.7269,10.6314,10.6748,208500.0
2008-10-20 10:20:00,12.29,12.31,12.21,12.24,123600.0,10.6748,10.6922,10.6053,10.6314,123600.0
2008-10-20 10:30:00,12.24,12.34,12.19,12.22,151300.0,10.6314,10.7183,10.588,10.614,151300.0
2008-10-20 10:40:00,12.22,12.26,12.19,12.21,139700.0,10.614,10.6488,10.588,10.6053,139700.0
2008-10-20 10:50:00,12.21,12.21,12.05,12.09,161700.0,10.6053,10.6053,10.4664,10.5011,161700.0
2008-10-20 11:00:00,12.09,12.12,12.05,12.05,109100.0,10.5011,10.5272,10.4664,10.4664,109100.0
2008-10-20 11:10:00,12.05,12.11,12.05,12.09,183400.0,10.4664,10.5185,10.4664,10.5011,183400.0
2008-10-20 11:20:00,12.1,12.22,12.1,12.21,130500.0,10.5098,10.614,10.5098,10.6053,130500.0
2008-10-20 11:30:00,12.22,12.24,12.19,12.21,131000.0,10.614,10.6314,10.588,10.6053,131000.0
2008-10-20 11:40:00,12.22,12.3,12.2,12.3,145700.0,10.614,10.6835,10.5967,10.6835,145700.0
2008-10-20 11:50:00,12.3,12.33,12.28,12.3,150700.0,10.6835,10.7096,10.6661,10.6835,150700.0
2008-10-20 12:00:00,12.31,12.33,12.25,12.31,247100.0,10.6922,10.7096,10.6401,10.6922,247100.0
2008-10-20 12:10:00,12.31,12.44,12.29,12.39,282200.0,10.6922,10.8051,10.6748,10.7617,282200.0
2008-10-20 12:20:00,12.39,12.43,12.34,12.37,245600.0,10.7617,10.7964,10.7183,10.7443,245600.0
2008-10-20 12:30:00,12.36,12.39,12.29,12.34,178400.0,10.7356,10.7617,10.6748,10.7183,178400.0
2008-10-20 12:40:00,12.34,12.38,12.32,12.37,128600.0,10.7183,10.753,10.7009,10.7443,128600.0
2008-10-20 12:50:00,12.38,12.38,12.29,12.34,65300.0,10.753,10.753,10.6748,10.7183,65300.0
2008-10-20 13:00:00,12.33,12.38,12.31,12.38,162200.0,10.7096,10.753,10.6922,10.753,162200.0
2008-10-20 13:10:00,12.38,12.49,12.37,12.49,234800.0,10.753,10.8485,10.7443,10.8485,234800.0
2008-10-20 13:20:00,12.49,12.53,12.46,12.51,193500.0,10.8485,10.8833,10.8225,10.8659,193500.0
2008-10-20 13:30:00,12.51,12.57,12.39,12.41,190300.0,10.8659,10.918,10.7617,10.7791,190300.0
2008-10-20 13:40:00,12.41,12.48,12.4,12.47,148800.0,10.7791,10.8399,10.7704,10.8312,148800.0
2008-10-20 13:50:00,12.47,12.48,12.42,12.44,154000.0,10.8312,10.8399,10.7877,10.8051,154000.0
2008-10-20 14:00:00,12.44,12.54,12.4,12.52,197700.0,10.8051,10.892,10.7704,10.8746,197700.0
2008-10-20 14:10:00,12.51,12.52,12.4,12.41,125800.0,10.8659,10.8746,10.7704,10.7791,125800.0
2008-10-20 14:20:00,12.41,12.44,12.39,12.42,105000.0,10.7791,10.8051,10.7617,10.7877,105000.0
2008-10-20 14:30:00,12.42,12.48,12.37,12.48,157200.0,10.7877,10.8399,10.7443,10.8399,157200.0
2008-10-20 14:40:00,12.47,12.58,12.47,12.57,194800.0,10.8312,10.9267,10.8312,10.918,194800.0
2008-10-20 14:50:00,12.56,12.57,12.5,12.57,160200.0,10.9093,10.918,10.8572,10.918,160200.0
2008-10-20 15:00:00,12.57,12.57,12.49,12.54,329200.0,10.918,10.918,10.8485,10.892,329200.0
2008-10-20 15:10:00,12.54,12.69,12.52,12.69,287500.0,10.892,11.0223,10.8746,11.0223,287500.0
2008-10-20 15:20:00,12.68,12.7,12.62,12.69,327100.0,11.0136,11.031,10.9615,11.0223,327100.0
2008-10-20 15:30:00,12.69,12.78,12.61,12.75,537200.0,11.0223,11.1004,10.9528,11.0744,537200.0
2008-10-20 15:40:00,12.75,12.81,12.68,12.81,550500.0,11.0744,11.1265,11.0136,11.1265,550500.0
2008-10-20 15:50:00,12.81,12.92,12.78,12.89,883400.0,11.1265,11.222,11.1004,11.196,883400.0
2008-10-21 09:30:00,12.67,12.8,12.24,12.78,208500.0,11.0049,11.1178,10.6314,11.1004,208500.0
2008-10-21 09:40:00,12.78,12.91,12.77,12.88,180100.0,11.1004,11.2134,11.0918,11.1873,180100.0
2008-10-21 09:50:00,12.88,12.9,12.81,12.87,171300.0,11.1873,11.2047,11.1265,11.1786,171300.0
2008-10-21 10:00:00,12.86,12.92,12.83,12.92,201300.0,11.1699,11.222,11.1439,11.222,201300.0
2008-10-21 10:10:00,12.92,12.98,12.9,12.92,238800.0,11.222,11.2742,11.2047,11.222,238800.0
2008-10-21 10:20:00,12.93,12.95,12.9,12.93,184300.0,11.2307,11.2481,11.2047,11.2307,184300.0
2008-10-21 10:30:00,12.93,12.93,12.83,12.88,132100.0,11.2307,11.2307,11.1439,11.1873,132100.0
2008-10-21 10:40:00,12.87,12.89,12.8,12.81,164300.0,11.1786,11.196,11.1178,11.1265,164300.0
2008-10-21 10:50:00,12.81,12.82,12.76,12.77,166100.0,11.1265,11.1352,11.0831,11.0918,166100.0
2008-10-21 11:00:00,12.77,12.78,12.65,12.66,185000.0,11.0918,11.1004,10.9875,10.9962,185000.0
2008-10-21 11:10:00,12.65,12.7,12.63,12.67,139500.0,10.9875,11.031,10.9702,11.0049,139500.0
2008-10-21 11:20:00,12.67,12.69,12.59,12.69,112700.0,11.0049,11.0223,10.9354,11.0223,112700.0
2008-10-21 11:30:00,12.68,12.7,12.68,12.7,132400.0,11.0136,11.031,11.0136,11.031,132400.0
2008-10-21 11:40:00,12.69,12.75,12.69,12.7,140100.0,11.0223,11.0744,11.0223,11.031,140100.0
2008-10-21 11:50:00,12.7,12.71,12.48,12.52,225100.0,11.031,11.0396,10.8399,10.8746,225100.0
2008-10-21 12:00:00,12.52,12.67,12.51,12.63,143500.0,10.8746,11.0049,10.8659,10.9702,143500.0
2008-10-21 12:10:00,12.63,12.69,12.5,12.54,161000.0,10.9702,11.0223,10.8572,10.892,161000.0
2008-10-21 12:20:00,12.54,12.7,12.54,12.68,98100.0,10.892,11.031,10.892,11.0136,98100.0
2008-10-21 12:30:00,12.67,12.69,12.63,12.63,137400.0,11.0049,11.0223,10.9702,10.9702,137400.0
2008-10-21 12:40:00,12.64,12.65,12.58,12.61,94300.0,10.9788,10.9875,10.9267,10.9528,94300.0
2008-10-21 12:50:00,12.61,12.68,12.57,12.6,88600.0,10.9528,11.0136,10.918,10.9441,88600.0
2008-10-21 13:00:00,12.59,12.63,12.56,12.6,127800.0,10.9354,10.9702,10.9093,10.9441,127800.0
2008-10-21 13:10:00,12.6,12.61,12.57,12.6,75100.0,10.9441,10.9528,10.918,10.9441,75100.0
2008-10-21 13:20:00,12.6,12.66,12.59,12.62,179500.0,10.9441,10.9962,10.9354,10.9615,179500.0
2008-10-21 13:30:00,12.63,12.7,12.61,12.69,96500.0,10.9702,11.031,10.9528,11.0223,96500.0
2008-10-21 13:40:00,12.69,12.69,12.63,12.67,118000.0,11.0223,11.0223,10.9702,11.0049,118000.0
2008-10-21 13:50:00,12.66,12.68,12.62,12.66,93600.0,10.9962,11.0136,10.9615,10.9962,93600.0
2008-10-21 14:00:00,12.67,12.67,12.64,12.65,115800.0,11.0049,11.0049,10.9788,10.9875,115800.0
2008-10-21 14:10:00,12.65,12.72,12.63,12.71,147100.0,10.9875,11.0483,10.9702,11.0396,147100.0
2008-10-21 14:20:00,12.7,12.84,12.7,12.8,164000.0,11.031,11.1526,11.031,11.1178,164000.0
2008-10-21 14:30:00,12.81,12.89,12.79,12.85,258800.0,11.1265,11.196,11.1091,11.1612,258800.0
2008-10-21 14:40:00,12.85,12.93,12.81,12.82,185100.0,11.1612,11.2307,11.1265,11.1352,185100.0
2008-10-21 14:50:00,12.82,12.82,12.76,12.81,153200.0,11.1352,11.1352,11.0831,11.1265,153200.0
2008-10-21 15:00:00,12.81,12.88,12.75,12.77,168000.0,11.1265,11.1873,11.0744,11.0918,168000.0
2008-10-21 15:10:00,12.77,12.82,12.69,12.7,171700.0,11.0918,11.1352,11.0223,11.031,171700.0
2008-10-21 15:20:00,12.69,12.75,12.64,12.68,336000.0,11.0223,11.0744,10.9788,11.0136,336000.0
2008-10-21 15:30:00,12.68,12.72,12.59,12.7,271000.0,11.0136,11.0483,10.9354,11.031,271000.0
2008-10-21 15:40:00,12.71,12.77,12.6,12.65,402500.0,11.0396,11.0918,10.9441,10.9875,402500.0
2008-10-21 15:50:00,12.65,12.72,12.65,12.68,473300.0,10.9875,11.0483,10.9875,11.0136,473300.0
2008-10-22 09:30:00,12.59,12.76,12.48,12.71,312200.0,10.9354,11.0831,10.8399,11.0396,312200.0
2008-10-22 09:40:00,12.71,12.79,12.68,12.75,549500.0,11.0396,11.1091,11.0136,11.0744,549500.0
2008-10-22 09:50:00,12.75,12.76,12.63,12.64,443900.0,11.0744,11.0831,10.9702,10.9788,443900.0
2008-10-22 10:00:00,12.64,12.71,12.6,12.68,346100.0,10.9788,11.0396,10.9441,11.0136,346100.0
2008-10-22 10:10:00,12.68,12.75,12.67,12.7,223400.0,11.0136,11.0744,11.0049,11.031,223400.0
2008-10-22 10:20:00,12.7,12.73,12.67,12.69,219100.0,11.031,11.057,11.0049,11.0223,219100.0
2008-10-22 10:30:00,12.68,12.74,12.68,12.72,207400.0,11.0136,11.0657,11.0136,11.0483,207400.0
2008-10-22 10:40:00,12.71,12.74,12.67,12.72,218700.0,11.0396,11.0657,11.0049,11.0483,218700.0
2008-10-22 10:50:00,12.72,12.79,12.69,12.72,182800.0,11.0483,11.1091,11.0223,11.0483,182800.0
2008-10-22 11:00:00,12.71,12.73,12.66,12.7,266400.0,11.0396,11.057,10.9962,11.031,266400.0
2008-10-22 11:10:00,12.7,12.72,12.67,12.7,292600.0,11.031,11.0483,11.0049,11.031,292600.0
2008-10-22 11:20:00,12.69,12.71,12.66,12.67,188600.0,11.0223,11.0396,10.9962,11.0049,188600.0
2008-10-22 11:30:00,12.67,12.7,12.62,12.64,335900.0,11.0049,11.031,10.9615,10.9788,335900.0
2008-10-22 11:40:00,12.63,12.65,12.62,12.62,339100.0,10.9702,10.9875,10.9615,10.9615,339100.0
2008-10-22 11:50:00,12.62,12.64,12.56,12.59,216300.0,10.9615,10.9788,10.9093,10.9354,216300.0
2008-10-22 12:00:00,12.59,12.61,12.56,12.58,103400.0,10.9354,10.9528,10.9093,10.9267,103400.0
2008-10-22 12:10:00,12.58,12.58,12.45,12.5,150500.0,10.9267,10.9267,10.8138,10.8572,150500.0
2008-10-22 12:20:00,12.5,12.57,12.47,12.49,301900.0,10.8572,10.918,10.8312,10.8485,301900.0
2008-10-22 12:30:00,12.48,12.54,12.47,12.54,80300.0,10.8399,10.892,10.8312,10.892,80300.0
2008-10-22 12:40:00,12.53,12.54,12.51,12.51,73300.0,10.8833,10.892,10.8659,10.8659,73300.0
2008-10-22 12:50:00,12.51,12.56,12.49,12.52,327800.0,10.8659,10.9093,10.8485,10.8746,327800.0
2008-10-22 13:00:00,12.52,12.53,12.46,12.49,169300.0,10.8746,10.8833,10.8225,10.8485,169300.0
2008-10-22 13:10:00,12.49,12.5,12.44,12.47,301400.0,10.8485,10.8572,10.8051,10.8312,301400.0
2008-10-22 13:20:00,12.47,12.48,12.41,12.44,259100.0,10.8312,10.8399,10.7791,10.8051,259100.0
2008-10-22 13:30:00,12.43,12.44,12.36,12.37,171400.0,10.7964,10.8051,10.7356,10.7443,171400.0
2008-10-22 13:40:00,12.37,12.48,12.37,12.46,627600.0,10.7443,10.8399,10.7443,10.8225,627600.0
2008-10-22 13:50:00,12.47,12.47,12.34,12.38,116500.0,10.8312,10.8312,10.7183,10.753,116500.0
2008-10-22 14:00:00,12.38,12.43,12.33,12.33,127100.0,10.753,10.7964,10.7096,10.7096,127100.0
2008-10-22 14:10:00,12.33,12.34,12.27,12.32,155500.0,10.7096,10.7183,10.6575,10.7009,155500.0
2008-10-22 14:20:00,12.32,12.4,12.32,12.37,128500.0,10.7009,10.7704,10.7009,10.7443,128500.0
2008-10-22 14:30:00,12.37,12.38,12.28,12.29,111600.0,10.7443,10.753,10.6661,10.6748,111600.0
2008-10-22 14:40:00,12.29,12.29,12.23,12.25,210200.0,10.6748,10.6748,10.6227,10.6401,210200.0
2008-10-22 14:50:00,12.25,12.25,12.18,12.23,130300.0,10.6401,10.6401,10.5793,10.6227,130300.0
2008-10-22 15:00:00,12.23,12.27,12.11,12.13,274000.0,10.6227,10.6575,10.5185,10.5359,274000.0
2008-10-22 15:10:00,12.13,12.15,11.95,11.96,435300.0,10.5359,10.5532,10.3795,10.3882,435300.0
2008-10-22 15:20:00,11.96,12.04,11.92,11.93,503500.0,10.3882,10.4577,10.3535,10.3621,503500.0
2008-10-22 15:30:00,11.92,11.93,11.79,11.79,590600.0,10.3535,10.3621,10.2405,10.2405,590600.0
2008-10-22 15:40:00,11.79,11.8,11.64,11.77,1165100.0,10.2405,10.2492,10.1103,10.2232,1165100.0
2008-10-22 15:50:00,11.77,12.06,11.74,12.06,1061000.0,10.2232,10.4751,10.1971,10.4751,1061000.0
2008-10-23 09:30:00,12.02,12.09,11.87,11.95,597400.0,10.4403,10.5011,10.31,10.3795,597400.0
2008-10-23 09:40:00,11.95,12.3,11.85,11.86,466600.0,10.3795,10.6835,10.2927,10.3013,466600.0
2008-10-23 09:50:00,11.87,12.07,11.84,12.07,272400.0,10.31,10.4837,10.284,10.4837,272400.0
2008-10-23 10:00:00,12.06,12.2,12.04,12.1,366100.0,10.4751,10.5967,10.4577,10.5098,366100.0
2008-10-23 10:10:00,12.1,12.15,11.98,11.99,259500.0,10.5098,10.5532,10.4056,10.4143,259500.0
2008-10-23 10:20:00,11.99,12.06,11.98,11.98,158300.0,10.4143,10.4751,10.4056,10.4056,158300.0
2008-10-23 10:30:00,11.98,12.07,11.98,12.01,212700.0,10.4056,10.4837,10.4056,10.4316,212700.0
2008-10-23 10:40:00,12.01,12.25,12.0,12.14,345900.0,10.4316,10.6401,10.4229,10.5445,345900.0
2008-10-23 10:50:00,12.14,12.28,12.13,12.26,203800.0,10.5445,10.6661,10.5359,10.6488,203800.0
2008-10-23 11:00:00,12.27,12.31,12.11,12.16,243600.0,10.6575,10.6922,10.5185,10.5619,243600.0
2008-10-23 11:10:00,12.17,12.2,12.08,12.14,241400.0,10.5706,10.5967,10.4924,10.5445,241400.0
2008-10-23 11:20:00,12.14,12.18,12.12,12.15,213600.0,10.5445,10.5793,10.5272,10.5532,213600.0
2008-10-23 11:30:00,12.14,12.2,12.14,12.17,214200.0,10.5445,10.5967,10.5445,10.5706,214200.0
2008-10-23 11:40:00,12.17,12.17,12.0,12.07,192700.0,10.5706,10.5706,10.4229,10.4837,192700.0
2008-10-23 11:50:00,12.07,12.12,12.05,12.08,150400.0,10.4837,10.5272,10.4664,10.4924,150400.0
2008-10-23 12:00:00,12.07,12.1,11.95,11.97,330800.0,10.4837,10.5098,10.3795,10.3969,330800.0
2008-10-23 12:10:00,11.97,12.02,11.94,11.95,173200.0,10.3969,10.4403,10.3708,10.3795,173200.0
2008-10-23 12:20:00,11.95,11.98,11.88,11.9,275800.0,10.3795,10.4056,10.3187,10.3361,275800.0
2008-10-23 12:30:00,11.9,11.94,11.86,11.88,305900.0,10.3361,10.3708,10.3013,10.3187,305900.0
2008-10-23 12:40:00,11.89,12.0,11.84,11.96,241000.0,10.3274,10.4229,10.284,10.3882,241000.0
2008-10-23 12:50:00,11.96,12.01,11.82,11.85,265800.0,10.3882,10.4316,10.2666,10.2927,265800.0
2008-10-23 13:00:00,11.85,11.87,11.72,11.75,414400.0,10.2927,10.31,10.1797,10.2058,414400.0
2008-10-23 13:10:00,11.75,11.91,11.71,11.91,399100.0,10.2058,10.3448,10.1711,10.3448,399100.0
2008-10-23 13:20:00,11.91,11.92,11.78,11.79,285500.0,10.3448,10.3535,10.2319,10.2405,285500.0
2008-10-23 13:30:00,11.79,11.8,11.72,11.77,254000.0,10.2405,10.2492,10.1797,10.2232,254000.0
2008-10-23 13:40:00,11.77,11.8,11.72,11.73,252500.0,10.2232,10.2492,10.1797,10.1884,252500.0
2008-10-23 13:50:00,11.72,11.79,11.65,11.75,228300.0,10.1797,10.2405,10.1189,10.2058,228300.0
2008-10-23 14:00:00,11.75,11.76,11.57,11.59,291900.0,10.2058,10.2145,10.0495,10.0668,291900.0
2008-10-23 14:10:00,11.59,11.6,11.52,11.53,321300.0,10.0668,10.0755,10.006,10.0147,321300.0
2008-10-23 14:20:00,11.52,11.56,11.44,11.55,456900.0,10.006,10.0408,9.9365,10.0321,456900.0
2008-10-23 14:30:00,11.55,11.7,11.52,11.7,442500.0,10.0321,10.1624,10.006,10.1624,442500.0
2008-10-23 14:40:00,11.71,11.73,11.46,11.46,429500.0,10.1711,10.1884,9.9539,9.9539,429500.0
2008-10-23 14:50:00,11.45,11.5,11.37,11.4,452500.0,9.9452,9.9887,9.8757,9.9018,452500.0
2008-10-23 15:00:00,11.4,11.59,11.36,11.59,689600.0,9.9018,10.0668,9.8671,10.0668,689600.0
2008-10-23 15:10:00,11.59,11.67,11.46,11.46,845500.0,10.0668,10.1363,9.9539,9.9539,845500.0
2008-10-23 15:20:00,11.47,11.58,11.42,11.55,545700.0,9.9626,10.0581,9.9192,10.0321,545700.0
2008-10-23 15:30:00,11.55,11.57,11.42,11.43,458200.0,10.0321,10.0495,9.9192,9.9279,458200.0
2008-10-23 15:40:00,11.43,11.86,11.42,11.79,633000.0,9.9279,10.3013,9.9192,10.2405,633000.0
2008-10-23 15:50:00,11.86,11.89,11.76,11.88,693700.0,10.3013,10.3274,10.2145,10.3187,693700.0
2008-10-24 09:30:00,11.39,11.47,11.0,11.11,328000.0,9.8931,9.9626,9.5544,9.6499,328000.0
2008-10-24 09:40:00,11.11,11.35,11.05,11.35,313000.0,9.6499,9.8584,9.5978,9.8584,313000.0
2008-10-24 09:50:00,11.32,11.46,11.29,11.42,395500.0,9.8323,9.9539,9.8063,9.9192,395500.0
2008-10-24 10:00:00,11.43,11.53,11.29,11.31,496300.0,9.9279,10.0147,9.8063,9.8236,496300.0
2008-10-24 10:10:00,11.3,11.47,11.23,11.46,350100.0,9.8149,9.9626,9.7541,9.9539,350100.0
2008-10-24 10:20:00,11.46,11.49,11.25,11.39,247500.0,9.9539,9.98,9.7715,9.8931,247500.0
2008-10-24 10:30:00,11.38,11.41,11.29,11.39,200500.0,9.8844,9.9105,9.8063,9.8931,200500.0
2008-10-24 10:40:00,11.39,11.49,11.35,11.45,230400.0,9.8931,9.98,9.8584,9.9452,230400.0
2008-10-24 10:50:00,11.46,11.53,11.42,11.48,229800.0,9.9539,10.0147,9.9192,9.9713,229800.0
2008-10-24 11:00:00,11.48,11.49,11.38,11.4,245000.0,9.9713,9.98,9.8844,9.9018,245000.0
2008-10-24 11:10:00,11.4,11.42,11.37,11.42,95300.0,9.9018,9.9192,9.8757,9.9192,95300.0
2008-10-24 11:20:00,11.42,11.56,11.4,11.48,150800.0,9.9192,10.0408,9.9018,9.9713,150800.0
2008-10-24 11:30:00,11.48,11.56,11.42,11.54,173700.0,9.9713,10.0408,9.9192,10.0234,173700.0
2008-10-24 11:40:00,11.56,11.57,11.44,11.47,87000.0,10.0408,10.0495,9.9365,9.9626,87000.0
2008-10-24 11:50:00,11.47,11.47,11.37,11.42,74600.0,9.9626,9.9626,9.8757,9.9192,74600.0
2008-10-24 12:00:00,11.41,11.46,11.35,11.45,96000.0,9.9105,9.9539,9.8584,9.9452,96000.0
2008-10-24 12:10:00,11.45,11.48,11.38,11.4,69100.0,9.9452,9.9713,9.8844,9.9018,69100.0
2008-10-24 12:20:00,11.4,11.43,11.3,11.3,104500.0,9.9018,9.9279,9.8149,9.8149,104500.0
2008-10-24 12:30:00,11.3,11.35,11.28,11.34,79900.0,9.8149,9.8584,9.7976,9.8497,79900.0
2008-10-24 12:40:00,11.33,11.33,11.25,11.29,114700.0,9.841,9.841,9.7715,9.8063,114700.0
2008-10-24 12:50:00,11.3,11.4,11.3,11.36,111300.0,9.8149,9.9018,9.8149,9.8671,111300.0
2008-10-24 13:00:00,11.36,11.41,11.36,11.39,94600.0,9.8671,9.9105,9.8671,9.8931,94600.0
2008-10-24 13:10:00,11.39,11.52,11.37,11.5,99000.0,9.8931,10.006,9.8757,9.9887,99000.0
2008-10-24 13:20:00,11.5,11.54,11.39,11.41,117700.0,9.9887,10.0234,9.8931,9.9105,117700.0
2008-10-24 13:30:00,11.41,11.41,11.34,11.36,189600.0,9.9105,9.9105,9.8497,9.8671,189600.0
2008-10-24 13:40:00,11.36,11.39,11.28,11.28,214200.0,9.8671,9.8931,9.7976,9.7976,214200.0
2008-10-24 13:50:00,11.29,11.39,11.26,11.26,310400.0,9.8063,9.8931,9.7802,9.7802,310400.0
2008-10-24 14:00:00,11.27,11.3,11.25,11.27,202000.0,9.7889,9.8149,9.7715,9.7889,202000.0
2008-10-24 14:10:00,11.27,11.28,11.19,11.24,456000.0,9.7889,9.7976,9.7194,9.7628,456000.0
2008-10-24 14:20:00,11.24,11.24,11.11,11.15,261400.0,9.7628,9.7628,9.6499,9.6847,261400.0
2008-10-24 14:30:00,11.15,11.22,11.09,11.19,724100.0,9.6847,9.7455,9.6325,9.7194,724100.0
2008-10-24 14:40:00,11.19,11.19,10.95,11.0,703500.0,9.7194,9.7194,9.5109,9.5544,703500.0
2008-10-24 14:50:00,11.01,11.1,10.98,11.09,541600.0,9.5631,9.6412,9.537,9.6325,541600.0
2008-10-24 15:00:00,11.1,11.17,11.06,11.06,424800.0,9.6412,9.702,9.6065,9.6065,424800.0
2008-10-24 15:10:00,11.05,11.1,10.99,10.99,423800.0,9.5978,9.6412,9.5457,9.5457,423800.0
2008-10-24 15:20:00,11.0,11.13,10.99,11.07,303000.0,9.5544,9.6673,9.5457,9.6152,303000.0
2008-10-24 15:30:00,11.09,11.09,10.94,10.95,354500.0,9.6325,9.6325,9.5023,9.5109,354500.0
2008-10-24 15:40:00,10.96,11.03,10.96,11.03,513900.0,9.5196,9.5804,9.5196,9.5804,513900.0
2008-10-24 15:50:00,11.03,11.1,10.95,10.95,653400.0,9.5804,9.6412,9.5109,9.5109,653400.0
2008-10-27 09:30:00,10.95,10.97,10.8,10.89,248600.0,9.5109,9.5283,9.3807,9.4588,248600.0
2008-10-27 09:40:00,10.9,11.08,10.89,10.9,209000.0,9.4675,9.6239,9.4588,9.4675,209000.0
2008-10-27 09:50:00,10.91,11.03,10.9,10.99,194000.0,9.4762,9.5804,9.4675,9.5457,194000.0
2008-10-27 10:00:00,11.0,11.12,10.97,11.02,305000.0,9.5544,9.6586,9.5283,9.5717,305000.0
2008-10-27 10:10:00,11.02,11.04,10.89,10.9,180500.0,9.5717,9.5891,9.4588,9.4675,180500.0
2008-10-27 10:20:00,10.9,11.02,10.87,10.96,186000.0,9.4675,9.5717,9.4415,9.5196,186000.0
2008-10-27 10:30:00,10.96,11.01,10.9,10.9,241100.0,9.5196,9.5631,9.4675,9.4675,241100.0
2008-10-27 10:40:00,10.9,10.97,10.83,10.96,307100.0,9.4675,9.5283,9.4067,9.5196,307100.0
2008-10-27 10:50:00,10.97,11.04,10.92,11.04,273300.0,9.5283,9.5891,9.4849,9.5891,273300.0
2008-10-27 11:00:00,11.03,11.08,11.02,11.07,385500.0,9.5804,9.6239,9.5717,9.6152,385500.0
2008-10-27 11:10:00,11.06,11.1,11.01,11.01,166200.0,9.6065,9.6412,9.5631,9.5631,166200.0
2008-10-27 11:20:00,11.02,11.02,10.92,10.97,133800.0,9.5717,9.5717,9.4849,9.5283,133800.0
2008-10-27 11:30:00,10.97,11.02,10.94,11.0,254800.0,9.5283,9.5717,9.5023,9.5544,254800.0
2008-10-27 11:40:00,11.0,11.06,10.97,11.0,126900.0,9.5544,9.6065,9.5283,9.5544,126900.0
2008-10-27 11:50:00,11.0,11.08,10.99,11.07,195100.0,9.5544,9.6239,9.5457,9.6152,195100.0
2008-10-27 12:00:00,11.07,11.23,11.07,11.22,333900.0,9.6152,9.7541,9.6152,9.7455,333900.0
2008-10-27 12:10:00,11.22,11.25,11.1,11.1,183900.0,9.7455,9.7715,9.6412,9.6412,183900.0
2008-10-27 12:20:00,11.1,11.15,11.05,11.06,146900.0,9.6412,9.6847,9.5978,9.6065,146900.0
2008-10-27 12:30:00,11.07,11.22,11.05,11.2,235100.0,9.6152,9.7455,9.5978,9.7281,235100.0
2008-10-27 12:40:00,11.21,11.26,11.14,11.18,168500.0,9.7368,9.7802,9.676,9.7107,168500.0
2008-10-27 12:50:00,11.17,11.29,11.17,11.29,185200.0,9.702,9.8063,9.702,9.8063,185200.0
2008-10-27 13:00:00,11.28,11.29,11.19,11.2,134200.0,9.7976,9.8063,9.7194,9.7281,134200.0
2008-10-27 13:10:00,11.2,11.22,11.19,11.21,136200.0,9.7281,9.7455,9.7194,9.7368,136200.0
2008-10-27 13:20:00,11.21,11.25,11.2,11.22,144700.0,9.7368,9.7715,9.7281,9.7455,144700.0
2008-10-27 13:30:00,11.21,11.23,11.13,11.13,205000.0,9.7368,9.7541,9.6673,9.6673,205000.0
2008-10-27 13:40:00,11.13,11.23,11.13,11.16,139200.0,9.6673,9.7541,9.6673,9.6933,139200.0
2008-10-27 13:50:00,11.17,11.17,11.09,11.1,70400.0,9.702,9.702,9.6325,9.6412,70400.0
2008-10-27 14:00:00,11.1,11.15,11.09,11.14,162500.0,9.6412,9.6847,9.6325,9.676,162500.0
2008-10-27 14:10:00,11.15,11.16,11.07,11.07,108200.0,9.6847,9.6933,9.6152,9.6152,108200.0
2008-10-27 14:20:00,11.08,11.09,10.97,10.97,116700.0,9.6239,9.6325,9.5283,9.5283,116700.0
2008-10-27 14:30:00,10.97,11.02,10.94,10.96,172600.0,9.5283,9.5717,9.5023,9.5196,172600.0
2008-10-27 14:40:00,10.97,11.06,10.93,11.02,153800.0,9.5283,9.6065,9.4936,9.5717,153800.0
2008-10-27 14:50:00,11.02,11.03,10.96,10.97,162400.0,9.5717,9.5804,9.5196,9.5283,162400.0
2008-10-27 15:00:00,10.98,11.06,10.97,11.04,150500.0,9.537,9.6065,9.5283,9.5891,150500.0
2008-10-27 15:10:00,11.04,11.15,11.04,11.08,120400.0,9.5891,9.6847,9.5891,9.6239,120400.0
2008-10-27 15:20:00,11.07,11.07,10.9,10.95,312700.0,9.6152,9.6152,9.4675,9.5109,312700.0
2008-10-27 15:30:00,10.96,11.02,10.88,10.92,260400.0,9.5196,9.5717,9.4501,9.4849,260400.0
2008-10-27 15:40:00,10.92,10.92,10.8,10.89,498100.0,9.4849,9.4849,9.3807,9.4588,498100.0
2008-10-27 15:50:00,10.9,10.91,10.66,10.66,639000.0,9.4675,9.4762,9.2591,9.2591,639000.0
2008-10-28 09:30:00,10.91,10.99,10.85,10.89,137200.0,9.4762,9.5457,9.4241,9.4588,137200.0
2008-10-28 09:40:00,10.88,11.11,10.87,11.03,212600.0,9.4501,9.6499,9.4415,9.5804,212600.0
2008-10-28 09:50:00,11.03,11.15,10.93,10.96,247300.0,9.5804,9.6847,9.4936,9.5196,247300.0
2008-10-28 10:00:00,10.96,10.96,10.77,10.8,425900.0,9.5196,9.5196,9.3546,9.3807,425900.0
2008-10-28 10:10:00,10.8,10.98,10.78,10.81,338800.0,9.3807,9.537,9.3633,9.3893,338800.0
2008-10-28 10:20:00,10.8,10.82,10.7,10.7,176700.0,9.3807,9.398,9.2938,9.2938,176700.0
2008-10-28 10:30:00,10.7,10.74,10.61,10.62,198500.0,9.2938,9.3285,9.2156,9.2243,198500.0
2008-10-28 10:40:00,10.62,10.63,10.51,10.58,127200.0,9.2243,9.233,9.1288,9.1896,127200.0
2008-10-28 10:50:00,10.59,10.6,10.38,10.4,240000.0,9.1982,9.2069,9.0158,9.0332,240000.0
2008-10-28 11:00:00,10.41,10.41,10.31,10.32,394800.0,9.0419,9.0419,8.955,8.9637,394800.0
2008-10-28 11:10:00,10.31,10.49,10.29,10.47,295200.0,8.955,9.1114,8.9377,9.094,295200.0
2008-10-28 11:20:00,10.47,10.48,10.35,10.45,219200.0,9.094,9.1027,8.9898,9.0766,219200.0
2008-10-28 11:30:00,10.45,10.62,10.44,10.57,248000.0,9.0766,9.2243,9.068,9.1809,248000.0
2008-10-28 11:40:00,10.57,10.57,10.44,10.45,134900.0,9.1809,9.1809,9.068,9.0766,134900.0
2008-10-28 11:50:00,10.44,10.5,10.41,10.49,108900.0,9.068,9.1201,9.0419,9.1114,108900.0
2008-10-28 12:00:00,10.49,10.49,10.42,10.45,165800.0,9.1114,9.1114,9.0506,9.0766,165800.0
2008-10-28 12:10:00,10.46,10.59,10.45,10.57,170500.0,9.0853,9.1982,9.0766,9.1809,170500.0
2008-10-28 12:20:00,10.58,10.59,10.45,10.46,222500.0,9.1896,9.1982,9.0766,9.0853,222500.0
2008-10-28 12:30:00,10.46,10.54,10.44,10.52,178400.0,9.0853,9.1548,9.068,9.1374,178400.0
2008-10-28 12:40:00,10.51,10.63,10.49,10.6,156500.0,9.1288,9.233,9.1114,9.2069,156500.0
2008-10-28 12:50:00,10.61,10.65,10.6,10.64,89000.0,9.2156,9.2504,9.2069,9.2417,89000.0
2008-10-28 13:00:00,10.64,10.74,10.62,10.73,136100.0,9.2417,9.3285,9.2243,9.3199,136100.0
2008-10-28 13:10:00,10.73,10.77,10.62,10.64,211300.0,9.3199,9.3546,9.2243,9.2417,211300.0
2008-10-28 13:20:00,10.64,10.68,10.52,10.55,161900.0,9.2417,9.2764,9.1374,9.1635,161900.0
2008-10-28 13:30:00,10.55,10.57,10.49,10.5,189500.0,9.1635,9.1809,9.1114,9.1201,189500.0
2008-10-28 13:40:00,10.49,10.49,10.35,10.42,632200.0,9.1114,9.1114,8.9898,9.0506,632200.0
2008-10-28 13:50:00,10.41,10.42,10.26,10.28,425600.0,9.0419,9.0506,8.9116,8.929,425600.0
2008-10-28 14:00:00,10.28,10.36,10.27,10.31,232900.0,8.929,8.9985,8.9203,8.955,232900.0
2008-10-28 14:10:00,10.3,10.47,10.3,10.45,402800.0,8.9464,9.094,8.9464,9.0766,402800.0
2008-10-28 14:20:00,10.46,10.64,10.46,10.64,271700.0,9.0853,9.2417,9.0853,9.2417,271700.0
2008-10-28 14:30:00,10.63,10.73,10.63,10.67,254400.0,9.233,9.3199,9.233,9.2677,254400.0
2008-10-28 14:40:00,10.68,10.79,10.66,10.75,310700.0,9.2764,9.372,9.2591,9.3372,310700.0
2008-10-28 14:50:00,10.74,10.9,10.73,10.82,402700.0,9.3285,9.4675,9.3199,9.398,402700.0
2008-10-28 15:00:00,10.82,10.86,10.68,10.68,263600.0,9.398,9.4328,9.2764,9.2764,263600.0
2008-10-28 15:10:00,10.68,10.89,10.68,10.87,466100.0,9.2764,9.4588,9.2764,9.4415,466100.0
2008-10-28 15:20:00,10.87,10.96,10.81,10.85,581000.0,9.4415,9.5196,9.3893,9.4241,581000.0
2008-10-28 15:30:00,10.84,10.97,10.7,10.9,441500.0,9.4154,9.5283,9.2938,9.4675,441500.0
2008-10-28 15:40:00,10.9,11.01,10.9,10.97,736600.0,9.4675,9.5631,9.4675,9.5283,736600.0
2008-10-28 15:50:00,10.97,11.14,10.94,11.13,792900.0,9.5283,9.676,9.5023,9.6673,792900.0
2008-10-29 09:30:00,10.83,10.97,10.74,10.8,218200.0,9.4067,9.5283,9.3285,9.3807,218200.0
2008-10-29 09:40:00,10.81,11.01,10.81,10.92,182700.0,9.3893,9.5631,9.3893,9.4849,182700.0
2008-10-29 09:50:00,10.91,10.99,10.81,10.94,207700.0,9.4762,9.5457,9.3893,9.5023,207700.0
2008-10-29 10:00:00,10.93,11.02,10.84,11.02,283900.0,9.4936,9.5717,9.4154,9.5717,283900.0
2008-10-29 10:10:00,11.03,11.08,10.98,11.0,137500.0,9.5804,9.6239,9.537,9.5544,137500.0
2008-10-29 10:20:00,11.0,11.05,10.96,11.03,118100.0,9.5544,9.5978,9.5196,9.5804,118100.0
2008-10-29 10:30:00,11.03,11.04,10.79,10.8,196400.0,9.5804,9.5891,9.372,9.3807,196400.0
2008-10-29 10:40:00,10.8,10.8,10.73,10.79,148300.0,9.3807,9.3807,9.3199,9.372,148300.0
2008-10-29 10:50:00,10.79,10.81,10.75,10.76,159900.0,9.372,9.3893,9.3372,9.3459,159900.0
2008-10-29 11:00:00,10.76,10.8,10.75,10.78,82100.0,9.3459,9.3807,9.3372,9.3633,82100.0
2008-10-29 11:10:00,10.78,10.83,10.72,10.83,172800.0,9.3633,9.4067,9.3112,9.4067,172800.0
2008-10-29 11:20:00,10.83,10.89,10.81,10.88,121500.0,9.4067,9.4588,9.3893,9.4501,121500.0
2008-10-29 11:30:00,10.87,10.99,10.86,10.99,228500.0,9.4415,9.5457,9.4328,9.5457,228500.0
2008-10-29 11:40:00,10.99,11.0,10.97,10.98,186300.0,9.5457,9.5544,9.5283,9.537,186300.0
2008-10-29 11:50:00,10.99,11.0,10.98,10.99,121400.0,9.5457,9.5544,9.537,9.5457,121400.0
2008-10-29 12:00:00,10.99,11.0,10.9,10.95,225800.0,9.5457,9.5544,9.4675,9.5109,225800.0
2008-10-29 12:10:00,10.95,10.98,10.93,10.97,107000.0,9.5109,9.537,9.4936,9.5283,107000.0
2008-10-29 12:20:00,10.97,11.03,10.97,11.02,141100.0,9.5283,9.5804,9.5283,9.5717,141100.0
2008-10-29 12:30:00,11.02,11.07,11.02,11.03,165100.0,9.5717,9.6152,9.5717,9.5804,165100.0
2008-10-29 12:40:00,11.04,11.04,10.91,10.95,147200.0,9.5891,9.5891,9.4762,9.5109,147200.0
2008-10-29 12:50:00,10.95,10.97,10.89,10.91,138600.0,9.5109,9.5283,9.4588,9.4762,138600.0
2008-10-29 13:00:00,10.91,10.95,10.88,10.95,137500.0,9.4762,9.5109,9.4501,9.5109,137500.0
2008-10-29 13:10:00,10.96,10.97,10.95,10.97,62600.0,9.5196,9.5283,9.5109,9.5283,62600.0
2008-10-29 13:20:00,10.97,11.0,10.95,10.96,220700.0,9.5283,9.5544,9.5109,9.5196,220700.0
2008-10-29 13:30:00,10.96,11.0,10.95,10.99,197700.0,9.5196,9.5544,9.5109,9.5457,197700.0
2008-10-29 13:40:00,11.0,11.0,10.98,10.98,190600.0,9.5544,9.5544,9.537,9.537,190600.0
2008-10-29 13:50:00,10.98,11.02,10.92,10.93,177700.0,9.537,9.5717,9.4849,9.4936,177700.0
2008-10-29 14:00:00,10.93,10.96,10.92,10.94,222000.0,9.4936,9.5196,9.4849,9.5023,222000.0
2008-10-29 14:10:00,10.94,11.0,10.86,10.93,243800.0,9.5023,9.5544,9.4328,9.4936,243800.0
2008-10-29 14:20:00,10.93,11.02,10.85,10.97,443100.0,9.4936,9.5717,9.4241,9.5283,443100.0
2008-10-29 14:30:00,10.97,10.98,10.88,10.98,394900.0,9.5283,9.537,9.4501,9.537,394900.0
2008-10-29 14:40:00,10.97,11.05,10.95,11.03,331400.0,9.5283,9.5978,9.5109,9.5804,331400.0
2008-10-29 14:50:00,11.03,11.03,10.87,10.95,345100.0,9.5804,9.5804,9.4415,9.5109,345100.0
2008-10-29 15:00:00,10.94,11.02,10.9,10.97,288100.0,9.5023,9.5717,9.4675,9.5283,288100.0
2008-10-29 15:10:00,10.97,11.14,10.95,11.14,387300.0,9.5283,9.676,9.5109,9.676,387300.0
2008-10-29 15:20:00,11.14,11.24,11.01,11.01,489600.0,9.676,9.7628,9.5631,9.5631,489600.0
2008-10-29 15:30:00,11.02,11.11,10.9,10.99,485400.0,9.5717,9.6499,9.4675,9.5457,485400.0
2008-10-29 15:40:00,11.0,11.15,10.99,11.06,530100.0,9.5544,9.6847,9.5457,9.6065,530100.0
2008-10-29 15:50:00,11.06,11.1,10.8,10.8,995200.0,9.6065,9.6412,9.3807,9.3807,995200.0
2008-10-30 09:30:00,11.06,11.34,11.06,11.23,327900.0,9.6065,9.8497,9.6065,9.7541,327900.0
2008-10-30 09:40:00,11.22,11.34,11.15,11.26,312800.0,9.7455,9.8497,9.6847,9.7802,312800.0
2008-10-30 09:50:00,11.26,11.27,11.13,11.18,140600.0,9.7802,9.7889,9.6673,9.7107,140600.0
2008-10-30 10:00:00,11.17,11.35,11.16,11.29,237600.0,9.702,9.8584,9.6933,9.8063,237600.0
2008-10-30 10:10:00,11.3,11.35,11.24,11.24,163200.0,9.8149,9.8584,9.7628,9.7628,163200.0
2008-10-30 10:20:00,11.24,11.28,11.15,11.18,224200.0,9.7628,9.7976,9.6847,9.7107,224200.0
2008-10-30 10:30:00,11.19,11.27,11.15,11.22,329000.0,9.7194,9.7889,9.6847,9.7455,329000.0
2008-10-30 10:40:00,11.22,11.22,11.1,11.16,167500.0,9.7455,9.7455,9.6412,9.6933,167500.0
2008-10-30 10:50:00,11.16,11.25,11.15,11.22,137300.0,9.6933,9.7715,9.6847,9.7455,137300.0
2008-10-30 11:00:00,11.22,11.29,11.21,11.21,252900.0,9.7455,9.8063,9.7368,9.7368,252900.0
2008-10-30 11:10:00,11.22,11.25,11.14,11.15,127300.0,9.7455,9.7715,9.676,9.6847,127300.0
2008-10-30 11:20:00,11.16,11.19,11.1,11.15,172100.0,9.6933,9.7194,9.6412,9.6847,172100.0
2008-10-30 11:30:00,11.15,11.18,11.1,11.15,168500.0,9.6847,9.7107,9.6412,9.6847,168500.0
2008-10-30 11:40:00,11.15,11.16,11.06,11.1,165900.0,9.6847,9.6933,9.6065,9.6412,165900.0
2008-10-30 11:50:00,11.11,11.13,11.05,11.11,101000.0,9.6499,9.6673,9.5978,9.6499,101000.0
2008-10-30 12:00:00,11.11,11.19,11.1,11.13,118800.0,9.6499,9.7194,9.6412,9.6673,118800.0
2008-10-30 12:10:00,11.13,11.13,11.08,11.09,104600.0,9.6673,9.6673,9.6239,9.6325,104600.0
2008-10-30 12:20:00,11.09,11.16,11.08,11.15,135700.0,9.6325,9.6933,9.6239,9.6847,135700.0
2008-10-30 12:30:00,11.15,11.25,11.14,11.2,165200.0,9.6847,9.7715,9.676,9.7281,165200.0
2008-10-30 12:40:00,11.21,11.22,11.11,11.16,149200.0,9.7368,9.7455,9.6499,9.6933,149200.0
2008-10-30 12:50:00,11.16,11.16,11.1,11.11,49400.0,9.6933,9.6933,9.6412,9.6499,49400.0
2008-10-30 13:00:00,11.1,11.21,11.07,11.21,128200.0,9.6412,9.7368,9.6152,9.7368,128200.0
2008-10-30 13:10:00,11.21,11.25,11.18,11.19,163600.0,9.7368,9.7715,9.7107,9.7194,163600.0
2008-10-30 13:20:00,11.19,11.19,11.1,11.1,91500.0,9.7194,9.7194,9.6412,9.6412,91500.0
2008-10-30 13:30:00,11.1,11.16,11.1,11.15,111800.0,9.6412,9.6933,9.6412,9.6847,111800.0
2008-10-30 13:40:00,11.15,11.15,11.03,11.04,98400.0,9.6847,9.6847,9.5804,9.5891,98400.0
2008-10-30 13:50:00,11.04,11.15,11.04,11.12,118200.0,9.5891,9.6847,9.5891,9.6586,118200.0
2008-10-30 14:00:00,11.12,11.2,11.09,11.17,86400.0,9.6586,9.7281,9.6325,9.702,86400.0
2008-10-30 14:10:00,11.17,11.19,11.11,11.15,158300.0,9.702,9.7194,9.6499,9.6847,158300.0
2008-10-30 14:20:00,11.15,11.2,11.12,11.15,370800.0,9.6847,9.7281,9.6586,9.6847,370800.0
2008-10-30 14:30:00,11.16,11.2,11.12,11.16,194300.0,9.6933,9.7281,9.6586,9.6933,194300.0
2008-10-30 14:40:00,11.16,11.2,11.07,11.19,211500.0,9.6933,9.7281,9.6152,9.7194,211500.0
2008-10-30 14:50:00,11.19,11.19,11.09,11.14,221900.0,9.7194,9.7194,9.6325,9.676,221900.0
2008-10-30 15:00:00,11.14,11.21,11.12,11.16,366000.0,9.676,9.7368,9.6586,9.6933,366000.0
2008-10-30 15:10:00,11.16,11.19,11.0,11.03,294100.0,9.6933,9.7194,9.5544,9.5804,294100.0
2008-10-30 15:20:00,11.03,11.15,10.99,11.11,370200.0,9.5804,9.6847,9.5457,9.6499,370200.0
2008-10-30 15:30:00,11.12,11.14,11.02,11.14,374300.0,9.6586,9.676,9.5717,9.676,374300.0
2008-10-30 15:40:00,11.13,11.19,11.0,11.12,558200.0,9.6673,9.7194,9.5544,9.6586,558200.0
2008-10-30 15:50:00,11.12,11.29,11.06,11.25,1085600.0,9.6586,9.8063,9.6065,9.7715,1085600.0
2008-10-31 09:30:00,11.4,11.41,11.11,11.31,246400.0,9.9018,9.9105,9.6499,9.8236,246400.0
2008-10-31 09:40:00,11.3,11.36,11.28,11.34,256100.0,9.8149,9.8671,9.7976,9.8497,256100.0
2008-10-31 09:50:00,11.34,11.45,11.34,11.45,290700.0,9.8497,9.9452,9.8497,9.9452,290700.0
2008-10-31 10:00:00,11.44,11.5,11.41,11.49,381600.0,9.9365,9.9887,9.9105,9.98,381600.0
2008-10-31 10:10:00,11.49,11.56,11.48,11.54,276400.0,9.98,10.0408,9.9713,10.0234,276400.0
2008-10-31 10:20:00,11.55,11.63,11.54,11.6,275100.0,10.0321,10.1016,10.0234,10.0755,275100.0
2008-10-31 10:30:00,11.6,11.68,11.59,11.68,267400.0,10.0755,10.145,10.0668,10.145,267400.0
2008-10-31 10:40:00,11.68,11.7,11.62,11.69,227700.0,10.145,10.1624,10.0929,10.1537,227700.0
2008-10-31 10:50:00,11.69,11.82,11.68,11.82,170800.0,10.1537,10.2666,10.145,10.2666,170800.0
2008-10-31 11:00:00,11.82,12.0,11.82,11.95,419900.0,10.2666,10.4229,10.2666,10.3795,419900.0
2008-10-31 11:10:00,11.95,12.02,11.93,12.02,392800.0,10.3795,10.4403,10.3621,10.4403,392800.0
2008-10-31 11:20:00,12.02,12.1,12.01,12.09,283400.0,10.4403,10.5098,10.4316,10.5011,283400.0
2008-10-31 11:30:00,12.09,12.13,12.0,12.08,233700.0,10.5011,10.5359,10.4229,10.4924,233700.0
2008-10-31 11:40:00,12.08,12.1,11.93,11.93,195000.0,10.4924,10.5098,10.3621,10.3621,195000.0
2008-10-31 11:50:00,11.93,12.0,11.93,11.93,120900.0,10.3621,10.4229,10.3621,10.3621,120900.0
2008-10-31 12:00:00,11.94,11.94,11.89,11.91,149400.0,10.3708,10.3708,10.3274,10.3448,149400.0
2008-10-31 12:10:00,11.9,11.94,11.82,11.85,122600.0,10.3361,10.3708,10.2666,10.2927,122600.0
2008-10-31 12:20:00,11.85,11.93,11.84,11.92,127100.0,10.2927,10.3621,10.284,10.3535,127100.0
2008-10-31 12:30:00,11.92,11.93,11.77,11.8,189800.0,10.3535,10.3621,10.2232,10.2492,189800.0
2008-10-31 12:40:00,11.8,11.83,11.79,11.8,110100.0,10.2492,10.2753,10.2405,10.2492,110100.0
2008-10-31 12:50:00,11.81,11.86,11.8,11.84,141900.0,10.2579,10.3013,10.2492,10.284,141900.0
2008-10-31 13:00:00,11.83,11.89,11.83,11.86,155800.0,10.2753,10.3274,10.2753,10.3013,155800.0
2008-10-31 13:10:00,11.86,11.92,11.85,11.92,146500.0,10.3013,10.3535,10.2927,10.3535,146500.0
2008-10-31 13:20:00,11.91,12.04,11.88,11.95,249600.0,10.3448,10.4577,10.3187,10.3795,249600.0
2008-10-31 13:30:00,11.95,12.02,11.92,11.93,180400.0,10.3795,10.4403,10.3535,10.3621,180400.0
2008-10-31 13:40:00,11.93,11.96,11.9,11.96,105400.0,10.3621,10.3882,10.3361,10.3882,105400.0
2008-10-31 13:50:00,11.96,11.99,11.93,11.98,152500.0,10.3882,10.4143,10.3621,10.4056,152500.0
2008-10-31 14:00:00,11.98,12.0,11.92,12.0,143700.0,10.4056,10.4229,10.3535,10.4229,143700.0
2008-10-31 14:10:00,12.0,12.0,11.86,11.86,154600.0,10.4229,10.4229,10.3013,10.3013,154600.0
2008-10-31 14:20:00,11.86,11.89,11.8,11.82,208000.0,10.3013,10.3274,10.2492,10.2666,208000.0
2008-10-31 14:30:00,11.81,11.92,11.73,11.91,217600.0,10.2579,10.3535,10.1884,10.3448,217600.0
2008-10-31 14:40:00,11.91,11.93,11.8,11.85,153900.0,10.3448,10.3621,10.2492,10.2927,153900.0
2008-10-31 14:50:00,11.85,11.92,11.85,11.86,183900.0,10.2927,10.3535,10.2927,10.3013,183900.0
2008-10-31 15:00:00,11.87,11.92,11.8,11.86,234600.0,10.31,10.3535,10.2492,10.3013,234600.0
2008-10-31 15:10:00,11.86,11.87,11.69,11.7,356400.0,10.3013,10.31,10.1537,10.1624,356400.0
2008-10-31 15:20:00,11.7,11.76,11.63,11.67,476200.0,10.1624,10.2145,10.1016,10.1363,476200.0
2008-10-31 15:30:00,11.67,11.8,11.66,11.8,340300.0,10.1363,10.2492,10.1276,10.2492,340300.0
2008-10-31 15:40:00,11.8,11.82,11.58,11.71,461800.0,10.2492,10.2666,10.0581,10.1711,461800.0
2008-10-31 15:50:00,11.71,11.79,11.64,11.77,605400.0,10.1711,10.2405,10.1103,10.2232,605400.0
2008-11-03 09:30:00,11.99,12.07,11.8,12.03,205900.0,10.4143,10.4837,10.2492,10.449,205900.0
2008-11-03 09:40:00,12.02,12.19,11.93,11.98,355100.0,10.4403,10.588,10.3621,10.4056,355100.0
2008-11-03 09:50:00,11.98,12.03,11.91,11.97,178800.0,10.4056,10.449,10.3448,10.3969,178800.0
2008-11-03 10:00:00,11.96,11.99,11.88,11.98,278400.0,10.3882,10.4143,10.3187,10.4056,278400.0
2008-11-03 10:10:00,11.98,12.01,11.91,11.93,362200.0,10.4056,10.4316,10.3448,10.3621,362200.0
2008-11-03 10:20:00,11.92,11.97,11.86,11.92,264100.0,10.3535,10.3969,10.3013,10.3535,264100.0
2008-11-03 10:30:00,11.93,11.94,11.86,11.93,170600.0,10.3621,10.3708,10.3013,10.3621,170600.0
2008-11-03 10:40:00,11.93,11.99,11.92,11.99,122000.0,10.3621,10.4143,10.3535,10.4143,122000.0
2008-11-03 10:50:00,11.99,11.99,11.97,11.99,163100.0,10.4143,10.4143,10.3969,10.4143,163100.0
2008-11-03 11:00:00,11.99,11.99,11.98,11.99,140000.0,10.4143,10.4143,10.4056,10.4143,140000.0
2008-11-03 11:10:00,11.99,11.99,11.97,11.99,166300.0,10.4143,10.4143,10.3969,10.4143,166300.0
2008-11-03 11:20:00,11.98,11.99,11.97,11.98,159500.0,10.4056,10.4143,10.3969,10.4056,159500.0
2008-11-03 11:30:00,11.98,11.99,11.93,11.94,173400.0,10.4056,10.4143,10.3621,10.3708,173400.0
2008-11-03 11:40:00,11.93,12.03,11.93,12.02,220600.0,10.3621,10.449,10.3621,10.4403,220600.0
2008-11-03 11:50:00,12.02,12.03,12.01,12.01,135400.0,10.4403,10.449,10.4316,10.4316,135400.0
2008-11-03 12:00:00,12.02,12.05,12.01,12.04,132700.0,10.4403,10.4664,10.4316,10.4577,132700.0
2008-11-03 12:10:00,12.04,12.05,11.99,12.0,175700.0,10.4577,10.4664,10.4143,10.4229,175700.0
2008-11-03 12:20:00,12.0,12.01,11.95,11.96,57700.0,10.4229,10.4316,10.3795,10.3882,57700.0
2008-11-03 12:30:00,11.97,11.99,11.91,11.93,117500.0,10.3969,10.4143,10.3448,10.3621,117500.0
2008-11-03 12:40:00,11.92,11.93,11.89,11.92,75300.0,10.3535,10.3621,10.3274,10.3535,75300.0
2008-11-03 12:50:00,11.92,11.92,11.88,11.9,90500.0,10.3535,10.3535,10.3187,10.3361,90500.0
2008-11-03 13:00:00,11.9,11.94,11.89,11.94,79400.0,10.3361,10.3708,10.3274,10.3708,79400.0
2008-11-03 13:10:00,11.94,11.96,11.92,11.92,118700.0,10.3708,10.3882,10.3535,10.3535,118700.0
2008-11-03 13:20:00,11.91,11.92,11.88,11.89,55400.0,10.3448,10.3535,10.3187,10.3274,55400.0
2008-11-03 13:30:00,11.89,11.9,11.87,11.9,44700.0,10.3274,10.3361,10.31,10.3361,44700.0
2008-11-03 13:40:00,11.9,11.9,11.84,11.85,68700.0,10.3361,10.3361,10.284,10.2927,68700.0
2008-11-03 13:50:00,11.85,11.85,11.75,11.78,277300.0,10.2927,10.2927,10.2058,10.2319,277300.0
2008-11-03 14:00:00,11.78,11.79,11.76,11.77,96800.0,10.2319,10.2405,10.2145,10.2232,96800.0
2008-11-03 14:10:00,11.77,11.78,11.75,11.76,99700.0,10.2232,10.2319,10.2058,10.2145,99700.0
2008-11-03 14:20:00,11.76,11.79,11.75,11.79,86500.0,10.2145,10.2405,10.2058,10.2405,86500.0
2008-11-03 14:30:00,11.79,11.83,11.78,11.79,114800.0,10.2405,10.2753,10.2319,10.2405,114800.0
2008-11-03 14:40:00,11.79,11.83,11.79,11.82,104400.0,10.2405,10.2753,10.2405,10.2666,104400.0
2008-11-03 14:50:00,11.81,11.82,11.75,11.76,100800.0,10.2579,10.2666,10.2058,10.2145,100800.0
2008-11-03 15:00:00,11.76,11.77,11.72,11.77,150500.0,10.2145,10.2232,10.1797,10.2232,150500.0
2008-11-03 15:10:00,11.77,11.79,11.73,11.76,143700.0,10.2232,10.2405,10.1884,10.2145,143700.0
2008-11-03 15:20:00,11.77,11.77,11.7,11.74,178300.0,10.2232,10.2232,10.1624,10.1971,178300.0
2008-11-03 15:30:00,11.75,11.8,11.74,11.8,192700.0,10.2058,10.2492,10.1971,10.2492,192700.0
2008-11-03 15:40:00,11.8,11.86,11.79,11.85,313400.0,10.2492,10.3013,10.2405,10.2927,313400.0
2008-11-03 15:50:00,11.85,11.86,11.75,11.79,529300.0,10.2927,10.3013,10.2058,10.2405,529300.0
2008-11-04 09:30:00,11.99,12.03,11.55,11.71,448300.0,10.4143,10.449,10.0321,10.1711,448300.0
2008-11-04 09:40:00,11.7,11.73,11.59,11.66,271900.0,10.1624,10.1884,10.0668,10.1276,271900.0
2008-11-04 09:50:00,11.66,11.66,11.36,11.36,371800.0,10.1276,10.1276,9.8671,9.8671,371800.0
2008-11-04 10:00:00,11.36,11.53,11.34,11.51,301000.0,9.8671,10.0147,9.8497,9.9973,301000.0
2008-11-04 10:10:00,11.51,11.6,11.46,11.6,338000.0,9.9973,10.0755,9.9539,10.0755,338000.0
2008-11-04 10:20:00,11.6,11.6,11.51,11.54,238200.0,10.0755,10.0755,9.9973,10.0234,238200.0
2008-11-04 10:30:00,11.55,11.89,11.54,11.88,410200.0,10.0321,10.3274,10.0234,10.3187,410200.0
2008-11-04 10:40:00,11.88,11.89,11.82,11.85,333300.0,10.3187,10.3274,10.2666,10.2927,333300.0
2008-11-04 10:50:00,11.85,11.88,11.75,11.78,383000.0,10.2927,10.3187,10.2058,10.2319,383000.0
2008-11-04 11:00:00,11.78,11.84,11.77,11.81,301900.0,10.2319,10.284,10.2232,10.2579,301900.0
2008-11-04 11:10:00,11.8,11.81,11.72,11.77,233400.0,10.2492,10.2579,10.1797,10.2232,233400.0
2008-11-04 11:20:00,11.77,11.78,11.76,11.78,225500.0,10.2232,10.2319,10.2145,10.2319,225500.0
2008-11-04 11:30:00,11.77,11.89,11.77,11.8,424900.0,10.2232,10.3274,10.2232,10.2492,424900.0
2008-11-04 11:40:00,11.8,11.89,11.8,11.89,140500.0,10.2492,10.3274,10.2492,10.3274,140500.0
2008-11-04 11:50:00,11.89,11.93,11.88,11.89,140100.0,10.3274,10.3621,10.3187,10.3274,140100.0
2008-11-04 12:00:00,11.9,11.92,11.85,11.9,182300.0,10.3361,10.3535,10.2927,10.3361,182300.0
2008-11-04 12:10:00,11.9,11.92,11.87,11.9,483600.0,10.3361,10.3535,10.31,10.3361,483600.0
2008-11-04 12:20:00,11.91,11.96,11.89,11.9,333900.0,10.3448,10.3882,10.3274,10.3361,333900.0
2008-11-04 12:30:00,11.9,11.92,11.85,11.86,139500.0,10.3361,10.3535,10.2927,10.3013,139500.0
2008-11-04 12:40:00,11.87,11.88,11.81,11.82,160900.0,10.31,10.3187,10.2579,10.2666,160900.0
2008-11-04 12:50:00,11.82,11.83,11.8,11.83,214100.0,10.2666,10.2753,10.2492,10.2753,214100.0
2008-11-04 13:00:00,11.83,11.88,11.82,11.88,120300.0,10.2753,10.3187,10.2666,10.3187,120300.0
2008-11-04 13:10:00,11.88,11.99,11.87,11.98,239100.0,10.3187,10.4143,10.31,10.4056,239100.0
2008-11-04 13:20:00,11.98,11.99,11.95,11.99,185500.0,10.4056,10.4143,10.3795,10.4143,185500.0
2008-11-04 13:30:00,12.0,12.0,11.96,11.97,133700.0,10.4229,10.4229,10.3882,10.3969,133700.0
2008-11-04 13:40:00,11.96,12.01,11.96,12.0,210200.0,10.3882,10.4316,10.3882,10.4229,210200.0
2008-11-04 13:50:00,12.01,12.01,11.96,12.01,205500.0,10.4316,10.4316,10.3882,10.4316,205500.0
2008-11-04 14:00:00,12.0,12.01,11.93,11.96,258100.0,10.4229,10.4316,10.3621,10.3882,258100.0
2008-11-04 14:10:00,11.95,11.96,11.89,11.9,241300.0,10.3795,10.3882,10.3274,10.3361,241300.0
2008-11-04 14:20:00,11.92,11.96,11.91,11.96,263200.0,10.3535,10.3882,10.3448,10.3882,263200.0
2008-11-04 14:30:00,11.96,11.97,11.9,11.91,202900.0,10.3882,10.3969,10.3361,10.3448,202900.0
2008-11-04 14:40:00,11.91,11.95,11.91,11.94,152300.0,10.3448,10.3795,10.3448,10.3708,152300.0
2008-11-04 14:50:00,11.94,11.94,11.81,11.81,397500.0,10.3708,10.3708,10.2579,10.2579,397500.0
2008-11-04 15:00:00,11.82,11.86,11.79,11.84,403000.0,10.2666,10.3013,10.2405,10.284,403000.0
2008-11-04 15:10:00,11.85,11.9,11.84,11.86,269900.0,10.2927,10.3361,10.284,10.3013,269900.0
2008-11-04 15:20:00,11.86,11.93,11.86,11.91,236800.0,10.3013,10.3621,10.3013,10.3448,236800.0
2008-11-04 15:30:00,11.9,11.96,11.9,11.95,277500.0,10.3361,10.3882,10.3361,10.3795,277500.0
2008-11-04 15:40:00,11.95,12.01,11.94,11.99,553100.0,10.3795,10.4316,10.3708,10.4143,553100.0
2008-11-04 15:50:00,12.0,12.05,11.94,12.03,738300.0,10.4229,10.4664,10.3708,10.449,738300.0
2008-11-05 09:30:00,11.89,11.99,11.76,11.95,193400.0,10.3274,10.4143,10.2145,10.3795,193400.0
2008-11-05 09:40:00,11.95,12.04,11.95,12.0,470400.0,10.3795,10.4577,10.3795,10.4229,470400.0
2008-11-05 09:50:00,12.0,12.07,11.91,11.91,162300.0,10.4229,10.4837,10.3448,10.3448,162300.0
2008-11-05 10:00:00,11.92,12.0,11.89,11.99,153900.0,10.3535,10.4229,10.3274,10.4143,153900.0
2008-11-05 10:10:00,11.99,11.99,11.86,11.93,237200.0,10.4143,10.4143,10.3013,10.3621,237200.0
2008-11-05 10:20:00,11.94,11.99,11.94,11.99,134600.0,10.3708,10.4143,10.3708,10.4143,134600.0
2008-11-05 10:30:00,11.99,12.08,11.99,12.06,270200.0,10.4143,10.4924,10.4143,10.4751,270200.0
2008-11-05 10:40:00,12.06,12.14,12.05,12.13,240700.0,10.4751,10.5445,10.4664,10.5359,240700.0
2008-11-05 10:50:00,12.13,12.14,11.96,11.96,313100.0,10.5359,10.5445,10.3882,10.3882,313100.0
2008-11-05 11:00:00,11.96,12.0,11.95,11.96,99800.0,10.3882,10.4229,10.3795,10.3882,99800.0
2008-11-05 11:10:00,11.96,12.05,11.95,12.05,88800.0,10.3882,10.4664,10.3795,10.4664,88800.0
2008-11-05 11:20:00,12.05,12.05,12.0,12.02,106100.0,10.4664,10.4664,10.4229,10.4403,106100.0
2008-11-05 11:30:00,12.01,12.07,12.01,12.02,147000.0,10.4316,10.4837,10.4316,10.4403,147000.0
2008-11-05 11:40:00,12.03,12.03,11.99,12.0,155900.0,10.449,10.449,10.4143,10.4229,155900.0
2008-11-05 11:50:00,12.0,12.05,12.0,12.05,159400.0,10.4229,10.4664,10.4229,10.4664,159400.0
2008-11-05 12:00:00,12.06,12.06,12.0,12.0,64300.0,10.4751,10.4751,10.4229,10.4229,64300.0
2008-11-05 12:10:00,12.0,12.05,12.0,12.03,279200.0,10.4229,10.4664,10.4229,10.449,279200.0
2008-11-05 12:20:00,12.03,12.06,12.0,12.0,187900.0,10.449,10.4751,10.4229,10.4229,187900.0
2008-11-05 12:30:00,12.0,12.03,12.0,12.0,166500.0,10.4229,10.449,10.4229,10.4229,166500.0
2008-11-05 12:40:00,12.0,12.02,11.98,11.99,200000.0,10.4229,10.4403,10.4056,10.4143,200000.0
2008-11-05 12:50:00,11.98,11.99,11.92,11.94,138800.0,10.4056,10.4143,10.3535,10.3708,138800.0
2008-11-05 13:00:00,11.94,12.0,11.93,12.0,97000.0,10.3708,10.4229,10.3621,10.4229,97000.0
2008-11-05 13:10:00,12.0,12.01,11.98,12.0,108500.0,10.4229,10.4316,10.4056,10.4229,108500.0
2008-11-05 13:20:00,11.99,11.99,11.9,11.92,86400.0,10.4143,10.4143,10.3361,10.3535,86400.0
2008-11-05 13:30:00,11.93,11.93,11.85,11.9,108100.0,10.3621,10.3621,10.2927,10.3361,108100.0
2008-11-05 13:40:00,11.9,12.0,11.88,12.0,110100.0,10.3361,10.4229,10.3187,10.4229,110100.0
2008-11-05 13:50:00,11.99,12.01,11.99,12.01,189600.0,10.4143,10.4316,10.4143,10.4316,189600.0
2008-11-05 14:00:00,12.0,12.04,11.98,12.0,182600.0,10.4229,10.4577,10.4056,10.4229,182600.0
2008-11-05 14:10:00,12.0,12.03,11.99,12.01,87700.0,10.4229,10.449,10.4143,10.4316,87700.0
2008-11-05 14:20:00,12.0,12.01,11.95,12.0,123100.0,10.4229,10.4316,10.3795,10.4229,123100.0
2008-11-05 14:30:00,11.99,12.12,11.98,12.07,266500.0,10.4143,10.5272,10.4056,10.4837,266500.0
2008-11-05 14:40:00,12.08,12.08,12.03,12.04,90600.0,10.4924,10.4924,10.449,10.4577,90600.0
2008-11-05 14:50:00,12.04,12.08,12.03,12.07,99100.0,10.4577,10.4924,10.449,10.4837,99100.0
2008-11-05 15:00:00,12.06,12.09,12.03,12.03,110700.0,10.4751,10.5011,10.449,10.449,110700.0
2008-11-05 15:10:00,12.03,12.03,11.95,11.97,169400.0,10.449,10.449,10.3795,10.3969,169400.0
2008-11-05 15:20:00,11.97,11.97,11.9,11.91,161900.0,10.3969,10.3969,10.3361,10.3448,161900.0
2008-11-05 15:30:00,11.92,11.92,11.79,11.8,315900.0,10.3535,10.3535,10.2405,10.2492,315900.0
2008-11-05 15:40:00,11.79,11.94,11.77,11.86,500700.0,10.2405,10.3708,10.2232,10.3013,500700.0
2008-11-05 15:50:00,11.87,11.89,11.7,11.72,495600.0,10.31,10.3274,10.1624,10.1797,495600.0
2008-11-06 09:30:00,11.65,11.85,11.56,11.82,170800.0,10.1189,10.2927,10.0408,10.2666,170800.0
2008-11-06 09:40:00,11.83,11.85,11.65,11.65,148300.0,10.2753,10.2927,10.1189,10.1189,148300.0
2008-11-06 09:50:00,11.64,11.64,11.55,11.57,235700.0,10.1103,10.1103,10.0321,10.0495,235700.0
2008-11-06 10:00:00,11.56,11.56,11.45,11.53,317000.0,10.0408,10.0408,9.9452,10.0147,317000.0
2008-11-06 10:10:00,11.53,11.66,11.53,11.62,464200.0,10.0147,10.1276,10.0147,10.0929,464200.0
2008-11-06 10:20:00,11.63,11.65,11.53,11.54,287700.0,10.1016,10.1189,10.0147,10.0234,287700.0
2008-11-06 10:30:00,11.54,11.6,11.48,11.6,293900.0,10.0234,10.0755,9.9713,10.0755,293900.0
2008-11-06 10:40:00,11.6,11.65,11.57,11.64,236500.0,10.0755,10.1189,10.0495,10.1103,236500.0
2008-11-06 10:50:00,11.65,11.69,11.54,11.69,177400.0,10.1189,10.1537,10.0234,10.1537,177400.0
2008-11-06 11:00:00,11.68,11.72,11.66,11.67,154000.0,10.145,10.1797,10.1276,10.1363,154000.0
2008-11-06 11:10:00,11.66,11.66,11.63,11.63,131900.0,10.1276,10.1276,10.1016,10.1016,131900.0
2008-11-06 11:20:00,11.64,11.65,11.6,11.65,146100.0,10.1103,10.1189,10.0755,10.1189,146100.0
2008-11-06 11:30:00,11.66,11.68,11.59,11.65,185800.0,10.1276,10.145,10.0668,10.1189,185800.0
2008-11-06 11:40:00,11.65,11.7,11.64,11.65,239300.0,10.1189,10.1624,10.1103,10.1189,239300.0
2008-11-06 11:50:00,11.65,11.69,11.58,11.68,123700.0,10.1189,10.1537,10.0581,10.145,123700.0
2008-11-06 12:00:00,11.67,11.67,11.52,11.54,154500.0,10.1363,10.1363,10.006,10.0234,154500.0
2008-11-06 12:10:00,11.54,11.58,11.53,11.55,89800.0,10.0234,10.0581,10.0147,10.0321,89800.0
2008-11-06 12:20:00,11.55,11.56,11.46,11.48,109100.0,10.0321,10.0408,9.9539,9.9713,109100.0
2008-11-06 12:30:00,11.48,11.48,11.41,11.43,56400.0,9.9713,9.9713,9.9105,9.9279,56400.0
2008-11-06 12:40:00,11.42,11.44,11.39,11.4,150200.0,9.9192,9.9365,9.8931,9.9018,150200.0
2008-11-06 12:50:00,11.4,11.45,11.4,11.42,157300.0,9.9018,9.9452,9.9018,9.9192,157300.0
2008-11-06 13:00:00,11.42,11.43,11.34,11.35,196200.0,9.9192,9.9279,9.8497,9.8584,196200.0
2008-11-06 13:10:00,11.35,11.35,11.28,11.28,203300.0,9.8584,9.8584,9.7976,9.7976,203300.0
2008-11-06 13:20:00,11.29,11.41,11.28,11.38,140000.0,9.8063,9.9105,9.7976,9.8844,140000.0
2008-11-06 13:30:00,11.38,11.39,11.31,11.35,106800.0,9.8844,9.8931,9.8236,9.8584,106800.0
2008-11-06 13:40:00,11.34,11.34,11.26,11.26,116200.0,9.8497,9.8497,9.7802,9.7802,116200.0
2008-11-06 13:50:00,11.27,11.35,11.25,11.35,125100.0,9.7889,9.8584,9.7715,9.8584,125100.0
2008-11-06 14:00:00,11.35,11.45,11.34,11.43,187300.0,9.8584,9.9452,9.8497,9.9279,187300.0
2008-11-06 14:10:00,11.43,11.44,11.35,11.39,129500.0,9.9279,9.9365,9.8584,9.8931,129500.0
2008-11-06 14:20:00,11.38,11.39,11.21,11.22,319000.0,9.8844,9.8931,9.7368,9.7455,319000.0
2008-11-06 14:30:00,11.22,11.37,11.21,11.35,140200.0,9.7455,9.8757,9.7368,9.8584,140200.0
2008-11-06 14:40:00,11.35,11.38,11.3,11.32,197800.0,9.8584,9.8844,9.8149,9.8323,197800.0
2008-11-06 14:50:00,11.32,11.36,11.21,11.23,149300.0,9.8323,9.8671,9.7368,9.7541,149300.0
2008-11-06 15:00:00,11.23,11.27,11.15,11.17,240200.0,9.7541,9.7889,9.6847,9.702,240200.0
2008-11-06 15:10:00,11.17,11.25,11.14,11.23,190000.0,9.702,9.7715,9.676,9.7541,190000.0
2008-11-06 15:20:00,11.24,11.25,11.15,11.17,239300.0,9.7628,9.7715,9.6847,9.702,239300.0
2008-11-06 15:30:00,11.18,11.22,11.1,11.11,248200.0,9.7107,9.7455,9.6412,9.6499,248200.0
2008-11-06 15:40:00,11.1,11.19,11.05,11.06,496000.0,9.6412,9.7194,9.5978,9.6065,496000.0
2008-11-06 15:50:00,11.07,11.15,11.06,11.09,598700.0,9.6152,9.6847,9.6065,9.6325,598700.0
2008-11-07 09:30:00,11.18,11.43,11.15,11.17,179200.0,9.7107,9.9279,9.6847,9.702,179200.0
2008-11-07 09:40:00,11.16,11.21,11.08,11.1,121000.0,9.6933,9.7368,9.6239,9.6412,121000.0
2008-11-07 09:50:00,11.1,11.15,11.05,11.06,174900.0,9.6412,9.6847,9.5978,9.6065,174900.0
2008-11-07 10:00:00,11.07,11.18,11.06,11.15,268400.0,9.6152,9.7107,9.6065,9.6847,268400.0
2008-11-07 10:10:00,11.15,11.2,11.11,11.12,156500.0,9.6847,9.7281,9.6499,9.6586,156500.0
2008-11-07 10:20:00,11.12,11.23,11.11,11.13,165700.0,9.6586,9.7541,9.6499,9.6673,165700.0
2008-11-07 10:30:00,11.13,11.15,11.1,11.13,201600.0,9.6673,9.6847,9.6412,9.6673,201600.0
2008-11-07 10:40:00,11.13,11.15,11.08,11.08,252400.0,9.6673,9.6847,9.6239,9.6239,252400.0
2008-11-07 10:50:00,11.08,11.12,11.06,11.07,128700.0,9.6239,9.6586,9.6065,9.6152,128700.0
2008-11-07 11:00:00,11.07,11.1,11.02,11.03,288700.0,9.6152,9.6412,9.5717,9.5804,288700.0
2008-11-07 11:10:00,11.03,11.04,11.0,11.02,198300.0,9.5804,9.5891,9.5544,9.5717,198300.0
2008-11-07 11:20:00,11.02,11.04,11.0,11.01,92400.0,9.5717,9.5891,9.5544,9.5631,92400.0
2008-11-07 11:30:00,11.0,11.04,11.0,11.03,92200.0,9.5544,9.5891,9.5544,9.5804,92200.0
2008-11-07 11:40:00,11.03,11.05,11.01,11.03,121100.0,9.5804,9.5978,9.5631,9.5804,121100.0
2008-11-07 11:50:00,11.02,11.12,11.02,11.12,114200.0,9.5717,9.6586,9.5717,9.6586,114200.0
2008-11-07 12:00:00,11.12,11.17,11.1,11.16,98900.0,9.6586,9.702,9.6412,9.6933,98900.0
2008-11-07 12:10:00,11.16,11.16,11.04,11.04,159600.0,9.6933,9.6933,9.5891,9.5891,159600.0
2008-11-07 12:20:00,11.05,11.09,11.04,11.06,125500.0,9.5978,9.6325,9.5891,9.6065,125500.0
2008-11-07 12:30:00,11.06,11.06,11.0,11.05,204500.0,9.6065,9.6065,9.5544,9.5978,204500.0
2008-11-07 12:40:00,11.05,11.1,11.04,11.05,147300.0,9.5978,9.6412,9.5891,9.5978,147300.0
2008-11-07 12:50:00,11.05,11.13,11.05,11.12,124400.0,9.5978,9.6673,9.5978,9.6586,124400.0
2008-11-07 13:00:00,11.12,11.14,11.1,11.1,61400.0,9.6586,9.676,9.6412,9.6412,61400.0
2008-11-07 13:10:00,11.09,11.11,11.08,11.1,94700.0,9.6325,9.6499,9.6239,9.6412,94700.0
2008-11-07 13:20:00,11.1,11.15,11.1,11.15,59000.0,9.6412,9.6847,9.6412,9.6847,59000.0
2008-11-07 13:30:00,11.15,11.15,11.08,11.09,79900.0,9.6847,9.6847,9.6239,9.6325,79900.0
2008-11-07 13:40:00,11.09,11.09,11.06,11.09,167700.0,9.6325,9.6325,9.6065,9.6325,167700.0
2008-11-07 13:50:00,11.09,11.15,11.08,11.14,76700.0,9.6325,9.6847,9.6239,9.676,76700.0
2008-11-07 14:00:00,11.13,11.15,11.12,11.14,140600.0,9.6673,9.6847,9.6586,9.676,140600.0
2008-11-07 14:10:00,11.13,11.15,11.13,11.15,47300.0,9.6673,9.6847,9.6673,9.6847,47300.0
2008-11-07 14:20:00,11.15,11.16,11.12,11.14,98700.0,9.6847,9.6933,9.6586,9.676,98700.0
2008-11-07 14:30:00,11.14,11.27,11.13,11.27,185600.0,9.676,9.7889,9.6673,9.7889,185600.0
2008-11-07 14:40:00,11.27,11.33,11.26,11.32,173400.0,9.7889,9.841,9.7802,9.8323,173400.0
2008-11-07 14:50:00,11.32,11.32,11.1,11.1,264700.0,9.8323,9.8323,9.6412,9.6412,264700.0
2008-11-07 15:00:00,11.1,11.15,11.03,11.14,304000.0,9.6412,9.6847,9.5804,9.676,304000.0
2008-11-07 15:10:00,11.14,11.18,11.09,11.09,168900.0,9.676,9.7107,9.6325,9.6325,168900.0
2008-11-07 15:20:00,11.08,11.11,10.98,10.99,408500.0,9.6239,9.6499,9.537,9.5457,408500.0
2008-11-07 15:30:00,10.99,11.14,10.96,11.14,305000.0,9.5457,9.676,9.5196,9.676,305000.0
2008-11-07 15:40:00,11.14,11.26,11.13,11.19,399400.0,9.676,9.7802,9.6673,9.7194,399400.0
2008-11-07 15:50:00,11.2,11.29,11.13,11.29,379600.0,9.7281,9.8063,9.6673,9.8063,379600.0
2008-11-10 09:30:00,11.54,11.54,11.23,11.33,201100.0,10.0234,10.0234,9.7541,9.841,201100.0
2008-11-10 09:40:00,11.33,11.36,11.29,11.31,221300.0,9.841,9.8671,9.8063,9.8236,221300.0
2008-11-10 09:50:00,11.31,11.31,11.22,11.25,106000.0,9.8236,9.8236,9.7455,9.7715,106000.0
2008-11-10 10:00:00,11.25,11.31,11.23,11.3,139500.0,9.7715,9.8236,9.7541,9.8149,139500.0
2008-11-10 10:10:00,11.3,11.36,11.28,11.28,101000.0,9.8149,9.8671,9.7976,9.7976,101000.0
2008-11-10 10:20:00,11.29,11.33,11.23,11.24,160700.0,9.8063,9.841,9.7541,9.7628,160700.0
2008-11-10 10:30:00,11.25,11.28,11.23,11.25,85100.0,9.7715,9.7976,9.7541,9.7715,85100.0
2008-11-10 10:40:00,11.26,11.27,11.24,11.24,66500.0,9.7802,9.7889,9.7628,9.7628,66500.0
2008-11-10 10:50:00,11.24,11.24,11.16,11.21,75700.0,9.7628,9.7628,9.6933,9.7368,75700.0
2008-11-10 11:00:00,11.2,11.23,11.16,11.22,65700.0,9.7281,9.7541,9.6933,9.7455,65700.0
2008-11-10 11:10:00,11.23,11.23,11.2,11.2,35900.0,9.7541,9.7541,9.7281,9.7281,35900.0
2008-11-10 11:20:00,11.21,11.33,11.21,11.33,98700.0,9.7368,9.841,9.7368,9.841,98700.0
2008-11-10 11:30:00,11.33,11.37,11.3,11.35,99600.0,9.841,9.8757,9.8149,9.8584,99600.0
2008-11-10 11:40:00,11.35,11.35,11.22,11.22,75100.0,9.8584,9.8584,9.7455,9.7455,75100.0
2008-11-10 11:50:00,11.22,11.25,11.22,11.24,78100.0,9.7455,9.7715,9.7455,9.7628,78100.0
2008-11-10 12:00:00,11.24,11.29,11.23,11.29,50400.0,9.7628,9.8063,9.7541,9.8063,50400.0
2008-11-10 12:10:00,11.28,11.29,11.24,11.24,54000.0,9.7976,9.8063,9.7628,9.7628,54000.0
2008-11-10 12:20:00,11.24,11.25,11.22,11.23,120900.0,9.7628,9.7715,9.7455,9.7541,120900.0
2008-11-10 12:30:00,11.23,11.24,11.2,11.22,88700.0,9.7541,9.7628,9.7281,9.7455,88700.0
2008-11-10 12:40:00,11.21,11.22,11.2,11.2,86600.0,9.7368,9.7455,9.7281,9.7281,86600.0
2008-11-10 12:50:00,11.2,11.2,11.14,11.17,90200.0,9.7281,9.7281,9.676,9.702,90200.0
2008-11-10 13:00:00,11.18,11.24,11.15,11.24,66400.0,9.7107,9.7628,9.6847,9.7628,66400.0
2008-11-10 13:10:00,11.24,11.3,11.23,11.3,77900.0,9.7628,9.8149,9.7541,9.8149,77900.0
2008-11-10 13:20:00,11.29,11.32,11.22,11.31,119800.0,9.8063,9.8323,9.7455,9.8236,119800.0
2008-11-10 13:30:00,11.31,11.32,11.25,11.3,96100.0,9.8236,9.8323,9.7715,9.8149,96100.0
2008-11-10 13:40:00,11.3,11.31,11.23,11.24,163200.0,9.8149,9.8236,9.7541,9.7628,163200.0
2008-11-10 13:50:00,11.24,11.34,11.23,11.33,76100.0,9.7628,9.8497,9.7541,9.841,76100.0
2008-11-10 14:00:00,11.32,11.34,11.29,11.33,61700.0,9.8323,9.8497,9.8063,9.841,61700.0
2008-11-10 14:10:00,11.33,11.34,11.22,11.23,69600.0,9.841,9.8497,9.7455,9.7541,69600.0
2008-11-10 14:20:00,11.24,11.26,11.21,11.25,74400.0,9.7628,9.7802,9.7368,9.7715,74400.0
2008-11-10 14:30:00,11.25,11.26,11.19,11.22,72800.0,9.7715,9.7802,9.7194,9.7455,72800.0
2008-11-10 14:40:00,11.22,11.26,11.16,11.17,89200.0,9.7455,9.7802,9.6933,9.702,89200.0
2008-11-10 14:50:00,11.17,11.21,11.13,11.16,119400.0,9.702,9.7368,9.6673,9.6933,119400.0
2008-11-10 15:00:00,11.15,11.16,11.04,11.07,168300.0,9.6847,9.6933,9.5891,9.6152,168300.0
2008-11-10 15:10:00,11.07,11.17,11.06,11.08,136500.0,9.6152,9.702,9.6065,9.6239,136500.0
2008-11-10 15:20:00,11.07,11.08,11.0,11.01,154000.0,9.6152,9.6239,9.5544,9.5631,154000.0
2008-11-10 15:30:00,11.01,11.06,10.96,10.96,222200.0,9.5631,9.6065,9.5196,9.5196,222200.0
2008-11-10 15:40:00,10.95,11.07,10.94,11.06,242400.0,9.5109,9.6152,9.5023,9.6065,242400.0
2008-11-10 15:50:00,11.07,11.13,11.02,11.09,340400.0,9.6152,9.6673,9.5717,9.6325,340400.0
2008-11-11 09:30:00,11.1,11.1,10.9,11.09,129800.0,9.6412,9.6412,9.4675,9.6325,129800.0
2008-11-11 09:40:00,11.08,11.08,10.75,10.76,225300.0,9.6239,9.6239,9.3372,9.3459,225300.0
2008-11-11 09:50:00,10.76,10.77,10.65,10.67,179900.0,9.3459,9.3546,9.2504,9.2677,179900.0
2008-11-11 10:00:00,10.67,10.72,10.64,10.71,154200.0,9.2677,9.3112,9.2417,9.3025,154200.0
2008-11-11 10:10:00,10.71,10.82,10.71,10.75,199400.0,9.3025,9.398,9.3025,9.3372,199400.0
2008-11-11 10:20:00,10.75,10.79,10.74,10.77,116600.0,9.3372,9.372,9.3285,9.3546,116600.0
2008-11-11 10:30:00,10.77,10.79,10.73,10.78,94300.0,9.3546,9.372,9.3199,9.3633,94300.0
2008-11-11 10:40:00,10.78,10.79,10.67,10.71,135500.0,9.3633,9.372,9.2677,9.3025,135500.0
2008-11-11 10:50:00,10.71,10.84,10.71,10.79,333300.0,9.3025,9.4154,9.3025,9.372,333300.0
2008-11-11 11:00:00,10.79,10.8,10.74,10.8,291800.0,9.372,9.3807,9.3285,9.3807,291800.0
2008-11-11 11:10:00,10.79,10.82,10.76,10.76,386200.0,9.372,9.398,9.3459,9.3459,386200.0
2008-11-11 11:20:00,10.77,10.87,10.77,10.86,247000.0,9.3546,9.4415,9.3546,9.4328,247000.0
2008-11-11 11:30:00,10.85,10.87,10.72,10.8,179900.0,9.4241,9.4415,9.3112,9.3807,179900.0
2008-11-11 11:40:00,10.8,10.93,10.79,10.88,230000.0,9.3807,9.4936,9.372,9.4501,230000.0
2008-11-11 11:50:00,10.86,10.89,10.8,10.88,309500.0,9.4328,9.4588,9.3807,9.4501,309500.0
2008-11-11 12:00:00,10.88,10.89,10.85,10.85,54600.0,9.4501,9.4588,9.4241,9.4241,54600.0
2008-11-11 12:10:00,10.85,10.87,10.82,10.82,104400.0,9.4241,9.4415,9.398,9.398,104400.0
2008-11-11 12:20:00,10.82,10.82,10.72,10.72,99600.0,9.398,9.398,9.3112,9.3112,99600.0
2008-11-11 12:30:00,10.73,10.75,10.72,10.74,43600.0,9.3199,9.3372,9.3112,9.3285,43600.0
2008-11-11 12:40:00,10.74,10.77,10.73,10.74,83300.0,9.3285,9.3546,9.3199,9.3285,83300.0
2008-11-11 12:50:00,10.74,10.83,10.72,10.83,96600.0,9.3285,9.4067,9.3112,9.4067,96600.0
2008-11-11 13:00:00,10.83,10.86,10.81,10.84,96000.0,9.4067,9.4328,9.3893,9.4154,96000.0
2008-11-11 13:10:00,10.84,10.88,10.84,10.88,72300.0,9.4154,9.4501,9.4154,9.4501,72300.0
2008-11-11 13:20:00,10.88,10.89,10.83,10.85,107300.0,9.4501,9.4588,9.4067,9.4241,107300.0
2008-11-11 13:30:00,10.85,10.87,10.83,10.86,66100.0,9.4241,9.4415,9.4067,9.4328,66100.0
2008-11-11 13:40:00,10.86,10.91,10.85,10.89,87200.0,9.4328,9.4762,9.4241,9.4588,87200.0
2008-11-11 13:50:00,10.89,11.0,10.88,10.99,137300.0,9.4588,9.5544,9.4501,9.5457,137300.0
2008-11-11 14:00:00,11.0,11.03,10.88,10.89,248800.0,9.5544,9.5804,9.4501,9.4588,248800.0
2008-11-11 14:10:00,10.9,11.02,10.89,11.01,122900.0,9.4675,9.5717,9.4588,9.5631,122900.0
2008-11-11 14:20:00,11.02,11.08,10.94,11.07,259700.0,9.5717,9.6239,9.5023,9.6152,259700.0
2008-11-11 14:30:00,11.07,11.11,10.95,10.96,218200.0,9.6152,9.6499,9.5109,9.5196,218200.0
2008-11-11 14:40:00,10.95,10.96,10.87,10.91,177100.0,9.5109,9.5196,9.4415,9.4762,177100.0
2008-11-11 14:50:00,10.9,10.9,10.79,10.81,219700.0,9.4675,9.4675,9.372,9.3893,219700.0
2008-11-11 15:00:00,10.8,10.93,10.8,10.88,172100.0,9.3807,9.4936,9.3807,9.4501,172100.0
2008-11-11 15:10:00,10.88,10.91,10.83,10.86,257400.0,9.4501,9.4762,9.4067,9.4328,257400.0
2008-11-11 15:20:00,10.86,10.91,10.84,10.85,195700.0,9.4328,9.4762,9.4154,9.4241,195700.0
2008-11-11 15:30:00,10.85,10.85,10.7,10.71,267400.0,9.4241,9.4241,9.2938,9.3025,267400.0
2008-11-11 15:40:00,10.71,10.89,10.71,10.89,292800.0,9.3025,9.4588,9.3025,9.4588,292800.0
2008-11-11 15:50:00,10.89,10.91,10.84,10.86,371400.0,9.4588,9.4762,9.4154,9.4328,371400.0
2008-11-12 09:30:00,10.71,10.84,10.44,10.45,397800.0,9.3025,9.4154,9.068,9.0766,397800.0
2008-11-12 09:40:00,10.45,10.46,10.07,10.1,601800.0,9.0766,9.0853,8.7466,8.7726,601800.0
2008-11-12 09:50:00,10.1,10.2,10.04,10.1,479400.0,8.7726,8.8595,8.7205,8.7726,479400.0
2008-11-12 10:00:00,10.09,10.1,10.06,10.1,233800.0,8.764,8.7726,8.7379,8.7726,233800.0
2008-11-12 10:10:00,10.09,10.19,10.09,10.1,269400.0,8.764,8.8508,8.764,8.7726,269400.0
2008-11-12 10:20:00,10.11,10.11,10.07,10.07,219700.0,8.7813,8.7813,8.7466,8.7466,219700.0
2008-11-12 10:30:00,10.07,10.08,9.83,9.84,513500.0,8.7466,8.7553,8.5381,8.5468,513500.0
2008-11-12 10:40:00,9.83,9.95,9.75,9.94,424400.0,8.5381,8.6424,8.4686,8.6337,424400.0
2008-11-12 10:50:00,9.94,10.06,9.94,10.04,282400.0,8.6337,8.7379,8.6337,8.7205,282400.0
2008-11-12 11:00:00,10.05,10.05,9.8,9.84,470200.0,8.7292,8.7292,8.5121,8.5468,470200.0
2008-11-12 11:10:00,9.84,9.86,9.66,9.81,447000.0,8.5468,8.5642,8.3905,8.5208,447000.0
2008-11-12 11:20:00,9.81,9.89,9.8,9.8,224700.0,8.5208,8.5902,8.5121,8.5121,224700.0
2008-11-12 11:30:00,9.81,9.83,9.7,9.73,245400.0,8.5208,8.5381,8.4252,8.4513,245400.0
2008-11-12 11:40:00,9.73,9.73,9.57,9.65,348300.0,8.4513,8.4513,8.3123,8.3818,348300.0
2008-11-12 11:50:00,9.66,9.74,9.64,9.74,258600.0,8.3905,8.46,8.3731,8.46,258600.0
2008-11-12 12:00:00,9.74,9.79,9.66,9.67,344500.0,8.46,8.5034,8.3905,8.3992,344500.0
2008-11-12 12:10:00,9.68,9.76,9.67,9.75,256300.0,8.4078,8.4773,8.3992,8.4686,256300.0
2008-11-12 12:20:00,9.75,9.88,9.75,9.87,252700.0,8.4686,8.5816,8.4686,8.5729,252700.0
2008-11-12 12:30:00,9.88,9.95,9.87,9.93,297500.0,8.5816,8.6424,8.5729,8.625,297500.0
2008-11-12 12:40:00,9.94,9.95,9.93,9.95,146200.0,8.6337,8.6424,8.625,8.6424,146200.0
2008-11-12 12:50:00,9.95,9.99,9.9,9.98,561700.0,8.6424,8.6771,8.5989,8.6684,561700.0
2008-11-12 13:00:00,9.98,9.98,9.89,9.89,223900.0,8.6684,8.6684,8.5902,8.5902,223900.0
2008-11-12 13:10:00,9.89,9.92,9.85,9.9,230000.0,8.5902,8.6163,8.5555,8.5989,230000.0
2008-11-12 13:20:00,9.9,9.95,9.89,9.95,100600.0,8.5989,8.6424,8.5902,8.6424,100600.0
2008-11-12 13:30:00,9.95,9.95,9.9,9.91,176400.0,8.6424,8.6424,8.5989,8.6076,176400.0
2008-11-12 13:40:00,9.91,9.91,9.88,9.9,160300.0,8.6076,8.6076,8.5816,8.5989,160300.0
2008-11-12 13:50:00,9.9,9.9,9.8,9.8,182700.0,8.5989,8.5989,8.5121,8.5121,182700.0
2008-11-12 14:00:00,9.8,9.86,9.8,9.82,190000.0,8.5121,8.5642,8.5121,8.5294,190000.0
2008-11-12 14:10:00,9.82,9.92,9.81,9.91,229200.0,8.5294,8.6163,8.5208,8.6076,229200.0
2008-11-12 14:20:00,9.91,10.01,9.91,9.98,267200.0,8.6076,8.6945,8.6076,8.6684,267200.0
2008-11-12 14:30:00,9.98,10.05,9.97,10.04,680600.0,8.6684,8.7292,8.6597,8.7205,680600.0
2008-11-12 14:40:00,10.04,10.07,10.03,10.05,574200.0,8.7205,8.7466,8.7118,8.7292,574200.0
2008-11-12 14:50:00,10.05,10.08,10.04,10.04,324600.0,8.7292,8.7553,8.7205,8.7205,324600.0
2008-11-12 15:00:00,10.05,10.05,9.99,10.0,426700.0,8.7292,8.7292,8.6771,8.6858,426700.0
2008-11-12 15:10:00,10.01,10.06,10.0,10.03,437900.0,8.6945,8.7379,8.6858,8.7118,437900.0
2008-11-12 15:20:00,10.03,10.04,9.87,9.92,334000.0,8.7118,8.7205,8.5729,8.6163,334000.0
2008-11-12 15:30:00,9.91,9.94,9.88,9.89,314000.0,8.6076,8.6337,8.5816,8.5902,314000.0
2008-11-12 15:40:00,9.89,10.0,9.81,9.95,593300.0,8.5902,8.6858,8.5208,8.6424,593300.0
2008-11-12 15:50:00,9.95,10.0,9.93,9.98,741900.0,8.6424,8.6858,8.625,8.6684,741900.0
2008-11-13 09:30:00,10.22,10.38,10.02,10.23,388200.0,8.8769,9.0158,8.7032,8.8856,388200.0
2008-11-13 09:40:00,10.23,10.24,10.05,10.06,447400.0,8.8856,8.8942,8.7292,8.7379,447400.0
2008-11-13 09:50:00,10.05,10.18,10.05,10.06,520700.0,8.7292,8.8421,8.7292,8.7379,520700.0
2008-11-13 10:00:00,10.05,10.18,10.05,10.06,338900.0,8.7292,8.8421,8.7292,8.7379,338900.0
2008-11-13 10:10:00,10.08,10.37,10.07,10.33,451700.0,8.7553,9.0072,8.7466,8.9724,451700.0
2008-11-13 10:20:00,10.33,10.61,10.32,10.59,727900.0,8.9724,9.2156,8.9637,9.1982,727900.0
2008-11-13 10:30:00,10.58,10.67,10.57,10.66,627000.0,9.1896,9.2677,9.1809,9.2591,627000.0
2008-11-13 10:40:00,10.66,10.69,10.59,10.62,528500.0,9.2591,9.2851,9.1982,9.2243,528500.0
2008-11-13 10:50:00,10.62,10.69,10.49,10.51,458200.0,9.2243,9.2851,9.1114,9.1288,458200.0
2008-11-13 11:00:00,10.52,10.57,10.47,10.49,481100.0,9.1374,9.1809,9.094,9.1114,481100.0
2008-11-13 11:10:00,10.49,10.54,10.45,10.45,238500.0,9.1114,9.1548,9.0766,9.0766,238500.0
2008-11-13 11:20:00,10.45,10.45,10.3,10.31,525700.0,9.0766,9.0766,8.9464,8.955,525700.0
2008-11-13 11:30:00,10.31,10.34,10.25,10.25,325900.0,8.955,8.9811,8.9029,8.9029,325900.0
2008-11-13 11:40:00,10.25,10.29,10.19,10.2,352600.0,8.9029,8.9377,8.8508,8.8595,352600.0
2008-11-13 11:50:00,10.21,10.31,10.15,10.24,487000.0,8.8682,8.955,8.8161,8.8942,487000.0
2008-11-13 12:00:00,10.25,10.31,10.2,10.2,144000.0,8.9029,8.955,8.8595,8.8595,144000.0
2008-11-13 12:10:00,10.2,10.21,10.1,10.11,209700.0,8.8595,8.8682,8.7726,8.7813,209700.0
2008-11-13 12:20:00,10.1,10.11,10.02,10.06,151600.0,8.7726,8.7813,8.7032,8.7379,151600.0
2008-11-13 12:30:00,10.06,10.1,10.03,10.09,209400.0,8.7379,8.7726,8.7118,8.764,209400.0
2008-11-13 12:40:00,10.1,10.14,10.01,10.01,153600.0,8.7726,8.8074,8.6945,8.6945,153600.0
2008-11-13 12:50:00,10.02,10.02,9.77,9.78,397600.0,8.7032,8.7032,8.486,8.4947,397600.0
2008-11-13 13:00:00,9.78,9.93,9.76,9.93,318600.0,8.4947,8.625,8.4773,8.625,318600.0
2008-11-13 13:10:00,9.93,10.13,9.86,10.07,360600.0,8.625,8.7987,8.5642,8.7466,360600.0
2008-11-13 13:20:00,10.07,10.12,9.97,10.12,193900.0,8.7466,8.79,8.6597,8.79,193900.0
2008-11-13 13:30:00,10.12,10.23,10.08,10.14,510800.0,8.79,8.8856,8.7553,8.8074,510800.0
2008-11-13 13:40:00,10.14,10.23,10.07,10.1,473500.0,8.8074,8.8856,8.7466,8.7726,473500.0
2008-11-13 13:50:00,10.09,10.26,10.04,10.04,443400.0,8.764,8.9116,8.7205,8.7205,443400.0
2008-11-13 14:00:00,10.04,10.13,10.01,10.1,352100.0,8.7205,8.7987,8.6945,8.7726,352100.0
2008-11-13 14:10:00,10.11,10.14,10.02,10.02,289200.0,8.7813,8.8074,8.7032,8.7032,289200.0
2008-11-13 14:20:00,10.03,10.3,10.03,10.26,474600.0,8.7118,8.9464,8.7118,8.9116,474600.0
2008-11-13 14:30:00,10.26,10.29,10.13,10.25,434500.0,8.9116,8.9377,8.7987,8.9029,434500.0
2008-11-13 14:40:00,10.25,10.27,10.15,10.22,405400.0,8.9029,8.9203,8.8161,8.8769,405400.0
2008-11-13 14:50:00,10.22,10.27,10.06,10.07,482100.0,8.8769,8.9203,8.7379,8.7466,482100.0
2008-11-13 15:00:00,10.07,10.13,9.98,10.0,308500.0,8.7466,8.7987,8.6684,8.6858,308500.0
2008-11-13 15:10:00,10.0,10.15,10.0,10.1,543100.0,8.6858,8.8161,8.6858,8.7726,543100.0
2008-11-13 15:20:00,10.09,10.25,10.06,10.22,481200.0,8.764,8.9029,8.7379,8.8769,481200.0
2008-11-13 15:30:00,10.22,10.33,10.22,10.3,428400.0,8.8769,8.9724,8.8769,8.9464,428400.0
2008-11-13 15:40:00,10.3,10.44,10.3,10.37,671500.0,8.9464,9.068,8.9464,9.0072,671500.0
2008-11-13 15:50:00,10.36,10.53,10.35,10.51,908600.0,8.9985,9.1461,8.9898,9.1288,908600.0
2008-11-14 09:30:00,10.35,10.48,10.1,10.15,380500.0,8.9898,9.1027,8.7726,8.8161,380500.0
2008-11-14 09:40:00,10.15,10.35,10.15,10.26,241900.0,8.8161,8.9898,8.8161,8.9116,241900.0
2008-11-14 09:50:00,10.27,10.47,10.26,10.39,309800.0,8.9203,9.094,8.9116,9.0245,309800.0
2008-11-14 10:00:00,10.39,10.43,10.14,10.17,381900.0,9.0245,9.0593,8.8074,8.8334,381900.0
2008-11-14 10:10:00,10.18,10.29,10.18,10.2,242600.0,8.8421,8.9377,8.8421,8.8595,242600.0
2008-11-14 10:20:00,10.19,10.26,10.18,10.24,176000.0,8.8508,8.9116,8.8421,8.8942,176000.0
2008-11-14 10:30:00,10.24,10.27,10.14,10.14,197200.0,8.8942,8.9203,8.8074,8.8074,197200.0
2008-11-14 10:40:00,10.14,10.26,10.14,10.25,226000.0,8.8074,8.9116,8.8074,8.9029,226000.0
2008-11-14 10:50:00,10.26,10.28,10.17,10.19,186600.0,8.9116,8.929,8.8334,8.8508,186600.0
2008-11-14 11:00:00,10.19,10.19,10.07,10.18,288900.0,8.8508,8.8508,8.7466,8.8421,288900.0
2008-11-14 11:10:00,10.17,10.18,10.08,10.16,290000.0,8.8334,8.8421,8.7553,8.8248,290000.0
2008-11-14 11:20:00,10.15,10.16,10.1,10.1,189100.0,8.8161,8.8248,8.7726,8.7726,189100.0
2008-11-14 11:30:00,10.1,10.1,10.02,10.04,185100.0,8.7726,8.7726,8.7032,8.7205,185100.0
2008-11-14 11:40:00,10.04,10.13,10.01,10.13,175900.0,8.7205,8.7987,8.6945,8.7987,175900.0
2008-11-14 11:50:00,10.14,10.14,10.04,10.06,176500.0,8.8074,8.8074,8.7205,8.7379,176500.0
2008-11-14 12:00:00,10.05,10.05,9.97,10.0,238000.0,8.7292,8.7292,8.6597,8.6858,238000.0
2008-11-14 12:10:00,10.01,10.07,9.98,10.01,164000.0,8.6945,8.7466,8.6684,8.6945,164000.0
2008-11-14 12:20:00,10.01,10.13,10.01,10.12,135800.0,8.6945,8.7987,8.6945,8.79,135800.0
2008-11-14 12:30:00,10.11,10.2,10.07,10.2,226800.0,8.7813,8.8595,8.7466,8.8595,226800.0
2008-11-14 12:40:00,10.2,10.23,10.16,10.16,193400.0,8.8595,8.8856,8.8248,8.8248,193400.0
2008-11-14 12:50:00,10.16,10.26,10.14,10.23,236000.0,8.8248,8.9116,8.8074,8.8856,236000.0
2008-11-14 13:00:00,10.23,10.24,10.18,10.22,196900.0,8.8856,8.8942,8.8421,8.8769,196900.0
2008-11-14 13:10:00,10.22,10.25,10.12,10.23,324900.0,8.8769,8.9029,8.79,8.8856,324900.0
2008-11-14 13:20:00,10.22,10.36,10.19,10.36,229300.0,8.8769,8.9985,8.8508,8.9985,229300.0
2008-11-14 13:30:00,10.35,10.38,10.23,10.26,184800.0,8.9898,9.0158,8.8856,8.9116,184800.0
2008-11-14 13:40:00,10.26,10.3,10.16,10.2,250100.0,8.9116,8.9464,8.8248,8.8595,250100.0
2008-11-14 13:50:00,10.21,10.26,10.21,10.21,112500.0,8.8682,8.9116,8.8682,8.8682,112500.0
2008-11-14 14:00:00,10.22,10.32,10.18,10.28,190900.0,8.8769,8.9637,8.8421,8.929,190900.0
2008-11-14 14:10:00,10.28,10.45,10.26,10.45,158300.0,8.929,9.0766,8.9116,9.0766,158300.0
2008-11-14 14:20:00,10.46,10.49,10.38,10.4,228000.0,9.0853,9.1114,9.0158,9.0332,228000.0
2008-11-14 14:30:00,10.4,10.41,10.28,10.35,221900.0,9.0332,9.0419,8.929,8.9898,221900.0
2008-11-14 14:40:00,10.35,10.56,10.34,10.46,429100.0,8.9898,9.1722,8.9811,9.0853,429100.0
2008-11-14 14:50:00,10.46,10.59,10.42,10.59,268900.0,9.0853,9.1982,9.0506,9.1982,268900.0
2008-11-14 15:00:00,10.59,10.62,10.43,10.51,340400.0,9.1982,9.2243,9.0593,9.1288,340400.0
2008-11-14 15:10:00,10.5,10.52,10.38,10.39,343200.0,9.1201,9.1374,9.0158,9.0245,343200.0
2008-11-14 15:20:00,10.39,10.44,10.31,10.34,301400.0,9.0245,9.068,8.955,8.9811,301400.0
2008-11-14 15:30:00,10.34,10.36,10.2,10.28,389700.0,8.9811,8.9985,8.8595,8.929,389700.0
2008-11-14 15:40:00,10.29,10.37,10.2,10.36,451800.0,8.9377,9.0072,8.8595,8.9985,451800.0
2008-11-14 15:50:00,10.36,10.41,10.13,10.16,770200.0,8.9985,9.0419,8.7987,8.8248,770200.0
2008-11-17 09:30:00,10.15,10.22,9.91,10.01,314100.0,8.8161,8.8769,8.6076,8.6945,314100.0
2008-11-17 09:40:00,10.02,10.03,9.92,10.01,228300.0,8.7032,8.7118,8.6163,8.6945,228300.0
2008-11-17 09:50:00,10.02,10.13,10.01,10.09,176300.0,8.7032,8.7987,8.6945,8.764,176300.0
2008-11-17 10:00:00,10.1,10.16,10.01,10.06,303900.0,8.7726,8.8248,8.6945,8.7379,303900.0
2008-11-17 10:10:00,10.06,10.07,9.86,9.87,272100.0,8.7379,8.7466,8.5642,8.5729,272100.0
2008-11-17 10:20:00,9.87,9.88,9.8,9.88,281800.0,8.5729,8.5816,8.5121,8.5816,281800.0
2008-11-17 10:30:00,9.87,9.91,9.82,9.88,167600.0,8.5729,8.6076,8.5294,8.5816,167600.0
2008-11-17 10:40:00,9.87,9.87,9.81,9.83,170800.0,8.5729,8.5729,8.5208,8.5381,170800.0
2008-11-17 10:50:00,9.84,9.84,9.75,9.79,146600.0,8.5468,8.5468,8.4686,8.5034,146600.0
2008-11-17 11:00:00,9.8,9.92,9.79,9.87,150000.0,8.5121,8.6163,8.5034,8.5729,150000.0
2008-11-17 11:10:00,9.88,9.95,9.88,9.95,156600.0,8.5816,8.6424,8.5816,8.6424,156600.0
2008-11-17 11:20:00,9.95,10.0,9.92,9.99,177400.0,8.6424,8.6858,8.6163,8.6771,177400.0
2008-11-17 11:30:00,9.99,10.09,9.98,10.04,306300.0,8.6771,8.764,8.6684,8.7205,306300.0
2008-11-17 11:40:00,10.04,10.05,9.92,10.03,145700.0,8.7205,8.7292,8.6163,8.7118,145700.0
2008-11-17 11:50:00,10.03,10.11,10.01,10.08,199300.0,8.7118,8.7813,8.6945,8.7553,199300.0
2008-11-17 12:00:00,10.08,10.18,10.06,10.18,131200.0,8.7553,8.8421,8.7379,8.8421,131200.0
2008-11-17 12:10:00,10.18,10.25,10.15,10.21,139800.0,8.8421,8.9029,8.8161,8.8682,139800.0
2008-11-17 12:20:00,10.21,10.22,10.12,10.2,190900.0,8.8682,8.8769,8.79,8.8595,190900.0
2008-11-17 12:30:00,10.21,10.29,10.06,10.07,151900.0,8.8682,8.9377,8.7379,8.7466,151900.0
2008-11-17 12:40:00,10.08,10.28,10.08,10.25,177000.0,8.7553,8.929,8.7553,8.9029,177000.0
2008-11-17 12:50:00,10.25,10.27,10.08,10.11,184700.0,8.9029,8.9203,8.7553,8.7813,184700.0
2008-11-17 13:00:00,10.11,10.11,10.06,10.09,230000.0,8.7813,8.7813,8.7379,8.764,230000.0
2008-11-17 13:10:00,10.09,10.1,10.05,10.05,151700.0,8.764,8.7726,8.7292,8.7292,151700.0
2008-11-17 13:20:00,10.06,10.12,10.02,10.07,182600.0,8.7379,8.79,8.7032,8.7466,182600.0
2008-11-17 13:30:00,10.08,10.08,9.93,9.98,308100.0,8.7553,8.7553,8.625,8.6684,308100.0
2008-11-17 13:40:00,9.98,10.0,9.94,9.96,219200.0,8.6684,8.6858,8.6337,8.651,219200.0
2008-11-17 13:50:00,9.96,10.03,9.94,10.02,157200.0,8.651,8.7118,8.6337,8.7032,157200.0
2008-11-17 14:00:00,10.02,10.03,9.92,10.02,137500.0,8.7032,8.7118,8.6163,8.7032,137500.0
2008-11-17 14:10:00,10.02,10.09,9.99,10.06,186000.0,8.7032,8.764,8.6771,8.7379,186000.0
2008-11-17 14:20:00,10.06,10.08,9.92,9.94,149400.0,8.7379,8.7553,8.6163,8.6337,149400.0
2008-11-17 14:30:00,9.94,10.08,9.91,10.08,192400.0,8.6337,8.7553,8.6076,8.7553,192400.0
2008-11-17 14:40:00,10.06,10.11,10.02,10.03,222600.0,8.7379,8.7813,8.7032,8.7118,222600.0
2008-11-17 14:50:00,10.03,10.08,10.01,10.02,128300.0,8.7118,8.7553,8.6945,8.7032,128300.0
2008-11-17 15:00:00,10.02,10.12,10.0,10.08,176200.0,8.7032,8.79,8.6858,8.7553,176200.0
2008-11-17 15:10:00,10.09,10.19,10.02,10.17,234100.0,8.764,8.8508,8.7032,8.8334,234100.0
2008-11-17 15:20:00,10.17,10.21,10.13,10.17,319000.0,8.8334,8.8682,8.7987,8.8334,319000.0
2008-11-17 15:30:00,10.17,10.21,10.01,10.03,226800.0,8.8334,8.8682,8.6945,8.7118,226800.0
2008-11-17 15:40:00,10.03,10.09,9.99,9.99,334200.0,8.7118,8.764,8.6771,8.6771,334200.0
2008-11-17 15:50:00,10.0,10.01,9.9,9.9,581800.0,8.6858,8.6945,8.5989,8.5989,581800.0
2008-11-18 09:30:00,9.89,9.9,9.7,9.76,224000.0,8.5902,8.5989,8.4252,8.4773,224000.0
2008-11-18 09:40:00,9.77,9.9,9.77,9.9,183600.0,8.486,8.5989,8.486,8.5989,183600.0
2008-11-18 09:50:00,9.91,9.93,9.75,9.75,207300.0,8.6076,8.625,8.4686,8.4686,207300.0
2008-11-18 10:00:00,9.75,9.76,9.61,9.7,279000.0,8.4686,8.4773,8.347,8.4252,279000.0
2008-11-18 10:10:00,9.69,9.88,9.69,9.87,200000.0,8.4165,8.5816,8.4165,8.5729,200000.0
2008-11-18 10:20:00,9.87,10.03,9.84,10.0,322600.0,8.5729,8.7118,8.5468,8.6858,322600.0
2008-11-18 10:30:00,10.0,10.0,9.91,9.98,181300.0,8.6858,8.6858,8.6076,8.6684,181300.0
2008-11-18 10:40:00,9.98,9.98,9.84,9.88,222600.0,8.6684,8.6684,8.5468,8.5816,222600.0
2008-11-18 10:50:00,9.88,9.95,9.85,9.94,201700.0,8.5816,8.6424,8.5555,8.6337,201700.0
2008-11-18 11:00:00,9.94,9.94,9.82,9.86,181200.0,8.6337,8.6337,8.5294,8.5642,181200.0
2008-11-18 11:10:00,9.85,9.95,9.81,9.92,198000.0,8.5555,8.6424,8.5208,8.6163,198000.0
2008-11-18 11:20:00,9.91,9.92,9.84,9.86,182300.0,8.6076,8.6163,8.5468,8.5642,182300.0
2008-11-18 11:30:00,9.86,9.99,9.84,9.97,222100.0,8.5642,8.6771,8.5468,8.6597,222100.0
2008-11-18 11:40:00,9.97,9.97,9.92,9.93,113900.0,8.6597,8.6597,8.6163,8.625,113900.0
2008-11-18 11:50:00,9.92,10.0,9.92,9.97,136200.0,8.6163,8.6858,8.6163,8.6597,136200.0
2008-11-18 12:00:00,9.98,9.98,9.91,9.91,74400.0,8.6684,8.6684,8.6076,8.6076,74400.0
2008-11-18 12:10:00,9.91,9.94,9.9,9.9,88800.0,8.6076,8.6337,8.5989,8.5989,88800.0
2008-11-18 12:20:00,9.9,9.91,9.86,9.87,162000.0,8.5989,8.6076,8.5642,8.5729,162000.0
2008-11-18 12:30:00,9.87,9.87,9.82,9.83,138200.0,8.5729,8.5729,8.5294,8.5381,138200.0
2008-11-18 12:40:00,9.83,9.84,9.77,9.79,142200.0,8.5381,8.5468,8.486,8.5034,142200.0
2008-11-18 12:50:00,9.78,9.83,9.77,9.8,128600.0,8.4947,8.5381,8.486,8.5121,128600.0
2008-11-18 13:00:00,9.8,9.8,9.77,9.78,145700.0,8.5121,8.5121,8.486,8.4947,145700.0
2008-11-18 13:10:00,9.78,9.79,9.7,9.75,140100.0,8.4947,8.5034,8.4252,8.4686,140100.0
2008-11-18 13:20:00,9.75,9.77,9.71,9.73,130000.0,8.4686,8.486,8.4339,8.4513,130000.0
2008-11-18 13:30:00,9.72,9.72,9.65,9.65,173400.0,8.4426,8.4426,8.3818,8.3818,173400.0
2008-11-18 13:40:00,9.66,9.7,9.63,9.63,162000.0,8.3905,8.4252,8.3644,8.3644,162000.0
2008-11-18 13:50:00,9.63,9.78,9.61,9.78,218000.0,8.3644,8.4947,8.347,8.4947,218000.0
2008-11-18 14:00:00,9.78,9.78,9.64,9.66,191700.0,8.4947,8.4947,8.3731,8.3905,191700.0
2008-11-18 14:10:00,9.66,9.75,9.64,9.71,283400.0,8.3905,8.4686,8.3731,8.4339,283400.0
2008-11-18 14:20:00,9.71,9.72,9.66,9.7,262700.0,8.4339,8.4426,8.3905,8.4252,262700.0
2008-11-18 14:30:00,9.7,9.7,9.63,9.64,159200.0,8.4252,8.4252,8.3644,8.3731,159200.0
2008-11-18 14:40:00,9.65,9.69,9.59,9.6,211100.0,8.3818,8.4165,8.3297,8.3384,211100.0
2008-11-18 14:50:00,9.6,9.66,9.57,9.6,172800.0,8.3384,8.3905,8.3123,8.3384,172800.0
2008-11-18 15:00:00,9.61,9.73,9.55,9.71,270900.0,8.347,8.4513,8.2949,8.4339,270900.0
2008-11-18 15:10:00,9.72,9.79,9.67,9.74,289000.0,8.4426,8.5034,8.3992,8.46,289000.0
2008-11-18 15:20:00,9.74,9.82,9.65,9.73,274900.0,8.46,8.5294,8.3818,8.4513,274900.0
2008-11-18 15:30:00,9.73,9.75,9.62,9.71,404600.0,8.4513,8.4686,8.3557,8.4339,404600.0
2008-11-18 15:40:00,9.71,9.83,9.71,9.82,790000.0,8.4339,8.5381,8.4339,8.5294,790000.0
2008-11-18 15:50:00,9.81,9.84,9.78,9.84,632600.0,8.5208,8.5468,8.4947,8.5468,632600.0
2008-11-19 09:30:00,9.81,9.94,9.73,9.81,195300.0,8.5208,8.6337,8.4513,8.5208,195300.0
2008-11-19 09:40:00,9.81,9.84,9.61,9.66,263300.0,8.5208,8.5468,8.347,8.3905,263300.0
2008-11-19 09:50:00,9.67,9.69,9.55,9.66,315200.0,8.3992,8.4165,8.2949,8.3905,315200.0
2008-11-19 10:00:00,9.66,9.74,9.6,9.69,319700.0,8.3905,8.46,8.3384,8.4165,319700.0
2008-11-19 10:10:00,9.69,9.71,9.6,9.68,679400.0,8.4165,8.4339,8.3384,8.4078,679400.0
2008-11-19 10:20:00,9.63,9.63,9.56,9.59,274400.0,8.3644,8.3644,8.3036,8.3297,274400.0
2008-11-19 10:30:00,9.58,9.62,9.45,9.49,369400.0,8.321,8.3557,8.2081,8.2428,369400.0
2008-11-19 10:40:00,9.49,9.5,9.22,9.23,895400.0,8.2428,8.2515,8.0083,8.017,895400.0
2008-11-19 10:50:00,9.23,9.26,9.16,9.16,399600.0,8.017,8.043,7.9562,7.9562,399600.0
2008-11-19 11:00:00,9.17,9.27,9.16,9.27,414700.0,7.9649,8.0517,7.9562,8.0517,414700.0
2008-11-19 11:10:00,9.27,9.31,9.17,9.19,246200.0,8.0517,8.0865,7.9649,7.9822,246200.0
2008-11-19 11:20:00,9.19,9.19,9.02,9.02,358800.0,7.9822,7.9822,7.8346,7.8346,358800.0
2008-11-19 11:30:00,9.03,9.03,8.87,8.91,665700.0,7.8433,7.8433,7.7043,7.739,665700.0
2008-11-19 11:40:00,8.92,8.96,8.86,8.96,265000.0,7.7477,7.7825,7.6956,7.7825,265000.0
2008-11-19 11:50:00,8.95,9.1,8.95,9.1,184300.0,7.7738,7.9041,7.7738,7.9041,184300.0
2008-11-19 12:00:00,9.09,9.09,9.02,9.07,191100.0,7.8954,7.8954,7.8346,7.878,191100.0
2008-11-19 12:10:00,9.08,9.09,8.98,8.98,142900.0,7.8867,7.8954,7.7998,7.7998,142900.0
2008-11-19 12:20:00,8.98,9.07,8.98,9.02,135000.0,7.7998,7.878,7.7998,7.8346,135000.0
2008-11-19 12:30:00,9.02,9.07,9.0,9.07,205900.0,7.8346,7.878,7.8172,7.878,205900.0
2008-11-19 12:40:00,9.07,9.15,9.06,9.13,212500.0,7.878,7.9475,7.8693,7.9301,212500.0
2008-11-19 12:50:00,9.13,9.16,9.1,9.16,177800.0,7.9301,7.9562,7.9041,7.9562,177800.0
2008-11-19 13:00:00,9.16,9.21,9.16,9.17,179800.0,7.9562,7.9996,7.9562,7.9649,179800.0
2008-11-19 13:10:00,9.18,9.18,9.09,9.11,152800.0,7.9736,7.9736,7.8954,7.9128,152800.0
2008-11-19 13:20:00,9.12,9.12,9.0,9.01,166600.0,7.9214,7.9214,7.8172,7.8259,166600.0
2008-11-19 13:30:00,9.0,9.03,8.96,9.0,200200.0,7.8172,7.8433,7.7825,7.8172,200200.0
2008-11-19 13:40:00,8.99,9.05,8.95,8.98,212700.0,7.8085,7.8606,7.7738,7.7998,212700.0
2008-11-19 13:50:00,8.97,9.07,8.96,9.04,173800.0,7.7912,7.878,7.7825,7.852,173800.0
2008-11-19 14:00:00,9.04,9.05,8.89,8.92,160100.0,7.852,7.8606,7.7217,7.7477,160100.0
2008-11-19 14:10:00,8.93,8.98,8.92,8.92,293800.0,7.7564,7.7998,7.7477,7.7477,293800.0
2008-11-19 14:20:00,8.92,8.95,8.85,8.9,266400.0,7.7477,7.7738,7.6869,7.7304,266400.0
2008-11-19 14:30:00,8.9,8.93,8.83,8.84,189400.0,7.7304,7.7564,7.6696,7.6782,189400.0
2008-11-19 14:40:00,8.85,8.96,8.84,8.95,628700.0,7.6869,7.7825,7.6782,7.7738,628700.0
2008-11-19 14:50:00,8.95,8.96,8.85,8.91,532400.0,7.7738,7.7825,7.6869,7.739,532400.0
2008-11-19 15:00:00,8.91,8.98,8.85,8.98,380300.0,7.739,7.7998,7.6869,7.7998,380300.0
2008-11-19 15:10:00,8.98,9.0,8.86,8.89,752200.0,7.7998,7.8172,7.6956,7.7217,752200.0
2008-11-19 15:20:00,8.88,8.89,8.8,8.81,422300.0,7.713,7.7217,7.6435,7.6522,422300.0
2008-11-19 15:30:00,8.81,8.9,8.77,8.79,817600.0,7.6522,7.7304,7.6174,7.6348,817600.0
2008-11-19 15:40:00,8.78,8.82,8.69,8.74,910400.0,7.6261,7.6609,7.5479,7.5914,910400.0
2008-11-19 15:50:00,8.74,8.76,8.64,8.68,1109500.0,7.5914,7.6088,7.5045,7.5393,1109500.0
2008-11-20 09:30:00,8.67,8.93,8.61,8.63,608400.0,7.5306,7.7564,7.4785,7.4958,608400.0
2008-11-20 09:40:00,8.62,8.62,8.3,8.52,467600.0,7.4871,7.4871,7.2092,7.4003,467600.0
2008-11-20 09:50:00,8.52,8.62,8.48,8.49,484400.0,7.4003,7.4871,7.3655,7.3742,484400.0
2008-11-20 10:00:00,8.49,8.56,8.41,8.54,362300.0,7.3742,7.435,7.3047,7.4177,362300.0
2008-11-20 10:10:00,8.53,8.53,8.35,8.36,514900.0,7.409,7.409,7.2526,7.2613,514900.0
2008-11-20 10:20:00,8.36,8.53,8.35,8.46,455200.0,7.2613,7.409,7.2526,7.3482,455200.0
2008-11-20 10:30:00,8.46,8.5,8.41,8.41,383300.0,7.3482,7.3829,7.3047,7.3047,383300.0
2008-11-20 10:40:00,8.41,8.55,8.4,8.5,882700.0,7.3047,7.4263,7.2961,7.3829,882700.0
2008-11-20 10:50:00,8.49,8.56,8.45,8.56,451800.0,7.3742,7.435,7.3395,7.435,451800.0
2008-11-20 11:00:00,8.56,8.63,8.55,8.58,629200.0,7.435,7.4958,7.4263,7.4524,629200.0
2008-11-20 11:10:00,8.57,8.63,8.53,8.62,975400.0,7.4437,7.4958,7.409,7.4871,975400.0
2008-11-20 11:20:00,8.62,8.62,8.52,8.56,494500.0,7.4871,7.4871,7.4003,7.435,494500.0
2008-11-20 11:30:00,8.56,8.59,8.53,8.57,555800.0,7.435,7.4611,7.409,7.4437,555800.0
2008-11-20 11:40:00,8.57,8.58,8.54,8.57,343100.0,7.4437,7.4524,7.4177,7.4437,343100.0
2008-11-20 11:50:00,8.56,8.57,8.45,8.45,266500.0,7.435,7.4437,7.3395,7.3395,266500.0
2008-11-20 12:00:00,8.45,8.46,8.31,8.35,451500.0,7.3395,7.3482,7.2179,7.2526,451500.0
2008-11-20 12:10:00,8.35,8.47,8.34,8.45,409500.0,7.2526,7.3569,7.2439,7.3395,409500.0
2008-11-20 12:20:00,8.45,8.65,8.44,8.63,470300.0,7.3395,7.5132,7.3308,7.4958,470300.0
2008-11-20 12:30:00,8.63,8.68,8.59,8.65,548600.0,7.4958,7.5393,7.4611,7.5132,548600.0
2008-11-20 12:40:00,8.65,8.7,8.64,8.7,601100.0,7.5132,7.5566,7.5045,7.5566,601100.0
2008-11-20 12:50:00,8.7,8.7,8.6,8.6,586800.0,7.5566,7.5566,7.4698,7.4698,586800.0
2008-11-20 13:00:00,8.6,8.61,8.52,8.56,575900.0,7.4698,7.4785,7.4003,7.435,575900.0
2008-11-20 13:10:00,8.56,8.62,8.53,8.54,392800.0,7.435,7.4871,7.409,7.4177,392800.0
2008-11-20 13:20:00,8.54,8.57,8.42,8.5,385300.0,7.4177,7.4437,7.3134,7.3829,385300.0
2008-11-20 13:30:00,8.49,8.6,8.46,8.55,308900.0,7.3742,7.4698,7.3482,7.4263,308900.0
2008-11-20 13:40:00,8.54,8.56,8.51,8.56,308400.0,7.4177,7.435,7.3916,7.435,308400.0
2008-11-20 13:50:00,8.55,8.56,8.49,8.54,246500.0,7.4263,7.435,7.3742,7.4177,246500.0
2008-11-20 14:00:00,8.55,8.55,8.45,8.49,376600.0,7.4263,7.4263,7.3395,7.3742,376600.0
2008-11-20 14:10:00,8.5,8.51,8.4,8.4,285700.0,7.3829,7.3916,7.2961,7.2961,285700.0
2008-11-20 14:20:00,8.4,8.49,8.32,8.34,298400.0,7.2961,7.3742,7.2266,7.2439,298400.0
2008-11-20 14:30:00,8.34,8.46,8.32,8.42,334800.0,7.2439,7.3482,7.2266,7.3134,334800.0
2008-11-20 14:40:00,8.42,8.44,8.31,8.32,415500.0,7.3134,7.3308,7.2179,7.2266,415500.0
2008-11-20 14:50:00,8.32,8.4,8.31,8.37,493100.0,7.2266,7.2961,7.2179,7.27,493100.0
2008-11-20 15:00:00,8.37,8.45,8.36,8.4,583000.0,7.27,7.3395,7.2613,7.2961,583000.0
2008-11-20 15:10:00,8.4,8.43,8.18,8.19,764000.0,7.2961,7.3221,7.105,7.1137,764000.0
2008-11-20 15:20:00,8.19,8.25,8.18,8.23,940200.0,7.1137,7.1658,7.105,7.1484,940200.0
2008-11-20 15:30:00,8.23,8.26,8.17,8.17,811500.0,7.1484,7.1745,7.0963,7.0963,811500.0
2008-11-20 15:40:00,8.18,8.18,7.97,7.98,1067200.0,7.105,7.105,6.9226,6.9313,1067200.0
2008-11-20 15:50:00,7.98,8.03,7.72,7.77,1681600.0,6.9313,6.9747,6.7054,6.7489,1681600.0
2008-11-21 09:30:00,7.97,8.19,7.83,8.06,912500.0,6.9226,7.1137,6.801,7.0007,912500.0
2008-11-21 09:40:00,8.05,8.21,8.0,8.15,443400.0,6.9921,7.131,6.9486,7.0789,443400.0
2008-11-21 09:50:00,8.15,8.18,7.97,8.0,390400.0,7.0789,7.105,6.9226,6.9486,390400.0
2008-11-21 10:00:00,8.01,8.13,7.99,8.02,500700.0,6.9573,7.0615,6.9399,6.966,500700.0
2008-11-21 10:10:00,8.02,8.06,7.99,8.0,482300.0,6.966,7.0007,6.9399,6.9486,482300.0
2008-11-21 10:20:00,8.0,8.06,7.99,8.03,663500.0,6.9486,7.0007,6.9399,6.9747,663500.0
2008-11-21 10:30:00,8.03,8.19,8.03,8.17,708600.0,6.9747,7.1137,6.9747,7.0963,708600.0
2008-11-21 10:40:00,8.17,8.18,8.11,8.14,516500.0,7.0963,7.105,7.0442,7.0702,516500.0
2008-11-21 10:50:00,8.14,8.15,8.06,8.07,624900.0,7.0702,7.0789,7.0007,7.0094,624900.0
2008-11-21 11:00:00,8.07,8.13,8.04,8.12,534600.0,7.0094,7.0615,6.9834,7.0529,534600.0
2008-11-21 11:10:00,8.12,8.18,8.12,8.16,331900.0,7.0529,7.105,7.0529,7.0876,331900.0
2008-11-21 11:20:00,8.16,8.29,8.15,8.19,385300.0,7.0876,7.2005,7.0789,7.1137,385300.0
2008-11-21 11:30:00,8.19,8.2,8.08,8.09,489700.0,7.1137,7.1223,7.0181,7.0268,489700.0
2008-11-21 11:40:00,8.1,8.17,8.07,8.07,865500.0,7.0355,7.0963,7.0094,7.0094,865500.0
2008-11-21 11:50:00,8.07,8.08,8.05,8.06,393700.0,7.0094,7.0181,6.9921,7.0007,393700.0
2008-11-21 12:00:00,8.07,8.11,8.05,8.05,414300.0,7.0094,7.0442,6.9921,6.9921,414300.0
2008-11-21 12:10:00,8.06,8.06,7.98,7.98,639300.0,7.0007,7.0007,6.9313,6.9313,639300.0
2008-11-21 12:20:00,7.98,8.04,7.95,8.04,481900.0,6.9313,6.9834,6.9052,6.9834,481900.0
2008-11-21 12:30:00,8.04,8.05,7.99,8.03,548100.0,6.9834,6.9921,6.9399,6.9747,548100.0
2008-11-21 12:40:00,8.03,8.04,7.99,7.99,345000.0,6.9747,6.9834,6.9399,6.9399,345000.0
2008-11-21 12:50:00,7.99,8.01,7.97,7.99,349000.0,6.9399,6.9573,6.9226,6.9399,349000.0
2008-11-21 13:00:00,7.99,8.01,7.96,7.99,650300.0,6.9399,6.9573,6.9139,6.9399,650300.0
2008-11-21 13:10:00,7.99,7.99,7.91,7.92,588500.0,6.9399,6.9399,6.8705,6.8791,588500.0
2008-11-21 13:20:00,7.91,7.91,7.74,7.75,456500.0,6.8705,6.8705,6.7228,6.7315,456500.0
2008-11-21 13:30:00,7.74,7.77,7.74,7.76,338000.0,6.7228,6.7489,6.7228,6.7402,338000.0
2008-11-21 13:40:00,7.76,7.84,7.75,7.84,286300.0,6.7402,6.8097,6.7315,6.8097,286300.0
2008-11-21 13:50:00,7.84,7.84,7.74,7.75,344000.0,6.8097,6.8097,6.7228,6.7315,344000.0
2008-11-21 14:00:00,7.76,7.87,7.74,7.81,475100.0,6.7402,6.8357,6.7228,6.7836,475100.0
2008-11-21 14:10:00,7.8,7.86,7.78,7.86,292200.0,6.7749,6.827,6.7575,6.827,292200.0
2008-11-21 14:20:00,7.86,7.94,7.83,7.83,399200.0,6.827,6.8965,6.801,6.801,399200.0
2008-11-21 14:30:00,7.83,7.83,7.76,7.77,396500.0,6.801,6.801,6.7402,6.7489,396500.0
2008-11-21 14:40:00,7.76,7.82,7.68,7.8,529600.0,6.7402,6.7923,6.6707,6.7749,529600.0
2008-11-21 14:50:00,7.8,7.8,7.73,7.75,439600.0,6.7749,6.7749,6.7141,6.7315,439600.0
2008-11-21 15:00:00,7.75,7.91,7.74,7.86,503000.0,6.7315,6.8705,6.7228,6.827,503000.0
2008-11-21 15:10:00,7.86,7.96,7.84,7.9,868400.0,6.827,6.9139,6.8097,6.8618,868400.0
2008-11-21 15:20:00,7.9,7.9,7.76,7.85,772700.0,6.8618,6.8618,6.7402,6.8183,772700.0
2008-11-21 15:30:00,7.85,8.03,7.81,8.02,1207200.0,6.8183,6.9747,6.7836,6.966,1207200.0
2008-11-21 15:40:00,8.02,8.03,7.88,7.92,1084400.0,6.966,6.9747,6.8444,6.8791,1084400.0
2008-11-21 15:50:00,7.92,7.97,7.89,7.97,1770200.0,6.8791,6.9226,6.8531,6.9226,1770200.0
2008-11-24 09:30:00,8.32,8.32,7.93,7.99,320500.0,7.2266,7.2266,6.8878,6.9399,320500.0
2008-11-24 09:40:00,7.98,7.98,7.73,7.88,298800.0,6.9313,6.9313,6.7141,6.8444,298800.0
2008-11-24 09:50:00,7.9,8.0,7.87,8.0,296200.0,6.8618,6.9486,6.8357,6.9486,296200.0
2008-11-24 10:00:00,7.99,8.09,7.96,8.06,408900.0,6.9399,7.0268,6.9139,7.0007,408900.0
2008-11-24 10:10:00,8.07,8.16,8.07,8.1,408500.0,7.0094,7.0876,7.0094,7.0355,408500.0
2008-11-24 10:20:00,8.1,8.16,8.04,8.11,283800.0,7.0355,7.0876,6.9834,7.0442,283800.0
2008-11-24 10:30:00,8.11,8.12,8.01,8.03,347500.0,7.0442,7.0529,6.9573,6.9747,347500.0
2008-11-24 10:40:00,8.04,8.08,7.96,7.98,455200.0,6.9834,7.0181,6.9139,6.9313,455200.0
2008-11-24 10:50:00,7.99,8.06,7.98,8.05,347500.0,6.9399,7.0007,6.9313,6.9921,347500.0
2008-11-24 11:00:00,8.05,8.07,8.02,8.05,279400.0,6.9921,7.0094,6.966,6.9921,279400.0
2008-11-24 11:10:00,8.04,8.07,8.0,8.05,359800.0,6.9834,7.0094,6.9486,6.9921,359800.0
2008-11-24 11:20:00,8.05,8.11,8.03,8.08,363200.0,6.9921,7.0442,6.9747,7.0181,363200.0
2008-11-24 11:30:00,8.09,8.11,8.05,8.08,359800.0,7.0268,7.0442,6.9921,7.0181,359800.0
2008-11-24 11:40:00,8.07,8.24,8.07,8.21,368900.0,7.0094,7.1571,7.0094,7.131,368900.0
2008-11-24 11:50:00,8.2,8.22,8.16,8.18,277200.0,7.1223,7.1397,7.0876,7.105,277200.0
2008-11-24 12:00:00,8.18,8.22,8.18,8.2,243100.0,7.105,7.1397,7.105,7.1223,243100.0
2008-11-24 12:10:00,8.2,8.2,8.08,8.09,264400.0,7.1223,7.1223,7.0181,7.0268,264400.0
2008-11-24 12:20:00,8.09,8.11,8.06,8.06,220300.0,7.0268,7.0442,7.0007,7.0007,220300.0
2008-11-24 12:30:00,8.07,8.11,8.06,8.06,274000.0,7.0094,7.0442,7.0007,7.0007,274000.0
2008-11-24 12:40:00,8.07,8.12,8.05,8.1,248500.0,7.0094,7.0529,6.9921,7.0355,248500.0
2008-11-24 12:50:00,8.1,8.16,8.09,8.14,185900.0,7.0355,7.0876,7.0268,7.0702,185900.0
2008-11-24 13:00:00,8.14,8.16,8.12,8.14,282900.0,7.0702,7.0876,7.0529,7.0702,282900.0
2008-11-24 13:10:00,8.13,8.17,8.13,8.15,222400.0,7.0615,7.0963,7.0615,7.0789,222400.0
2008-11-24 13:20:00,8.15,8.17,8.13,8.16,389700.0,7.0789,7.0963,7.0615,7.0876,389700.0
2008-11-24 13:30:00,8.16,8.21,8.14,8.2,406200.0,7.0876,7.131,7.0702,7.1223,406200.0
2008-11-24 13:40:00,8.2,8.21,8.14,8.16,330800.0,7.1223,7.131,7.0702,7.0876,330800.0
2008-11-24 13:50:00,8.17,8.24,8.16,8.22,401400.0,7.0963,7.1571,7.0876,7.1397,401400.0
2008-11-24 14:00:00,8.23,8.24,8.13,8.14,204600.0,7.1484,7.1571,7.0615,7.0702,204600.0
2008-11-24 14:10:00,8.13,8.18,8.1,8.13,352800.0,7.0615,7.105,7.0355,7.0615,352800.0
2008-11-24 14:20:00,8.14,8.21,8.14,8.18,377700.0,7.0702,7.131,7.0702,7.105,377700.0
2008-11-24 14:30:00,8.18,8.21,8.16,8.2,405700.0,7.105,7.131,7.0876,7.1223,405700.0
2008-11-24 14:40:00,8.21,8.23,8.13,8.13,316000.0,7.131,7.1484,7.0615,7.0615,316000.0
2008-11-24 14:50:00,8.14,8.22,8.14,8.22,334400.0,7.0702,7.1397,7.0702,7.1397,334400.0
2008-11-24 15:00:00,8.22,8.36,8.2,8.35,271100.0,7.1397,7.2613,7.1223,7.2526,271100.0
2008-11-24 15:10:00,8.36,8.39,8.3,8.3,467800.0,7.2613,7.2874,7.2092,7.2092,467800.0
2008-11-24 15:20:00,8.31,8.42,8.26,8.42,725500.0,7.2179,7.3134,7.1745,7.3134,725500.0
2008-11-24 15:30:00,8.42,8.5,8.35,8.5,645900.0,7.3134,7.3829,7.2526,7.3829,645900.0
2008-11-24 15:40:00,8.5,8.53,8.42,8.43,783400.0,7.3829,7.409,7.3134,7.3221,783400.0
2008-11-24 15:50:00,8.42,8.42,8.22,8.33,1468200.0,7.3134,7.3134,7.1397,7.2353,1468200.0
2008-11-25 09:30:00,8.44,8.81,8.32,8.81,483900.0,7.3308,7.6522,7.2266,7.6522,483900.0
2008-11-25 09:40:00,8.81,9.0,8.72,8.96,563700.0,7.6522,7.8172,7.574,7.7825,563700.0
2008-11-25 09:50:00,8.96,9.05,8.71,8.83,599500.0,7.7825,7.8606,7.5653,7.6696,599500.0
2008-11-25 10:00:00,8.83,8.9,8.77,8.8,502700.0,7.6696,7.7304,7.6174,7.6435,502700.0
2008-11-25 10:10:00,8.81,8.84,8.69,8.75,341400.0,7.6522,7.6782,7.5479,7.6001,341400.0
2008-11-25 10:20:00,8.75,8.77,8.64,8.74,391600.0,7.6001,7.6174,7.5045,7.5914,391600.0
2008-11-25 10:30:00,8.74,8.8,8.64,8.64,244800.0,7.5914,7.6435,7.5045,7.5045,244800.0
2008-11-25 10:40:00,8.65,8.65,8.5,8.51,365700.0,7.5132,7.5132,7.3829,7.3916,365700.0
2008-11-25 10:50:00,8.5,8.64,8.48,8.6,304200.0,7.3829,7.5045,7.3655,7.4698,304200.0
2008-11-25 11:00:00,8.61,8.65,8.45,8.5,333700.0,7.4785,7.5132,7.3395,7.3829,333700.0
2008-11-25 11:10:00,8.51,8.52,8.41,8.46,511000.0,7.3916,7.4003,7.3047,7.3482,511000.0
2008-11-25 11:20:00,8.45,8.53,8.41,8.53,471600.0,7.3395,7.409,7.3047,7.409,471600.0
2008-11-25 11:30:00,8.53,8.55,8.46,8.5,280600.0,7.409,7.4263,7.3482,7.3829,280600.0
2008-11-25 11:40:00,8.49,8.58,8.49,8.5,253000.0,7.3742,7.4524,7.3742,7.3829,253000.0
2008-11-25 11:50:00,8.5,8.61,8.49,8.57,294900.0,7.3829,7.4785,7.3742,7.4437,294900.0
2008-11-25 12:00:00,8.57,8.65,8.53,8.6,413900.0,7.4437,7.5132,7.409,7.4698,413900.0
2008-11-25 12:10:00,8.61,8.62,8.52,8.56,270600.0,7.4785,7.4871,7.4003,7.435,270600.0
2008-11-25 12:20:00,8.56,8.57,8.45,8.49,275800.0,7.435,7.4437,7.3395,7.3742,275800.0
2008-11-25 12:30:00,8.49,8.51,8.43,8.46,254300.0,7.3742,7.3916,7.3221,7.3482,254300.0
2008-11-25 12:40:00,8.47,8.51,8.44,8.47,300800.0,7.3569,7.3916,7.3308,7.3569,300800.0
2008-11-25 12:50:00,8.46,8.47,8.4,8.43,160300.0,7.3482,7.3569,7.2961,7.3221,160300.0
2008-11-25 13:00:00,8.43,8.48,8.4,8.47,141100.0,7.3221,7.3655,7.2961,7.3569,141100.0
2008-11-25 13:10:00,8.47,8.5,8.35,8.4,275100.0,7.3569,7.3829,7.2526,7.2961,275100.0
2008-11-25 13:20:00,8.41,8.5,8.39,8.46,190200.0,7.3047,7.3829,7.2874,7.3482,190200.0
2008-11-25 13:30:00,8.47,8.5,8.44,8.5,188500.0,7.3569,7.3829,7.3308,7.3829,188500.0
2008-11-25 13:40:00,8.5,8.5,8.42,8.5,291100.0,7.3829,7.3829,7.3134,7.3829,291100.0
2008-11-25 13:50:00,8.49,8.49,8.37,8.37,188300.0,7.3742,7.3742,7.27,7.27,188300.0
2008-11-25 14:00:00,8.37,8.47,8.35,8.43,186600.0,7.27,7.3569,7.2526,7.3221,186600.0
2008-11-25 14:10:00,8.44,8.45,8.33,8.43,413500.0,7.3308,7.3395,7.2353,7.3221,413500.0
2008-11-25 14:20:00,8.43,8.44,8.4,8.42,193600.0,7.3221,7.3308,7.2961,7.3134,193600.0
2008-11-25 14:30:00,8.42,8.47,8.42,8.43,429500.0,7.3134,7.3569,7.3134,7.3221,429500.0
2008-11-25 14:40:00,8.44,8.45,8.4,8.44,305400.0,7.3308,7.3395,7.2961,7.3308,305400.0
2008-11-25 14:50:00,8.43,8.48,8.4,8.48,461300.0,7.3221,7.3655,7.2961,7.3655,461300.0
2008-11-25 15:00:00,8.48,8.49,8.4,8.42,457500.0,7.3655,7.3742,7.2961,7.3134,457500.0
2008-11-25 15:10:00,8.41,8.5,8.38,8.46,297300.0,7.3047,7.3829,7.2787,7.3482,297300.0
2008-11-25 15:20:00,8.46,8.54,8.39,8.49,491000.0,7.3482,7.4177,7.2874,7.3742,491000.0
2008-11-25 15:30:00,8.48,8.54,8.46,8.51,507500.0,7.3655,7.4177,7.3482,7.3916,507500.0
2008-11-25 15:40:00,8.5,8.54,8.44,8.49,772400.0,7.3829,7.4177,7.3308,7.3742,772400.0
2008-11-25 15:50:00,8.49,8.55,8.47,8.52,890100.0,7.3742,7.4263,7.3569,7.4003,890100.0
2008-11-26 09:30:00,8.52,8.52,8.25,8.43,220100.0,7.4003,7.4003,7.1658,7.3221,220100.0
2008-11-26 09:40:00,8.43,8.49,8.36,8.48,189100.0,7.3221,7.3742,7.2613,7.3655,189100.0
2008-11-26 09:50:00,8.49,8.57,8.45,8.46,225100.0,7.3742,7.4437,7.3395,7.3482,225100.0
2008-11-26 10:00:00,8.45,8.48,8.34,8.35,301200.0,7.3395,7.3655,7.2439,7.2526,301200.0
2008-11-26 10:10:00,8.34,8.53,8.34,8.52,218500.0,7.2439,7.409,7.2439,7.4003,218500.0
2008-11-26 10:20:00,8.51,8.53,8.45,8.5,150200.0,7.3916,7.409,7.3395,7.3829,150200.0
2008-11-26 10:30:00,8.49,8.53,8.46,8.48,139700.0,7.3742,7.409,7.3482,7.3655,139700.0
2008-11-26 10:40:00,8.47,8.51,8.45,8.45,446000.0,7.3569,7.3916,7.3395,7.3395,446000.0
2008-11-26 10:50:00,8.45,8.52,8.44,8.5,191900.0,7.3395,7.4003,7.3308,7.3829,191900.0
2008-11-26 11:00:00,8.49,8.51,8.45,8.48,79700.0,7.3742,7.3916,7.3395,7.3655,79700.0
2008-11-26 11:10:00,8.48,8.54,8.48,8.54,148500.0,7.3655,7.4177,7.3655,7.4177,148500.0
2008-11-26 11:20:00,8.54,8.59,8.5,8.5,230400.0,7.4177,7.4611,7.3829,7.3829,230400.0
2008-11-26 11:30:00,8.5,8.54,8.48,8.51,190300.0,7.3829,7.4177,7.3655,7.3916,190300.0
2008-11-26 11:40:00,8.51,8.52,8.49,8.5,180900.0,7.3916,7.4003,7.3742,7.3829,180900.0
2008-11-26 11:50:00,8.51,8.51,8.42,8.43,181300.0,7.3916,7.3916,7.3134,7.3221,181300.0
2008-11-26 12:00:00,8.43,8.49,8.42,8.49,148600.0,7.3221,7.3742,7.3134,7.3742,148600.0
2008-11-26 12:10:00,8.48,8.51,8.45,8.46,155300.0,7.3655,7.3916,7.3395,7.3482,155300.0
2008-11-26 12:20:00,8.45,8.48,8.45,8.47,73000.0,7.3395,7.3655,7.3395,7.3569,73000.0
2008-11-26 12:30:00,8.47,8.49,8.47,8.48,86800.0,7.3569,7.3742,7.3569,7.3655,86800.0
2008-11-26 12:40:00,8.48,8.48,8.43,8.47,200700.0,7.3655,7.3655,7.3221,7.3569,200700.0
2008-11-26 12:50:00,8.47,8.52,8.46,8.49,124300.0,7.3569,7.4003,7.3482,7.3742,124300.0
2008-11-26 13:00:00,8.49,8.51,8.44,8.44,281400.0,7.3742,7.3916,7.3308,7.3308,281400.0
2008-11-26 13:10:00,8.45,8.45,8.36,8.42,234200.0,7.3395,7.3395,7.2613,7.3134,234200.0
2008-11-26 13:20:00,8.42,8.43,8.36,8.41,177900.0,7.3134,7.3221,7.2613,7.3047,177900.0
2008-11-26 13:30:00,8.41,8.42,8.3,8.36,331800.0,7.3047,7.3134,7.2092,7.2613,331800.0
2008-11-26 13:40:00,8.37,8.37,8.26,8.27,236200.0,7.27,7.27,7.1745,7.1831,236200.0
2008-11-26 13:50:00,8.28,8.3,8.25,8.29,270300.0,7.1918,7.2092,7.1658,7.2005,270300.0
2008-11-26 14:00:00,8.29,8.29,8.21,8.27,229900.0,7.2005,7.2005,7.131,7.1831,229900.0
2008-11-26 14:10:00,8.27,8.3,8.22,8.29,222500.0,7.1831,7.2092,7.1397,7.2005,222500.0
2008-11-26 14:20:00,8.29,8.35,8.28,8.34,151400.0,7.2005,7.2526,7.1918,7.2439,151400.0
2008-11-26 14:30:00,8.34,8.42,8.34,8.35,267400.0,7.2439,7.3134,7.2439,7.2526,267400.0
2008-11-26 14:40:00,8.34,8.46,8.34,8.42,597900.0,7.2439,7.3482,7.2439,7.3134,597900.0
2008-11-26 14:50:00,8.43,8.43,8.36,8.36,241600.0,7.3221,7.3221,7.2613,7.2613,241600.0
2008-11-26 15:00:00,8.37,8.42,8.35,8.4,274900.0,7.27,7.3134,7.2526,7.2961,274900.0
2008-11-26 15:10:00,8.4,8.46,8.39,8.39,298700.0,7.2961,7.3482,7.2874,7.2874,298700.0
2008-11-26 15:20:00,8.4,8.44,8.35,8.35,318900.0,7.2961,7.3308,7.2526,7.2526,318900.0
2008-11-26 15:30:00,8.35,8.42,8.33,8.41,334600.0,7.2526,7.3134,7.2353,7.3047,334600.0
2008-11-26 15:40:00,8.41,8.42,8.33,8.36,364800.0,7.3047,7.3134,7.2353,7.2613,364800.0
2008-11-26 15:50:00,8.37,8.43,8.36,8.43,438400.0,7.27,7.3221,7.2613,7.3221,438400.0
2008-11-28 09:30:00,8.59,8.92,8.5,8.52,270700.0,7.4611,7.7477,7.3829,7.4003,270700.0
2008-11-28 09:40:00,8.53,8.53,8.4,8.41,183200.0,7.409,7.409,7.2961,7.3047,183200.0
2008-11-28 09:50:00,8.41,8.42,8.35,8.4,160600.0,7.3047,7.3134,7.2526,7.2961,160600.0
2008-11-28 10:00:00,8.4,8.46,8.39,8.4,159300.0,7.2961,7.3482,7.2874,7.2961,159300.0
2008-11-28 10:10:00,8.4,8.49,8.39,8.49,182600.0,7.2961,7.3742,7.2874,7.3742,182600.0
2008-11-28 10:20:00,8.49,8.54,8.49,8.51,200500.0,7.3742,7.4177,7.3742,7.3916,200500.0
2008-11-28 10:30:00,8.51,8.52,8.44,8.48,128100.0,7.3916,7.4003,7.3308,7.3655,128100.0
2008-11-28 10:40:00,8.48,8.48,8.43,8.45,179100.0,7.3655,7.3655,7.3221,7.3395,179100.0
2008-11-28 10:50:00,8.45,8.49,8.44,8.47,142900.0,7.3395,7.3742,7.3308,7.3569,142900.0
2008-11-28 11:00:00,8.48,8.48,8.43,8.43,185900.0,7.3655,7.3655,7.3221,7.3221,185900.0
2008-11-28 11:10:00,8.43,8.48,8.42,8.47,174800.0,7.3221,7.3655,7.3134,7.3569,174800.0
2008-11-28 11:20:00,8.47,8.49,8.44,8.48,195100.0,7.3569,7.3742,7.3308,7.3655,195100.0
2008-11-28 11:30:00,8.49,8.49,8.44,8.45,223500.0,7.3742,7.3742,7.3308,7.3395,223500.0
2008-11-28 11:40:00,8.45,8.48,8.44,8.46,152700.0,7.3395,7.3655,7.3308,7.3482,152700.0
2008-11-28 11:50:00,8.47,8.54,8.46,8.54,200600.0,7.3569,7.4177,7.3482,7.4177,200600.0
2008-11-28 12:00:00,8.53,8.58,8.52,8.56,217400.0,7.409,7.4524,7.4003,7.435,217400.0
2008-11-28 12:10:00,8.55,8.59,8.5,8.51,224000.0,7.4263,7.4611,7.3829,7.3916,224000.0
2008-11-28 12:20:00,8.51,8.52,8.5,8.5,155300.0,7.3916,7.4003,7.3829,7.3829,155300.0
2008-11-28 12:30:00,8.5,8.52,8.5,8.52,160100.0,7.3829,7.4003,7.3829,7.4003,160100.0
2008-11-28 12:40:00,8.52,8.6,8.51,8.59,363700.0,7.4003,7.4698,7.3916,7.4611,363700.0
2008-11-28 12:50:00,8.59,8.66,8.57,8.64,581000.0,7.4611,7.5219,7.4437,7.5045,581000.0
2008-11-28 13:00:00,8.63,8.65,8.6,8.6,387200.0,7.4958,7.5132,7.4698,7.4698,387200.0
2008-11-28 13:10:00,8.6,8.6,8.6,8.6,0.0,7.4698,7.4698,7.4698,7.4698,0.0
2008-11-28 13:20:00,8.65,8.65,8.65,8.65,9000.0,7.5132,7.5132,7.5132,7.5132,9000.0
2008-11-28 13:30:00,8.45,8.45,8.45,8.45,900.0,7.3395,7.3395,7.3395,7.3395,900.0
2008-11-28 13:40:00,8.45,8.45,8.45,8.45,0.0,7.3395,7.3395,7.3395,7.3395,0.0
2008-11-28 13:50:00,8.45,8.45,8.45,8.45,0.0,7.3395,7.3395,7.3395,7.3395,0.0
2008-11-28 14:00:00,8.45,8.45,8.45,8.45,0.0,7.3395,7.3395,7.3395,7.3395,0.0
2008-11-28 14:10:00,8.45,8.45,8.45,8.45,0.0,7.3395,7.3395,7.3395,7.3395,0.0
2008-11-28 14:20:00,8.45,8.45,8.45,8.45,0.0,7.3395,7.3395,7.3395,7.3395,0.0
2008-11-28 14:30:00,8.65,8.65,8.65,8.65,400.0,7.5132,7.5132,7.5132,7.5132,400.0
2008-11-28 14:40:00,8.65,8.65,8.65,8.65,0.0,7.5132,7.5132,7.5132,7.5132,0.0
2008-11-28 14:50:00,8.65,8.65,8.65,8.65,0.0,7.5132,7.5132,7.5132,7.5132,0.0
2008-11-28 15:00:00,8.65,8.65,8.65,8.65,0.0,7.5132,7.5132,7.5132,7.5132,0.0
2008-11-28 15:10:00,8.65,8.65,8.65,8.65,0.0,7.5132,7.5132,7.5132,7.5132,0.0
2008-11-28 15:20:00,8.65,8.65,8.65,8.65,0.0,7.5132,7.5132,7.5132,7.5132,0.0
2008-11-28 15:30:00,8.65,8.65,8.65,8.65,0.0,7.5132,7.5132,7.5132,7.5132,0.0
2008-11-28 15:40:00,8.65,8.65,8.65,8.65,0.0,7.5132,7.5132,7.5132,7.5132,0.0
2008-11-28 15:50:00,8.65,8.65,8.65,8.65,0.0,7.5132,7.5132,7.5132,7.5132,0.0
2008-12-01 09:30:00,8.5,8.54,8.0,8.16,576400.0,7.3829,7.4177,6.9486,7.0876,576400.0
2008-12-01 09:40:00,8.14,8.17,8.05,8.16,177900.0,7.0702,7.0963,6.9921,7.0876,177900.0
2008-12-01 09:50:00,8.17,8.18,8.06,8.12,278700.0,7.0963,7.105,7.0007,7.0529,278700.0
2008-12-01 10:00:00,8.12,8.25,8.1,8.23,232700.0,7.0529,7.1658,7.0355,7.1484,232700.0
2008-12-01 10:10:00,8.22,8.26,8.16,8.25,174600.0,7.1397,7.1745,7.0876,7.1658,174600.0
2008-12-01 10:20:00,8.24,8.26,8.22,8.22,169800.0,7.1571,7.1745,7.1397,7.1397,169800.0
2008-12-01 10:30:00,8.22,8.26,8.2,8.25,117800.0,7.1397,7.1745,7.1223,7.1658,117800.0
2008-12-01 10:40:00,8.26,8.31,8.25,8.29,124400.0,7.1745,7.2179,7.1658,7.2005,124400.0
2008-12-01 10:50:00,8.29,8.31,8.21,8.21,223500.0,7.2005,7.2179,7.131,7.131,223500.0
2008-12-01 11:00:00,8.21,8.22,8.1,8.1,273200.0,7.131,7.1397,7.0355,7.0355,273200.0
2008-12-01 11:10:00,8.1,8.13,8.09,8.09,225600.0,7.0355,7.0615,7.0268,7.0268,225600.0
2008-12-01 11:20:00,8.09,8.11,8.06,8.07,170400.0,7.0268,7.0442,7.0007,7.0094,170400.0
2008-12-01 11:30:00,8.06,8.1,8.06,8.1,110600.0,7.0007,7.0355,7.0007,7.0355,110600.0
2008-12-01 11:40:00,8.1,8.17,8.1,8.14,137800.0,7.0355,7.0963,7.0355,7.0702,137800.0
2008-12-01 11:50:00,8.15,8.15,8.11,8.11,142800.0,7.0789,7.0789,7.0442,7.0442,142800.0
2008-12-01 12:00:00,8.12,8.12,8.05,8.1,170900.0,7.0529,7.0529,6.9921,7.0355,170900.0
2008-12-01 12:10:00,8.1,8.11,8.08,8.09,97800.0,7.0355,7.0442,7.0181,7.0268,97800.0
2008-12-01 12:20:00,8.09,8.1,8.04,8.07,120200.0,7.0268,7.0355,6.9834,7.0094,120200.0
2008-12-01 12:30:00,8.07,8.07,8.02,8.03,75500.0,7.0094,7.0094,6.966,6.9747,75500.0
2008-12-01 12:40:00,8.02,8.1,8.02,8.06,147700.0,6.966,7.0355,6.966,7.0007,147700.0
2008-12-01 12:50:00,8.06,8.07,8.02,8.06,137100.0,7.0007,7.0094,6.966,7.0007,137100.0
2008-12-01 13:00:00,8.06,8.12,8.05,8.11,84400.0,7.0007,7.0529,6.9921,7.0442,84400.0
2008-12-01 13:10:00,8.11,8.15,8.1,8.12,151900.0,7.0442,7.0789,7.0355,7.0529,151900.0
2008-12-01 13:20:00,8.12,8.14,8.09,8.1,88000.0,7.0529,7.0702,7.0268,7.0355,88000.0
2008-12-01 13:30:00,8.11,8.16,8.1,8.11,119600.0,7.0442,7.0876,7.0355,7.0442,119600.0
2008-12-01 13:40:00,8.11,8.12,8.04,8.11,203500.0,7.0442,7.0529,6.9834,7.0442,203500.0
2008-12-01 13:50:00,8.11,8.15,8.09,8.15,206500.0,7.0442,7.0789,7.0268,7.0789,206500.0
2008-12-01 14:00:00,8.15,8.16,8.1,8.13,211900.0,7.0789,7.0876,7.0355,7.0615,211900.0
2008-12-01 14:10:00,8.13,8.13,8.04,8.05,142900.0,7.0615,7.0615,6.9834,6.9921,142900.0
2008-12-01 14:20:00,8.05,8.09,8.04,8.08,161100.0,6.9921,7.0268,6.9834,7.0181,161100.0
2008-12-01 14:30:00,8.09,8.13,8.07,8.08,197500.0,7.0268,7.0615,7.0094,7.0181,197500.0
2008-12-01 14:40:00,8.07,8.18,8.07,8.16,251600.0,7.0094,7.105,7.0094,7.0876,251600.0
2008-12-01 14:50:00,8.17,8.17,8.11,8.13,247900.0,7.0963,7.0963,7.0442,7.0615,247900.0
2008-12-01 15:00:00,8.12,8.14,8.09,8.1,223000.0,7.0529,7.0702,7.0268,7.0355,223000.0
2008-12-01 15:10:00,8.09,8.11,8.06,8.07,472600.0,7.0268,7.0442,7.0007,7.0094,472600.0
2008-12-01 15:20:00,8.07,8.08,8.02,8.05,270700.0,7.0094,7.0181,6.966,6.9921,270700.0
2008-12-01 15:30:00,8.05,8.06,8.01,8.03,285500.0,6.9921,7.0007,6.9573,6.9747,285500.0
2008-12-01 15:40:00,8.03,8.03,7.97,8.01,828500.0,6.9747,6.9747,6.9226,6.9573,828500.0
2008-12-01 15:50:00,8.02,8.02,7.91,7.93,942500.0,6.966,6.966,6.8705,6.8878,942500.0
2008-12-02 09:30:00,8.06,8.17,7.95,8.04,328300.0,7.0007,7.0963,6.9052,6.9834,328300.0
2008-12-02 09:40:00,8.03,8.04,7.94,7.97,226000.0,6.9747,6.9834,6.8965,6.9226,226000.0
2008-12-02 09:50:00,7.96,7.99,7.81,7.88,302800.0,6.9139,6.9399,6.7836,6.8444,302800.0
2008-12-02 10:00:00,7.88,7.98,7.86,7.97,246500.0,6.8444,6.9313,6.827,6.9226,246500.0
2008-12-02 10:10:00,7.96,8.02,7.92,8.0,247800.0,6.9139,6.966,6.8791,6.9486,247800.0
2008-12-02 10:20:00,7.99,8.02,7.96,8.0,239700.0,6.9399,6.966,6.9139,6.9486,239700.0
2008-12-02 10:30:00,8.0,8.15,8.0,8.1,325800.0,6.9486,7.0789,6.9486,7.0355,325800.0
2008-12-02 10:40:00,8.1,8.17,8.05,8.05,201000.0,7.0355,7.0963,6.9921,6.9921,201000.0
2008-12-02 10:50:00,8.06,8.09,8.02,8.05,268100.0,7.0007,7.0268,6.966,6.9921,268100.0
2008-12-02 11:00:00,8.06,8.11,8.03,8.1,168400.0,7.0007,7.0442,6.9747,7.0355,168400.0
2008-12-02 11:10:00,8.1,8.13,8.1,8.11,152200.0,7.0355,7.0615,7.0355,7.0442,152200.0
2008-12-02 11:20:00,8.11,8.21,8.1,8.21,198300.0,7.0442,7.131,7.0355,7.131,198300.0
2008-12-02 11:30:00,8.2,8.23,8.11,8.11,223200.0,7.1223,7.1484,7.0442,7.0442,223200.0
2008-12-02 11:40:00,8.11,8.21,8.11,8.2,179700.0,7.0442,7.131,7.0442,7.1223,179700.0
2008-12-02 11:50:00,8.19,8.28,8.19,8.24,246500.0,7.1137,7.1918,7.1137,7.1571,246500.0
2008-12-02 12:00:00,8.24,8.28,8.18,8.28,258600.0,7.1571,7.1918,7.105,7.1918,258600.0
2008-12-02 12:10:00,8.28,8.33,8.28,8.3,193800.0,7.1918,7.2353,7.1918,7.2092,193800.0
2008-12-02 12:20:00,8.31,8.35,8.27,8.34,206300.0,7.2179,7.2526,7.1831,7.2439,206300.0
2008-12-02 12:30:00,8.33,8.34,8.25,8.28,151200.0,7.2353,7.2439,7.1658,7.1918,151200.0
2008-12-02 12:40:00,8.28,8.3,8.23,8.26,196500.0,7.1918,7.2092,7.1484,7.1745,196500.0
2008-12-02 12:50:00,8.26,8.27,8.19,8.27,183100.0,7.1745,7.1831,7.1137,7.1831,183100.0
2008-12-02 13:00:00,8.27,8.28,8.23,8.23,192700.0,7.1831,7.1918,7.1484,7.1484,192700.0
2008-12-02 13:10:00,8.23,8.3,8.22,8.27,387600.0,7.1484,7.2092,7.1397,7.1831,387600.0
2008-12-02 13:20:00,8.26,8.26,8.22,8.23,248500.0,7.1745,7.1745,7.1397,7.1484,248500.0
2008-12-02 13:30:00,8.23,8.25,8.16,8.18,292600.0,7.1484,7.1658,7.0876,7.105,292600.0
2008-12-02 13:40:00,8.18,8.19,8.1,8.13,175800.0,7.105,7.1137,7.0355,7.0615,175800.0
2008-12-02 13:50:00,8.13,8.13,8.08,8.11,120300.0,7.0615,7.0615,7.0181,7.0442,120300.0
2008-12-02 14:00:00,8.11,8.13,8.0,8.01,250900.0,7.0442,7.0615,6.9486,6.9573,250900.0
2008-12-02 14:10:00,8.0,8.08,8.0,8.05,197100.0,6.9486,7.0181,6.9486,6.9921,197100.0
2008-12-02 14:20:00,8.04,8.06,8.01,8.06,204200.0,6.9834,7.0007,6.9573,7.0007,204200.0
2008-12-02 14:30:00,8.06,8.19,8.06,8.18,212000.0,7.0007,7.1137,7.0007,7.105,212000.0
2008-12-02 14:40:00,8.17,8.19,8.13,8.16,243500.0,7.0963,7.1137,7.0615,7.0876,243500.0
2008-12-02 14:50:00,8.16,8.22,8.11,8.21,371700.0,7.0876,7.1397,7.0442,7.131,371700.0
2008-12-02 15:00:00,8.22,8.22,8.08,8.14,189900.0,7.1397,7.1397,7.0181,7.0702,189900.0
2008-12-02 15:10:00,8.13,8.2,8.08,8.2,343600.0,7.0615,7.1223,7.0181,7.1223,343600.0
2008-12-02 15:20:00,8.2,8.27,8.19,8.25,357600.0,7.1223,7.1831,7.1137,7.1658,357600.0
2008-12-02 15:30:00,8.25,8.31,8.23,8.26,377100.0,7.1658,7.2179,7.1484,7.1745,377100.0
2008-12-02 15:40:00,8.27,8.27,8.11,8.11,559300.0,7.1831,7.1831,7.0442,7.0442,559300.0
2008-12-02 15:50:00,8.11,8.35,8.11,8.33,698200.0,7.0442,7.2526,7.0442,7.2353,698200.0
2008-12-03 09:30:00,8.16,8.17,7.95,8.07,319600.0,7.0876,7.0963,6.9052,7.0094,319600.0
2008-12-03 09:40:00,8.08,8.13,7.97,7.98,255300.0,7.0181,7.0615,6.9226,6.9313,255300.0
2008-12-03 09:50:00,7.97,8.01,7.94,7.96,203000.0,6.9226,6.9573,6.8965,6.9139,203000.0
2008-12-03 10:00:00,7.96,7.98,7.91,7.93,278900.0,6.9139,6.9313,6.8705,6.8878,278900.0
2008-12-03 10:10:00,7.94,7.96,7.87,7.89,311100.0,6.8965,6.9139,6.8357,6.8531,311100.0
2008-12-03 10:20:00,7.89,8.03,7.88,8.03,246700.0,6.8531,6.9747,6.8444,6.9747,246700.0
2008-12-03 10:30:00,8.03,8.03,7.88,7.9,264600.0,6.9747,6.9747,6.8444,6.8618,264600.0
2008-12-03 10:40:00,7.9,7.98,7.89,7.95,337800.0,6.8618,6.9313,6.8531,6.9052,337800.0
2008-12-03 10:50:00,7.95,8.02,7.95,8.0,198100.0,6.9052,6.966,6.9052,6.9486,198100.0
2008-12-03 11:00:00,8.0,8.05,8.0,8.05,136400.0,6.9486,6.9921,6.9486,6.9921,136400.0
2008-12-03 11:10:00,8.05,8.15,8.04,8.1,158200.0,6.9921,7.0789,6.9834,7.0355,158200.0
2008-12-03 11:20:00,8.11,8.16,8.08,8.13,165200.0,7.0442,7.0876,7.0181,7.0615,165200.0
2008-12-03 11:30:00,8.13,8.21,8.11,8.19,161400.0,7.0615,7.131,7.0442,7.1137,161400.0
2008-12-03 11:40:00,8.19,8.24,8.12,8.19,167700.0,7.1137,7.1571,7.0529,7.1137,167700.0
2008-12-03 11:50:00,8.2,8.26,8.16,8.25,108500.0,7.1223,7.1745,7.0876,7.1658,108500.0
2008-12-03 12:00:00,8.26,8.26,8.14,8.14,174600.0,7.1745,7.1745,7.0702,7.0702,174600.0
2008-12-03 12:10:00,8.15,8.24,8.13,8.13,193900.0,7.0789,7.1571,7.0615,7.0615,193900.0
2008-12-03 12:20:00,8.13,8.28,8.13,8.25,233100.0,7.0615,7.1918,7.0615,7.1658,233100.0
2008-12-03 12:30:00,8.26,8.34,8.26,8.32,213000.0,7.1745,7.2439,7.1745,7.2266,213000.0
2008-12-03 12:40:00,8.32,8.33,8.2,8.22,242700.0,7.2266,7.2353,7.1223,7.1397,242700.0
2008-12-03 12:50:00,8.21,8.31,8.2,8.22,164100.0,7.131,7.2179,7.1223,7.1397,164100.0
2008-12-03 13:00:00,8.22,8.25,8.19,8.22,82500.0,7.1397,7.1658,7.1137,7.1397,82500.0
2008-12-03 13:10:00,8.23,8.24,8.14,8.17,157100.0,7.1484,7.1571,7.0702,7.0963,157100.0
2008-12-03 13:20:00,8.16,8.22,8.08,8.14,125600.0,7.0876,7.1397,7.0181,7.0702,125600.0
2008-12-03 13:30:00,8.13,8.17,8.09,8.14,104000.0,7.0615,7.0963,7.0268,7.0702,104000.0
2008-12-03 13:40:00,8.13,8.15,8.08,8.15,194600.0,7.0615,7.0789,7.0181,7.0789,194600.0
2008-12-03 13:50:00,8.16,8.16,8.09,8.15,129600.0,7.0876,7.0876,7.0268,7.0789,129600.0
2008-12-03 14:00:00,8.15,8.21,8.09,8.16,222400.0,7.0789,7.131,7.0268,7.0876,222400.0
2008-12-03 14:10:00,8.17,8.23,8.14,8.22,277700.0,7.0963,7.1484,7.0702,7.1397,277700.0
2008-12-03 14:20:00,8.22,8.32,8.22,8.29,252800.0,7.1397,7.2266,7.1397,7.2005,252800.0
2008-12-03 14:30:00,8.3,8.4,8.27,8.27,419500.0,7.2092,7.2961,7.1831,7.1831,419500.0
2008-12-03 14:40:00,8.28,8.39,8.27,8.31,191700.0,7.1918,7.2874,7.1831,7.2179,191700.0
2008-12-03 14:50:00,8.32,8.36,8.25,8.25,253900.0,7.2266,7.2613,7.1658,7.1658,253900.0
2008-12-03 15:00:00,8.25,8.31,8.17,8.28,470200.0,7.1658,7.2179,7.0963,7.1918,470200.0
2008-12-03 15:10:00,8.28,8.3,8.18,8.24,349000.0,7.1918,7.2092,7.105,7.1571,349000.0
2008-12-03 15:20:00,8.24,8.26,8.18,8.24,252800.0,7.1571,7.1745,7.105,7.1571,252800.0
2008-12-03 15:30:00,8.25,8.28,8.16,8.26,492300.0,7.1658,7.1918,7.0876,7.1745,492300.0
2008-12-03 15:40:00,8.27,8.3,8.2,8.24,664400.0,7.1831,7.2092,7.1223,7.1571,664400.0
2008-12-03 15:50:00,8.24,8.37,8.22,8.3,881700.0,7.1571,7.27,7.1397,7.2092,881700.0
2008-12-04 09:30:00,8.21,8.4,8.14,8.27,256200.0,7.131,7.2961,7.0702,7.1831,256200.0
2008-12-04 09:40:00,8.28,8.52,8.27,8.51,282500.0,7.1918,7.4003,7.1831,7.3916,282500.0
2008-12-04 09:50:00,8.51,8.61,8.51,8.55,261100.0,7.3916,7.4785,7.3916,7.4263,261100.0
2008-12-04 10:00:00,8.54,8.71,8.5,8.55,472700.0,7.4177,7.5653,7.3829,7.4263,472700.0
2008-12-04 10:10:00,8.55,8.56,8.41,8.44,296400.0,7.4263,7.435,7.3047,7.3308,296400.0
2008-12-04 10:20:00,8.44,8.6,8.44,8.51,218200.0,7.3308,7.4698,7.3308,7.3916,218200.0
2008-12-04 10:30:00,8.51,8.6,8.5,8.58,170000.0,7.3916,7.4698,7.3829,7.4524,170000.0
2008-12-04 10:40:00,8.57,8.58,8.49,8.51,196800.0,7.4437,7.4524,7.3742,7.3916,196800.0
2008-12-04 10:50:00,8.51,8.55,8.48,8.51,203100.0,7.3916,7.4263,7.3655,7.3916,203100.0
2008-12-04 11:00:00,8.51,8.52,8.4,8.4,121600.0,7.3916,7.4003,7.2961,7.2961,121600.0
2008-12-04 11:10:00,8.4,8.47,8.38,8.45,171300.0,7.2961,7.3569,7.2787,7.3395,171300.0
2008-12-04 11:20:00,8.44,8.49,8.42,8.43,147400.0,7.3308,7.3742,7.3134,7.3221,147400.0
2008-12-04 11:30:00,8.43,8.46,8.39,8.4,145300.0,7.3221,7.3482,7.2874,7.2961,145300.0
2008-12-04 11:40:00,8.4,8.43,8.34,8.41,174000.0,7.2961,7.3221,7.2439,7.3047,174000.0
2008-12-04 11:50:00,8.4,8.51,8.38,8.45,116000.0,7.2961,7.3916,7.2787,7.3395,116000.0
2008-12-04 12:00:00,8.44,8.47,8.38,8.47,225200.0,7.3308,7.3569,7.2787,7.3569,225200.0
2008-12-04 12:10:00,8.48,8.53,8.48,8.51,227400.0,7.3655,7.409,7.3655,7.3916,227400.0
2008-12-04 12:20:00,8.52,8.55,8.49,8.54,144700.0,7.4003,7.4263,7.3742,7.4177,144700.0
2008-12-04 12:30:00,8.53,8.59,8.5,8.58,215400.0,7.409,7.4611,7.3829,7.4524,215400.0
2008-12-04 12:40:00,8.58,8.62,8.56,8.56,154600.0,7.4524,7.4871,7.435,7.435,154600.0
2008-12-04 12:50:00,8.56,8.6,8.56,8.58,62000.0,7.435,7.4698,7.435,7.4524,62000.0
2008-12-04 13:00:00,8.58,8.59,8.56,8.56,90400.0,7.4524,7.4611,7.435,7.435,90400.0
2008-12-04 13:10:00,8.56,8.59,8.52,8.58,86600.0,7.435,7.4611,7.4003,7.4524,86600.0
2008-12-04 13:20:00,8.58,8.63,8.57,8.58,125200.0,7.4524,7.4958,7.4437,7.4524,125200.0
2008-12-04 13:30:00,8.57,8.64,8.55,8.63,124500.0,7.4437,7.5045,7.4263,7.4958,124500.0
2008-12-04 13:40:00,8.63,8.67,8.61,8.66,180200.0,7.4958,7.5306,7.4785,7.5219,180200.0
2008-12-04 13:50:00,8.66,8.71,8.62,8.65,177100.0,7.5219,7.5653,7.4871,7.5132,177100.0
2008-12-04 14:00:00,8.65,8.72,8.63,8.68,333600.0,7.5132,7.574,7.4958,7.5393,333600.0
2008-12-04 14:10:00,8.68,8.71,8.64,8.68,175600.0,7.5393,7.5653,7.5045,7.5393,175600.0
2008-12-04 14:20:00,8.68,8.76,8.68,8.7,238800.0,7.5393,7.6088,7.5393,7.5566,238800.0
2008-12-04 14:30:00,8.7,8.76,8.68,8.74,207800.0,7.5566,7.6088,7.5393,7.5914,207800.0
2008-12-04 14:40:00,8.75,8.75,8.61,8.69,311400.0,7.6001,7.6001,7.4785,7.5479,311400.0
2008-12-04 14:50:00,8.68,8.73,8.61,8.61,288800.0,7.5393,7.5827,7.4785,7.4785,288800.0
2008-12-04 15:00:00,8.61,8.63,8.43,8.52,323500.0,7.4785,7.4958,7.3221,7.4003,323500.0
2008-12-04 15:10:00,8.52,8.56,8.39,8.44,373200.0,7.4003,7.435,7.2874,7.3308,373200.0
2008-12-04 15:20:00,8.44,8.47,8.35,8.37,427000.0,7.3308,7.3569,7.2526,7.27,427000.0
2008-12-04 15:30:00,8.37,8.43,8.31,8.33,344100.0,7.27,7.3221,7.2179,7.2353,344100.0
2008-12-04 15:40:00,8.33,8.48,8.31,8.39,400600.0,7.2353,7.3655,7.2179,7.2874,400600.0
2008-12-04 15:50:00,8.38,8.47,8.35,8.45,564100.0,7.2787,7.3569,7.2526,7.3395,564100.0
2008-12-05 09:30:00,8.49,8.49,8.2,8.33,288100.0,7.3742,7.3742,7.1223,7.2353,288100.0
2008-12-05 09:40:00,8.33,8.39,8.15,8.15,255300.0,7.2353,7.2874,7.0789,7.0789,255300.0
2008-12-05 09:50:00,8.16,8.25,8.11,8.11,309100.0,7.0876,7.1658,7.0442,7.0442,309100.0
2008-12-05 10:00:00,8.1,8.13,8.05,8.11,302100.0,7.0355,7.0615,6.9921,7.0442,302100.0
2008-12-05 10:10:00,8.11,8.12,8.01,8.03,204400.0,7.0442,7.0529,6.9573,6.9747,204400.0
2008-12-05 10:20:00,8.02,8.12,8.0,8.09,164600.0,6.966,7.0529,6.9486,7.0268,164600.0
2008-12-05 10:30:00,8.08,8.15,8.06,8.09,220300.0,7.0181,7.0789,7.0007,7.0268,220300.0
2008-12-05 10:40:00,8.1,8.16,8.05,8.16,184100.0,7.0355,7.0876,6.9921,7.0876,184100.0
2008-12-05 10:50:00,8.16,8.18,8.09,8.15,192600.0,7.0876,7.105,7.0268,7.0789,192600.0
2008-12-05 11:00:00,8.15,8.19,8.13,8.14,143500.0,7.0789,7.1137,7.0615,7.0702,143500.0
2008-12-05 11:10:00,8.14,8.19,8.11,8.17,147000.0,7.0702,7.1137,7.0442,7.0963,147000.0
2008-12-05 11:20:00,8.18,8.19,8.12,8.15,112900.0,7.105,7.1137,7.0529,7.0789,112900.0
2008-12-05 11:30:00,8.16,8.23,8.11,8.23,103700.0,7.0876,7.1484,7.0442,7.1484,103700.0
2008-12-05 11:40:00,8.23,8.25,8.2,8.21,84800.0,7.1484,7.1658,7.1223,7.131,84800.0
2008-12-05 11:50:00,8.21,8.26,8.2,8.23,66500.0,7.131,7.1745,7.1223,7.1484,66500.0
2008-12-05 12:00:00,8.23,8.3,8.2,8.3,133800.0,7.1484,7.2092,7.1223,7.2092,133800.0
2008-12-05 12:10:00,8.3,8.3,8.24,8.27,101700.0,7.2092,7.2092,7.1571,7.1831,101700.0
2008-12-05 12:20:00,8.28,8.32,8.27,8.32,75400.0,7.1918,7.2266,7.1831,7.2266,75400.0
2008-12-05 12:30:00,8.32,8.32,8.21,8.26,96500.0,7.2266,7.2266,7.131,7.1745,96500.0
2008-12-05 12:40:00,8.26,8.31,8.25,8.28,150900.0,7.1745,7.2179,7.1658,7.1918,150900.0
2008-12-05 12:50:00,8.28,8.31,8.24,8.29,97800.0,7.1918,7.2179,7.1571,7.2005,97800.0
2008-12-05 13:00:00,8.28,8.38,8.28,8.32,139700.0,7.1918,7.2787,7.1918,7.2266,139700.0
2008-12-05 13:10:00,8.33,8.38,8.33,8.35,92100.0,7.2353,7.2787,7.2353,7.2526,92100.0
2008-12-05 13:20:00,8.34,8.36,8.28,8.29,74700.0,7.2439,7.2613,7.1918,7.2005,74700.0
2008-12-05 13:30:00,8.29,8.4,8.29,8.35,139100.0,7.2005,7.2961,7.2005,7.2526,139100.0
2008-12-05 13:40:00,8.35,8.42,8.32,8.4,183900.0,7.2526,7.3134,7.2266,7.2961,183900.0
2008-12-05 13:50:00,8.4,8.52,8.39,8.43,229900.0,7.2961,7.4003,7.2874,7.3221,229900.0
2008-12-05 14:00:00,8.43,8.49,8.41,8.42,132500.0,7.3221,7.3742,7.3047,7.3134,132500.0
2008-12-05 14:10:00,8.42,8.46,8.34,8.4,106900.0,7.3134,7.3482,7.2439,7.2961,106900.0
2008-12-05 14:20:00,8.4,8.49,8.38,8.4,170300.0,7.2961,7.3742,7.2787,7.2961,170300.0
2008-12-05 14:30:00,8.41,8.55,8.38,8.55,139000.0,7.3047,7.4263,7.2787,7.4263,139000.0
2008-12-05 14:40:00,8.56,8.68,8.53,8.67,318400.0,7.435,7.5393,7.409,7.5306,318400.0
2008-12-05 14:50:00,8.66,8.7,8.63,8.67,376900.0,7.5219,7.5566,7.4958,7.5306,376900.0
2008-12-05 15:00:00,8.68,8.72,8.52,8.58,362100.0,7.5393,7.574,7.4003,7.4524,362100.0
2008-12-05 15:10:00,8.57,8.71,8.56,8.63,275200.0,7.4437,7.5653,7.435,7.4958,275200.0
2008-12-05 15:20:00,8.63,8.68,8.56,8.65,264000.0,7.4958,7.5393,7.435,7.5132,264000.0
2008-12-05 15:30:00,8.65,8.74,8.64,8.71,326100.0,7.5132,7.5914,7.5045,7.5653,326100.0
2008-12-05 15:40:00,8.72,8.81,8.71,8.78,668900.0,7.574,7.6522,7.5653,7.6261,668900.0
2008-12-05 15:50:00,8.77,8.84,8.73,8.81,984400.0,7.6174,7.6782,7.5827,7.6522,984400.0
2008-12-08 09:30:00,9.1,9.1,8.7,8.77,308500.0,7.9041,7.9041,7.5566,7.6174,308500.0
2008-12-08 09:40:00,8.77,8.98,8.77,8.92,194100.0,7.6174,7.7998,7.6174,7.7477,194100.0
2008-12-08 09:50:00,8.9,8.9,8.73,8.73,256000.0,7.7304,7.7304,7.5827,7.5827,256000.0
2008-12-08 10:00:00,8.73,8.88,8.66,8.83,289000.0,7.5827,7.713,7.5219,7.6696,289000.0
2008-12-08 10:10:00,8.82,8.85,8.76,8.83,197600.0,7.6609,7.6869,7.6088,7.6696,197600.0
2008-12-08 10:20:00,8.82,8.88,8.8,8.84,206100.0,7.6609,7.713,7.6435,7.6782,206100.0
2008-12-08 10:30:00,8.84,9.0,8.83,8.98,394900.0,7.6782,7.8172,7.6696,7.7998,394900.0
2008-12-08 10:40:00,8.98,9.02,8.96,8.97,288800.0,7.7998,7.8346,7.7825,7.7912,288800.0
2008-12-08 10:50:00,8.97,9.0,8.92,8.93,146200.0,7.7912,7.8172,7.7477,7.7564,146200.0
2008-12-08 11:00:00,8.92,8.95,8.82,8.84,165300.0,7.7477,7.7738,7.6609,7.6782,165300.0
2008-12-08 11:10:00,8.84,8.89,8.82,8.83,187000.0,7.6782,7.7217,7.6609,7.6696,187000.0
2008-12-08 11:20:00,8.83,8.84,8.77,8.78,211000.0,7.6696,7.6782,7.6174,7.6261,211000.0
2008-12-08 11:30:00,8.77,8.79,8.7,8.78,316700.0,7.6174,7.6348,7.5566,7.6261,316700.0
2008-12-08 11:40:00,8.77,8.77,8.68,8.73,195400.0,7.6174,7.6174,7.5393,7.5827,195400.0
2008-12-08 11:50:00,8.73,8.76,8.68,8.69,213600.0,7.5827,7.6088,7.5393,7.5479,213600.0
2008-12-08 12:00:00,8.7,8.73,8.68,8.69,136500.0,7.5566,7.5827,7.5393,7.5479,136500.0
2008-12-08 12:10:00,8.69,8.79,8.68,8.79,106800.0,7.5479,7.6348,7.5393,7.6348,106800.0
2008-12-08 12:20:00,8.78,8.85,8.78,8.84,120200.0,7.6261,7.6869,7.6261,7.6782,120200.0
2008-12-08 12:30:00,8.83,8.85,8.8,8.81,121600.0,7.6696,7.6869,7.6435,7.6522,121600.0
2008-12-08 12:40:00,8.8,8.85,8.79,8.81,128800.0,7.6435,7.6869,7.6348,7.6522,128800.0
2008-12-08 12:50:00,8.81,8.84,8.76,8.81,124900.0,7.6522,7.6782,7.6088,7.6522,124900.0
2008-12-08 13:00:00,8.81,8.87,8.81,8.84,112200.0,7.6522,7.7043,7.6522,7.6782,112200.0
2008-12-08 13:10:00,8.84,8.85,8.75,8.75,150100.0,7.6782,7.6869,7.6001,7.6001,150100.0
2008-12-08 13:20:00,8.75,8.84,8.72,8.79,391500.0,7.6001,7.6782,7.574,7.6348,391500.0
2008-12-08 13:30:00,8.79,8.8,8.71,8.8,164300.0,7.6348,7.6435,7.5653,7.6435,164300.0
2008-12-08 13:40:00,8.8,8.83,8.79,8.81,77700.0,7.6435,7.6696,7.6348,7.6522,77700.0
2008-12-08 13:50:00,8.81,8.84,8.8,8.84,90900.0,7.6522,7.6782,7.6435,7.6782,90900.0
2008-12-08 14:00:00,8.83,8.89,8.8,8.88,146400.0,7.6696,7.7217,7.6435,7.713,146400.0
2008-12-08 14:10:00,8.88,8.91,8.87,8.91,100500.0,7.713,7.739,7.7043,7.739,100500.0
2008-12-08 14:20:00,8.91,8.95,8.91,8.95,132600.0,7.739,7.7738,7.739,7.7738,132600.0
2008-12-08 14:30:00,8.95,8.97,8.9,8.95,121600.0,7.7738,7.7912,7.7304,7.7738,121600.0
2008-12-08 14:40:00,8.95,8.98,8.94,8.97,192700.0,7.7738,7.7998,7.7651,7.7912,192700.0
2008-12-08 14:50:00,8.97,9.04,8.96,9.04,180300.0,7.7912,7.852,7.7825,7.852,180300.0
2008-12-08 15:00:00,9.04,9.05,8.96,9.0,261000.0,7.852,7.8606,7.7825,7.8172,261000.0
2008-12-08 15:10:00,9.01,9.06,8.99,9.01,316100.0,7.8259,7.8693,7.8085,7.8259,316100.0
2008-12-08 15:20:00,9.0,9.03,8.96,9.02,184800.0,7.8172,7.8433,7.7825,7.8346,184800.0
2008-12-08 15:30:00,9.02,9.04,8.9,8.9,285400.0,7.8346,7.852,7.7304,7.7304,285400.0
2008-12-08 15:40:00,8.9,8.97,8.85,8.87,603700.0,7.7304,7.7912,7.6869,7.7043,603700.0
2008-12-08 15:50:00,8.87,8.93,8.86,8.91,631400.0,7.7043,7.7564,7.6956,7.739,631400.0
2008-12-09 09:30:00,8.85,8.91,8.72,8.75,234000.0,7.6911,7.7432,7.5781,7.6042,234000.0
2008-12-09 09:40:00,8.77,8.82,8.71,8.79,173200.0,7.6216,7.665,7.5694,7.639,173200.0
2008-12-09 09:50:00,8.79,8.81,8.6,8.61,318000.0,7.639,7.6563,7.4738,7.4825,318000.0
2008-12-09 10:00:00,8.62,8.72,8.51,8.52,462400.0,7.4912,7.5781,7.3956,7.4043,462400.0
2008-12-09 10:10:00,8.53,8.6,8.5,8.55,303700.0,7.413,7.4738,7.3869,7.4304,303700.0
2008-12-09 10:20:00,8.56,8.57,8.54,8.55,224700.0,7.4391,7.4478,7.4217,7.4304,224700.0
2008-12-09 10:30:00,8.54,8.56,8.5,8.51,274400.0,7.4217,7.4391,7.3869,7.3956,274400.0
2008-12-09 10:40:00,8.5,8.51,8.45,8.45,279700.0,7.3869,7.3956,7.3435,7.3435,279700.0
2008-12-09 10:50:00,8.46,8.47,8.42,8.44,281800.0,7.3522,7.3609,7.3174,7.3348,281800.0
2008-12-09 11:00:00,8.43,8.52,8.43,8.5,343800.0,7.3261,7.4043,7.3261,7.3869,343800.0
2008-12-09 11:10:00,8.49,8.51,8.48,8.49,196200.0,7.3782,7.3956,7.3696,7.3782,196200.0
2008-12-09 11:20:00,8.5,8.5,8.36,8.37,163700.0,7.3869,7.3869,7.2653,7.274,163700.0
2008-12-09 11:30:00,8.36,8.43,8.34,8.35,227800.0,7.2653,7.3261,7.2479,7.2566,227800.0
2008-12-09 11:40:00,8.35,8.47,8.35,8.47,417500.0,7.2566,7.3609,7.2566,7.3609,417500.0
2008-12-09 11:50:00,8.47,8.54,8.47,8.5,146800.0,7.3609,7.4217,7.3609,7.3869,146800.0
2008-12-09 12:00:00,8.51,8.6,8.5,8.59,284800.0,7.3956,7.4738,7.3869,7.4652,284800.0
2008-12-09 12:10:00,8.59,8.62,8.5,8.6,302300.0,7.4652,7.4912,7.3869,7.4738,302300.0
2008-12-09 12:20:00,8.6,8.64,8.55,8.63,164200.0,7.4738,7.5086,7.4304,7.4999,164200.0
2008-12-09 12:30:00,8.63,8.71,8.62,8.68,236800.0,7.4999,7.5694,7.4912,7.5434,236800.0
2008-12-09 12:40:00,8.68,8.69,8.65,8.67,195300.0,7.5434,7.5521,7.5173,7.5347,195300.0
2008-12-09 12:50:00,8.67,8.69,8.57,8.6,179200.0,7.5347,7.5521,7.4478,7.4738,179200.0
2008-12-09 13:00:00,8.6,8.66,8.56,8.64,158700.0,7.4738,7.526,7.4391,7.5086,158700.0
2008-12-09 13:10:00,8.64,8.65,8.55,8.58,214000.0,7.5086,7.5173,7.4304,7.4565,214000.0
2008-12-09 13:20:00,8.57,8.63,8.57,8.58,129900.0,7.4478,7.4999,7.4478,7.4565,129900.0
2008-12-09 13:30:00,8.58,8.62,8.57,8.58,221900.0,7.4565,7.4912,7.4478,7.4565,221900.0
2008-12-09 13:40:00,8.57,8.63,8.5,8.61,391400.0,7.4478,7.4999,7.3869,7.4825,391400.0
2008-12-09 13:50:00,8.62,8.63,8.58,8.6,324700.0,7.4912,7.4999,7.4565,7.4738,324700.0
2008-12-09 14:00:00,8.59,8.6,8.51,8.51,230600.0,7.4652,7.4738,7.3956,7.3956,230600.0
2008-12-09 14:10:00,8.51,8.57,8.51,8.57,179800.0,7.3956,7.4478,7.3956,7.4478,179800.0
2008-12-09 14:20:00,8.57,8.57,8.45,8.45,188700.0,7.4478,7.4478,7.3435,7.3435,188700.0
2008-12-09 14:30:00,8.45,8.46,8.39,8.41,423400.0,7.3435,7.3522,7.2913,7.3087,423400.0
2008-12-09 14:40:00,8.4,8.44,8.35,8.43,393300.0,7.3,7.3348,7.2566,7.3261,393300.0
2008-12-09 14:50:00,8.43,8.51,8.38,8.45,510300.0,7.3261,7.3956,7.2827,7.3435,510300.0
2008-12-09 15:00:00,8.45,8.52,8.41,8.49,446200.0,7.3435,7.4043,7.3087,7.3782,446200.0
2008-12-09 15:10:00,8.49,8.49,8.38,8.43,474000.0,7.3782,7.3782,7.2827,7.3261,474000.0
2008-12-09 15:20:00,8.43,8.45,8.29,8.31,457000.0,7.3261,7.3435,7.2044,7.2218,457000.0
2008-12-09 15:30:00,8.3,8.33,8.28,8.32,457500.0,7.2131,7.2392,7.1957,7.2305,457500.0
2008-12-09 15:40:00,8.32,8.33,8.25,8.26,632400.0,7.2305,7.2392,7.1697,7.1784,632400.0
2008-12-09 15:50:00,8.25,8.33,8.24,8.27,972700.0,7.1697,7.2392,7.161,7.1871,972700.0
2008-12-10 09:30:00,8.36,8.44,8.0,8.01,427700.0,7.2653,7.3348,6.9524,6.9611,427700.0
2008-12-10 09:40:00,8.0,8.02,7.76,7.8,984600.0,6.9524,6.9698,6.7438,6.7786,984600.0
2008-12-10 09:50:00,7.8,7.89,7.78,7.8,514300.0,6.7786,6.8568,6.7612,6.7786,514300.0
2008-12-10 10:00:00,7.81,7.83,7.78,7.79,496800.0,6.7873,6.8047,6.7612,6.7699,496800.0
2008-12-10 10:10:00,7.78,7.93,7.78,7.9,303300.0,6.7612,6.8916,6.7612,6.8655,303300.0
2008-12-10 10:20:00,7.9,7.9,7.85,7.9,269500.0,6.8655,6.8655,6.8221,6.8655,269500.0
2008-12-10 10:30:00,7.9,7.92,7.87,7.91,373900.0,6.8655,6.8829,6.8394,6.8742,373900.0
2008-12-10 10:40:00,7.91,7.92,7.88,7.9,237400.0,6.8742,6.8829,6.8481,6.8655,237400.0
2008-12-10 10:50:00,7.89,7.91,7.86,7.89,232500.0,6.8568,6.8742,6.8307,6.8568,232500.0
2008-12-10 11:00:00,7.9,8.0,7.89,7.97,401500.0,6.8655,6.9524,6.8568,6.9263,401500.0
2008-12-10 11:10:00,7.97,8.0,7.97,8.0,208600.0,6.9263,6.9524,6.9263,6.9524,208600.0
2008-12-10 11:20:00,8.0,8.0,7.92,7.94,288000.0,6.9524,6.9524,6.8829,6.9003,288000.0
2008-12-10 11:30:00,7.94,8.0,7.94,8.0,212100.0,6.9003,6.9524,6.9003,6.9524,212100.0
2008-12-10 11:40:00,8.0,8.0,7.98,8.0,197100.0,6.9524,6.9524,6.935,6.9524,197100.0
2008-12-10 11:50:00,8.0,8.0,7.97,7.97,182700.0,6.9524,6.9524,6.9263,6.9263,182700.0
2008-12-10 12:00:00,7.97,7.99,7.97,7.97,158700.0,6.9263,6.9437,6.9263,6.9263,158700.0
2008-12-10 12:10:00,7.97,8.0,7.97,8.0,111800.0,6.9263,6.9524,6.9263,6.9524,111800.0
2008-12-10 12:20:00,7.99,8.0,7.98,8.0,283200.0,6.9437,6.9524,6.935,6.9524,283200.0
2008-12-10 12:30:00,8.0,8.03,7.99,8.01,398300.0,6.9524,6.9785,6.9437,6.9611,398300.0
2008-12-10 12:40:00,8.01,8.09,8.01,8.08,322500.0,6.9611,7.0306,6.9611,7.0219,322500.0
2008-12-10 12:50:00,8.08,8.1,8.02,8.03,167300.0,7.0219,7.0393,6.9698,6.9785,167300.0
2008-12-10 13:00:00,8.02,8.09,8.01,8.06,341300.0,6.9698,7.0306,6.9611,7.0046,341300.0
2008-12-10 13:10:00,8.06,8.13,8.06,8.13,274700.0,7.0046,7.0654,7.0046,7.0654,274700.0
2008-12-10 13:20:00,8.13,8.13,8.07,8.08,204200.0,7.0654,7.0654,7.0132,7.0219,204200.0
2008-12-10 13:30:00,8.07,8.09,8.07,8.08,206500.0,7.0132,7.0306,7.0132,7.0219,206500.0
2008-12-10 13:40:00,8.07,8.08,8.05,8.05,124700.0,7.0132,7.0219,6.9959,6.9959,124700.0
2008-12-10 13:50:00,8.05,8.06,7.95,7.99,261400.0,6.9959,7.0046,6.909,6.9437,261400.0
2008-12-10 14:00:00,7.98,7.99,7.96,7.96,125300.0,6.935,6.9437,6.9176,6.9176,125300.0
2008-12-10 14:10:00,7.97,8.0,7.96,7.98,172400.0,6.9263,6.9524,6.9176,6.935,172400.0
2008-12-10 14:20:00,7.97,7.97,7.89,7.9,334000.0,6.9263,6.9263,6.8568,6.8655,334000.0
2008-12-10 14:30:00,7.9,7.95,7.88,7.92,441900.0,6.8655,6.909,6.8481,6.8829,441900.0
2008-12-10 14:40:00,7.92,7.95,7.88,7.88,434800.0,6.8829,6.909,6.8481,6.8481,434800.0
2008-12-10 14:50:00,7.89,7.92,7.87,7.88,371400.0,6.8568,6.8829,6.8394,6.8481,371400.0
2008-12-10 15:00:00,7.88,7.94,7.86,7.92,387800.0,6.8481,6.9003,6.8307,6.8829,387800.0
2008-12-10 15:10:00,7.93,7.93,7.88,7.89,307400.0,6.8916,6.8916,6.8481,6.8568,307400.0
2008-12-10 15:20:00,7.88,7.89,7.85,7.87,593900.0,6.8481,6.8568,6.8221,6.8394,593900.0
2008-12-10 15:30:00,7.87,7.88,7.83,7.84,642400.0,6.8394,6.8481,6.8047,6.8134,642400.0
2008-12-10 15:40:00,7.83,7.86,7.79,7.83,1023200.0,6.8047,6.8307,6.7699,6.8047,1023200.0
2008-12-10 15:50:00,7.83,7.88,7.82,7.87,1102000.0,6.8047,6.8481,6.796,6.8394,1102000.0
2008-12-11 09:30:00,7.95,7.95,7.69,7.75,516000.0,6.909,6.909,6.683,6.7351,516000.0
2008-12-11 09:40:00,7.74,7.75,7.47,7.5,895900.0,6.7265,6.7351,6.4918,6.5179,895900.0
2008-12-11 09:50:00,7.51,7.56,7.47,7.56,436300.0,6.5266,6.57,6.4918,6.57,436300.0
2008-12-11 10:00:00,7.56,7.61,7.49,7.5,467000.0,6.57,6.6135,6.5092,6.5179,467000.0
2008-12-11 10:10:00,7.51,7.53,7.36,7.47,665500.0,6.5266,6.544,6.3962,6.4918,665500.0
2008-12-11 10:20:00,7.47,7.53,7.41,7.47,669700.0,6.4918,6.544,6.4397,6.4918,669700.0
2008-12-11 10:30:00,7.47,7.54,7.44,7.5,561000.0,6.4918,6.5526,6.4657,6.5179,561000.0
2008-12-11 10:40:00,7.5,7.54,7.49,7.5,275100.0,6.5179,6.5526,6.5092,6.5179,275100.0
2008-12-11 10:50:00,7.5,7.51,7.5,7.51,192200.0,6.5179,6.5266,6.5179,6.5266,192200.0
2008-12-11 11:00:00,7.5,7.5,7.41,7.41,364700.0,6.5179,6.5179,6.4397,6.4397,364700.0
2008-12-11 11:10:00,7.42,7.46,7.41,7.43,429400.0,6.4484,6.4831,6.4397,6.4571,429400.0
2008-12-11 11:20:00,7.43,7.43,7.31,7.33,577800.0,6.4571,6.4571,6.3528,6.3701,577800.0
2008-12-11 11:30:00,7.32,7.36,7.28,7.33,400400.0,6.3615,6.3962,6.3267,6.3701,400400.0
2008-12-11 11:40:00,7.33,7.33,7.23,7.24,581200.0,6.3701,6.3701,6.2832,6.2919,581200.0
2008-12-11 11:50:00,7.24,7.25,7.17,7.2,505000.0,6.2919,6.3006,6.2311,6.2572,505000.0
2008-12-11 12:00:00,7.19,7.28,7.13,7.28,559900.0,6.2485,6.3267,6.1963,6.3267,559900.0
2008-12-11 12:10:00,7.27,7.28,7.2,7.23,266300.0,6.318,6.3267,6.2572,6.2832,266300.0
2008-12-11 12:20:00,7.23,7.23,7.2,7.21,218100.0,6.2832,6.2832,6.2572,6.2659,218100.0
2008-12-11 12:30:00,7.21,7.29,7.21,7.28,436200.0,6.2659,6.3354,6.2659,6.3267,436200.0
2008-12-11 12:40:00,7.29,7.35,7.28,7.33,323300.0,6.3354,6.3875,6.3267,6.3701,323300.0
2008-12-11 12:50:00,7.34,7.39,7.33,7.37,272200.0,6.3788,6.4223,6.3701,6.4049,272200.0
2008-12-11 13:00:00,7.37,7.38,7.3,7.31,207000.0,6.4049,6.4136,6.3441,6.3528,207000.0
2008-12-11 13:10:00,7.3,7.32,7.27,7.28,106600.0,6.3441,6.3615,6.318,6.3267,106600.0
2008-12-11 13:20:00,7.27,7.29,7.25,7.29,137300.0,6.318,6.3354,6.3006,6.3354,137300.0
2008-12-11 13:30:00,7.28,7.34,7.28,7.34,131700.0,6.3267,6.3788,6.3267,6.3788,131700.0
2008-12-11 13:40:00,7.34,7.36,7.32,7.35,158100.0,6.3788,6.3962,6.3615,6.3875,158100.0
2008-12-11 13:50:00,7.34,7.35,7.3,7.3,126200.0,6.3788,6.3875,6.3441,6.3441,126200.0
2008-12-11 14:00:00,7.3,7.36,7.3,7.35,187600.0,6.3441,6.3962,6.3441,6.3875,187600.0
2008-12-11 14:10:00,7.34,7.38,7.29,7.33,267800.0,6.3788,6.4136,6.3354,6.3701,267800.0
2008-12-11 14:20:00,7.33,7.34,7.25,7.31,124500.0,6.3701,6.3788,6.3006,6.3528,124500.0
2008-12-11 14:30:00,7.3,7.36,7.3,7.32,157400.0,6.3441,6.3962,6.3441,6.3615,157400.0
2008-12-11 14:40:00,7.33,7.34,7.29,7.31,132600.0,6.3701,6.3788,6.3354,6.3528,132600.0
2008-12-11 14:50:00,7.3,7.34,7.22,7.23,236400.0,6.3441,6.3788,6.2746,6.2832,236400.0
2008-12-11 15:00:00,7.23,7.28,7.21,7.27,343900.0,6.2832,6.3267,6.2659,6.318,343900.0
2008-12-11 15:10:00,7.27,7.28,7.21,7.23,439000.0,6.318,6.3267,6.2659,6.2832,439000.0
2008-12-11 15:20:00,7.24,7.34,7.21,7.3,597600.0,6.2919,6.3788,6.2659,6.3441,597600.0
2008-12-11 15:30:00,7.3,7.3,7.16,7.17,628500.0,6.3441,6.3441,6.2224,6.2311,628500.0
2008-12-11 15:40:00,7.17,7.24,7.14,7.21,726300.0,6.2311,6.2919,6.205,6.2659,726300.0
2008-12-11 15:50:00,7.22,7.31,7.2,7.29,1109400.0,6.2746,6.3528,6.2572,6.3354,1109400.0
2008-12-12 09:30:00,7.21,7.29,7.1,7.23,501900.0,6.2659,6.3354,6.1703,6.2832,501900.0
2008-12-12 09:40:00,7.22,7.25,7.05,7.08,357300.0,6.2746,6.3006,6.1268,6.1529,357300.0
2008-12-12 09:50:00,7.07,7.28,7.06,7.22,484500.0,6.1442,6.3267,6.1355,6.2746,484500.0
2008-12-12 10:00:00,7.22,7.36,7.21,7.22,419200.0,6.2746,6.3962,6.2659,6.2746,419200.0
2008-12-12 10:10:00,7.21,7.28,7.2,7.23,350100.0,6.2659,6.3267,6.2572,6.2832,350100.0
2008-12-12 10:20:00,7.22,7.29,7.21,7.24,259800.0,6.2746,6.3354,6.2659,6.2919,259800.0
2008-12-12 10:30:00,7.26,7.27,7.17,7.23,248000.0,6.3093,6.318,6.2311,6.2832,248000.0
2008-12-12 10:40:00,7.24,7.32,7.21,7.31,342400.0,6.2919,6.3615,6.2659,6.3528,342400.0
2008-12-12 10:50:00,7.31,7.39,7.3,7.37,333900.0,6.3528,6.4223,6.3441,6.4049,333900.0
2008-12-12 11:00:00,7.37,7.39,7.33,7.37,227000.0,6.4049,6.4223,6.3701,6.4049,227000.0
2008-12-12 11:10:00,7.37,7.38,7.31,7.33,243500.0,6.4049,6.4136,6.3528,6.3701,243500.0
2008-12-12 11:20:00,7.33,7.34,7.31,7.32,145300.0,6.3701,6.3788,6.3528,6.3615,145300.0
2008-12-12 11:30:00,7.32,7.36,7.27,7.28,189300.0,6.3615,6.3962,6.318,6.3267,189300.0
2008-12-12 11:40:00,7.28,7.3,7.23,7.29,189900.0,6.3267,6.3441,6.2832,6.3354,189900.0
2008-12-12 11:50:00,7.29,7.31,7.25,7.26,152400.0,6.3354,6.3528,6.3006,6.3093,152400.0
2008-12-12 12:00:00,7.26,7.28,7.22,7.23,211800.0,6.3093,6.3267,6.2746,6.2832,211800.0
2008-12-12 12:10:00,7.22,7.23,7.21,7.21,221500.0,6.2746,6.2832,6.2659,6.2659,221500.0
2008-12-12 12:20:00,7.22,7.24,7.2,7.22,299700.0,6.2746,6.2919,6.2572,6.2746,299700.0
2008-12-12 12:30:00,7.22,7.25,7.2,7.24,350700.0,6.2746,6.3006,6.2572,6.2919,350700.0
2008-12-12 12:40:00,7.24,7.24,7.2,7.24,219700.0,6.2919,6.2919,6.2572,6.2919,219700.0
2008-12-12 12:50:00,7.24,7.27,7.22,7.25,314600.0,6.2919,6.318,6.2746,6.3006,314600.0
2008-12-12 13:00:00,7.25,7.27,7.2,7.22,266000.0,6.3006,6.318,6.2572,6.2746,266000.0
2008-12-12 13:10:00,7.22,7.28,7.22,7.26,327400.0,6.2746,6.3267,6.2746,6.3093,327400.0
2008-12-12 13:20:00,7.27,7.31,7.19,7.21,384200.0,6.318,6.3528,6.2485,6.2659,384200.0
2008-12-12 13:30:00,7.22,7.22,7.11,7.12,279900.0,6.2746,6.2746,6.179,6.1876,279900.0
2008-12-12 13:40:00,7.12,7.13,7.1,7.12,333400.0,6.1876,6.1963,6.1703,6.1876,333400.0
2008-12-12 13:50:00,7.11,7.2,7.1,7.19,213700.0,6.179,6.2572,6.1703,6.2485,213700.0
2008-12-12 14:00:00,7.2,7.25,7.18,7.23,261900.0,6.2572,6.3006,6.2398,6.2832,261900.0
2008-12-12 14:10:00,7.24,7.26,7.12,7.12,264800.0,6.2919,6.3093,6.1876,6.1876,264800.0
2008-12-12 14:20:00,7.13,7.22,7.12,7.22,394200.0,6.1963,6.2746,6.1876,6.2746,394200.0
2008-12-12 14:30:00,7.22,7.23,7.15,7.22,335800.0,6.2746,6.2832,6.2137,6.2746,335800.0
2008-12-12 14:40:00,7.21,7.27,7.21,7.25,291400.0,6.2659,6.318,6.2659,6.3006,291400.0
2008-12-12 14:50:00,7.25,7.29,7.2,7.25,401500.0,6.3006,6.3354,6.2572,6.3006,401500.0
2008-12-12 15:00:00,7.26,7.28,7.22,7.24,339300.0,6.3093,6.3267,6.2746,6.2919,339300.0
2008-12-12 15:10:00,7.23,7.32,7.19,7.25,513700.0,6.2832,6.3615,6.2485,6.3006,513700.0
2008-12-12 15:20:00,7.25,7.32,7.22,7.29,434100.0,6.3006,6.3615,6.2746,6.3354,434100.0
2008-12-12 15:30:00,7.29,7.31,7.24,7.29,411600.0,6.3354,6.3528,6.2919,6.3354,411600.0
2008-12-12 15:40:00,7.28,7.34,7.26,7.28,460600.0,6.3267,6.3788,6.3093,6.3267,460600.0
2008-12-12 15:50:00,7.28,7.33,7.24,7.31,736800.0,6.3267,6.3701,6.2919,6.3528,736800.0
2008-12-15 09:30:00,7.56,7.56,7.27,7.35,344900.0,6.57,6.57,6.318,6.3875,344900.0
2008-12-15 09:40:00,7.34,7.43,7.28,7.4,307200.0,6.3788,6.4571,6.3267,6.431,307200.0
2008-12-15 09:50:00,7.39,7.4,7.33,7.36,233600.0,6.4223,6.431,6.3701,6.3962,233600.0
2008-12-15 10:00:00,7.36,7.4,7.35,7.38,303300.0,6.3962,6.431,6.3875,6.4136,303300.0
2008-12-15 10:10:00,7.38,7.39,7.32,7.35,300200.0,6.4136,6.4223,6.3615,6.3875,300200.0
2008-12-15 10:20:00,7.35,7.36,7.34,7.35,239900.0,6.3875,6.3962,6.3788,6.3875,239900.0
2008-12-15 10:30:00,7.35,7.36,7.32,7.33,297300.0,6.3875,6.3962,6.3615,6.3701,297300.0
2008-12-15 10:40:00,7.34,7.34,7.3,7.3,263200.0,6.3788,6.3788,6.3441,6.3441,263200.0
2008-12-15 10:50:00,7.3,7.31,7.29,7.31,219100.0,6.3441,6.3528,6.3354,6.3528,219100.0
2008-12-15 11:00:00,7.31,7.38,7.3,7.38,207300.0,6.3528,6.4136,6.3441,6.4136,207300.0
2008-12-15 11:10:00,7.38,7.43,7.36,7.42,328300.0,6.4136,6.4571,6.3962,6.4484,328300.0
2008-12-15 11:20:00,7.4,7.41,7.34,7.34,177000.0,6.431,6.4397,6.3788,6.3788,177000.0
2008-12-15 11:30:00,7.34,7.35,7.32,7.33,179800.0,6.3788,6.3875,6.3615,6.3701,179800.0
2008-12-15 11:40:00,7.33,7.4,7.32,7.4,238000.0,6.3701,6.431,6.3615,6.431,238000.0
2008-12-15 11:50:00,7.4,7.42,7.36,7.37,224600.0,6.431,6.4484,6.3962,6.4049,224600.0
2008-12-15 12:00:00,7.38,7.44,7.33,7.42,247100.0,6.4136,6.4657,6.3701,6.4484,247100.0
2008-12-15 12:10:00,7.42,7.45,7.37,7.4,277500.0,6.4484,6.4744,6.4049,6.431,277500.0
2008-12-15 12:20:00,7.41,7.44,7.4,7.43,147900.0,6.4397,6.4657,6.431,6.4571,147900.0
2008-12-15 12:30:00,7.42,7.45,7.37,7.39,229700.0,6.4484,6.4744,6.4049,6.4223,229700.0
2008-12-15 12:40:00,7.39,7.41,7.37,7.4,177400.0,6.4223,6.4397,6.4049,6.431,177400.0
2008-12-15 12:50:00,7.41,7.44,7.4,7.43,135200.0,6.4397,6.4657,6.431,6.4571,135200.0
2008-12-15 13:00:00,7.42,7.43,7.34,7.35,190400.0,6.4484,6.4571,6.3788,6.3875,190400.0
2008-12-15 13:10:00,7.35,7.4,7.35,7.4,155900.0,6.3875,6.431,6.3875,6.431,155900.0
2008-12-15 13:20:00,7.4,7.45,7.39,7.45,151800.0,6.431,6.4744,6.4223,6.4744,151800.0
2008-12-15 13:30:00,7.45,7.46,7.4,7.4,181700.0,6.4744,6.4831,6.431,6.431,181700.0
2008-12-15 13:40:00,7.4,7.49,7.4,7.49,196200.0,6.431,6.5092,6.431,6.5092,196200.0
2008-12-15 13:50:00,7.48,7.48,7.42,7.45,150700.0,6.5005,6.5005,6.4484,6.4744,150700.0
2008-12-15 14:00:00,7.45,7.52,7.44,7.52,261200.0,6.4744,6.5353,6.4657,6.5353,261200.0
2008-12-15 14:10:00,7.52,7.55,7.51,7.55,436600.0,6.5353,6.5613,6.5266,6.5613,436600.0
2008-12-15 14:20:00,7.55,7.6,7.53,7.53,288200.0,6.5613,6.6048,6.544,6.544,288200.0
2008-12-15 14:30:00,7.53,7.59,7.53,7.55,217400.0,6.544,6.5961,6.544,6.5613,217400.0
2008-12-15 14:40:00,7.55,7.6,7.55,7.59,368900.0,6.5613,6.6048,6.5613,6.5961,368900.0
2008-12-15 14:50:00,7.59,7.59,7.54,7.55,312600.0,6.5961,6.5961,6.5526,6.5613,312600.0
2008-12-15 15:00:00,7.54,7.57,7.53,7.55,544100.0,6.5526,6.5787,6.544,6.5613,544100.0
2008-12-15 15:10:00,7.54,7.56,7.49,7.49,376500.0,6.5526,6.57,6.5092,6.5092,376500.0
2008-12-15 15:20:00,7.49,7.55,7.48,7.55,376000.0,6.5092,6.5613,6.5005,6.5613,376000.0
2008-12-15 15:30:00,7.55,7.62,7.53,7.61,749200.0,6.5613,6.6222,6.544,6.6135,749200.0
2008-12-15 15:40:00,7.6,7.64,7.58,7.61,1064500.0,6.6048,6.6396,6.5874,6.6135,1064500.0
2008-12-15 15:50:00,7.61,7.62,7.56,7.62,1251000.0,6.6135,6.6222,6.57,6.6222,1251000.0
2008-12-16 09:30:00,7.68,7.8,7.66,7.76,326200.0,6.6743,6.7786,6.6569,6.7438,326200.0
2008-12-16 09:40:00,7.76,7.82,7.7,7.81,360700.0,6.7438,6.796,6.6917,6.7873,360700.0
2008-12-16 09:50:00,7.81,7.87,7.77,7.86,561000.0,6.7873,6.8394,6.7525,6.8307,561000.0
2008-12-16 10:00:00,7.85,7.86,7.8,7.84,280000.0,6.8221,6.8307,6.7786,6.8134,280000.0
2008-12-16 10:10:00,7.84,7.85,7.81,7.82,215300.0,6.8134,6.8221,6.7873,6.796,215300.0
2008-12-16 10:20:00,7.82,7.83,7.73,7.73,280800.0,6.796,6.8047,6.7178,6.7178,280800.0
2008-12-16 10:30:00,7.73,7.75,7.68,7.68,210800.0,6.7178,6.7351,6.6743,6.6743,210800.0
2008-12-16 10:40:00,7.69,7.76,7.68,7.71,275100.0,6.683,6.7438,6.6743,6.7004,275100.0
2008-12-16 10:50:00,7.71,7.79,7.7,7.78,329200.0,6.7004,6.7699,6.6917,6.7612,329200.0
2008-12-16 11:00:00,7.77,7.83,7.75,7.8,295400.0,6.7525,6.8047,6.7351,6.7786,295400.0
2008-12-16 11:10:00,7.8,7.81,7.75,7.75,230200.0,6.7786,6.7873,6.7351,6.7351,230200.0
2008-12-16 11:20:00,7.75,7.79,7.75,7.78,182000.0,6.7351,6.7699,6.7351,6.7612,182000.0
2008-12-16 11:30:00,7.79,7.86,7.78,7.82,378300.0,6.7699,6.8307,6.7612,6.796,378300.0
2008-12-16 11:40:00,7.83,7.85,7.79,7.8,210800.0,6.8047,6.8221,6.7699,6.7786,210800.0
2008-12-16 11:50:00,7.79,7.81,7.75,7.77,152900.0,6.7699,6.7873,6.7351,6.7525,152900.0
2008-12-16 12:00:00,7.76,7.77,7.74,7.75,444300.0,6.7438,6.7525,6.7265,6.7351,444300.0
2008-12-16 12:10:00,7.75,7.76,7.75,7.76,209400.0,6.7351,6.7438,6.7351,6.7438,209400.0
2008-12-16 12:20:00,7.75,7.76,7.74,7.75,428700.0,6.7351,6.7438,6.7265,6.7351,428700.0
2008-12-16 12:30:00,7.75,7.76,7.71,7.72,270600.0,6.7351,6.7438,6.7004,6.7091,270600.0
2008-12-16 12:40:00,7.72,7.78,7.72,7.74,224600.0,6.7091,6.7612,6.7091,6.7265,224600.0
2008-12-16 12:50:00,7.75,7.78,7.71,7.72,182100.0,6.7351,6.7612,6.7004,6.7091,182100.0
2008-12-16 13:00:00,7.71,7.77,7.69,7.72,254900.0,6.7004,6.7525,6.683,6.7091,254900.0
2008-12-16 13:10:00,7.7,7.78,7.69,7.76,387400.0,6.6917,6.7612,6.683,6.7438,387400.0
2008-12-16 13:20:00,7.76,7.78,7.75,7.77,109100.0,6.7438,6.7612,6.7351,6.7525,109100.0
2008-12-16 13:30:00,7.77,7.78,7.75,7.78,293900.0,6.7525,6.7612,6.7351,6.7612,293900.0
2008-12-16 13:40:00,7.78,7.83,7.78,7.83,190400.0,6.7612,6.8047,6.7612,6.8047,190400.0
2008-12-16 13:50:00,7.83,7.88,7.82,7.86,237400.0,6.8047,6.8481,6.796,6.8307,237400.0
2008-12-16 14:00:00,7.86,7.86,7.84,7.84,135200.0,6.8307,6.8307,6.8134,6.8134,135200.0
2008-12-16 14:10:00,7.85,7.9,7.83,7.87,129700.0,6.8221,6.8655,6.8047,6.8394,129700.0
2008-12-16 14:20:00,7.87,7.9,7.77,7.77,784900.0,6.8394,6.8655,6.7525,6.7525,784900.0
2008-12-16 14:30:00,7.77,7.93,7.77,7.92,533700.0,6.7525,6.8916,6.7525,6.8829,533700.0
2008-12-16 14:40:00,7.92,7.93,7.79,7.83,424000.0,6.8829,6.8916,6.7699,6.8047,424000.0
2008-12-16 14:50:00,7.83,7.96,7.83,7.95,339700.0,6.8047,6.9176,6.8047,6.909,339700.0
2008-12-16 15:00:00,7.95,7.99,7.88,7.96,365900.0,6.909,6.9437,6.8481,6.9176,365900.0
2008-12-16 15:10:00,7.96,8.04,7.96,8.0,581600.0,6.9176,6.9872,6.9176,6.9524,581600.0
2008-12-16 15:20:00,8.0,8.04,7.97,8.0,581100.0,6.9524,6.9872,6.9263,6.9524,581100.0
2008-12-16 15:30:00,8.0,8.03,7.95,8.01,649100.0,6.9524,6.9785,6.909,6.9611,649100.0
2008-12-16 15:40:00,8.01,8.03,7.91,7.91,715600.0,6.9611,6.9785,6.8742,6.8742,715600.0
2008-12-16 15:50:00,7.91,8.01,7.91,7.98,859000.0,6.8742,6.9611,6.8742,6.935,859000.0
2008-12-17 09:30:00,7.97,8.0,7.9,7.98,247200.0,6.9263,6.9524,6.8655,6.935,247200.0
2008-12-17 09:40:00,7.99,8.07,7.97,8.06,414200.0,6.9437,7.0132,6.9263,7.0046,414200.0
2008-12-17 09:50:00,8.07,8.07,8.03,8.05,231300.0,7.0132,7.0132,6.9785,6.9959,231300.0
2008-12-17 10:00:00,8.05,8.07,7.99,8.06,249100.0,6.9959,7.0132,6.9437,7.0046,249100.0
2008-12-17 10:10:00,8.05,8.06,8.0,8.05,213400.0,6.9959,7.0046,6.9524,6.9959,213400.0
2008-12-17 10:20:00,8.05,8.06,8.03,8.06,138300.0,6.9959,7.0046,6.9785,7.0046,138300.0
2008-12-17 10:30:00,8.05,8.07,8.05,8.07,286400.0,6.9959,7.0132,6.9959,7.0132,286400.0
2008-12-17 10:40:00,8.07,8.08,7.97,7.98,397900.0,7.0132,7.0219,6.9263,6.935,397900.0
2008-12-17 10:50:00,7.98,8.05,7.91,8.05,475100.0,6.935,6.9959,6.8742,6.9959,475100.0
2008-12-17 11:00:00,8.04,8.07,7.99,8.07,178400.0,6.9872,7.0132,6.9437,7.0132,178400.0
2008-12-17 11:10:00,8.07,8.07,8.03,8.06,156800.0,7.0132,7.0132,6.9785,7.0046,156800.0
2008-12-17 11:20:00,8.06,8.1,8.05,8.09,192000.0,7.0046,7.0393,6.9959,7.0306,192000.0
2008-12-17 11:30:00,8.1,8.2,8.09,8.2,410800.0,7.0393,7.1262,7.0306,7.1262,410800.0
2008-12-17 11:40:00,8.2,8.25,8.16,8.24,307600.0,7.1262,7.1697,7.0915,7.161,307600.0
2008-12-17 11:50:00,8.24,8.25,8.18,8.22,261700.0,7.161,7.1697,7.1088,7.1436,261700.0
2008-12-17 12:00:00,8.21,8.27,8.16,8.27,248200.0,7.1349,7.1871,7.0915,7.1871,248200.0
2008-12-17 12:10:00,8.27,8.3,8.25,8.26,333200.0,7.1871,7.2131,7.1697,7.1784,333200.0
2008-12-17 12:20:00,8.26,8.29,8.22,8.26,252800.0,7.1784,7.2044,7.1436,7.1784,252800.0
2008-12-17 12:30:00,8.26,8.27,8.21,8.21,129700.0,7.1784,7.1871,7.1349,7.1349,129700.0
2008-12-17 12:40:00,8.21,8.25,8.2,8.24,170300.0,7.1349,7.1697,7.1262,7.161,170300.0
2008-12-17 12:50:00,8.25,8.28,8.25,8.25,177700.0,7.1697,7.1957,7.1697,7.1697,177700.0
2008-12-17 13:00:00,8.25,8.26,8.22,8.24,129900.0,7.1697,7.1784,7.1436,7.161,129900.0
2008-12-17 13:10:00,8.25,8.29,8.23,8.26,136900.0,7.1697,7.2044,7.1523,7.1784,136900.0
2008-12-17 13:20:00,8.26,8.3,8.24,8.24,115600.0,7.1784,7.2131,7.161,7.161,115600.0
2008-12-17 13:30:00,8.24,8.3,8.23,8.29,142900.0,7.161,7.2131,7.1523,7.2044,142900.0
2008-12-17 13:40:00,8.3,8.33,8.27,8.31,142500.0,7.2131,7.2392,7.1871,7.2218,142500.0
2008-12-17 13:50:00,8.3,8.31,8.26,8.26,200900.0,7.2131,7.2218,7.1784,7.1784,200900.0
2008-12-17 14:00:00,8.26,8.29,8.23,8.29,128700.0,7.1784,7.2044,7.1523,7.2044,128700.0
2008-12-17 14:10:00,8.29,8.3,8.26,8.26,162800.0,7.2044,7.2131,7.1784,7.1784,162800.0
2008-12-17 14:20:00,8.26,8.3,8.23,8.25,287100.0,7.1784,7.2131,7.1523,7.1697,287100.0
2008-12-17 14:30:00,8.24,8.3,8.24,8.26,217000.0,7.161,7.2131,7.161,7.1784,217000.0
2008-12-17 14:40:00,8.26,8.34,8.23,8.32,391900.0,7.1784,7.2479,7.1523,7.2305,391900.0
2008-12-17 14:50:00,8.34,8.35,8.27,8.28,282500.0,7.2479,7.2566,7.1871,7.1957,282500.0
2008-12-17 15:00:00,8.29,8.35,8.29,8.32,216900.0,7.2044,7.2566,7.2044,7.2305,216900.0
2008-12-17 15:10:00,8.32,8.38,8.31,8.37,419500.0,7.2305,7.2827,7.2218,7.274,419500.0
2008-12-17 15:20:00,8.36,8.39,8.31,8.34,302800.0,7.2653,7.2913,7.2218,7.2479,302800.0
2008-12-17 15:30:00,8.34,8.35,8.29,8.3,305600.0,7.2479,7.2566,7.2044,7.2131,305600.0
2008-12-17 15:40:00,8.3,8.38,8.29,8.37,368800.0,7.2131,7.2827,7.2044,7.274,368800.0
2008-12-17 15:50:00,8.37,8.37,8.26,8.27,672200.0,7.274,7.274,7.1784,7.1871,672200.0
2008-12-18 09:30:00,8.37,8.4,8.2,8.34,552000.0,7.274,7.3,7.1262,7.2479,552000.0
2008-12-18 09:40:00,8.34,8.38,8.2,8.28,455100.0,7.2479,7.2827,7.1262,7.1957,455100.0
2008-12-18 09:50:00,8.28,8.32,8.23,8.28,331100.0,7.1957,7.2305,7.1523,7.1957,331100.0
2008-12-18 10:00:00,8.29,8.35,8.25,8.26,223800.0,7.2044,7.2566,7.1697,7.1784,223800.0
2008-12-18 10:10:00,8.27,8.31,8.21,8.23,303100.0,7.1871,7.2218,7.1349,7.1523,303100.0
2008-12-18 10:20:00,8.23,8.32,8.19,8.28,210600.0,7.1523,7.2305,7.1175,7.1957,210600.0
2008-12-18 10:30:00,8.27,8.29,8.21,8.28,281400.0,7.1871,7.2044,7.1349,7.1957,281400.0
2008-12-18 10:40:00,8.28,8.28,8.22,8.26,166400.0,7.1957,7.1957,7.1436,7.1784,166400.0
2008-12-18 10:50:00,8.26,8.28,8.25,8.26,195500.0,7.1784,7.1957,7.1697,7.1784,195500.0
2008-12-18 11:00:00,8.27,8.27,8.26,8.26,51600.0,7.1871,7.1871,7.1784,7.1784,51600.0
2008-12-18 11:10:00,8.26,8.27,8.21,8.21,110400.0,7.1784,7.1871,7.1349,7.1349,110400.0
2008-12-18 11:20:00,8.21,8.22,8.16,8.21,273400.0,7.1349,7.1436,7.0915,7.1349,273400.0
2008-12-18 11:30:00,8.21,8.24,8.2,8.22,71900.0,7.1349,7.161,7.1262,7.1436,71900.0
2008-12-18 11:40:00,8.22,8.26,8.2,8.23,187200.0,7.1436,7.1784,7.1262,7.1523,187200.0
2008-12-18 11:50:00,8.24,8.27,8.23,8.27,122800.0,7.161,7.1871,7.1523,7.1871,122800.0
2008-12-18 12:00:00,8.27,8.27,8.18,8.2,441800.0,7.1871,7.1871,7.1088,7.1262,441800.0
2008-12-18 12:10:00,8.21,8.24,8.2,8.22,123000.0,7.1349,7.161,7.1262,7.1436,123000.0
2008-12-18 12:20:00,8.22,8.23,8.18,8.23,108800.0,7.1436,7.1523,7.1088,7.1523,108800.0
2008-12-18 12:30:00,8.23,8.23,8.21,8.21,107800.0,7.1523,7.1523,7.1349,7.1349,107800.0
2008-12-18 12:40:00,8.22,8.28,8.21,8.27,187000.0,7.1436,7.1957,7.1349,7.1871,187000.0
2008-12-18 12:50:00,8.27,8.27,8.23,8.23,88400.0,7.1871,7.1871,7.1523,7.1523,88400.0
2008-12-18 13:00:00,8.23,8.24,8.2,8.22,136200.0,7.1523,7.161,7.1262,7.1436,136200.0
2008-12-18 13:10:00,8.23,8.24,8.2,8.24,154300.0,7.1523,7.161,7.1262,7.161,154300.0
2008-12-18 13:20:00,8.24,8.24,8.19,8.19,105900.0,7.161,7.161,7.1175,7.1175,105900.0
2008-12-18 13:30:00,8.2,8.28,8.19,8.25,193400.0,7.1262,7.1957,7.1175,7.1697,193400.0
2008-12-18 13:40:00,8.25,8.25,8.21,8.22,187600.0,7.1697,7.1697,7.1349,7.1436,187600.0
2008-12-18 13:50:00,8.21,8.21,8.15,8.15,204700.0,7.1349,7.1349,7.0828,7.0828,204700.0
2008-12-18 14:00:00,8.15,8.18,8.09,8.17,355600.0,7.0828,7.1088,7.0306,7.1002,355600.0
2008-12-18 14:10:00,8.17,8.21,8.15,8.16,187600.0,7.1002,7.1349,7.0828,7.0915,187600.0
2008-12-18 14:20:00,8.16,8.17,8.07,8.15,200100.0,7.0915,7.1002,7.0132,7.0828,200100.0
2008-12-18 14:30:00,8.15,8.25,8.14,8.24,265300.0,7.0828,7.1697,7.0741,7.161,265300.0
2008-12-18 14:40:00,8.23,8.27,8.2,8.26,208800.0,7.1523,7.1871,7.1262,7.1784,208800.0
2008-12-18 14:50:00,8.27,8.28,8.21,8.21,252400.0,7.1871,7.1957,7.1349,7.1349,252400.0
2008-12-18 15:00:00,8.21,8.21,8.15,8.16,336400.0,7.1349,7.1349,7.0828,7.0915,336400.0
2008-12-18 15:10:00,8.16,8.17,8.14,8.17,268300.0,7.0915,7.1002,7.0741,7.1002,268300.0
2008-12-18 15:20:00,8.16,8.16,8.09,8.16,499300.0,7.0915,7.0915,7.0306,7.0915,499300.0
2008-12-18 15:30:00,8.16,8.24,8.15,8.22,581600.0,7.0915,7.161,7.0828,7.1436,581600.0
2008-12-18 15:40:00,8.22,8.23,8.15,8.2,899800.0,7.1436,7.1523,7.0828,7.1262,899800.0
2008-12-18 15:50:00,8.2,8.28,8.14,8.19,1002200.0,7.1262,7.1957,7.0741,7.1175,1002200.0
2008-12-19 09:30:00,8.53,8.53,8.01,8.1,1992100.0,7.413,7.413,6.9611,7.0393,1992100.0
2008-12-19 09:40:00,8.09,8.2,8.08,8.13,342200.0,7.0306,7.1262,7.0219,7.0654,342200.0
2008-12-19 09:50:00,8.13,8.19,8.1,8.13,284900.0,7.0654,7.1175,7.0393,7.0654,284900.0
2008-12-19 10:00:00,8.13,8.16,8.12,8.14,179200.0,7.0654,7.0915,7.0567,7.0741,179200.0
2008-12-19 10:10:00,8.14,8.17,8.13,8.15,195500.0,7.0741,7.1002,7.0654,7.0828,195500.0
2008-12-19 10:20:00,8.15,8.17,8.12,8.16,251300.0,7.0828,7.1002,7.0567,7.0915,251300.0
2008-12-19 10:30:00,8.17,8.18,8.13,8.15,115500.0,7.1002,7.1088,7.0654,7.0828,115500.0
2008-12-19 10:40:00,8.15,8.19,8.14,8.18,366700.0,7.0828,7.1175,7.0741,7.1088,366700.0
2008-12-19 10:50:00,8.18,8.2,8.14,8.15,149100.0,7.1088,7.1262,7.0741,7.0828,149100.0
2008-12-19 11:00:00,8.15,8.15,8.13,8.14,90000.0,7.0828,7.0828,7.0654,7.0741,90000.0
2008-12-19 11:10:00,8.15,8.19,8.14,8.16,191700.0,7.0828,7.1175,7.0741,7.0915,191700.0
2008-12-19 11:20:00,8.16,8.17,8.14,8.14,177500.0,7.0915,7.1002,7.0741,7.0741,177500.0
2008-12-19 11:30:00,8.15,8.18,8.11,8.11,216800.0,7.0828,7.1088,7.048,7.048,216800.0
2008-12-19 11:40:00,8.11,8.13,8.05,8.06,175600.0,7.048,7.0654,6.9959,7.0046,175600.0
2008-12-19 11:50:00,8.07,8.08,8.0,8.01,247500.0,7.0132,7.0219,6.9524,6.9611,247500.0
2008-12-19 12:00:00,8.01,8.03,7.98,7.98,243300.0,6.9611,6.9785,6.935,6.935,243300.0
2008-12-19 12:10:00,7.99,8.1,7.99,8.08,206600.0,6.9437,7.0393,6.9437,7.0219,206600.0
2008-12-19 12:20:00,8.09,8.11,8.07,8.1,164300.0,7.0306,7.048,7.0132,7.0393,164300.0
2008-12-19 12:30:00,8.1,8.11,8.09,8.1,166000.0,7.0393,7.048,7.0306,7.0393,166000.0
2008-12-19 12:40:00,8.1,8.1,8.07,8.1,73300.0,7.0393,7.0393,7.0132,7.0393,73300.0
2008-12-19 12:50:00,8.1,8.1,8.09,8.1,87500.0,7.0393,7.0393,7.0306,7.0393,87500.0
2008-12-19 13:00:00,8.1,8.1,8.07,8.09,118000.0,7.0393,7.0393,7.0132,7.0306,118000.0
2008-12-19 13:10:00,8.08,8.1,8.06,8.09,174100.0,7.0219,7.0393,7.0046,7.0306,174100.0
2008-12-19 13:20:00,8.09,8.09,8.07,8.08,83300.0,7.0306,7.0306,7.0132,7.0219,83300.0
2008-12-19 13:30:00,8.09,8.1,8.08,8.1,54300.0,7.0306,7.0393,7.0219,7.0393,54300.0
2008-12-19 13:40:00,8.1,8.1,8.09,8.09,133300.0,7.0393,7.0393,7.0306,7.0306,133300.0
2008-12-19 13:50:00,8.1,8.1,8.05,8.09,86100.0,7.0393,7.0393,6.9959,7.0306,86100.0
2008-12-19 14:00:00,8.09,8.17,8.08,8.12,319100.0,7.0306,7.1002,7.0219,7.0567,319100.0
2008-12-19 14:10:00,8.12,8.17,8.11,8.13,107200.0,7.0567,7.1002,7.048,7.0654,107200.0
2008-12-19 14:20:00,8.14,8.15,8.08,8.14,148300.0,7.0741,7.0828,7.0219,7.0741,148300.0
2008-12-19 14:30:00,8.13,8.16,8.12,8.15,154400.0,7.0654,7.0915,7.0567,7.0828,154400.0
2008-12-19 14:40:00,8.15,8.18,8.14,8.15,219500.0,7.0828,7.1088,7.0741,7.0828,219500.0
2008-12-19 14:50:00,8.16,8.16,8.09,8.11,150100.0,7.0915,7.0915,7.0306,7.048,150100.0
2008-12-19 15:00:00,8.11,8.13,8.09,8.12,88500.0,7.048,7.0654,7.0306,7.0567,88500.0
2008-12-19 15:10:00,8.12,8.14,8.09,8.11,180700.0,7.0567,7.0741,7.0306,7.048,180700.0
2008-12-19 15:20:00,8.11,8.16,8.09,8.14,535000.0,7.048,7.0915,7.0306,7.0741,535000.0
2008-12-19 15:30:00,8.14,8.15,8.09,8.1,226100.0,7.0741,7.0828,7.0306,7.0393,226100.0
2008-12-19 15:40:00,8.1,8.18,8.1,8.16,389600.0,7.0393,7.1088,7.0393,7.0915,389600.0
2008-12-19 15:50:00,8.17,8.2,8.12,8.13,980700.0,7.1002,7.1262,7.0567,7.0654,980700.0
2008-12-22 09:30:00,8.23,8.35,7.35,7.77,801500.0,7.1523,7.2566,6.3875,6.7525,801500.0
2008-12-22 09:40:00,7.76,7.89,7.75,7.86,325700.0,6.7438,6.8568,6.7351,6.8307,325700.0
2008-12-22 09:50:00,7.87,7.87,7.75,7.77,325000.0,6.8394,6.8394,6.7351,6.7525,325000.0
2008-12-22 10:00:00,7.76,7.77,7.73,7.76,245400.0,6.7438,6.7525,6.7178,6.7438,245400.0
2008-12-22 10:10:00,7.76,7.88,7.76,7.86,314800.0,6.7438,6.8481,6.7438,6.8307,314800.0
2008-12-22 10:20:00,7.86,7.95,7.85,7.95,198700.0,6.8307,6.909,6.8221,6.909,198700.0
2008-12-22 10:30:00,7.95,7.97,7.85,7.85,291000.0,6.909,6.9263,6.8221,6.8221,291000.0
2008-12-22 10:40:00,7.85,7.94,7.8,7.92,359600.0,6.8221,6.9003,6.7786,6.8829,359600.0
2008-12-22 10:50:00,7.92,7.94,7.86,7.91,193300.0,6.8829,6.9003,6.8307,6.8742,193300.0
2008-12-22 11:00:00,7.91,7.91,7.88,7.9,109100.0,6.8742,6.8742,6.8481,6.8655,109100.0
2008-12-22 11:10:00,7.91,7.91,7.87,7.87,102900.0,6.8742,6.8742,6.8394,6.8394,102900.0
2008-12-22 11:20:00,7.88,7.88,7.82,7.82,121800.0,6.8481,6.8481,6.796,6.796,121800.0
2008-12-22 11:30:00,7.82,7.83,7.81,7.82,152300.0,6.796,6.8047,6.7873,6.796,152300.0
2008-12-22 11:40:00,7.83,7.83,7.82,7.82,71400.0,6.8047,6.8047,6.796,6.796,71400.0
2008-12-22 11:50:00,7.82,7.83,7.82,7.82,40100.0,6.796,6.8047,6.796,6.796,40100.0
2008-12-22 12:00:00,7.82,7.83,7.78,7.8,132100.0,6.796,6.8047,6.7612,6.7786,132100.0
2008-12-22 12:10:00,7.8,7.82,7.79,7.82,112700.0,6.7786,6.796,6.7699,6.796,112700.0
2008-12-22 12:20:00,7.82,7.85,7.81,7.84,366100.0,6.796,6.8221,6.7873,6.8134,366100.0
2008-12-22 12:30:00,7.84,7.87,7.83,7.86,115200.0,6.8134,6.8394,6.8047,6.8307,115200.0
2008-12-22 12:40:00,7.86,7.94,7.86,7.92,158200.0,6.8307,6.9003,6.8307,6.8829,158200.0
2008-12-22 12:50:00,7.92,7.95,7.91,7.94,74100.0,6.8829,6.909,6.8742,6.9003,74100.0
2008-12-22 13:00:00,7.94,7.94,7.88,7.9,113800.0,6.9003,6.9003,6.8481,6.8655,113800.0
2008-12-22 13:10:00,7.9,7.96,7.89,7.95,144100.0,6.8655,6.9176,6.8568,6.909,144100.0
2008-12-22 13:20:00,7.94,7.99,7.93,7.95,176500.0,6.9003,6.9437,6.8916,6.909,176500.0
2008-12-22 13:30:00,7.96,7.99,7.95,7.97,133200.0,6.9176,6.9437,6.909,6.9263,133200.0
2008-12-22 13:40:00,7.98,8.0,7.96,7.98,227900.0,6.935,6.9524,6.9176,6.935,227900.0
2008-12-22 13:50:00,7.97,8.01,7.97,8.0,183800.0,6.9263,6.9611,6.9263,6.9524,183800.0
2008-12-22 14:00:00,8.0,8.02,7.96,7.99,247600.0,6.9524,6.9698,6.9176,6.9437,247600.0
2008-12-22 14:10:00,8.0,8.01,7.95,7.96,156300.0,6.9524,6.9611,6.909,6.9176,156300.0
2008-12-22 14:20:00,7.97,7.98,7.9,7.93,143000.0,6.9263,6.935,6.8655,6.8916,143000.0
2008-12-22 14:30:00,7.92,7.94,7.88,7.89,148500.0,6.8829,6.9003,6.8481,6.8568,148500.0
2008-12-22 14:40:00,7.89,7.98,7.88,7.97,177200.0,6.8568,6.935,6.8481,6.9263,177200.0
2008-12-22 14:50:00,7.97,8.0,7.87,7.88,202800.0,6.9263,6.9524,6.8394,6.8481,202800.0
2008-12-22 15:00:00,7.89,7.92,7.88,7.89,209900.0,6.8568,6.8829,6.8481,6.8568,209900.0
2008-12-22 15:10:00,7.9,7.9,7.87,7.88,223400.0,6.8655,6.8655,6.8394,6.8481,223400.0
2008-12-22 15:20:00,7.89,7.89,7.83,7.86,236600.0,6.8568,6.8568,6.8047,6.8307,236600.0
2008-12-22 15:30:00,7.86,7.86,7.82,7.83,344500.0,6.8307,6.8307,6.796,6.8047,344500.0
2008-12-22 15:40:00,7.84,7.87,7.81,7.84,520100.0,6.8134,6.8394,6.7873,6.8134,520100.0
2008-12-22 15:50:00,7.84,7.89,7.83,7.87,795000.0,6.8134,6.8568,6.8047,6.8394,795000.0
2008-12-23 09:30:00,8.03,8.04,7.71,7.75,276900.0,6.9785,6.9872,6.7004,6.7351,276900.0
2008-12-23 09:40:00,7.74,7.76,7.71,7.73,240300.0,6.7265,6.7438,6.7004,6.7178,240300.0
2008-12-23 09:50:00,7.73,7.83,7.72,7.83,333000.0,6.7178,6.8047,6.7091,6.8047,333000.0
2008-12-23 10:00:00,7.83,7.88,7.8,7.8,415100.0,6.8047,6.8481,6.7786,6.7786,415100.0
2008-12-23 10:10:00,7.8,7.84,7.78,7.79,222500.0,6.7786,6.8134,6.7612,6.7699,222500.0
2008-12-23 10:20:00,7.78,7.83,7.75,7.82,184800.0,6.7612,6.8047,6.7351,6.796,184800.0
2008-12-23 10:30:00,7.81,7.82,7.79,7.8,125000.0,6.7873,6.796,6.7699,6.7786,125000.0
2008-12-23 10:40:00,7.79,7.8,7.76,7.8,172700.0,6.7699,6.7786,6.7438,6.7786,172700.0
2008-12-23 10:50:00,7.79,7.8,7.76,7.76,109200.0,6.7699,6.7786,6.7438,6.7438,109200.0
2008-12-23 11:00:00,7.76,7.77,7.76,7.77,150100.0,6.7438,6.7525,6.7438,6.7525,150100.0
2008-12-23 11:10:00,7.77,7.8,7.73,7.73,416100.0,6.7525,6.7786,6.7178,6.7178,416100.0
2008-12-23 11:20:00,7.74,7.74,7.68,7.69,234600.0,6.7265,6.7265,6.6743,6.683,234600.0
2008-12-23 11:30:00,7.68,7.7,7.67,7.7,124800.0,6.6743,6.6917,6.6656,6.6917,124800.0
2008-12-23 11:40:00,7.69,7.72,7.69,7.71,93500.0,6.683,6.7091,6.683,6.7004,93500.0
2008-12-23 11:50:00,7.7,7.7,7.69,7.7,125000.0,6.6917,6.6917,6.683,6.6917,125000.0
2008-12-23 12:00:00,7.71,7.72,7.7,7.71,65500.0,6.7004,6.7091,6.6917,6.7004,65500.0
2008-12-23 12:10:00,7.71,7.72,7.71,7.72,67700.0,6.7004,6.7091,6.7004,6.7091,67700.0
2008-12-23 12:20:00,7.72,7.72,7.7,7.71,102100.0,6.7091,6.7091,6.6917,6.7004,102100.0
2008-12-23 12:30:00,7.71,7.71,7.66,7.67,247600.0,6.7004,6.7004,6.6569,6.6656,247600.0
2008-12-23 12:40:00,7.68,7.7,7.68,7.7,274100.0,6.6743,6.6917,6.6743,6.6917,274100.0
2008-12-23 12:50:00,7.69,7.71,7.68,7.68,239100.0,6.683,6.7004,6.6743,6.6743,239100.0
2008-12-23 13:00:00,7.67,7.72,7.66,7.72,88500.0,6.6656,6.7091,6.6569,6.7091,88500.0
2008-12-23 13:10:00,7.72,7.76,7.71,7.76,70500.0,6.7091,6.7438,6.7004,6.7438,70500.0
2008-12-23 13:20:00,7.75,7.76,7.69,7.73,132000.0,6.7351,6.7438,6.683,6.7178,132000.0
2008-12-23 13:30:00,7.73,7.78,7.73,7.78,72100.0,6.7178,6.7612,6.7178,6.7612,72100.0
2008-12-23 13:40:00,7.78,7.79,7.77,7.78,69200.0,6.7612,6.7699,6.7525,6.7612,69200.0
2008-12-23 13:50:00,7.78,7.83,7.78,7.83,112800.0,6.7612,6.8047,6.7612,6.8047,112800.0
2008-12-23 14:00:00,7.82,7.85,7.79,7.8,123100.0,6.796,6.8221,6.7699,6.7786,123100.0
2008-12-23 14:10:00,7.79,7.8,7.78,7.79,108600.0,6.7699,6.7786,6.7612,6.7699,108600.0
2008-12-23 14:20:00,7.79,7.81,7.78,7.8,105600.0,6.7699,6.7873,6.7612,6.7786,105600.0
2008-12-23 14:30:00,7.79,7.8,7.7,7.7,263500.0,6.7699,6.7786,6.6917,6.6917,263500.0
2008-12-23 14:40:00,7.7,7.72,7.67,7.68,140600.0,6.6917,6.7091,6.6656,6.6743,140600.0
2008-12-23 14:50:00,7.68,7.71,7.67,7.69,203700.0,6.6743,6.7004,6.6656,6.683,203700.0
2008-12-23 15:00:00,7.7,7.7,7.67,7.68,151700.0,6.6917,6.6917,6.6656,6.6743,151700.0
2008-12-23 15:10:00,7.68,7.81,7.67,7.76,426700.0,6.6743,6.7873,6.6656,6.7438,426700.0
2008-12-23 15:20:00,7.75,7.82,7.75,7.82,296800.0,6.7351,6.796,6.7351,6.796,296800.0
2008-12-23 15:30:00,7.82,7.84,7.8,7.81,411900.0,6.796,6.8134,6.7786,6.7873,411900.0
2008-12-23 15:40:00,7.81,7.84,7.8,7.84,248000.0,6.7873,6.8134,6.7786,6.8134,248000.0
2008-12-23 15:50:00,7.83,7.84,7.77,7.79,565200.0,6.8047,6.8134,6.7525,6.7699,565200.0
2008-12-24 09:30:00,7.81,8.04,7.81,7.88,240300.0,6.7873,6.9872,6.7873,6.8481,240300.0
2008-12-24 09:40:00,7.89,8.03,7.87,7.97,251300.0,6.8568,6.9785,6.8394,6.9263,251300.0
2008-12-24 09:50:00,7.97,8.0,7.96,7.99,235200.0,6.9263,6.9524,6.9176,6.9437,235200.0
2008-12-24 10:00:00,7.99,8.09,7.95,8.09,394300.0,6.9437,7.0306,6.909,7.0306,394300.0
2008-12-24 10:10:00,8.09,8.17,8.07,8.1,245800.0,7.0306,7.1002,7.0132,7.0393,245800.0
2008-12-24 10:20:00,8.1,8.1,8.01,8.04,208100.0,7.0393,7.0393,6.9611,6.9872,208100.0
2008-12-24 10:30:00,8.04,8.06,7.99,8.0,226500.0,6.9872,7.0046,6.9437,6.9524,226500.0
2008-12-24 10:40:00,7.99,8.01,7.98,7.98,159300.0,6.9437,6.9611,6.935,6.935,159300.0
2008-12-24 10:50:00,7.98,8.0,7.95,7.95,117300.0,6.935,6.9524,6.909,6.909,117300.0
2008-12-24 11:00:00,7.96,7.97,7.9,7.92,193900.0,6.9176,6.9263,6.8655,6.8829,193900.0
2008-12-24 11:10:00,7.91,7.97,7.91,7.94,181600.0,6.8742,6.9263,6.8742,6.9003,181600.0
2008-12-24 11:20:00,7.94,7.94,7.88,7.89,130000.0,6.9003,6.9003,6.8481,6.8568,130000.0
2008-12-24 11:30:00,7.89,7.97,7.88,7.97,159200.0,6.8568,6.9263,6.8481,6.9263,159200.0
2008-12-24 11:40:00,7.97,8.05,7.96,8.03,288400.0,6.9263,6.9959,6.9176,6.9785,288400.0
2008-12-24 11:50:00,8.03,8.15,8.03,8.11,272000.0,6.9785,7.0828,6.9785,7.048,272000.0
2008-12-24 12:00:00,8.1,8.17,8.09,8.16,126000.0,7.0393,7.1002,7.0306,7.0915,126000.0
2008-12-24 12:10:00,8.17,8.17,8.1,8.14,206400.0,7.1002,7.1002,7.0393,7.0741,206400.0
2008-12-24 12:20:00,8.14,8.15,8.07,8.09,188800.0,7.0741,7.0828,7.0132,7.0306,188800.0
2008-12-24 12:30:00,8.1,8.12,8.07,8.09,195000.0,7.0393,7.0567,7.0132,7.0306,195000.0
2008-12-24 12:40:00,8.1,8.16,8.09,8.13,395600.0,7.0393,7.0915,7.0306,7.0654,395600.0
2008-12-24 12:50:00,8.13,8.15,8.07,8.09,384600.0,7.0654,7.0828,7.0132,7.0306,384600.0
2008-12-26 09:30:00,8.11,8.2,7.96,8.03,146800.0,7.048,7.1262,6.9176,6.9785,146800.0
2008-12-26 09:40:00,8.02,8.05,8.0,8.05,43500.0,6.9698,6.9959,6.9524,6.9959,43500.0
2008-12-26 09:50:00,8.05,8.06,7.97,8.0,135000.0,6.9959,7.0046,6.9263,6.9524,135000.0
2008-12-26 10:00:00,7.99,8.05,7.99,8.05,68500.0,6.9437,6.9959,6.9437,6.9959,68500.0
2008-12-26 10:10:00,8.04,8.05,8.04,8.04,47300.0,6.9872,6.9959,6.9872,6.9872,47300.0
2008-12-26 10:20:00,8.05,8.08,8.04,8.07,138300.0,6.9959,7.0219,6.9872,7.0132,138300.0
2008-12-26 10:30:00,8.06,8.07,8.06,8.06,28600.0,7.0046,7.0132,7.0046,7.0046,28600.0
2008-12-26 10:40:00,8.06,8.07,8.02,8.02,47500.0,7.0046,7.0132,6.9698,6.9698,47500.0
2008-12-26 10:50:00,8.03,8.04,8.01,8.03,67800.0,6.9785,6.9872,6.9611,6.9785,67800.0
2008-12-26 11:00:00,8.03,8.04,8.02,8.03,60400.0,6.9785,6.9872,6.9698,6.9785,60400.0
2008-12-26 11:10:00,8.03,8.03,7.98,7.98,144900.0,6.9785,6.9785,6.935,6.935,144900.0
2008-12-26 11:20:00,7.99,8.0,7.96,7.98,211200.0,6.9437,6.9524,6.9176,6.935,211200.0
2008-12-26 11:30:00,7.98,7.99,7.98,7.99,42700.0,6.935,6.9437,6.935,6.9437,42700.0
2008-12-26 11:40:00,7.99,7.99,7.97,7.97,33900.0,6.9437,6.9437,6.9263,6.9263,33900.0
2008-12-26 11:50:00,7.98,7.98,7.96,7.97,88200.0,6.935,6.935,6.9176,6.9263,88200.0
2008-12-26 12:00:00,7.97,7.97,7.96,7.96,67200.0,6.9263,6.9263,6.9176,6.9176,67200.0
2008-12-26 12:10:00,7.96,7.96,7.94,7.96,69600.0,6.9176,6.9176,6.9003,6.9176,69600.0
2008-12-26 12:20:00,7.95,7.96,7.92,7.92,54600.0,6.909,6.9176,6.8829,6.8829,54600.0
2008-12-26 12:30:00,7.93,7.93,7.92,7.92,36700.0,6.8916,6.8916,6.8829,6.8829,36700.0
2008-12-26 12:40:00,7.92,7.93,7.91,7.91,107100.0,6.8829,6.8916,6.8742,6.8742,107100.0
2008-12-26 12:50:00,7.91,7.92,7.89,7.89,76300.0,6.8742,6.8829,6.8568,6.8568,76300.0
2008-12-26 13:00:00,7.89,7.96,7.89,7.96,82400.0,6.8568,6.9176,6.8568,6.9176,82400.0
2008-12-26 13:10:00,7.96,7.98,7.94,7.97,131900.0,6.9176,6.935,6.9003,6.9263,131900.0
2008-12-26 13:20:00,7.97,7.97,7.96,7.97,17100.0,6.9263,6.9263,6.9176,6.9263,17100.0
2008-12-26 13:30:00,7.96,8.01,7.96,8.0,61800.0,6.9176,6.9611,6.9176,6.9524,61800.0
2008-12-26 13:40:00,7.99,8.0,7.98,7.98,41200.0,6.9437,6.9524,6.935,6.935,41200.0
2008-12-26 13:50:00,7.99,8.0,7.98,8.0,16300.0,6.9437,6.9524,6.935,6.9524,16300.0
2008-12-26 14:00:00,8.0,8.0,7.99,7.99,30100.0,6.9524,6.9524,6.9437,6.9437,30100.0
2008-12-26 14:10:00,8.0,8.05,7.99,8.04,105200.0,6.9524,6.9959,6.9437,6.9872,105200.0
2008-12-26 14:20:00,8.04,8.05,8.01,8.02,96400.0,6.9872,6.9959,6.9611,6.9698,96400.0
2008-12-26 14:30:00,8.03,8.05,8.03,8.04,33900.0,6.9785,6.9959,6.9785,6.9872,33900.0
2008-12-26 14:40:00,8.04,8.05,8.02,8.03,90900.0,6.9872,6.9959,6.9698,6.9785,90900.0
2008-12-26 14:50:00,8.03,8.05,8.02,8.05,140500.0,6.9785,6.9959,6.9698,6.9959,140500.0
2008-12-26 15:00:00,8.06,8.06,8.04,8.05,86500.0,7.0046,7.0046,6.9872,6.9959,86500.0
2008-12-26 15:10:00,8.05,8.07,8.02,8.06,112700.0,6.9959,7.0132,6.9698,7.0046,112700.0
2008-12-26 15:20:00,8.06,8.09,8.05,8.09,154100.0,7.0046,7.0306,6.9959,7.0306,154100.0
2008-12-26 15:30:00,8.09,8.09,8.05,8.06,255600.0,7.0306,7.0306,6.9959,7.0046,255600.0
2008-12-26 15:40:00,8.06,8.08,8.05,8.08,179600.0,7.0046,7.0219,6.9959,7.0219,179600.0
2008-12-26 15:50:00,8.07,8.08,8.05,8.07,335900.0,7.0132,7.0219,6.9959,7.0132,335900.0
2008-12-29 09:30:00,8.01,8.06,7.96,8.02,83500.0,6.9611,7.0046,6.9176,6.9698,83500.0
2008-12-29 09:40:00,8.02,8.04,7.97,7.98,139100.0,6.9698,6.9872,6.9263,6.935,139100.0
2008-12-29 09:50:00,7.98,7.99,7.9,7.9,131300.0,6.935,6.9437,6.8655,6.8655,131300.0
2008-12-29 10:00:00,7.91,7.96,7.9,7.95,157100.0,6.8742,6.9176,6.8655,6.909,157100.0
2008-12-29 10:10:00,7.95,7.97,7.94,7.95,110200.0,6.909,6.9263,6.9003,6.909,110200.0
2008-12-29 10:20:00,7.96,8.0,7.95,7.96,129000.0,6.9176,6.9524,6.909,6.9176,129000.0
2008-12-29 10:30:00,7.96,7.97,7.89,7.96,222000.0,6.9176,6.9263,6.8568,6.9176,222000.0
2008-12-29 10:40:00,7.97,7.97,7.9,7.91,75800.0,6.9263,6.9263,6.8655,6.8742,75800.0
2008-12-29 10:50:00,7.9,7.92,7.88,7.89,105500.0,6.8655,6.8829,6.8481,6.8568,105500.0
2008-12-29 11:00:00,7.89,7.89,7.85,7.85,108800.0,6.8568,6.8568,6.8221,6.8221,108800.0
2008-12-29 11:10:00,7.85,7.9,7.85,7.87,118400.0,6.8221,6.8655,6.8221,6.8394,118400.0
2008-12-29 11:20:00,7.87,7.93,7.87,7.92,86400.0,6.8394,6.8916,6.8394,6.8829,86400.0
2008-12-29 11:30:00,7.92,7.95,7.92,7.95,94100.0,6.8829,6.909,6.8829,6.909,94100.0
2008-12-29 11:40:00,7.94,7.95,7.94,7.94,97600.0,6.9003,6.909,6.9003,6.9003,97600.0
2008-12-29 11:50:00,7.95,7.95,7.88,7.89,263000.0,6.909,6.909,6.8481,6.8568,263000.0
2008-12-29 12:00:00,7.88,7.9,7.85,7.86,232500.0,6.8481,6.8655,6.8221,6.8307,232500.0
2008-12-29 12:10:00,7.86,7.87,7.85,7.86,114700.0,6.8307,6.8394,6.8221,6.8307,114700.0
2008-12-29 12:20:00,7.87,7.87,7.83,7.83,278600.0,6.8394,6.8394,6.8047,6.8047,278600.0
2008-12-29 12:30:00,7.83,7.84,7.81,7.82,195700.0,6.8047,6.8134,6.7873,6.796,195700.0
2008-12-29 12:40:00,7.83,7.83,7.8,7.8,91300.0,6.8047,6.8047,6.7786,6.7786,91300.0
2008-12-29 12:50:00,7.81,7.82,7.77,7.77,167200.0,6.7873,6.796,6.7525,6.7525,167200.0
2008-12-29 13:00:00,7.78,7.8,7.76,7.79,96600.0,6.7612,6.7786,6.7438,6.7699,96600.0
2008-12-29 13:10:00,7.79,7.82,7.77,7.79,297900.0,6.7699,6.796,6.7525,6.7699,297900.0
2008-12-29 13:20:00,7.79,7.8,7.79,7.8,26100.0,6.7699,6.7786,6.7699,6.7786,26100.0
2008-12-29 13:30:00,7.79,7.84,7.79,7.83,109400.0,6.7699,6.8134,6.7699,6.8047,109400.0
2008-12-29 13:40:00,7.84,7.87,7.83,7.87,63500.0,6.8134,6.8394,6.8047,6.8394,63500.0
2008-12-29 13:50:00,7.87,7.89,7.85,7.89,73200.0,6.8394,6.8568,6.8221,6.8568,73200.0
2008-12-29 14:00:00,7.88,7.91,7.86,7.9,202100.0,6.8481,6.8742,6.8307,6.8655,202100.0
2008-12-29 14:10:00,7.9,7.93,7.87,7.93,103100.0,6.8655,6.8916,6.8394,6.8916,103100.0
2008-12-29 14:20:00,7.94,7.97,7.93,7.96,138600.0,6.9003,6.9263,6.8916,6.9176,138600.0
2008-12-29 14:30:00,7.96,7.99,7.96,7.97,255400.0,6.9176,6.9437,6.9176,6.9263,255400.0
2008-12-29 14:40:00,7.97,7.98,7.97,7.97,91400.0,6.9263,6.935,6.9263,6.9263,91400.0
2008-12-29 14:50:00,7.97,8.03,7.97,8.02,191900.0,6.9263,6.9785,6.9263,6.9698,191900.0
2008-12-29 15:00:00,8.03,8.06,8.02,8.06,318100.0,6.9785,7.0046,6.9698,7.0046,318100.0
2008-12-29 15:10:00,8.06,8.06,8.03,8.05,441300.0,7.0046,7.0046,6.9785,6.9959,441300.0
2008-12-29 15:20:00,8.05,8.06,8.0,8.03,220700.0,6.9959,7.0046,6.9524,6.9785,220700.0
2008-12-29 15:30:00,8.03,8.05,8.0,8.03,184800.0,6.9785,6.9959,6.9524,6.9785,184800.0
2008-12-29 15:40:00,8.03,8.07,8.03,8.06,442000.0,6.9785,7.0132,6.9785,7.0046,442000.0
2008-12-29 15:50:00,8.05,8.06,8.02,8.04,596000.0,6.9959,7.0046,6.9698,6.9872,596000.0
2008-12-30 09:30:00,8.11,8.14,8.06,8.11,121200.0,7.048,7.0741,7.0046,7.048,121200.0
2008-12-30 09:40:00,8.1,8.12,8.05,8.06,134700.0,7.0393,7.0567,6.9959,7.0046,134700.0
2008-12-30 09:50:00,8.06,8.06,8.0,8.01,158300.0,7.0046,7.0046,6.9524,6.9611,158300.0
2008-12-30 10:00:00,8.0,8.08,8.0,8.05,140300.0,6.9524,7.0219,6.9524,6.9959,140300.0
2008-12-30 10:10:00,8.05,8.05,8.02,8.03,100800.0,6.9959,6.9959,6.9698,6.9785,100800.0
2008-12-30 10:20:00,8.03,8.05,8.02,8.04,60900.0,6.9785,6.9959,6.9698,6.9872,60900.0
2008-12-30 10:30:00,8.05,8.05,8.03,8.03,49000.0,6.9959,6.9959,6.9785,6.9785,49000.0
2008-12-30 10:40:00,8.03,8.03,8.01,8.02,67100.0,6.9785,6.9785,6.9611,6.9698,67100.0
2008-12-30 10:50:00,8.03,8.04,8.01,8.01,90500.0,6.9785,6.9872,6.9611,6.9611,90500.0
2008-12-30 11:00:00,8.02,8.05,8.01,8.04,76400.0,6.9698,6.9959,6.9611,6.9872,76400.0
2008-12-30 11:10:00,8.05,8.05,8.03,8.04,99500.0,6.9959,6.9959,6.9785,6.9872,99500.0
2008-12-30 11:20:00,8.03,8.05,8.03,8.05,57000.0,6.9785,6.9959,6.9785,6.9959,57000.0
2008-12-30 11:30:00,8.04,8.17,8.04,8.17,276100.0,6.9872,7.1002,6.9872,7.1002,276100.0
2008-12-30 11:40:00,8.17,8.23,8.16,8.23,296700.0,7.1002,7.1523,7.0915,7.1523,296700.0
2008-12-30 11:50:00,8.23,8.29,8.22,8.24,285800.0,7.1523,7.2044,7.1436,7.161,285800.0
2008-12-30 12:00:00,8.24,8.29,8.22,8.22,117700.0,7.161,7.2044,7.1436,7.1436,117700.0
2008-12-30 12:10:00,8.22,8.24,8.2,8.23,122900.0,7.1436,7.161,7.1262,7.1523,122900.0
2008-12-30 12:20:00,8.22,8.25,8.22,8.23,114300.0,7.1436,7.1697,7.1436,7.1523,114300.0
2008-12-30 12:30:00,8.24,8.24,8.2,8.22,158900.0,7.161,7.161,7.1262,7.1436,158900.0
2008-12-30 12:40:00,8.22,8.22,8.19,8.2,173000.0,7.1436,7.1436,7.1175,7.1262,173000.0
2008-12-30 12:50:00,8.2,8.22,8.18,8.2,93000.0,7.1262,7.1436,7.1088,7.1262,93000.0
2008-12-30 13:00:00,8.19,8.2,8.19,8.2,53900.0,7.1175,7.1262,7.1175,7.1262,53900.0
2008-12-30 13:10:00,8.2,8.21,8.19,8.21,66600.0,7.1262,7.1349,7.1175,7.1349,66600.0
2008-12-30 13:20:00,8.21,8.24,8.2,8.24,133600.0,7.1349,7.161,7.1262,7.161,133600.0
2008-12-30 13:30:00,8.24,8.27,8.23,8.26,204400.0,7.161,7.1871,7.1523,7.1784,204400.0
2008-12-30 13:40:00,8.26,8.31,8.26,8.3,144100.0,7.1784,7.2218,7.1784,7.2131,144100.0
2008-12-30 13:50:00,8.3,8.31,8.27,8.28,181200.0,7.2131,7.2218,7.1871,7.1957,181200.0
2008-12-30 14:00:00,8.28,8.28,8.26,8.27,126200.0,7.1957,7.1957,7.1784,7.1871,126200.0
2008-12-30 14:10:00,8.27,8.3,8.27,8.29,144000.0,7.1871,7.2131,7.1871,7.2044,144000.0
2008-12-30 14:20:00,8.29,8.3,8.28,8.28,87100.0,7.2044,7.2131,7.1957,7.1957,87100.0
2008-12-30 14:30:00,8.28,8.3,8.28,8.3,71800.0,7.1957,7.2131,7.1957,7.2131,71800.0
2008-12-30 14:40:00,8.29,8.3,8.27,8.29,107700.0,7.2044,7.2131,7.1871,7.2044,107700.0
2008-12-30 14:50:00,8.29,8.3,8.28,8.29,86700.0,7.2044,7.2131,7.1957,7.2044,86700.0
2008-12-30 15:00:00,8.29,8.3,8.28,8.29,150500.0,7.2044,7.2131,7.1957,7.2044,150500.0
2008-12-30 15:10:00,8.29,8.29,8.23,8.24,271200.0,7.2044,7.2044,7.1523,7.161,271200.0
2008-12-30 15:20:00,8.24,8.27,8.23,8.27,195100.0,7.161,7.1871,7.1523,7.1871,195100.0
2008-12-30 15:30:00,8.27,8.28,8.26,8.28,132700.0,7.1871,7.1957,7.1784,7.1957,132700.0
2008-12-30 15:40:00,8.28,8.35,8.27,8.33,418100.0,7.1957,7.2566,7.1871,7.2392,418100.0
2008-12-30 15:50:00,8.33,8.38,8.32,8.36,541400.0,7.2392,7.2827,7.2305,7.2653,541400.0
2008-12-31 09:30:00,8.43,8.45,8.3,8.33,153900.0,7.3261,7.3435,7.2131,7.2392,153900.0
2008-12-31 09:40:00,8.33,8.43,8.31,8.39,117200.0,7.2392,7.3261,7.2218,7.2913,117200.0
2008-12-31 09:50:00,8.4,8.43,8.39,8.42,96800.0,7.3,7.3261,7.2913,7.3174,96800.0
2008-12-31 10:00:00,8.41,8.45,8.41,8.43,84200.0,7.3087,7.3435,7.3087,7.3261,84200.0
2008-12-31 10:10:00,8.43,8.45,8.43,8.44,60900.0,7.3261,7.3435,7.3261,7.3348,60900.0
2008-12-31 10:20:00,8.45,8.49,8.44,8.48,130300.0,7.3435,7.3782,7.3348,7.3696,130300.0
2008-12-31 10:30:00,8.47,8.47,8.42,8.44,155700.0,7.3609,7.3609,7.3174,7.3348,155700.0
2008-12-31 10:40:00,8.43,8.53,8.43,8.51,239700.0,7.3261,7.413,7.3261,7.3956,239700.0
2008-12-31 10:50:00,8.5,8.52,8.49,8.5,81400.0,7.3869,7.4043,7.3782,7.3869,81400.0
2008-12-31 11:00:00,8.5,8.51,8.48,8.49,70000.0,7.3869,7.3956,7.3696,7.3782,70000.0
2008-12-31 11:10:00,8.48,8.55,8.48,8.53,90300.0,7.3696,7.4304,7.3696,7.413,90300.0
2008-12-31 11:20:00,8.53,8.56,8.52,8.55,67900.0,7.413,7.4391,7.4043,7.4304,67900.0
2008-12-31 11:30:00,8.55,8.58,8.55,8.56,92500.0,7.4304,7.4565,7.4304,7.4391,92500.0
2008-12-31 11:40:00,8.56,8.57,8.51,8.51,156300.0,7.4391,7.4478,7.3956,7.3956,156300.0
2008-12-31 11:50:00,8.51,8.53,8.5,8.52,98100.0,7.3956,7.413,7.3869,7.4043,98100.0
2008-12-31 12:00:00,8.53,8.58,8.52,8.58,105200.0,7.413,7.4565,7.4043,7.4565,105200.0
2008-12-31 12:10:00,8.58,8.59,8.53,8.53,127600.0,7.4565,7.4652,7.413,7.413,127600.0
2008-12-31 12:20:00,8.53,8.6,8.53,8.59,155200.0,7.413,7.4738,7.413,7.4652,155200.0
2008-12-31 12:30:00,8.6,8.6,8.58,8.58,122800.0,7.4738,7.4738,7.4565,7.4565,122800.0
2008-12-31 12:40:00,8.59,8.59,8.55,8.56,109600.0,7.4652,7.4652,7.4304,7.4391,109600.0
2008-12-31 12:50:00,8.56,8.57,8.56,8.56,33400.0,7.4391,7.4478,7.4391,7.4391,33400.0
2008-12-31 13:00:00,8.57,8.57,8.53,8.53,103600.0,7.4478,7.4478,7.413,7.413,103600.0
2008-12-31 13:10:00,8.53,8.53,8.51,8.52,57500.0,7.413,7.413,7.3956,7.4043,57500.0
2008-12-31 13:20:00,8.51,8.52,8.5,8.51,84200.0,7.3956,7.4043,7.3869,7.3956,84200.0
2008-12-31 13:30:00,8.51,8.51,8.48,8.48,81800.0,7.3956,7.3956,7.3696,7.3696,81800.0
2008-12-31 13:40:00,8.48,8.5,8.48,8.5,75600.0,7.3696,7.3869,7.3696,7.3869,75600.0
2008-12-31 13:50:00,8.5,8.57,8.49,8.55,206600.0,7.3869,7.4478,7.3782,7.4304,206600.0
2008-12-31 14:00:00,8.55,8.62,8.54,8.57,304700.0,7.4304,7.4912,7.4217,7.4478,304700.0
2008-12-31 14:10:00,8.57,8.58,8.56,8.58,137300.0,7.4478,7.4565,7.4391,7.4565,137300.0
2008-12-31 14:20:00,8.58,8.6,8.57,8.58,114300.0,7.4565,7.4738,7.4478,7.4565,114300.0
2008-12-31 14:30:00,8.58,8.59,8.53,8.53,94900.0,7.4565,7.4652,7.413,7.413,94900.0
2008-12-31 14:40:00,8.54,8.55,8.52,8.53,87000.0,7.4217,7.4304,7.4043,7.413,87000.0
2008-12-31 14:50:00,8.53,8.55,8.53,8.54,68600.0,7.413,7.4304,7.413,7.4217,68600.0
2008-12-31 15:00:00,8.54,8.58,8.53,8.58,182800.0,7.4217,7.4565,7.413,7.4565,182800.0
2008-12-31 15:10:00,8.57,8.58,8.56,8.56,99500.0,7.4478,7.4565,7.4391,7.4391,99500.0
2008-12-31 15:20:00,8.56,8.6,8.56,8.57,179100.0,7.4391,7.4738,7.4391,7.4478,179100.0
2008-12-31 15:30:00,8.57,8.64,8.57,8.63,242500.0,7.4478,7.5086,7.4478,7.4999,242500.0
2008-12-31 15:40:00,8.62,8.65,8.58,8.61,604700.0,7.4912,7.5173,7.4565,7.4825,604700.0
2008-12-31 15:50:00,8.62,8.67,8.6,8.63,809700.0,7.4912,7.5347,7.4738,7.4999,809700.0
2009-01-02 09:30:00,8.61,8.67,8.55,8.58,180200.0,7.4825,7.5347,7.4304,7.4565,180200.0
2009-01-02 09:40:00,8.59,8.6,8.55,8.57,77000.0,7.4652,7.4738,7.4304,7.4478,77000.0
2009-01-02 09:50:00,8.57,8.6,8.5,8.56,135400.0,7.4478,7.4738,7.3869,7.4391,135400.0
2009-01-02 10:00:00,8.56,8.6,8.55,8.58,92400.0,7.4391,7.4738,7.4304,7.4565,92400.0
2009-01-02 10:10:00,8.58,8.67,8.57,8.65,176300.0,7.4565,7.5347,7.4478,7.5173,176300.0
2009-01-02 10:20:00,8.66,8.66,8.62,8.62,90300.0,7.526,7.526,7.4912,7.4912,90300.0
2009-01-02 10:30:00,8.62,8.66,8.61,8.66,177800.0,7.4912,7.526,7.4825,7.526,177800.0
2009-01-02 10:40:00,8.66,8.66,8.59,8.59,101100.0,7.526,7.526,7.4652,7.4652,101100.0
2009-01-02 10:50:00,8.59,8.63,8.59,8.63,180900.0,7.4652,7.4999,7.4652,7.4999,180900.0
2009-01-02 11:00:00,8.63,8.63,8.58,8.63,229600.0,7.4999,7.4999,7.4565,7.4999,229600.0
2009-01-02 11:10:00,8.63,8.63,8.54,8.54,190100.0,7.4999,7.4999,7.4217,7.4217,190100.0
2009-01-02 11:20:00,8.55,8.62,8.54,8.62,181500.0,7.4304,7.4912,7.4217,7.4912,181500.0
2009-01-02 11:30:00,8.62,8.67,8.61,8.66,162700.0,7.4912,7.5347,7.4825,7.526,162700.0
2009-01-02 11:40:00,8.66,8.68,8.64,8.64,150900.0,7.526,7.5434,7.5086,7.5086,150900.0
2009-01-02 11:50:00,8.64,8.69,8.61,8.65,296600.0,7.5086,7.5521,7.4825,7.5173,296600.0
2009-01-02 12:00:00,8.64,8.7,8.64,8.7,81200.0,7.5086,7.5607,7.5086,7.5607,81200.0
2009-01-02 12:10:00,8.7,8.75,8.69,8.75,129000.0,7.5607,7.6042,7.5521,7.6042,129000.0
2009-01-02 12:20:00,8.75,8.77,8.72,8.72,127300.0,7.6042,7.6216,7.5781,7.5781,127300.0
2009-01-02 12:30:00,8.73,8.79,8.72,8.79,106700.0,7.5868,7.639,7.5781,7.639,106700.0
2009-01-02 12:40:00,8.79,8.8,8.77,8.78,80200.0,7.639,7.6477,7.6216,7.6303,80200.0
2009-01-02 12:50:00,8.79,8.79,8.76,8.78,151400.0,7.639,7.639,7.6129,7.6303,151400.0
2009-01-02 13:00:00,8.78,8.8,8.77,8.8,67100.0,7.6303,7.6477,7.6216,7.6477,67100.0
2009-01-02 13:10:00,8.8,8.85,8.79,8.84,494800.0,7.6477,7.6911,7.639,7.6824,494800.0
2009-01-02 13:20:00,8.84,8.89,8.83,8.88,487400.0,7.6824,7.7259,7.6737,7.7172,487400.0
2009-01-02 13:30:00,8.89,8.9,8.87,8.89,97800.0,7.7259,7.7346,7.7085,7.7259,97800.0
2009-01-02 13:40:00,8.89,8.91,8.89,8.91,74700.0,7.7259,7.7432,7.7259,7.7432,74700.0
2009-01-02 13:50:00,8.9,8.91,8.88,8.88,111700.0,7.7346,7.7432,7.7172,7.7172,111700.0
2009-01-02 14:00:00,8.88,8.92,8.85,8.92,189500.0,7.7172,7.7519,7.6911,7.7519,189500.0
2009-01-02 14:10:00,8.92,8.94,8.91,8.94,198300.0,7.7519,7.7693,7.7432,7.7693,198300.0
2009-01-02 14:20:00,8.94,8.96,8.93,8.96,121900.0,7.7693,7.7867,7.7606,7.7867,121900.0
2009-01-02 14:30:00,8.96,8.97,8.94,8.95,212000.0,7.7867,7.7954,7.7693,7.778,212000.0
2009-01-02 14:40:00,8.96,8.98,8.95,8.98,165800.0,7.7867,7.8041,7.778,7.8041,165800.0
2009-01-02 14:50:00,8.98,8.99,8.96,8.96,117600.0,7.8041,7.8128,7.7867,7.7867,117600.0
2009-01-02 15:00:00,8.96,8.99,8.96,8.97,159800.0,7.7867,7.8128,7.7867,7.7954,159800.0
2009-01-02 15:10:00,8.97,8.99,8.96,8.99,115800.0,7.7954,7.8128,7.7867,7.8128,115800.0
2009-01-02 15:20:00,8.99,8.99,8.96,8.98,157300.0,7.8128,7.8128,7.7867,7.8041,157300.0
2009-01-02 15:30:00,8.98,8.99,8.97,8.98,213300.0,7.8041,7.8128,7.7954,7.8041,213300.0
2009-01-02 15:40:00,8.98,9.03,8.98,8.98,607200.0,7.8041,7.8475,7.8041,7.8041,607200.0
2009-01-02 15:50:00,8.98,9.01,8.96,8.98,647600.0,7.8041,7.8302,7.7867,7.8041,647600.0
2009-01-05 09:30:00,8.83,9.02,8.66,8.67,350400.0,7.6737,7.8388,7.526,7.5347,350400.0
2009-01-05 09:40:00,8.68,8.77,8.66,8.7,181100.0,7.5434,7.6216,7.526,7.5607,181100.0
2009-01-05 09:50:00,8.7,8.71,8.62,8.65,300600.0,7.5607,7.5694,7.4912,7.5173,300600.0
2009-01-05 10:00:00,8.65,8.7,8.65,8.7,205000.0,7.5173,7.5607,7.5173,7.5607,205000.0
2009-01-05 10:10:00,8.7,8.71,8.65,8.68,219200.0,7.5607,7.5694,7.5173,7.5434,219200.0
2009-01-05 10:20:00,8.68,8.68,8.64,8.64,152400.0,7.5434,7.5434,7.5086,7.5086,152400.0
2009-01-05 10:30:00,8.64,8.67,8.63,8.65,198700.0,7.5086,7.5347,7.4999,7.5173,198700.0
2009-01-05 10:40:00,8.65,8.65,8.63,8.64,142000.0,7.5173,7.5173,7.4999,7.5086,142000.0
2009-01-05 10:50:00,8.63,8.64,8.58,8.61,265300.0,7.4999,7.5086,7.4565,7.4825,265300.0
2009-01-05 11:00:00,8.61,8.61,8.59,8.6,181300.0,7.4825,7.4825,7.4652,7.4738,181300.0
2009-01-05 11:10:00,8.6,8.61,8.56,8.57,331300.0,7.4738,7.4825,7.4391,7.4478,331300.0
2009-01-05 11:20:00,8.56,8.56,8.5,8.51,270600.0,7.4391,7.4391,7.3869,7.3956,270600.0
2009-01-05 11:30:00,8.51,8.59,8.51,8.59,178300.0,7.3956,7.4652,7.3956,7.4652,178300.0
2009-01-05 11:40:00,8.59,8.59,8.56,8.58,201000.0,7.4652,7.4652,7.4391,7.4565,201000.0
2009-01-05 11:50:00,8.58,8.59,8.53,8.55,245700.0,7.4565,7.4652,7.413,7.4304,245700.0
2009-01-05 12:00:00,8.55,8.64,8.55,8.64,160800.0,7.4304,7.5086,7.4304,7.5086,160800.0
2009-01-05 12:10:00,8.64,8.68,8.62,8.67,280300.0,7.5086,7.5434,7.4912,7.5347,280300.0
2009-01-05 12:20:00,8.67,8.68,8.62,8.63,154100.0,7.5347,7.5434,7.4912,7.4999,154100.0
2009-01-05 12:30:00,8.62,8.63,8.6,8.61,47400.0,7.4912,7.4999,7.4738,7.4825,47400.0
2009-01-05 12:40:00,8.6,8.65,8.6,8.64,103100.0,7.4738,7.5173,7.4738,7.5086,103100.0
2009-01-05 12:50:00,8.64,8.64,8.61,8.64,80800.0,7.5086,7.5086,7.4825,7.5086,80800.0
2009-01-05 13:00:00,8.64,8.65,8.61,8.63,121100.0,7.5086,7.5173,7.4825,7.4999,121100.0
2009-01-05 13:10:00,8.63,8.65,8.61,8.63,432400.0,7.4999,7.5173,7.4825,7.4999,432400.0
2009-01-05 13:20:00,8.62,8.64,8.62,8.63,46800.0,7.4912,7.5086,7.4912,7.4999,46800.0
2009-01-05 13:30:00,8.62,8.64,8.6,8.62,147900.0,7.4912,7.5086,7.4738,7.4912,147900.0
2009-01-05 13:40:00,8.62,8.64,8.61,8.63,96700.0,7.4912,7.5086,7.4825,7.4999,96700.0
2009-01-05 13:50:00,8.62,8.65,8.62,8.65,103800.0,7.4912,7.5173,7.4912,7.5173,103800.0
2009-01-05 14:00:00,8.65,8.69,8.64,8.65,206200.0,7.5173,7.5521,7.5086,7.5173,206200.0
2009-01-05 14:10:00,8.66,8.68,8.63,8.63,119900.0,7.526,7.5434,7.4999,7.4999,119900.0
2009-01-05 14:20:00,8.64,8.66,8.6,8.63,158300.0,7.5086,7.526,7.4738,7.4999,158300.0
2009-01-05 14:30:00,8.63,8.67,8.61,8.66,487400.0,7.4999,7.5347,7.4825,7.526,487400.0
2009-01-05 14:40:00,8.67,8.67,8.6,8.62,116800.0,7.5347,7.5347,7.4738,7.4912,116800.0
2009-01-05 14:50:00,8.62,8.63,8.6,8.62,160400.0,7.4912,7.4999,7.4738,7.4912,160400.0
2009-01-05 15:00:00,8.62,8.64,8.61,8.62,151600.0,7.4912,7.5086,7.4825,7.4912,151600.0
2009-01-05 15:10:00,8.63,8.64,8.61,8.63,163600.0,7.4999,7.5086,7.4825,7.4999,163600.0
2009-01-05 15:20:00,8.64,8.64,8.62,8.62,162700.0,7.5086,7.5086,7.4912,7.4912,162700.0
2009-01-05 15:30:00,8.63,8.65,8.62,8.65,152500.0,7.4999,7.5173,7.4912,7.5173,152500.0
2009-01-05 15:40:00,8.65,8.68,8.63,8.64,371700.0,7.5173,7.5434,7.4999,7.5086,371700.0
2009-01-05 15:50:00,8.64,8.69,8.63,8.68,448500.0,7.5086,7.5521,7.4999,7.5434,448500.0
2009-01-06 09:30:00,8.88,8.99,8.69,8.94,263700.0,7.7172,7.8128,7.5521,7.7693,263700.0
2009-01-06 09:40:00,8.93,8.97,8.89,8.95,315000.0,7.7606,7.7954,7.7259,7.778,315000.0
2009-01-06 09:50:00,8.95,8.96,8.9,8.91,580600.0,7.778,7.7867,7.7346,7.7432,580600.0
2009-01-06 10:00:00,8.91,8.99,8.91,8.94,380000.0,7.7432,7.8128,7.7432,7.7693,380000.0
2009-01-06 10:10:00,8.94,8.96,8.92,8.93,267000.0,7.7693,7.7867,7.7519,7.7606,267000.0
2009-01-06 10:20:00,8.93,8.97,8.89,8.92,157800.0,7.7606,7.7954,7.7259,7.7519,157800.0
2009-01-06 10:30:00,8.92,9.0,8.92,8.99,216400.0,7.7519,7.8215,7.7519,7.8128,216400.0
2009-01-06 10:40:00,8.99,8.99,8.97,8.98,100200.0,7.8128,7.8128,7.7954,7.8041,100200.0
2009-01-06 10:50:00,8.98,8.99,8.91,8.92,263200.0,7.8041,7.8128,7.7432,7.7519,263200.0
2009-01-06 11:00:00,8.91,8.94,8.84,8.89,351100.0,7.7432,7.7693,7.6824,7.7259,351100.0
2009-01-06 11:10:00,8.89,8.95,8.87,8.94,676900.0,7.7259,7.778,7.7085,7.7693,676900.0
2009-01-06 11:20:00,8.93,8.97,8.91,8.94,132600.0,7.7606,7.7954,7.7432,7.7693,132600.0
2009-01-06 11:30:00,8.95,8.95,8.94,8.94,57100.0,7.778,7.778,7.7693,7.7693,57100.0
2009-01-06 11:40:00,8.94,8.95,8.94,8.95,61200.0,7.7693,7.778,7.7693,7.778,61200.0
2009-01-06 11:50:00,8.95,8.96,8.93,8.94,199300.0,7.778,7.7867,7.7606,7.7693,199300.0
2009-01-06 12:00:00,8.93,8.97,8.93,8.95,205300.0,7.7606,7.7954,7.7606,7.778,205300.0
2009-01-06 12:10:00,8.95,8.98,8.94,8.98,219800.0,7.778,7.8041,7.7693,7.8041,219800.0
2009-01-06 12:20:00,8.97,8.99,8.95,8.96,164800.0,7.7954,7.8128,7.778,7.7867,164800.0
2009-01-06 12:30:00,8.95,8.98,8.95,8.98,245200.0,7.778,7.8041,7.778,7.8041,245200.0
2009-01-06 12:40:00,8.98,8.98,8.94,8.94,101800.0,7.8041,7.8041,7.7693,7.7693,101800.0
2009-01-06 12:50:00,8.95,8.95,8.94,8.94,69600.0,7.778,7.778,7.7693,7.7693,69600.0
2009-01-06 13:00:00,8.94,8.99,8.94,8.97,378600.0,7.7693,7.8128,7.7693,7.7954,378600.0
2009-01-06 13:10:00,8.97,9.0,8.97,9.0,191900.0,7.7954,7.8215,7.7954,7.8215,191900.0
2009-01-06 13:20:00,8.99,9.04,8.99,9.04,223200.0,7.8128,7.8562,7.8128,7.8562,223200.0
2009-01-06 13:30:00,9.03,9.08,9.03,9.07,191200.0,7.8475,7.891,7.8475,7.8823,191200.0
2009-01-06 13:40:00,9.06,9.09,9.05,9.08,179600.0,7.8736,7.8997,7.8649,7.891,179600.0
2009-01-06 13:50:00,9.08,9.1,9.08,9.09,173300.0,7.891,7.9084,7.891,7.8997,173300.0
2009-01-06 14:00:00,9.08,9.09,9.06,9.08,562800.0,7.891,7.8997,7.8736,7.891,562800.0
2009-01-06 14:10:00,9.09,9.15,9.08,9.14,139100.0,7.8997,7.9518,7.891,7.9431,139100.0
2009-01-06 14:20:00,9.15,9.19,9.14,9.19,229100.0,7.9518,7.9866,7.9431,7.9866,229100.0
2009-01-06 14:30:00,9.18,9.2,9.11,9.12,195600.0,7.9779,7.9953,7.9171,7.9257,195600.0
2009-01-06 14:40:00,9.12,9.16,9.11,9.15,133600.0,7.9257,7.9605,7.9171,7.9518,133600.0
2009-01-06 14:50:00,9.15,9.15,9.1,9.13,138300.0,7.9518,7.9518,7.9084,7.9344,138300.0
2009-01-06 15:00:00,9.13,9.16,9.06,9.07,217600.0,7.9344,7.9605,7.8736,7.8823,217600.0
2009-01-06 15:10:00,9.06,9.18,9.06,9.14,422100.0,7.8736,7.9779,7.8736,7.9431,422100.0
2009-01-06 15:20:00,9.15,9.15,9.11,9.14,195100.0,7.9518,7.9518,7.9171,7.9431,195100.0
2009-01-06 15:30:00,9.13,9.16,9.08,9.1,275200.0,7.9344,7.9605,7.891,7.9084,275200.0
2009-01-06 15:40:00,9.09,9.17,9.09,9.14,629000.0,7.8997,7.9692,7.8997,7.9431,629000.0
2009-01-06 15:50:00,9.14,9.15,9.11,9.14,558400.0,7.9431,7.9518,7.9171,7.9431,558400.0
2009-01-07 09:30:00,9.04,9.11,8.85,8.94,268000.0,7.8562,7.9171,7.6911,7.7693,268000.0
2009-01-07 09:40:00,8.94,9.13,8.93,9.13,289000.0,7.7693,7.9344,7.7606,7.9344,289000.0
2009-01-07 09:50:00,9.13,9.15,9.08,9.14,214700.0,7.9344,7.9518,7.891,7.9431,214700.0
2009-01-07 10:00:00,9.14,9.21,9.12,9.19,462500.0,7.9431,8.004,7.9257,7.9866,462500.0
2009-01-07 10:10:00,9.18,9.2,9.1,9.17,269200.0,7.9779,7.9953,7.9084,7.9692,269200.0
2009-01-07 10:20:00,9.16,9.19,9.14,9.17,236100.0,7.9605,7.9866,7.9431,7.9692,236100.0
2009-01-07 10:30:00,9.17,9.18,8.96,9.04,1082300.0,7.9692,7.9779,7.7867,7.8562,1082300.0
2009-01-07 10:40:00,9.03,9.05,8.99,8.99,129900.0,7.8475,7.8649,7.8128,7.8128,129900.0
2009-01-07 10:50:00,8.99,9.02,8.98,9.02,157100.0,7.8128,7.8388,7.8041,7.8388,157100.0
2009-01-07 11:00:00,9.02,9.06,9.02,9.06,126200.0,7.8388,7.8736,7.8388,7.8736,126200.0
2009-01-07 11:10:00,9.06,9.07,8.96,8.97,164200.0,7.8736,7.8823,7.7867,7.7954,164200.0
2009-01-07 11:20:00,8.96,8.98,8.89,8.97,207700.0,7.7867,7.8041,7.7259,7.7954,207700.0
2009-01-07 11:30:00,8.98,8.99,8.97,8.97,104100.0,7.8041,7.8128,7.7954,7.7954,104100.0
2009-01-07 11:40:00,8.97,9.04,8.95,9.03,201500.0,7.7954,7.8562,7.778,7.8475,201500.0
2009-01-07 11:50:00,9.02,9.04,8.98,8.99,169500.0,7.8388,7.8562,7.8041,7.8128,169500.0
2009-01-07 12:00:00,8.99,9.0,8.97,8.97,136400.0,7.8128,7.8215,7.7954,7.7954,136400.0
2009-01-07 12:10:00,8.98,8.99,8.95,8.98,111800.0,7.8041,7.8128,7.778,7.8041,111800.0
2009-01-07 12:20:00,8.99,8.99,8.95,8.95,85500.0,7.8128,7.8128,7.778,7.778,85500.0
2009-01-07 12:30:00,8.95,8.96,8.95,8.95,51200.0,7.778,7.7867,7.778,7.778,51200.0
2009-01-07 12:40:00,8.95,8.96,8.9,8.9,334400.0,7.778,7.7867,7.7346,7.7346,334400.0
2009-01-07 12:50:00,8.9,8.91,8.8,8.81,246600.0,7.7346,7.7432,7.6477,7.6563,246600.0
2009-01-07 13:00:00,8.81,8.85,8.8,8.85,93500.0,7.6563,7.6911,7.6477,7.6911,93500.0
2009-01-07 13:10:00,8.84,8.9,8.84,8.9,100500.0,7.6824,7.7346,7.6824,7.7346,100500.0
2009-01-07 13:20:00,8.9,8.9,8.86,8.88,135900.0,7.7346,7.7346,7.6998,7.7172,135900.0
2009-01-07 13:30:00,8.88,8.91,8.86,8.89,115400.0,7.7172,7.7432,7.6998,7.7259,115400.0
2009-01-07 13:40:00,8.9,8.9,8.84,8.85,112200.0,7.7346,7.7346,7.6824,7.6911,112200.0
2009-01-07 13:50:00,8.86,8.88,8.85,8.87,116600.0,7.6998,7.7172,7.6911,7.7085,116600.0
2009-01-07 14:00:00,8.87,8.89,8.86,8.89,91300.0,7.7085,7.7259,7.6998,7.7259,91300.0
2009-01-07 14:10:00,8.89,8.93,8.88,8.9,113000.0,7.7259,7.7606,7.7172,7.7346,113000.0
2009-01-07 14:20:00,8.91,8.92,8.89,8.91,73800.0,7.7432,7.7519,7.7259,7.7432,73800.0
2009-01-07 14:30:00,8.91,8.92,8.91,8.92,65900.0,7.7432,7.7519,7.7432,7.7519,65900.0
2009-01-07 14:40:00,8.91,8.95,8.91,8.91,490300.0,7.7432,7.778,7.7432,7.7432,490300.0
2009-01-07 14:50:00,8.91,8.94,8.89,8.93,151900.0,7.7432,7.7693,7.7259,7.7606,151900.0
2009-01-07 15:00:00,8.94,8.94,8.89,8.9,96500.0,7.7693,7.7693,7.7259,7.7346,96500.0
2009-01-07 15:10:00,8.9,8.92,8.89,8.92,166800.0,7.7346,7.7519,7.7259,7.7519,166800.0
2009-01-07 15:20:00,8.91,8.93,8.9,8.92,154900.0,7.7432,7.7606,7.7346,7.7519,154900.0
2009-01-07 15:30:00,8.92,8.96,8.89,8.9,228300.0,7.7519,7.7867,7.7259,7.7346,228300.0
2009-01-07 15:40:00,8.89,8.94,8.88,8.93,281500.0,7.7259,7.7693,7.7172,7.7606,281500.0
2009-01-07 15:50:00,8.94,8.95,8.89,8.94,738400.0,7.7693,7.778,7.7259,7.7693,738400.0
2009-01-08 09:30:00,8.92,8.92,8.78,8.85,191400.0,7.7519,7.7519,7.6303,7.6911,191400.0
2009-01-08 09:40:00,8.85,8.89,8.79,8.8,172600.0,7.6911,7.7259,7.639,7.6477,172600.0
2009-01-08 09:50:00,8.79,8.85,8.77,8.8,246700.0,7.639,7.6911,7.6216,7.6477,246700.0
2009-01-08 10:00:00,8.8,8.89,8.79,8.86,274700.0,7.6477,7.7259,7.639,7.6998,274700.0
2009-01-08 10:10:00,8.86,8.86,8.79,8.8,195400.0,7.6998,7.6998,7.639,7.6477,195400.0
2009-01-08 10:20:00,8.79,8.84,8.77,8.79,226800.0,7.639,7.6824,7.6216,7.639,226800.0
2009-01-08 10:30:00,8.79,8.83,8.78,8.82,168700.0,7.639,7.6737,7.6303,7.665,168700.0
2009-01-08 10:40:00,8.82,8.84,8.81,8.83,138600.0,7.665,7.6824,7.6563,7.6737,138600.0
2009-01-08 10:50:00,8.83,8.84,8.79,8.79,85700.0,7.6737,7.6824,7.639,7.639,85700.0
2009-01-08 11:00:00,8.8,8.81,8.77,8.78,186100.0,7.6477,7.6563,7.6216,7.6303,186100.0
2009-01-08 11:10:00,8.77,8.83,8.77,8.82,138800.0,7.6216,7.6737,7.6216,7.665,138800.0
2009-01-08 11:20:00,8.82,8.84,8.73,8.74,269500.0,7.665,7.6824,7.5868,7.5955,269500.0
2009-01-08 11:30:00,8.73,8.79,8.7,8.78,132500.0,7.5868,7.639,7.5607,7.6303,132500.0
2009-01-08 11:40:00,8.78,8.79,8.75,8.76,94000.0,7.6303,7.639,7.6042,7.6129,94000.0
2009-01-08 11:50:00,8.77,8.78,8.75,8.77,67100.0,7.6216,7.6303,7.6042,7.6216,67100.0
2009-01-08 12:00:00,8.78,8.79,8.74,8.76,111200.0,7.6303,7.639,7.5955,7.6129,111200.0
2009-01-08 12:10:00,8.76,8.81,8.75,8.78,62400.0,7.6129,7.6563,7.6042,7.6303,62400.0
2009-01-08 12:20:00,8.77,8.82,8.76,8.81,325000.0,7.6216,7.665,7.6129,7.6563,325000.0
2009-01-08 12:30:00,8.8,8.82,8.78,8.81,294600.0,7.6477,7.665,7.6303,7.6563,294600.0
2009-01-08 12:40:00,8.8,8.84,8.79,8.83,165200.0,7.6477,7.6824,7.639,7.6737,165200.0
2009-01-08 12:50:00,8.83,8.83,8.79,8.8,60500.0,7.6737,7.6737,7.639,7.6477,60500.0
2009-01-08 13:00:00,8.8,8.81,8.79,8.8,71900.0,7.6477,7.6563,7.639,7.6477,71900.0
2009-01-08 13:10:00,8.8,8.81,8.8,8.8,157300.0,7.6477,7.6563,7.6477,7.6477,157300.0
2009-01-08 13:20:00,8.81,8.82,8.79,8.79,285900.0,7.6563,7.665,7.639,7.639,285900.0
2009-01-08 13:30:00,8.79,8.81,8.77,8.8,96800.0,7.639,7.6563,7.6216,7.6477,96800.0
2009-01-08 13:40:00,8.81,8.82,8.8,8.81,38000.0,7.6563,7.665,7.6477,7.6563,38000.0
2009-01-08 13:50:00,8.81,8.82,8.79,8.8,98600.0,7.6563,7.665,7.639,7.6477,98600.0
2009-01-08 14:00:00,8.79,8.85,8.79,8.84,102600.0,7.639,7.6911,7.639,7.6824,102600.0
2009-01-08 14:10:00,8.85,8.85,8.82,8.83,111500.0,7.6911,7.6911,7.665,7.6737,111500.0
2009-01-08 14:20:00,8.83,8.84,8.79,8.8,152700.0,7.6737,7.6824,7.639,7.6477,152700.0
2009-01-08 14:30:00,8.8,8.8,8.77,8.78,277100.0,7.6477,7.6477,7.6216,7.6303,277100.0
2009-01-08 14:40:00,8.79,8.84,8.78,8.82,110000.0,7.639,7.6824,7.6303,7.665,110000.0
2009-01-08 14:50:00,8.83,8.86,8.82,8.84,114000.0,7.6737,7.6998,7.665,7.6824,114000.0
2009-01-08 15:00:00,8.84,8.87,8.83,8.86,319900.0,7.6824,7.7085,7.6737,7.6998,319900.0
2009-01-08 15:10:00,8.85,8.93,8.85,8.92,216400.0,7.6911,7.7606,7.6911,7.7519,216400.0
2009-01-08 15:20:00,8.91,8.93,8.87,8.92,169900.0,7.7432,7.7606,7.7085,7.7519,169900.0
2009-01-08 15:30:00,8.93,8.94,8.87,8.88,194100.0,7.7606,7.7693,7.7085,7.7172,194100.0
2009-01-08 15:40:00,8.89,8.99,8.89,8.99,662000.0,7.7259,7.8128,7.7259,7.8128,662000.0
2009-01-08 15:50:00,8.99,9.03,8.97,9.0,822600.0,7.8128,7.8475,7.7954,7.8215,822600.0
2009-01-09 09:30:00,8.94,8.94,8.75,8.87,226000.0,7.7693,7.7693,7.6042,7.7085,226000.0
2009-01-09 09:40:00,8.85,8.87,8.66,8.67,246500.0,7.6911,7.7085,7.526,7.5347,246500.0
2009-01-09 09:50:00,8.67,8.69,8.6,8.63,230300.0,7.5347,7.5521,7.4738,7.4999,230300.0
2009-01-09 10:00:00,8.63,8.65,8.62,8.64,125500.0,7.4999,7.5173,7.4912,7.5086,125500.0
2009-01-09 10:10:00,8.65,8.65,8.61,8.62,194100.0,7.5173,7.5173,7.4825,7.4912,194100.0
2009-01-09 10:20:00,8.62,8.7,8.62,8.65,215500.0,7.4912,7.5607,7.4912,7.5173,215500.0
2009-01-09 10:30:00,8.65,8.67,8.63,8.67,142300.0,7.5173,7.5347,7.4999,7.5347,142300.0
2009-01-09 10:40:00,8.67,8.67,8.64,8.66,102800.0,7.5347,7.5347,7.5086,7.526,102800.0
2009-01-09 10:50:00,8.66,8.7,8.65,8.65,119900.0,7.526,7.5607,7.5173,7.5173,119900.0
2009-01-09 11:00:00,8.65,8.67,8.61,8.61,253400.0,7.5173,7.5347,7.4825,7.4825,253400.0
2009-01-09 11:10:00,8.61,8.62,8.6,8.61,170000.0,7.4825,7.4912,7.4738,7.4825,170000.0
2009-01-09 11:20:00,8.61,8.7,8.61,8.65,222900.0,7.4825,7.5607,7.4825,7.5173,222900.0
2009-01-09 11:30:00,8.65,8.66,8.6,8.61,163600.0,7.5173,7.526,7.4738,7.4825,163600.0
2009-01-09 11:40:00,8.61,8.61,8.55,8.56,136600.0,7.4825,7.4825,7.4304,7.4391,136600.0
2009-01-09 11:50:00,8.56,8.61,8.55,8.6,163100.0,7.4391,7.4825,7.4304,7.4738,163100.0
2009-01-09 12:00:00,8.59,8.62,8.58,8.61,124800.0,7.4652,7.4912,7.4565,7.4825,124800.0
2009-01-09 12:10:00,8.61,8.61,8.57,8.57,69400.0,7.4825,7.4825,7.4478,7.4478,69400.0
2009-01-09 12:20:00,8.57,8.6,8.55,8.58,185000.0,7.4478,7.4738,7.4304,7.4565,185000.0
2009-01-09 12:30:00,8.58,8.6,8.56,8.56,213500.0,7.4565,7.4738,7.4391,7.4391,213500.0
2009-01-09 12:40:00,8.57,8.57,8.55,8.57,83500.0,7.4478,7.4478,7.4304,7.4478,83500.0
2009-01-09 12:50:00,8.57,8.6,8.56,8.6,111600.0,7.4478,7.4738,7.4391,7.4738,111600.0
2009-01-09 13:00:00,8.6,8.64,8.58,8.6,155400.0,7.4738,7.5086,7.4565,7.4738,155400.0
2009-01-09 13:10:00,8.59,8.6,8.57,8.6,157000.0,7.4652,7.4738,7.4478,7.4738,157000.0
2009-01-09 13:20:00,8.6,8.61,8.58,8.61,96800.0,7.4738,7.4825,7.4565,7.4825,96800.0
2009-01-09 13:30:00,8.61,8.62,8.6,8.62,96300.0,7.4825,7.4912,7.4738,7.4912,96300.0
2009-01-09 13:40:00,8.61,8.62,8.61,8.62,52900.0,7.4825,7.4912,7.4825,7.4912,52900.0
2009-01-09 13:50:00,8.61,8.62,8.58,8.58,96000.0,7.4825,7.4912,7.4565,7.4565,96000.0
2009-01-09 14:00:00,8.58,8.65,8.58,8.63,130200.0,7.4565,7.5173,7.4565,7.4999,130200.0
2009-01-09 14:10:00,8.63,8.63,8.57,8.61,203200.0,7.4999,7.4999,7.4478,7.4825,203200.0
2009-01-09 14:20:00,8.61,8.62,8.59,8.6,79000.0,7.4825,7.4912,7.4652,7.4738,79000.0
2009-01-09 14:30:00,8.6,8.63,8.59,8.63,151000.0,7.4738,7.4999,7.4652,7.4999,151000.0
2009-01-09 14:40:00,8.63,8.63,8.6,8.61,156000.0,7.4999,7.4999,7.4738,7.4825,156000.0
2009-01-09 14:50:00,8.6,8.62,8.6,8.62,131100.0,7.4738,7.4912,7.4738,7.4912,131100.0
2009-01-09 15:00:00,8.62,8.67,8.61,8.65,394500.0,7.4912,7.5347,7.4825,7.5173,394500.0
2009-01-09 15:10:00,8.65,8.66,8.62,8.65,181500.0,7.5173,7.526,7.4912,7.5173,181500.0
2009-01-09 15:20:00,8.65,8.66,8.64,8.65,188700.0,7.5173,7.526,7.5086,7.5173,188700.0
2009-01-09 15:30:00,8.65,8.66,8.59,8.6,429000.0,7.5173,7.526,7.4652,7.4738,429000.0
2009-01-09 15:40:00,8.59,8.59,8.53,8.54,480400.0,7.4652,7.4652,7.413,7.4217,480400.0
2009-01-09 15:50:00,8.54,8.56,8.51,8.55,670500.0,7.4217,7.4391,7.3956,7.4304,670500.0
2009-01-12 09:30:00,8.55,8.69,8.5,8.59,302100.0,7.4304,7.5521,7.3869,7.4652,302100.0
2009-01-12 09:40:00,8.58,8.6,8.48,8.55,211900.0,7.4565,7.4738,7.3696,7.4304,211900.0
2009-01-12 09:50:00,8.55,8.63,8.52,8.62,124100.0,7.4304,7.4999,7.4043,7.4912,124100.0
2009-01-12 10:00:00,8.62,8.64,8.56,8.61,300000.0,7.4912,7.5086,7.4391,7.4825,300000.0
2009-01-12 10:10:00,8.61,8.63,8.53,8.53,284000.0,7.4825,7.4999,7.413,7.413,284000.0
2009-01-12 10:20:00,8.53,8.56,8.51,8.51,408800.0,7.413,7.4391,7.3956,7.3956,408800.0
2009-01-12 10:30:00,8.51,8.54,8.5,8.53,252500.0,7.3956,7.4217,7.3869,7.413,252500.0
2009-01-12 10:40:00,8.54,8.56,8.53,8.55,149100.0,7.4217,7.4391,7.413,7.4304,149100.0
2009-01-12 10:50:00,8.55,8.56,8.53,8.56,344200.0,7.4304,7.4391,7.413,7.4391,344200.0
2009-01-12 11:00:00,8.56,8.56,8.55,8.55,192800.0,7.4391,7.4391,7.4304,7.4304,192800.0
2009-01-12 11:10:00,8.55,8.56,8.55,8.56,146800.0,7.4304,7.4391,7.4304,7.4391,146800.0
2009-01-12 11:20:00,8.56,8.62,8.52,8.52,397400.0,7.4391,7.4912,7.4043,7.4043,397400.0
2009-01-12 11:30:00,8.52,8.55,8.52,8.54,211100.0,7.4043,7.4304,7.4043,7.4217,211100.0
2009-01-12 11:40:00,8.53,8.57,8.53,8.55,140900.0,7.413,7.4478,7.413,7.4304,140900.0
2009-01-12 11:50:00,8.54,8.59,8.54,8.58,394600.0,7.4217,7.4652,7.4217,7.4565,394600.0
2009-01-12 12:00:00,8.58,8.59,8.53,8.56,181100.0,7.4565,7.4652,7.413,7.4391,181100.0
2009-01-12 12:10:00,8.55,8.59,8.55,8.57,97000.0,7.4304,7.4652,7.4304,7.4478,97000.0
2009-01-12 12:20:00,8.57,8.6,8.55,8.59,114800.0,7.4478,7.4738,7.4304,7.4652,114800.0
2009-01-12 12:30:00,8.59,8.64,8.58,8.59,180800.0,7.4652,7.5086,7.4565,7.4652,180800.0
2009-01-12 12:40:00,8.58,8.6,8.57,8.59,142500.0,7.4565,7.4738,7.4478,7.4652,142500.0
2009-01-12 12:50:00,8.6,8.61,8.58,8.58,107400.0,7.4738,7.4825,7.4565,7.4565,107400.0
2009-01-12 13:00:00,8.58,8.62,8.58,8.61,98200.0,7.4565,7.4912,7.4565,7.4825,98200.0
2009-01-12 13:10:00,8.61,8.64,8.61,8.63,80600.0,7.4825,7.5086,7.4825,7.4999,80600.0
2009-01-12 13:20:00,8.63,8.64,8.57,8.6,745400.0,7.4999,7.5086,7.4478,7.4738,745400.0
2009-01-12 13:30:00,8.59,8.63,8.59,8.63,128800.0,7.4652,7.4999,7.4652,7.4999,128800.0
2009-01-12 13:40:00,8.63,8.66,8.63,8.66,117200.0,7.4999,7.526,7.4999,7.526,117200.0
2009-01-12 13:50:00,8.65,8.66,8.58,8.58,123400.0,7.5173,7.526,7.4565,7.4565,123400.0
2009-01-12 14:00:00,8.58,8.6,8.56,8.6,116700.0,7.4565,7.4738,7.4391,7.4738,116700.0
2009-01-12 14:10:00,8.59,8.62,8.59,8.6,71200.0,7.4652,7.4912,7.4652,7.4738,71200.0
2009-01-12 14:20:00,8.6,8.61,8.56,8.58,207300.0,7.4738,7.4825,7.4391,7.4565,207300.0
2009-01-12 14:30:00,8.58,8.62,8.57,8.61,230200.0,7.4565,7.4912,7.4478,7.4825,230200.0
2009-01-12 14:40:00,8.62,8.62,8.59,8.62,245700.0,7.4912,7.4912,7.4652,7.4912,245700.0
2009-01-12 14:50:00,8.62,8.67,8.61,8.63,250900.0,7.4912,7.5347,7.4825,7.4999,250900.0
2009-01-12 15:00:00,8.64,8.66,8.62,8.62,747300.0,7.5086,7.526,7.4912,7.4912,747300.0
2009-01-12 15:10:00,8.63,8.65,8.61,8.64,547600.0,7.4999,7.5173,7.4825,7.5086,547600.0
2009-01-12 15:20:00,8.64,8.68,8.62,8.65,206400.0,7.5086,7.5434,7.4912,7.5173,206400.0
2009-01-12 15:30:00,8.66,8.66,8.57,8.59,235500.0,7.526,7.526,7.4478,7.4652,235500.0
2009-01-12 15:40:00,8.58,8.62,8.56,8.6,326900.0,7.4565,7.4912,7.4391,7.4738,326900.0
2009-01-12 15:50:00,8.6,8.65,8.6,8.62,443900.0,7.4738,7.5173,7.4738,7.4912,443900.0
2009-01-13 09:30:00,8.7,8.7,8.58,8.59,324900.0,7.5607,7.5607,7.4565,7.4652,324900.0
2009-01-13 09:40:00,8.6,8.77,8.59,8.75,589400.0,7.4738,7.6216,7.4652,7.6042,589400.0
2009-01-13 09:50:00,8.74,8.75,8.68,8.69,410000.0,7.5955,7.6042,7.5434,7.5521,410000.0
2009-01-13 10:00:00,8.69,8.7,8.65,8.69,341400.0,7.5521,7.5607,7.5173,7.5521,341400.0
2009-01-13 10:10:00,8.69,8.69,8.66,8.68,219000.0,7.5521,7.5521,7.526,7.5434,219000.0
2009-01-13 10:20:00,8.68,8.68,8.52,8.52,374500.0,7.5434,7.5434,7.4043,7.4043,374500.0
2009-01-13 10:30:00,8.52,8.52,8.43,8.47,323500.0,7.4043,7.4043,7.3261,7.3609,323500.0
2009-01-13 10:40:00,8.46,8.52,8.43,8.52,225100.0,7.3522,7.4043,7.3261,7.4043,225100.0
2009-01-13 10:50:00,8.52,8.52,8.49,8.49,122900.0,7.4043,7.4043,7.3782,7.3782,122900.0
2009-01-13 11:00:00,8.49,8.54,8.44,8.54,226400.0,7.3782,7.4217,7.3348,7.4217,226400.0
2009-01-13 11:10:00,8.53,8.54,8.44,8.45,165000.0,7.413,7.4217,7.3348,7.3435,165000.0
2009-01-13 11:20:00,8.46,8.49,8.44,8.48,168000.0,7.3522,7.3782,7.3348,7.3696,168000.0
2009-01-13 11:30:00,8.48,8.52,8.48,8.51,118700.0,7.3696,7.4043,7.3696,7.3956,118700.0
2009-01-13 11:40:00,8.52,8.56,8.48,8.48,162800.0,7.4043,7.4391,7.3696,7.3696,162800.0
2009-01-13 11:50:00,8.49,8.52,8.46,8.51,167800.0,7.3782,7.4043,7.3522,7.3956,167800.0
2009-01-13 12:00:00,8.51,8.52,8.43,8.47,449200.0,7.3956,7.4043,7.3261,7.3609,449200.0
2009-01-13 12:10:00,8.47,8.47,8.44,8.44,133700.0,7.3609,7.3609,7.3348,7.3348,133700.0
2009-01-13 12:20:00,8.44,8.54,8.43,8.53,317700.0,7.3348,7.4217,7.3261,7.413,317700.0
2009-01-13 12:30:00,8.54,8.58,8.49,8.56,337300.0,7.4217,7.4565,7.3782,7.4391,337300.0
2009-01-13 12:40:00,8.56,8.57,8.5,8.51,164800.0,7.4391,7.4478,7.3869,7.3956,164800.0
2009-01-13 12:50:00,8.51,8.54,8.49,8.49,146000.0,7.3956,7.4217,7.3782,7.3782,146000.0
2009-01-13 13:00:00,8.49,8.51,8.48,8.51,102700.0,7.3782,7.3956,7.3696,7.3956,102700.0
2009-01-13 13:10:00,8.51,8.55,8.5,8.55,156100.0,7.3956,7.4304,7.3869,7.4304,156100.0
2009-01-13 13:20:00,8.55,8.55,8.52,8.54,169900.0,7.4304,7.4304,7.4043,7.4217,169900.0
2009-01-13 13:30:00,8.54,8.55,8.54,8.54,91400.0,7.4217,7.4304,7.4217,7.4217,91400.0
2009-01-13 13:40:00,8.55,8.55,8.46,8.46,279600.0,7.4304,7.4304,7.3522,7.3522,279600.0
2009-01-13 13:50:00,8.47,8.47,8.43,8.43,60500.0,7.3609,7.3609,7.3261,7.3261,60500.0
2009-01-13 14:00:00,8.44,8.47,8.41,8.45,162300.0,7.3348,7.3609,7.3087,7.3435,162300.0
2009-01-13 14:10:00,8.45,8.45,8.4,8.4,676300.0,7.3435,7.3435,7.3,7.3,676300.0
2009-01-13 14:20:00,8.4,8.41,8.34,8.38,210500.0,7.3,7.3087,7.2479,7.2827,210500.0
2009-01-13 14:30:00,8.38,8.44,8.38,8.41,185000.0,7.2827,7.3348,7.2827,7.3087,185000.0
2009-01-13 14:40:00,8.41,8.47,8.4,8.44,277000.0,7.3087,7.3609,7.3,7.3348,277000.0
2009-01-13 14:50:00,8.44,8.45,8.38,8.38,278600.0,7.3348,7.3435,7.2827,7.2827,278600.0
2009-01-13 15:00:00,8.39,8.39,8.32,8.32,336800.0,7.2913,7.2913,7.2305,7.2305,336800.0
2009-01-13 15:10:00,8.32,8.37,8.32,8.35,231700.0,7.2305,7.274,7.2305,7.2566,231700.0
2009-01-13 15:20:00,8.35,8.41,8.34,8.38,376900.0,7.2566,7.3087,7.2479,7.2827,376900.0
2009-01-13 15:30:00,8.39,8.4,8.32,8.37,499400.0,7.2913,7.3,7.2305,7.274,499400.0
2009-01-13 15:40:00,8.38,8.42,8.36,8.36,433400.0,7.2827,7.3174,7.2653,7.2653,433400.0
2009-01-13 15:50:00,8.36,8.39,8.33,8.34,1233800.0,7.2653,7.2913,7.2392,7.2479,1233800.0
2009-01-14 09:30:00,8.27,8.35,8.25,8.26,214600.0,7.1871,7.2566,7.1697,7.1784,214600.0
2009-01-14 09:40:00,8.26,8.27,8.16,8.18,198900.0,7.1784,7.1871,7.0915,7.1088,198900.0
2009-01-14 09:50:00,8.18,8.19,8.13,8.14,386000.0,7.1088,7.1175,7.0654,7.0741,386000.0
2009-01-14 10:00:00,8.14,8.14,8.05,8.05,348200.0,7.0741,7.0741,6.9959,6.9959,348200.0
2009-01-14 10:10:00,8.05,8.06,8.01,8.01,311900.0,6.9959,7.0046,6.9611,6.9611,311900.0
2009-01-14 10:20:00,8.01,8.05,8.01,8.05,271700.0,6.9611,6.9959,6.9611,6.9959,271700.0
2009-01-14 10:30:00,8.05,8.05,7.95,7.97,504600.0,6.9959,6.9959,6.909,6.9263,504600.0
2009-01-14 10:40:00,7.97,7.98,7.88,7.93,417600.0,6.9263,6.935,6.8481,6.8916,417600.0
2009-01-14 10:50:00,7.93,7.94,7.92,7.93,213000.0,6.8916,6.9003,6.8829,6.8916,213000.0
2009-01-14 11:00:00,7.94,7.95,7.87,7.94,463800.0,6.9003,6.909,6.8394,6.9003,463800.0
2009-01-14 11:10:00,7.94,7.96,7.88,7.96,415700.0,6.9003,6.9176,6.8481,6.9176,415700.0
2009-01-14 11:20:00,7.96,7.98,7.94,7.96,211500.0,6.9176,6.935,6.9003,6.9176,211500.0
2009-01-14 11:30:00,7.95,8.01,7.95,8.0,204400.0,6.909,6.9611,6.909,6.9524,204400.0
2009-01-14 11:40:00,7.99,8.04,7.98,8.04,243700.0,6.9437,6.9872,6.935,6.9872,243700.0
2009-01-14 11:50:00,8.04,8.05,7.98,7.99,301700.0,6.9872,6.9959,6.935,6.9437,301700.0
2009-01-14 12:00:00,7.99,7.99,7.93,7.97,234300.0,6.9437,6.9437,6.8916,6.9263,234300.0
2009-01-14 12:10:00,7.98,7.98,7.93,7.93,110000.0,6.935,6.935,6.8916,6.8916,110000.0
2009-01-14 12:20:00,7.93,7.95,7.93,7.94,101800.0,6.8916,6.909,6.8916,6.9003,101800.0
2009-01-14 12:30:00,7.94,7.96,7.94,7.95,216700.0,6.9003,6.9176,6.9003,6.909,216700.0
2009-01-14 12:40:00,7.94,7.97,7.94,7.97,145300.0,6.9003,6.9263,6.9003,6.9263,145300.0
2009-01-14 12:50:00,7.97,8.0,7.96,7.99,79300.0,6.9263,6.9524,6.9176,6.9437,79300.0
2009-01-14 13:00:00,7.99,8.01,7.98,8.01,154500.0,6.9437,6.9611,6.935,6.9611,154500.0
2009-01-14 13:10:00,8.0,8.01,7.98,8.0,118000.0,6.9524,6.9611,6.935,6.9524,118000.0
2009-01-14 13:20:00,7.99,8.0,7.97,7.97,353700.0,6.9437,6.9524,6.9263,6.9263,353700.0
2009-01-14 13:30:00,7.98,8.0,7.97,8.0,51400.0,6.935,6.9524,6.9263,6.9524,51400.0
2009-01-14 13:40:00,7.99,8.02,7.99,8.02,87300.0,6.9437,6.9698,6.9437,6.9698,87300.0
2009-01-14 13:50:00,8.01,8.02,7.95,7.95,376900.0,6.9611,6.9698,6.909,6.909,376900.0
2009-01-14 14:00:00,7.94,8.02,7.92,8.02,146800.0,6.9003,6.9698,6.8829,6.9698,146800.0
2009-01-14 14:10:00,8.01,8.02,7.99,8.0,817800.0,6.9611,6.9698,6.9437,6.9524,817800.0
2009-01-14 14:20:00,7.99,8.0,7.96,8.0,615200.0,6.9437,6.9524,6.9176,6.9524,615200.0
2009-01-14 14:30:00,7.99,8.04,7.99,8.01,202900.0,6.9437,6.9872,6.9437,6.9611,202900.0
2009-01-14 14:40:00,8.01,8.03,7.98,7.99,171600.0,6.9611,6.9785,6.935,6.9437,171600.0
2009-01-14 14:50:00,7.99,8.01,7.99,8.0,74300.0,6.9437,6.9611,6.9437,6.9524,74300.0
2009-01-14 15:00:00,8.01,8.01,7.93,7.97,190300.0,6.9611,6.9611,6.8916,6.9263,190300.0
2009-01-14 15:10:00,7.97,7.97,7.91,7.93,179900.0,6.9263,6.9263,6.8742,6.8916,179900.0
2009-01-14 15:20:00,7.93,7.98,7.92,7.94,518300.0,6.8916,6.935,6.8829,6.9003,518300.0
2009-01-14 15:30:00,7.95,7.98,7.92,7.93,297500.0,6.909,6.935,6.8829,6.8916,297500.0
2009-01-14 15:40:00,7.93,8.03,7.91,8.0,638500.0,6.8916,6.9785,6.8742,6.9524,638500.0
2009-01-14 15:50:00,8.01,8.03,7.98,7.99,457400.0,6.9611,6.9785,6.935,6.9437,457400.0
2009-01-15 09:30:00,7.99,8.08,7.96,8.03,240800.0,6.9437,7.0219,6.9176,6.9785,240800.0
2009-01-15 09:40:00,8.03,8.04,7.83,7.84,358000.0,6.9785,6.9872,6.8047,6.8134,358000.0
2009-01-15 09:50:00,7.84,7.88,7.83,7.85,230900.0,6.8134,6.8481,6.8047,6.8221,230900.0
2009-01-15 10:00:00,7.85,7.96,7.84,7.84,330600.0,6.8221,6.9176,6.8134,6.8134,330600.0
2009-01-15 10:10:00,7.85,7.87,7.81,7.82,277400.0,6.8221,6.8394,6.7873,6.796,277400.0
2009-01-15 10:20:00,7.82,7.87,7.8,7.81,249300.0,6.796,6.8394,6.7786,6.7873,249300.0
2009-01-15 10:30:00,7.82,7.83,7.77,7.81,202000.0,6.796,6.8047,6.7525,6.7873,202000.0
2009-01-15 10:40:00,7.82,7.87,7.81,7.87,175000.0,6.796,6.8394,6.7873,6.8394,175000.0
2009-01-15 10:50:00,7.87,7.94,7.87,7.92,377800.0,6.8394,6.9003,6.8394,6.8829,377800.0
2009-01-15 11:00:00,7.91,8.0,7.91,8.0,225000.0,6.8742,6.9524,6.8742,6.9524,225000.0
2009-01-15 11:10:00,8.0,8.01,7.97,7.97,175100.0,6.9524,6.9611,6.9263,6.9263,175100.0
2009-01-15 11:20:00,7.97,7.99,7.94,7.99,201000.0,6.9263,6.9437,6.9003,6.9437,201000.0
2009-01-15 11:30:00,7.99,8.0,7.96,7.97,133800.0,6.9437,6.9524,6.9176,6.9263,133800.0
2009-01-15 11:40:00,7.98,7.98,7.88,7.89,237700.0,6.935,6.935,6.8481,6.8568,237700.0
2009-01-15 11:50:00,7.89,7.97,7.89,7.96,150300.0,6.8568,6.9263,6.8568,6.9176,150300.0
2009-01-15 12:00:00,7.96,7.97,7.92,7.94,157600.0,6.9176,6.9263,6.8829,6.9003,157600.0
2009-01-15 12:10:00,7.95,7.99,7.93,7.99,99800.0,6.909,6.9437,6.8916,6.9437,99800.0
2009-01-15 12:20:00,7.98,7.99,7.96,7.99,148900.0,6.935,6.9437,6.9176,6.9437,148900.0
2009-01-15 12:30:00,7.98,7.99,7.92,7.93,114600.0,6.935,6.9437,6.8829,6.8916,114600.0
2009-01-15 12:40:00,7.92,7.99,7.91,7.99,170000.0,6.8829,6.9437,6.8742,6.9437,170000.0
2009-01-15 12:50:00,7.99,7.99,7.96,7.98,98900.0,6.9437,6.9437,6.9176,6.935,98900.0
2009-01-15 13:00:00,7.98,8.0,7.97,7.99,127400.0,6.935,6.9524,6.9263,6.9437,127400.0
2009-01-15 13:10:00,7.99,8.08,7.99,8.05,646900.0,6.9437,7.0219,6.9437,6.9959,646900.0
2009-01-15 13:20:00,8.05,8.08,8.01,8.06,704100.0,6.9959,7.0219,6.9611,7.0046,704100.0
2009-01-15 13:30:00,8.06,8.18,8.06,8.18,461900.0,7.0046,7.1088,7.0046,7.1088,461900.0
2009-01-15 13:40:00,8.19,8.21,8.12,8.15,572500.0,7.1175,7.1349,7.0567,7.0828,572500.0
2009-01-15 13:50:00,8.15,8.26,8.15,8.24,514500.0,7.0828,7.1784,7.0828,7.161,514500.0
2009-01-15 14:00:00,8.25,8.34,8.25,8.32,380300.0,7.1697,7.2479,7.1697,7.2305,380300.0
2009-01-15 14:10:00,8.33,8.37,8.29,8.35,328000.0,7.2392,7.274,7.2044,7.2566,328000.0
2009-01-15 14:20:00,8.35,8.43,8.29,8.36,482200.0,7.2566,7.3261,7.2044,7.2653,482200.0
2009-01-15 14:30:00,8.36,8.42,8.33,8.42,583700.0,7.2653,7.3174,7.2392,7.3174,583700.0
2009-01-15 14:40:00,8.42,8.46,8.4,8.41,301700.0,7.3174,7.3522,7.3,7.3087,301700.0
2009-01-15 14:50:00,8.4,8.47,8.37,8.44,378000.0,7.3,7.3609,7.274,7.3348,378000.0
2009-01-15 15:00:00,8.44,8.49,8.39,8.4,313000.0,7.3348,7.3782,7.2913,7.3,313000.0
2009-01-15 15:10:00,8.4,8.49,8.4,8.49,363900.0,7.3,7.3782,7.3,7.3782,363900.0
2009-01-15 15:20:00,8.48,8.49,8.39,8.42,399700.0,7.3696,7.3782,7.2913,7.3174,399700.0
2009-01-15 15:30:00,8.42,8.43,8.28,8.35,473200.0,7.3174,7.3261,7.1957,7.2566,473200.0
2009-01-15 15:40:00,8.35,8.35,8.19,8.19,769500.0,7.2566,7.2566,7.1175,7.1175,769500.0
2009-01-15 15:50:00,8.19,8.27,8.17,8.27,1037700.0,7.1175,7.1871,7.1002,7.1871,1037700.0
2009-01-16 09:30:00,8.37,8.74,8.37,8.44,770500.0,7.274,7.5955,7.274,7.3348,770500.0
2009-01-16 09:40:00,8.44,8.56,8.36,8.51,207700.0,7.3348,7.4391,7.2653,7.3956,207700.0
2009-01-16 09:50:00,8.52,8.55,8.42,8.48,221100.0,7.4043,7.4304,7.3174,7.3696,221100.0
2009-01-16 10:00:00,8.48,8.58,8.48,8.5,227000.0,7.3696,7.4565,7.3696,7.3869,227000.0
2009-01-16 10:10:00,8.5,8.51,8.41,8.42,137500.0,7.3869,7.3956,7.3087,7.3174,137500.0
2009-01-16 10:20:00,8.43,8.51,8.43,8.47,167500.0,7.3261,7.3956,7.3261,7.3609,167500.0
2009-01-16 10:30:00,8.46,8.5,8.43,8.49,139700.0,7.3522,7.3869,7.3261,7.3782,139700.0
2009-01-16 10:40:00,8.49,8.51,8.45,8.47,322600.0,7.3782,7.3956,7.3435,7.3609,322600.0
2009-01-16 10:50:00,8.47,8.49,8.42,8.47,212400.0,7.3609,7.3782,7.3174,7.3609,212400.0
2009-01-16 11:00:00,8.47,8.5,8.42,8.46,143700.0,7.3609,7.3869,7.3174,7.3522,143700.0
2009-01-16 11:10:00,8.45,8.46,8.43,8.44,134500.0,7.3435,7.3522,7.3261,7.3348,134500.0
2009-01-16 11:20:00,8.44,8.51,8.44,8.51,481400.0,7.3348,7.3956,7.3348,7.3956,481400.0
2009-01-16 11:30:00,8.5,8.5,8.41,8.43,254100.0,7.3869,7.3869,7.3087,7.3261,254100.0
2009-01-16 11:40:00,8.42,8.45,8.4,8.45,206600.0,7.3174,7.3435,7.3,7.3435,206600.0
2009-01-16 11:50:00,8.45,8.47,8.41,8.42,117700.0,7.3435,7.3609,7.3087,7.3174,117700.0
2009-01-16 12:00:00,8.41,8.42,8.38,8.38,108700.0,7.3087,7.3174,7.2827,7.2827,108700.0
2009-01-16 12:10:00,8.39,8.39,8.32,8.33,210700.0,7.2913,7.2913,7.2305,7.2392,210700.0
2009-01-16 12:20:00,8.34,8.34,8.27,8.32,275900.0,7.2479,7.2479,7.1871,7.2305,275900.0
2009-01-16 12:30:00,8.32,8.4,8.31,8.4,284400.0,7.2305,7.3,7.2218,7.3,284400.0
2009-01-16 12:40:00,8.4,8.44,8.34,8.41,212300.0,7.3,7.3348,7.2479,7.3087,212300.0
2009-01-16 12:50:00,8.4,8.46,8.4,8.44,145500.0,7.3,7.3522,7.3,7.3348,145500.0
2009-01-16 13:00:00,8.44,8.49,8.4,8.43,119500.0,7.3348,7.3782,7.3,7.3261,119500.0
2009-01-16 13:10:00,8.44,8.49,8.41,8.45,126100.0,7.3348,7.3782,7.3087,7.3435,126100.0
2009-01-16 13:20:00,8.45,8.51,8.43,8.48,141700.0,7.3435,7.3956,7.3261,7.3696,141700.0
2009-01-16 13:30:00,8.48,8.58,8.47,8.57,263200.0,7.3696,7.4565,7.3609,7.4478,263200.0
2009-01-16 13:40:00,8.57,8.58,8.55,8.56,192500.0,7.4478,7.4565,7.4304,7.4391,192500.0
2009-01-16 13:50:00,8.56,8.61,8.55,8.59,197500.0,7.4391,7.4825,7.4304,7.4652,197500.0
2009-01-16 14:00:00,8.59,8.64,8.56,8.64,180600.0,7.4652,7.5086,7.4391,7.5086,180600.0
2009-01-16 14:10:00,8.64,8.67,8.57,8.58,310800.0,7.5086,7.5347,7.4478,7.4565,310800.0
2009-01-16 14:20:00,8.58,8.63,8.54,8.6,128400.0,7.4565,7.4999,7.4217,7.4738,128400.0
2009-01-16 14:30:00,8.6,8.66,8.57,8.61,203800.0,7.4738,7.526,7.4478,7.4825,203800.0
2009-01-16 14:40:00,8.61,8.65,8.54,8.58,187000.0,7.4825,7.5173,7.4217,7.4565,187000.0
2009-01-16 14:50:00,8.58,8.65,8.57,8.65,600400.0,7.4565,7.5173,7.4478,7.5173,600400.0
2009-01-16 15:00:00,8.65,8.65,8.56,8.6,139500.0,7.5173,7.5173,7.4391,7.4738,139500.0
2009-01-16 15:10:00,8.59,8.64,8.59,8.61,295500.0,7.4652,7.5086,7.4652,7.4825,295500.0
2009-01-16 15:20:00,8.62,8.67,8.56,8.59,563600.0,7.4912,7.5347,7.4391,7.4652,563600.0
2009-01-16 15:30:00,8.59,8.66,8.57,8.63,306800.0,7.4652,7.526,7.4478,7.4999,306800.0
2009-01-16 15:40:00,8.63,8.67,8.59,8.66,274600.0,7.4999,7.5347,7.4652,7.526,274600.0
2009-01-16 15:50:00,8.66,8.67,8.59,8.59,628700.0,7.526,7.5347,7.4652,7.4652,628700.0
2009-01-20 09:30:00,8.64,8.8,8.52,8.56,352800.0,7.5086,7.6477,7.4043,7.4391,352800.0
2009-01-20 09:40:00,8.57,8.63,8.52,8.59,281300.0,7.4478,7.4999,7.4043,7.4652,281300.0
2009-01-20 09:50:00,8.59,8.59,8.4,8.46,292200.0,7.4652,7.4652,7.3,7.3522,292200.0
2009-01-20 10:00:00,8.44,8.44,8.35,8.4,270700.0,7.3348,7.3348,7.2566,7.3,270700.0
2009-01-20 10:10:00,8.39,8.48,8.32,8.47,333800.0,7.2913,7.3696,7.2305,7.3609,333800.0
2009-01-20 10:20:00,8.47,8.56,8.45,8.52,207000.0,7.3609,7.4391,7.3435,7.4043,207000.0
2009-01-20 10:30:00,8.51,8.52,8.43,8.46,285800.0,7.3956,7.4043,7.3261,7.3522,285800.0
2009-01-20 10:40:00,8.47,8.51,8.44,8.45,183600.0,7.3609,7.3956,7.3348,7.3435,183600.0
2009-01-20 10:50:00,8.45,8.52,8.45,8.46,146800.0,7.3435,7.4043,7.3435,7.3522,146800.0
2009-01-20 11:00:00,8.46,8.52,8.43,8.49,181200.0,7.3522,7.4043,7.3261,7.3782,181200.0
2009-01-20 11:10:00,8.49,8.49,8.41,8.42,116200.0,7.3782,7.3782,7.3087,7.3174,116200.0
2009-01-20 11:20:00,8.42,8.43,8.35,8.41,203900.0,7.3174,7.3261,7.2566,7.3087,203900.0
2009-01-20 11:30:00,8.41,8.5,8.41,8.49,135900.0,7.3087,7.3869,7.3087,7.3782,135900.0
2009-01-20 11:40:00,8.5,8.51,8.43,8.43,117300.0,7.3869,7.3956,7.3261,7.3261,117300.0
2009-01-20 11:50:00,8.43,8.44,8.35,8.36,133100.0,7.3261,7.3348,7.2566,7.2653,133100.0
2009-01-20 12:00:00,8.35,8.45,8.33,8.37,233500.0,7.2566,7.3435,7.2392,7.274,233500.0
2009-01-20 12:10:00,8.36,8.46,8.35,8.42,122800.0,7.2653,7.3522,7.2566,7.3174,122800.0
2009-01-20 12:20:00,8.41,8.43,8.3,8.34,175000.0,7.3087,7.3261,7.2131,7.2479,175000.0
2009-01-20 12:30:00,8.34,8.45,8.34,8.41,235800.0,7.2479,7.3435,7.2479,7.3087,235800.0
2009-01-20 12:40:00,8.4,8.5,8.4,8.43,195500.0,7.3,7.3869,7.3,7.3261,195500.0
2009-01-20 12:50:00,8.44,8.45,8.34,8.35,120300.0,7.3348,7.3435,7.2479,7.2566,120300.0
2009-01-20 13:00:00,8.35,8.42,8.32,8.35,169600.0,7.2566,7.3174,7.2305,7.2566,169600.0
2009-01-20 13:10:00,8.34,8.36,8.3,8.31,97200.0,7.2479,7.2653,7.2131,7.2218,97200.0
2009-01-20 13:20:00,8.32,8.39,8.31,8.37,161500.0,7.2305,7.2913,7.2218,7.274,161500.0
2009-01-20 13:30:00,8.38,8.38,8.32,8.36,151300.0,7.2827,7.2827,7.2305,7.2653,151300.0
2009-01-20 13:40:00,8.36,8.42,8.33,8.33,146900.0,7.2653,7.3174,7.2392,7.2392,146900.0
2009-01-20 13:50:00,8.33,8.35,8.31,8.33,138500.0,7.2392,7.2566,7.2218,7.2392,138500.0
2009-01-20 14:00:00,8.33,8.35,8.31,8.33,174100.0,7.2392,7.2566,7.2218,7.2392,174100.0
2009-01-20 14:10:00,8.34,8.35,8.3,8.3,102600.0,7.2479,7.2566,7.2131,7.2131,102600.0
2009-01-20 14:20:00,8.3,8.3,8.19,8.26,365000.0,7.2131,7.2131,7.1175,7.1784,365000.0
2009-01-20 14:30:00,8.26,8.3,8.18,8.27,307100.0,7.1784,7.2131,7.1088,7.1871,307100.0
2009-01-20 14:40:00,8.27,8.29,8.19,8.2,214500.0,7.1871,7.2044,7.1175,7.1262,214500.0
2009-01-20 14:50:00,8.2,8.31,8.2,8.25,281800.0,7.1262,7.2218,7.1262,7.1697,281800.0
2009-01-20 15:00:00,8.26,8.26,8.17,8.18,441800.0,7.1784,7.1784,7.1002,7.1088,441800.0
2009-01-20 15:10:00,8.18,8.25,8.16,8.24,337000.0,7.1088,7.1697,7.0915,7.161,337000.0
2009-01-20 15:20:00,8.25,8.28,8.21,8.22,336200.0,7.1697,7.1957,7.1349,7.1436,336200.0
2009-01-20 15:30:00,8.23,8.3,8.21,8.22,414600.0,7.1523,7.2131,7.1349,7.1436,414600.0
2009-01-20 15:40:00,8.22,8.28,8.19,8.25,680700.0,7.1436,7.1957,7.1175,7.1697,680700.0
2009-01-20 15:50:00,8.25,8.25,8.11,8.14,978300.0,7.1697,7.1697,7.048,7.0741,978300.0
2009-01-21 09:30:00,8.26,8.4,8.15,8.18,489800.0,7.1784,7.3,7.0828,7.1088,489800.0
2009-01-21 09:40:00,8.18,8.3,8.18,8.25,548000.0,7.1088,7.2131,7.1088,7.1697,548000.0
2009-01-21 09:50:00,8.25,8.27,8.19,8.2,483100.0,7.1697,7.1871,7.1175,7.1262,483100.0
2009-01-21 10:00:00,8.21,8.33,8.19,8.21,414100.0,7.1349,7.2392,7.1175,7.1349,414100.0
2009-01-21 10:10:00,8.21,8.29,8.19,8.26,997100.0,7.1349,7.2044,7.1175,7.1784,997100.0
2009-01-21 10:20:00,8.26,8.28,8.2,8.22,510800.0,7.1784,7.1957,7.1262,7.1436,510800.0
2009-01-21 10:30:00,8.22,8.23,8.07,8.09,885300.0,7.1436,7.1523,7.0132,7.0306,885300.0
2009-01-21 10:40:00,8.08,8.22,8.01,8.16,757200.0,7.0219,7.1436,6.9611,7.0915,757200.0
2009-01-21 10:50:00,8.15,8.16,7.88,7.89,898300.0,7.0828,7.0915,6.8481,6.8568,898300.0
2009-01-21 11:00:00,7.88,7.97,7.86,7.95,350000.0,6.8481,6.9263,6.8307,6.909,350000.0
2009-01-21 11:10:00,7.95,7.95,7.82,7.89,381800.0,6.909,6.909,6.796,6.8568,381800.0
2009-01-21 11:20:00,7.9,8.03,7.89,8.03,428000.0,6.8655,6.9785,6.8568,6.9785,428000.0
2009-01-21 11:30:00,8.04,8.1,8.03,8.08,221300.0,6.9872,7.0393,6.9785,7.0219,221300.0
2009-01-21 11:40:00,8.08,8.09,8.03,8.06,237600.0,7.0219,7.0306,6.9785,7.0046,237600.0
2009-01-21 11:50:00,8.07,8.17,8.06,8.11,311700.0,7.0132,7.1002,7.0046,7.048,311700.0
2009-01-21 12:00:00,8.12,8.22,8.1,8.22,319600.0,7.0567,7.1436,7.0393,7.1436,319600.0
2009-01-21 12:10:00,8.22,8.24,8.15,8.18,426700.0,7.1436,7.161,7.0828,7.1088,426700.0
2009-01-21 12:20:00,8.18,8.19,8.11,8.13,205500.0,7.1088,7.1175,7.048,7.0654,205500.0
2009-01-21 12:30:00,8.13,8.18,8.07,8.07,231200.0,7.0654,7.1088,7.0132,7.0132,231200.0
2009-01-21 12:40:00,8.08,8.12,8.03,8.05,249400.0,7.0219,7.0567,6.9785,6.9959,249400.0
2009-01-21 12:50:00,8.05,8.08,7.99,8.08,155100.0,6.9959,7.0219,6.9437,7.0219,155100.0
2009-01-21 13:00:00,8.08,8.13,8.04,8.1,170800.0,7.0219,7.0654,6.9872,7.0393,170800.0
2009-01-21 13:10:00,8.1,8.1,8.03,8.06,148700.0,7.0393,7.0393,6.9785,7.0046,148700.0
2009-01-21 13:20:00,8.06,8.08,7.99,8.02,193700.0,7.0046,7.0219,6.9437,6.9698,193700.0
2009-01-21 13:30:00,8.02,8.17,8.01,8.16,245600.0,6.9698,7.1002,6.9611,7.0915,245600.0
2009-01-21 13:40:00,8.16,8.17,8.09,8.15,239800.0,7.0915,7.1002,7.0306,7.0828,239800.0
2009-01-21 13:50:00,8.15,8.18,8.12,8.16,196800.0,7.0828,7.1088,7.0567,7.0915,196800.0
2009-01-21 14:00:00,8.17,8.17,8.11,8.12,194300.0,7.1002,7.1002,7.048,7.0567,194300.0
2009-01-21 14:10:00,8.11,8.18,8.1,8.18,277900.0,7.048,7.1088,7.0393,7.1088,277900.0
2009-01-21 14:20:00,8.16,8.2,8.12,8.15,279500.0,7.0915,7.1262,7.0567,7.0828,279500.0
2009-01-21 14:30:00,8.14,8.23,8.14,8.2,303100.0,7.0741,7.1523,7.0741,7.1262,303100.0
2009-01-21 14:40:00,8.2,8.23,8.14,8.17,271400.0,7.1262,7.1523,7.0741,7.1002,271400.0
2009-01-21 14:50:00,8.17,8.27,8.16,8.25,390800.0,7.1002,7.1871,7.0915,7.1697,390800.0
2009-01-21 15:00:00,8.24,8.29,8.17,8.29,360700.0,7.161,7.2044,7.1002,7.2044,360700.0
2009-01-21 15:10:00,8.29,8.32,8.23,8.29,317000.0,7.2044,7.2305,7.1523,7.2044,317000.0
2009-01-21 15:20:00,8.29,8.33,8.26,8.3,586400.0,7.2044,7.2392,7.1784,7.2131,586400.0
2009-01-21 15:30:00,8.31,8.38,8.28,8.36,447600.0,7.2218,7.2827,7.1957,7.2653,447600.0
2009-01-21 15:40:00,8.35,8.4,8.33,8.35,623200.0,7.2566,7.3,7.2392,7.2566,623200.0
2009-01-21 15:50:00,8.35,8.42,8.34,8.38,876400.0,7.2566,7.3174,7.2479,7.2827,876400.0
2009-01-22 09:30:00,8.87,9.05,8.58,8.98,1467100.0,7.7085,7.8649,7.4565,7.8041,1467100.0
2009-01-22 09:40:00,8.98,9.36,8.98,9.34,1837800.0,7.8041,8.1343,7.8041,8.1169,1837800.0
2009-01-22 09:50:00,9.35,9.65,9.35,9.53,1719900.0,8.1256,8.3863,8.1256,8.2821,1719900.0
2009-01-22 10:00:00,9.53,9.78,9.52,9.76,1418000.0,8.2821,8.4993,8.2734,8.4819,1418000.0
2009-01-22 10:10:00,9.76,9.77,9.64,9.71,900700.0,8.4819,8.4906,8.3777,8.4385,900700.0
2009-01-22 10:20:00,9.71,9.83,9.57,9.71,932500.0,8.4385,8.5428,8.3168,8.4385,932500.0
2009-01-22 10:30:00,9.71,9.73,9.58,9.65,717500.0,8.4385,8.4559,8.3255,8.3863,717500.0
2009-01-22 10:40:00,9.64,9.67,9.45,9.55,691300.0,8.3777,8.4037,8.2125,8.2994,691300.0
2009-01-22 10:50:00,9.54,9.65,9.48,9.5,511600.0,8.2908,8.3863,8.2386,8.256,511600.0
2009-01-22 11:00:00,9.5,9.52,9.44,9.51,749600.0,8.256,8.2734,8.2038,8.2647,749600.0
2009-01-22 11:10:00,9.52,9.56,9.44,9.52,668300.0,8.2734,8.3081,8.2038,8.2734,668300.0
2009-01-22 11:20:00,9.52,9.58,9.45,9.5,485800.0,8.2734,8.3255,8.2125,8.256,485800.0
2009-01-22 11:30:00,9.5,9.51,9.42,9.46,435700.0,8.256,8.2647,8.1865,8.2212,435700.0
2009-01-22 11:40:00,9.45,9.49,9.42,9.45,399800.0,8.2125,8.2473,8.1865,8.2125,399800.0
2009-01-22 11:50:00,9.45,9.5,9.42,9.45,542900.0,8.2125,8.256,8.1865,8.2125,542900.0
2009-01-22 12:00:00,9.45,9.47,9.43,9.44,387400.0,8.2125,8.2299,8.1952,8.2038,387400.0
2009-01-22 12:10:00,9.44,9.61,9.44,9.6,443100.0,8.2038,8.3516,8.2038,8.3429,443100.0
2009-01-22 12:20:00,9.6,9.61,9.53,9.59,446900.0,8.3429,8.3516,8.2821,8.3342,446900.0
2009-01-22 12:30:00,9.59,9.62,9.55,9.6,388900.0,8.3342,8.3603,8.2994,8.3429,388900.0
2009-01-22 12:40:00,9.59,9.61,9.55,9.57,361600.0,8.3342,8.3516,8.2994,8.3168,361600.0
2009-01-22 12:50:00,9.57,9.59,9.52,9.55,181100.0,8.3168,8.3342,8.2734,8.2994,181100.0
2009-01-22 13:00:00,9.55,9.55,9.46,9.5,372200.0,8.2994,8.2994,8.2212,8.256,372200.0
2009-01-22 13:10:00,9.49,9.6,9.44,9.51,334600.0,8.2473,8.3429,8.2038,8.2647,334600.0
2009-01-22 13:20:00,9.52,9.59,9.43,9.54,260100.0,8.2734,8.3342,8.1952,8.2908,260100.0
2009-01-22 13:30:00,9.53,9.63,9.5,9.56,366700.0,8.2821,8.369,8.256,8.3081,366700.0
2009-01-22 13:40:00,9.56,9.61,9.52,9.59,388600.0,8.3081,8.3516,8.2734,8.3342,388600.0
2009-01-22 13:50:00,9.6,9.67,9.57,9.67,266800.0,8.3429,8.4037,8.3168,8.4037,266800.0
2009-01-22 14:00:00,9.68,9.7,9.56,9.58,458700.0,8.4124,8.4298,8.3081,8.3255,458700.0
2009-01-22 14:10:00,9.59,9.68,9.56,9.65,426100.0,8.3342,8.4124,8.3081,8.3863,426100.0
2009-01-22 14:20:00,9.65,9.68,9.6,9.66,280200.0,8.3863,8.4124,8.3429,8.395,280200.0
2009-01-22 14:30:00,9.66,9.75,9.65,9.75,436200.0,8.395,8.4733,8.3863,8.4733,436200.0
2009-01-22 14:40:00,9.73,9.76,9.64,9.67,420500.0,8.4559,8.4819,8.3777,8.4037,420500.0
2009-01-22 14:50:00,9.68,9.82,9.67,9.81,461900.0,8.4124,8.5341,8.4037,8.5254,461900.0
2009-01-22 15:00:00,9.82,9.82,9.6,9.65,556800.0,8.5341,8.5341,8.3429,8.3863,556800.0
2009-01-22 15:10:00,9.65,9.75,9.6,9.66,588600.0,8.3863,8.4733,8.3429,8.395,588600.0
2009-01-22 15:20:00,9.67,9.81,9.64,9.8,627700.0,8.4037,8.5254,8.3777,8.5167,627700.0
2009-01-22 15:30:00,9.79,9.85,9.74,9.78,768700.0,8.508,8.5602,8.4646,8.4993,768700.0
2009-01-22 15:40:00,9.79,9.95,9.78,9.92,796200.0,8.508,8.6471,8.4993,8.621,796200.0
2009-01-22 15:50:00,9.92,9.92,9.78,9.79,829900.0,8.621,8.621,8.4993,8.508,829900.0
2009-01-23 09:30:00,9.23,9.23,8.78,9.09,909100.0,8.0213,8.0213,7.6303,7.8997,909100.0
2009-01-23 09:40:00,9.08,9.16,9.02,9.15,639600.0,7.891,7.9605,7.8388,7.9518,639600.0
2009-01-23 09:50:00,9.15,9.16,8.96,8.99,744200.0,7.9518,7.9605,7.7867,7.8128,744200.0
2009-01-23 10:00:00,8.97,9.02,8.88,8.89,441600.0,7.7954,7.8388,7.7172,7.7259,441600.0
2009-01-23 10:10:00,8.88,8.9,8.74,8.75,633200.0,7.7172,7.7346,7.5955,7.6042,633200.0
2009-01-23 10:20:00,8.75,8.75,8.36,8.5,1647300.0,7.6042,7.6042,7.2653,7.3869,1647300.0
2009-01-23 10:30:00,8.51,8.59,8.25,8.25,1437100.0,7.3956,7.4652,7.1697,7.1697,1437100.0
2009-01-23 10:40:00,8.26,8.35,8.18,8.34,991700.0,7.1784,7.2566,7.1088,7.2479,991700.0
2009-01-23 10:50:00,8.34,8.45,8.2,8.22,799000.0,7.2479,7.3435,7.1262,7.1436,799000.0
2009-01-23 11:00:00,8.22,8.38,8.2,8.23,839500.0,7.1436,7.2827,7.1262,7.1523,839500.0
2009-01-23 11:10:00,8.24,8.34,8.2,8.29,626000.0,7.161,7.2479,7.1262,7.2044,626000.0
2009-01-23 11:20:00,8.29,8.29,8.2,8.23,711300.0,7.2044,7.2044,7.1262,7.1523,711300.0
2009-01-23 11:30:00,8.23,8.29,8.22,8.27,583800.0,7.1523,7.2044,7.1436,7.1871,583800.0
2009-01-23 11:40:00,8.27,8.31,8.2,8.22,604700.0,7.1871,7.2218,7.1262,7.1436,604700.0
2009-01-23 11:50:00,8.22,8.22,7.86,7.9,1370900.0,7.1436,7.1436,6.8307,6.8655,1370900.0
2009-01-23 12:00:00,7.89,8.16,7.88,8.04,968300.0,6.8568,7.0915,6.8481,6.9872,968300.0
2009-01-23 12:10:00,8.05,8.11,8.02,8.04,414200.0,6.9959,7.048,6.9698,6.9872,414200.0
2009-01-23 12:20:00,8.03,8.17,8.02,8.15,570900.0,6.9785,7.1002,6.9698,7.0828,570900.0
2009-01-23 12:30:00,8.15,8.15,8.01,8.04,451300.0,7.0828,7.0828,6.9611,6.9872,451300.0
2009-01-23 12:40:00,8.04,8.12,8.03,8.12,445600.0,6.9872,7.0567,6.9785,7.0567,445600.0
2009-01-23 12:50:00,8.12,8.15,8.0,8.02,547400.0,7.0567,7.0828,6.9524,6.9698,547400.0
2009-01-23 13:00:00,8.02,8.06,7.91,8.02,702500.0,6.9698,7.0046,6.8742,6.9698,702500.0
2009-01-23 13:10:00,8.02,8.18,8.02,8.18,521900.0,6.9698,7.1088,6.9698,7.1088,521900.0
2009-01-23 13:20:00,8.17,8.23,8.15,8.17,709700.0,7.1002,7.1523,7.0828,7.1002,709700.0
2009-01-23 13:30:00,8.17,8.27,8.15,8.16,520200.0,7.1002,7.1871,7.0828,7.0915,520200.0
2009-01-23 13:40:00,8.15,8.18,8.12,8.13,402800.0,7.0828,7.1088,7.0567,7.0654,402800.0
2009-01-23 13:50:00,8.12,8.12,8.03,8.05,345300.0,7.0567,7.0567,6.9785,6.9959,345300.0
2009-01-23 14:00:00,8.05,8.12,8.05,8.07,432400.0,6.9959,7.0567,6.9959,7.0132,432400.0
2009-01-23 14:10:00,8.08,8.1,8.03,8.04,450500.0,7.0219,7.0393,6.9785,6.9872,450500.0
2009-01-23 14:20:00,8.03,8.09,8.0,8.03,543300.0,6.9785,7.0306,6.9524,6.9785,543300.0
2009-01-23 14:30:00,8.03,8.03,7.9,7.95,752000.0,6.9785,6.9785,6.8655,6.909,752000.0
2009-01-23 14:40:00,7.95,8.06,7.9,7.99,582000.0,6.909,7.0046,6.8655,6.9437,582000.0
2009-01-23 14:50:00,7.99,8.0,7.87,7.9,536400.0,6.9437,6.9524,6.8394,6.8655,536400.0
2009-01-23 15:00:00,7.9,7.95,7.85,7.85,692000.0,6.8655,6.909,6.8221,6.8221,692000.0
2009-01-23 15:10:00,7.85,7.89,7.78,7.85,1001200.0,6.8221,6.8568,6.7612,6.8221,1001200.0
2009-01-23 15:20:00,7.85,7.96,7.84,7.86,538800.0,6.8221,6.9176,6.8134,6.8307,538800.0
2009-01-23 15:30:00,7.86,7.98,7.83,7.94,970600.0,6.8307,6.935,6.8047,6.9003,970600.0
2009-01-23 15:40:00,7.93,7.98,7.92,7.97,616600.0,6.8916,6.935,6.8829,6.9263,616600.0
2009-01-23 15:50:00,7.97,8.05,7.96,8.03,1799800.0,6.9263,6.9959,6.9176,6.9785,1799800.0
2009-01-26 09:30:00,8.07,8.15,8.0,8.03,360700.0,7.0132,7.0828,6.9524,6.9785,360700.0
2009-01-26 09:40:00,8.03,8.09,7.97,7.97,471200.0,6.9785,7.0306,6.9263,6.9263,471200.0
2009-01-26 09:50:00,7.98,8.03,7.95,7.99,533900.0,6.935,6.9785,6.909,6.9437,533900.0
2009-01-26 10:00:00,7.99,8.09,7.99,8.06,382800.0,6.9437,7.0306,6.9437,7.0046,382800.0
2009-01-26 10:10:00,8.07,8.08,7.98,7.99,178100.0,7.0132,7.0219,6.935,6.9437,178100.0
2009-01-26 10:20:00,7.99,8.04,7.99,8.03,244300.0,6.9437,6.9872,6.9437,6.9785,244300.0
2009-01-26 10:30:00,8.03,8.07,8.02,8.05,211500.0,6.9785,7.0132,6.9698,6.9959,211500.0
2009-01-26 10:40:00,8.04,8.06,8.02,8.04,317600.0,6.9872,7.0046,6.9698,6.9872,317600.0
2009-01-26 10:50:00,8.03,8.06,8.02,8.04,317700.0,6.9785,7.0046,6.9698,6.9872,317700.0
2009-01-26 11:00:00,8.03,8.07,8.02,8.03,176500.0,6.9785,7.0132,6.9698,6.9785,176500.0
2009-01-26 11:10:00,8.02,8.03,7.99,8.01,242800.0,6.9698,6.9785,6.9437,6.9611,242800.0
2009-01-26 11:20:00,8.01,8.01,7.98,8.0,150000.0,6.9611,6.9611,6.935,6.9524,150000.0
2009-01-26 11:30:00,8.0,8.01,7.99,8.0,148400.0,6.9524,6.9611,6.9437,6.9524,148400.0
2009-01-26 11:40:00,8.0,8.01,7.99,7.99,207600.0,6.9524,6.9611,6.9437,6.9437,207600.0
2009-01-26 11:50:00,7.99,8.0,7.96,7.96,106100.0,6.9437,6.9524,6.9176,6.9176,106100.0
2009-01-26 12:00:00,7.96,7.97,7.95,7.95,170200.0,6.9176,6.9263,6.909,6.909,170200.0
2009-01-26 12:10:00,7.95,7.96,7.9,7.9,320300.0,6.909,6.9176,6.8655,6.8655,320300.0
2009-01-26 12:20:00,7.9,7.95,7.9,7.91,224100.0,6.8655,6.909,6.8655,6.8742,224100.0
2009-01-26 12:30:00,7.92,7.92,7.84,7.86,564700.0,6.8829,6.8829,6.8134,6.8307,564700.0
2009-01-26 12:40:00,7.86,8.01,7.86,7.99,780500.0,6.8307,6.9611,6.8307,6.9437,780500.0
2009-01-26 12:50:00,7.99,8.0,7.95,7.97,160400.0,6.9437,6.9524,6.909,6.9263,160400.0
2009-01-26 13:00:00,7.96,8.0,7.93,7.95,229100.0,6.9176,6.9524,6.8916,6.909,229100.0
2009-01-26 13:10:00,7.95,7.96,7.93,7.96,143000.0,6.909,6.9176,6.8916,6.9176,143000.0
2009-01-26 13:20:00,7.96,7.99,7.93,7.97,167600.0,6.9176,6.9437,6.8916,6.9263,167600.0
2009-01-26 13:30:00,7.97,7.99,7.92,7.99,336500.0,6.9263,6.9437,6.8829,6.9437,336500.0
2009-01-26 13:40:00,7.99,8.0,7.96,7.96,188300.0,6.9437,6.9524,6.9176,6.9176,188300.0
2009-01-26 13:50:00,7.97,7.97,7.93,7.94,167500.0,6.9263,6.9263,6.8916,6.9003,167500.0
2009-01-26 14:00:00,7.94,7.95,7.84,7.91,525400.0,6.9003,6.909,6.8134,6.8742,525400.0
2009-01-26 14:10:00,7.91,7.91,7.81,7.82,211100.0,6.8742,6.8742,6.7873,6.796,211100.0
2009-01-26 14:20:00,7.82,7.85,7.82,7.84,189100.0,6.796,6.8221,6.796,6.8134,189100.0
2009-01-26 14:30:00,7.83,7.84,7.82,7.82,183500.0,6.8047,6.8134,6.796,6.796,183500.0
2009-01-26 14:40:00,7.82,7.9,7.78,7.88,752900.0,6.796,6.8655,6.7612,6.8481,752900.0
2009-01-26 14:50:00,7.89,7.92,7.85,7.89,236800.0,6.8568,6.8829,6.8221,6.8568,236800.0
2009-01-26 15:00:00,7.89,7.96,7.89,7.95,362600.0,6.8568,6.9176,6.8568,6.909,362600.0
2009-01-26 15:10:00,7.95,7.96,7.85,7.91,553800.0,6.909,6.9176,6.8221,6.8742,553800.0
2009-01-26 15:20:00,7.91,7.94,7.9,7.92,310400.0,6.8742,6.9003,6.8655,6.8829,310400.0
2009-01-26 15:30:00,7.92,7.93,7.88,7.92,380900.0,6.8829,6.8916,6.8481,6.8829,380900.0
2009-01-26 15:40:00,7.92,7.94,7.86,7.89,735500.0,6.8829,6.9003,6.8307,6.8568,735500.0
2009-01-26 15:50:00,7.89,7.9,7.87,7.88,711700.0,6.8568,6.8655,6.8394,6.8481,711700.0
2009-01-27 09:30:00,7.94,8.0,7.8,7.86,277800.0,6.9003,6.9524,6.7786,6.8307,277800.0
2009-01-27 09:40:00,7.86,7.87,7.65,7.66,549700.0,6.8307,6.8394,6.6482,6.6569,549700.0
2009-01-27 09:50:00,7.66,7.68,7.59,7.61,540500.0,6.6569,6.6743,6.5961,6.6135,540500.0
2009-01-27 10:00:00,7.6,7.63,7.5,7.5,471500.0,6.6048,6.6309,6.5179,6.5179,471500.0
2009-01-27 10:10:00,7.51,7.54,7.46,7.52,479100.0,6.5266,6.5526,6.4831,6.5353,479100.0
2009-01-27 10:20:00,7.52,7.57,7.43,7.43,404800.0,6.5353,6.5787,6.4571,6.4571,404800.0
2009-01-27 10:30:00,7.44,7.51,7.39,7.5,476000.0,6.4657,6.5266,6.4223,6.5179,476000.0
2009-01-27 10:40:00,7.49,7.5,7.36,7.37,355100.0,6.5092,6.5179,6.3962,6.4049,355100.0
2009-01-27 10:50:00,7.37,7.41,7.36,7.37,307900.0,6.4049,6.4397,6.3962,6.4049,307900.0
2009-01-27 11:00:00,7.36,7.37,7.32,7.34,516200.0,6.3962,6.4049,6.3615,6.3788,516200.0
2009-01-27 11:10:00,7.35,7.45,7.31,7.44,489700.0,6.3875,6.4744,6.3528,6.4657,489700.0
2009-01-27 11:20:00,7.44,7.45,7.37,7.39,1019600.0,6.4657,6.4744,6.4049,6.4223,1019600.0
2009-01-27 11:30:00,7.39,7.44,7.39,7.4,528600.0,6.4223,6.4657,6.4223,6.431,528600.0
2009-01-27 11:40:00,7.4,7.4,7.36,7.37,253700.0,6.431,6.431,6.3962,6.4049,253700.0
2009-01-27 11:50:00,7.36,7.41,7.36,7.4,374500.0,6.3962,6.4397,6.3962,6.431,374500.0
2009-01-27 12:00:00,7.4,7.4,7.35,7.35,319700.0,6.431,6.431,6.3875,6.3875,319700.0
2009-01-27 12:10:00,7.36,7.39,7.35,7.39,369600.0,6.3962,6.4223,6.3875,6.4223,369600.0
2009-01-27 12:20:00,7.39,7.44,7.38,7.43,277900.0,6.4223,6.4657,6.4136,6.4571,277900.0
2009-01-27 12:30:00,7.43,7.44,7.39,7.39,215100.0,6.4571,6.4657,6.4223,6.4223,215100.0
2009-01-27 12:40:00,7.39,7.4,7.36,7.37,153500.0,6.4223,6.431,6.3962,6.4049,153500.0
2009-01-27 12:50:00,7.38,7.39,7.36,7.37,325200.0,6.4136,6.4223,6.3962,6.4049,325200.0
2009-01-27 13:00:00,7.36,7.37,7.35,7.35,211800.0,6.3962,6.4049,6.3875,6.3875,211800.0
2009-01-27 13:10:00,7.35,7.36,7.35,7.35,220200.0,6.3875,6.3962,6.3875,6.3875,220200.0
2009-01-27 13:20:00,7.35,7.36,7.31,7.31,288800.0,6.3875,6.3962,6.3528,6.3528,288800.0
2009-01-27 13:30:00,7.31,7.32,7.29,7.29,412700.0,6.3528,6.3615,6.3354,6.3354,412700.0
2009-01-27 13:40:00,7.29,7.31,7.26,7.26,546800.0,6.3354,6.3528,6.3093,6.3093,546800.0
2009-01-27 13:50:00,7.26,7.27,7.18,7.18,748800.0,6.3093,6.318,6.2398,6.2398,748800.0
2009-01-27 14:00:00,7.19,7.22,7.15,7.17,512300.0,6.2485,6.2746,6.2137,6.2311,512300.0
2009-01-27 14:10:00,7.18,7.18,7.15,7.18,379100.0,6.2398,6.2398,6.2137,6.2398,379100.0
2009-01-27 14:20:00,7.18,7.22,7.16,7.2,522000.0,6.2398,6.2746,6.2224,6.2572,522000.0
2009-01-27 14:30:00,7.2,7.31,7.18,7.28,892800.0,6.2572,6.3528,6.2398,6.3267,892800.0
2009-01-27 14:40:00,7.28,7.35,7.28,7.35,646300.0,6.3267,6.3875,6.3267,6.3875,646300.0
2009-01-27 14:50:00,7.35,7.41,7.34,7.39,449400.0,6.3875,6.4397,6.3788,6.4223,449400.0
2009-01-27 15:00:00,7.4,7.42,7.31,7.32,670400.0,6.431,6.4484,6.3528,6.3615,670400.0
2009-01-27 15:10:00,7.31,7.32,7.31,7.31,267200.0,6.3528,6.3615,6.3528,6.3528,267200.0
2009-01-27 15:20:00,7.31,7.32,7.27,7.29,559900.0,6.3528,6.3615,6.318,6.3354,559900.0
2009-01-27 15:30:00,7.29,7.3,7.27,7.27,395900.0,6.3354,6.3441,6.318,6.318,395900.0
2009-01-27 15:40:00,7.28,7.28,7.27,7.27,359200.0,6.3267,6.3267,6.318,6.318,359200.0
2009-01-27 15:50:00,7.28,7.33,7.27,7.33,1473100.0,6.3267,6.3701,6.318,6.3701,1473100.0
2009-01-28 09:30:00,7.7,7.71,7.46,7.47,634600.0,6.6917,6.7004,6.4831,6.4918,634600.0
2009-01-28 09:40:00,7.46,7.6,7.44,7.48,400500.0,6.4831,6.6048,6.4657,6.5005,400500.0
2009-01-28 09:50:00,7.48,7.54,7.45,7.48,391500.0,6.5005,6.5526,6.4744,6.5005,391500.0
2009-01-28 10:00:00,7.48,7.53,7.48,7.51,459700.0,6.5005,6.544,6.5005,6.5266,459700.0
2009-01-28 10:10:00,7.52,7.54,7.51,7.53,352800.0,6.5353,6.5526,6.5266,6.544,352800.0
2009-01-28 10:20:00,7.53,7.54,7.5,7.52,302000.0,6.544,6.5526,6.5179,6.5353,302000.0
2009-01-28 10:30:00,7.52,7.62,7.51,7.61,661700.0,6.5353,6.6222,6.5266,6.6135,661700.0
2009-01-28 10:40:00,7.61,7.63,7.61,7.63,235300.0,6.6135,6.6309,6.6135,6.6309,235300.0
2009-01-28 10:50:00,7.63,7.67,7.63,7.67,701700.0,6.6309,6.6656,6.6309,6.6656,701700.0
2009-01-28 11:00:00,7.67,7.68,7.66,7.68,273200.0,6.6656,6.6743,6.6569,6.6743,273200.0
2009-01-28 11:10:00,7.67,7.68,7.65,7.68,356700.0,6.6656,6.6743,6.6482,6.6743,356700.0
2009-01-28 11:20:00,7.68,7.71,7.67,7.69,276600.0,6.6743,6.7004,6.6656,6.683,276600.0
2009-01-28 11:30:00,7.69,7.69,7.61,7.64,321700.0,6.683,6.683,6.6135,6.6396,321700.0
2009-01-28 11:40:00,7.63,7.66,7.63,7.65,287700.0,6.6309,6.6569,6.6309,6.6482,287700.0
2009-01-28 11:50:00,7.65,7.7,7.64,7.69,227800.0,6.6482,6.6917,6.6396,6.683,227800.0
2009-01-28 12:00:00,7.7,7.7,7.68,7.69,116100.0,6.6917,6.6917,6.6743,6.683,116100.0
2009-01-28 12:10:00,7.69,7.69,7.68,7.68,107700.0,6.683,6.683,6.6743,6.6743,107700.0
2009-01-28 12:20:00,7.68,7.69,7.68,7.69,80400.0,6.6743,6.683,6.6743,6.683,80400.0
2009-01-28 12:30:00,7.68,7.69,7.68,7.68,134900.0,6.6743,6.683,6.6743,6.6743,134900.0
2009-01-28 12:40:00,7.68,7.68,7.66,7.67,151100.0,6.6743,6.6743,6.6569,6.6656,151100.0
2009-01-28 12:50:00,7.67,7.67,7.66,7.67,103100.0,6.6656,6.6656,6.6569,6.6656,103100.0
2009-01-28 13:00:00,7.67,7.67,7.61,7.65,347500.0,6.6656,6.6656,6.6135,6.6482,347500.0
2009-01-28 13:10:00,7.65,7.68,7.64,7.68,230000.0,6.6482,6.6743,6.6396,6.6743,230000.0
2009-01-28 13:20:00,7.68,7.71,7.66,7.67,333200.0,6.6743,6.7004,6.6569,6.6656,333200.0
2009-01-28 13:30:00,7.67,7.7,7.66,7.68,197300.0,6.6656,6.6917,6.6569,6.6743,197300.0
2009-01-28 13:40:00,7.68,7.69,7.66,7.66,321500.0,6.6743,6.683,6.6569,6.6569,321500.0
2009-01-28 13:50:00,7.67,7.67,7.6,7.6,619200.0,6.6656,6.6656,6.6048,6.6048,619200.0
2009-01-28 14:00:00,7.61,7.62,7.6,7.61,155300.0,6.6135,6.6222,6.6048,6.6135,155300.0
2009-01-28 14:10:00,7.61,7.67,7.59,7.65,392100.0,6.6135,6.6656,6.5961,6.6482,392100.0
2009-01-28 14:20:00,7.65,7.66,7.57,7.64,345300.0,6.6482,6.6569,6.5787,6.6396,345300.0
2009-01-28 14:30:00,7.64,7.65,7.58,7.62,336500.0,6.6396,6.6482,6.5874,6.6222,336500.0
2009-01-28 14:40:00,7.62,7.64,7.6,7.61,571200.0,6.6222,6.6396,6.6048,6.6135,571200.0
2009-01-28 14:50:00,7.61,7.66,7.6,7.66,278400.0,6.6135,6.6569,6.6048,6.6569,278400.0
2009-01-28 15:00:00,7.66,7.68,7.61,7.63,364500.0,6.6569,6.6743,6.6135,6.6309,364500.0
2009-01-28 15:10:00,7.62,7.64,7.61,7.64,253900.0,6.6222,6.6396,6.6135,6.6396,253900.0
2009-01-28 15:20:00,7.64,7.65,7.6,7.64,651900.0,6.6396,6.6482,6.6048,6.6396,651900.0
2009-01-28 15:30:00,7.64,7.67,7.6,7.61,500400.0,6.6396,6.6656,6.6048,6.6135,500400.0
2009-01-28 15:40:00,7.62,7.66,7.61,7.66,359700.0,6.6222,6.6569,6.6135,6.6569,359700.0
2009-01-28 15:50:00,7.66,7.66,7.64,7.66,703900.0,6.6569,6.6569,6.6396,6.6569,703900.0
2009-01-29 09:30:00,7.66,7.74,7.53,7.69,360600.0,6.6569,6.7265,6.544,6.683,360600.0
2009-01-29 09:40:00,7.68,7.8,7.63,7.72,329700.0,6.6743,6.7786,6.6309,6.7091,329700.0
2009-01-29 09:50:00,7.73,7.73,7.64,7.67,233000.0,6.7178,6.7178,6.6396,6.6656,233000.0
2009-01-29 10:00:00,7.66,7.74,7.63,7.73,286100.0,6.6569,6.7265,6.6309,6.7178,286100.0
2009-01-29 10:10:00,7.72,7.73,7.66,7.67,209100.0,6.7091,6.7178,6.6569,6.6656,209100.0
2009-01-29 10:20:00,7.67,7.77,7.66,7.76,292900.0,6.6656,6.7525,6.6569,6.7438,292900.0
2009-01-29 10:30:00,7.76,7.76,7.68,7.69,249100.0,6.7438,6.7438,6.6743,6.683,249100.0
2009-01-29 10:40:00,7.68,7.69,7.6,7.6,240900.0,6.6743,6.683,6.6048,6.6048,240900.0
2009-01-29 10:50:00,7.61,7.65,7.58,7.6,202900.0,6.6135,6.6482,6.5874,6.6048,202900.0
2009-01-29 11:00:00,7.59,7.6,7.52,7.53,163700.0,6.5961,6.6048,6.5353,6.544,163700.0
2009-01-29 11:10:00,7.53,7.57,7.53,7.57,366300.0,6.544,6.5787,6.544,6.5787,366300.0
2009-01-29 11:20:00,7.56,7.58,7.5,7.5,374100.0,6.57,6.5874,6.5179,6.5179,374100.0
2009-01-29 11:30:00,7.51,7.52,7.48,7.52,216300.0,6.5266,6.5353,6.5005,6.5353,216300.0
2009-01-29 11:40:00,7.52,7.53,7.48,7.48,176900.0,6.5353,6.544,6.5005,6.5005,176900.0
2009-01-29 11:50:00,7.49,7.49,7.47,7.48,119100.0,6.5092,6.5092,6.4918,6.5005,119100.0
2009-01-29 12:00:00,7.47,7.48,7.42,7.46,349900.0,6.4918,6.5005,6.4484,6.4831,349900.0
2009-01-29 12:10:00,7.47,7.49,7.46,7.49,173500.0,6.4918,6.5092,6.4831,6.5092,173500.0
2009-01-29 12:20:00,7.48,7.51,7.47,7.5,166700.0,6.5005,6.5266,6.4918,6.5179,166700.0
2009-01-29 12:30:00,7.51,7.53,7.46,7.46,449500.0,6.5266,6.544,6.4831,6.4831,449500.0
2009-01-29 12:40:00,7.46,7.48,7.46,7.46,153000.0,6.4831,6.5005,6.4831,6.4831,153000.0
2009-01-29 12:50:00,7.46,7.47,7.43,7.43,203700.0,6.4831,6.4918,6.4571,6.4571,203700.0
2009-01-29 13:00:00,7.43,7.46,7.42,7.45,225100.0,6.4571,6.4831,6.4484,6.4744,225100.0
2009-01-29 13:10:00,7.45,7.46,7.45,7.45,116400.0,6.4744,6.4831,6.4744,6.4744,116400.0
2009-01-29 13:20:00,7.45,7.48,7.43,7.48,126600.0,6.4744,6.5005,6.4571,6.5005,126600.0
2009-01-29 13:30:00,7.48,7.48,7.41,7.41,108500.0,6.5005,6.5005,6.4397,6.4397,108500.0
2009-01-29 13:40:00,7.41,7.43,7.4,7.4,228000.0,6.4397,6.4571,6.431,6.431,228000.0
2009-01-29 13:50:00,7.41,7.41,7.35,7.41,523600.0,6.4397,6.4397,6.3875,6.4397,523600.0
2009-01-29 14:00:00,7.41,7.43,7.4,7.41,401200.0,6.4397,6.4571,6.431,6.4397,401200.0
2009-01-29 14:10:00,7.41,7.41,7.38,7.38,119400.0,6.4397,6.4397,6.4136,6.4136,119400.0
2009-01-29 14:20:00,7.38,7.39,7.37,7.38,134400.0,6.4136,6.4223,6.4049,6.4136,134400.0
2009-01-29 14:30:00,7.38,7.38,7.34,7.36,219400.0,6.4136,6.4136,6.3788,6.3962,219400.0
2009-01-29 14:40:00,7.35,7.38,7.34,7.34,190000.0,6.3875,6.4136,6.3788,6.3788,190000.0
2009-01-29 14:50:00,7.34,7.35,7.31,7.32,169600.0,6.3788,6.3875,6.3528,6.3615,169600.0
2009-01-29 15:00:00,7.32,7.39,7.32,7.37,258400.0,6.3615,6.4223,6.3615,6.4049,258400.0
2009-01-29 15:10:00,7.37,7.37,7.32,7.33,285600.0,6.4049,6.4049,6.3615,6.3701,285600.0
2009-01-29 15:20:00,7.32,7.33,7.26,7.26,436800.0,6.3615,6.3701,6.3093,6.3093,436800.0
2009-01-29 15:30:00,7.26,7.27,7.23,7.25,581500.0,6.3093,6.318,6.2832,6.3006,581500.0
2009-01-29 15:40:00,7.25,7.27,7.22,7.23,603700.0,6.3006,6.318,6.2746,6.2832,603700.0
2009-01-29 15:50:00,7.22,7.26,7.2,7.25,1338400.0,6.2746,6.3093,6.2572,6.3006,1338400.0
2009-01-30 09:30:00,7.22,7.44,7.15,7.41,403700.0,6.2746,6.4657,6.2137,6.4397,403700.0
2009-01-30 09:40:00,7.4,7.41,7.32,7.37,321200.0,6.431,6.4397,6.3615,6.4049,321200.0
2009-01-30 09:50:00,7.37,7.45,7.32,7.44,736700.0,6.4049,6.4744,6.3615,6.4657,736700.0
2009-01-30 10:00:00,7.45,7.45,7.32,7.33,353400.0,6.4744,6.4744,6.3615,6.3701,353400.0
2009-01-30 10:10:00,7.33,7.33,7.19,7.22,427300.0,6.3701,6.3701,6.2485,6.2746,427300.0
2009-01-30 10:20:00,7.22,7.23,7.14,7.14,241000.0,6.2746,6.2832,6.205,6.205,241000.0
2009-01-30 10:30:00,7.14,7.17,7.12,7.13,258900.0,6.205,6.2311,6.1876,6.1963,258900.0
2009-01-30 10:40:00,7.13,7.14,7.13,7.14,215100.0,6.1963,6.205,6.1963,6.205,215100.0
2009-01-30 10:50:00,7.14,7.14,7.11,7.13,185800.0,6.205,6.205,6.179,6.1963,185800.0
2009-01-30 11:00:00,7.13,7.17,7.12,7.16,277100.0,6.1963,6.2311,6.1876,6.2224,277100.0
2009-01-30 11:10:00,7.16,7.17,7.1,7.11,453000.0,6.2224,6.2311,6.1703,6.179,453000.0
2009-01-30 11:20:00,7.11,7.13,7.1,7.1,207600.0,6.179,6.1963,6.1703,6.1703,207600.0
2009-01-30 11:30:00,7.1,7.11,7.04,7.04,363100.0,6.1703,6.179,6.1181,6.1181,363100.0
2009-01-30 11:40:00,7.05,7.07,7.03,7.06,434000.0,6.1268,6.1442,6.1094,6.1355,434000.0
2009-01-30 11:50:00,7.05,7.06,7.02,7.02,144400.0,6.1268,6.1355,6.1007,6.1007,144400.0
2009-01-30 12:00:00,7.02,7.03,6.97,6.98,398300.0,6.1007,6.1094,6.0573,6.066,398300.0
2009-01-30 12:10:00,6.99,7.07,6.99,7.07,209000.0,6.0747,6.1442,6.0747,6.1442,209000.0
2009-01-30 12:20:00,7.06,7.07,7.05,7.06,133000.0,6.1355,6.1442,6.1268,6.1355,133000.0
2009-01-30 12:30:00,7.06,7.09,7.04,7.08,264000.0,6.1355,6.1616,6.1181,6.1529,264000.0
2009-01-30 12:40:00,7.08,7.1,7.06,7.1,211600.0,6.1529,6.1703,6.1355,6.1703,211600.0
2009-01-30 12:50:00,7.1,7.15,7.08,7.13,524900.0,6.1703,6.2137,6.1529,6.1963,524900.0
2009-01-30 13:00:00,7.12,7.18,7.12,7.18,631600.0,6.1876,6.2398,6.1876,6.2398,631600.0
2009-01-30 13:10:00,7.18,7.18,7.17,7.17,262500.0,6.2398,6.2398,6.2311,6.2311,262500.0
2009-01-30 13:20:00,7.18,7.19,7.1,7.1,254500.0,6.2398,6.2485,6.1703,6.1703,254500.0
2009-01-30 13:30:00,7.1,7.11,7.04,7.05,292600.0,6.1703,6.179,6.1181,6.1268,292600.0
2009-01-30 13:40:00,7.04,7.06,7.01,7.04,257800.0,6.1181,6.1355,6.0921,6.1181,257800.0
2009-01-30 13:50:00,7.04,7.08,7.02,7.08,328800.0,6.1181,6.1529,6.1007,6.1529,328800.0
2009-01-30 14:00:00,7.07,7.11,7.06,7.06,268000.0,6.1442,6.179,6.1355,6.1355,268000.0
2009-01-30 14:10:00,7.06,7.08,7.04,7.04,119300.0,6.1355,6.1529,6.1181,6.1181,119300.0
2009-01-30 14:20:00,7.04,7.09,7.04,7.09,152200.0,6.1181,6.1616,6.1181,6.1616,152200.0
2009-01-30 14:30:00,7.09,7.1,7.05,7.08,172800.0,6.1616,6.1703,6.1268,6.1529,172800.0
2009-01-30 14:40:00,7.07,7.07,7.04,7.04,194600.0,6.1442,6.1442,6.1181,6.1181,194600.0
2009-01-30 14:50:00,7.04,7.06,7.02,7.06,195900.0,6.1181,6.1355,6.1007,6.1355,195900.0
2009-01-30 15:00:00,7.06,7.1,7.03,7.05,405100.0,6.1355,6.1703,6.1094,6.1268,405100.0
2009-01-30 15:10:00,7.05,7.09,7.03,7.04,467100.0,6.1268,6.1616,6.1094,6.1181,467100.0
2009-01-30 15:20:00,7.04,7.05,7.02,7.03,366700.0,6.1181,6.1268,6.1007,6.1094,366700.0
2009-01-30 15:30:00,7.02,7.03,7.0,7.01,339200.0,6.1007,6.1094,6.0834,6.0921,339200.0
2009-01-30 15:40:00,7.01,7.06,7.01,7.06,741400.0,6.0921,6.1355,6.0921,6.1355,741400.0
2009-01-30 15:50:00,7.05,7.07,7.0,7.03,908700.0,6.1268,6.1442,6.0834,6.1094,908700.0
2009-02-02 09:30:00,7.08,7.08,6.8,6.82,360100.0,6.1529,6.1529,5.9095,5.9269,360100.0
2009-02-02 09:40:00,6.81,6.86,6.78,6.79,515400.0,5.9182,5.9617,5.8922,5.9009,515400.0
2009-02-02 09:50:00,6.8,6.8,6.71,6.71,583800.0,5.9095,5.9095,5.8313,5.8313,583800.0
2009-02-02 10:00:00,6.71,6.82,6.71,6.81,505200.0,5.8313,5.9269,5.8313,5.9182,505200.0
2009-02-02 10:10:00,6.82,6.82,6.73,6.75,643400.0,5.9269,5.9269,5.8487,5.8661,643400.0
2009-02-02 10:20:00,6.76,6.76,6.72,6.72,391000.0,5.8748,5.8748,5.84,5.84,391000.0
2009-02-02 10:30:00,6.72,6.73,6.64,6.69,614700.0,5.84,5.8487,5.7705,5.814,614700.0
2009-02-02 10:40:00,6.69,6.7,6.61,6.65,443800.0,5.814,5.8226,5.7444,5.7792,443800.0
2009-02-02 10:50:00,6.64,6.7,6.64,6.69,305700.0,5.7705,5.8226,5.7705,5.814,305700.0
2009-02-02 11:00:00,6.7,6.7,6.65,6.7,293100.0,5.8226,5.8226,5.7792,5.8226,293100.0
2009-02-02 11:10:00,6.7,6.7,6.67,6.67,207100.0,5.8226,5.8226,5.7966,5.7966,207100.0
2009-02-02 11:20:00,6.67,6.68,6.66,6.66,223200.0,5.7966,5.8053,5.7879,5.7879,223200.0
2009-02-02 11:30:00,6.66,6.73,6.66,6.7,283800.0,5.7879,5.8487,5.7879,5.8226,283800.0
2009-02-02 11:40:00,6.7,6.72,6.66,6.71,197200.0,5.8226,5.84,5.7879,5.8313,197200.0
2009-02-02 11:50:00,6.71,6.71,6.69,6.7,109100.0,5.8313,5.8313,5.814,5.8226,109100.0
2009-02-02 12:00:00,6.69,6.78,6.69,6.76,495600.0,5.814,5.8922,5.814,5.8748,495600.0
2009-02-02 12:10:00,6.76,6.78,6.74,6.77,208400.0,5.8748,5.8922,5.8574,5.8835,208400.0
2009-02-02 12:20:00,6.77,6.77,6.75,6.76,144700.0,5.8835,5.8835,5.8661,5.8748,144700.0
2009-02-02 12:30:00,6.76,6.77,6.74,6.74,120100.0,5.8748,5.8835,5.8574,5.8574,120100.0
2009-02-02 12:40:00,6.74,6.81,6.74,6.77,317200.0,5.8574,5.9182,5.8574,5.8835,317200.0
2009-02-02 12:50:00,6.77,6.78,6.73,6.75,255700.0,5.8835,5.8922,5.8487,5.8661,255700.0
2009-02-02 13:00:00,6.74,6.77,6.73,6.74,221100.0,5.8574,5.8835,5.8487,5.8574,221100.0
2009-02-02 13:10:00,6.73,6.74,6.68,6.72,585100.0,5.8487,5.8574,5.8053,5.84,585100.0
2009-02-02 13:20:00,6.71,6.72,6.67,6.72,391500.0,5.8313,5.84,5.7966,5.84,391500.0
2009-02-02 13:30:00,6.72,6.72,6.69,6.71,136400.0,5.84,5.84,5.814,5.8313,136400.0
2009-02-02 13:40:00,6.71,6.72,6.69,6.71,156400.0,5.8313,5.84,5.814,5.8313,156400.0
2009-02-02 13:50:00,6.7,6.71,6.68,6.69,220500.0,5.8226,5.8313,5.8053,5.814,220500.0
2009-02-02 14:00:00,6.69,6.73,6.69,6.7,557100.0,5.814,5.8487,5.814,5.8226,557100.0
2009-02-02 14:10:00,6.71,6.73,6.7,6.71,150600.0,5.8313,5.8487,5.8226,5.8313,150600.0
2009-02-02 14:20:00,6.71,6.72,6.69,6.72,233800.0,5.8313,5.84,5.814,5.84,233800.0
2009-02-02 14:30:00,6.72,6.72,6.69,6.69,289800.0,5.84,5.84,5.814,5.814,289800.0
2009-02-02 14:40:00,6.69,6.72,6.69,6.71,379800.0,5.814,5.84,5.814,5.8313,379800.0
2009-02-02 14:50:00,6.7,6.72,6.7,6.72,184500.0,5.8226,5.84,5.8226,5.84,184500.0
2009-02-02 15:00:00,6.72,6.78,6.71,6.78,294800.0,5.84,5.8922,5.8313,5.8922,294800.0
2009-02-02 15:10:00,6.77,6.8,6.74,6.79,323000.0,5.8835,5.9095,5.8574,5.9009,323000.0
2009-02-02 15:20:00,6.79,6.81,6.75,6.79,425100.0,5.9009,5.9182,5.8661,5.9009,425100.0
2009-02-02 15:30:00,6.79,6.82,6.75,6.76,666800.0,5.9009,5.9269,5.8661,5.8748,666800.0
2009-02-02 15:40:00,6.76,6.81,6.73,6.76,496900.0,5.8748,5.9182,5.8487,5.8748,496900.0
2009-02-02 15:50:00,6.75,6.77,6.74,6.74,652200.0,5.8661,5.8835,5.8574,5.8574,652200.0
2009-02-03 09:30:00,6.91,6.91,6.75,6.76,272900.0,6.0051,6.0051,5.8661,5.8748,272900.0
2009-02-03 09:40:00,6.75,6.81,6.73,6.76,268300.0,5.8661,5.9182,5.8487,5.8748,268300.0
2009-02-03 09:50:00,6.76,6.83,6.76,6.82,359400.0,5.8748,5.9356,5.8748,5.9269,359400.0
2009-02-03 10:00:00,6.82,6.9,6.82,6.85,341700.0,5.9269,5.9965,5.9269,5.953,341700.0
2009-02-03 10:10:00,6.85,6.88,6.58,6.58,877500.0,5.953,5.9791,5.7184,5.7184,877500.0
2009-02-03 10:20:00,6.58,6.74,6.57,6.74,490700.0,5.7184,5.8574,5.7097,5.8574,490700.0
2009-02-03 10:30:00,6.73,6.8,6.71,6.77,354600.0,5.8487,5.9095,5.8313,5.8835,354600.0
2009-02-03 10:40:00,6.78,6.82,6.75,6.75,764900.0,5.8922,5.9269,5.8661,5.8661,764900.0
2009-02-03 10:50:00,6.76,6.83,6.75,6.76,294000.0,5.8748,5.9356,5.8661,5.8748,294000.0
2009-02-03 11:00:00,6.76,6.82,6.75,6.8,385000.0,5.8748,5.9269,5.8661,5.9095,385000.0
2009-02-03 11:10:00,6.8,6.81,6.78,6.8,244200.0,5.9095,5.9182,5.8922,5.9095,244200.0
2009-02-03 11:20:00,6.8,6.87,6.79,6.84,190000.0,5.9095,5.9704,5.9009,5.9443,190000.0
2009-02-03 11:30:00,6.84,6.85,6.79,6.8,159000.0,5.9443,5.953,5.9009,5.9095,159000.0
2009-02-03 11:40:00,6.79,6.84,6.75,6.83,410100.0,5.9009,5.9443,5.8661,5.9356,410100.0
2009-02-03 11:50:00,6.81,6.83,6.77,6.79,241100.0,5.9182,5.9356,5.8835,5.9009,241100.0
2009-02-03 12:00:00,6.79,6.82,6.78,6.79,202700.0,5.9009,5.9269,5.8922,5.9009,202700.0
2009-02-03 12:10:00,6.78,6.81,6.75,6.76,430700.0,5.8922,5.9182,5.8661,5.8748,430700.0
2009-02-03 12:20:00,6.75,6.76,6.75,6.76,58300.0,5.8661,5.8748,5.8661,5.8748,58300.0
2009-02-03 12:30:00,6.76,6.8,6.75,6.8,330600.0,5.8748,5.9095,5.8661,5.9095,330600.0
2009-02-03 12:40:00,6.81,6.81,6.77,6.77,244500.0,5.9182,5.9182,5.8835,5.8835,244500.0
2009-02-03 12:50:00,6.77,6.79,6.75,6.76,168900.0,5.8835,5.9009,5.8661,5.8748,168900.0
2009-02-03 13:00:00,6.75,6.77,6.74,6.77,204400.0,5.8661,5.8835,5.8574,5.8835,204400.0
2009-02-03 13:10:00,6.76,6.77,6.75,6.76,195800.0,5.8748,5.8835,5.8661,5.8748,195800.0
2009-02-03 13:20:00,6.75,6.76,6.75,6.75,80400.0,5.8661,5.8748,5.8661,5.8661,80400.0
2009-02-03 13:30:00,6.75,6.76,6.75,6.76,83600.0,5.8661,5.8748,5.8661,5.8748,83600.0
2009-02-03 13:40:00,6.75,6.79,6.75,6.78,248300.0,5.8661,5.9009,5.8661,5.8922,248300.0
2009-02-03 13:50:00,6.78,6.8,6.75,6.79,310700.0,5.8922,5.9095,5.8661,5.9009,310700.0
2009-02-03 14:00:00,6.8,6.8,6.78,6.79,104300.0,5.9095,5.9095,5.8922,5.9009,104300.0
2009-02-03 14:10:00,6.8,6.82,6.78,6.78,374100.0,5.9095,5.9269,5.8922,5.8922,374100.0
2009-02-03 14:20:00,6.79,6.79,6.73,6.74,471200.0,5.9009,5.9009,5.8487,5.8574,471200.0
2009-02-03 14:30:00,6.75,6.81,6.72,6.79,555700.0,5.8661,5.9182,5.84,5.9009,555700.0
2009-02-03 14:40:00,6.8,6.84,6.77,6.77,279400.0,5.9095,5.9443,5.8835,5.8835,279400.0
2009-02-03 14:50:00,6.77,6.78,6.73,6.74,244100.0,5.8835,5.8922,5.8487,5.8574,244100.0
2009-02-03 15:00:00,6.74,6.79,6.73,6.79,252900.0,5.8574,5.9009,5.8487,5.9009,252900.0
2009-02-03 15:10:00,6.79,6.82,6.78,6.8,509700.0,5.9009,5.9269,5.8922,5.9095,509700.0
2009-02-03 15:20:00,6.8,6.81,6.8,6.81,387200.0,5.9095,5.9182,5.9095,5.9182,387200.0
2009-02-03 15:30:00,6.8,6.81,6.77,6.78,305900.0,5.9095,5.9182,5.8835,5.8922,305900.0
2009-02-03 15:40:00,6.78,6.83,6.77,6.83,633600.0,5.8922,5.9356,5.8835,5.9356,633600.0
2009-02-03 15:50:00,6.83,6.83,6.81,6.81,637000.0,5.9356,5.9356,5.9182,5.9182,637000.0
2009-02-04 09:30:00,6.85,6.94,6.67,6.8,386900.0,5.953,6.0312,5.7966,5.9095,386900.0
2009-02-04 09:40:00,6.8,6.87,6.8,6.83,256200.0,5.9095,5.9704,5.9095,5.9356,256200.0
2009-02-04 09:50:00,6.82,6.88,6.8,6.83,187700.0,5.9269,5.9791,5.9095,5.9356,187700.0
2009-02-04 10:00:00,6.83,6.9,6.83,6.84,300000.0,5.9356,5.9965,5.9356,5.9443,300000.0
2009-02-04 10:10:00,6.83,6.91,6.79,6.8,269200.0,5.9356,6.0051,5.9009,5.9095,269200.0
2009-02-04 10:20:00,6.8,6.85,6.77,6.84,269800.0,5.9095,5.953,5.8835,5.9443,269800.0
2009-02-04 10:30:00,6.84,6.89,6.81,6.83,294400.0,5.9443,5.9878,5.9182,5.9356,294400.0
2009-02-04 10:40:00,6.84,6.84,6.81,6.81,204600.0,5.9443,5.9443,5.9182,5.9182,204600.0
2009-02-04 10:50:00,6.81,6.83,6.78,6.83,270200.0,5.9182,5.9356,5.8922,5.9356,270200.0
2009-02-04 11:00:00,6.82,6.84,6.8,6.83,149900.0,5.9269,5.9443,5.9095,5.9356,149900.0
2009-02-04 11:10:00,6.84,6.84,6.8,6.82,251800.0,5.9443,5.9443,5.9095,5.9269,251800.0
2009-02-04 11:20:00,6.81,6.84,6.79,6.79,173700.0,5.9182,5.9443,5.9009,5.9009,173700.0
2009-02-04 11:30:00,6.8,6.81,6.78,6.8,383400.0,5.9095,5.9182,5.8922,5.9095,383400.0
2009-02-04 11:40:00,6.79,6.8,6.79,6.79,188900.0,5.9009,5.9095,5.9009,5.9009,188900.0
2009-02-04 11:50:00,6.79,6.8,6.79,6.8,177400.0,5.9009,5.9095,5.9009,5.9095,177400.0
2009-02-04 12:00:00,6.8,6.82,6.79,6.82,112200.0,5.9095,5.9269,5.9009,5.9269,112200.0
2009-02-04 12:10:00,6.81,6.83,6.81,6.83,213800.0,5.9182,5.9356,5.9182,5.9356,213800.0
2009-02-04 12:20:00,6.82,6.84,6.82,6.83,331000.0,5.9269,5.9443,5.9269,5.9356,331000.0
2009-02-04 12:30:00,6.83,6.85,6.83,6.85,143300.0,5.9356,5.953,5.9356,5.953,143300.0
2009-02-04 12:40:00,6.84,6.85,6.84,6.85,166800.0,5.9443,5.953,5.9443,5.953,166800.0
2009-02-04 12:50:00,6.85,6.85,6.8,6.82,198100.0,5.953,5.953,5.9095,5.9269,198100.0
2009-02-04 13:00:00,6.82,6.83,6.81,6.82,194600.0,5.9269,5.9356,5.9182,5.9269,194600.0
2009-02-04 13:10:00,6.81,6.82,6.77,6.77,167800.0,5.9182,5.9269,5.8835,5.8835,167800.0
2009-02-04 13:20:00,6.78,6.81,6.76,6.81,152300.0,5.8922,5.9182,5.8748,5.9182,152300.0
2009-02-04 13:30:00,6.81,6.82,6.72,6.73,154200.0,5.9182,5.9269,5.84,5.8487,154200.0
2009-02-04 13:40:00,6.72,6.76,6.68,6.68,246200.0,5.84,5.8748,5.8053,5.8053,246200.0
2009-02-04 13:50:00,6.69,6.72,6.65,6.71,237700.0,5.814,5.84,5.7792,5.8313,237700.0
2009-02-04 14:00:00,6.71,6.72,6.69,6.69,149700.0,5.8313,5.84,5.814,5.814,149700.0
2009-02-04 14:10:00,6.68,6.71,6.66,6.67,352500.0,5.8053,5.8313,5.7879,5.7966,352500.0
2009-02-04 14:20:00,6.66,6.69,6.66,6.67,157900.0,5.7879,5.814,5.7879,5.7966,157900.0
2009-02-04 14:30:00,6.67,6.7,6.65,6.7,244700.0,5.7966,5.8226,5.7792,5.8226,244700.0
2009-02-04 14:40:00,6.7,6.71,6.67,6.69,499200.0,5.8226,5.8313,5.7966,5.814,499200.0
2009-02-04 14:50:00,6.69,6.71,6.62,6.68,400400.0,5.814,5.8313,5.7531,5.8053,400400.0
2009-02-04 15:00:00,6.69,6.7,6.64,6.66,318700.0,5.814,5.8226,5.7705,5.7879,318700.0
2009-02-04 15:10:00,6.66,6.7,6.62,6.7,513000.0,5.7879,5.8226,5.7531,5.8226,513000.0
2009-02-04 15:20:00,6.69,6.7,6.66,6.68,519700.0,5.814,5.8226,5.7879,5.8053,519700.0
2009-02-04 15:30:00,6.68,6.7,6.56,6.58,905900.0,5.8053,5.8226,5.701,5.7184,905900.0
2009-02-04 15:40:00,6.57,6.67,6.57,6.64,691700.0,5.7097,5.7966,5.7097,5.7705,691700.0
2009-02-04 15:50:00,6.64,6.65,6.62,6.63,663100.0,5.7705,5.7792,5.7531,5.7618,663100.0
2009-02-05 09:30:00,6.61,6.7,6.61,6.65,264800.0,5.7444,5.8226,5.7444,5.7792,264800.0
2009-02-05 09:40:00,6.64,6.65,6.52,6.52,365400.0,5.7705,5.7792,5.6662,5.6662,365400.0
2009-02-05 09:50:00,6.52,6.54,6.51,6.52,363400.0,5.6662,5.6836,5.6575,5.6662,363400.0
2009-02-05 10:00:00,6.52,6.54,6.49,6.49,383400.0,5.6662,5.6836,5.6401,5.6401,383400.0
2009-02-05 10:10:00,6.5,6.54,6.49,6.54,370200.0,5.6488,5.6836,5.6401,5.6836,370200.0
2009-02-05 10:20:00,6.54,6.54,6.5,6.51,344800.0,5.6836,5.6836,5.6488,5.6575,344800.0
2009-02-05 10:30:00,6.52,6.69,6.51,6.69,693500.0,5.6662,5.814,5.6575,5.814,693500.0
2009-02-05 10:40:00,6.69,6.76,6.68,6.73,407000.0,5.814,5.8748,5.8053,5.8487,407000.0
2009-02-05 10:50:00,6.73,6.79,6.72,6.77,553800.0,5.8487,5.9009,5.84,5.8835,553800.0
2009-02-05 11:00:00,6.77,6.78,6.75,6.76,456600.0,5.8835,5.8922,5.8661,5.8748,456600.0
2009-02-05 11:10:00,6.76,6.76,6.71,6.71,619600.0,5.8748,5.8748,5.8313,5.8313,619600.0
2009-02-05 11:20:00,6.72,6.85,6.7,6.85,666200.0,5.84,5.953,5.8226,5.953,666200.0
2009-02-05 11:30:00,6.84,6.86,6.76,6.8,423700.0,5.9443,5.9617,5.8748,5.9095,423700.0
2009-02-05 11:40:00,6.79,6.8,6.76,6.79,616100.0,5.9009,5.9095,5.8748,5.9009,616100.0
2009-02-05 11:50:00,6.79,6.89,6.79,6.89,244200.0,5.9009,5.9878,5.9009,5.9878,244200.0
2009-02-05 12:00:00,6.88,6.9,6.87,6.88,561200.0,5.9791,5.9965,5.9704,5.9791,561200.0
2009-02-05 12:10:00,6.89,6.92,6.87,6.9,605500.0,5.9878,6.0138,5.9704,5.9965,605500.0
2009-02-05 12:20:00,6.89,6.94,6.88,6.89,616300.0,5.9878,6.0312,5.9791,5.9878,616300.0
2009-02-05 12:30:00,6.88,6.89,6.83,6.86,253500.0,5.9791,5.9878,5.9356,5.9617,253500.0
2009-02-05 12:40:00,6.86,6.93,6.86,6.9,301700.0,5.9617,6.0225,5.9617,5.9965,301700.0
2009-02-05 12:50:00,6.91,6.91,6.83,6.9,329900.0,6.0051,6.0051,5.9356,5.9965,329900.0
2009-02-05 13:00:00,6.9,6.91,6.86,6.9,235400.0,5.9965,6.0051,5.9617,5.9965,235400.0
2009-02-05 13:10:00,6.91,6.93,6.85,6.86,446700.0,6.0051,6.0225,5.953,5.9617,446700.0
2009-02-05 13:20:00,6.86,6.91,6.84,6.85,563600.0,5.9617,6.0051,5.9443,5.953,563600.0
2009-02-05 13:30:00,6.84,6.95,6.84,6.94,425500.0,5.9443,6.0399,5.9443,6.0312,425500.0
2009-02-05 13:40:00,6.93,6.99,6.91,6.96,372600.0,6.0225,6.0747,6.0051,6.0486,372600.0
2009-02-05 13:50:00,6.97,6.97,6.92,6.94,287300.0,6.0573,6.0573,6.0138,6.0312,287300.0
2009-02-05 14:00:00,6.93,7.01,6.93,6.94,321400.0,6.0225,6.0921,6.0225,6.0312,321400.0
2009-02-05 14:10:00,6.95,6.95,6.85,6.86,426000.0,6.0399,6.0399,5.953,5.9617,426000.0
2009-02-05 14:20:00,6.85,6.96,6.85,6.95,365900.0,5.953,6.0486,5.953,6.0399,365900.0
2009-02-05 14:30:00,6.96,6.98,6.89,6.95,682300.0,6.0486,6.066,5.9878,6.0399,682300.0
2009-02-05 14:40:00,6.95,6.96,6.9,6.9,284500.0,6.0399,6.0486,5.9965,5.9965,284500.0
2009-02-05 14:50:00,6.91,6.93,6.88,6.89,401400.0,6.0051,6.0225,5.9791,5.9878,401400.0
2009-02-05 15:00:00,6.9,6.95,6.88,6.93,474000.0,5.9965,6.0399,5.9791,6.0225,474000.0
2009-02-05 15:10:00,6.94,6.96,6.89,6.89,336200.0,6.0312,6.0486,5.9878,5.9878,336200.0
2009-02-05 15:20:00,6.9,6.94,6.9,6.93,284500.0,5.9965,6.0312,5.9965,6.0225,284500.0
2009-02-05 15:30:00,6.93,6.94,6.86,6.89,483800.0,6.0225,6.0312,5.9617,5.9878,483800.0
2009-02-05 15:40:00,6.89,6.93,6.87,6.89,333500.0,5.9878,6.0225,5.9704,5.9878,333500.0
2009-02-05 15:50:00,6.9,6.92,6.88,6.88,1105100.0,5.9965,6.0138,5.9791,5.9791,1105100.0
2009-02-06 09:30:00,6.96,7.14,6.94,7.09,361900.0,6.0486,6.205,6.0312,6.1616,361900.0
2009-02-06 09:40:00,7.09,7.15,7.02,7.1,324800.0,6.1616,6.2137,6.1007,6.1703,324800.0
2009-02-06 09:50:00,7.09,7.15,7.03,7.13,819500.0,6.1616,6.2137,6.1094,6.1963,819500.0
2009-02-06 10:00:00,7.14,7.2,7.13,7.19,434100.0,6.205,6.2572,6.1963,6.2485,434100.0
2009-02-06 10:10:00,7.19,7.29,7.19,7.25,560300.0,6.2485,6.3354,6.2485,6.3006,560300.0
2009-02-06 10:20:00,7.26,7.37,7.26,7.36,689200.0,6.3093,6.4049,6.3093,6.3962,689200.0
2009-02-06 10:30:00,7.37,7.39,7.33,7.37,612200.0,6.4049,6.4223,6.3701,6.4049,612200.0
2009-02-06 10:40:00,7.37,7.37,7.24,7.33,503200.0,6.4049,6.4049,6.2919,6.3701,503200.0
2009-02-06 10:50:00,7.32,7.35,7.28,7.29,427900.0,6.3615,6.3875,6.3267,6.3354,427900.0
2009-02-06 11:00:00,7.29,7.39,7.29,7.35,438200.0,6.3354,6.4223,6.3354,6.3875,438200.0
2009-02-06 11:10:00,7.35,7.4,7.33,7.37,309000.0,6.3875,6.431,6.3701,6.4049,309000.0
2009-02-06 11:20:00,7.37,7.38,7.27,7.32,267000.0,6.4049,6.4136,6.318,6.3615,267000.0
2009-02-06 11:30:00,7.31,7.35,7.31,7.33,310800.0,6.3528,6.3875,6.3528,6.3701,310800.0
2009-02-06 11:40:00,7.33,7.36,7.28,7.28,290900.0,6.3701,6.3962,6.3267,6.3267,290900.0
2009-02-06 11:50:00,7.29,7.3,7.25,7.26,185500.0,6.3354,6.3441,6.3006,6.3093,185500.0
2009-02-06 12:00:00,7.26,7.26,7.23,7.26,159500.0,6.3093,6.3093,6.2832,6.3093,159500.0
2009-02-06 12:10:00,7.26,7.26,7.22,7.25,217100.0,6.3093,6.3093,6.2746,6.3006,217100.0
2009-02-06 12:20:00,7.24,7.29,7.24,7.26,131800.0,6.2919,6.3354,6.2919,6.3093,131800.0
2009-02-06 12:30:00,7.25,7.31,7.24,7.31,151800.0,6.3006,6.3528,6.2919,6.3528,151800.0
2009-02-06 12:40:00,7.31,7.33,7.31,7.32,55800.0,6.3528,6.3701,6.3528,6.3615,55800.0
2009-02-06 12:50:00,7.32,7.33,7.31,7.32,79800.0,6.3615,6.3701,6.3528,6.3615,79800.0
2009-02-06 13:00:00,7.32,7.34,7.32,7.33,102800.0,6.3615,6.3788,6.3615,6.3701,102800.0
2009-02-06 13:10:00,7.34,7.4,7.33,7.39,208200.0,6.3788,6.431,6.3701,6.4223,208200.0
2009-02-06 13:20:00,7.39,7.4,7.36,7.37,221000.0,6.4223,6.431,6.3962,6.4049,221000.0
2009-02-06 13:30:00,7.37,7.39,7.31,7.32,303300.0,6.4049,6.4223,6.3528,6.3615,303300.0
2009-02-06 13:40:00,7.31,7.34,7.31,7.33,90500.0,6.3528,6.3788,6.3528,6.3701,90500.0
2009-02-06 13:50:00,7.34,7.34,7.28,7.3,202500.0,6.3788,6.3788,6.3267,6.3441,202500.0
2009-02-06 14:00:00,7.3,7.32,7.29,7.32,359400.0,6.3441,6.3615,6.3354,6.3615,359400.0
2009-02-06 14:10:00,7.31,7.35,7.26,7.26,266100.0,6.3528,6.3875,6.3093,6.3093,266100.0
2009-02-06 14:20:00,7.27,7.32,7.26,7.3,166500.0,6.318,6.3615,6.3093,6.3441,166500.0
2009-02-06 14:30:00,7.3,7.35,7.3,7.33,184400.0,6.3441,6.3875,6.3441,6.3701,184400.0
2009-02-06 14:40:00,7.34,7.34,7.33,7.33,134700.0,6.3788,6.3788,6.3701,6.3701,134700.0
2009-02-06 14:50:00,7.33,7.34,7.29,7.33,246200.0,6.3701,6.3788,6.3354,6.3701,246200.0
2009-02-06 15:00:00,7.33,7.34,7.28,7.29,293700.0,6.3701,6.3788,6.3267,6.3354,293700.0
2009-02-06 15:10:00,7.29,7.31,7.28,7.28,326100.0,6.3354,6.3528,6.3267,6.3267,326100.0
2009-02-06 15:20:00,7.28,7.31,7.26,7.29,323500.0,6.3267,6.3528,6.3093,6.3354,323500.0
2009-02-06 15:30:00,7.29,7.32,7.29,7.3,303900.0,6.3354,6.3615,6.3354,6.3441,303900.0
2009-02-06 15:40:00,7.3,7.35,7.3,7.34,439900.0,6.3441,6.3875,6.3441,6.3788,439900.0
2009-02-06 15:50:00,7.33,7.35,7.31,7.32,754500.0,6.3701,6.3875,6.3528,6.3615,754500.0
2009-02-09 09:30:00,7.38,7.38,7.14,7.19,282800.0,6.4136,6.4136,6.205,6.2485,282800.0
2009-02-09 09:40:00,7.19,7.27,7.15,7.26,350700.0,6.2485,6.318,6.2137,6.3093,350700.0
2009-02-09 09:50:00,7.26,7.26,7.16,7.19,234700.0,6.3093,6.3093,6.2224,6.2485,234700.0
2009-02-09 10:00:00,7.2,7.2,7.05,7.11,348800.0,6.2572,6.2572,6.1268,6.179,348800.0
2009-02-09 10:10:00,7.11,7.13,7.08,7.08,257000.0,6.179,6.1963,6.1529,6.1529,257000.0
2009-02-09 10:20:00,7.09,7.11,7.05,7.05,188800.0,6.1616,6.179,6.1268,6.1268,188800.0
2009-02-09 10:30:00,7.06,7.16,7.05,7.16,270200.0,6.1355,6.2224,6.1268,6.2224,270200.0
2009-02-09 10:40:00,7.15,7.18,7.11,7.18,287200.0,6.2137,6.2398,6.179,6.2398,287200.0
2009-02-09 10:50:00,7.18,7.18,7.11,7.15,309100.0,6.2398,6.2398,6.179,6.2137,309100.0
2009-02-09 11:00:00,7.15,7.15,7.06,7.11,336700.0,6.2137,6.2137,6.1355,6.179,336700.0
2009-02-09 11:10:00,7.1,7.17,7.09,7.11,707100.0,6.1703,6.2311,6.1616,6.179,707100.0
2009-02-09 11:20:00,7.12,7.13,7.09,7.1,440100.0,6.1876,6.1963,6.1616,6.1703,440100.0
2009-02-09 11:30:00,7.1,7.12,7.08,7.11,285500.0,6.1703,6.1876,6.1529,6.179,285500.0
2009-02-09 11:40:00,7.1,7.12,7.07,7.07,292300.0,6.1703,6.1876,6.1442,6.1442,292300.0
2009-02-09 11:50:00,7.07,7.1,7.02,7.1,375500.0,6.1442,6.1703,6.1007,6.1703,375500.0
2009-02-09 12:00:00,7.09,7.1,7.03,7.05,198100.0,6.1616,6.1703,6.1094,6.1268,198100.0
2009-02-09 12:10:00,7.04,7.1,7.01,7.09,223800.0,6.1181,6.1703,6.0921,6.1616,223800.0
2009-02-09 12:20:00,7.09,7.1,7.06,7.09,94100.0,6.1616,6.1703,6.1355,6.1616,94100.0
2009-02-09 12:30:00,7.1,7.1,7.03,7.03,126000.0,6.1703,6.1703,6.1094,6.1094,126000.0
2009-02-09 12:40:00,7.03,7.05,7.02,7.04,97500.0,6.1094,6.1268,6.1007,6.1181,97500.0
2009-02-09 12:50:00,7.03,7.06,7.03,7.05,244700.0,6.1094,6.1355,6.1094,6.1268,244700.0
2009-02-09 13:00:00,7.05,7.06,7.03,7.05,66600.0,6.1268,6.1355,6.1094,6.1268,66600.0
2009-02-09 13:10:00,7.06,7.07,7.03,7.04,154000.0,6.1355,6.1442,6.1094,6.1181,154000.0
2009-02-09 13:20:00,7.04,7.06,7.03,7.05,148000.0,6.1181,6.1355,6.1094,6.1268,148000.0
2009-02-09 13:30:00,7.05,7.08,7.05,7.08,226100.0,6.1268,6.1529,6.1268,6.1529,226100.0
2009-02-09 13:40:00,7.09,7.11,7.09,7.1,397800.0,6.1616,6.179,6.1616,6.1703,397800.0
2009-02-09 13:50:00,7.11,7.18,7.11,7.18,439300.0,6.179,6.2398,6.179,6.2398,439300.0
2009-02-09 14:00:00,7.17,7.2,7.16,7.19,485900.0,6.2311,6.2572,6.2224,6.2485,485900.0
2009-02-09 14:10:00,7.19,7.19,7.13,7.13,304700.0,6.2485,6.2485,6.1963,6.1963,304700.0
2009-02-09 14:20:00,7.13,7.16,7.11,7.12,169500.0,6.1963,6.2224,6.179,6.1876,169500.0
2009-02-09 14:30:00,7.12,7.13,7.11,7.12,44600.0,6.1876,6.1963,6.179,6.1876,44600.0
2009-02-09 14:40:00,7.11,7.13,7.1,7.11,211800.0,6.179,6.1963,6.1703,6.179,211800.0
2009-02-09 14:50:00,7.1,7.15,7.1,7.11,151000.0,6.1703,6.2137,6.1703,6.179,151000.0
2009-02-09 15:00:00,7.12,7.14,7.11,7.12,148500.0,6.1876,6.205,6.179,6.1876,148500.0
2009-02-09 15:10:00,7.12,7.13,7.11,7.13,302700.0,6.1876,6.1963,6.179,6.1963,302700.0
2009-02-09 15:20:00,7.13,7.19,7.12,7.17,650700.0,6.1963,6.2485,6.1876,6.2311,650700.0
2009-02-09 15:30:00,7.17,7.2,7.16,7.17,607400.0,6.2311,6.2572,6.2224,6.2311,607400.0
2009-02-09 15:40:00,7.18,7.19,7.16,7.18,409800.0,6.2398,6.2485,6.2224,6.2398,409800.0
2009-02-09 15:50:00,7.18,7.21,7.18,7.19,760400.0,6.2398,6.2659,6.2398,6.2485,760400.0
2009-02-10 09:30:00,7.13,7.22,7.1,7.17,155400.0,6.1963,6.2746,6.1703,6.2311,155400.0
2009-02-10 09:40:00,7.17,7.26,7.14,7.23,391100.0,6.2311,6.3093,6.205,6.2832,391100.0
2009-02-10 09:50:00,7.23,7.27,7.2,7.2,412600.0,6.2832,6.318,6.2572,6.2572,412600.0
2009-02-10 10:00:00,7.21,7.22,7.2,7.2,225900.0,6.2659,6.2746,6.2572,6.2572,225900.0
2009-02-10 10:10:00,7.2,7.21,7.16,7.16,316300.0,6.2572,6.2659,6.2224,6.2224,316300.0
2009-02-10 10:20:00,7.17,7.18,7.12,7.14,438200.0,6.2311,6.2398,6.1876,6.205,438200.0
2009-02-10 10:30:00,7.14,7.17,7.1,7.11,166200.0,6.205,6.2311,6.1703,6.179,166200.0
2009-02-10 10:40:00,7.12,7.17,7.11,7.14,318400.0,6.1876,6.2311,6.179,6.205,318400.0
2009-02-10 10:50:00,7.14,7.21,7.14,7.21,226300.0,6.205,6.2659,6.205,6.2659,226300.0
2009-02-10 11:00:00,7.2,7.26,7.12,7.16,648600.0,6.2572,6.3093,6.1876,6.2224,648600.0
2009-02-10 11:10:00,7.16,7.2,7.16,7.2,424700.0,6.2224,6.2572,6.2224,6.2572,424700.0
2009-02-10 11:20:00,7.21,7.25,7.17,7.19,476300.0,6.2659,6.3006,6.2311,6.2485,476300.0
2009-02-10 11:30:00,7.19,7.2,7.1,7.12,953200.0,6.2485,6.2572,6.1703,6.1876,953200.0
2009-02-10 11:40:00,7.11,7.24,7.09,7.22,867600.0,6.179,6.2919,6.1616,6.2746,867600.0
2009-02-10 11:50:00,7.21,7.26,7.2,7.26,513200.0,6.2659,6.3093,6.2572,6.3093,513200.0
2009-02-10 12:00:00,7.26,7.32,7.21,7.21,522600.0,6.3093,6.3615,6.2659,6.2659,522600.0
2009-02-10 12:10:00,7.2,7.25,7.19,7.25,394700.0,6.2572,6.3006,6.2485,6.3006,394700.0
2009-02-10 12:20:00,7.24,7.25,7.16,7.19,349100.0,6.2919,6.3006,6.2224,6.2485,349100.0
2009-02-10 12:30:00,7.19,7.3,7.18,7.29,584900.0,6.2485,6.3441,6.2398,6.3354,584900.0
2009-02-10 12:40:00,7.29,7.33,7.29,7.32,259000.0,6.3354,6.3701,6.3354,6.3615,259000.0
2009-02-10 12:50:00,7.31,7.32,7.29,7.3,226000.0,6.3528,6.3615,6.3354,6.3441,226000.0
2009-02-10 13:00:00,7.3,7.31,7.28,7.28,284900.0,6.3441,6.3528,6.3267,6.3267,284900.0
2009-02-10 13:10:00,7.29,7.31,7.25,7.26,415800.0,6.3354,6.3528,6.3006,6.3093,415800.0
2009-02-10 13:20:00,7.25,7.27,7.19,7.27,526000.0,6.3006,6.318,6.2485,6.318,526000.0
2009-02-10 13:30:00,7.26,7.3,7.25,7.29,416200.0,6.3093,6.3441,6.3006,6.3354,416200.0
2009-02-10 13:40:00,7.28,7.3,7.25,7.28,360100.0,6.3267,6.3441,6.3006,6.3267,360100.0
2009-02-10 13:50:00,7.28,7.29,7.27,7.27,303200.0,6.3267,6.3354,6.318,6.318,303200.0
2009-02-10 14:00:00,7.28,7.31,7.27,7.27,264500.0,6.3267,6.3528,6.318,6.318,264500.0
2009-02-10 14:10:00,7.28,7.29,7.26,7.26,325500.0,6.3267,6.3354,6.3093,6.3093,325500.0
2009-02-10 14:20:00,7.27,7.27,7.25,7.25,328200.0,6.318,6.318,6.3006,6.3006,328200.0
2009-02-10 14:30:00,7.25,7.26,7.2,7.2,470000.0,6.3006,6.3093,6.2572,6.2572,470000.0
2009-02-10 14:40:00,7.2,7.24,7.2,7.21,305600.0,6.2572,6.2919,6.2572,6.2659,305600.0
2009-02-10 14:50:00,7.21,7.21,7.13,7.14,343700.0,6.2659,6.2659,6.1963,6.205,343700.0
2009-02-10 15:00:00,7.15,7.18,7.14,7.16,350300.0,6.2137,6.2398,6.205,6.2224,350300.0
2009-02-10 15:10:00,7.16,7.17,7.13,7.13,319600.0,6.2224,6.2311,6.1963,6.1963,319600.0
2009-02-10 15:20:00,7.14,7.17,7.13,7.16,679600.0,6.205,6.2311,6.1963,6.2224,679600.0
2009-02-10 15:30:00,7.17,7.21,7.16,7.18,675200.0,6.2311,6.2659,6.2224,6.2398,675200.0
2009-02-10 15:40:00,7.18,7.2,7.15,7.18,923000.0,6.2398,6.2572,6.2137,6.2398,923000.0
2009-02-10 15:50:00,7.18,7.19,7.14,7.18,1353700.0,6.2398,6.2485,6.205,6.2398,1353700.0
2009-02-11 09:30:00,7.22,7.35,7.19,7.28,663100.0,6.2746,6.3875,6.2485,6.3267,663100.0
2009-02-11 09:40:00,7.28,7.33,7.26,7.3,496300.0,6.3267,6.3701,6.3093,6.3441,496300.0
2009-02-11 09:50:00,7.3,7.31,7.23,7.29,334800.0,6.3441,6.3528,6.2832,6.3354,334800.0
2009-02-11 10:00:00,7.28,7.34,7.28,7.3,509300.0,6.3267,6.3788,6.3267,6.3441,509300.0
2009-02-11 10:10:00,7.29,7.32,7.24,7.25,417000.0,6.3354,6.3615,6.2919,6.3006,417000.0
2009-02-11 10:20:00,7.26,7.27,7.19,7.19,425200.0,6.3093,6.318,6.2485,6.2485,425200.0
2009-02-11 10:30:00,7.18,7.19,7.13,7.16,457600.0,6.2398,6.2485,6.1963,6.2224,457600.0
2009-02-11 10:40:00,7.16,7.21,7.13,7.21,569100.0,6.2224,6.2659,6.1963,6.2659,569100.0
2009-02-11 10:50:00,7.2,7.22,7.18,7.19,136900.0,6.2572,6.2746,6.2398,6.2485,136900.0
2009-02-11 11:00:00,7.2,7.2,7.13,7.14,285800.0,6.2572,6.2572,6.1963,6.205,285800.0
2009-02-11 11:10:00,7.14,7.24,7.13,7.19,265500.0,6.205,6.2919,6.1963,6.2485,265500.0
2009-02-11 11:20:00,7.19,7.2,7.14,7.19,205500.0,6.2485,6.2572,6.205,6.2485,205500.0
2009-02-11 11:30:00,7.19,7.24,7.16,7.16,111200.0,6.2485,6.2919,6.2224,6.2224,111200.0
2009-02-11 11:40:00,7.16,7.17,7.13,7.16,259700.0,6.2224,6.2311,6.1963,6.2224,259700.0
2009-02-11 11:50:00,7.15,7.17,7.14,7.14,183500.0,6.2137,6.2311,6.205,6.205,183500.0
2009-02-11 12:00:00,7.15,7.18,7.14,7.17,133800.0,6.2137,6.2398,6.205,6.2311,133800.0
2009-02-11 12:10:00,7.17,7.18,7.14,7.15,194300.0,6.2311,6.2398,6.205,6.2137,194300.0
2009-02-11 12:20:00,7.15,7.17,7.13,7.15,218900.0,6.2137,6.2311,6.1963,6.2137,218900.0
2009-02-11 12:30:00,7.15,7.16,7.12,7.13,155700.0,6.2137,6.2224,6.1876,6.1963,155700.0
2009-02-11 12:40:00,7.13,7.19,7.13,7.16,203700.0,6.1963,6.2485,6.1963,6.2224,203700.0
2009-02-11 12:50:00,7.17,7.18,7.15,7.15,205700.0,6.2311,6.2398,6.2137,6.2137,205700.0
2009-02-11 13:00:00,7.15,7.18,7.14,7.16,269300.0,6.2137,6.2398,6.205,6.2224,269300.0
2009-02-11 13:10:00,7.16,7.17,7.15,7.15,114600.0,6.2224,6.2311,6.2137,6.2137,114600.0
2009-02-11 13:20:00,7.16,7.16,7.14,7.14,69400.0,6.2224,6.2224,6.205,6.205,69400.0
2009-02-11 13:30:00,7.14,7.15,7.13,7.14,229700.0,6.205,6.2137,6.1963,6.205,229700.0
2009-02-11 13:40:00,7.14,7.14,7.1,7.11,325600.0,6.205,6.205,6.1703,6.179,325600.0
2009-02-11 13:50:00,7.11,7.12,7.1,7.11,463900.0,6.179,6.1876,6.1703,6.179,463900.0
2009-02-11 14:00:00,7.11,7.14,7.09,7.13,653800.0,6.179,6.205,6.1616,6.1963,653800.0
2009-02-11 14:10:00,7.13,7.14,7.05,7.05,195800.0,6.1963,6.205,6.1268,6.1268,195800.0
2009-02-11 14:20:00,7.05,7.13,7.04,7.11,353100.0,6.1268,6.1963,6.1181,6.179,353100.0
2009-02-11 14:30:00,7.11,7.14,7.09,7.13,257300.0,6.179,6.205,6.1616,6.1963,257300.0
2009-02-11 14:40:00,7.12,7.13,7.1,7.11,342300.0,6.1876,6.1963,6.1703,6.179,342300.0
2009-02-11 14:50:00,7.1,7.21,7.1,7.17,357000.0,6.1703,6.2659,6.1703,6.2311,357000.0
2009-02-11 15:00:00,7.18,7.18,7.11,7.11,264500.0,6.2398,6.2398,6.179,6.179,264500.0
2009-02-11 15:10:00,7.11,7.15,7.1,7.13,182200.0,6.179,6.2137,6.1703,6.1963,182200.0
2009-02-11 15:20:00,7.13,7.15,7.13,7.15,464100.0,6.1963,6.2137,6.1963,6.2137,464100.0
2009-02-11 15:30:00,7.15,7.16,7.11,7.12,479500.0,6.2137,6.2224,6.179,6.1876,479500.0
2009-02-11 15:40:00,7.12,7.15,7.12,7.14,610100.0,6.1876,6.2137,6.1876,6.205,610100.0
2009-02-11 15:50:00,7.14,7.19,7.14,7.19,997800.0,6.205,6.2485,6.205,6.2485,997800.0
2009-02-12 09:30:00,7.21,7.21,7.04,7.08,322000.0,6.2659,6.2659,6.1181,6.1529,322000.0
2009-02-12 09:40:00,7.08,7.1,7.02,7.09,272000.0,6.1529,6.1703,6.1007,6.1616,272000.0
2009-02-12 09:50:00,7.1,7.13,7.03,7.04,486200.0,6.1703,6.1963,6.1094,6.1181,486200.0
2009-02-12 10:00:00,7.04,7.17,7.01,7.16,447400.0,6.1181,6.2311,6.0921,6.2224,447400.0
2009-02-12 10:10:00,7.16,7.21,7.14,7.18,350800.0,6.2224,6.2659,6.205,6.2398,350800.0
2009-02-12 10:20:00,7.18,7.29,7.16,7.26,398300.0,6.2398,6.3354,6.2224,6.3093,398300.0
2009-02-12 10:30:00,7.27,7.27,7.14,7.15,231400.0,6.318,6.318,6.205,6.2137,231400.0
2009-02-12 10:40:00,7.15,7.2,7.11,7.2,242900.0,6.2137,6.2572,6.179,6.2572,242900.0
2009-02-12 10:50:00,7.2,7.2,7.14,7.17,190100.0,6.2572,6.2572,6.205,6.2311,190100.0
2009-02-12 11:00:00,7.16,7.22,7.12,7.2,290100.0,6.2224,6.2746,6.1876,6.2572,290100.0
2009-02-12 11:10:00,7.2,7.21,7.13,7.14,232900.0,6.2572,6.2659,6.1963,6.205,232900.0
2009-02-12 11:20:00,7.13,7.17,7.1,7.1,234600.0,6.1963,6.2311,6.1703,6.1703,234600.0
2009-02-12 11:30:00,7.1,7.13,7.1,7.1,152100.0,6.1703,6.1963,6.1703,6.1703,152100.0
2009-02-12 11:40:00,7.1,7.19,7.1,7.19,191700.0,6.1703,6.2485,6.1703,6.2485,191700.0
2009-02-12 11:50:00,7.18,7.22,7.15,7.2,397600.0,6.2398,6.2746,6.2137,6.2572,397600.0
2009-02-12 12:00:00,7.2,7.26,7.19,7.21,295300.0,6.2572,6.3093,6.2485,6.2659,295300.0
2009-02-12 12:10:00,7.21,7.22,7.19,7.21,174300.0,6.2659,6.2746,6.2485,6.2659,174300.0
2009-02-12 12:20:00,7.21,7.28,7.2,7.25,138900.0,6.2659,6.3267,6.2572,6.3006,138900.0
2009-02-12 12:30:00,7.26,7.26,7.21,7.21,132200.0,6.3093,6.3093,6.2659,6.2659,132200.0
2009-02-12 12:40:00,7.21,7.21,7.19,7.21,79400.0,6.2659,6.2659,6.2485,6.2659,79400.0
2009-02-12 12:50:00,7.21,7.22,7.2,7.21,61700.0,6.2659,6.2746,6.2572,6.2659,61700.0
2009-02-12 13:00:00,7.2,7.22,7.19,7.21,193900.0,6.2572,6.2746,6.2485,6.2659,193900.0
2009-02-12 13:10:00,7.2,7.21,7.15,7.16,240600.0,6.2572,6.2659,6.2137,6.2224,240600.0
2009-02-12 13:20:00,7.16,7.18,7.15,7.18,195100.0,6.2224,6.2398,6.2137,6.2398,195100.0
2009-02-12 13:30:00,7.18,7.2,7.1,7.12,333400.0,6.2398,6.2572,6.1703,6.1876,333400.0
2009-02-12 13:40:00,7.11,7.12,7.08,7.11,294900.0,6.179,6.1876,6.1529,6.179,294900.0
2009-02-12 13:50:00,7.12,7.16,7.11,7.15,126800.0,6.1876,6.2224,6.179,6.2137,126800.0
2009-02-12 14:00:00,7.15,7.16,7.09,7.14,228800.0,6.2137,6.2224,6.1616,6.205,228800.0
2009-02-12 14:10:00,7.13,7.2,7.12,7.17,216400.0,6.1963,6.2572,6.1876,6.2311,216400.0
2009-02-12 14:20:00,7.16,7.17,7.14,7.16,136800.0,6.2224,6.2311,6.205,6.2224,136800.0
2009-02-12 14:30:00,7.15,7.17,7.1,7.14,246600.0,6.2137,6.2311,6.1703,6.205,246600.0
2009-02-12 14:40:00,7.14,7.14,7.1,7.14,234900.0,6.205,6.205,6.1703,6.205,234900.0
2009-02-12 14:50:00,7.14,7.15,7.1,7.12,297900.0,6.205,6.2137,6.1703,6.1876,297900.0
2009-02-12 15:00:00,7.12,7.15,7.1,7.14,280200.0,6.1876,6.2137,6.1703,6.205,280200.0
2009-02-12 15:10:00,7.14,7.19,7.14,7.18,388700.0,6.205,6.2485,6.205,6.2398,388700.0
2009-02-12 15:20:00,7.18,7.27,7.15,7.26,698300.0,6.2398,6.318,6.2137,6.3093,698300.0
2009-02-12 15:30:00,7.27,7.27,7.19,7.24,749800.0,6.318,6.318,6.2485,6.2919,749800.0
2009-02-12 15:40:00,7.23,7.32,7.23,7.27,777200.0,6.2832,6.3615,6.2832,6.318,777200.0
2009-02-12 15:50:00,7.27,7.34,7.27,7.33,491400.0,6.318,6.3788,6.318,6.3701,491400.0
2009-02-13 09:30:00,7.33,7.45,7.19,7.22,278300.0,6.3701,6.4744,6.2485,6.2746,278300.0
2009-02-13 09:40:00,7.21,7.28,7.21,7.28,220000.0,6.2659,6.3267,6.2659,6.3267,220000.0
2009-02-13 09:50:00,7.28,7.33,7.25,7.33,174700.0,6.3267,6.3701,6.3006,6.3701,174700.0
2009-02-13 10:00:00,7.32,7.33,7.29,7.32,165700.0,6.3615,6.3701,6.3354,6.3615,165700.0
2009-02-13 10:10:00,7.31,7.34,7.27,7.29,192400.0,6.3528,6.3788,6.318,6.3354,192400.0
2009-02-13 10:20:00,7.29,7.36,7.29,7.31,186000.0,6.3354,6.3962,6.3354,6.3528,186000.0
2009-02-13 10:30:00,7.31,7.41,7.3,7.4,262200.0,6.3528,6.4397,6.3441,6.431,262200.0
2009-02-13 10:40:00,7.41,7.42,7.39,7.41,174200.0,6.4397,6.4484,6.4223,6.4397,174200.0
2009-02-13 10:50:00,7.4,7.42,7.39,7.41,127100.0,6.431,6.4484,6.4223,6.4397,127100.0
2009-02-13 11:00:00,7.42,7.42,7.36,7.36,171900.0,6.4484,6.4484,6.3962,6.3962,171900.0
2009-02-13 11:10:00,7.36,7.38,7.33,7.37,196500.0,6.3962,6.4136,6.3701,6.4049,196500.0
2009-02-13 11:20:00,7.36,7.37,7.28,7.32,247900.0,6.3962,6.4049,6.3267,6.3615,247900.0
2009-02-13 11:30:00,7.32,7.35,7.31,7.34,142100.0,6.3615,6.3875,6.3528,6.3788,142100.0
2009-02-13 11:40:00,7.34,7.34,7.28,7.29,117500.0,6.3788,6.3788,6.3267,6.3354,117500.0
2009-02-13 11:50:00,7.28,7.32,7.28,7.28,177100.0,6.3267,6.3615,6.3267,6.3267,177100.0
2009-02-13 12:00:00,7.28,7.31,7.27,7.27,145000.0,6.3267,6.3528,6.318,6.318,145000.0
2009-02-13 12:10:00,7.27,7.3,7.26,7.28,119900.0,6.318,6.3441,6.3093,6.3267,119900.0
2009-02-13 12:20:00,7.28,7.34,7.28,7.34,159700.0,6.3267,6.3788,6.3267,6.3788,159700.0
2009-02-13 12:30:00,7.34,7.43,7.34,7.39,513600.0,6.3788,6.4571,6.3788,6.4223,513600.0
2009-02-13 12:40:00,7.4,7.41,7.37,7.39,146400.0,6.431,6.4397,6.4049,6.4223,146400.0
2009-02-13 12:50:00,7.38,7.39,7.36,7.39,225200.0,6.4136,6.4223,6.3962,6.4223,225200.0
2009-02-13 13:00:00,7.38,7.42,7.38,7.41,201600.0,6.4136,6.4484,6.4136,6.4397,201600.0
2009-02-13 13:10:00,7.41,7.43,7.39,7.41,233200.0,6.4397,6.4571,6.4223,6.4397,233200.0
2009-02-13 13:20:00,7.41,7.44,7.4,7.42,275200.0,6.4397,6.4657,6.431,6.4484,275200.0
2009-02-13 13:30:00,7.42,7.45,7.41,7.42,205200.0,6.4484,6.4744,6.4397,6.4484,205200.0
2009-02-13 13:40:00,7.42,7.48,7.4,7.48,311000.0,6.4484,6.5005,6.431,6.5005,311000.0
2009-02-13 13:50:00,7.47,7.48,7.41,7.42,194200.0,6.4918,6.5005,6.4397,6.4484,194200.0
2009-02-13 14:00:00,7.41,7.45,7.37,7.38,167400.0,6.4397,6.4744,6.4049,6.4136,167400.0
2009-02-13 14:10:00,7.39,7.41,7.36,7.38,185700.0,6.4223,6.4397,6.3962,6.4136,185700.0
2009-02-13 14:20:00,7.37,7.4,7.36,7.39,238900.0,6.4049,6.431,6.3962,6.4223,238900.0
2009-02-13 14:30:00,7.39,7.39,7.34,7.36,182000.0,6.4223,6.4223,6.3788,6.3962,182000.0
2009-02-13 14:40:00,7.36,7.37,7.32,7.34,176600.0,6.3962,6.4049,6.3615,6.3788,176600.0
2009-02-13 14:50:00,7.34,7.39,7.32,7.33,296900.0,6.3788,6.4223,6.3615,6.3701,296900.0
2009-02-13 15:00:00,7.33,7.36,7.28,7.31,279800.0,6.3701,6.3962,6.3267,6.3528,279800.0
2009-02-13 15:10:00,7.31,7.33,7.31,7.33,214700.0,6.3528,6.3701,6.3528,6.3701,214700.0
2009-02-13 15:20:00,7.33,7.38,7.32,7.37,211900.0,6.3701,6.4136,6.3615,6.4049,211900.0
2009-02-13 15:30:00,7.38,7.4,7.34,7.35,255600.0,6.4136,6.431,6.3788,6.3875,255600.0
2009-02-13 15:40:00,7.36,7.37,7.33,7.37,405400.0,6.3962,6.4049,6.3701,6.4049,405400.0
2009-02-13 15:50:00,7.36,7.37,7.29,7.29,345900.0,6.3962,6.4049,6.3354,6.3354,345900.0
2009-02-17 09:30:00,7.05,7.1,6.99,7.05,422000.0,6.1268,6.1703,6.0747,6.1268,422000.0
2009-02-17 09:40:00,7.05,7.11,6.99,7.02,336700.0,6.1268,6.179,6.0747,6.1007,336700.0
2009-02-17 09:50:00,7.01,7.04,6.97,7.02,488100.0,6.0921,6.1181,6.0573,6.1007,488100.0
2009-02-17 10:00:00,7.02,7.06,7.02,7.05,291100.0,6.1007,6.1355,6.1007,6.1268,291100.0
2009-02-17 10:10:00,7.05,7.05,6.96,6.97,303800.0,6.1268,6.1268,6.0486,6.0573,303800.0
2009-02-17 10:20:00,6.97,7.04,6.96,7.0,257400.0,6.0573,6.1181,6.0486,6.0834,257400.0
2009-02-17 10:30:00,7.0,7.03,6.99,7.02,316400.0,6.0834,6.1094,6.0747,6.1007,316400.0
2009-02-17 10:40:00,7.02,7.1,7.01,7.04,330700.0,6.1007,6.1703,6.0921,6.1181,330700.0
2009-02-17 10:50:00,7.04,7.08,7.02,7.03,251800.0,6.1181,6.1529,6.1007,6.1094,251800.0
2009-02-17 11:00:00,7.03,7.03,7.0,7.0,183500.0,6.1094,6.1094,6.0834,6.0834,183500.0
2009-02-17 11:10:00,7.0,7.05,6.99,7.0,216800.0,6.0834,6.1268,6.0747,6.0834,216800.0
2009-02-17 11:20:00,7.0,7.02,6.99,7.0,205900.0,6.0834,6.1007,6.0747,6.0834,205900.0
2009-02-17 11:30:00,7.0,7.01,6.96,6.96,264200.0,6.0834,6.0921,6.0486,6.0486,264200.0
2009-02-17 11:40:00,6.96,7.01,6.96,6.99,187700.0,6.0486,6.0921,6.0486,6.0747,187700.0
2009-02-17 11:50:00,6.98,7.0,6.96,6.99,240400.0,6.066,6.0834,6.0486,6.0747,240400.0
2009-02-17 12:00:00,6.99,7.02,6.98,7.0,131700.0,6.0747,6.1007,6.066,6.0834,131700.0
2009-02-17 12:10:00,7.01,7.01,6.98,7.01,167700.0,6.0921,6.0921,6.066,6.0921,167700.0
2009-02-17 12:20:00,7.0,7.01,6.95,6.96,123800.0,6.0834,6.0921,6.0399,6.0486,123800.0
2009-02-17 12:30:00,6.97,6.99,6.96,6.98,130100.0,6.0573,6.0747,6.0486,6.066,130100.0
2009-02-17 12:40:00,6.99,7.0,6.96,6.97,163600.0,6.0747,6.0834,6.0486,6.0573,163600.0
2009-02-17 12:50:00,6.97,6.98,6.97,6.97,120900.0,6.0573,6.066,6.0573,6.0573,120900.0
2009-02-17 13:00:00,6.97,6.97,6.95,6.97,266200.0,6.0573,6.0573,6.0399,6.0573,266200.0
2009-02-17 13:10:00,6.96,6.98,6.95,6.97,328300.0,6.0486,6.066,6.0399,6.0573,328300.0
2009-02-17 13:20:00,6.97,6.99,6.96,6.96,303500.0,6.0573,6.0747,6.0486,6.0486,303500.0
2009-02-17 13:30:00,6.96,6.98,6.93,6.97,243700.0,6.0486,6.066,6.0225,6.0573,243700.0
2009-02-17 13:40:00,6.97,7.02,6.95,7.0,167600.0,6.0573,6.1007,6.0399,6.0834,167600.0
2009-02-17 13:50:00,7.0,7.01,6.97,6.99,126100.0,6.0834,6.0921,6.0573,6.0747,126100.0
2009-02-17 14:00:00,6.99,7.01,6.96,6.98,174700.0,6.0747,6.0921,6.0486,6.066,174700.0
2009-02-17 14:10:00,6.98,6.99,6.98,6.98,134300.0,6.066,6.0747,6.066,6.066,134300.0
2009-02-17 14:20:00,6.99,6.99,6.97,6.98,200400.0,6.0747,6.0747,6.0573,6.066,200400.0
2009-02-17 14:30:00,6.98,7.03,6.98,7.01,139900.0,6.066,6.1094,6.066,6.0921,139900.0
2009-02-17 14:40:00,7.02,7.02,6.98,6.98,187200.0,6.1007,6.1007,6.066,6.066,187200.0
2009-02-17 14:50:00,6.99,6.99,6.96,6.98,350400.0,6.0747,6.0747,6.0486,6.066,350400.0
2009-02-17 15:00:00,6.98,7.01,6.96,7.01,238700.0,6.066,6.0921,6.0486,6.0921,238700.0
2009-02-17 15:10:00,7.0,7.0,6.96,6.98,325900.0,6.0834,6.0834,6.0486,6.066,325900.0
2009-02-17 15:20:00,6.98,7.04,6.95,6.99,432700.0,6.066,6.1181,6.0399,6.0747,432700.0
2009-02-17 15:30:00,6.98,7.1,6.98,7.05,555300.0,6.066,6.1703,6.066,6.1268,555300.0
2009-02-17 15:40:00,7.05,7.06,6.98,6.99,613200.0,6.1268,6.1355,6.066,6.0747,613200.0
2009-02-17 15:50:00,7.0,7.02,6.95,6.95,739100.0,6.0834,6.1007,6.0399,6.0399,739100.0
2009-02-18 09:30:00,7.02,7.05,6.85,6.86,325300.0,6.1007,6.1268,5.953,5.9617,325300.0
2009-02-18 09:40:00,6.85,6.9,6.8,6.8,340000.0,5.953,5.9965,5.9095,5.9095,340000.0
2009-02-18 09:50:00,6.8,6.84,6.74,6.79,823200.0,5.9095,5.9443,5.8574,5.9009,823200.0
2009-02-18 10:00:00,6.79,6.82,6.73,6.75,523500.0,5.9009,5.9269,5.8487,5.8661,523500.0
2009-02-18 10:10:00,6.74,6.75,6.65,6.68,439500.0,5.8574,5.8661,5.7792,5.8053,439500.0
2009-02-18 10:20:00,6.69,6.73,6.68,6.72,238600.0,5.814,5.8487,5.8053,5.84,238600.0
2009-02-18 10:30:00,6.72,6.76,6.64,6.67,464300.0,5.84,5.8748,5.7705,5.7966,464300.0
2009-02-18 10:40:00,6.68,6.7,6.65,6.66,236100.0,5.8053,5.8226,5.7792,5.7879,236100.0
2009-02-18 10:50:00,6.66,6.69,6.61,6.61,266000.0,5.7879,5.814,5.7444,5.7444,266000.0
2009-02-18 11:00:00,6.62,6.63,6.6,6.61,200900.0,5.7531,5.7618,5.7357,5.7444,200900.0
2009-02-18 11:10:00,6.61,6.72,6.6,6.71,193700.0,5.7444,5.84,5.7357,5.8313,193700.0
2009-02-18 11:20:00,6.7,6.74,6.7,6.73,233300.0,5.8226,5.8574,5.8226,5.8487,233300.0
2009-02-18 11:30:00,6.72,6.75,6.7,6.75,362500.0,5.84,5.8661,5.8226,5.8661,362500.0
2009-02-18 11:40:00,6.74,6.79,6.73,6.79,328000.0,5.8574,5.9009,5.8487,5.9009,328000.0
2009-02-18 11:50:00,6.78,6.83,6.77,6.8,365200.0,5.8922,5.9356,5.8835,5.9095,365200.0
2009-02-18 12:00:00,6.8,6.84,6.8,6.81,351200.0,5.9095,5.9443,5.9095,5.9182,351200.0
2009-02-18 12:10:00,6.82,6.83,6.79,6.79,214700.0,5.9269,5.9356,5.9009,5.9009,214700.0
2009-02-18 12:20:00,6.79,6.8,6.78,6.79,124100.0,5.9009,5.9095,5.8922,5.9009,124100.0
2009-02-18 12:30:00,6.79,6.8,6.77,6.77,229000.0,5.9009,5.9095,5.8835,5.8835,229000.0
2009-02-18 12:40:00,6.78,6.8,6.77,6.79,275400.0,5.8922,5.9095,5.8835,5.9009,275400.0
2009-02-18 12:50:00,6.78,6.81,6.78,6.79,283400.0,5.8922,5.9182,5.8922,5.9009,283400.0
2009-02-18 13:00:00,6.79,6.81,6.77,6.78,321100.0,5.9009,5.9182,5.8835,5.8922,321100.0
2009-02-18 13:10:00,6.78,6.79,6.77,6.78,292900.0,5.8922,5.9009,5.8835,5.8922,292900.0
2009-02-18 13:20:00,6.78,6.8,6.77,6.78,254500.0,5.8922,5.9095,5.8835,5.8922,254500.0
2009-02-18 13:30:00,6.78,6.81,6.74,6.75,349800.0,5.8922,5.9182,5.8574,5.8661,349800.0
2009-02-18 13:40:00,6.75,6.76,6.74,6.75,138800.0,5.8661,5.8748,5.8574,5.8661,138800.0
2009-02-18 13:50:00,6.75,6.77,6.75,6.75,220400.0,5.8661,5.8835,5.8661,5.8661,220400.0
2009-02-18 14:00:00,6.75,6.77,6.75,6.77,247000.0,5.8661,5.8835,5.8661,5.8835,247000.0
2009-02-18 14:10:00,6.77,6.77,6.7,6.72,524500.0,5.8835,5.8835,5.8226,5.84,524500.0
2009-02-18 14:20:00,6.72,6.74,6.7,6.72,449800.0,5.84,5.8574,5.8226,5.84,449800.0
2009-02-18 14:30:00,6.72,6.73,6.66,6.66,425000.0,5.84,5.8487,5.7879,5.7879,425000.0
2009-02-18 14:40:00,6.66,6.68,6.65,6.66,297500.0,5.7879,5.8053,5.7792,5.7879,297500.0
2009-02-18 14:50:00,6.66,6.7,6.64,6.69,392700.0,5.7879,5.8226,5.7705,5.814,392700.0
2009-02-18 15:00:00,6.69,6.74,6.65,6.65,586200.0,5.814,5.8574,5.7792,5.7792,586200.0
2009-02-18 15:10:00,6.65,6.68,6.64,6.66,437400.0,5.7792,5.8053,5.7705,5.7879,437400.0
2009-02-18 15:20:00,6.67,6.71,6.65,6.66,445800.0,5.7966,5.8313,5.7792,5.7879,445800.0
2009-02-18 15:30:00,6.67,6.69,6.66,6.67,271300.0,5.7966,5.814,5.7879,5.7966,271300.0
2009-02-18 15:40:00,6.67,6.72,6.66,6.69,506700.0,5.7966,5.84,5.7879,5.814,506700.0
2009-02-18 15:50:00,6.69,6.7,6.69,6.69,466600.0,5.814,5.8226,5.814,5.814,466600.0
2009-02-19 09:30:00,6.76,6.92,6.66,6.74,279700.0,5.8748,6.0138,5.7879,5.8574,279700.0
2009-02-19 09:40:00,6.75,6.98,6.74,6.97,504000.0,5.8661,6.066,5.8574,6.0573,504000.0
2009-02-19 09:50:00,6.97,7.1,6.97,7.08,821600.0,6.0573,6.1703,6.0573,6.1529,821600.0
2009-02-19 10:00:00,7.08,7.09,6.97,7.04,673100.0,6.1529,6.1616,6.0573,6.1181,673100.0
2009-02-19 10:10:00,7.05,7.07,6.99,6.99,352000.0,6.1268,6.1442,6.0747,6.0747,352000.0
2009-02-19 10:20:00,6.99,7.03,6.92,6.96,252400.0,6.0747,6.1094,6.0138,6.0486,252400.0
2009-02-19 10:30:00,6.96,7.01,6.95,7.0,359300.0,6.0486,6.0921,6.0399,6.0834,359300.0
2009-02-19 10:40:00,7.0,7.02,6.97,7.01,265300.0,6.0834,6.1007,6.0573,6.0921,265300.0
2009-02-19 10:50:00,7.0,7.03,6.99,7.0,182100.0,6.0834,6.1094,6.0747,6.0834,182100.0
2009-02-19 11:00:00,7.0,7.06,7.0,7.01,239600.0,6.0834,6.1355,6.0834,6.0921,239600.0
2009-02-19 11:10:00,7.01,7.02,6.99,7.0,193800.0,6.0921,6.1007,6.0747,6.0834,193800.0
2009-02-19 11:20:00,7.0,7.01,6.91,7.0,273100.0,6.0834,6.0921,6.0051,6.0834,273100.0
2009-02-19 11:30:00,7.0,7.01,6.98,7.0,265500.0,6.0834,6.0921,6.066,6.0834,265500.0
2009-02-19 11:40:00,7.01,7.01,6.99,7.0,294600.0,6.0921,6.0921,6.0747,6.0834,294600.0
2009-02-19 11:50:00,7.0,7.01,6.96,6.98,161300.0,6.0834,6.0921,6.0486,6.066,161300.0
2009-02-19 12:00:00,6.99,6.99,6.94,6.98,193000.0,6.0747,6.0747,6.0312,6.066,193000.0
2009-02-19 12:10:00,6.98,7.01,6.93,6.96,193700.0,6.066,6.0921,6.0225,6.0486,193700.0
2009-02-19 12:20:00,6.96,7.01,6.96,7.01,156300.0,6.0486,6.0921,6.0486,6.0921,156300.0
2009-02-19 12:30:00,7.0,7.04,6.99,7.04,181600.0,6.0834,6.1181,6.0747,6.1181,181600.0
2009-02-19 12:40:00,7.04,7.04,7.03,7.03,52900.0,6.1181,6.1181,6.1094,6.1094,52900.0
2009-02-19 12:50:00,7.04,7.08,7.03,7.08,206700.0,6.1181,6.1529,6.1094,6.1529,206700.0
2009-02-19 13:00:00,7.07,7.08,7.01,7.06,152700.0,6.1442,6.1529,6.0921,6.1355,152700.0
2009-02-19 13:10:00,7.06,7.08,7.05,7.08,92600.0,6.1355,6.1529,6.1268,6.1529,92600.0
2009-02-19 13:20:00,7.07,7.08,7.02,7.06,201400.0,6.1442,6.1529,6.1007,6.1355,201400.0
2009-02-19 13:30:00,7.05,7.06,7.0,7.01,249800.0,6.1268,6.1355,6.0834,6.0921,249800.0
2009-02-19 13:40:00,7.01,7.01,6.99,7.0,207800.0,6.0921,6.0921,6.0747,6.0834,207800.0
2009-02-19 13:50:00,7.0,7.01,6.95,6.97,389000.0,6.0834,6.0921,6.0399,6.0573,389000.0
2009-02-19 14:00:00,6.98,7.01,6.98,6.98,197500.0,6.066,6.0921,6.066,6.066,197500.0
2009-02-19 14:10:00,6.98,6.99,6.92,6.92,206100.0,6.066,6.0747,6.0138,6.0138,206100.0
2009-02-19 14:20:00,6.93,6.93,6.91,6.91,214300.0,6.0225,6.0225,6.0051,6.0051,214300.0
2009-02-19 14:30:00,6.92,6.92,6.86,6.87,289800.0,6.0138,6.0138,5.9617,5.9704,289800.0
2009-02-19 14:40:00,6.87,6.87,6.79,6.8,453300.0,5.9704,5.9704,5.9009,5.9095,453300.0
2009-02-19 14:50:00,6.8,6.81,6.79,6.8,281700.0,5.9095,5.9182,5.9009,5.9095,281700.0
2009-02-19 15:00:00,6.8,6.82,6.77,6.77,329600.0,5.9095,5.9269,5.8835,5.8835,329600.0
2009-02-19 15:10:00,6.77,6.78,6.72,6.72,337100.0,5.8835,5.8922,5.84,5.84,337100.0
2009-02-19 15:20:00,6.72,6.78,6.72,6.77,224400.0,5.84,5.8922,5.84,5.8835,224400.0
2009-02-19 15:30:00,6.78,6.78,6.67,6.68,382000.0,5.8922,5.8922,5.7966,5.8053,382000.0
2009-02-19 15:40:00,6.68,6.74,6.65,6.73,571600.0,5.8053,5.8574,5.7792,5.8487,571600.0
2009-02-19 15:50:00,6.73,6.74,6.67,6.68,1039500.0,5.8487,5.8574,5.7966,5.8053,1039500.0
2009-02-20 09:30:00,6.47,6.65,6.47,6.5,663500.0,5.6228,5.7792,5.6228,5.6488,663500.0
2009-02-20 09:40:00,6.51,6.57,6.48,6.52,343300.0,5.6575,5.7097,5.6315,5.6662,343300.0
2009-02-20 09:50:00,6.52,6.57,6.51,6.55,202100.0,5.6662,5.7097,5.6575,5.6923,202100.0
2009-02-20 10:00:00,6.55,6.61,6.52,6.52,284700.0,5.6923,5.7444,5.6662,5.6662,284700.0
2009-02-20 10:10:00,6.53,6.55,6.48,6.49,275700.0,5.6749,5.6923,5.6315,5.6401,275700.0
2009-02-20 10:20:00,6.48,6.5,6.45,6.48,245600.0,5.6315,5.6488,5.6054,5.6315,245600.0
2009-02-20 10:30:00,6.48,6.49,6.45,6.47,133300.0,5.6315,5.6401,5.6054,5.6228,133300.0
2009-02-20 10:40:00,6.48,6.53,6.47,6.52,436200.0,5.6315,5.6749,5.6228,5.6662,436200.0
2009-02-20 10:50:00,6.52,6.53,6.45,6.5,528600.0,5.6662,5.6749,5.6054,5.6488,528600.0
2009-02-20 11:00:00,6.5,6.52,6.4,6.4,426300.0,5.6488,5.6662,5.5619,5.5619,426300.0
2009-02-20 11:10:00,6.4,6.41,6.35,6.36,287500.0,5.5619,5.5706,5.5185,5.5272,287500.0
2009-02-20 11:20:00,6.36,6.37,6.35,6.35,151100.0,5.5272,5.5359,5.5185,5.5185,151100.0
2009-02-20 11:30:00,6.35,6.36,6.32,6.35,233400.0,5.5185,5.5272,5.4924,5.5185,233400.0
2009-02-20 11:40:00,6.35,6.36,6.31,6.31,136200.0,5.5185,5.5272,5.4837,5.4837,136200.0
2009-02-20 11:50:00,6.31,6.33,6.29,6.32,146600.0,5.4837,5.5011,5.4663,5.4924,146600.0
2009-02-20 12:00:00,6.32,6.34,6.32,6.34,132900.0,5.4924,5.5098,5.4924,5.5098,132900.0
2009-02-20 12:10:00,6.34,6.35,6.31,6.32,266700.0,5.5098,5.5185,5.4837,5.4924,266700.0
2009-02-20 12:20:00,6.33,6.34,6.28,6.28,78900.0,5.5011,5.5098,5.4576,5.4576,78900.0
2009-02-20 12:30:00,6.28,6.3,6.27,6.28,119500.0,5.4576,5.475,5.449,5.4576,119500.0
2009-02-20 12:40:00,6.28,6.29,6.2,6.22,168600.0,5.4576,5.4663,5.3881,5.4055,168600.0
2009-02-20 12:50:00,6.22,6.22,6.18,6.18,131000.0,5.4055,5.4055,5.3707,5.3707,131000.0
2009-02-20 13:00:00,6.18,6.2,6.15,6.16,159400.0,5.3707,5.3881,5.3447,5.3534,159400.0
2009-02-20 13:10:00,6.16,6.17,6.1,6.1,221900.0,5.3534,5.362,5.3012,5.3012,221900.0
2009-02-20 13:20:00,6.11,6.18,6.1,6.14,195900.0,5.3099,5.3707,5.3012,5.336,195900.0
2009-02-20 13:30:00,6.15,6.18,6.13,6.17,284100.0,5.3447,5.3707,5.3273,5.362,284100.0
2009-02-20 13:40:00,6.17,6.19,6.15,6.18,216100.0,5.362,5.3794,5.3447,5.3707,216100.0
2009-02-20 13:50:00,6.17,6.21,6.17,6.2,193900.0,5.362,5.3968,5.362,5.3881,193900.0
2009-02-20 14:00:00,6.21,6.21,6.17,6.21,188200.0,5.3968,5.3968,5.362,5.3968,188200.0
2009-02-20 14:10:00,6.21,6.3,6.2,6.27,358400.0,5.3968,5.475,5.3881,5.449,358400.0
2009-02-20 14:20:00,6.27,6.43,6.26,6.36,448000.0,5.449,5.588,5.4403,5.5272,448000.0
2009-02-20 14:30:00,6.37,6.41,6.34,6.39,283000.0,5.5359,5.5706,5.5098,5.5532,283000.0
2009-02-20 14:40:00,6.4,6.43,6.35,6.43,448200.0,5.5619,5.588,5.5185,5.588,448200.0
2009-02-20 14:50:00,6.43,6.5,6.41,6.43,605800.0,5.588,5.6488,5.5706,5.588,605800.0
2009-02-20 15:00:00,6.43,6.49,6.37,6.49,359000.0,5.588,5.6401,5.5359,5.6401,359000.0
2009-02-20 15:10:00,6.49,6.54,6.43,6.54,682400.0,5.6401,5.6836,5.588,5.6836,682400.0
2009-02-20 15:20:00,6.54,6.58,6.48,6.5,622800.0,5.6836,5.7184,5.6315,5.6488,622800.0
2009-02-20 15:30:00,6.5,6.52,6.46,6.49,323900.0,5.6488,5.6662,5.6141,5.6401,323900.0
2009-02-20 15:40:00,6.49,6.49,6.44,6.49,534800.0,5.6401,5.6401,5.5967,5.6401,534800.0
2009-02-20 15:50:00,6.49,6.54,6.48,6.52,594500.0,5.6401,5.6836,5.6315,5.6662,594500.0
2009-02-23 09:30:00,6.59,6.71,6.57,6.69,263200.0,5.727,5.8313,5.7097,5.814,263200.0
2009-02-23 09:40:00,6.69,6.73,6.63,6.67,432600.0,5.814,5.8487,5.7618,5.7966,432600.0
2009-02-23 09:50:00,6.67,6.73,6.65,6.71,315400.0,5.7966,5.8487,5.7792,5.8313,315400.0
2009-02-23 10:00:00,6.71,6.72,6.68,6.7,189000.0,5.8313,5.84,5.8053,5.8226,189000.0
2009-02-23 10:10:00,6.7,6.71,6.64,6.68,256100.0,5.8226,5.8313,5.7705,5.8053,256100.0
2009-02-23 10:20:00,6.67,6.69,6.65,6.68,153400.0,5.7966,5.814,5.7792,5.8053,153400.0
2009-02-23 10:30:00,6.68,6.69,6.62,6.63,290200.0,5.8053,5.814,5.7531,5.7618,290200.0
2009-02-23 10:40:00,6.63,6.66,6.6,6.66,208500.0,5.7618,5.7879,5.7357,5.7879,208500.0
2009-02-23 10:50:00,6.66,6.69,6.58,6.58,229900.0,5.7879,5.814,5.7184,5.7184,229900.0
2009-02-23 11:00:00,6.58,6.59,6.52,6.53,221100.0,5.7184,5.727,5.6662,5.6749,221100.0
2009-02-23 11:10:00,6.54,6.58,6.52,6.52,181300.0,5.6836,5.7184,5.6662,5.6662,181300.0
2009-02-23 11:20:00,6.53,6.6,6.53,6.59,155700.0,5.6749,5.7357,5.6749,5.727,155700.0
2009-02-23 11:30:00,6.58,6.6,6.52,6.6,148800.0,5.7184,5.7357,5.6662,5.7357,148800.0
2009-02-23 11:40:00,6.6,6.6,6.54,6.56,149400.0,5.7357,5.7357,5.6836,5.701,149400.0
2009-02-23 11:50:00,6.56,6.56,6.53,6.56,160400.0,5.701,5.701,5.6749,5.701,160400.0
2009-02-23 12:00:00,6.55,6.56,6.5,6.5,83700.0,5.6923,5.701,5.6488,5.6488,83700.0
2009-02-23 12:10:00,6.51,6.54,6.49,6.51,116000.0,5.6575,5.6836,5.6401,5.6575,116000.0
2009-02-23 12:20:00,6.5,6.53,6.49,6.5,112300.0,5.6488,5.6749,5.6401,5.6488,112300.0
2009-02-23 12:30:00,6.5,6.51,6.47,6.48,83400.0,5.6488,5.6575,5.6228,5.6315,83400.0
2009-02-23 12:40:00,6.48,6.48,6.43,6.43,107400.0,5.6315,5.6315,5.588,5.588,107400.0
2009-02-23 12:50:00,6.44,6.46,6.42,6.43,103800.0,5.5967,5.6141,5.5793,5.588,103800.0
2009-02-23 13:00:00,6.43,6.52,6.43,6.52,158700.0,5.588,5.6662,5.588,5.6662,158700.0
2009-02-23 13:10:00,6.52,6.54,6.51,6.53,69000.0,5.6662,5.6836,5.6575,5.6749,69000.0
2009-02-23 13:20:00,6.53,6.57,6.52,6.55,118400.0,5.6749,5.7097,5.6662,5.6923,118400.0
2009-02-23 13:30:00,6.56,6.58,6.53,6.58,160600.0,5.701,5.7184,5.6749,5.7184,160600.0
2009-02-23 13:40:00,6.57,6.61,6.57,6.58,134300.0,5.7097,5.7444,5.7097,5.7184,134300.0
2009-02-23 13:50:00,6.57,6.58,6.53,6.55,200700.0,5.7097,5.7184,5.6749,5.6923,200700.0
2009-02-23 14:00:00,6.55,6.6,6.52,6.55,245900.0,5.6923,5.7357,5.6662,5.6923,245900.0
2009-02-23 14:10:00,6.54,6.64,6.54,6.61,257700.0,5.6836,5.7705,5.6836,5.7444,257700.0
2009-02-23 14:20:00,6.61,6.67,6.6,6.67,219500.0,5.7444,5.7966,5.7357,5.7966,219500.0
2009-02-23 14:30:00,6.67,6.69,6.59,6.61,183400.0,5.7966,5.814,5.727,5.7444,183400.0
2009-02-23 14:40:00,6.61,6.62,6.56,6.57,168800.0,5.7444,5.7531,5.701,5.7097,168800.0
2009-02-23 14:50:00,6.57,6.59,6.48,6.5,355400.0,5.7097,5.727,5.6315,5.6488,355400.0
2009-02-23 15:00:00,6.5,6.56,6.49,6.53,255700.0,5.6488,5.701,5.6401,5.6749,255700.0
2009-02-23 15:10:00,6.53,6.56,6.51,6.53,315900.0,5.6749,5.701,5.6575,5.6749,315900.0
2009-02-23 15:20:00,6.52,6.53,6.45,6.5,260200.0,5.6662,5.6749,5.6054,5.6488,260200.0
2009-02-23 15:30:00,6.49,6.55,6.49,6.5,371500.0,5.6401,5.6923,5.6401,5.6488,371500.0
2009-02-23 15:40:00,6.51,6.53,6.45,6.46,453000.0,5.6575,5.6749,5.6054,5.6141,453000.0
2009-02-23 15:50:00,6.46,6.47,6.44,6.47,480300.0,5.6141,5.6228,5.5967,5.6228,480300.0
2009-02-24 09:30:00,6.51,6.58,6.42,6.51,325300.0,5.6614,5.7223,5.5831,5.6614,325300.0
2009-02-24 09:40:00,6.52,6.59,6.51,6.54,254300.0,5.6701,5.731,5.6614,5.6875,254300.0
2009-02-24 09:50:00,6.54,6.59,6.51,6.51,215000.0,5.6875,5.731,5.6614,5.6614,215000.0
2009-02-24 10:00:00,6.5,6.53,6.44,6.51,294000.0,5.6527,5.6788,5.6005,5.6614,294000.0
2009-02-24 10:10:00,6.51,6.53,6.45,6.47,214100.0,5.6614,5.6788,5.6092,5.6266,214100.0
2009-02-24 10:20:00,6.47,6.56,6.45,6.56,157000.0,5.6266,5.7049,5.6092,5.7049,157000.0
2009-02-24 10:30:00,6.56,6.59,6.54,6.56,172300.0,5.7049,5.731,5.6875,5.7049,172300.0
2009-02-24 10:40:00,6.55,6.61,6.54,6.6,114500.0,5.6962,5.7484,5.6875,5.7397,114500.0
2009-02-24 10:50:00,6.6,6.61,6.5,6.53,278300.0,5.7397,5.7484,5.6527,5.6788,278300.0
2009-02-24 11:00:00,6.52,6.56,6.51,6.52,129600.0,5.6701,5.7049,5.6614,5.6701,129600.0
2009-02-24 11:10:00,6.52,6.55,6.48,6.49,179500.0,5.6701,5.6962,5.6353,5.644,179500.0
2009-02-24 11:20:00,6.49,6.51,6.47,6.48,112000.0,5.644,5.6614,5.6266,5.6353,112000.0
2009-02-24 11:30:00,6.49,6.49,6.44,6.45,164500.0,5.644,5.644,5.6005,5.6092,164500.0
2009-02-24 11:40:00,6.46,6.48,6.41,6.41,85500.0,5.6179,5.6353,5.5744,5.5744,85500.0
2009-02-24 11:50:00,6.41,6.44,6.4,6.42,113900.0,5.5744,5.6005,5.5657,5.5831,113900.0
2009-02-24 12:00:00,6.42,6.46,6.4,6.4,124900.0,5.5831,5.6179,5.5657,5.5657,124900.0
2009-02-24 12:10:00,6.4,6.41,6.37,6.37,112500.0,5.5657,5.5744,5.5396,5.5396,112500.0
2009-02-24 12:20:00,6.37,6.39,6.37,6.38,113600.0,5.5396,5.557,5.5396,5.5483,113600.0
2009-02-24 12:30:00,6.38,6.42,6.37,6.4,119000.0,5.5483,5.5831,5.5396,5.5657,119000.0
2009-02-24 12:40:00,6.4,6.41,6.39,6.41,57800.0,5.5657,5.5744,5.557,5.5744,57800.0
2009-02-24 12:50:00,6.41,6.41,6.38,6.39,97700.0,5.5744,5.5744,5.5483,5.557,97700.0
2009-02-24 13:00:00,6.38,6.45,6.38,6.43,97500.0,5.5483,5.6092,5.5483,5.5918,97500.0
2009-02-24 13:10:00,6.43,6.44,6.35,6.37,175500.0,5.5918,5.6005,5.5223,5.5396,175500.0
2009-02-24 13:20:00,6.37,6.46,6.36,6.46,170400.0,5.5396,5.6179,5.531,5.6179,170400.0
2009-02-24 13:30:00,6.46,6.5,6.46,6.47,208300.0,5.6179,5.6527,5.6179,5.6266,208300.0
2009-02-24 13:40:00,6.48,6.48,6.44,6.44,145900.0,5.6353,5.6353,5.6005,5.6005,145900.0
2009-02-24 13:50:00,6.45,6.47,6.43,6.46,276000.0,5.6092,5.6266,5.5918,5.6179,276000.0
2009-02-24 14:00:00,6.46,6.46,6.44,6.45,138200.0,5.6179,5.6179,5.6005,5.6092,138200.0
2009-02-24 14:10:00,6.45,6.49,6.42,6.49,191600.0,5.6092,5.644,5.5831,5.644,191600.0
2009-02-24 14:20:00,6.48,6.49,6.44,6.45,219500.0,5.6353,5.644,5.6005,5.6092,219500.0
2009-02-24 14:30:00,6.46,6.47,6.45,6.47,171500.0,5.6179,5.6266,5.6092,5.6266,171500.0
2009-02-24 14:40:00,6.47,6.47,6.46,6.47,122800.0,5.6266,5.6266,5.6179,5.6266,122800.0
2009-02-24 14:50:00,6.47,6.54,6.46,6.52,346100.0,5.6266,5.6875,5.6179,5.6701,346100.0
2009-02-24 15:00:00,6.52,6.57,6.52,6.57,195400.0,5.6701,5.7136,5.6701,5.7136,195400.0
2009-02-24 15:10:00,6.57,6.58,6.55,6.57,231800.0,5.7136,5.7223,5.6962,5.7136,231800.0
2009-02-24 15:20:00,6.58,6.58,6.55,6.58,284100.0,5.7223,5.7223,5.6962,5.7223,284100.0
2009-02-24 15:30:00,6.57,6.59,6.57,6.59,279300.0,5.7136,5.731,5.7136,5.731,279300.0
2009-02-24 15:40:00,6.59,6.59,6.58,6.59,284600.0,5.731,5.731,5.7223,5.731,284600.0
2009-02-24 15:50:00,6.58,6.59,6.56,6.57,900000.0,5.7223,5.731,5.7049,5.7136,900000.0
2009-02-25 09:30:00,6.55,6.55,6.31,6.31,355400.0,5.6962,5.6962,5.4875,5.4875,355400.0
2009-02-25 09:40:00,6.31,6.35,6.2,6.2,645900.0,5.4875,5.5223,5.3918,5.3918,645900.0
2009-02-25 09:50:00,6.2,6.21,6.16,6.17,580400.0,5.3918,5.4005,5.357,5.3657,580400.0
2009-02-25 10:00:00,6.16,6.16,6.05,6.07,690500.0,5.357,5.357,5.2614,5.2788,690500.0
2009-02-25 10:10:00,6.07,6.08,6.0,6.04,593600.0,5.2788,5.2875,5.2179,5.2527,593600.0
2009-02-25 10:20:00,6.03,6.08,6.01,6.08,384400.0,5.244,5.2875,5.2266,5.2875,384400.0
2009-02-25 10:30:00,6.08,6.09,6.02,6.02,297100.0,5.2875,5.2961,5.2353,5.2353,297100.0
2009-02-25 10:40:00,6.02,6.02,5.83,5.9,1515200.0,5.2353,5.2353,5.07,5.1309,1515200.0
2009-02-25 10:50:00,5.91,6.0,5.88,5.99,394300.0,5.1396,5.2179,5.1135,5.2092,394300.0
2009-02-25 11:00:00,5.99,6.02,5.97,6.02,583800.0,5.2092,5.2353,5.1918,5.2353,583800.0
2009-02-25 11:10:00,6.02,6.03,5.98,5.98,285800.0,5.2353,5.244,5.2005,5.2005,285800.0
2009-02-25 11:20:00,5.99,6.06,5.98,6.06,278200.0,5.2092,5.2701,5.2005,5.2701,278200.0
2009-02-25 11:30:00,6.06,6.07,6.02,6.04,622400.0,5.2701,5.2788,5.2353,5.2527,622400.0
2009-02-25 11:40:00,6.03,6.11,6.03,6.08,381800.0,5.244,5.3135,5.244,5.2875,381800.0
2009-02-25 11:50:00,6.08,6.08,5.94,5.95,404800.0,5.2875,5.2875,5.1657,5.1744,404800.0
2009-02-25 12:00:00,5.94,5.96,5.91,5.93,757200.0,5.1657,5.1831,5.1396,5.157,757200.0
2009-02-25 12:10:00,5.92,5.94,5.91,5.93,284100.0,5.1483,5.1657,5.1396,5.157,284100.0
2009-02-25 12:20:00,5.93,5.93,5.9,5.91,151000.0,5.157,5.157,5.1309,5.1396,151000.0
2009-02-25 12:30:00,5.91,5.98,5.91,5.97,258000.0,5.1396,5.2005,5.1396,5.1918,258000.0
2009-02-25 12:40:00,5.98,5.99,5.95,5.98,276000.0,5.2005,5.2092,5.1744,5.2005,276000.0
2009-02-25 12:50:00,5.98,6.04,5.95,6.04,229200.0,5.2005,5.2527,5.1744,5.2527,229200.0
2009-02-25 13:00:00,6.04,6.09,6.03,6.08,269500.0,5.2527,5.2961,5.244,5.2875,269500.0
2009-02-25 13:10:00,6.09,6.09,6.05,6.05,203100.0,5.2961,5.2961,5.2614,5.2614,203100.0
2009-02-25 13:20:00,6.05,6.07,6.03,6.07,169100.0,5.2614,5.2788,5.244,5.2788,169100.0
2009-02-25 13:30:00,6.06,6.11,6.04,6.1,219300.0,5.2701,5.3135,5.2527,5.3048,219300.0
2009-02-25 13:40:00,6.11,6.14,6.1,6.14,260300.0,5.3135,5.3396,5.3048,5.3396,260300.0
2009-02-25 13:50:00,6.14,6.16,6.12,6.14,342000.0,5.3396,5.357,5.3222,5.3396,342000.0
2009-02-25 14:00:00,6.14,6.16,5.99,6.0,466800.0,5.3396,5.357,5.2092,5.2179,466800.0
2009-02-25 14:10:00,6.0,6.02,5.95,5.98,490700.0,5.2179,5.2353,5.1744,5.2005,490700.0
2009-02-25 14:20:00,5.98,6.0,5.94,5.98,417800.0,5.2005,5.2179,5.1657,5.2005,417800.0
2009-02-25 14:30:00,5.98,6.0,5.97,5.99,253400.0,5.2005,5.2179,5.1918,5.2092,253400.0
2009-02-25 14:40:00,5.99,6.05,5.99,6.0,601900.0,5.2092,5.2614,5.2092,5.2179,601900.0
2009-02-25 14:50:00,6.01,6.06,5.98,6.0,543800.0,5.2266,5.2701,5.2005,5.2179,543800.0
2009-02-25 15:00:00,5.99,6.12,5.99,6.09,443600.0,5.2092,5.3222,5.2092,5.2961,443600.0
2009-02-25 15:10:00,6.09,6.18,6.07,6.15,710200.0,5.2961,5.3744,5.2788,5.3483,710200.0
2009-02-25 15:20:00,6.15,6.21,6.12,6.15,1064200.0,5.3483,5.4005,5.3222,5.3483,1064200.0
2009-02-25 15:30:00,6.14,6.18,6.09,6.09,630200.0,5.3396,5.3744,5.2961,5.2961,630200.0
2009-02-25 15:40:00,6.09,6.13,6.06,6.07,689300.0,5.2961,5.3309,5.2701,5.2788,689300.0
2009-02-25 15:50:00,6.07,6.1,6.05,6.07,1109800.0,5.2788,5.3048,5.2614,5.2788,1109800.0
2009-02-26 09:30:00,6.2,6.2,6.04,6.06,329500.0,5.3918,5.3918,5.2527,5.2701,329500.0
2009-02-26 09:40:00,6.05,6.07,6.0,6.03,390200.0,5.2614,5.2788,5.2179,5.244,390200.0
2009-02-26 09:50:00,6.02,6.13,6.02,6.1,510300.0,5.2353,5.3309,5.2353,5.3048,510300.0
2009-02-26 10:00:00,6.1,6.13,6.04,6.12,692100.0,5.3048,5.3309,5.2527,5.3222,692100.0
2009-02-26 10:10:00,6.13,6.13,6.04,6.09,278500.0,5.3309,5.3309,5.2527,5.2961,278500.0
2009-02-26 10:20:00,6.08,6.18,6.08,6.17,286700.0,5.2875,5.3744,5.2875,5.3657,286700.0
2009-02-26 10:30:00,6.17,6.22,6.14,6.21,310800.0,5.3657,5.4092,5.3396,5.4005,310800.0
2009-02-26 10:40:00,6.21,6.22,6.16,6.21,377800.0,5.4005,5.4092,5.357,5.4005,377800.0
2009-02-26 10:50:00,6.21,6.22,6.18,6.21,363400.0,5.4005,5.4092,5.3744,5.4005,363400.0
2009-02-26 11:00:00,6.22,6.22,6.16,6.18,259600.0,5.4092,5.4092,5.357,5.3744,259600.0
2009-02-26 11:10:00,6.18,6.18,6.16,6.17,212200.0,5.3744,5.3744,5.357,5.3657,212200.0
2009-02-26 11:20:00,6.16,6.22,6.16,6.22,219400.0,5.357,5.4092,5.357,5.4092,219400.0
2009-02-26 11:30:00,6.22,6.22,6.18,6.19,315800.0,5.4092,5.4092,5.3744,5.3831,315800.0
2009-02-26 11:40:00,6.19,6.21,6.16,6.19,782100.0,5.3831,5.4005,5.357,5.3831,782100.0
2009-02-26 11:50:00,6.19,6.21,6.15,6.19,570300.0,5.3831,5.4005,5.3483,5.3831,570300.0
2009-02-26 12:00:00,6.18,6.21,6.18,6.2,314200.0,5.3744,5.4005,5.3744,5.3918,314200.0
2009-02-26 12:10:00,6.2,6.21,6.19,6.2,253200.0,5.3918,5.4005,5.3831,5.3918,253200.0
2009-02-26 12:20:00,6.2,6.21,6.14,6.17,124800.0,5.3918,5.4005,5.3396,5.3657,124800.0
2009-02-26 12:30:00,6.16,6.18,6.15,6.18,96000.0,5.357,5.3744,5.3483,5.3744,96000.0
2009-02-26 12:40:00,6.17,6.19,6.15,6.18,87300.0,5.3657,5.3831,5.3483,5.3744,87300.0
2009-02-26 12:50:00,6.18,6.2,6.15,6.15,86900.0,5.3744,5.3918,5.3483,5.3483,86900.0
2009-02-26 13:00:00,6.16,6.18,6.12,6.12,135000.0,5.357,5.3744,5.3222,5.3222,135000.0
2009-02-26 13:10:00,6.13,6.14,6.09,6.12,227100.0,5.3309,5.3396,5.2961,5.3222,227100.0
2009-02-26 13:20:00,6.11,6.2,6.11,6.18,314000.0,5.3135,5.3918,5.3135,5.3744,314000.0
2009-02-26 13:30:00,6.18,6.19,6.16,6.17,112700.0,5.3744,5.3831,5.357,5.3657,112700.0
2009-02-26 13:40:00,6.17,6.22,6.17,6.22,94500.0,5.3657,5.4092,5.3657,5.4092,94500.0
2009-02-26 13:50:00,6.22,6.24,6.21,6.24,151100.0,5.4092,5.4266,5.4005,5.4266,151100.0
2009-02-26 14:00:00,6.24,6.24,6.19,6.2,195500.0,5.4266,5.4266,5.3831,5.3918,195500.0
2009-02-26 14:10:00,6.2,6.25,6.2,6.2,289400.0,5.3918,5.4353,5.3918,5.3918,289400.0
2009-02-26 14:20:00,6.2,6.25,6.2,6.23,133400.0,5.3918,5.4353,5.3918,5.4179,133400.0
2009-02-26 14:30:00,6.24,6.25,6.2,6.23,285700.0,5.4266,5.4353,5.3918,5.4179,285700.0
2009-02-26 14:40:00,6.23,6.24,6.19,6.21,144000.0,5.4179,5.4266,5.3831,5.4005,144000.0
2009-02-26 14:50:00,6.21,6.22,6.15,6.17,214300.0,5.4005,5.4092,5.3483,5.3657,214300.0
2009-02-26 15:00:00,6.18,6.18,6.13,6.15,230600.0,5.3744,5.3744,5.3309,5.3483,230600.0
2009-02-26 15:10:00,6.15,6.16,6.1,6.1,360400.0,5.3483,5.357,5.3048,5.3048,360400.0
2009-02-26 15:20:00,6.11,6.13,6.1,6.1,181700.0,5.3135,5.3309,5.3048,5.3048,181700.0
2009-02-26 15:30:00,6.11,6.16,6.1,6.14,236500.0,5.3135,5.357,5.3048,5.3396,236500.0
2009-02-26 15:40:00,6.14,6.19,6.14,6.16,266800.0,5.3396,5.3831,5.3396,5.357,266800.0
2009-02-26 15:50:00,6.16,6.16,6.09,6.11,613100.0,5.357,5.357,5.2961,5.3135,613100.0
2009-02-27 09:30:00,6.03,6.1,5.89,5.89,366900.0,5.244,5.3048,5.1222,5.1222,366900.0
2009-02-27 09:40:00,5.89,5.99,5.87,5.92,357300.0,5.1222,5.2092,5.1048,5.1483,357300.0
2009-02-27 09:50:00,5.92,5.95,5.89,5.92,256300.0,5.1483,5.1744,5.1222,5.1483,256300.0
2009-02-27 10:00:00,5.92,5.94,5.85,5.85,274300.0,5.1483,5.1657,5.0874,5.0874,274300.0
2009-02-27 10:10:00,5.85,5.86,5.83,5.85,224300.0,5.0874,5.0961,5.07,5.0874,224300.0
2009-02-27 10:20:00,5.85,5.89,5.84,5.84,270100.0,5.0874,5.1222,5.0787,5.0787,270100.0
2009-02-27 10:30:00,5.84,5.85,5.8,5.82,214900.0,5.0787,5.0874,5.044,5.0613,214900.0
2009-02-27 10:40:00,5.82,5.85,5.79,5.83,205700.0,5.0613,5.0874,5.0353,5.07,205700.0
2009-02-27 10:50:00,5.83,5.85,5.79,5.8,143400.0,5.07,5.0874,5.0353,5.044,143400.0
2009-02-27 11:00:00,5.8,5.8,5.77,5.79,150800.0,5.044,5.044,5.0179,5.0353,150800.0
2009-02-27 11:10:00,5.79,5.79,5.73,5.75,153000.0,5.0353,5.0353,4.9831,5.0005,153000.0
2009-02-27 11:20:00,5.75,5.87,5.74,5.86,324700.0,5.0005,5.1048,4.9918,5.0961,324700.0
2009-02-27 11:30:00,5.86,5.88,5.83,5.87,298200.0,5.0961,5.1135,5.07,5.1048,298200.0
2009-02-27 11:40:00,5.87,5.92,5.85,5.9,228500.0,5.1048,5.1483,5.0874,5.1309,228500.0
2009-02-27 11:50:00,5.9,5.95,5.85,5.93,330300.0,5.1309,5.1744,5.0874,5.157,330300.0
2009-02-27 12:00:00,5.93,5.99,5.93,5.95,217900.0,5.157,5.2092,5.157,5.1744,217900.0
2009-02-27 12:10:00,5.95,5.98,5.93,5.93,207500.0,5.1744,5.2005,5.157,5.157,207500.0
2009-02-27 12:20:00,5.92,5.94,5.92,5.92,132900.0,5.1483,5.1657,5.1483,5.1483,132900.0
2009-02-27 12:30:00,5.92,5.92,5.86,5.87,102400.0,5.1483,5.1483,5.0961,5.1048,102400.0
2009-02-27 12:40:00,5.87,5.88,5.85,5.87,55800.0,5.1048,5.1135,5.0874,5.1048,55800.0
2009-02-27 12:50:00,5.88,5.92,5.87,5.92,120500.0,5.1135,5.1483,5.1048,5.1483,120500.0
2009-02-27 13:00:00,5.92,5.95,5.9,5.92,116600.0,5.1483,5.1744,5.1309,5.1483,116600.0
2009-02-27 13:10:00,5.91,5.92,5.86,5.89,159100.0,5.1396,5.1483,5.0961,5.1222,159100.0
2009-02-27 13:20:00,5.89,5.92,5.87,5.89,115800.0,5.1222,5.1483,5.1048,5.1222,115800.0
2009-02-27 13:30:00,5.9,5.92,5.85,5.87,453100.0,5.1309,5.1483,5.0874,5.1048,453100.0
2009-02-27 13:40:00,5.87,5.94,5.86,5.93,178600.0,5.1048,5.1657,5.0961,5.157,178600.0
2009-02-27 13:50:00,5.94,5.99,5.9,5.98,215100.0,5.1657,5.2092,5.1309,5.2005,215100.0
2009-02-27 14:00:00,5.98,6.01,5.95,5.96,360300.0,5.2005,5.2266,5.1744,5.1831,360300.0
2009-02-27 14:10:00,5.96,5.97,5.94,5.95,113600.0,5.1831,5.1918,5.1657,5.1744,113600.0
2009-02-27 14:20:00,5.96,5.98,5.91,5.91,148200.0,5.1831,5.2005,5.1396,5.1396,148200.0
2009-02-27 14:30:00,5.92,5.95,5.91,5.93,133400.0,5.1483,5.1744,5.1396,5.157,133400.0
2009-02-27 14:40:00,5.94,5.97,5.93,5.97,123900.0,5.1657,5.1918,5.157,5.1918,123900.0
2009-02-27 14:50:00,5.97,5.98,5.95,5.95,116000.0,5.1918,5.2005,5.1744,5.1744,116000.0
2009-02-27 15:00:00,5.95,5.96,5.93,5.95,358100.0,5.1744,5.1831,5.157,5.1744,358100.0
2009-02-27 15:10:00,5.95,5.96,5.92,5.93,382300.0,5.1744,5.1831,5.1483,5.157,382300.0
2009-02-27 15:20:00,5.93,5.95,5.91,5.92,288100.0,5.157,5.1744,5.1396,5.1483,288100.0
2009-02-27 15:30:00,5.92,5.93,5.9,5.91,324700.0,5.1483,5.157,5.1309,5.1396,324700.0
2009-02-27 15:40:00,5.91,5.98,5.9,5.98,718900.0,5.1396,5.2005,5.1309,5.2005,718900.0
2009-02-27 15:50:00,5.97,5.97,5.87,5.88,1077800.0,5.1918,5.1918,5.1048,5.1135,1077800.0
2009-03-02 09:30:00,5.75,5.78,5.68,5.75,319800.0,5.0005,5.0266,4.9396,5.0005,319800.0
2009-03-02 09:40:00,5.75,5.76,5.66,5.68,317300.0,5.0005,5.0092,4.9222,4.9396,317300.0
2009-03-02 09:50:00,5.68,5.72,5.66,5.66,143700.0,4.9396,4.9744,4.9222,4.9222,143700.0
2009-03-02 10:00:00,5.67,5.68,5.59,5.62,204900.0,4.9309,4.9396,4.8613,4.8874,204900.0
2009-03-02 10:10:00,5.63,5.65,5.56,5.57,172500.0,4.8961,4.9135,4.8352,4.8439,172500.0
2009-03-02 10:20:00,5.58,5.66,5.57,5.63,259900.0,4.8526,4.9222,4.8439,4.8961,259900.0
2009-03-02 10:30:00,5.63,5.63,5.6,5.61,139800.0,4.8961,4.8961,4.87,4.8787,139800.0
2009-03-02 10:40:00,5.62,5.62,5.57,5.59,258700.0,4.8874,4.8874,4.8439,4.8613,258700.0
2009-03-02 10:50:00,5.6,5.62,5.59,5.62,200500.0,4.87,4.8874,4.8613,4.8874,200500.0
2009-03-02 11:00:00,5.62,5.63,5.61,5.61,87100.0,4.8874,4.8961,4.8787,4.8787,87100.0
2009-03-02 11:10:00,5.61,5.62,5.6,5.61,148600.0,4.8787,4.8874,4.87,4.8787,148600.0
2009-03-02 11:20:00,5.6,5.62,5.58,5.59,163900.0,4.87,4.8874,4.8526,4.8613,163900.0
2009-03-02 11:30:00,5.58,5.59,5.53,5.54,278500.0,4.8526,4.8613,4.8091,4.8178,278500.0
2009-03-02 11:40:00,5.53,5.53,5.48,5.48,304800.0,4.8091,4.8091,4.7657,4.7657,304800.0
2009-03-02 11:50:00,5.48,5.5,5.44,5.44,249800.0,4.7657,4.7831,4.7309,4.7309,249800.0
2009-03-02 12:00:00,5.44,5.52,5.42,5.5,411000.0,4.7309,4.8004,4.7135,4.7831,411000.0
2009-03-02 12:10:00,5.5,5.52,5.49,5.5,164800.0,4.7831,4.8004,4.7744,4.7831,164800.0
2009-03-02 12:20:00,5.5,5.55,5.5,5.54,243000.0,4.7831,4.8265,4.7831,4.8178,243000.0
2009-03-02 12:30:00,5.54,5.55,5.53,5.53,84300.0,4.8178,4.8265,4.8091,4.8091,84300.0
2009-03-02 12:40:00,5.53,5.54,5.49,5.53,125700.0,4.8091,4.8178,4.7744,4.8091,125700.0
2009-03-02 12:50:00,5.53,5.55,5.47,5.5,184400.0,4.8091,4.8265,4.757,4.7831,184400.0
2009-03-02 13:00:00,5.5,5.53,5.49,5.52,131800.0,4.7831,4.8091,4.7744,4.8004,131800.0
2009-03-02 13:10:00,5.53,5.54,5.48,5.48,201800.0,4.8091,4.8178,4.7657,4.7657,201800.0
2009-03-02 13:20:00,5.48,5.52,5.48,5.49,156400.0,4.7657,4.8004,4.7657,4.7744,156400.0
2009-03-02 13:30:00,5.5,5.5,5.47,5.47,115900.0,4.7831,4.7831,4.757,4.757,115900.0
2009-03-02 13:40:00,5.47,5.53,5.47,5.52,128100.0,4.757,4.8091,4.757,4.8004,128100.0
2009-03-02 13:50:00,5.51,5.54,5.51,5.51,90600.0,4.7918,4.8178,4.7918,4.7918,90600.0
2009-03-02 14:00:00,5.51,5.53,5.5,5.51,123600.0,4.7918,4.8091,4.7831,4.7918,123600.0
2009-03-02 14:10:00,5.5,5.52,5.48,5.48,226100.0,4.7831,4.8004,4.7657,4.7657,226100.0
2009-03-02 14:20:00,5.48,5.49,5.45,5.45,116000.0,4.7657,4.7744,4.7396,4.7396,116000.0
2009-03-02 14:30:00,5.45,5.49,5.43,5.48,250200.0,4.7396,4.7744,4.7222,4.7657,250200.0
2009-03-02 14:40:00,5.48,5.51,5.47,5.49,262000.0,4.7657,4.7918,4.757,4.7744,262000.0
2009-03-02 14:50:00,5.5,5.52,5.46,5.5,238300.0,4.7831,4.8004,4.7483,4.7831,238300.0
2009-03-02 15:00:00,5.5,5.5,5.43,5.48,250300.0,4.7831,4.7831,4.7222,4.7657,250300.0
2009-03-02 15:10:00,5.47,5.48,5.41,5.41,333700.0,4.757,4.7657,4.7048,4.7048,333700.0
2009-03-02 15:20:00,5.41,5.46,5.41,5.44,306900.0,4.7048,4.7483,4.7048,4.7309,306900.0
2009-03-02 15:30:00,5.45,5.47,5.44,5.46,472100.0,4.7396,4.757,4.7309,4.7483,472100.0
2009-03-02 15:40:00,5.46,5.49,5.44,5.46,723900.0,4.7483,4.7744,4.7309,4.7483,723900.0
2009-03-02 15:50:00,5.46,5.53,5.45,5.51,2821000.0,4.7483,4.8091,4.7396,4.7918,2821000.0
2009-03-03 09:30:00,5.4,5.58,5.29,5.48,846100.0,4.6961,4.8526,4.6004,4.7657,846100.0
2009-03-03 09:40:00,5.47,5.49,5.36,5.39,476400.0,4.757,4.7744,4.6613,4.6874,476400.0
2009-03-03 09:50:00,5.38,5.43,5.36,5.39,329900.0,4.6787,4.7222,4.6613,4.6874,329900.0
2009-03-03 10:00:00,5.39,5.39,5.31,5.33,488700.0,4.6874,4.6874,4.6178,4.6352,488700.0
2009-03-03 10:10:00,5.32,5.32,5.23,5.28,570200.0,4.6265,4.6265,4.5483,4.5917,570200.0
2009-03-03 10:20:00,5.27,5.28,5.19,5.25,345200.0,4.583,4.5917,4.5135,4.5656,345200.0
2009-03-03 10:30:00,5.24,5.25,5.18,5.24,344400.0,4.5569,4.5656,4.5048,4.5569,344400.0
2009-03-03 10:40:00,5.25,5.31,5.24,5.27,328300.0,4.5656,4.6178,4.5569,4.583,328300.0
2009-03-03 10:50:00,5.28,5.28,5.2,5.21,198700.0,4.5917,4.5917,4.5222,4.5309,198700.0
2009-03-03 11:00:00,5.22,5.22,5.15,5.21,285000.0,4.5396,4.5396,4.4787,4.5309,285000.0
2009-03-03 11:10:00,5.21,5.21,5.12,5.14,255500.0,4.5309,4.5309,4.4526,4.47,255500.0
2009-03-03 11:20:00,5.14,5.15,5.1,5.11,283600.0,4.47,4.4787,4.4352,4.4439,283600.0
2009-03-03 11:30:00,5.12,5.13,5.08,5.12,239400.0,4.4526,4.4613,4.4178,4.4526,239400.0
2009-03-03 11:40:00,5.12,5.13,5.09,5.09,134400.0,4.4526,4.4613,4.4265,4.4265,134400.0
2009-03-03 11:50:00,5.1,5.19,5.09,5.19,552500.0,4.4352,4.5135,4.4265,4.5135,552500.0
2009-03-03 12:00:00,5.19,5.25,5.18,5.22,1020000.0,4.5135,4.5656,4.5048,4.5396,1020000.0
2009-03-03 12:10:00,5.22,5.3,5.21,5.28,631700.0,4.5396,4.6091,4.5309,4.5917,631700.0
2009-03-03 12:20:00,5.28,5.34,5.27,5.33,391600.0,4.5917,4.6439,4.583,4.6352,391600.0
2009-03-03 12:30:00,5.32,5.32,5.25,5.25,255900.0,4.6265,4.6265,4.5656,4.5656,255900.0
2009-03-03 12:40:00,5.26,5.32,5.25,5.31,590200.0,4.5743,4.6265,4.5656,4.6178,590200.0
2009-03-03 12:50:00,5.3,5.31,5.26,5.3,466600.0,4.6091,4.6178,4.5743,4.6091,466600.0
2009-03-03 13:00:00,5.3,5.31,5.25,5.27,468500.0,4.6091,4.6178,4.5656,4.583,468500.0
2009-03-03 13:10:00,5.27,5.3,5.26,5.29,324400.0,4.583,4.6091,4.5743,4.6004,324400.0
2009-03-03 13:20:00,5.29,5.32,5.27,5.28,611100.0,4.6004,4.6265,4.583,4.5917,611100.0
2009-03-03 13:30:00,5.29,5.32,5.27,5.3,459100.0,4.6004,4.6265,4.583,4.6091,459100.0
2009-03-03 13:40:00,5.29,5.3,5.25,5.25,280700.0,4.6004,4.6091,4.5656,4.5656,280700.0
2009-03-03 13:50:00,5.25,5.29,5.24,5.26,771100.0,4.5656,4.6004,4.5569,4.5743,771100.0
2009-03-03 14:00:00,5.27,5.3,5.26,5.27,520300.0,4.583,4.6091,4.5743,4.583,520300.0
2009-03-03 14:10:00,5.26,5.3,5.26,5.28,712900.0,4.5743,4.6091,4.5743,4.5917,712900.0
2009-03-03 14:20:00,5.29,5.3,5.28,5.3,428100.0,4.6004,4.6091,4.5917,4.6091,428100.0
2009-03-03 14:30:00,5.3,5.32,5.29,5.3,543400.0,4.6091,4.6265,4.6004,4.6091,543400.0
2009-03-03 14:40:00,5.3,5.32,5.28,5.32,1030700.0,4.6091,4.6265,4.5917,4.6265,1030700.0
2009-03-03 14:50:00,5.32,5.33,5.29,5.3,701000.0,4.6265,4.6352,4.6004,4.6091,701000.0
2009-03-03 15:00:00,5.31,5.31,5.27,5.27,861300.0,4.6178,4.6178,4.583,4.583,861300.0
2009-03-03 15:10:00,5.28,5.33,5.26,5.3,1121500.0,4.5917,4.6352,4.5743,4.6091,1121500.0
2009-03-03 15:20:00,5.3,5.31,5.27,5.28,825600.0,4.6091,4.6178,4.583,4.5917,825600.0
2009-03-03 15:30:00,5.28,5.29,5.19,5.19,948700.0,4.5917,4.6004,4.5135,4.5135,948700.0
2009-03-03 15:40:00,5.19,5.23,5.17,5.22,1053900.0,4.5135,4.5483,4.4961,4.5396,1053900.0
2009-03-03 15:50:00,5.22,5.23,5.2,5.22,1188400.0,4.5396,4.5483,4.5222,4.5396,1188400.0
2009-03-04 09:30:00,5.31,5.35,5.27,5.34,526100.0,4.6178,4.6526,4.583,4.6439,526100.0
2009-03-04 09:40:00,5.34,5.34,5.29,5.3,353400.0,4.6439,4.6439,4.6004,4.6091,353400.0
2009-03-04 09:50:00,5.31,5.31,5.25,5.28,376300.0,4.6178,4.6178,4.5656,4.5917,376300.0
2009-03-04 10:00:00,5.27,5.3,5.24,5.25,380600.0,4.583,4.6091,4.5569,4.5656,380600.0
2009-03-04 10:10:00,5.24,5.24,5.12,5.14,394200.0,4.5569,4.5569,4.4526,4.47,394200.0
2009-03-04 10:20:00,5.13,5.26,5.12,5.26,540300.0,4.4613,4.5743,4.4526,4.5743,540300.0
2009-03-04 10:30:00,5.25,5.26,5.15,5.22,744600.0,4.5656,4.5743,4.4787,4.5396,744600.0
2009-03-04 10:40:00,5.21,5.27,5.2,5.2,357200.0,4.5309,4.583,4.5222,4.5222,357200.0
2009-03-04 10:50:00,5.21,5.22,5.2,5.2,370000.0,4.5309,4.5396,4.5222,4.5222,370000.0
2009-03-04 11:00:00,5.2,5.21,5.17,5.18,634100.0,4.5222,4.5309,4.4961,4.5048,634100.0
2009-03-04 11:10:00,5.19,5.2,5.18,5.19,163600.0,4.5135,4.5222,4.5048,4.5135,163600.0
2009-03-04 11:20:00,5.19,5.23,5.19,5.22,217400.0,4.5135,4.5483,4.5135,4.5396,217400.0
2009-03-04 11:30:00,5.23,5.23,5.2,5.21,194000.0,4.5483,4.5483,4.5222,4.5309,194000.0
2009-03-04 11:40:00,5.2,5.21,5.17,5.19,289300.0,4.5222,4.5309,4.4961,4.5135,289300.0
2009-03-04 11:50:00,5.18,5.21,5.18,5.2,219000.0,4.5048,4.5309,4.5048,4.5222,219000.0
2009-03-04 12:00:00,5.21,5.22,5.2,5.2,276600.0,4.5309,4.5396,4.5222,4.5222,276600.0
2009-03-04 12:10:00,5.2,5.21,5.19,5.19,168700.0,4.5222,4.5309,4.5135,4.5135,168700.0
2009-03-04 12:20:00,5.19,5.21,5.19,5.2,242500.0,4.5135,4.5309,4.5135,4.5222,242500.0
2009-03-04 12:30:00,5.2,5.23,5.2,5.23,191300.0,4.5222,4.5483,4.5222,4.5483,191300.0
2009-03-04 12:40:00,5.22,5.23,5.19,5.2,186500.0,4.5396,4.5483,4.5135,4.5222,186500.0
2009-03-04 12:50:00,5.19,5.21,5.19,5.21,146700.0,4.5135,4.5309,4.5135,4.5309,146700.0
2009-03-04 13:00:00,5.21,5.21,5.2,5.2,208200.0,4.5309,4.5309,4.5222,4.5222,208200.0
2009-03-04 13:10:00,5.21,5.22,5.2,5.22,183700.0,4.5309,4.5396,4.5222,4.5396,183700.0
2009-03-04 13:20:00,5.22,5.23,5.21,5.22,182500.0,4.5396,4.5483,4.5309,4.5396,182500.0
2009-03-04 13:30:00,5.23,5.23,5.2,5.2,178200.0,4.5483,4.5483,4.5222,4.5222,178200.0
2009-03-04 13:40:00,5.2,5.24,5.2,5.23,209900.0,4.5222,4.5569,4.5222,4.5483,209900.0
2009-03-04 13:50:00,5.24,5.24,5.22,5.23,172300.0,4.5569,4.5569,4.5396,4.5483,172300.0
2009-03-04 14:00:00,5.23,5.24,5.22,5.23,213000.0,4.5483,4.5569,4.5396,4.5483,213000.0
2009-03-04 14:10:00,5.24,5.24,5.23,5.23,259300.0,4.5569,4.5569,4.5483,4.5483,259300.0
2009-03-04 14:20:00,5.24,5.27,5.21,5.22,579800.0,4.5569,4.583,4.5309,4.5396,579800.0
2009-03-04 14:30:00,5.22,5.25,5.21,5.25,362800.0,4.5396,4.5656,4.5309,4.5656,362800.0
2009-03-04 14:40:00,5.24,5.26,5.23,5.23,431200.0,4.5569,4.5743,4.5483,4.5483,431200.0
2009-03-04 14:50:00,5.23,5.27,5.23,5.25,333700.0,4.5483,4.583,4.5483,4.5656,333700.0
2009-03-04 15:00:00,5.26,5.26,5.25,5.26,280900.0,4.5743,4.5743,4.5656,4.5743,280900.0
2009-03-04 15:10:00,5.26,5.27,5.25,5.26,543800.0,4.5743,4.583,4.5656,4.5743,543800.0
2009-03-04 15:20:00,5.27,5.29,5.24,5.27,586500.0,4.583,4.6004,4.5569,4.583,586500.0
2009-03-04 15:30:00,5.26,5.29,5.25,5.26,585600.0,4.5743,4.6004,4.5656,4.5743,585600.0
2009-03-04 15:40:00,5.26,5.29,5.24,5.24,804000.0,4.5743,4.6004,4.5569,4.5569,804000.0
2009-03-04 15:50:00,5.24,5.25,5.21,5.21,1291700.0,4.5569,4.5656,4.5309,4.5309,1291700.0
2009-03-05 09:30:00,5.1,5.14,5.01,5.04,626300.0,4.4352,4.47,4.3569,4.383,626300.0
2009-03-05 09:40:00,5.03,5.07,5.02,5.05,386900.0,4.3743,4.4091,4.3656,4.3917,386900.0
2009-03-05 09:50:00,5.06,5.13,5.05,5.1,463900.0,4.4004,4.4613,4.3917,4.4352,463900.0
2009-03-05 10:00:00,5.11,5.12,5.05,5.05,418300.0,4.4439,4.4526,4.3917,4.3917,418300.0
2009-03-05 10:10:00,5.05,5.06,5.01,5.05,426100.0,4.3917,4.4004,4.3569,4.3917,426100.0
2009-03-05 10:20:00,5.05,5.07,5.03,5.07,192000.0,4.3917,4.4091,4.3743,4.4091,192000.0
2009-03-05 10:30:00,5.07,5.07,5.04,5.04,192300.0,4.4091,4.4091,4.383,4.383,192300.0
2009-03-05 10:40:00,5.05,5.06,5.0,5.01,390200.0,4.3917,4.4004,4.3482,4.3569,390200.0
2009-03-05 10:50:00,5.01,5.06,5.0,5.05,333200.0,4.3569,4.4004,4.3482,4.3917,333200.0
2009-03-05 11:00:00,5.06,5.08,5.03,5.05,278200.0,4.4004,4.4178,4.3743,4.3917,278200.0
2009-03-05 11:10:00,5.05,5.07,5.02,5.02,488400.0,4.3917,4.4091,4.3656,4.3656,488400.0
2009-03-05 11:20:00,5.02,5.05,5.0,5.04,394300.0,4.3656,4.3917,4.3482,4.383,394300.0
2009-03-05 11:30:00,5.03,5.05,5.03,5.04,198800.0,4.3743,4.3917,4.3743,4.383,198800.0
2009-03-05 11:40:00,5.04,5.05,5.03,5.03,189700.0,4.383,4.3917,4.3743,4.3743,189700.0
2009-03-05 11:50:00,5.03,5.06,5.02,5.02,397000.0,4.3743,4.4004,4.3656,4.3656,397000.0
2009-03-05 12:00:00,5.03,5.06,5.02,5.05,468200.0,4.3743,4.4004,4.3656,4.3917,468200.0
2009-03-05 12:10:00,5.05,5.06,5.03,5.05,269500.0,4.3917,4.4004,4.3743,4.3917,269500.0
2009-03-05 12:20:00,5.04,5.06,5.04,5.05,147100.0,4.383,4.4004,4.383,4.3917,147100.0
2009-03-05 12:30:00,5.06,5.06,5.05,5.05,140400.0,4.4004,4.4004,4.3917,4.3917,140400.0
2009-03-05 12:40:00,5.05,5.07,5.05,5.05,199200.0,4.3917,4.4091,4.3917,4.3917,199200.0
2009-03-05 12:50:00,5.05,5.06,5.05,5.05,173600.0,4.3917,4.4004,4.3917,4.3917,173600.0
2009-03-05 13:00:00,5.05,5.07,5.04,5.07,234500.0,4.3917,4.4091,4.383,4.4091,234500.0
2009-03-05 13:10:00,5.07,5.13,5.07,5.11,518500.0,4.4091,4.4613,4.4091,4.4439,518500.0
2009-03-05 13:20:00,5.11,5.11,5.05,5.08,316900.0,4.4439,4.4439,4.3917,4.4178,316900.0
2009-03-05 13:30:00,5.08,5.08,5.04,5.04,274700.0,4.4178,4.4178,4.383,4.383,274700.0
2009-03-05 13:40:00,5.05,5.06,5.01,5.05,420400.0,4.3917,4.4004,4.3569,4.3917,420400.0
2009-03-05 13:50:00,5.04,5.07,5.04,5.06,149100.0,4.383,4.4091,4.383,4.4004,149100.0
2009-03-05 14:00:00,5.07,5.07,5.02,5.02,198700.0,4.4091,4.4091,4.3656,4.3656,198700.0
2009-03-05 14:10:00,5.03,5.04,5.01,5.02,317500.0,4.3743,4.383,4.3569,4.3656,317500.0
2009-03-05 14:20:00,5.03,5.03,5.0,5.01,255900.0,4.3743,4.3743,4.3482,4.3569,255900.0
2009-03-05 14:30:00,5.01,5.05,5.01,5.03,295300.0,4.3569,4.3917,4.3569,4.3743,295300.0
2009-03-05 14:40:00,5.03,5.05,5.0,5.0,526500.0,4.3743,4.3917,4.3482,4.3482,526500.0
2009-03-05 14:50:00,5.01,5.02,4.97,4.97,606500.0,4.3569,4.3656,4.3221,4.3221,606500.0
2009-03-05 15:00:00,4.97,4.98,4.96,4.97,503100.0,4.3221,4.3308,4.3134,4.3221,503100.0
2009-03-05 15:10:00,4.96,5.03,4.95,5.0,833800.0,4.3134,4.3743,4.3048,4.3482,833800.0
2009-03-05 15:20:00,5.0,5.03,4.99,5.0,465300.0,4.3482,4.3743,4.3395,4.3482,465300.0
2009-03-05 15:30:00,5.0,5.01,4.97,4.99,876200.0,4.3482,4.3569,4.3221,4.3395,876200.0
2009-03-05 15:40:00,4.99,5.01,4.98,5.0,990900.0,4.3395,4.3569,4.3308,4.3482,990900.0
2009-03-05 15:50:00,5.0,5.02,4.99,5.01,1363600.0,4.3482,4.3656,4.3395,4.3569,1363600.0
2009-03-06 09:30:00,5.0,5.14,5.0,5.12,335800.0,4.3482,4.47,4.3482,4.4526,335800.0
2009-03-06 09:40:00,5.12,5.21,5.11,5.19,353000.0,4.4526,4.5309,4.4439,4.5135,353000.0
2009-03-06 09:50:00,5.2,5.25,5.19,5.24,393300.0,4.5222,4.5656,4.5135,4.5569,393300.0
2009-03-06 10:00:00,5.24,5.25,5.17,5.18,702600.0,4.5569,4.5656,4.4961,4.5048,702600.0
2009-03-06 10:10:00,5.18,5.18,5.12,5.13,789900.0,4.5048,4.5048,4.4526,4.4613,789900.0
2009-03-06 10:20:00,5.13,5.17,5.13,5.17,434700.0,4.4613,4.4961,4.4613,4.4961,434700.0
2009-03-06 10:30:00,5.16,5.17,5.11,5.12,492200.0,4.4874,4.4961,4.4439,4.4526,492200.0
2009-03-06 10:40:00,5.13,5.13,5.12,5.13,240500.0,4.4613,4.4613,4.4526,4.4613,240500.0
2009-03-06 10:50:00,5.12,5.13,5.09,5.1,475000.0,4.4526,4.4613,4.4265,4.4352,475000.0
2009-03-06 11:00:00,5.1,5.12,5.1,5.11,352700.0,4.4352,4.4526,4.4352,4.4439,352700.0
2009-03-06 11:10:00,5.11,5.13,5.11,5.13,232100.0,4.4439,4.4613,4.4439,4.4613,232100.0
2009-03-06 11:20:00,5.12,5.17,5.12,5.16,365400.0,4.4526,4.4961,4.4526,4.4874,365400.0
2009-03-06 11:30:00,5.16,5.16,5.15,5.16,136900.0,4.4874,4.4874,4.4787,4.4874,136900.0
2009-03-06 11:40:00,5.16,5.16,5.11,5.12,395000.0,4.4874,4.4874,4.4439,4.4526,395000.0
2009-03-06 11:50:00,5.13,5.14,5.12,5.14,276400.0,4.4613,4.47,4.4526,4.47,276400.0
2009-03-06 12:00:00,5.14,5.14,5.1,5.13,492700.0,4.47,4.47,4.4352,4.4613,492700.0
2009-03-06 12:10:00,5.14,5.15,5.11,5.13,289300.0,4.47,4.4787,4.4439,4.4613,289300.0
2009-03-06 12:20:00,5.13,5.14,5.13,5.14,140800.0,4.4613,4.47,4.4613,4.47,140800.0
2009-03-06 12:30:00,5.14,5.14,5.12,5.13,169500.0,4.47,4.47,4.4526,4.4613,169500.0
2009-03-06 12:40:00,5.13,5.13,5.07,5.07,564100.0,4.4613,4.4613,4.4091,4.4091,564100.0
2009-03-06 12:50:00,5.07,5.11,5.07,5.11,135600.0,4.4091,4.4439,4.4091,4.4439,135600.0
2009-03-06 13:00:00,5.11,5.11,5.08,5.09,143800.0,4.4439,4.4439,4.4178,4.4265,143800.0
2009-03-06 13:10:00,5.09,5.09,5.06,5.09,197300.0,4.4265,4.4265,4.4004,4.4265,197300.0
2009-03-06 13:20:00,5.09,5.1,5.08,5.1,145200.0,4.4265,4.4352,4.4178,4.4352,145200.0
2009-03-06 13:30:00,5.09,5.1,5.09,5.09,168500.0,4.4265,4.4352,4.4265,4.4265,168500.0
2009-03-06 13:40:00,5.1,5.1,5.05,5.09,471000.0,4.4352,4.4352,4.3917,4.4265,471000.0
2009-03-06 13:50:00,5.09,5.09,5.08,5.09,101900.0,4.4265,4.4265,4.4178,4.4265,101900.0
2009-03-06 14:00:00,5.08,5.11,5.08,5.11,259400.0,4.4178,4.4439,4.4178,4.4439,259400.0
2009-03-06 14:10:00,5.11,5.13,5.1,5.11,434100.0,4.4439,4.4613,4.4352,4.4439,434100.0
2009-03-06 14:20:00,5.11,5.15,5.11,5.14,127800.0,4.4439,4.4787,4.4439,4.47,127800.0
2009-03-06 14:30:00,5.14,5.15,5.11,5.13,289100.0,4.47,4.4787,4.4439,4.4613,289100.0
2009-03-06 14:40:00,5.12,5.13,5.09,5.09,217600.0,4.4526,4.4613,4.4265,4.4265,217600.0
2009-03-06 14:50:00,5.1,5.1,5.05,5.07,271800.0,4.4352,4.4352,4.3917,4.4091,271800.0
2009-03-06 15:00:00,5.07,5.1,5.06,5.09,317300.0,4.4091,4.4352,4.4004,4.4265,317300.0
2009-03-06 15:10:00,5.09,5.11,5.07,5.1,472000.0,4.4265,4.4439,4.4091,4.4352,472000.0
2009-03-06 15:20:00,5.11,5.11,5.01,5.01,421300.0,4.4439,4.4439,4.3569,4.3569,421300.0
2009-03-06 15:30:00,5.01,5.09,5.01,5.06,419700.0,4.3569,4.4265,4.3569,4.4004,419700.0
2009-03-06 15:40:00,5.05,5.13,5.05,5.08,571600.0,4.3917,4.4613,4.3917,4.4178,571600.0
2009-03-06 15:50:00,5.09,5.15,5.08,5.13,661800.0,4.4265,4.4787,4.4178,4.4613,661800.0
2009-03-09 09:30:00,5.13,5.18,5.05,5.18,477700.0,4.4613,4.5048,4.3917,4.5048,477700.0
2009-03-09 09:40:00,5.18,5.31,5.13,5.27,653200.0,4.5048,4.6178,4.4613,4.583,653200.0
2009-03-09 09:50:00,5.27,5.33,5.21,5.21,535300.0,4.583,4.6352,4.5309,4.5309,535300.0
2009-03-09 10:00:00,5.2,5.37,5.2,5.37,414300.0,4.5222,4.67,4.5222,4.67,414300.0
2009-03-09 10:10:00,5.36,5.37,5.34,5.37,192900.0,4.6613,4.67,4.6439,4.67,192900.0
2009-03-09 10:20:00,5.36,5.37,5.31,5.32,169200.0,4.6613,4.67,4.6178,4.6265,169200.0
2009-03-09 10:30:00,5.31,5.36,5.31,5.34,324300.0,4.6178,4.6613,4.6178,4.6439,324300.0
2009-03-09 10:40:00,5.34,5.39,5.33,5.36,236700.0,4.6439,4.6874,4.6352,4.6613,236700.0
2009-03-09 10:50:00,5.36,5.37,5.3,5.31,155000.0,4.6613,4.67,4.6091,4.6178,155000.0
2009-03-09 11:00:00,5.31,5.35,5.26,5.29,167800.0,4.6178,4.6526,4.5743,4.6004,167800.0
2009-03-09 11:10:00,5.29,5.34,5.28,5.34,218400.0,4.6004,4.6439,4.5917,4.6439,218400.0
2009-03-09 11:20:00,5.33,5.36,5.31,5.35,243500.0,4.6352,4.6613,4.6178,4.6526,243500.0
2009-03-09 11:30:00,5.36,5.36,5.33,5.35,157000.0,4.6613,4.6613,4.6352,4.6526,157000.0
2009-03-09 11:40:00,5.35,5.35,5.31,5.33,195700.0,4.6526,4.6526,4.6178,4.6352,195700.0
2009-03-09 11:50:00,5.33,5.33,5.28,5.31,146300.0,4.6352,4.6352,4.5917,4.6178,146300.0
2009-03-09 12:00:00,5.31,5.31,5.27,5.29,146600.0,4.6178,4.6178,4.583,4.6004,146600.0
2009-03-09 12:10:00,5.29,5.33,5.28,5.33,194800.0,4.6004,4.6352,4.5917,4.6352,194800.0
2009-03-09 12:20:00,5.33,5.33,5.28,5.29,190800.0,4.6352,4.6352,4.5917,4.6004,190800.0
2009-03-09 12:30:00,5.29,5.31,5.25,5.25,161000.0,4.6004,4.6178,4.5656,4.5656,161000.0
2009-03-09 12:40:00,5.25,5.26,5.23,5.25,280200.0,4.5656,4.5743,4.5483,4.5656,280200.0
2009-03-09 12:50:00,5.25,5.26,5.24,5.25,96200.0,4.5656,4.5743,4.5569,4.5656,96200.0
2009-03-09 13:00:00,5.25,5.26,5.17,5.17,230100.0,4.5656,4.5743,4.4961,4.4961,230100.0
2009-03-09 13:10:00,5.18,5.21,5.16,5.19,566600.0,4.5048,4.5309,4.4874,4.5135,566600.0
2009-03-09 13:20:00,5.19,5.21,5.18,5.19,164200.0,4.5135,4.5309,4.5048,4.5135,164200.0
2009-03-09 13:30:00,5.2,5.23,5.19,5.2,213000.0,4.5222,4.5483,4.5135,4.5222,213000.0
2009-03-09 13:40:00,5.2,5.24,5.19,5.22,149000.0,4.5222,4.5569,4.5135,4.5396,149000.0
2009-03-09 13:50:00,5.23,5.25,5.2,5.2,235100.0,4.5483,4.5656,4.5222,4.5222,235100.0
2009-03-09 14:00:00,5.2,5.26,5.19,5.26,214200.0,4.5222,4.5743,4.5135,4.5743,214200.0
2009-03-09 14:10:00,5.25,5.26,5.22,5.23,176300.0,4.5656,4.5743,4.5396,4.5483,176300.0
2009-03-09 14:20:00,5.22,5.23,5.2,5.2,172400.0,4.5396,4.5483,4.5222,4.5222,172400.0
2009-03-09 14:30:00,5.2,5.21,5.17,5.19,292600.0,4.5222,4.5309,4.4961,4.5135,292600.0
2009-03-09 14:40:00,5.19,5.2,5.18,5.19,176500.0,4.5135,4.5222,4.5048,4.5135,176500.0
2009-03-09 14:50:00,5.2,5.2,5.19,5.19,228700.0,4.5222,4.5222,4.5135,4.5135,228700.0
2009-03-09 15:00:00,5.19,5.2,5.18,5.19,289000.0,4.5135,4.5222,4.5048,4.5135,289000.0
2009-03-09 15:10:00,5.19,5.19,5.15,5.17,352200.0,4.5135,4.5135,4.4787,4.4961,352200.0
2009-03-09 15:20:00,5.17,5.2,5.16,5.19,324200.0,4.4961,4.5222,4.4874,4.5135,324200.0
2009-03-09 15:30:00,5.19,5.2,5.15,5.16,400000.0,4.5135,4.5222,4.4787,4.4874,400000.0
2009-03-09 15:40:00,5.16,5.18,5.15,5.17,463100.0,4.4874,4.5048,4.4787,4.4961,463100.0
2009-03-09 15:50:00,5.18,5.18,5.16,5.17,633600.0,4.5048,4.5048,4.4874,4.4961,633600.0
2009-03-10 09:30:00,5.29,5.35,5.2,5.26,403000.0,4.6004,4.6526,4.5222,4.5743,403000.0
2009-03-10 09:40:00,5.26,5.35,5.25,5.3,477500.0,4.5743,4.6526,4.5656,4.6091,477500.0
2009-03-10 09:50:00,5.3,5.31,5.25,5.25,361700.0,4.6091,4.6178,4.5656,4.5656,361700.0
2009-03-10 10:00:00,5.25,5.32,5.25,5.28,256000.0,4.5656,4.6265,4.5656,4.5917,256000.0
2009-03-10 10:10:00,5.27,5.34,5.27,5.27,387500.0,4.583,4.6439,4.583,4.583,387500.0
2009-03-10 10:20:00,5.27,5.27,5.23,5.25,326800.0,4.583,4.583,4.5483,4.5656,326800.0
2009-03-10 10:30:00,5.25,5.31,5.25,5.3,377200.0,4.5656,4.6178,4.5656,4.6091,377200.0
2009-03-10 10:40:00,5.3,5.31,5.24,5.24,257600.0,4.6091,4.6178,4.5569,4.5569,257600.0
2009-03-10 10:50:00,5.24,5.27,5.21,5.26,668500.0,4.5569,4.583,4.5309,4.5743,668500.0
2009-03-10 11:00:00,5.26,5.29,5.18,5.19,591600.0,4.5743,4.6004,4.5048,4.5135,591600.0
2009-03-10 11:10:00,5.2,5.23,5.17,5.21,330500.0,4.5222,4.5483,4.4961,4.5309,330500.0
2009-03-10 11:20:00,5.21,5.31,5.21,5.3,657900.0,4.5309,4.6178,4.5309,4.6091,657900.0
2009-03-10 11:30:00,5.3,5.31,5.27,5.3,361500.0,4.6091,4.6178,4.583,4.6091,361500.0
2009-03-10 11:40:00,5.3,5.31,5.28,5.3,408000.0,4.6091,4.6178,4.5917,4.6091,408000.0
2009-03-10 11:50:00,5.31,5.37,5.3,5.36,308700.0,4.6178,4.67,4.6091,4.6613,308700.0
2009-03-10 12:00:00,5.37,5.37,5.36,5.36,191600.0,4.67,4.67,4.6613,4.6613,191600.0
2009-03-10 12:10:00,5.36,5.38,5.33,5.37,478100.0,4.6613,4.6787,4.6352,4.67,478100.0
2009-03-10 12:20:00,5.38,5.4,5.38,5.4,197400.0,4.6787,4.6961,4.6787,4.6961,197400.0
2009-03-10 12:30:00,5.4,5.45,5.39,5.44,345300.0,4.6961,4.7396,4.6874,4.7309,345300.0
2009-03-10 12:40:00,5.44,5.48,5.41,5.42,524600.0,4.7309,4.7657,4.7048,4.7135,524600.0
2009-03-10 12:50:00,5.42,5.43,5.39,5.39,478900.0,4.7135,4.7222,4.6874,4.6874,478900.0
2009-03-10 13:00:00,5.39,5.4,5.37,5.38,413800.0,4.6874,4.6961,4.67,4.6787,413800.0
2009-03-10 13:10:00,5.38,5.4,5.36,5.38,444500.0,4.6787,4.6961,4.6613,4.6787,444500.0
2009-03-10 13:20:00,5.38,5.4,5.37,5.4,223500.0,4.6787,4.6961,4.67,4.6961,223500.0
2009-03-10 13:30:00,5.39,5.41,5.38,5.39,317500.0,4.6874,4.7048,4.6787,4.6874,317500.0
2009-03-10 13:40:00,5.4,5.41,5.37,5.37,166700.0,4.6961,4.7048,4.67,4.67,166700.0
2009-03-10 13:50:00,5.37,5.38,5.34,5.36,320000.0,4.67,4.6787,4.6439,4.6613,320000.0
2009-03-10 14:00:00,5.35,5.36,5.31,5.31,340900.0,4.6526,4.6613,4.6178,4.6178,340900.0
2009-03-10 14:10:00,5.31,5.33,5.26,5.27,312200.0,4.6178,4.6352,4.5743,4.583,312200.0
2009-03-10 14:20:00,5.27,5.29,5.25,5.27,195500.0,4.583,4.6004,4.5656,4.583,195500.0
2009-03-10 14:30:00,5.28,5.34,5.28,5.33,424700.0,4.5917,4.6439,4.5917,4.6352,424700.0
2009-03-10 14:40:00,5.34,5.41,5.33,5.37,537100.0,4.6439,4.7048,4.6352,4.67,537100.0
2009-03-10 14:50:00,5.37,5.43,5.37,5.41,251300.0,4.67,4.7222,4.67,4.7048,251300.0
2009-03-10 15:00:00,5.41,5.47,5.41,5.45,371400.0,4.7048,4.757,4.7048,4.7396,371400.0
2009-03-10 15:10:00,5.44,5.46,5.41,5.42,286100.0,4.7309,4.7483,4.7048,4.7135,286100.0
2009-03-10 15:20:00,5.43,5.48,5.41,5.47,497600.0,4.7222,4.7657,4.7048,4.757,497600.0
2009-03-10 15:30:00,5.46,5.48,5.43,5.45,553200.0,4.7483,4.7657,4.7222,4.7396,553200.0
2009-03-10 15:40:00,5.45,5.49,5.41,5.43,663200.0,4.7396,4.7744,4.7048,4.7222,663200.0
2009-03-10 15:50:00,5.42,5.45,5.42,5.45,639000.0,4.7135,4.7396,4.7135,4.7396,639000.0
2009-03-11 09:30:00,5.54,5.54,5.38,5.47,244800.0,4.8178,4.8178,4.6787,4.757,244800.0
2009-03-11 09:40:00,5.48,5.59,5.47,5.59,357200.0,4.7657,4.8613,4.757,4.8613,357200.0
2009-03-11 09:50:00,5.59,5.65,5.55,5.55,319300.0,4.8613,4.9135,4.8265,4.8265,319300.0
2009-03-11 10:00:00,5.55,5.63,5.55,5.56,264400.0,4.8265,4.8961,4.8265,4.8352,264400.0
2009-03-11 10:10:00,5.56,5.56,5.49,5.5,144900.0,4.8352,4.8352,4.7744,4.7831,144900.0
2009-03-11 10:20:00,5.5,5.58,5.49,5.58,260100.0,4.7831,4.8526,4.7744,4.8526,260100.0
2009-03-11 10:30:00,5.58,5.6,5.5,5.5,188000.0,4.8526,4.87,4.7831,4.7831,188000.0
2009-03-11 10:40:00,5.5,5.51,5.45,5.45,272100.0,4.7831,4.7918,4.7396,4.7396,272100.0
2009-03-11 10:50:00,5.45,5.51,5.45,5.48,136100.0,4.7396,4.7918,4.7396,4.7657,136100.0
2009-03-11 11:00:00,5.48,5.56,5.48,5.53,285300.0,4.7657,4.8352,4.7657,4.8091,285300.0
2009-03-11 11:10:00,5.53,5.54,5.47,5.47,160300.0,4.8091,4.8178,4.757,4.757,160300.0
2009-03-11 11:20:00,5.47,5.51,5.45,5.51,218300.0,4.757,4.7918,4.7396,4.7918,218300.0
2009-03-11 11:30:00,5.51,5.53,5.47,5.49,168900.0,4.7918,4.8091,4.757,4.7744,168900.0
2009-03-11 11:40:00,5.49,5.5,5.46,5.48,165800.0,4.7744,4.7831,4.7483,4.7657,165800.0
2009-03-11 11:50:00,5.47,5.51,5.47,5.51,91400.0,4.757,4.7918,4.757,4.7918,91400.0
2009-03-11 12:00:00,5.51,5.52,5.5,5.52,39400.0,4.7918,4.8004,4.7831,4.8004,39400.0
2009-03-11 12:10:00,5.51,5.53,5.5,5.5,85600.0,4.7918,4.8091,4.7831,4.7831,85600.0
2009-03-11 12:20:00,5.5,5.5,5.47,5.48,117100.0,4.7831,4.7831,4.757,4.7657,117100.0
2009-03-11 12:30:00,5.48,5.48,5.45,5.45,56500.0,4.7657,4.7657,4.7396,4.7396,56500.0
2009-03-11 12:40:00,5.45,5.46,5.44,5.45,61400.0,4.7396,4.7483,4.7309,4.7396,61400.0
2009-03-11 12:50:00,5.44,5.45,5.43,5.43,108100.0,4.7309,4.7396,4.7222,4.7222,108100.0
2009-03-11 13:00:00,5.43,5.46,5.42,5.44,116700.0,4.7222,4.7483,4.7135,4.7309,116700.0
2009-03-11 13:10:00,5.44,5.47,5.44,5.46,89500.0,4.7309,4.757,4.7309,4.7483,89500.0
2009-03-11 13:20:00,5.46,5.47,5.42,5.43,143800.0,4.7483,4.757,4.7135,4.7222,143800.0
2009-03-11 13:30:00,5.43,5.46,5.42,5.46,190600.0,4.7222,4.7483,4.7135,4.7483,190600.0
2009-03-11 13:40:00,5.46,5.49,5.45,5.46,132900.0,4.7483,4.7744,4.7396,4.7483,132900.0
2009-03-11 13:50:00,5.46,5.48,5.46,5.47,254200.0,4.7483,4.7657,4.7483,4.757,254200.0
2009-03-11 14:00:00,5.46,5.49,5.39,5.39,454500.0,4.7483,4.7744,4.6874,4.6874,454500.0
2009-03-11 14:10:00,5.39,5.39,5.31,5.33,534500.0,4.6874,4.6874,4.6178,4.6352,534500.0
2009-03-11 14:20:00,5.33,5.36,5.3,5.36,515100.0,4.6352,4.6613,4.6091,4.6613,515100.0
2009-03-11 14:30:00,5.36,5.39,5.35,5.39,120600.0,4.6613,4.6874,4.6526,4.6874,120600.0
2009-03-11 14:40:00,5.38,5.42,5.36,5.41,270900.0,4.6787,4.7135,4.6613,4.7048,270900.0
2009-03-11 14:50:00,5.41,5.42,5.39,5.39,138300.0,4.7048,4.7135,4.6874,4.6874,138300.0
2009-03-11 15:00:00,5.4,5.43,5.37,5.42,297000.0,4.6961,4.7222,4.67,4.7135,297000.0
2009-03-11 15:10:00,5.43,5.44,5.41,5.43,290200.0,4.7222,4.7309,4.7048,4.7222,290200.0
2009-03-11 15:20:00,5.43,5.49,5.43,5.47,325800.0,4.7222,4.7744,4.7222,4.757,325800.0
2009-03-11 15:30:00,5.47,5.51,5.45,5.51,273000.0,4.757,4.7918,4.7396,4.7918,273000.0
2009-03-11 15:40:00,5.51,5.56,5.45,5.47,575700.0,4.7918,4.8352,4.7396,4.757,575700.0
2009-03-11 15:50:00,5.46,5.51,5.44,5.45,625800.0,4.7483,4.7918,4.7309,4.7396,625800.0
2009-03-12 09:30:00,5.45,5.46,5.31,5.38,231200.0,4.7396,4.7483,4.6178,4.6787,231200.0
2009-03-12 09:40:00,5.38,5.38,5.29,5.31,240300.0,4.6787,4.6787,4.6004,4.6178,240300.0
2009-03-12 09:50:00,5.3,5.33,5.3,5.31,161500.0,4.6091,4.6352,4.6091,4.6178,161500.0
2009-03-12 10:00:00,5.31,5.36,5.3,5.36,309300.0,4.6178,4.6613,4.6091,4.6613,309300.0
2009-03-12 10:10:00,5.36,5.44,5.35,5.41,152300.0,4.6613,4.7309,4.6526,4.7048,152300.0
2009-03-12 10:20:00,5.39,5.42,5.38,5.38,106700.0,4.6874,4.7135,4.6787,4.6787,106700.0
2009-03-12 10:30:00,5.39,5.39,5.34,5.34,71700.0,4.6874,4.6874,4.6439,4.6439,71700.0
2009-03-12 10:40:00,5.35,5.39,5.34,5.38,234900.0,4.6526,4.6874,4.6439,4.6787,234900.0
2009-03-12 10:50:00,5.38,5.38,5.35,5.36,114300.0,4.6787,4.6787,4.6526,4.6613,114300.0
2009-03-12 11:00:00,5.35,5.36,5.34,5.34,97900.0,4.6526,4.6613,4.6439,4.6439,97900.0
2009-03-12 11:10:00,5.34,5.38,5.34,5.37,128000.0,4.6439,4.6787,4.6439,4.67,128000.0
2009-03-12 11:20:00,5.36,5.37,5.26,5.27,497000.0,4.6613,4.67,4.5743,4.583,497000.0
2009-03-12 11:30:00,5.26,5.28,5.25,5.26,201500.0,4.5743,4.5917,4.5656,4.5743,201500.0
2009-03-12 11:40:00,5.26,5.32,5.25,5.3,422100.0,4.5743,4.6265,4.5656,4.6091,422100.0
2009-03-12 11:50:00,5.3,5.31,5.26,5.29,238000.0,4.6091,4.6178,4.5743,4.6004,238000.0
2009-03-12 12:00:00,5.29,5.33,5.27,5.32,191600.0,4.6004,4.6352,4.583,4.6265,191600.0
2009-03-12 12:10:00,5.33,5.37,5.32,5.33,144000.0,4.6352,4.67,4.6265,4.6352,144000.0
2009-03-12 12:20:00,5.33,5.38,5.32,5.35,224800.0,4.6352,4.6787,4.6265,4.6526,224800.0
2009-03-12 12:30:00,5.36,5.4,5.35,5.4,114600.0,4.6613,4.6961,4.6526,4.6961,114600.0
2009-03-12 12:40:00,5.4,5.42,5.39,5.42,194300.0,4.6961,4.7135,4.6874,4.7135,194300.0
2009-03-12 12:50:00,5.42,5.45,5.41,5.45,187900.0,4.7135,4.7396,4.7048,4.7396,187900.0
2009-03-12 13:00:00,5.44,5.47,5.44,5.46,233600.0,4.7309,4.757,4.7309,4.7483,233600.0
2009-03-12 13:10:00,5.46,5.49,5.45,5.46,135200.0,4.7483,4.7744,4.7396,4.7483,135200.0
2009-03-12 13:20:00,5.46,5.49,5.43,5.43,154600.0,4.7483,4.7744,4.7222,4.7222,154600.0
2009-03-12 13:30:00,5.43,5.47,5.43,5.46,305900.0,4.7222,4.757,4.7222,4.7483,305900.0
2009-03-12 13:40:00,5.46,5.47,5.46,5.47,74500.0,4.7483,4.757,4.7483,4.757,74500.0
2009-03-12 13:50:00,5.46,5.47,5.42,5.43,136700.0,4.7483,4.757,4.7135,4.7222,136700.0
2009-03-12 14:00:00,5.43,5.44,5.42,5.43,164800.0,4.7222,4.7309,4.7135,4.7222,164800.0
2009-03-12 14:10:00,5.43,5.49,5.43,5.48,142700.0,4.7222,4.7744,4.7222,4.7657,142700.0
2009-03-12 14:20:00,5.49,5.49,5.45,5.45,234600.0,4.7744,4.7744,4.7396,4.7396,234600.0
2009-03-12 14:30:00,5.45,5.47,5.43,5.45,262400.0,4.7396,4.757,4.7222,4.7396,262400.0
2009-03-12 14:40:00,5.45,5.47,5.43,5.47,171900.0,4.7396,4.757,4.7222,4.757,171900.0
2009-03-12 14:50:00,5.47,5.48,5.47,5.47,121000.0,4.757,4.7657,4.757,4.757,121000.0
2009-03-12 15:00:00,5.47,5.49,5.47,5.49,142300.0,4.757,4.7744,4.757,4.7744,142300.0
2009-03-12 15:10:00,5.48,5.55,5.48,5.55,355500.0,4.7657,4.8265,4.7657,4.8265,355500.0
2009-03-12 15:20:00,5.54,5.56,5.52,5.54,433000.0,4.8178,4.8352,4.8004,4.8178,433000.0
2009-03-12 15:30:00,5.53,5.58,5.53,5.57,467100.0,4.8091,4.8526,4.8091,4.8439,467100.0
2009-03-12 15:40:00,5.57,5.62,5.57,5.62,370400.0,4.8439,4.8874,4.8439,4.8874,370400.0
2009-03-12 15:50:00,5.61,5.62,5.55,5.57,933200.0,4.8787,4.8874,4.8265,4.8439,933200.0
2009-03-13 09:30:00,5.75,5.81,5.6,5.77,343100.0,5.0005,5.0526,4.87,5.0179,343100.0
2009-03-13 09:40:00,5.77,5.8,5.72,5.74,520400.0,5.0179,5.044,4.9744,4.9918,520400.0
2009-03-13 09:50:00,5.74,5.75,5.7,5.73,465000.0,4.9918,5.0005,4.957,4.9831,465000.0
2009-03-13 10:00:00,5.73,5.82,5.7,5.82,441600.0,4.9831,5.0613,4.957,5.0613,441600.0
2009-03-13 10:10:00,5.82,5.85,5.8,5.81,484800.0,5.0613,5.0874,5.044,5.0526,484800.0
2009-03-13 10:20:00,5.8,5.81,5.76,5.77,247400.0,5.044,5.0526,5.0092,5.0179,247400.0
2009-03-13 10:30:00,5.78,5.78,5.74,5.74,314800.0,5.0266,5.0266,4.9918,4.9918,314800.0
2009-03-13 10:40:00,5.74,5.85,5.74,5.84,458500.0,4.9918,5.0874,4.9918,5.0787,458500.0
2009-03-13 10:50:00,5.85,5.85,5.78,5.81,323500.0,5.0874,5.0874,5.0266,5.0526,323500.0
2009-03-13 11:00:00,5.8,5.81,5.74,5.76,229700.0,5.044,5.0526,4.9918,5.0092,229700.0
2009-03-13 11:10:00,5.76,5.77,5.74,5.74,104400.0,5.0092,5.0179,4.9918,4.9918,104400.0
2009-03-13 11:20:00,5.74,5.77,5.74,5.76,115700.0,4.9918,5.0179,4.9918,5.0092,115700.0
2009-03-13 11:30:00,5.76,5.77,5.71,5.74,246500.0,5.0092,5.0179,4.9657,4.9918,246500.0
2009-03-13 11:40:00,5.74,5.75,5.68,5.68,252300.0,4.9918,5.0005,4.9396,4.9396,252300.0
2009-03-13 11:50:00,5.68,5.7,5.68,5.68,76300.0,4.9396,4.957,4.9396,4.9396,76300.0
2009-03-13 12:00:00,5.68,5.7,5.64,5.67,196300.0,4.9396,4.957,4.9048,4.9309,196300.0
2009-03-13 12:10:00,5.67,5.68,5.63,5.64,130100.0,4.9309,4.9396,4.8961,4.9048,130100.0
2009-03-13 12:20:00,5.64,5.67,5.61,5.67,278900.0,4.9048,4.9309,4.8787,4.9309,278900.0
2009-03-13 12:30:00,5.66,5.68,5.63,5.63,223300.0,4.9222,4.9396,4.8961,4.8961,223300.0
2009-03-13 12:40:00,5.63,5.71,5.63,5.67,294000.0,4.8961,4.9657,4.8961,4.9309,294000.0
2009-03-13 12:50:00,5.67,5.7,5.66,5.7,77700.0,4.9309,4.957,4.9222,4.957,77700.0
2009-03-13 13:00:00,5.7,5.7,5.69,5.7,36900.0,4.957,4.957,4.9483,4.957,36900.0
2009-03-13 13:10:00,5.69,5.75,5.69,5.75,331000.0,4.9483,5.0005,4.9483,5.0005,331000.0
2009-03-13 13:20:00,5.74,5.76,5.74,5.76,68600.0,4.9918,5.0092,4.9918,5.0092,68600.0
2009-03-13 13:30:00,5.76,5.76,5.73,5.74,104900.0,5.0092,5.0092,4.9831,4.9918,104900.0
2009-03-13 13:40:00,5.73,5.75,5.7,5.74,418300.0,4.9831,5.0005,4.957,4.9918,418300.0
2009-03-13 13:50:00,5.74,5.75,5.7,5.72,352300.0,4.9918,5.0005,4.957,4.9744,352300.0
2009-03-13 14:00:00,5.72,5.73,5.69,5.72,170100.0,4.9744,4.9831,4.9483,4.9744,170100.0
2009-03-13 14:10:00,5.72,5.72,5.68,5.69,110300.0,4.9744,4.9744,4.9396,4.9483,110300.0
2009-03-13 14:20:00,5.68,5.69,5.65,5.66,120100.0,4.9396,4.9483,4.9135,4.9222,120100.0
2009-03-13 14:30:00,5.67,5.72,5.66,5.71,161700.0,4.9309,4.9744,4.9222,4.9657,161700.0
2009-03-13 14:40:00,5.7,5.75,5.7,5.72,467400.0,4.957,5.0005,4.957,4.9744,467400.0
2009-03-13 14:50:00,5.72,5.74,5.7,5.72,254900.0,4.9744,4.9918,4.957,4.9744,254900.0
2009-03-13 15:00:00,5.72,5.74,5.72,5.73,122100.0,4.9744,4.9918,4.9744,4.9831,122100.0
2009-03-13 15:10:00,5.73,5.76,5.71,5.76,392500.0,4.9831,5.0092,4.9657,5.0092,392500.0
2009-03-13 15:20:00,5.76,5.76,5.72,5.72,172400.0,5.0092,5.0092,4.9744,4.9744,172400.0
2009-03-13 15:30:00,5.72,5.74,5.69,5.72,306500.0,4.9744,4.9918,4.9483,4.9744,306500.0
2009-03-13 15:40:00,5.72,5.74,5.7,5.7,198200.0,4.9744,4.9918,4.957,4.957,198200.0
2009-03-13 15:50:00,5.71,5.73,5.69,5.72,346100.0,4.9657,4.9831,4.9483,4.9744,346100.0
2009-03-16 09:30:00,6.01,6.02,5.91,5.91,394800.0,5.2266,5.2353,5.1396,5.1396,394800.0
2009-03-16 09:40:00,5.91,5.93,5.87,5.88,252100.0,5.1396,5.157,5.1048,5.1135,252100.0
2009-03-16 09:50:00,5.88,5.9,5.83,5.84,282500.0,5.1135,5.1309,5.07,5.0787,282500.0
2009-03-16 10:00:00,5.85,5.89,5.84,5.86,197200.0,5.0874,5.1222,5.0787,5.0961,197200.0
2009-03-16 10:10:00,5.85,5.86,5.8,5.8,183600.0,5.0874,5.0961,5.044,5.044,183600.0
2009-03-16 10:20:00,5.8,5.86,5.8,5.81,319200.0,5.044,5.0961,5.044,5.0526,319200.0
2009-03-16 10:30:00,5.81,5.83,5.79,5.82,232900.0,5.0526,5.07,5.0353,5.0613,232900.0
2009-03-16 10:40:00,5.82,5.82,5.79,5.79,161900.0,5.0613,5.0613,5.0353,5.0353,161900.0
2009-03-16 10:50:00,5.79,5.8,5.75,5.75,110000.0,5.0353,5.044,5.0005,5.0005,110000.0
2009-03-16 11:00:00,5.75,5.79,5.74,5.79,131000.0,5.0005,5.0353,4.9918,5.0353,131000.0
2009-03-16 11:10:00,5.78,5.79,5.78,5.78,61000.0,5.0266,5.0353,5.0266,5.0266,61000.0
2009-03-16 11:20:00,5.79,5.84,5.78,5.82,145800.0,5.0353,5.0787,5.0266,5.0613,145800.0
2009-03-16 11:30:00,5.83,5.84,5.81,5.83,173900.0,5.07,5.0787,5.0526,5.07,173900.0
2009-03-16 11:40:00,5.83,5.83,5.79,5.8,183900.0,5.07,5.07,5.0353,5.044,183900.0
2009-03-16 11:50:00,5.81,5.84,5.8,5.83,123300.0,5.0526,5.0787,5.044,5.07,123300.0
2009-03-16 12:00:00,5.83,5.85,5.83,5.85,88900.0,5.07,5.0874,5.07,5.0874,88900.0
2009-03-16 12:10:00,5.84,5.87,5.84,5.86,70400.0,5.0787,5.1048,5.0787,5.0961,70400.0
2009-03-16 12:20:00,5.87,5.87,5.85,5.86,42500.0,5.1048,5.1048,5.0874,5.0961,42500.0
2009-03-16 12:30:00,5.86,5.89,5.85,5.89,84800.0,5.0961,5.1222,5.0874,5.1222,84800.0
2009-03-16 12:40:00,5.88,5.89,5.88,5.89,30800.0,5.1135,5.1222,5.1135,5.1222,30800.0
2009-03-16 12:50:00,5.89,5.92,5.88,5.92,104700.0,5.1222,5.1483,5.1135,5.1483,104700.0
2009-03-16 13:00:00,5.92,5.93,5.88,5.9,248800.0,5.1483,5.157,5.1135,5.1309,248800.0
2009-03-16 13:10:00,5.89,5.91,5.89,5.9,40400.0,5.1222,5.1396,5.1222,5.1309,40400.0
2009-03-16 13:20:00,5.91,5.91,5.89,5.9,83000.0,5.1396,5.1396,5.1222,5.1309,83000.0
2009-03-16 13:30:00,5.9,5.9,5.89,5.89,58900.0,5.1309,5.1309,5.1222,5.1222,58900.0
2009-03-16 13:40:00,5.89,5.9,5.89,5.89,41300.0,5.1222,5.1309,5.1222,5.1222,41300.0
2009-03-16 13:50:00,5.89,5.89,5.84,5.84,134300.0,5.1222,5.1222,5.0787,5.0787,134300.0
2009-03-16 14:00:00,5.85,5.85,5.81,5.82,84100.0,5.0874,5.0874,5.0526,5.0613,84100.0
2009-03-16 14:10:00,5.82,5.82,5.8,5.8,102200.0,5.0613,5.0613,5.044,5.044,102200.0
2009-03-16 14:20:00,5.8,5.81,5.76,5.77,184900.0,5.044,5.0526,5.0092,5.0179,184900.0
2009-03-16 14:30:00,5.77,5.77,5.74,5.76,148200.0,5.0179,5.0179,4.9918,5.0092,148200.0
2009-03-16 14:40:00,5.76,5.8,5.75,5.77,396200.0,5.0092,5.044,5.0005,5.0179,396200.0
2009-03-16 14:50:00,5.78,5.78,5.71,5.72,151200.0,5.0266,5.0266,4.9657,4.9744,151200.0
2009-03-16 15:00:00,5.72,5.72,5.48,5.51,1638400.0,4.9744,4.9744,4.7657,4.7918,1638400.0
2009-03-16 15:10:00,5.51,5.57,5.5,5.53,282500.0,4.7918,4.8439,4.7831,4.8091,282500.0
2009-03-16 15:20:00,5.54,5.56,5.52,5.55,305700.0,4.8178,4.8352,4.8004,4.8265,305700.0
2009-03-16 15:30:00,5.55,5.56,5.51,5.52,250900.0,4.8265,4.8352,4.7918,4.8004,250900.0
2009-03-16 15:40:00,5.53,5.53,5.51,5.51,267800.0,4.8091,4.8091,4.7918,4.7918,267800.0
2009-03-16 15:50:00,5.51,5.53,5.5,5.51,895800.0,4.7918,4.8091,4.7831,4.7918,895800.0
2009-03-17 09:30:00,5.53,5.63,5.44,5.46,308000.0,4.8091,4.8961,4.7309,4.7483,308000.0
2009-03-17 09:40:00,5.46,5.46,5.35,5.42,377600.0,4.7483,4.7483,4.6526,4.7135,377600.0
2009-03-17 09:50:00,5.41,5.42,5.39,5.42,194200.0,4.7048,4.7135,4.6874,4.7135,194200.0
2009-03-17 10:00:00,5.41,5.48,5.41,5.47,195300.0,4.7048,4.7657,4.7048,4.757,195300.0
2009-03-17 10:10:00,5.48,5.5,5.45,5.48,210800.0,4.7657,4.7831,4.7396,4.7657,210800.0
2009-03-17 10:20:00,5.48,5.55,5.47,5.51,140500.0,4.7657,4.8265,4.757,4.7918,140500.0
2009-03-17 10:30:00,5.52,5.57,5.51,5.57,109800.0,4.8004,4.8439,4.7918,4.8439,109800.0
2009-03-17 10:40:00,5.57,5.63,5.56,5.61,130300.0,4.8439,4.8961,4.8352,4.8787,130300.0
2009-03-17 10:50:00,5.61,5.62,5.59,5.62,77700.0,4.8787,4.8874,4.8613,4.8874,77700.0
2009-03-17 11:00:00,5.61,5.62,5.57,5.62,139800.0,4.8787,4.8874,4.8439,4.8874,139800.0
2009-03-17 11:10:00,5.62,5.62,5.57,5.58,102600.0,4.8874,4.8874,4.8439,4.8526,102600.0
2009-03-17 11:20:00,5.58,5.6,5.56,5.58,127500.0,4.8526,4.87,4.8352,4.8526,127500.0
2009-03-17 11:30:00,5.58,5.61,5.57,5.6,143300.0,4.8526,4.8787,4.8439,4.87,143300.0
2009-03-17 11:40:00,5.6,5.64,5.59,5.62,122900.0,4.87,4.9048,4.8613,4.8874,122900.0
2009-03-17 11:50:00,5.63,5.65,5.63,5.65,95300.0,4.8961,4.9135,4.8961,4.9135,95300.0
2009-03-17 12:00:00,5.65,5.67,5.64,5.64,109100.0,4.9135,4.9309,4.9048,4.9048,109100.0
2009-03-17 12:10:00,5.64,5.64,5.6,5.63,71700.0,4.9048,4.9048,4.87,4.8961,71700.0
2009-03-17 12:20:00,5.63,5.66,5.63,5.64,79700.0,4.8961,4.9222,4.8961,4.9048,79700.0
2009-03-17 12:30:00,5.64,5.68,5.63,5.68,98900.0,4.9048,4.9396,4.8961,4.9396,98900.0
2009-03-17 12:40:00,5.68,5.69,5.65,5.66,109300.0,4.9396,4.9483,4.9135,4.9222,109300.0
2009-03-17 12:50:00,5.66,5.67,5.63,5.63,99900.0,4.9222,4.9309,4.8961,4.8961,99900.0
2009-03-17 13:00:00,5.64,5.64,5.63,5.64,34900.0,4.9048,4.9048,4.8961,4.9048,34900.0
2009-03-17 13:10:00,5.63,5.68,5.63,5.65,92700.0,4.8961,4.9396,4.8961,4.9135,92700.0
2009-03-17 13:20:00,5.65,5.68,5.65,5.68,67600.0,4.9135,4.9396,4.9135,4.9396,67600.0
2009-03-17 13:30:00,5.68,5.71,5.67,5.69,174900.0,4.9396,4.9657,4.9309,4.9483,174900.0
2009-03-17 13:40:00,5.68,5.74,5.68,5.73,367900.0,4.9396,4.9918,4.9396,4.9831,367900.0
2009-03-17 13:50:00,5.73,5.73,5.66,5.66,110700.0,4.9831,4.9831,4.9222,4.9222,110700.0
2009-03-17 14:00:00,5.67,5.69,5.65,5.67,151900.0,4.9309,4.9483,4.9135,4.9309,151900.0
2009-03-17 14:10:00,5.67,5.71,5.67,5.7,99800.0,4.9309,4.9657,4.9309,4.957,99800.0
2009-03-17 14:20:00,5.7,5.71,5.66,5.66,181500.0,4.957,4.9657,4.9222,4.9222,181500.0
2009-03-17 14:30:00,5.67,5.69,5.65,5.69,215300.0,4.9309,4.9483,4.9135,4.9483,215300.0
2009-03-17 14:40:00,5.69,5.72,5.68,5.72,185700.0,4.9483,4.9744,4.9396,4.9744,185700.0
2009-03-17 14:50:00,5.72,5.74,5.7,5.71,206200.0,4.9744,4.9918,4.957,4.9657,206200.0
2009-03-17 15:00:00,5.71,5.73,5.68,5.73,208300.0,4.9657,4.9831,4.9396,4.9831,208300.0
2009-03-17 15:10:00,5.73,5.76,5.72,5.74,189000.0,4.9831,5.0092,4.9744,4.9918,189000.0
2009-03-17 15:20:00,5.74,5.77,5.73,5.75,152700.0,4.9918,5.0179,4.9831,5.0005,152700.0
2009-03-17 15:30:00,5.75,5.76,5.7,5.75,327200.0,5.0005,5.0092,4.957,5.0005,327200.0
2009-03-17 15:40:00,5.75,5.79,5.75,5.78,277200.0,5.0005,5.0353,5.0005,5.0266,277200.0
2009-03-17 15:50:00,5.78,5.82,5.77,5.82,633100.0,5.0266,5.0613,5.0179,5.0613,633100.0
2009-03-18 09:30:00,5.82,5.85,5.7,5.77,317500.0,5.0613,5.0874,4.957,5.0179,317500.0
2009-03-18 09:40:00,5.76,5.81,5.7,5.7,236400.0,5.0092,5.0526,4.957,4.957,236400.0
2009-03-18 09:50:00,5.71,5.75,5.7,5.73,220200.0,4.9657,5.0005,4.957,4.9831,220200.0
2009-03-18 10:00:00,5.73,5.74,5.67,5.67,301200.0,4.9831,4.9918,4.9309,4.9309,301200.0
2009-03-18 10:10:00,5.68,5.7,5.66,5.66,164100.0,4.9396,4.957,4.9222,4.9222,164100.0
2009-03-18 10:20:00,5.67,5.71,5.65,5.71,172600.0,4.9309,4.9657,4.9135,4.9657,172600.0
2009-03-18 10:30:00,5.71,5.71,5.65,5.71,137900.0,4.9657,4.9657,4.9135,4.9657,137900.0
2009-03-18 10:40:00,5.7,5.74,5.69,5.72,120500.0,4.957,4.9918,4.9483,4.9744,120500.0
2009-03-18 10:50:00,5.71,5.78,5.71,5.77,116100.0,4.9657,5.0266,4.9657,5.0179,116100.0
2009-03-18 11:00:00,5.77,5.79,5.73,5.73,222300.0,5.0179,5.0353,4.9831,4.9831,222300.0
2009-03-18 11:10:00,5.74,5.76,5.71,5.72,253800.0,4.9918,5.0092,4.9657,4.9744,253800.0
2009-03-18 11:20:00,5.71,5.75,5.68,5.73,493900.0,4.9657,5.0005,4.9396,4.9831,493900.0
2009-03-18 11:30:00,5.72,5.76,5.69,5.72,119700.0,4.9744,5.0092,4.9483,4.9744,119700.0
2009-03-18 11:40:00,5.72,5.77,5.72,5.75,134600.0,4.9744,5.0179,4.9744,5.0005,134600.0
2009-03-18 11:50:00,5.75,5.79,5.74,5.77,213300.0,5.0005,5.0353,4.9918,5.0179,213300.0
2009-03-18 12:00:00,5.77,5.8,5.76,5.79,108400.0,5.0179,5.044,5.0092,5.0353,108400.0
2009-03-18 12:10:00,5.79,5.82,5.77,5.82,180000.0,5.0353,5.0613,5.0179,5.0613,180000.0
2009-03-18 12:20:00,5.81,5.82,5.79,5.79,130300.0,5.0526,5.0613,5.0353,5.0353,130300.0
2009-03-18 12:30:00,5.79,5.8,5.75,5.77,148400.0,5.0353,5.044,5.0005,5.0179,148400.0
2009-03-18 12:40:00,5.76,5.8,5.76,5.79,94400.0,5.0092,5.044,5.0092,5.0353,94400.0
2009-03-18 12:50:00,5.79,5.87,5.76,5.86,237300.0,5.0353,5.1048,5.0092,5.0961,237300.0
2009-03-18 13:00:00,5.86,5.9,5.86,5.89,160200.0,5.0961,5.1309,5.0961,5.1222,160200.0
2009-03-18 13:10:00,5.88,5.89,5.84,5.85,197400.0,5.1135,5.1222,5.0787,5.0874,197400.0
2009-03-18 13:20:00,5.85,5.88,5.84,5.88,100400.0,5.0874,5.1135,5.0787,5.1135,100400.0
2009-03-18 13:30:00,5.87,5.89,5.86,5.87,136400.0,5.1048,5.1222,5.0961,5.1048,136400.0
2009-03-18 13:40:00,5.87,5.92,5.86,5.86,197800.0,5.1048,5.1483,5.0961,5.0961,197800.0
2009-03-18 13:50:00,5.87,5.9,5.83,5.86,1224000.0,5.1048,5.1309,5.07,5.0961,1224000.0
2009-03-18 14:00:00,5.86,5.89,5.84,5.89,186400.0,5.0961,5.1222,5.0787,5.1222,186400.0
2009-03-18 14:10:00,5.89,5.98,5.87,5.96,352500.0,5.1222,5.2005,5.1048,5.1831,352500.0
2009-03-18 14:20:00,5.97,6.1,5.93,5.98,706400.0,5.1918,5.3048,5.157,5.2005,706400.0
2009-03-18 14:30:00,5.98,6.05,5.95,6.0,426700.0,5.2005,5.2614,5.1744,5.2179,426700.0
2009-03-18 14:40:00,6.0,6.12,5.98,6.11,332000.0,5.2179,5.3222,5.2005,5.3135,332000.0
2009-03-18 14:50:00,6.11,6.11,6.02,6.07,251200.0,5.3135,5.3135,5.2353,5.2788,251200.0
2009-03-18 15:00:00,6.08,6.08,6.02,6.05,202700.0,5.2875,5.2875,5.2353,5.2614,202700.0
2009-03-18 15:10:00,6.06,6.08,5.98,5.99,276500.0,5.2701,5.2875,5.2005,5.2092,276500.0
2009-03-18 15:20:00,5.98,5.98,5.9,5.95,408800.0,5.2005,5.2005,5.1309,5.1744,408800.0
2009-03-18 15:30:00,5.95,5.95,5.85,5.86,397800.0,5.1744,5.1744,5.0874,5.0961,397800.0
2009-03-18 15:40:00,5.85,5.89,5.83,5.86,537000.0,5.0874,5.1222,5.07,5.0961,537000.0
2009-03-18 15:50:00,5.86,5.91,5.85,5.89,973700.0,5.0961,5.1396,5.0874,5.1222,973700.0
2009-03-19 09:30:00,6.07,6.07,5.85,5.9,246800.0,5.2788,5.2788,5.0874,5.1309,246800.0
2009-03-19 09:40:00,5.9,6.01,5.9,6.0,194600.0,5.1309,5.2266,5.1309,5.2179,194600.0
2009-03-19 09:50:00,6.0,6.0,5.86,5.87,281300.0,5.2179,5.2179,5.0961,5.1048,281300.0
2009-03-19 10:00:00,5.86,5.87,5.77,5.78,354100.0,5.0961,5.1048,5.0179,5.0266,354100.0
2009-03-19 10:10:00,5.79,5.8,5.76,5.8,538600.0,5.0353,5.044,5.0092,5.044,538600.0
2009-03-19 10:20:00,5.8,5.88,5.79,5.82,1262900.0,5.044,5.1135,5.0353,5.0613,1262900.0
2009-03-19 10:30:00,5.82,5.85,5.77,5.83,400500.0,5.0613,5.0874,5.0179,5.07,400500.0
2009-03-19 10:40:00,5.83,5.88,5.83,5.84,262000.0,5.07,5.1135,5.07,5.0787,262000.0
2009-03-19 10:50:00,5.85,5.88,5.79,5.86,270000.0,5.0874,5.1135,5.0353,5.0961,270000.0
2009-03-19 11:00:00,5.87,5.9,5.83,5.88,201200.0,5.1048,5.1309,5.07,5.1135,201200.0
2009-03-19 11:10:00,5.87,5.88,5.81,5.88,271700.0,5.1048,5.1135,5.0526,5.1135,271700.0
2009-03-19 11:20:00,5.88,5.9,5.81,5.81,430500.0,5.1135,5.1309,5.0526,5.0526,430500.0
2009-03-19 11:30:00,5.82,5.85,5.81,5.83,189400.0,5.0613,5.0874,5.0526,5.07,189400.0
2009-03-19 11:40:00,5.82,5.83,5.78,5.8,170100.0,5.0613,5.07,5.0266,5.044,170100.0
2009-03-19 11:50:00,5.79,5.87,5.76,5.85,171200.0,5.0353,5.1048,5.0092,5.0874,171200.0
2009-03-19 12:00:00,5.86,5.86,5.82,5.82,85500.0,5.0961,5.0961,5.0613,5.0613,85500.0
2009-03-19 12:10:00,5.82,5.84,5.78,5.8,89300.0,5.0613,5.0787,5.0266,5.044,89300.0
2009-03-19 12:20:00,5.79,5.84,5.78,5.83,69400.0,5.0353,5.0787,5.0266,5.07,69400.0
2009-03-19 12:30:00,5.84,5.87,5.8,5.82,253800.0,5.0787,5.1048,5.044,5.0613,253800.0
2009-03-19 12:40:00,5.83,5.87,5.82,5.84,82100.0,5.07,5.1048,5.0613,5.0787,82100.0
2009-03-19 12:50:00,5.84,5.89,5.82,5.83,130200.0,5.0787,5.1222,5.0613,5.07,130200.0
2009-03-19 13:00:00,5.84,5.85,5.81,5.81,85000.0,5.0787,5.0874,5.0526,5.0526,85000.0
2009-03-19 13:10:00,5.82,5.86,5.82,5.86,106300.0,5.0613,5.0961,5.0613,5.0961,106300.0
2009-03-19 13:20:00,5.86,5.88,5.85,5.87,115000.0,5.0961,5.1135,5.0874,5.1048,115000.0
2009-03-19 13:30:00,5.87,5.88,5.84,5.85,78000.0,5.1048,5.1135,5.0787,5.0874,78000.0
2009-03-19 13:40:00,5.84,5.88,5.84,5.88,209500.0,5.0787,5.1135,5.0787,5.1135,209500.0
2009-03-19 13:50:00,5.88,5.9,5.87,5.87,96300.0,5.1135,5.1309,5.1048,5.1048,96300.0
2009-03-19 14:00:00,5.88,5.9,5.86,5.89,151800.0,5.1135,5.1309,5.0961,5.1222,151800.0
2009-03-19 14:10:00,5.88,5.91,5.87,5.87,97200.0,5.1135,5.1396,5.1048,5.1048,97200.0
2009-03-19 14:20:00,5.87,5.88,5.83,5.84,127900.0,5.1048,5.1135,5.07,5.0787,127900.0
2009-03-19 14:30:00,5.84,5.87,5.82,5.84,176700.0,5.0787,5.1048,5.0613,5.0787,176700.0
2009-03-19 14:40:00,5.85,5.85,5.79,5.8,213300.0,5.0874,5.0874,5.0353,5.044,213300.0
2009-03-19 14:50:00,5.79,5.81,5.77,5.81,202700.0,5.0353,5.0526,5.0179,5.0526,202700.0
2009-03-19 15:00:00,5.81,5.83,5.8,5.81,132900.0,5.0526,5.07,5.044,5.0526,132900.0
2009-03-19 15:10:00,5.82,5.82,5.78,5.78,158300.0,5.0613,5.0613,5.0266,5.0266,158300.0
2009-03-19 15:20:00,5.79,5.81,5.77,5.78,335100.0,5.0353,5.0526,5.0179,5.0266,335100.0
2009-03-19 15:30:00,5.78,5.8,5.76,5.77,283500.0,5.0266,5.044,5.0092,5.0179,283500.0
2009-03-19 15:40:00,5.76,5.79,5.75,5.78,301700.0,5.0092,5.0353,5.0005,5.0266,301700.0
2009-03-19 15:50:00,5.78,5.78,5.76,5.77,375900.0,5.0266,5.0266,5.0092,5.0179,375900.0
2009-03-20 09:30:00,5.79,5.88,5.72,5.73,1495100.0,5.0353,5.1135,4.9744,4.9831,1495100.0
2009-03-20 09:40:00,5.73,5.81,5.71,5.78,201700.0,4.9831,5.0526,4.9657,5.0266,201700.0
2009-03-20 09:50:00,5.78,5.84,5.75,5.76,282800.0,5.0266,5.0787,5.0005,5.0092,282800.0
2009-03-20 10:00:00,5.76,5.77,5.73,5.75,151400.0,5.0092,5.0179,4.9831,5.0005,151400.0
2009-03-20 10:10:00,5.76,5.78,5.72,5.74,130500.0,5.0092,5.0266,4.9744,4.9918,130500.0
2009-03-20 10:20:00,5.74,5.82,5.74,5.82,133200.0,4.9918,5.0613,4.9918,5.0613,133200.0
2009-03-20 10:30:00,5.82,5.82,5.74,5.76,166500.0,5.0613,5.0613,4.9918,5.0092,166500.0
2009-03-20 10:40:00,5.75,5.77,5.72,5.75,90800.0,5.0005,5.0179,4.9744,5.0005,90800.0
2009-03-20 10:50:00,5.75,5.79,5.74,5.78,90500.0,5.0005,5.0353,4.9918,5.0266,90500.0
2009-03-20 11:00:00,5.77,5.78,5.73,5.74,147400.0,5.0179,5.0266,4.9831,4.9918,147400.0
2009-03-20 11:10:00,5.74,5.74,5.72,5.73,60900.0,4.9918,4.9918,4.9744,4.9831,60900.0
2009-03-20 11:20:00,5.73,5.74,5.71,5.72,99600.0,4.9831,4.9918,4.9657,4.9744,99600.0
2009-03-20 11:30:00,5.72,5.74,5.7,5.72,115100.0,4.9744,4.9918,4.957,4.9744,115100.0
2009-03-20 11:40:00,5.73,5.75,5.73,5.74,121300.0,4.9831,5.0005,4.9831,4.9918,121300.0
2009-03-20 11:50:00,5.74,5.75,5.72,5.73,83500.0,4.9918,5.0005,4.9744,4.9831,83500.0
2009-03-20 12:00:00,5.72,5.73,5.72,5.72,58900.0,4.9744,4.9831,4.9744,4.9744,58900.0
2009-03-20 12:10:00,5.72,5.74,5.72,5.73,102600.0,4.9744,4.9918,4.9744,4.9831,102600.0
2009-03-20 12:20:00,5.74,5.74,5.71,5.72,74300.0,4.9918,4.9918,4.9657,4.9744,74300.0
2009-03-20 12:30:00,5.72,5.72,5.7,5.7,54000.0,4.9744,4.9744,4.957,4.957,54000.0
2009-03-20 12:40:00,5.7,5.72,5.69,5.7,172600.0,4.957,4.9744,4.9483,4.957,172600.0
2009-03-20 12:50:00,5.71,5.72,5.67,5.7,230400.0,4.9657,4.9744,4.9309,4.957,230400.0
2009-03-20 13:00:00,5.7,5.7,5.68,5.68,49200.0,4.957,4.957,4.9396,4.9396,49200.0
2009-03-20 13:10:00,5.68,5.69,5.67,5.68,74100.0,4.9396,4.9483,4.9309,4.9396,74100.0
2009-03-20 13:20:00,5.68,5.68,5.63,5.64,108400.0,4.9396,4.9396,4.8961,4.9048,108400.0
2009-03-20 13:30:00,5.64,5.65,5.61,5.62,109600.0,4.9048,4.9135,4.8787,4.8874,109600.0
2009-03-20 13:40:00,5.61,5.62,5.61,5.62,53400.0,4.8787,4.8874,4.8787,4.8874,53400.0
2009-03-20 13:50:00,5.62,5.62,5.6,5.6,54100.0,4.8874,4.8874,4.87,4.87,54100.0
2009-03-20 14:00:00,5.61,5.61,5.59,5.6,132000.0,4.8787,4.8787,4.8613,4.87,132000.0
2009-03-20 14:10:00,5.6,5.64,5.59,5.61,182800.0,4.87,4.9048,4.8613,4.8787,182800.0
2009-03-20 14:20:00,5.61,5.63,5.6,5.61,108200.0,4.8787,4.8961,4.87,4.8787,108200.0
2009-03-20 14:30:00,5.61,5.62,5.6,5.6,82400.0,4.8787,4.8874,4.87,4.87,82400.0
2009-03-20 14:40:00,5.61,5.62,5.57,5.61,118900.0,4.8787,4.8874,4.8439,4.8787,118900.0
2009-03-20 14:50:00,5.62,5.65,5.6,5.63,108300.0,4.8874,4.9135,4.87,4.8961,108300.0
2009-03-20 15:00:00,5.63,5.66,5.63,5.64,374900.0,4.8961,4.9222,4.8961,4.9048,374900.0
2009-03-20 15:10:00,5.65,5.67,5.62,5.62,231900.0,4.9135,4.9309,4.8874,4.8874,231900.0
2009-03-20 15:20:00,5.62,5.66,5.62,5.62,123800.0,4.8874,4.9222,4.8874,4.8874,123800.0
2009-03-20 15:30:00,5.62,5.65,5.62,5.62,174200.0,4.8874,4.9135,4.8874,4.8874,174200.0
2009-03-20 15:40:00,5.62,5.63,5.58,5.58,365100.0,4.8874,4.8961,4.8526,4.8526,365100.0
2009-03-20 15:50:00,5.59,5.62,5.58,5.6,450700.0,4.8613,4.8874,4.8526,4.87,450700.0
2009-03-23 09:30:00,5.79,5.8,5.66,5.67,267100.0,5.0353,5.044,4.9222,4.9309,267100.0
2009-03-23 09:40:00,5.66,5.72,5.61,5.64,191000.0,4.9222,4.9744,4.8787,4.9048,191000.0
2009-03-23 09:50:00,5.64,5.72,5.63,5.72,87500.0,4.9048,4.9744,4.8961,4.9744,87500.0
2009-03-23 10:00:00,5.72,5.8,5.72,5.79,153300.0,4.9744,5.044,4.9744,5.0353,153300.0
2009-03-23 10:10:00,5.79,5.87,5.78,5.86,151000.0,5.0353,5.1048,5.0266,5.0961,151000.0
2009-03-23 10:20:00,5.86,5.91,5.86,5.89,142400.0,5.0961,5.1396,5.0961,5.1222,142400.0
2009-03-23 10:30:00,5.88,5.93,5.88,5.91,148500.0,5.1135,5.157,5.1135,5.1396,148500.0
2009-03-23 10:40:00,5.91,5.93,5.88,5.89,189500.0,5.1396,5.157,5.1135,5.1222,189500.0
2009-03-23 10:50:00,5.89,5.97,5.89,5.95,234300.0,5.1222,5.1918,5.1222,5.1744,234300.0
2009-03-23 11:00:00,5.95,5.97,5.92,5.92,274700.0,5.1744,5.1918,5.1483,5.1483,274700.0
2009-03-23 11:10:00,5.92,5.95,5.9,5.95,114300.0,5.1483,5.1744,5.1309,5.1744,114300.0
2009-03-23 11:20:00,5.94,5.96,5.92,5.94,144400.0,5.1657,5.1831,5.1483,5.1657,144400.0
2009-03-23 11:30:00,5.94,5.97,5.93,5.94,127000.0,5.1657,5.1918,5.157,5.1657,127000.0
2009-03-23 11:40:00,5.95,5.95,5.93,5.94,72000.0,5.1744,5.1744,5.157,5.1657,72000.0
2009-03-23 11:50:00,5.94,6.0,5.93,5.99,182100.0,5.1657,5.2179,5.157,5.2092,182100.0
2009-03-23 12:00:00,5.99,6.0,5.98,5.99,81500.0,5.2092,5.2179,5.2005,5.2092,81500.0
2009-03-23 12:10:00,5.98,5.99,5.96,5.99,66900.0,5.2005,5.2092,5.1831,5.2092,66900.0
2009-03-23 12:20:00,5.98,5.99,5.97,5.98,67400.0,5.2005,5.2092,5.1918,5.2005,67400.0
2009-03-23 12:30:00,5.98,5.99,5.95,5.95,49100.0,5.2005,5.2092,5.1744,5.1744,49100.0
2009-03-23 12:40:00,5.95,5.96,5.93,5.94,57700.0,5.1744,5.1831,5.157,5.1657,57700.0
2009-03-23 12:50:00,5.93,5.96,5.92,5.92,93700.0,5.157,5.1831,5.1483,5.1483,93700.0
2009-03-23 13:00:00,5.92,5.93,5.9,5.91,58700.0,5.1483,5.157,5.1309,5.1396,58700.0
2009-03-23 13:10:00,5.91,5.95,5.9,5.91,141900.0,5.1396,5.1744,5.1309,5.1396,141900.0
2009-03-23 13:20:00,5.91,5.91,5.85,5.86,72200.0,5.1396,5.1396,5.0874,5.0961,72200.0
2009-03-23 13:30:00,5.85,5.88,5.85,5.86,68100.0,5.0874,5.1135,5.0874,5.0961,68100.0
2009-03-23 13:40:00,5.87,5.87,5.85,5.87,42900.0,5.1048,5.1048,5.0874,5.1048,42900.0
2009-03-23 13:50:00,5.87,5.88,5.83,5.85,113600.0,5.1048,5.1135,5.07,5.0874,113600.0
2009-03-23 14:00:00,5.85,5.87,5.84,5.84,68600.0,5.0874,5.1048,5.0787,5.0787,68600.0
2009-03-23 14:10:00,5.84,5.85,5.79,5.8,186500.0,5.0787,5.0874,5.0353,5.044,186500.0
2009-03-23 14:20:00,5.8,5.86,5.8,5.85,62900.0,5.044,5.0961,5.044,5.0874,62900.0
2009-03-23 14:30:00,5.86,5.87,5.84,5.85,145800.0,5.0961,5.1048,5.0787,5.0874,145800.0
2009-03-23 14:40:00,5.86,5.9,5.84,5.9,371600.0,5.0961,5.1309,5.0787,5.1309,371600.0
2009-03-23 14:50:00,5.9,5.94,5.88,5.93,185600.0,5.1309,5.1657,5.1135,5.157,185600.0
2009-03-23 15:00:00,5.92,5.93,5.9,5.9,126400.0,5.1483,5.157,5.1309,5.1309,126400.0
2009-03-23 15:10:00,5.9,5.96,5.9,5.95,145200.0,5.1309,5.1831,5.1309,5.1744,145200.0
2009-03-23 15:20:00,5.96,5.96,5.93,5.96,238400.0,5.1831,5.1831,5.157,5.1831,238400.0
2009-03-23 15:30:00,5.96,5.98,5.94,5.97,211100.0,5.1831,5.2005,5.1657,5.1918,211100.0
2009-03-23 15:40:00,5.97,6.02,5.96,6.02,398000.0,5.1918,5.2353,5.1831,5.2353,398000.0
2009-03-23 15:50:00,6.01,6.04,6.0,6.04,734500.0,5.2266,5.2527,5.2179,5.2527,734500.0
2009-03-24 09:30:00,5.98,6.04,5.91,5.96,389800.0,5.2005,5.2527,5.1396,5.1831,389800.0
2009-03-24 09:40:00,5.95,5.97,5.9,5.91,209000.0,5.1744,5.1918,5.1309,5.1396,209000.0
2009-03-24 09:50:00,5.91,5.97,5.88,5.95,243200.0,5.1396,5.1918,5.1135,5.1744,243200.0
2009-03-24 10:00:00,5.94,6.05,5.94,6.04,214500.0,5.1657,5.2614,5.1657,5.2527,214500.0
2009-03-24 10:10:00,6.04,6.05,5.96,5.96,179800.0,5.2527,5.2614,5.1831,5.1831,179800.0
2009-03-24 10:20:00,5.97,5.97,5.89,5.9,269700.0,5.1918,5.1918,5.1222,5.1309,269700.0
2009-03-24 10:30:00,5.9,5.9,5.83,5.85,218400.0,5.1309,5.1309,5.07,5.0874,218400.0
2009-03-24 10:40:00,5.86,5.87,5.8,5.81,260900.0,5.0961,5.1048,5.044,5.0526,260900.0
2009-03-24 10:50:00,5.81,5.84,5.8,5.83,427300.0,5.0526,5.0787,5.044,5.07,427300.0
2009-03-24 11:00:00,5.82,5.83,5.78,5.8,151900.0,5.0613,5.07,5.0266,5.044,151900.0
2009-03-24 11:10:00,5.8,5.81,5.79,5.81,156400.0,5.044,5.0526,5.0353,5.0526,156400.0
2009-03-24 11:20:00,5.8,5.82,5.8,5.82,266600.0,5.044,5.0613,5.044,5.0613,266600.0
2009-03-24 11:30:00,5.82,5.86,5.81,5.85,168700.0,5.0613,5.0961,5.0526,5.0874,168700.0
2009-03-24 11:40:00,5.86,5.86,5.83,5.85,130900.0,5.0961,5.0961,5.07,5.0874,130900.0
2009-03-24 11:50:00,5.85,5.86,5.81,5.81,161100.0,5.0874,5.0961,5.0526,5.0526,161100.0
2009-03-24 12:00:00,5.81,5.83,5.8,5.81,151500.0,5.0526,5.07,5.044,5.0526,151500.0
2009-03-24 12:10:00,5.81,5.84,5.8,5.81,119100.0,5.0526,5.0787,5.044,5.0526,119100.0
2009-03-24 12:20:00,5.81,5.82,5.8,5.82,116400.0,5.0526,5.0613,5.044,5.0613,116400.0
2009-03-24 12:30:00,5.82,5.84,5.81,5.81,113600.0,5.0613,5.0787,5.0526,5.0526,113600.0
2009-03-24 12:40:00,5.81,5.85,5.81,5.85,91500.0,5.0526,5.0874,5.0526,5.0874,91500.0
2009-03-24 12:50:00,5.86,5.96,5.86,5.94,220100.0,5.0961,5.1831,5.0961,5.1657,220100.0
2009-03-24 13:00:00,5.94,5.95,5.91,5.94,111900.0,5.1657,5.1744,5.1396,5.1657,111900.0
2009-03-24 13:10:00,5.94,5.96,5.91,5.96,156000.0,5.1657,5.1831,5.1396,5.1831,156000.0
2009-03-24 13:20:00,5.95,6.0,5.95,5.99,162700.0,5.1744,5.2179,5.1744,5.2092,162700.0
2009-03-24 13:30:00,5.99,6.0,5.95,5.97,134900.0,5.2092,5.2179,5.1744,5.1918,134900.0
2009-03-24 13:40:00,5.97,5.97,5.94,5.96,140300.0,5.1918,5.1918,5.1657,5.1831,140300.0
2009-03-24 13:50:00,5.96,5.98,5.94,5.97,117200.0,5.1831,5.2005,5.1657,5.1918,117200.0
2009-03-24 14:00:00,5.97,5.97,5.92,5.97,106800.0,5.1918,5.1918,5.1483,5.1918,106800.0
2009-03-24 14:10:00,5.97,5.99,5.96,5.96,167100.0,5.1918,5.2092,5.1831,5.1831,167100.0
2009-03-24 14:20:00,5.97,5.99,5.96,5.97,93800.0,5.1918,5.2092,5.1831,5.1918,93800.0
2009-03-24 14:30:00,5.97,5.99,5.95,5.98,102300.0,5.1918,5.2092,5.1744,5.2005,102300.0
2009-03-24 14:40:00,5.97,6.0,5.97,5.97,137500.0,5.1918,5.2179,5.1918,5.1918,137500.0
2009-03-24 14:50:00,5.98,5.99,5.92,5.94,175700.0,5.2005,5.2092,5.1483,5.1657,175700.0
2009-03-24 15:00:00,5.94,5.96,5.91,5.92,122900.0,5.1657,5.1831,5.1396,5.1483,122900.0
2009-03-24 15:10:00,5.91,5.98,5.91,5.97,177900.0,5.1396,5.2005,5.1396,5.1918,177900.0
2009-03-24 15:20:00,5.97,5.98,5.95,5.96,224000.0,5.1918,5.2005,5.1744,5.1831,224000.0
2009-03-24 15:30:00,5.96,6.0,5.95,5.99,304900.0,5.1831,5.2179,5.1744,5.2092,304900.0
2009-03-24 15:40:00,5.99,6.01,5.95,5.96,349600.0,5.2092,5.2266,5.1744,5.1831,349600.0
2009-03-24 15:50:00,5.96,5.96,5.92,5.92,453000.0,5.1831,5.1831,5.1483,5.1483,453000.0
2009-03-25 09:30:00,5.97,6.05,5.92,6.03,298400.0,5.1918,5.2614,5.1483,5.244,298400.0
2009-03-25 09:40:00,6.02,6.09,6.0,6.09,307600.0,5.2353,5.2961,5.2179,5.2961,307600.0
2009-03-25 09:50:00,6.09,6.18,6.08,6.18,469000.0,5.2961,5.3744,5.2875,5.3744,469000.0
2009-03-25 10:00:00,6.18,6.3,6.18,6.29,459500.0,5.3744,5.4788,5.3744,5.4701,459500.0
2009-03-25 10:10:00,6.29,6.33,6.25,6.32,313000.0,5.4701,5.5049,5.4353,5.4962,313000.0
2009-03-25 10:20:00,6.31,6.32,6.28,6.3,240600.0,5.4875,5.4962,5.4614,5.4788,240600.0
2009-03-25 10:30:00,6.3,6.34,6.26,6.34,321200.0,5.4788,5.5136,5.444,5.5136,321200.0
2009-03-25 10:40:00,6.34,6.39,6.32,6.36,227200.0,5.5136,5.557,5.4962,5.531,227200.0
2009-03-25 10:50:00,6.35,6.37,6.28,6.33,261000.0,5.5223,5.5396,5.4614,5.5049,261000.0
2009-03-25 11:00:00,6.33,6.39,6.32,6.39,316600.0,5.5049,5.557,5.4962,5.557,316600.0
2009-03-25 11:10:00,6.39,6.39,6.29,6.29,150000.0,5.557,5.557,5.4701,5.4701,150000.0
2009-03-25 11:20:00,6.3,6.36,6.28,6.33,280500.0,5.4788,5.531,5.4614,5.5049,280500.0
2009-03-25 11:30:00,6.32,6.41,6.32,6.38,362200.0,5.4962,5.5744,5.4962,5.5483,362200.0
2009-03-25 11:40:00,6.38,6.43,6.36,6.42,280200.0,5.5483,5.5918,5.531,5.5831,280200.0
2009-03-25 11:50:00,6.41,6.45,6.41,6.42,149500.0,5.5744,5.6092,5.5744,5.5831,149500.0
2009-03-25 12:00:00,6.42,6.47,6.41,6.44,219000.0,5.5831,5.6266,5.5744,5.6005,219000.0
2009-03-25 12:10:00,6.44,6.45,6.36,6.36,121200.0,5.6005,5.6092,5.531,5.531,121200.0
2009-03-25 12:20:00,6.36,6.36,6.27,6.27,141800.0,5.531,5.531,5.4527,5.4527,141800.0
2009-03-25 12:30:00,6.27,6.28,6.25,6.25,52200.0,5.4527,5.4614,5.4353,5.4353,52200.0
2009-03-25 12:40:00,6.25,6.29,6.25,6.26,136400.0,5.4353,5.4701,5.4353,5.444,136400.0
2009-03-25 12:50:00,6.26,6.28,6.23,6.26,126800.0,5.444,5.4614,5.4179,5.444,126800.0
2009-03-25 13:00:00,6.26,6.3,6.25,6.26,85500.0,5.444,5.4788,5.4353,5.444,85500.0
2009-03-25 13:10:00,6.26,6.26,6.2,6.21,94300.0,5.444,5.444,5.3918,5.4005,94300.0
2009-03-25 13:20:00,6.21,6.22,6.17,6.19,146000.0,5.4005,5.4092,5.3657,5.3831,146000.0
2009-03-25 13:30:00,6.18,6.19,6.14,6.14,155500.0,5.3744,5.3831,5.3396,5.3396,155500.0
2009-03-25 13:40:00,6.14,6.15,6.1,6.13,168000.0,5.3396,5.3483,5.3048,5.3309,168000.0
2009-03-25 13:50:00,6.13,6.2,6.12,6.17,127500.0,5.3309,5.3918,5.3222,5.3657,127500.0
2009-03-25 14:00:00,6.17,6.17,6.03,6.04,309500.0,5.3657,5.3657,5.244,5.2527,309500.0
2009-03-25 14:10:00,6.05,6.09,6.03,6.06,270900.0,5.2614,5.2961,5.244,5.2701,270900.0
2009-03-25 14:20:00,6.06,6.1,6.05,6.06,160100.0,5.2701,5.3048,5.2614,5.2701,160100.0
2009-03-25 14:30:00,6.07,6.07,6.02,6.02,205800.0,5.2788,5.2788,5.2353,5.2353,205800.0
2009-03-25 14:40:00,6.02,6.03,5.98,6.01,217700.0,5.2353,5.244,5.2005,5.2266,217700.0
2009-03-25 14:50:00,6.01,6.01,5.95,5.95,283600.0,5.2266,5.2266,5.1744,5.1744,283600.0
2009-03-25 15:00:00,5.95,5.97,5.92,5.95,240000.0,5.1744,5.1918,5.1483,5.1744,240000.0
2009-03-25 15:10:00,5.95,6.01,5.95,6.0,212400.0,5.1744,5.2266,5.1744,5.2179,212400.0
2009-03-25 15:20:00,6.0,6.04,5.99,6.03,291100.0,5.2179,5.2527,5.2092,5.244,291100.0
2009-03-25 15:30:00,6.04,6.08,6.03,6.05,346400.0,5.2527,5.2875,5.244,5.2614,346400.0
2009-03-25 15:40:00,6.04,6.09,6.03,6.06,399900.0,5.2527,5.2961,5.244,5.2701,399900.0
2009-03-25 15:50:00,6.07,6.14,6.06,6.14,515900.0,5.2788,5.3396,5.2701,5.3396,515900.0
2009-03-26 09:30:00,6.31,6.37,6.2,6.2,221600.0,5.4875,5.5396,5.3918,5.3918,221600.0
2009-03-26 09:40:00,6.21,6.33,6.21,6.24,245600.0,5.4005,5.5049,5.4005,5.4266,245600.0
2009-03-26 09:50:00,6.24,6.3,6.18,6.26,226300.0,5.4266,5.4788,5.3744,5.444,226300.0
2009-03-26 10:00:00,6.26,6.35,6.25,6.3,249200.0,5.444,5.5223,5.4353,5.4788,249200.0
2009-03-26 10:10:00,6.3,6.31,6.17,6.22,235400.0,5.4788,5.4875,5.3657,5.4092,235400.0
2009-03-26 10:20:00,6.22,6.33,6.22,6.28,238000.0,5.4092,5.5049,5.4092,5.4614,238000.0
2009-03-26 10:30:00,6.27,6.28,6.21,6.27,246400.0,5.4527,5.4614,5.4005,5.4527,246400.0
2009-03-26 10:40:00,6.26,6.34,6.26,6.3,136300.0,5.444,5.5136,5.444,5.4788,136300.0
2009-03-26 10:50:00,6.3,6.35,6.3,6.33,133400.0,5.4788,5.5223,5.4788,5.5049,133400.0
2009-03-26 11:00:00,6.34,6.39,6.33,6.36,125500.0,5.5136,5.557,5.5049,5.531,125500.0
2009-03-26 11:10:00,6.37,6.39,6.35,6.36,182300.0,5.5396,5.557,5.5223,5.531,182300.0
2009-03-26 11:20:00,6.36,6.38,6.34,6.35,183200.0,5.531,5.5483,5.5136,5.5223,183200.0
2009-03-26 11:30:00,6.35,6.42,6.33,6.41,137200.0,5.5223,5.5831,5.5049,5.5744,137200.0
2009-03-26 11:40:00,6.41,6.43,6.39,6.4,126500.0,5.5744,5.5918,5.557,5.5657,126500.0
2009-03-26 11:50:00,6.39,6.42,6.38,6.41,277700.0,5.557,5.5831,5.5483,5.5744,277700.0
2009-03-26 12:00:00,6.4,6.47,6.39,6.46,253800.0,5.5657,5.6266,5.557,5.6179,253800.0
2009-03-26 12:10:00,6.46,6.49,6.45,6.48,373500.0,5.6179,5.644,5.6092,5.6353,373500.0
2009-03-26 12:20:00,6.49,6.52,6.48,6.51,332200.0,5.644,5.6701,5.6353,5.6614,332200.0
2009-03-26 12:30:00,6.51,6.52,6.46,6.49,214400.0,5.6614,5.6701,5.6179,5.644,214400.0
2009-03-26 12:40:00,6.49,6.5,6.44,6.46,127000.0,5.644,5.6527,5.6005,5.6179,127000.0
2009-03-26 12:50:00,6.46,6.46,6.42,6.43,110200.0,5.6179,5.6179,5.5831,5.5918,110200.0
2009-03-26 13:00:00,6.43,6.55,6.43,6.54,197700.0,5.5918,5.6962,5.5918,5.6875,197700.0
2009-03-26 13:10:00,6.55,6.55,6.5,6.52,216700.0,5.6962,5.6962,5.6527,5.6701,216700.0
2009-03-26 13:20:00,6.52,6.58,6.51,6.55,175900.0,5.6701,5.7223,5.6614,5.6962,175900.0
2009-03-26 13:30:00,6.55,6.55,6.5,6.53,114400.0,5.6962,5.6962,5.6527,5.6788,114400.0
2009-03-26 13:40:00,6.53,6.54,6.51,6.51,162600.0,5.6788,5.6875,5.6614,5.6614,162600.0
2009-03-26 13:50:00,6.5,6.55,6.5,6.51,172500.0,5.6527,5.6962,5.6527,5.6614,172500.0
2009-03-26 14:00:00,6.51,6.57,6.5,6.52,215300.0,5.6614,5.7136,5.6527,5.6701,215300.0
2009-03-26 14:10:00,6.52,6.54,6.48,6.5,144600.0,5.6701,5.6875,5.6353,5.6527,144600.0
2009-03-26 14:20:00,6.5,6.52,6.45,6.45,148100.0,5.6527,5.6701,5.6092,5.6092,148100.0
2009-03-26 14:30:00,6.45,6.47,6.42,6.45,161500.0,5.6092,5.6266,5.5831,5.6092,161500.0
2009-03-26 14:40:00,6.45,6.47,6.43,6.45,240700.0,5.6092,5.6266,5.5918,5.6092,240700.0
2009-03-26 14:50:00,6.44,6.45,6.39,6.4,115700.0,5.6005,5.6092,5.557,5.5657,115700.0
2009-03-26 15:00:00,6.4,6.45,6.4,6.43,167100.0,5.5657,5.6092,5.5657,5.5918,167100.0
2009-03-26 15:10:00,6.44,6.45,6.4,6.41,121200.0,5.6005,5.6092,5.5657,5.5744,121200.0
2009-03-26 15:20:00,6.41,6.47,6.41,6.45,129100.0,5.5744,5.6266,5.5744,5.6092,129100.0
2009-03-26 15:30:00,6.45,6.47,6.43,6.44,147300.0,5.6092,5.6266,5.5918,5.6005,147300.0
2009-03-26 15:40:00,6.43,6.46,6.43,6.44,313900.0,5.5918,5.6179,5.5918,5.6005,313900.0
2009-03-26 15:50:00,6.44,6.46,6.42,6.45,347800.0,5.6005,5.6179,5.5831,5.6092,347800.0
2009-03-27 09:30:00,6.41,6.42,6.27,6.28,187900.0,5.5744,5.5831,5.4527,5.4614,187900.0
2009-03-27 09:40:00,6.28,6.34,6.26,6.31,147200.0,5.4614,5.5136,5.444,5.4875,147200.0
2009-03-27 09:50:00,6.31,6.31,6.26,6.28,213300.0,5.4875,5.4875,5.444,5.4614,213300.0
2009-03-27 10:00:00,6.28,6.29,6.23,6.24,393900.0,5.4614,5.4701,5.4179,5.4266,393900.0
2009-03-27 10:10:00,6.25,6.26,6.22,6.22,109600.0,5.4353,5.444,5.4092,5.4092,109600.0
2009-03-27 10:20:00,6.22,6.29,6.21,6.29,165900.0,5.4092,5.4701,5.4005,5.4701,165900.0
2009-03-27 10:30:00,6.29,6.4,6.25,6.4,262300.0,5.4701,5.5657,5.4353,5.5657,262300.0
2009-03-27 10:40:00,6.39,6.46,6.39,6.41,262500.0,5.557,5.6179,5.557,5.5744,262500.0
2009-03-27 10:50:00,6.41,6.44,6.37,6.38,586300.0,5.5744,5.6005,5.5396,5.5483,586300.0
2009-03-27 11:00:00,6.38,6.4,6.33,6.37,152500.0,5.5483,5.5657,5.5049,5.5396,152500.0
2009-03-27 11:10:00,6.38,6.41,6.35,6.36,111300.0,5.5483,5.5744,5.5223,5.531,111300.0
2009-03-27 11:20:00,6.36,6.37,6.34,6.34,120200.0,5.531,5.5396,5.5136,5.5136,120200.0
2009-03-27 11:30:00,6.34,6.35,6.31,6.33,118100.0,5.5136,5.5223,5.4875,5.5049,118100.0
2009-03-27 11:40:00,6.33,6.36,6.3,6.33,133600.0,5.5049,5.531,5.4788,5.5049,133600.0
2009-03-27 11:50:00,6.34,6.34,6.27,6.27,86900.0,5.5136,5.5136,5.4527,5.4527,86900.0
2009-03-27 12:00:00,6.28,6.31,6.27,6.31,145500.0,5.4614,5.4875,5.4527,5.4875,145500.0
2009-03-27 12:10:00,6.3,6.31,6.27,6.28,128800.0,5.4788,5.4875,5.4527,5.4614,128800.0
2009-03-27 12:20:00,6.28,6.28,6.24,6.26,161600.0,5.4614,5.4614,5.4266,5.444,161600.0
2009-03-27 12:30:00,6.25,6.26,6.23,6.23,87900.0,5.4353,5.444,5.4179,5.4179,87900.0
2009-03-27 12:40:00,6.24,6.25,6.23,6.25,71000.0,5.4266,5.4353,5.4179,5.4353,71000.0
2009-03-27 12:50:00,6.25,6.26,6.24,6.24,131300.0,5.4353,5.444,5.4266,5.4266,131300.0
2009-03-27 13:00:00,6.25,6.27,6.24,6.26,46700.0,5.4353,5.4527,5.4266,5.444,46700.0
2009-03-27 13:10:00,6.27,6.29,6.26,6.29,84300.0,5.4527,5.4701,5.444,5.4701,84300.0
2009-03-27 13:20:00,6.29,6.3,6.27,6.27,101000.0,5.4701,5.4788,5.4527,5.4527,101000.0
2009-03-27 13:30:00,6.27,6.32,6.27,6.3,93800.0,5.4527,5.4962,5.4527,5.4788,93800.0
2009-03-27 13:40:00,6.29,6.3,6.25,6.26,76700.0,5.4701,5.4788,5.4353,5.444,76700.0
2009-03-27 13:50:00,6.26,6.26,6.23,6.23,76000.0,5.444,5.444,5.4179,5.4179,76000.0
2009-03-27 14:00:00,6.24,6.26,6.22,6.25,80800.0,5.4266,5.444,5.4092,5.4353,80800.0
2009-03-27 14:10:00,6.24,6.26,6.23,6.23,55000.0,5.4266,5.444,5.4179,5.4179,55000.0
2009-03-27 14:20:00,6.24,6.28,6.23,6.26,136700.0,5.4266,5.4614,5.4179,5.444,136700.0
2009-03-27 14:30:00,6.26,6.28,6.26,6.28,177100.0,5.444,5.4614,5.444,5.4614,177100.0
2009-03-27 14:40:00,6.28,6.29,6.27,6.29,143900.0,5.4614,5.4701,5.4527,5.4701,143900.0
2009-03-27 14:50:00,6.28,6.32,6.27,6.32,128800.0,5.4614,5.4962,5.4527,5.4962,128800.0
2009-03-27 15:00:00,6.31,6.34,6.3,6.31,128500.0,5.4875,5.5136,5.4788,5.4875,128500.0
2009-03-27 15:10:00,6.3,6.32,6.29,6.3,120000.0,5.4788,5.4962,5.4701,5.4788,120000.0
2009-03-27 15:20:00,6.3,6.31,6.25,6.26,160800.0,5.4788,5.4875,5.4353,5.444,160800.0
2009-03-27 15:30:00,6.26,6.29,6.24,6.25,190100.0,5.444,5.4701,5.4266,5.4353,190100.0
2009-03-27 15:40:00,6.24,6.27,6.23,6.27,168600.0,5.4266,5.4527,5.4179,5.4527,168600.0
2009-03-27 15:50:00,6.27,6.27,6.23,6.23,323200.0,5.4527,5.4527,5.4179,5.4179,323200.0
2009-03-30 09:30:00,6.07,6.2,6.07,6.14,346000.0,5.2788,5.3918,5.2788,5.3396,346000.0
2009-03-30 09:40:00,6.13,6.13,6.01,6.05,304900.0,5.3309,5.3309,5.2266,5.2614,304900.0
2009-03-30 09:50:00,6.04,6.08,6.01,6.06,214900.0,5.2527,5.2875,5.2266,5.2701,214900.0
2009-03-30 10:00:00,6.06,6.08,6.02,6.05,152700.0,5.2701,5.2875,5.2353,5.2614,152700.0
2009-03-30 10:10:00,6.05,6.06,6.04,6.06,241700.0,5.2614,5.2701,5.2527,5.2701,241700.0
2009-03-30 10:20:00,6.05,6.1,6.05,6.09,173300.0,5.2614,5.3048,5.2614,5.2961,173300.0
2009-03-30 10:30:00,6.09,6.09,6.02,6.02,327400.0,5.2961,5.2961,5.2353,5.2353,327400.0
2009-03-30 10:40:00,6.02,6.03,6.01,6.02,163100.0,5.2353,5.244,5.2266,5.2353,163100.0
2009-03-30 10:50:00,6.03,6.03,6.02,6.03,118800.0,5.244,5.244,5.2353,5.244,118800.0
2009-03-30 11:00:00,6.02,6.04,6.01,6.03,259400.0,5.2353,5.2527,5.2266,5.244,259400.0
2009-03-30 11:10:00,6.03,6.1,6.02,6.08,302000.0,5.244,5.3048,5.2353,5.2875,302000.0
2009-03-30 11:20:00,6.09,6.11,6.07,6.07,196200.0,5.2961,5.3135,5.2788,5.2788,196200.0
2009-03-30 11:30:00,6.07,6.08,6.04,6.07,166200.0,5.2788,5.2875,5.2527,5.2788,166200.0
2009-03-30 11:40:00,6.08,6.09,6.04,6.08,217300.0,5.2875,5.2961,5.2527,5.2875,217300.0
2009-03-30 11:50:00,6.09,6.12,6.08,6.11,168400.0,5.2961,5.3222,5.2875,5.3135,168400.0
2009-03-30 12:00:00,6.11,6.13,6.11,6.11,99500.0,5.3135,5.3309,5.3135,5.3135,99500.0
2009-03-30 12:10:00,6.11,6.17,6.11,6.17,126300.0,5.3135,5.3657,5.3135,5.3657,126300.0
2009-03-30 12:20:00,6.17,6.2,6.16,6.19,122400.0,5.3657,5.3918,5.357,5.3831,122400.0
2009-03-30 12:30:00,6.19,6.2,6.17,6.2,104400.0,5.3831,5.3918,5.3657,5.3918,104400.0
2009-03-30 12:40:00,6.2,6.2,6.19,6.2,84200.0,5.3918,5.3918,5.3831,5.3918,84200.0
2009-03-30 12:50:00,6.19,6.2,6.14,6.14,185200.0,5.3831,5.3918,5.3396,5.3396,185200.0
2009-03-30 13:00:00,6.14,6.16,6.12,6.12,105300.0,5.3396,5.357,5.3222,5.3222,105300.0
2009-03-30 13:10:00,6.12,6.14,6.12,6.13,41500.0,5.3222,5.3396,5.3222,5.3309,41500.0
2009-03-30 13:20:00,6.13,6.15,6.12,6.14,63800.0,5.3309,5.3483,5.3222,5.3396,63800.0
2009-03-30 13:30:00,6.14,6.15,6.1,6.11,58400.0,5.3396,5.3483,5.3048,5.3135,58400.0
2009-03-30 13:40:00,6.1,6.12,6.08,6.11,194600.0,5.3048,5.3222,5.2875,5.3135,194600.0
2009-03-30 13:50:00,6.11,6.13,6.1,6.1,136200.0,5.3135,5.3309,5.3048,5.3048,136200.0
2009-03-30 14:00:00,6.1,6.11,6.1,6.1,146300.0,5.3048,5.3135,5.3048,5.3048,146300.0
2009-03-30 14:10:00,6.11,6.13,6.1,6.12,184900.0,5.3135,5.3309,5.3048,5.3222,184900.0
2009-03-30 14:20:00,6.12,6.13,6.1,6.1,224100.0,5.3222,5.3309,5.3048,5.3048,224100.0
2009-03-30 14:30:00,6.1,6.11,6.08,6.08,168000.0,5.3048,5.3135,5.2875,5.2875,168000.0
2009-03-30 14:40:00,6.08,6.09,6.05,6.05,135700.0,5.2875,5.2961,5.2614,5.2614,135700.0
2009-03-30 14:50:00,6.06,6.09,6.04,6.06,1156100.0,5.2701,5.2961,5.2527,5.2701,1156100.0
2009-03-30 15:00:00,6.06,6.08,6.04,6.08,143100.0,5.2701,5.2875,5.2527,5.2875,143100.0
2009-03-30 15:10:00,6.07,6.13,6.07,6.08,243900.0,5.2788,5.3309,5.2788,5.2875,243900.0
2009-03-30 15:20:00,6.08,6.14,6.08,6.09,210900.0,5.2875,5.3396,5.2875,5.2961,210900.0
2009-03-30 15:30:00,6.09,6.15,6.09,6.11,278600.0,5.2961,5.3483,5.2961,5.3135,278600.0
2009-03-30 15:40:00,6.11,6.13,6.09,6.12,404000.0,5.3135,5.3309,5.2961,5.3222,404000.0
2009-03-30 15:50:00,6.11,6.2,6.11,6.18,1545100.0,5.3135,5.3918,5.3135,5.3744,1545100.0
2009-03-31 09:30:00,6.29,6.29,6.2,6.23,150200.0,5.4701,5.4701,5.3918,5.4179,150200.0
2009-03-31 09:40:00,6.23,6.27,6.18,6.22,373100.0,5.4179,5.4527,5.3744,5.4092,373100.0
2009-03-31 09:50:00,6.22,6.24,6.17,6.19,241300.0,5.4092,5.4266,5.3657,5.3831,241300.0
2009-03-31 10:00:00,6.19,6.28,6.19,6.28,218200.0,5.3831,5.4614,5.3831,5.4614,218200.0
2009-03-31 10:10:00,6.28,6.28,6.21,6.22,181900.0,5.4614,5.4614,5.4005,5.4092,181900.0
2009-03-31 10:20:00,6.21,6.25,6.2,6.24,242400.0,5.4005,5.4353,5.3918,5.4266,242400.0
2009-03-31 10:30:00,6.25,6.32,6.24,6.29,394700.0,5.4353,5.4962,5.4266,5.4701,394700.0
2009-03-31 10:40:00,6.29,6.33,6.26,6.31,171700.0,5.4701,5.5049,5.444,5.4875,171700.0
2009-03-31 10:50:00,6.3,6.32,6.26,6.28,281200.0,5.4788,5.4962,5.444,5.4614,281200.0
2009-03-31 11:00:00,6.28,6.29,6.26,6.28,195000.0,5.4614,5.4701,5.444,5.4614,195000.0
2009-03-31 11:10:00,6.28,6.29,6.25,6.27,210300.0,5.4614,5.4701,5.4353,5.4527,210300.0
2009-03-31 11:20:00,6.27,6.27,6.25,6.27,93900.0,5.4527,5.4527,5.4353,5.4527,93900.0
2009-03-31 11:30:00,6.26,6.27,6.23,6.24,203800.0,5.444,5.4527,5.4179,5.4266,203800.0
2009-03-31 11:40:00,6.24,6.26,6.23,6.25,115200.0,5.4266,5.444,5.4179,5.4353,115200.0
2009-03-31 11:50:00,6.24,6.25,6.24,6.24,67900.0,5.4266,5.4353,5.4266,5.4266,67900.0
2009-03-31 12:00:00,6.24,6.25,6.23,6.23,148800.0,5.4266,5.4353,5.4179,5.4179,148800.0
2009-03-31 12:10:00,6.23,6.24,6.23,6.23,116500.0,5.4179,5.4266,5.4179,5.4179,116500.0
2009-03-31 12:20:00,6.23,6.24,6.21,6.22,151000.0,5.4179,5.4266,5.4005,5.4092,151000.0
2009-03-31 12:30:00,6.22,6.23,6.22,6.22,81700.0,5.4092,5.4179,5.4092,5.4092,81700.0
2009-03-31 12:40:00,6.22,6.26,6.22,6.26,652200.0,5.4092,5.444,5.4092,5.444,652200.0
2009-03-31 12:50:00,6.25,6.27,6.25,6.26,48000.0,5.4353,5.4527,5.4353,5.444,48000.0
2009-03-31 13:00:00,6.26,6.3,6.26,6.3,114900.0,5.444,5.4788,5.444,5.4788,114900.0
2009-03-31 13:10:00,6.3,6.3,6.29,6.29,75600.0,5.4788,5.4788,5.4701,5.4701,75600.0
2009-03-31 13:20:00,6.29,6.3,6.28,6.28,176300.0,5.4701,5.4788,5.4614,5.4614,176300.0
2009-03-31 13:30:00,6.29,6.29,6.28,6.28,102200.0,5.4701,5.4701,5.4614,5.4614,102200.0
2009-03-31 13:40:00,6.28,6.31,6.28,6.3,250100.0,5.4614,5.4875,5.4614,5.4788,250100.0
2009-03-31 13:50:00,6.3,6.3,6.29,6.3,89400.0,5.4788,5.4788,5.4701,5.4788,89400.0
2009-03-31 14:00:00,6.3,6.3,6.29,6.3,103200.0,5.4788,5.4788,5.4701,5.4788,103200.0
2009-03-31 14:10:00,6.29,6.35,6.29,6.35,120800.0,5.4701,5.5223,5.4701,5.5223,120800.0
2009-03-31 14:20:00,6.34,6.36,6.34,6.36,107500.0,5.5136,5.531,5.5136,5.531,107500.0
2009-03-31 14:30:00,6.35,6.44,6.35,6.43,352900.0,5.5223,5.6005,5.5223,5.5918,352900.0
2009-03-31 14:40:00,6.44,6.53,6.43,6.48,525800.0,5.6005,5.6788,5.5918,5.6353,525800.0
2009-03-31 14:50:00,6.48,6.51,6.45,6.46,451600.0,5.6353,5.6614,5.6092,5.6179,451600.0
2009-03-31 15:00:00,6.47,6.47,6.41,6.42,515600.0,5.6266,5.6266,5.5744,5.5831,515600.0
2009-03-31 15:10:00,6.42,6.43,6.38,6.41,376800.0,5.5831,5.5918,5.5483,5.5744,376800.0
2009-03-31 15:20:00,6.41,6.45,6.41,6.45,329500.0,5.5744,5.6092,5.5744,5.6092,329500.0
2009-03-31 15:30:00,6.44,6.45,6.31,6.34,599200.0,5.6005,5.6092,5.4875,5.5136,599200.0
2009-03-31 15:40:00,6.35,6.35,6.27,6.3,588500.0,5.5223,5.5223,5.4527,5.4788,588500.0
2009-03-31 15:50:00,6.3,6.37,6.3,6.33,986200.0,5.4788,5.5396,5.4788,5.5049,986200.0
2009-04-01 09:30:00,6.27,6.27,6.05,6.05,316400.0,5.4527,5.4527,5.2614,5.2614,316400.0
2009-04-01 09:40:00,6.04,6.13,6.02,6.05,295500.0,5.2527,5.3309,5.2353,5.2614,295500.0
2009-04-01 09:50:00,6.05,6.08,6.02,6.03,173700.0,5.2614,5.2875,5.2353,5.244,173700.0
2009-04-01 10:00:00,6.03,6.1,6.03,6.09,395700.0,5.244,5.3048,5.244,5.2961,395700.0
2009-04-01 10:10:00,6.1,6.12,6.09,6.12,304000.0,5.3048,5.3222,5.2961,5.3222,304000.0
2009-04-01 10:20:00,6.12,6.12,6.11,6.11,192000.0,5.3222,5.3222,5.3135,5.3135,192000.0
2009-04-01 10:30:00,6.11,6.13,6.08,6.12,358000.0,5.3135,5.3309,5.2875,5.3222,358000.0
2009-04-01 10:40:00,6.11,6.12,6.09,6.11,272500.0,5.3135,5.3222,5.2961,5.3135,272500.0
2009-04-01 10:50:00,6.11,6.18,6.11,6.14,257100.0,5.3135,5.3744,5.3135,5.3396,257100.0
2009-04-01 11:00:00,6.14,6.17,6.13,6.16,229000.0,5.3396,5.3657,5.3309,5.357,229000.0
2009-04-01 11:10:00,6.16,6.16,6.12,6.14,303200.0,5.357,5.357,5.3222,5.3396,303200.0
2009-04-01 11:20:00,6.14,6.15,6.12,6.14,107700.0,5.3396,5.3483,5.3222,5.3396,107700.0
2009-04-01 11:30:00,6.15,6.2,6.14,6.19,214200.0,5.3483,5.3918,5.3396,5.3831,214200.0
2009-04-01 11:40:00,6.19,6.2,6.14,6.15,179800.0,5.3831,5.3918,5.3396,5.3483,179800.0
2009-04-01 11:50:00,6.15,6.17,6.14,6.14,105300.0,5.3483,5.3657,5.3396,5.3396,105300.0
2009-04-01 12:00:00,6.15,6.23,6.15,6.23,130600.0,5.3483,5.4179,5.3483,5.4179,130600.0
2009-04-01 12:10:00,6.23,6.26,6.23,6.23,162600.0,5.4179,5.444,5.4179,5.4179,162600.0
2009-04-01 12:20:00,6.24,6.24,6.21,6.22,108100.0,5.4266,5.4266,5.4005,5.4092,108100.0
2009-04-01 12:30:00,6.22,6.22,6.21,6.22,42500.0,5.4092,5.4092,5.4005,5.4092,42500.0
2009-04-01 12:40:00,6.22,6.23,6.21,6.23,77600.0,5.4092,5.4179,5.4005,5.4179,77600.0
2009-04-01 12:50:00,6.22,6.23,6.21,6.21,138900.0,5.4092,5.4179,5.4005,5.4005,138900.0
2009-04-01 13:00:00,6.21,6.25,6.21,6.22,211300.0,5.4005,5.4353,5.4005,5.4092,211300.0
2009-04-01 13:10:00,6.22,6.25,6.22,6.24,142100.0,5.4092,5.4353,5.4092,5.4266,142100.0
2009-04-01 13:20:00,6.24,6.27,6.23,6.27,72600.0,5.4266,5.4527,5.4179,5.4527,72600.0
2009-04-01 13:30:00,6.27,6.32,6.26,6.31,137700.0,5.4527,5.4962,5.444,5.4875,137700.0
2009-04-01 13:40:00,6.31,6.32,6.29,6.3,90400.0,5.4875,5.4962,5.4701,5.4788,90400.0
2009-04-01 13:50:00,6.29,6.31,6.27,6.3,204000.0,5.4701,5.4875,5.4527,5.4788,204000.0
2009-04-01 14:00:00,6.3,6.35,6.3,6.34,175300.0,5.4788,5.5223,5.4788,5.5136,175300.0
2009-04-01 14:10:00,6.35,6.37,6.33,6.37,166100.0,5.5223,5.5396,5.5049,5.5396,166100.0
2009-04-01 14:20:00,6.36,6.37,6.34,6.34,95200.0,5.531,5.5396,5.5136,5.5136,95200.0
2009-04-01 14:30:00,6.35,6.38,6.34,6.37,100500.0,5.5223,5.5483,5.5136,5.5396,100500.0
2009-04-01 14:40:00,6.37,6.39,6.33,6.37,352800.0,5.5396,5.557,5.5049,5.5396,352800.0
2009-04-01 14:50:00,6.38,6.4,6.37,6.39,150200.0,5.5483,5.5657,5.5396,5.557,150200.0
2009-04-01 15:00:00,6.4,6.43,6.37,6.4,539300.0,5.5657,5.5918,5.5396,5.5657,539300.0
2009-04-01 15:10:00,6.4,6.4,6.34,6.39,246400.0,5.5657,5.5657,5.5136,5.557,246400.0
2009-04-01 15:20:00,6.4,6.4,6.38,6.4,238300.0,5.5657,5.5657,5.5483,5.5657,238300.0
2009-04-01 15:30:00,6.4,6.4,6.37,6.39,325700.0,5.5657,5.5657,5.5396,5.557,325700.0
2009-04-01 15:40:00,6.39,6.44,6.38,6.43,364500.0,5.557,5.6005,5.5483,5.5918,364500.0
2009-04-01 15:50:00,6.43,6.45,6.42,6.43,577500.0,5.5918,5.6092,5.5831,5.5918,577500.0
2009-04-02 09:30:00,6.56,6.58,6.45,6.55,256900.0,5.7049,5.7223,5.6092,5.6962,256900.0
2009-04-02 09:40:00,6.55,6.71,6.55,6.66,480000.0,5.6962,5.8353,5.6962,5.7918,480000.0
2009-04-02 09:50:00,6.66,6.75,6.66,6.75,311500.0,5.7918,5.8701,5.7918,5.8701,311500.0
2009-04-02 10:00:00,6.74,6.84,6.74,6.8,322100.0,5.8614,5.9484,5.8614,5.9136,322100.0
2009-04-02 10:10:00,6.8,6.88,6.74,6.87,282100.0,5.9136,5.9832,5.8614,5.9745,282100.0
2009-04-02 10:20:00,6.88,6.88,6.82,6.82,270400.0,5.9832,5.9832,5.931,5.931,270400.0
2009-04-02 10:30:00,6.82,6.83,6.76,6.78,195800.0,5.931,5.9397,5.8788,5.8962,195800.0
2009-04-02 10:40:00,6.79,6.87,6.75,6.86,255100.0,5.9049,5.9745,5.8701,5.9658,255100.0
2009-04-02 10:50:00,6.86,6.9,6.84,6.9,220900.0,5.9658,6.0006,5.9484,6.0006,220900.0
2009-04-02 11:00:00,6.9,6.9,6.86,6.86,376000.0,6.0006,6.0006,5.9658,5.9658,376000.0
2009-04-02 11:10:00,6.86,6.88,6.85,6.87,306200.0,5.9658,5.9832,5.9571,5.9745,306200.0
2009-04-02 11:20:00,6.87,6.92,6.87,6.91,318600.0,5.9745,6.018,5.9745,6.0093,318600.0
2009-04-02 11:30:00,6.91,6.94,6.89,6.92,322200.0,6.0093,6.0353,5.9919,6.018,322200.0
2009-04-02 11:40:00,6.92,6.98,6.92,6.96,212400.0,6.018,6.0701,6.018,6.0527,212400.0
2009-04-02 11:50:00,6.96,6.99,6.95,6.99,231500.0,6.0527,6.0788,6.044,6.0788,231500.0
2009-04-02 12:00:00,6.99,7.04,6.98,7.04,283300.0,6.0788,6.1223,6.0701,6.1223,283300.0
2009-04-02 12:10:00,7.04,7.05,7.04,7.04,104000.0,6.1223,6.131,6.1223,6.1223,104000.0
2009-04-02 12:20:00,7.04,7.1,7.04,7.08,265800.0,6.1223,6.1745,6.1223,6.1571,265800.0
2009-04-02 12:30:00,7.08,7.1,7.08,7.09,199400.0,6.1571,6.1745,6.1571,6.1658,199400.0
2009-04-02 12:40:00,7.09,7.14,7.09,7.12,295300.0,6.1658,6.2093,6.1658,6.1919,295300.0
2009-04-02 12:50:00,7.12,7.14,7.1,7.1,210400.0,6.1919,6.2093,6.1745,6.1745,210400.0
2009-04-02 13:00:00,7.1,7.11,7.06,7.06,212300.0,6.1745,6.1832,6.1397,6.1397,212300.0
2009-04-02 13:10:00,7.07,7.09,7.06,7.08,236800.0,6.1484,6.1658,6.1397,6.1571,236800.0
2009-04-02 13:20:00,7.08,7.08,7.06,7.06,166700.0,6.1571,6.1571,6.1397,6.1397,166700.0
2009-04-02 13:30:00,7.06,7.1,7.05,7.06,207300.0,6.1397,6.1745,6.131,6.1397,207300.0
2009-04-02 13:40:00,7.06,7.06,7.02,7.04,196100.0,6.1397,6.1397,6.1049,6.1223,196100.0
2009-04-02 13:50:00,7.04,7.05,6.98,7.0,342800.0,6.1223,6.131,6.0701,6.0875,342800.0
2009-04-02 14:00:00,7.0,7.01,6.98,6.98,180600.0,6.0875,6.0962,6.0701,6.0701,180600.0
2009-04-02 14:10:00,6.99,7.0,6.97,6.98,169600.0,6.0788,6.0875,6.0614,6.0701,169600.0
2009-04-02 14:20:00,6.98,7.01,6.97,7.01,183700.0,6.0701,6.0962,6.0614,6.0962,183700.0
2009-04-02 14:30:00,7.0,7.05,7.0,7.04,161400.0,6.0875,6.131,6.0875,6.1223,161400.0
2009-04-02 14:40:00,7.04,7.09,7.04,7.09,186500.0,6.1223,6.1658,6.1223,6.1658,186500.0
2009-04-02 14:50:00,7.08,7.09,7.06,7.09,366400.0,6.1571,6.1658,6.1397,6.1658,366400.0
2009-04-02 15:00:00,7.08,7.12,7.07,7.09,316900.0,6.1571,6.1919,6.1484,6.1658,316900.0
2009-04-02 15:10:00,7.09,7.1,7.04,7.04,267800.0,6.1658,6.1745,6.1223,6.1223,267800.0
2009-04-02 15:20:00,7.03,7.1,7.01,7.09,333700.0,6.1136,6.1745,6.0962,6.1658,333700.0
2009-04-02 15:30:00,7.09,7.1,7.04,7.04,498200.0,6.1658,6.1745,6.1223,6.1223,498200.0
2009-04-02 15:40:00,7.04,7.1,7.02,7.08,651200.0,6.1223,6.1745,6.1049,6.1571,651200.0
2009-04-02 15:50:00,7.09,7.09,7.02,7.04,522200.0,6.1658,6.1658,6.1049,6.1223,522200.0
2009-04-03 09:30:00,7.05,7.16,6.98,6.98,284000.0,6.131,6.2267,6.0701,6.0701,284000.0
2009-04-03 09:40:00,6.99,7.03,6.9,6.9,325300.0,6.0788,6.1136,6.0006,6.0006,325300.0
2009-04-03 09:50:00,6.91,7.01,6.87,7.0,313100.0,6.0093,6.0962,5.9745,6.0875,313100.0
2009-04-03 10:00:00,7.0,7.0,6.83,6.86,295100.0,6.0875,6.0875,5.9397,5.9658,295100.0
2009-04-03 10:10:00,6.86,6.88,6.82,6.82,218100.0,5.9658,5.9832,5.931,5.931,218100.0
2009-04-03 10:20:00,6.81,6.84,6.8,6.82,254900.0,5.9223,5.9484,5.9136,5.931,254900.0
2009-04-03 10:30:00,6.82,6.84,6.79,6.8,256700.0,5.931,5.9484,5.9049,5.9136,256700.0
2009-04-03 10:40:00,6.8,6.81,6.74,6.76,254900.0,5.9136,5.9223,5.8614,5.8788,254900.0
2009-04-03 10:50:00,6.76,6.78,6.74,6.74,190600.0,5.8788,5.8962,5.8614,5.8614,190600.0
2009-04-03 11:00:00,6.75,6.75,6.72,6.75,269100.0,5.8701,5.8701,5.844,5.8701,269100.0
2009-04-03 11:10:00,6.75,6.76,6.7,6.71,258300.0,5.8701,5.8788,5.8266,5.8353,258300.0
2009-04-03 11:20:00,6.72,6.73,6.7,6.72,265700.0,5.844,5.8527,5.8266,5.844,265700.0
2009-04-03 11:30:00,6.73,6.79,6.71,6.79,366400.0,5.8527,5.9049,5.8353,5.9049,366400.0
2009-04-03 11:40:00,6.79,6.83,6.78,6.79,249600.0,5.9049,5.9397,5.8962,5.9049,249600.0
2009-04-03 11:50:00,6.78,6.8,6.76,6.79,260100.0,5.8962,5.9136,5.8788,5.9049,260100.0
2009-04-03 12:00:00,6.79,6.84,6.78,6.79,357200.0,5.9049,5.9484,5.8962,5.9049,357200.0
2009-04-03 12:10:00,6.79,6.85,6.77,6.84,385000.0,5.9049,5.9571,5.8875,5.9484,385000.0
2009-04-03 12:20:00,6.84,6.85,6.76,6.78,468700.0,5.9484,5.9571,5.8788,5.8962,468700.0
2009-04-03 12:30:00,6.78,6.81,6.77,6.79,118000.0,5.8962,5.9223,5.8875,5.9049,118000.0
2009-04-03 12:40:00,6.79,6.8,6.76,6.76,87200.0,5.9049,5.9136,5.8788,5.8788,87200.0
2009-04-03 12:50:00,6.76,6.78,6.75,6.78,63600.0,5.8788,5.8962,5.8701,5.8962,63600.0
2009-04-03 13:00:00,6.77,6.8,6.75,6.75,83200.0,5.8875,5.9136,5.8701,5.8701,83200.0
2009-04-03 13:10:00,6.75,6.77,6.74,6.76,124100.0,5.8701,5.8875,5.8614,5.8788,124100.0
2009-04-03 13:20:00,6.77,6.79,6.75,6.78,75400.0,5.8875,5.9049,5.8701,5.8962,75400.0
2009-04-03 13:30:00,6.78,6.79,6.76,6.76,72300.0,5.8962,5.9049,5.8788,5.8788,72300.0
2009-04-03 13:40:00,6.76,6.77,6.75,6.76,72300.0,5.8788,5.8875,5.8701,5.8788,72300.0
2009-04-03 13:50:00,6.77,6.81,6.76,6.81,86200.0,5.8875,5.9223,5.8788,5.9223,86200.0
2009-04-03 14:00:00,6.81,6.83,6.79,6.79,90600.0,5.9223,5.9397,5.9049,5.9049,90600.0
2009-04-03 14:10:00,6.79,6.84,6.79,6.83,162000.0,5.9049,5.9484,5.9049,5.9397,162000.0
2009-04-03 14:20:00,6.83,6.89,6.82,6.89,171300.0,5.9397,5.9919,5.931,5.9919,171300.0
2009-04-03 14:30:00,6.89,6.92,6.87,6.92,260600.0,5.9919,6.018,5.9745,6.018,260600.0
2009-04-03 14:40:00,6.91,6.93,6.87,6.87,206900.0,6.0093,6.0267,5.9745,5.9745,206900.0
2009-04-03 14:50:00,6.87,6.91,6.86,6.9,159600.0,5.9745,6.0093,5.9658,6.0006,159600.0
2009-04-03 15:00:00,6.9,6.9,6.82,6.85,155400.0,6.0006,6.0006,5.931,5.9571,155400.0
2009-04-03 15:10:00,6.84,6.87,6.81,6.82,115900.0,5.9484,5.9745,5.9223,5.931,115900.0
2009-04-03 15:20:00,6.82,6.84,6.78,6.78,170100.0,5.931,5.9484,5.8962,5.8962,170100.0
2009-04-03 15:30:00,6.79,6.81,6.75,6.76,291400.0,5.9049,5.9223,5.8701,5.8788,291400.0
2009-04-03 15:40:00,6.75,6.82,6.75,6.79,415000.0,5.8701,5.931,5.8701,5.9049,415000.0
2009-04-03 15:50:00,6.8,6.86,6.79,6.86,580000.0,5.9136,5.9658,5.9049,5.9658,580000.0
2009-04-06 09:30:00,6.82,6.89,6.73,6.84,218500.0,5.931,5.9919,5.8527,5.9484,218500.0
2009-04-06 09:40:00,6.83,6.98,6.82,6.98,360700.0,5.9397,6.0701,5.931,6.0701,360700.0
2009-04-06 09:50:00,6.98,7.26,6.98,7.22,902000.0,6.0701,6.3136,6.0701,6.2788,902000.0
2009-04-06 10:00:00,7.23,7.29,7.14,7.25,597300.0,6.2875,6.3397,6.2093,6.3049,597300.0
2009-04-06 10:10:00,7.25,7.45,7.25,7.39,757800.0,6.3049,6.4789,6.3049,6.4267,757800.0
2009-04-06 10:20:00,7.39,7.42,7.33,7.34,364000.0,6.4267,6.4528,6.3745,6.3832,364000.0
2009-04-06 10:30:00,7.33,7.35,7.31,7.32,309800.0,6.3745,6.3919,6.3571,6.3658,309800.0
2009-04-06 10:40:00,7.31,7.47,7.31,7.39,545900.0,6.3571,6.4963,6.3571,6.4267,545900.0
2009-04-06 10:50:00,7.4,7.48,7.39,7.44,286000.0,6.4354,6.505,6.4267,6.4702,286000.0
2009-04-06 11:00:00,7.43,7.45,7.34,7.39,480400.0,6.4615,6.4789,6.3832,6.4267,480400.0
2009-04-06 11:10:00,7.38,7.44,7.37,7.44,141700.0,6.418,6.4702,6.4093,6.4702,141700.0
2009-04-06 11:20:00,7.44,7.46,7.39,7.42,289300.0,6.4702,6.4876,6.4267,6.4528,289300.0
2009-04-06 11:30:00,7.41,7.42,7.34,7.37,237000.0,6.4441,6.4528,6.3832,6.4093,237000.0
2009-04-06 11:40:00,7.38,7.38,7.32,7.37,193000.0,6.418,6.418,6.3658,6.4093,193000.0
2009-04-06 11:50:00,7.38,7.39,7.3,7.33,217100.0,6.418,6.4267,6.3484,6.3745,217100.0
2009-04-06 12:00:00,7.32,7.33,7.21,7.24,413500.0,6.3658,6.3745,6.2702,6.2962,413500.0
2009-04-06 12:10:00,7.24,7.28,7.11,7.11,287200.0,6.2962,6.331,6.1832,6.1832,287200.0
2009-04-06 12:20:00,7.11,7.15,7.07,7.13,220700.0,6.1832,6.218,6.1484,6.2006,220700.0
2009-04-06 12:30:00,7.12,7.15,7.11,7.13,134600.0,6.1919,6.218,6.1832,6.2006,134600.0
2009-04-06 12:40:00,7.13,7.16,7.12,7.15,181300.0,6.2006,6.2267,6.1919,6.218,181300.0
2009-04-06 12:50:00,7.15,7.23,7.15,7.23,120700.0,6.218,6.2875,6.218,6.2875,120700.0
2009-04-06 13:00:00,7.23,7.25,7.16,7.16,97400.0,6.2875,6.3049,6.2267,6.2267,97400.0
2009-04-06 13:10:00,7.16,7.22,7.16,7.16,123900.0,6.2267,6.2788,6.2267,6.2267,123900.0
2009-04-06 13:20:00,7.16,7.19,7.11,7.13,328100.0,6.2267,6.2528,6.1832,6.2006,328100.0
2009-04-06 13:30:00,7.13,7.13,7.08,7.11,122100.0,6.2006,6.2006,6.1571,6.1832,122100.0
2009-04-06 13:40:00,7.11,7.24,7.11,7.24,126800.0,6.1832,6.2962,6.1832,6.2962,126800.0
2009-04-06 13:50:00,7.24,7.27,7.2,7.26,175000.0,6.2962,6.3223,6.2615,6.3136,175000.0
2009-04-06 14:00:00,7.26,7.28,7.25,7.28,145500.0,6.3136,6.331,6.3049,6.331,145500.0
2009-04-06 14:10:00,7.28,7.29,7.24,7.28,264600.0,6.331,6.3397,6.2962,6.331,264600.0
2009-04-06 14:20:00,7.27,7.32,7.25,7.29,131500.0,6.3223,6.3658,6.3049,6.3397,131500.0
2009-04-06 14:30:00,7.29,7.31,7.28,7.3,239300.0,6.3397,6.3571,6.331,6.3484,239300.0
2009-04-06 14:40:00,7.3,7.35,7.29,7.35,231200.0,6.3484,6.3919,6.3397,6.3919,231200.0
2009-04-06 14:50:00,7.35,7.39,7.34,7.38,284700.0,6.3919,6.4267,6.3832,6.418,284700.0
2009-04-06 15:00:00,7.38,7.39,7.31,7.32,253700.0,6.418,6.4267,6.3571,6.3658,253700.0
2009-04-06 15:10:00,7.32,7.39,7.28,7.38,421000.0,6.3658,6.4267,6.331,6.418,421000.0
2009-04-06 15:20:00,7.38,7.42,7.32,7.37,309300.0,6.418,6.4528,6.3658,6.4093,309300.0
2009-04-06 15:30:00,7.36,7.39,7.29,7.31,246700.0,6.4006,6.4267,6.3397,6.3571,246700.0
2009-04-06 15:40:00,7.31,7.33,7.3,7.33,350700.0,6.3571,6.3745,6.3484,6.3745,350700.0
2009-04-06 15:50:00,7.33,7.37,7.32,7.34,514800.0,6.3745,6.4093,6.3658,6.3832,514800.0
2009-04-07 09:30:00,7.28,7.28,7.03,7.07,299700.0,6.331,6.331,6.1136,6.1484,299700.0
2009-04-07 09:40:00,7.07,7.07,6.98,7.03,251800.0,6.1484,6.1484,6.0701,6.1136,251800.0
2009-04-07 09:50:00,7.02,7.08,6.97,7.07,282400.0,6.1049,6.1571,6.0614,6.1484,282400.0
2009-04-07 10:00:00,7.07,7.18,7.05,7.09,324800.0,6.1484,6.2441,6.131,6.1658,324800.0
2009-04-07 10:10:00,7.08,7.09,7.0,7.0,200100.0,6.1571,6.1658,6.0875,6.0875,200100.0
2009-04-07 10:20:00,7.0,7.02,6.98,7.0,199000.0,6.0875,6.1049,6.0701,6.0875,199000.0
2009-04-07 10:30:00,7.0,7.02,6.99,7.0,178200.0,6.0875,6.1049,6.0788,6.0875,178200.0
2009-04-07 10:40:00,7.01,7.02,6.98,7.01,236200.0,6.0962,6.1049,6.0701,6.0962,236200.0
2009-04-07 10:50:00,7.01,7.01,6.95,6.95,161500.0,6.0962,6.0962,6.044,6.044,161500.0
2009-04-07 11:00:00,6.95,6.97,6.9,6.9,423000.0,6.044,6.0614,6.0006,6.0006,423000.0
2009-04-07 11:10:00,6.9,6.91,6.87,6.87,168600.0,6.0006,6.0093,5.9745,5.9745,168600.0
2009-04-07 11:20:00,6.87,6.92,6.85,6.89,558000.0,5.9745,6.018,5.9571,5.9919,558000.0
2009-04-07 11:30:00,6.88,6.89,6.82,6.85,514400.0,5.9832,5.9919,5.931,5.9571,514400.0
2009-04-07 11:40:00,6.84,6.88,6.84,6.87,145700.0,5.9484,5.9832,5.9484,5.9745,145700.0
2009-04-07 11:50:00,6.87,6.92,6.87,6.9,127900.0,5.9745,6.018,5.9745,6.0006,127900.0
2009-04-07 12:00:00,6.9,6.98,6.9,6.98,390300.0,6.0006,6.0701,6.0006,6.0701,390300.0
2009-04-07 12:10:00,6.97,7.0,6.94,6.97,505400.0,6.0614,6.0875,6.0353,6.0614,505400.0
2009-04-07 12:20:00,6.96,6.97,6.91,6.92,246700.0,6.0527,6.0614,6.0093,6.018,246700.0
2009-04-07 12:30:00,6.92,6.93,6.88,6.88,356600.0,6.018,6.0267,5.9832,5.9832,356600.0
2009-04-07 12:40:00,6.88,6.89,6.85,6.85,124900.0,5.9832,5.9919,5.9571,5.9571,124900.0
2009-04-07 12:50:00,6.85,6.87,6.84,6.87,289500.0,5.9571,5.9745,5.9484,5.9745,289500.0
2009-04-07 13:00:00,6.86,6.87,6.84,6.84,115800.0,5.9658,5.9745,5.9484,5.9484,115800.0
2009-04-07 13:10:00,6.84,6.85,6.81,6.84,173800.0,5.9484,5.9571,5.9223,5.9484,173800.0
2009-04-07 13:20:00,6.84,6.85,6.84,6.84,66200.0,5.9484,5.9571,5.9484,5.9484,66200.0
2009-04-07 13:30:00,6.84,6.85,6.8,6.82,145300.0,5.9484,5.9571,5.9136,5.931,145300.0
2009-04-07 13:40:00,6.81,6.82,6.81,6.81,68200.0,5.9223,5.931,5.9223,5.9223,68200.0
2009-04-07 13:50:00,6.81,6.83,6.8,6.82,138800.0,5.9223,5.9397,5.9136,5.931,138800.0
2009-04-07 14:00:00,6.82,6.83,6.79,6.8,169000.0,5.931,5.9397,5.9049,5.9136,169000.0
2009-04-07 14:10:00,6.79,6.83,6.79,6.83,99500.0,5.9049,5.9397,5.9049,5.9397,99500.0
2009-04-07 14:20:00,6.82,6.83,6.82,6.83,74300.0,5.931,5.9397,5.931,5.9397,74300.0
2009-04-07 14:30:00,6.83,6.83,6.81,6.81,100600.0,5.9397,5.9397,5.9223,5.9223,100600.0
2009-04-07 14:40:00,6.81,6.84,6.81,6.83,170500.0,5.9223,5.9484,5.9223,5.9397,170500.0
2009-04-07 14:50:00,6.82,6.85,6.82,6.82,235900.0,5.931,5.9571,5.931,5.931,235900.0
2009-04-07 15:00:00,6.82,6.83,6.81,6.82,135700.0,5.931,5.9397,5.9223,5.931,135700.0
2009-04-07 15:10:00,6.82,6.85,6.81,6.83,342100.0,5.931,5.9571,5.9223,5.9397,342100.0
2009-04-07 15:20:00,6.84,6.84,6.77,6.78,304600.0,5.9484,5.9484,5.8875,5.8962,304600.0
2009-04-07 15:30:00,6.77,6.83,6.77,6.79,321200.0,5.8875,5.9397,5.8875,5.9049,321200.0
2009-04-07 15:40:00,6.79,6.81,6.76,6.76,541700.0,5.9049,5.9223,5.8788,5.8788,541700.0
2009-04-07 15:50:00,6.76,6.77,6.71,6.75,1052300.0,5.8788,5.8875,5.8353,5.8701,1052300.0
2009-04-08 09:30:00,6.83,6.93,6.78,6.8,301100.0,5.9397,6.0267,5.8962,5.9136,301100.0
2009-04-08 09:40:00,6.8,6.93,6.76,6.92,263700.0,5.9136,6.0267,5.8788,6.018,263700.0
2009-04-08 09:50:00,6.92,6.99,6.91,6.99,224000.0,6.018,6.0788,6.0093,6.0788,224000.0
2009-04-08 10:00:00,6.99,7.0,6.94,6.95,377800.0,6.0788,6.0875,6.0353,6.044,377800.0
2009-04-08 10:10:00,6.95,7.02,6.95,7.02,409600.0,6.044,6.1049,6.044,6.1049,409600.0
2009-04-08 10:20:00,7.02,7.05,6.95,6.97,468600.0,6.1049,6.131,6.044,6.0614,468600.0
2009-04-08 10:30:00,6.96,6.99,6.92,6.93,266300.0,6.0527,6.0788,6.018,6.0267,266300.0
2009-04-08 10:40:00,6.93,6.99,6.92,6.97,189700.0,6.0267,6.0788,6.018,6.0614,189700.0
2009-04-08 10:50:00,6.96,7.0,6.93,6.96,299600.0,6.0527,6.0875,6.0267,6.0527,299600.0
2009-04-08 11:00:00,6.96,7.02,6.95,7.02,261600.0,6.0527,6.1049,6.044,6.1049,261600.0
2009-04-08 11:10:00,7.01,7.02,6.92,6.92,262200.0,6.0962,6.1049,6.018,6.018,262200.0
2009-04-08 11:20:00,6.92,6.94,6.92,6.94,194300.0,6.018,6.0353,6.018,6.0353,194300.0
2009-04-08 11:30:00,6.94,7.04,6.94,7.03,193000.0,6.0353,6.1223,6.0353,6.1136,193000.0
2009-04-08 11:40:00,7.03,7.07,7.0,7.05,221800.0,6.1136,6.1484,6.0875,6.131,221800.0
2009-04-08 11:50:00,7.04,7.06,7.01,7.01,198400.0,6.1223,6.1397,6.0962,6.0962,198400.0
2009-04-08 12:00:00,7.01,7.01,6.98,7.01,422200.0,6.0962,6.0962,6.0701,6.0962,422200.0
2009-04-08 12:10:00,7.01,7.01,6.96,6.97,203400.0,6.0962,6.0962,6.0527,6.0614,203400.0
2009-04-08 12:20:00,6.97,7.04,6.96,7.04,164100.0,6.0614,6.1223,6.0527,6.1223,164100.0
2009-04-08 12:30:00,7.04,7.06,7.01,7.03,197400.0,6.1223,6.1397,6.0962,6.1136,197400.0
2009-04-08 12:40:00,7.03,7.08,7.02,7.08,183700.0,6.1136,6.1571,6.1049,6.1571,183700.0
2009-04-08 12:50:00,7.08,7.09,7.07,7.07,156100.0,6.1571,6.1658,6.1484,6.1484,156100.0
2009-04-08 13:00:00,7.07,7.08,7.04,7.04,97900.0,6.1484,6.1571,6.1223,6.1223,97900.0
2009-04-08 13:10:00,7.04,7.06,7.03,7.03,130400.0,6.1223,6.1397,6.1136,6.1136,130400.0
2009-04-08 13:20:00,7.03,7.06,7.03,7.06,97600.0,6.1136,6.1397,6.1136,6.1397,97600.0
2009-04-08 13:30:00,7.05,7.07,7.02,7.02,84300.0,6.131,6.1484,6.1049,6.1049,84300.0
2009-04-08 13:40:00,7.02,7.05,7.02,7.04,72300.0,6.1049,6.131,6.1049,6.1223,72300.0
2009-04-08 13:50:00,7.03,7.06,7.03,7.04,310800.0,6.1136,6.1397,6.1136,6.1223,310800.0
2009-04-08 14:00:00,7.03,7.04,6.96,6.96,190400.0,6.1136,6.1223,6.0527,6.0527,190400.0
2009-04-08 14:10:00,6.97,6.99,6.96,6.97,79800.0,6.0614,6.0788,6.0527,6.0614,79800.0
2009-04-08 14:20:00,6.97,6.98,6.94,6.95,68600.0,6.0614,6.0701,6.0353,6.044,68600.0
2009-04-08 14:30:00,6.94,6.98,6.94,6.96,84700.0,6.0353,6.0701,6.0353,6.0527,84700.0
2009-04-08 14:40:00,6.97,6.99,6.96,6.98,91000.0,6.0614,6.0788,6.0527,6.0701,91000.0
2009-04-08 14:50:00,6.98,6.99,6.94,6.96,119400.0,6.0701,6.0788,6.0353,6.0527,119400.0
2009-04-08 15:00:00,6.96,6.96,6.91,6.91,79700.0,6.0527,6.0527,6.0093,6.0093,79700.0
2009-04-08 15:10:00,6.92,6.96,6.91,6.95,111500.0,6.018,6.0527,6.0093,6.044,111500.0
2009-04-08 15:20:00,6.95,7.0,6.95,6.98,174800.0,6.044,6.0875,6.044,6.0701,174800.0
2009-04-08 15:30:00,6.98,7.05,6.98,7.04,325200.0,6.0701,6.131,6.0701,6.1223,325200.0
2009-04-08 15:40:00,7.04,7.04,7.0,7.02,469600.0,6.1223,6.1223,6.0875,6.1049,469600.0
2009-04-08 15:50:00,7.03,7.05,6.98,7.01,562500.0,6.1136,6.131,6.0701,6.0962,562500.0
2009-04-09 09:30:00,7.18,7.25,7.09,7.22,174200.0,6.2441,6.3049,6.1658,6.2788,174200.0
2009-04-09 09:40:00,7.22,7.24,7.16,7.16,209900.0,6.2788,6.2962,6.2267,6.2267,209900.0
2009-04-09 09:50:00,7.16,7.18,7.12,7.18,238900.0,6.2267,6.2441,6.1919,6.2441,238900.0
2009-04-09 10:00:00,7.18,7.23,7.17,7.18,214700.0,6.2441,6.2875,6.2354,6.2441,214700.0
2009-04-09 10:10:00,7.17,7.21,7.14,7.17,230100.0,6.2354,6.2702,6.2093,6.2354,230100.0
2009-04-09 10:20:00,7.16,7.23,7.16,7.22,307400.0,6.2267,6.2875,6.2267,6.2788,307400.0
2009-04-09 10:30:00,7.22,7.22,7.13,7.15,659700.0,6.2788,6.2788,6.2006,6.218,659700.0
2009-04-09 10:40:00,7.16,7.16,7.13,7.14,316600.0,6.2267,6.2267,6.2006,6.2093,316600.0
2009-04-09 10:50:00,7.13,7.15,7.11,7.15,351900.0,6.2006,6.218,6.1832,6.218,351900.0
2009-04-09 11:00:00,7.15,7.15,7.1,7.12,293000.0,6.218,6.218,6.1745,6.1919,293000.0
2009-04-09 11:10:00,7.11,7.16,7.1,7.16,214400.0,6.1832,6.2267,6.1745,6.2267,214400.0
2009-04-09 11:20:00,7.15,7.16,7.09,7.11,263700.0,6.218,6.2267,6.1658,6.1832,263700.0
2009-04-09 11:30:00,7.1,7.12,7.1,7.11,254000.0,6.1745,6.1919,6.1745,6.1832,254000.0
2009-04-09 11:40:00,7.11,7.15,7.1,7.15,206500.0,6.1832,6.218,6.1745,6.218,206500.0
2009-04-09 11:50:00,7.15,7.16,7.11,7.13,182800.0,6.218,6.2267,6.1832,6.2006,182800.0
2009-04-09 12:00:00,7.14,7.15,7.1,7.11,182600.0,6.2093,6.218,6.1745,6.1832,182600.0
2009-04-09 12:10:00,7.12,7.13,7.1,7.12,62100.0,6.1919,6.2006,6.1745,6.1919,62100.0
2009-04-09 12:20:00,7.11,7.17,7.11,7.17,104800.0,6.1832,6.2354,6.1832,6.2354,104800.0
2009-04-09 12:30:00,7.17,7.2,7.17,7.2,112700.0,6.2354,6.2615,6.2354,6.2615,112700.0
2009-04-09 12:40:00,7.2,7.23,7.19,7.21,170800.0,6.2615,6.2875,6.2528,6.2702,170800.0
2009-04-09 12:50:00,7.21,7.23,7.2,7.23,95900.0,6.2702,6.2875,6.2615,6.2875,95900.0
2009-04-09 13:00:00,7.22,7.25,7.21,7.25,127400.0,6.2788,6.3049,6.2702,6.3049,127400.0
2009-04-09 13:10:00,7.24,7.25,7.24,7.25,54500.0,6.2962,6.3049,6.2962,6.3049,54500.0
2009-04-09 13:20:00,7.25,7.25,7.22,7.22,129000.0,6.3049,6.3049,6.2788,6.2788,129000.0
2009-04-09 13:30:00,7.22,7.27,7.22,7.25,138200.0,6.2788,6.3223,6.2788,6.3049,138200.0
2009-04-09 13:40:00,7.25,7.29,7.24,7.29,108300.0,6.3049,6.3397,6.2962,6.3397,108300.0
2009-04-09 13:50:00,7.29,7.3,7.28,7.3,61900.0,6.3397,6.3484,6.331,6.3484,61900.0
2009-04-09 14:00:00,7.3,7.3,7.27,7.3,170400.0,6.3484,6.3484,6.3223,6.3484,170400.0
2009-04-09 14:10:00,7.29,7.3,7.25,7.25,157400.0,6.3397,6.3484,6.3049,6.3049,157400.0
2009-04-09 14:20:00,7.26,7.28,7.24,7.27,88200.0,6.3136,6.331,6.2962,6.3223,88200.0
2009-04-09 14:30:00,7.26,7.32,7.26,7.32,176700.0,6.3136,6.3658,6.3136,6.3658,176700.0
2009-04-09 14:40:00,7.32,7.34,7.31,7.34,134700.0,6.3658,6.3832,6.3571,6.3832,134700.0
2009-04-09 14:50:00,7.34,7.35,7.32,7.34,187700.0,6.3832,6.3919,6.3658,6.3832,187700.0
2009-04-09 15:00:00,7.34,7.35,7.32,7.34,183800.0,6.3832,6.3919,6.3658,6.3832,183800.0
2009-04-09 15:10:00,7.34,7.35,7.33,7.35,266300.0,6.3832,6.3919,6.3745,6.3919,266300.0
2009-04-09 15:20:00,7.35,7.35,7.33,7.33,233600.0,6.3919,6.3919,6.3745,6.3745,233600.0
2009-04-09 15:30:00,7.34,7.36,7.33,7.36,246100.0,6.3832,6.4006,6.3745,6.4006,246100.0
2009-04-09 15:40:00,7.36,7.38,7.33,7.37,566700.0,6.4006,6.418,6.3745,6.4093,566700.0
2009-04-09 15:50:00,7.38,7.38,7.34,7.37,771800.0,6.418,6.418,6.3832,6.4093,771800.0
2009-04-13 09:30:00,7.38,7.4,7.25,7.34,167900.0,6.418,6.4354,6.3049,6.3832,167900.0
2009-04-13 09:40:00,7.35,7.35,7.25,7.29,101000.0,6.3919,6.3919,6.3049,6.3397,101000.0
2009-04-13 09:50:00,7.28,7.29,7.2,7.2,108100.0,6.331,6.3397,6.2615,6.2615,108100.0
2009-04-13 10:00:00,7.2,7.29,7.18,7.29,228800.0,6.2615,6.3397,6.2441,6.3397,228800.0
2009-04-13 10:10:00,7.28,7.37,7.26,7.34,290100.0,6.331,6.4093,6.3136,6.3832,290100.0
2009-04-13 10:20:00,7.33,7.35,7.29,7.29,220900.0,6.3745,6.3919,6.3397,6.3397,220900.0
2009-04-13 10:30:00,7.3,7.3,7.21,7.21,392300.0,6.3484,6.3484,6.2702,6.2702,392300.0
2009-04-13 10:40:00,7.21,7.22,7.2,7.22,328400.0,6.2702,6.2788,6.2615,6.2788,328400.0
2009-04-13 10:50:00,7.23,7.25,7.21,7.23,347600.0,6.2875,6.3049,6.2702,6.2875,347600.0
2009-04-13 11:00:00,7.24,7.24,7.18,7.19,261700.0,6.2962,6.2962,6.2441,6.2528,261700.0
2009-04-13 11:10:00,7.2,7.22,7.18,7.22,211000.0,6.2615,6.2788,6.2441,6.2788,211000.0
2009-04-13 11:20:00,7.22,7.28,7.2,7.28,234900.0,6.2788,6.331,6.2615,6.331,234900.0
2009-04-13 11:30:00,7.28,7.29,7.23,7.24,152600.0,6.331,6.3397,6.2875,6.2962,152600.0
2009-04-13 11:40:00,7.25,7.29,7.24,7.29,169200.0,6.3049,6.3397,6.2962,6.3397,169200.0
2009-04-13 11:50:00,7.29,7.29,7.25,7.27,164700.0,6.3397,6.3397,6.3049,6.3223,164700.0
2009-04-13 12:00:00,7.28,7.3,7.27,7.28,85300.0,6.331,6.3484,6.3223,6.331,85300.0
2009-04-13 12:10:00,7.28,7.28,7.27,7.27,62400.0,6.331,6.331,6.3223,6.3223,62400.0
2009-04-13 12:20:00,7.28,7.28,7.25,7.26,61600.0,6.331,6.331,6.3049,6.3136,61600.0
2009-04-13 12:30:00,7.25,7.28,7.25,7.27,57600.0,6.3049,6.331,6.3049,6.3223,57600.0
2009-04-13 12:40:00,7.27,7.28,7.25,7.25,74300.0,6.3223,6.331,6.3049,6.3049,74300.0
2009-04-13 12:50:00,7.26,7.29,7.24,7.27,84400.0,6.3136,6.3397,6.2962,6.3223,84400.0
2009-04-13 13:00:00,7.27,7.28,7.25,7.26,63000.0,6.3223,6.331,6.3049,6.3136,63000.0
2009-04-13 13:10:00,7.26,7.29,7.25,7.28,104000.0,6.3136,6.3397,6.3049,6.331,104000.0
2009-04-13 13:20:00,7.29,7.33,7.28,7.32,190200.0,6.3397,6.3745,6.331,6.3658,190200.0
2009-04-13 13:30:00,7.32,7.35,7.31,7.35,106700.0,6.3658,6.3919,6.3571,6.3919,106700.0
2009-04-13 13:40:00,7.34,7.35,7.3,7.3,92500.0,6.3832,6.3919,6.3484,6.3484,92500.0
2009-04-13 13:50:00,7.3,7.31,7.3,7.3,42600.0,6.3484,6.3571,6.3484,6.3484,42600.0
2009-04-13 14:00:00,7.31,7.31,7.3,7.3,43000.0,6.3571,6.3571,6.3484,6.3484,43000.0
2009-04-13 14:10:00,7.31,7.31,7.25,7.28,207300.0,6.3571,6.3571,6.3049,6.331,207300.0
2009-04-13 14:20:00,7.28,7.28,7.25,7.25,101200.0,6.331,6.331,6.3049,6.3049,101200.0
2009-04-13 14:30:00,7.26,7.28,7.25,7.27,107800.0,6.3136,6.331,6.3049,6.3223,107800.0
2009-04-13 14:40:00,7.27,7.29,7.25,7.27,307800.0,6.3223,6.3397,6.3049,6.3223,307800.0
2009-04-13 14:50:00,7.26,7.3,7.26,7.28,124800.0,6.3136,6.3484,6.3136,6.331,124800.0
2009-04-13 15:00:00,7.28,7.33,7.27,7.32,142100.0,6.331,6.3745,6.3223,6.3658,142100.0
2009-04-13 15:10:00,7.32,7.34,7.31,7.33,135600.0,6.3658,6.3832,6.3571,6.3745,135600.0
2009-04-13 15:20:00,7.34,7.35,7.33,7.33,186300.0,6.3832,6.3919,6.3745,6.3745,186300.0
2009-04-13 15:30:00,7.33,7.37,7.31,7.37,268500.0,6.3745,6.4093,6.3571,6.4093,268500.0
2009-04-13 15:40:00,7.37,7.39,7.35,7.35,230500.0,6.4093,6.4267,6.3919,6.3919,230500.0
2009-04-13 15:50:00,7.36,7.36,7.33,7.34,522000.0,6.4006,6.4006,6.3745,6.3832,522000.0
2009-04-14 09:30:00,7.35,7.35,7.25,7.26,171200.0,6.3919,6.3919,6.3049,6.3136,171200.0
2009-04-14 09:40:00,7.27,7.27,7.2,7.27,209800.0,6.3223,6.3223,6.2615,6.3223,209800.0
2009-04-14 09:50:00,7.27,7.31,7.24,7.3,204900.0,6.3223,6.3571,6.2962,6.3484,204900.0
2009-04-14 10:00:00,7.3,7.33,7.26,7.29,218300.0,6.3484,6.3745,6.3136,6.3397,218300.0
2009-04-14 10:10:00,7.29,7.35,7.29,7.32,161400.0,6.3397,6.3919,6.3397,6.3658,161400.0
2009-04-14 10:20:00,7.31,7.48,7.3,7.48,666000.0,6.3571,6.505,6.3484,6.505,666000.0
2009-04-14 10:30:00,7.47,7.51,7.46,7.49,414400.0,6.4963,6.531,6.4876,6.5137,414400.0
2009-04-14 10:40:00,7.49,7.55,7.47,7.48,238100.0,6.5137,6.5658,6.4963,6.505,238100.0
2009-04-14 10:50:00,7.47,7.5,7.47,7.49,268200.0,6.4963,6.5224,6.4963,6.5137,268200.0
2009-04-14 11:00:00,7.49,7.5,7.44,7.47,330900.0,6.5137,6.5224,6.4702,6.4963,330900.0
2009-04-14 11:10:00,7.46,7.51,7.44,7.5,324000.0,6.4876,6.531,6.4702,6.5224,324000.0
2009-04-14 11:20:00,7.5,7.52,7.44,7.46,756800.0,6.5224,6.5397,6.4702,6.4876,756800.0
2009-04-14 11:30:00,7.45,7.47,7.42,7.45,298600.0,6.4789,6.4963,6.4528,6.4789,298600.0
2009-04-14 11:40:00,7.46,7.52,7.46,7.48,193300.0,6.4876,6.5397,6.4876,6.505,193300.0
2009-04-14 11:50:00,7.48,7.49,7.44,7.46,276400.0,6.505,6.5137,6.4702,6.4876,276400.0
2009-04-14 12:00:00,7.46,7.46,7.41,7.41,115900.0,6.4876,6.4876,6.4441,6.4441,115900.0
2009-04-14 12:10:00,7.41,7.42,7.37,7.41,190800.0,6.4441,6.4528,6.4093,6.4441,190800.0
2009-04-14 12:20:00,7.41,7.42,7.4,7.4,63000.0,6.4441,6.4528,6.4354,6.4354,63000.0
2009-04-14 12:30:00,7.4,7.42,7.39,7.41,199300.0,6.4354,6.4528,6.4267,6.4441,199300.0
2009-04-14 12:40:00,7.41,7.41,7.33,7.33,166700.0,6.4441,6.4441,6.3745,6.3745,166700.0
2009-04-14 12:50:00,7.34,7.37,7.33,7.35,302600.0,6.3832,6.4093,6.3745,6.3919,302600.0
2009-04-14 13:00:00,7.35,7.36,7.33,7.33,209900.0,6.3919,6.4006,6.3745,6.3745,209900.0
2009-04-14 13:10:00,7.33,7.4,7.29,7.4,234800.0,6.3745,6.4354,6.3397,6.4354,234800.0
2009-04-14 13:20:00,7.39,7.4,7.38,7.38,149100.0,6.4267,6.4354,6.418,6.418,149100.0
2009-04-14 13:30:00,7.39,7.39,7.35,7.35,170100.0,6.4267,6.4267,6.3919,6.3919,170100.0
2009-04-14 13:40:00,7.35,7.35,7.29,7.29,173700.0,6.3919,6.3919,6.3397,6.3397,173700.0
2009-04-14 13:50:00,7.29,7.3,7.25,7.27,192500.0,6.3397,6.3484,6.3049,6.3223,192500.0
2009-04-14 14:00:00,7.26,7.31,7.26,7.29,231300.0,6.3136,6.3571,6.3136,6.3397,231300.0
2009-04-14 14:10:00,7.28,7.37,7.28,7.37,145800.0,6.331,6.4093,6.331,6.4093,145800.0
2009-04-14 14:20:00,7.36,7.4,7.33,7.36,266600.0,6.4006,6.4354,6.3745,6.4006,266600.0
2009-04-14 14:30:00,7.38,7.38,7.32,7.32,94600.0,6.418,6.418,6.3658,6.3658,94600.0
2009-04-14 14:40:00,7.33,7.37,7.32,7.34,202100.0,6.3745,6.4093,6.3658,6.3832,202100.0
2009-04-14 14:50:00,7.35,7.37,7.31,7.35,217200.0,6.3919,6.4093,6.3571,6.3919,217200.0
2009-04-14 15:00:00,7.36,7.39,7.28,7.3,263200.0,6.4006,6.4267,6.331,6.3484,263200.0
2009-04-14 15:10:00,7.3,7.35,7.28,7.34,404200.0,6.3484,6.3919,6.331,6.3832,404200.0
2009-04-14 15:20:00,7.34,7.35,7.28,7.31,238200.0,6.3832,6.3919,6.331,6.3571,238200.0
2009-04-14 15:30:00,7.31,7.32,7.25,7.27,318700.0,6.3571,6.3658,6.3049,6.3223,318700.0
2009-04-14 15:40:00,7.26,7.32,7.25,7.29,345200.0,6.3136,6.3658,6.3049,6.3397,345200.0
2009-04-14 15:50:00,7.29,7.3,7.26,7.27,477400.0,6.3397,6.3484,6.3136,6.3223,477400.0
2009-04-15 09:30:00,7.29,7.3,7.14,7.18,180700.0,6.3397,6.3484,6.2093,6.2441,180700.0
2009-04-15 09:40:00,7.18,7.21,7.11,7.11,171700.0,6.2441,6.2702,6.1832,6.1832,171700.0
2009-04-15 09:50:00,7.11,7.23,7.11,7.21,199000.0,6.1832,6.2875,6.1832,6.2702,199000.0
2009-04-15 10:00:00,7.21,7.28,7.17,7.25,177100.0,6.2702,6.331,6.2354,6.3049,177100.0
2009-04-15 10:10:00,7.25,7.3,7.16,7.17,224100.0,6.3049,6.3484,6.2267,6.2354,224100.0
2009-04-15 10:20:00,7.17,7.28,7.16,7.28,91400.0,6.2354,6.331,6.2267,6.331,91400.0
2009-04-15 10:30:00,7.28,7.29,7.21,7.25,138000.0,6.331,6.3397,6.2702,6.3049,138000.0
2009-04-15 10:40:00,7.25,7.27,7.24,7.24,187000.0,6.3049,6.3223,6.2962,6.2962,187000.0
2009-04-15 10:50:00,7.24,7.24,7.16,7.17,173600.0,6.2962,6.2962,6.2267,6.2354,173600.0
2009-04-15 11:00:00,7.17,7.3,7.17,7.3,256800.0,6.2354,6.3484,6.2354,6.3484,256800.0
2009-04-15 11:10:00,7.3,7.38,7.26,7.37,342200.0,6.3484,6.418,6.3136,6.4093,342200.0
2009-04-15 11:20:00,7.38,7.48,7.35,7.44,622100.0,6.418,6.505,6.3919,6.4702,622100.0
2009-04-15 11:30:00,7.44,7.58,7.42,7.54,561800.0,6.4702,6.5919,6.4528,6.5571,561800.0
2009-04-15 11:40:00,7.53,7.61,7.53,7.58,417800.0,6.5484,6.618,6.5484,6.5919,417800.0
2009-04-15 11:50:00,7.59,7.62,7.54,7.58,201000.0,6.6006,6.6267,6.5571,6.5919,201000.0
2009-04-15 12:00:00,7.59,7.6,7.54,7.58,172300.0,6.6006,6.6093,6.5571,6.5919,172300.0
2009-04-15 12:10:00,7.58,7.58,7.47,7.47,135800.0,6.5919,6.5919,6.4963,6.4963,135800.0
2009-04-15 12:20:00,7.48,7.54,7.46,7.49,117700.0,6.505,6.5571,6.4876,6.5137,117700.0
2009-04-15 12:30:00,7.49,7.49,7.45,7.45,55400.0,6.5137,6.5137,6.4789,6.4789,55400.0
2009-04-15 12:40:00,7.46,7.51,7.45,7.5,112900.0,6.4876,6.531,6.4789,6.5224,112900.0
2009-04-15 12:50:00,7.5,7.53,7.47,7.5,70300.0,6.5224,6.5484,6.4963,6.5224,70300.0
2009-04-15 13:00:00,7.51,7.52,7.42,7.44,256700.0,6.531,6.5397,6.4528,6.4702,256700.0
2009-04-15 13:10:00,7.44,7.5,7.44,7.49,176400.0,6.4702,6.5224,6.4702,6.5137,176400.0
2009-04-15 13:20:00,7.48,7.51,7.48,7.51,169600.0,6.505,6.531,6.505,6.531,169600.0
2009-04-15 13:30:00,7.51,7.57,7.5,7.55,365200.0,6.531,6.5832,6.5224,6.5658,365200.0
2009-04-15 13:40:00,7.55,7.6,7.54,7.55,314300.0,6.5658,6.6093,6.5571,6.5658,314300.0
2009-04-15 13:50:00,7.55,7.61,7.55,7.61,184400.0,6.5658,6.618,6.5658,6.618,184400.0
2009-04-15 14:00:00,7.61,7.67,7.59,7.64,446500.0,6.618,6.6702,6.6006,6.6441,446500.0
2009-04-15 14:10:00,7.64,7.64,7.55,7.55,128900.0,6.6441,6.6441,6.5658,6.5658,128900.0
2009-04-15 14:20:00,7.55,7.56,7.51,7.53,176100.0,6.5658,6.5745,6.531,6.5484,176100.0
2009-04-15 14:30:00,7.54,7.55,7.49,7.5,222700.0,6.5571,6.5658,6.5137,6.5224,222700.0
2009-04-15 14:40:00,7.51,7.52,7.48,7.49,188500.0,6.531,6.5397,6.505,6.5137,188500.0
2009-04-15 14:50:00,7.48,7.49,7.43,7.44,178800.0,6.505,6.5137,6.4615,6.4702,178800.0
2009-04-15 15:00:00,7.45,7.53,7.44,7.5,334800.0,6.4789,6.5484,6.4702,6.5224,334800.0
2009-04-15 15:10:00,7.5,7.58,7.49,7.54,309200.0,6.5224,6.5919,6.5137,6.5571,309200.0
2009-04-15 15:20:00,7.53,7.54,7.48,7.52,235100.0,6.5484,6.5571,6.505,6.5397,235100.0
2009-04-15 15:30:00,7.53,7.6,7.5,7.59,927500.0,6.5484,6.6093,6.5224,6.6006,927500.0
2009-04-15 15:40:00,7.59,7.68,7.59,7.68,881400.0,6.6006,6.6789,6.6006,6.6789,881400.0
2009-04-15 15:50:00,7.68,7.68,7.6,7.66,752600.0,6.6789,6.6789,6.6093,6.6615,752600.0
2009-04-16 09:30:00,7.45,7.45,7.11,7.12,653700.0,6.4789,6.4789,6.1832,6.1919,653700.0
2009-04-16 09:40:00,7.12,7.12,6.71,6.8,1718700.0,6.1919,6.1919,5.8353,5.9136,1718700.0
2009-04-16 09:50:00,6.8,6.87,6.75,6.8,655600.0,5.9136,5.9745,5.8701,5.9136,655600.0
2009-04-16 10:00:00,6.81,6.82,6.66,6.76,1363000.0,5.9223,5.931,5.7918,5.8788,1363000.0
2009-04-16 10:10:00,6.76,6.78,6.6,6.61,745600.0,5.8788,5.8962,5.7397,5.7484,745600.0
2009-04-16 10:20:00,6.61,6.74,6.58,6.69,850700.0,5.7484,5.8614,5.7223,5.8179,850700.0
2009-04-16 10:30:00,6.69,6.72,6.6,6.61,882800.0,5.8179,5.844,5.7397,5.7484,882800.0
2009-04-16 10:40:00,6.61,6.65,6.58,6.63,2067800.0,5.7484,5.7832,5.7223,5.7658,2067800.0
2009-04-16 10:50:00,6.63,6.71,6.59,6.69,586800.0,5.7658,5.8353,5.731,5.8179,586800.0
2009-04-16 11:00:00,6.69,6.73,6.62,6.73,494900.0,5.8179,5.8527,5.7571,5.8527,494900.0
2009-04-16 11:10:00,6.73,6.86,6.71,6.85,803300.0,5.8527,5.9658,5.8353,5.9571,803300.0
2009-04-16 11:20:00,6.85,6.89,6.81,6.88,641600.0,5.9571,5.9919,5.9223,5.9832,641600.0
2009-04-16 11:30:00,6.88,6.9,6.81,6.87,710100.0,5.9832,6.0006,5.9223,5.9745,710100.0
2009-04-16 11:40:00,6.88,6.96,6.85,6.91,615500.0,5.9832,6.0527,5.9571,6.0093,615500.0
2009-04-16 11:50:00,6.91,6.91,6.8,6.8,459500.0,6.0093,6.0093,5.9136,5.9136,459500.0
2009-04-16 12:00:00,6.81,6.81,6.77,6.81,286100.0,5.9223,5.9223,5.8875,5.9223,286100.0
2009-04-16 12:10:00,6.82,6.85,6.79,6.79,325800.0,5.931,5.9571,5.9049,5.9049,325800.0
2009-04-16 12:20:00,6.8,6.8,6.76,6.76,271800.0,5.9136,5.9136,5.8788,5.8788,271800.0
2009-04-16 12:30:00,6.76,6.77,6.72,6.73,303700.0,5.8788,5.8875,5.844,5.8527,303700.0
2009-04-16 12:40:00,6.72,6.79,6.68,6.78,432100.0,5.844,5.9049,5.8092,5.8962,432100.0
2009-04-16 12:50:00,6.78,6.83,6.75,6.8,344100.0,5.8962,5.9397,5.8701,5.9136,344100.0
2009-04-16 13:00:00,6.8,6.88,6.79,6.83,295100.0,5.9136,5.9832,5.9049,5.9397,295100.0
2009-04-16 13:10:00,6.83,6.88,6.81,6.88,293100.0,5.9397,5.9832,5.9223,5.9832,293100.0
2009-04-16 13:20:00,6.88,6.9,6.87,6.89,175200.0,5.9832,6.0006,5.9745,5.9919,175200.0
2009-04-16 13:30:00,6.89,6.9,6.83,6.87,270700.0,5.9919,6.0006,5.9397,5.9745,270700.0
2009-04-16 13:40:00,6.86,6.88,6.85,6.85,196500.0,5.9658,5.9832,5.9571,5.9571,196500.0
2009-04-16 13:50:00,6.86,6.89,6.84,6.87,224900.0,5.9658,5.9919,5.9484,5.9745,224900.0
2009-04-16 14:00:00,6.86,6.9,6.85,6.88,444900.0,5.9658,6.0006,5.9571,5.9832,444900.0
2009-04-16 14:10:00,6.88,6.9,6.85,6.89,322400.0,5.9832,6.0006,5.9571,5.9919,322400.0
2009-04-16 14:20:00,6.89,6.98,6.89,6.98,403000.0,5.9919,6.0701,5.9919,6.0701,403000.0
2009-04-16 14:30:00,6.97,6.99,6.94,6.97,357100.0,6.0614,6.0788,6.0353,6.0614,357100.0
2009-04-16 14:40:00,6.97,7.0,6.97,6.99,280300.0,6.0614,6.0875,6.0614,6.0788,280300.0
2009-04-16 14:50:00,6.99,7.06,6.99,7.01,579000.0,6.0788,6.1397,6.0788,6.0962,579000.0
2009-04-16 15:00:00,7.01,7.04,6.98,7.01,423300.0,6.0962,6.1223,6.0701,6.0962,423300.0
2009-04-16 15:10:00,7.01,7.05,7.01,7.05,312100.0,6.0962,6.131,6.0962,6.131,312100.0
2009-04-16 15:20:00,7.05,7.07,7.03,7.04,596700.0,6.131,6.1484,6.1136,6.1223,596700.0
2009-04-16 15:30:00,7.03,7.09,7.03,7.06,475400.0,6.1136,6.1658,6.1136,6.1397,475400.0
2009-04-16 15:40:00,7.07,7.13,7.04,7.05,1175300.0,6.1484,6.2006,6.1223,6.131,1175300.0
2009-04-16 15:50:00,7.04,7.1,7.02,7.1,1345200.0,6.1223,6.1745,6.1049,6.1745,1345200.0
2009-04-17 09:30:00,7.11,7.13,7.02,7.05,998900.0,6.1832,6.2006,6.1049,6.131,998900.0
2009-04-17 09:40:00,7.06,7.06,6.96,7.04,514400.0,6.1397,6.1397,6.0527,6.1223,514400.0
2009-04-17 09:50:00,7.04,7.11,7.0,7.04,240900.0,6.1223,6.1832,6.0875,6.1223,240900.0
2009-04-17 10:00:00,7.04,7.08,7.01,7.06,331000.0,6.1223,6.1571,6.0962,6.1397,331000.0
2009-04-17 10:10:00,7.06,7.07,7.02,7.03,186200.0,6.1397,6.1484,6.1049,6.1136,186200.0
2009-04-17 10:20:00,7.04,7.04,7.02,7.02,139600.0,6.1223,6.1223,6.1049,6.1049,139600.0
2009-04-17 10:30:00,7.02,7.03,6.91,6.91,253700.0,6.1049,6.1136,6.0093,6.0093,253700.0
2009-04-17 10:40:00,6.91,6.95,6.91,6.94,198400.0,6.0093,6.044,6.0093,6.0353,198400.0
2009-04-17 10:50:00,6.93,7.0,6.93,6.99,120100.0,6.0267,6.0875,6.0267,6.0788,120100.0
2009-04-17 11:00:00,6.99,7.03,6.96,7.03,214900.0,6.0788,6.1136,6.0527,6.1136,214900.0
2009-04-17 11:10:00,7.03,7.04,6.94,6.95,102800.0,6.1136,6.1223,6.0353,6.044,102800.0
2009-04-17 11:20:00,6.94,6.97,6.91,6.94,342800.0,6.0353,6.0614,6.0093,6.0353,342800.0
2009-04-17 11:30:00,6.94,7.0,6.93,7.0,146100.0,6.0353,6.0875,6.0267,6.0875,146100.0
2009-04-17 11:40:00,7.0,7.01,6.95,6.96,86100.0,6.0875,6.0962,6.044,6.0527,86100.0
2009-04-17 11:50:00,6.96,6.99,6.95,6.95,139900.0,6.0527,6.0788,6.044,6.044,139900.0
2009-04-17 12:00:00,6.95,6.96,6.93,6.94,104100.0,6.044,6.0527,6.0267,6.0353,104100.0
2009-04-17 12:10:00,6.95,7.0,6.95,6.95,168700.0,6.044,6.0875,6.044,6.044,168700.0
2009-04-17 12:20:00,6.96,7.0,6.95,7.0,116500.0,6.0527,6.0875,6.044,6.0875,116500.0
2009-04-17 12:30:00,6.99,6.99,6.95,6.95,120400.0,6.0788,6.0788,6.044,6.044,120400.0
2009-04-17 12:40:00,6.95,7.02,6.95,7.02,178300.0,6.044,6.1049,6.044,6.1049,178300.0
2009-04-17 12:50:00,7.02,7.02,6.98,6.99,130700.0,6.1049,6.1049,6.0701,6.0788,130700.0
2009-04-17 13:00:00,6.99,7.02,6.96,7.0,163500.0,6.0788,6.1049,6.0527,6.0875,163500.0
2009-04-17 13:10:00,7.0,7.02,6.98,7.01,158600.0,6.0875,6.1049,6.0701,6.0962,158600.0
2009-04-17 13:20:00,7.02,7.02,6.99,6.99,75400.0,6.1049,6.1049,6.0788,6.0788,75400.0
2009-04-17 13:30:00,6.99,7.02,6.98,7.0,107000.0,6.0788,6.1049,6.0701,6.0875,107000.0
2009-04-17 13:40:00,7.01,7.09,7.0,7.08,219100.0,6.0962,6.1658,6.0875,6.1571,219100.0
2009-04-17 13:50:00,7.09,7.1,7.06,7.08,211000.0,6.1658,6.1745,6.1397,6.1571,211000.0
2009-04-17 14:00:00,7.08,7.14,7.07,7.14,405700.0,6.1571,6.2093,6.1484,6.2093,405700.0
2009-04-17 14:10:00,7.14,7.28,7.14,7.27,973300.0,6.2093,6.331,6.2093,6.3223,973300.0
2009-04-17 14:20:00,7.27,7.37,7.27,7.37,742400.0,6.3223,6.4093,6.3223,6.4093,742400.0
2009-04-17 14:30:00,7.37,7.43,7.34,7.38,692700.0,6.4093,6.4615,6.3832,6.418,692700.0
2009-04-17 14:40:00,7.38,7.39,7.3,7.31,370100.0,6.418,6.4267,6.3484,6.3571,370100.0
2009-04-17 14:50:00,7.3,7.33,7.25,7.3,401600.0,6.3484,6.3745,6.3049,6.3484,401600.0
2009-04-17 15:00:00,7.3,7.33,7.25,7.26,264500.0,6.3484,6.3745,6.3049,6.3136,264500.0
2009-04-17 15:10:00,7.26,7.3,7.21,7.21,280300.0,6.3136,6.3484,6.2702,6.2702,280300.0
2009-04-17 15:20:00,7.22,7.27,7.21,7.23,301900.0,6.2788,6.3223,6.2702,6.2875,301900.0
2009-04-17 15:30:00,7.24,7.24,7.17,7.23,492600.0,6.2962,6.2962,6.2354,6.2875,492600.0
2009-04-17 15:40:00,7.24,7.25,7.19,7.22,457800.0,6.2962,6.3049,6.2528,6.2788,457800.0
2009-04-17 15:50:00,7.22,7.23,7.16,7.19,663400.0,6.2788,6.2875,6.2267,6.2528,663400.0
2009-04-20 09:30:00,7.12,7.15,6.95,7.03,225600.0,6.1919,6.218,6.044,6.1136,225600.0
2009-04-20 09:40:00,7.03,7.03,6.92,6.96,249600.0,6.1136,6.1136,6.018,6.0527,249600.0
2009-04-20 09:50:00,6.97,7.04,6.94,7.01,404600.0,6.0614,6.1223,6.0353,6.0962,404600.0
2009-04-20 10:00:00,7.0,7.01,6.9,6.91,286000.0,6.0875,6.0962,6.0006,6.0093,286000.0
2009-04-20 10:10:00,6.91,7.07,6.91,6.99,295600.0,6.0093,6.1484,6.0093,6.0788,295600.0
2009-04-20 10:20:00,6.99,6.99,6.95,6.97,217600.0,6.0788,6.0788,6.044,6.0614,217600.0
2009-04-20 10:30:00,6.96,6.99,6.95,6.95,139100.0,6.0527,6.0788,6.044,6.044,139100.0
2009-04-20 10:40:00,6.95,6.96,6.9,6.9,151500.0,6.044,6.0527,6.0006,6.0006,151500.0
2009-04-20 10:50:00,6.91,6.93,6.9,6.91,217300.0,6.0093,6.0267,6.0006,6.0093,217300.0
2009-04-20 11:00:00,6.91,6.92,6.86,6.89,245300.0,6.0093,6.018,5.9658,5.9919,245300.0
2009-04-20 11:10:00,6.89,6.95,6.88,6.94,213500.0,5.9919,6.044,5.9832,6.0353,213500.0
2009-04-20 11:20:00,6.93,6.96,6.92,6.92,163800.0,6.0267,6.0527,6.018,6.018,163800.0
2009-04-20 11:30:00,6.93,6.94,6.89,6.91,241200.0,6.0267,6.0353,5.9919,6.0093,241200.0
2009-04-20 11:40:00,6.91,6.92,6.88,6.9,199400.0,6.0093,6.018,5.9832,6.0006,199400.0
2009-04-20 11:50:00,6.9,6.94,6.88,6.88,144200.0,6.0006,6.0353,5.9832,5.9832,144200.0
2009-04-20 12:00:00,6.88,6.92,6.87,6.91,157900.0,5.9832,6.018,5.9745,6.0093,157900.0
2009-04-20 12:10:00,6.9,6.92,6.89,6.92,93400.0,6.0006,6.018,5.9919,6.018,93400.0
2009-04-20 12:20:00,6.91,6.97,6.91,6.96,82300.0,6.0093,6.0614,6.0093,6.0527,82300.0
2009-04-20 12:30:00,6.96,6.97,6.93,6.93,100400.0,6.0527,6.0614,6.0267,6.0267,100400.0
2009-04-20 12:40:00,6.93,6.94,6.92,6.92,65000.0,6.0267,6.0353,6.018,6.018,65000.0
2009-04-20 12:50:00,6.92,6.99,6.91,6.98,145000.0,6.018,6.0788,6.0093,6.0701,145000.0
2009-04-20 13:00:00,6.98,6.99,6.94,6.94,169900.0,6.0701,6.0788,6.0353,6.0353,169900.0
2009-04-20 13:10:00,6.94,6.96,6.93,6.94,95000.0,6.0353,6.0527,6.0267,6.0353,95000.0
2009-04-20 13:20:00,6.94,6.98,6.94,6.96,108800.0,6.0353,6.0701,6.0353,6.0527,108800.0
2009-04-20 13:30:00,6.96,7.0,6.96,6.98,115200.0,6.0527,6.0875,6.0527,6.0701,115200.0
2009-04-20 13:40:00,6.99,7.01,6.97,6.97,153100.0,6.0788,6.0962,6.0614,6.0614,153100.0
2009-04-20 13:50:00,6.97,7.02,6.95,6.96,151000.0,6.0614,6.1049,6.044,6.0527,151000.0
2009-04-20 14:00:00,6.96,6.97,6.93,6.94,84000.0,6.0527,6.0614,6.0267,6.0353,84000.0
2009-04-20 14:10:00,6.94,6.97,6.93,6.97,117800.0,6.0353,6.0614,6.0267,6.0614,117800.0
2009-04-20 14:20:00,6.96,7.02,6.96,7.01,254500.0,6.0527,6.1049,6.0527,6.0962,254500.0
2009-04-20 14:30:00,7.0,7.01,6.97,7.0,154500.0,6.0875,6.0962,6.0614,6.0875,154500.0
2009-04-20 14:40:00,7.0,7.05,7.0,7.03,228900.0,6.0875,6.131,6.0875,6.1136,228900.0
2009-04-20 14:50:00,7.04,7.05,6.98,6.99,283000.0,6.1223,6.131,6.0701,6.0788,283000.0
2009-04-20 15:00:00,6.99,7.02,6.99,7.02,85400.0,6.0788,6.1049,6.0788,6.1049,85400.0
2009-04-20 15:10:00,7.01,7.03,7.01,7.03,75400.0,6.0962,6.1136,6.0962,6.1136,75400.0
2009-04-20 15:20:00,7.02,7.04,7.0,7.02,263900.0,6.1049,6.1223,6.0875,6.1049,263900.0
2009-04-20 15:30:00,7.01,7.07,7.01,7.01,299000.0,6.0962,6.1484,6.0962,6.0962,299000.0
2009-04-20 15:40:00,7.01,7.09,7.01,7.05,467300.0,6.0962,6.1658,6.0962,6.131,467300.0
2009-04-20 15:50:00,7.06,7.06,7.0,7.0,620800.0,6.1397,6.1397,6.0875,6.0875,620800.0
2009-04-21 09:30:00,6.97,7.17,6.92,7.13,308500.0,6.0614,6.2354,6.018,6.2006,308500.0
2009-04-21 09:40:00,7.14,7.22,7.14,7.17,219300.0,6.2093,6.2788,6.2093,6.2354,219300.0
2009-04-21 09:50:00,7.17,7.29,7.16,7.27,404700.0,6.2354,6.3397,6.2267,6.3223,404700.0
2009-04-21 10:00:00,7.28,7.29,7.19,7.26,400800.0,6.331,6.3397,6.2528,6.3136,400800.0
2009-04-21 10:10:00,7.27,7.27,7.2,7.23,170100.0,6.3223,6.3223,6.2615,6.2875,170100.0
2009-04-21 10:20:00,7.24,7.26,7.22,7.22,141700.0,6.2962,6.3136,6.2788,6.2788,141700.0
2009-04-21 10:30:00,7.22,7.27,7.22,7.26,363300.0,6.2788,6.3223,6.2788,6.3136,363300.0
2009-04-21 10:40:00,7.26,7.26,7.21,7.25,193300.0,6.3136,6.3136,6.2702,6.3049,193300.0
2009-04-21 10:50:00,7.25,7.25,7.23,7.25,120500.0,6.3049,6.3049,6.2875,6.3049,120500.0
2009-04-21 11:00:00,7.25,7.27,7.25,7.26,133100.0,6.3049,6.3223,6.3049,6.3136,133100.0
2009-04-21 11:10:00,7.25,7.33,7.25,7.33,227900.0,6.3049,6.3745,6.3049,6.3745,227900.0
2009-04-21 11:20:00,7.33,7.38,7.32,7.32,487200.0,6.3745,6.418,6.3658,6.3658,487200.0
2009-04-21 11:30:00,7.32,7.34,7.29,7.3,285000.0,6.3658,6.3832,6.3397,6.3484,285000.0
2009-04-21 11:40:00,7.31,7.38,7.3,7.38,190800.0,6.3571,6.418,6.3484,6.418,190800.0
2009-04-21 11:50:00,7.38,7.42,7.37,7.38,194700.0,6.418,6.4528,6.4093,6.418,194700.0
2009-04-21 12:00:00,7.39,7.42,7.39,7.41,230500.0,6.4267,6.4528,6.4267,6.4441,230500.0
2009-04-21 12:10:00,7.41,7.41,7.39,7.41,156100.0,6.4441,6.4441,6.4267,6.4441,156100.0
2009-04-21 12:20:00,7.41,7.45,7.4,7.44,300400.0,6.4441,6.4789,6.4354,6.4702,300400.0
2009-04-21 12:30:00,7.43,7.48,7.43,7.45,162700.0,6.4615,6.505,6.4615,6.4789,162700.0
2009-04-21 12:40:00,7.45,7.49,7.44,7.48,269200.0,6.4789,6.5137,6.4702,6.505,269200.0
2009-04-21 12:50:00,7.48,7.49,7.4,7.42,254300.0,6.505,6.5137,6.4354,6.4528,254300.0
2009-04-21 13:00:00,7.42,7.42,7.38,7.41,182000.0,6.4528,6.4528,6.418,6.4441,182000.0
2009-04-21 13:10:00,7.41,7.44,7.4,7.41,159200.0,6.4441,6.4702,6.4354,6.4441,159200.0
2009-04-21 13:20:00,7.41,7.42,7.38,7.4,203700.0,6.4441,6.4528,6.418,6.4354,203700.0
2009-04-21 13:30:00,7.4,7.41,7.38,7.4,110200.0,6.4354,6.4441,6.418,6.4354,110200.0
2009-04-21 13:40:00,7.4,7.43,7.39,7.41,154300.0,6.4354,6.4615,6.4267,6.4441,154300.0
2009-04-21 13:50:00,7.41,7.42,7.41,7.41,91100.0,6.4441,6.4528,6.4441,6.4441,91100.0
2009-04-21 14:00:00,7.42,7.47,7.41,7.43,361600.0,6.4528,6.4963,6.4441,6.4615,361600.0
2009-04-21 14:10:00,7.43,7.44,7.4,7.43,293000.0,6.4615,6.4702,6.4354,6.4615,293000.0
2009-04-21 14:20:00,7.44,7.48,7.42,7.48,190000.0,6.4702,6.505,6.4528,6.505,190000.0
2009-04-21 14:30:00,7.48,7.54,7.47,7.53,351100.0,6.505,6.5571,6.4963,6.5484,351100.0
2009-04-21 14:40:00,7.53,7.54,7.49,7.49,265300.0,6.5484,6.5571,6.5137,6.5137,265300.0
2009-04-21 14:50:00,7.49,7.5,7.46,7.48,187800.0,6.5137,6.5224,6.4876,6.505,187800.0
2009-04-21 15:00:00,7.48,7.55,7.46,7.54,319100.0,6.505,6.5658,6.4876,6.5571,319100.0
2009-04-21 15:10:00,7.54,7.59,7.54,7.58,269600.0,6.5571,6.6006,6.5571,6.5919,269600.0
2009-04-21 15:20:00,7.58,7.58,7.52,7.52,318700.0,6.5919,6.5919,6.5397,6.5397,318700.0
2009-04-21 15:30:00,7.52,7.54,7.49,7.54,336300.0,6.5397,6.5571,6.5137,6.5571,336300.0
2009-04-21 15:40:00,7.55,7.55,7.47,7.51,616600.0,6.5658,6.5658,6.4963,6.531,616600.0
2009-04-21 15:50:00,7.51,7.55,7.51,7.52,592100.0,6.531,6.5658,6.531,6.5397,592100.0
2009-04-22 09:30:00,7.49,7.55,7.35,7.47,360100.0,6.5137,6.5658,6.3919,6.4963,360100.0
2009-04-22 09:40:00,7.48,7.53,7.45,7.45,301000.0,6.505,6.5484,6.4789,6.4789,301000.0
2009-04-22 09:50:00,7.45,7.54,7.4,7.53,382400.0,6.4789,6.5571,6.4354,6.5484,382400.0
2009-04-22 10:00:00,7.53,7.64,7.52,7.61,425900.0,6.5484,6.6441,6.5397,6.618,425900.0
2009-04-22 10:10:00,7.62,7.69,7.57,7.68,511400.0,6.6267,6.6876,6.5832,6.6789,511400.0
2009-04-22 10:20:00,7.67,7.75,7.67,7.74,405400.0,6.6702,6.7398,6.6702,6.7311,405400.0
2009-04-22 10:30:00,7.75,7.75,7.67,7.69,403700.0,6.7398,6.7398,6.6702,6.6876,403700.0
2009-04-22 10:40:00,7.69,7.7,7.64,7.69,263200.0,6.6876,6.6963,6.6441,6.6876,263200.0
2009-04-22 10:50:00,7.68,7.69,7.58,7.59,362900.0,6.6789,6.6876,6.5919,6.6006,362900.0
2009-04-22 11:00:00,7.59,7.63,7.55,7.57,257700.0,6.6006,6.6354,6.5658,6.5832,257700.0
2009-04-22 11:10:00,7.57,7.58,7.54,7.55,294900.0,6.5832,6.5919,6.5571,6.5658,294900.0
2009-04-22 11:20:00,7.55,7.58,7.53,7.58,325900.0,6.5658,6.5919,6.5484,6.5919,325900.0
2009-04-22 11:30:00,7.58,7.62,7.57,7.6,322400.0,6.5919,6.6267,6.5832,6.6093,322400.0
2009-04-22 11:40:00,7.6,7.63,7.54,7.55,350500.0,6.6093,6.6354,6.5571,6.5658,350500.0
2009-04-22 11:50:00,7.55,7.57,7.5,7.5,329300.0,6.5658,6.5832,6.5224,6.5224,329300.0
2009-04-22 12:00:00,7.51,7.55,7.5,7.55,121300.0,6.531,6.5658,6.5224,6.5658,121300.0
2009-04-22 12:10:00,7.55,7.58,7.53,7.53,187900.0,6.5658,6.5919,6.5484,6.5484,187900.0
2009-04-22 12:20:00,7.53,7.54,7.48,7.49,231000.0,6.5484,6.5571,6.505,6.5137,231000.0
2009-04-22 12:30:00,7.49,7.5,7.44,7.46,179600.0,6.5137,6.5224,6.4702,6.4876,179600.0
2009-04-22 12:40:00,7.45,7.46,7.37,7.41,339800.0,6.4789,6.4876,6.4093,6.4441,339800.0
2009-04-22 12:50:00,7.4,7.43,7.35,7.42,299300.0,6.4354,6.4615,6.3919,6.4528,299300.0
2009-04-22 13:00:00,7.41,7.44,7.4,7.42,136900.0,6.4441,6.4702,6.4354,6.4528,136900.0
2009-04-22 13:10:00,7.43,7.49,7.41,7.45,153800.0,6.4615,6.5137,6.4441,6.4789,153800.0
2009-04-22 13:20:00,7.45,7.5,7.44,7.49,135700.0,6.4789,6.5224,6.4702,6.5137,135700.0
2009-04-22 13:30:00,7.49,7.56,7.49,7.54,129600.0,6.5137,6.5745,6.5137,6.5571,129600.0
2009-04-22 13:40:00,7.53,7.54,7.48,7.5,95000.0,6.5484,6.5571,6.505,6.5224,95000.0
2009-04-22 13:50:00,7.5,7.5,7.44,7.47,179200.0,6.5224,6.5224,6.4702,6.4963,179200.0
2009-04-22 14:00:00,7.47,7.54,7.46,7.52,229500.0,6.4963,6.5571,6.4876,6.5397,229500.0
2009-04-22 14:10:00,7.52,7.6,7.51,7.58,181900.0,6.5397,6.6093,6.531,6.5919,181900.0
2009-04-22 14:20:00,7.58,7.62,7.57,7.61,186200.0,6.5919,6.6267,6.5832,6.618,186200.0
2009-04-22 14:30:00,7.61,7.69,7.61,7.69,269500.0,6.618,6.6876,6.618,6.6876,269500.0
2009-04-22 14:40:00,7.69,7.7,7.66,7.68,212100.0,6.6876,6.6963,6.6615,6.6789,212100.0
2009-04-22 14:50:00,7.67,7.68,7.6,7.62,240800.0,6.6702,6.6789,6.6093,6.6267,240800.0
2009-04-22 15:00:00,7.62,7.63,7.58,7.6,174800.0,6.6267,6.6354,6.5919,6.6093,174800.0
2009-04-22 15:10:00,7.6,7.68,7.59,7.6,301500.0,6.6093,6.6789,6.6006,6.6093,301500.0
2009-04-22 15:20:00,7.6,7.65,7.58,7.6,327700.0,6.6093,6.6528,6.5919,6.6093,327700.0
2009-04-22 15:30:00,7.61,7.63,7.54,7.55,485400.0,6.618,6.6354,6.5571,6.5658,485400.0
2009-04-22 15:40:00,7.55,7.59,7.5,7.53,511800.0,6.5658,6.6006,6.5224,6.5484,511800.0
2009-04-22 15:50:00,7.53,7.55,7.47,7.47,471100.0,6.5484,6.5658,6.4963,6.4963,471100.0
2009-04-23 09:30:00,7.47,7.51,7.41,7.5,148700.0,6.4963,6.531,6.4441,6.5224,148700.0
2009-04-23 09:40:00,7.5,7.51,7.42,7.46,141600.0,6.5224,6.531,6.4528,6.4876,141600.0
2009-04-23 09:50:00,7.45,7.45,7.34,7.38,261900.0,6.4789,6.4789,6.3832,6.418,261900.0
2009-04-23 10:00:00,7.38,7.4,7.32,7.32,359900.0,6.418,6.4354,6.3658,6.3658,359900.0
2009-04-23 10:10:00,7.33,7.42,7.33,7.35,223500.0,6.3745,6.4528,6.3745,6.3919,223500.0
2009-04-23 10:20:00,7.35,7.38,7.29,7.37,284600.0,6.3919,6.418,6.3397,6.4093,284600.0
2009-04-23 10:30:00,7.38,7.4,7.33,7.34,261400.0,6.418,6.4354,6.3745,6.3832,261400.0
2009-04-23 10:40:00,7.34,7.35,7.28,7.28,184800.0,6.3832,6.3919,6.331,6.331,184800.0
2009-04-23 10:50:00,7.28,7.28,7.25,7.25,102800.0,6.331,6.331,6.3049,6.3049,102800.0
2009-04-23 11:00:00,7.25,7.28,7.23,7.23,210500.0,6.3049,6.331,6.2875,6.2875,210500.0
2009-04-23 11:10:00,7.23,7.24,7.18,7.18,162800.0,6.2875,6.2962,6.2441,6.2441,162800.0
2009-04-23 11:20:00,7.19,7.26,7.17,7.24,197800.0,6.2528,6.3136,6.2354,6.2962,197800.0
2009-04-23 11:30:00,7.24,7.29,7.23,7.29,126500.0,6.2962,6.3397,6.2875,6.3397,126500.0
2009-04-23 11:40:00,7.28,7.32,7.28,7.32,103400.0,6.331,6.3658,6.331,6.3658,103400.0
2009-04-23 11:50:00,7.31,7.32,7.26,7.31,148900.0,6.3571,6.3658,6.3136,6.3571,148900.0
2009-04-23 12:00:00,7.32,7.32,7.29,7.31,78600.0,6.3658,6.3658,6.3397,6.3571,78600.0
2009-04-23 12:10:00,7.31,7.39,7.31,7.38,102100.0,6.3571,6.4267,6.3571,6.418,102100.0
2009-04-23 12:20:00,7.38,7.4,7.38,7.39,64200.0,6.418,6.4354,6.418,6.4267,64200.0
2009-04-23 12:30:00,7.39,7.4,7.35,7.4,89800.0,6.4267,6.4354,6.3919,6.4354,89800.0
2009-04-23 12:40:00,7.4,7.44,7.4,7.4,73400.0,6.4354,6.4702,6.4354,6.4354,73400.0
2009-04-23 12:50:00,7.4,7.42,7.39,7.41,68300.0,6.4354,6.4528,6.4267,6.4441,68300.0
2009-04-23 13:00:00,7.41,7.45,7.41,7.44,84100.0,6.4441,6.4789,6.4441,6.4702,84100.0
2009-04-23 13:10:00,7.43,7.43,7.39,7.42,64400.0,6.4615,6.4615,6.4267,6.4528,64400.0
2009-04-23 13:20:00,7.42,7.47,7.4,7.44,108600.0,6.4528,6.4963,6.4354,6.4702,108600.0
2009-04-23 13:30:00,7.44,7.47,7.42,7.44,97900.0,6.4702,6.4963,6.4528,6.4702,97900.0
2009-04-23 13:40:00,7.45,7.45,7.39,7.4,120800.0,6.4789,6.4789,6.4267,6.4354,120800.0
2009-04-23 13:50:00,7.4,7.42,7.36,7.4,79300.0,6.4354,6.4528,6.4006,6.4354,79300.0
2009-04-23 14:00:00,7.41,7.41,7.34,7.34,95000.0,6.4441,6.4441,6.3832,6.3832,95000.0
2009-04-23 14:10:00,7.34,7.39,7.34,7.39,98900.0,6.3832,6.4267,6.3832,6.4267,98900.0
2009-04-23 14:20:00,7.38,7.4,7.36,7.39,115900.0,6.418,6.4354,6.4006,6.4267,115900.0
2009-04-23 14:30:00,7.39,7.43,7.37,7.43,125900.0,6.4267,6.4615,6.4093,6.4615,125900.0
2009-04-23 14:40:00,7.44,7.44,7.41,7.43,125900.0,6.4702,6.4702,6.4441,6.4615,125900.0
2009-04-23 14:50:00,7.43,7.44,7.36,7.36,162300.0,6.4615,6.4702,6.4006,6.4006,162300.0
2009-04-23 15:00:00,7.36,7.38,7.32,7.35,240000.0,6.4006,6.418,6.3658,6.3919,240000.0
2009-04-23 15:10:00,7.34,7.36,7.3,7.33,215300.0,6.3832,6.4006,6.3484,6.3745,215300.0
2009-04-23 15:20:00,7.33,7.38,7.3,7.34,255200.0,6.3745,6.418,6.3484,6.3832,255200.0
2009-04-23 15:30:00,7.35,7.37,7.3,7.36,365700.0,6.3919,6.4093,6.3484,6.4006,365700.0
2009-04-23 15:40:00,7.37,7.44,7.37,7.41,506300.0,6.4093,6.4702,6.4093,6.4441,506300.0
2009-04-23 15:50:00,7.41,7.45,7.39,7.42,507200.0,6.4441,6.4789,6.4267,6.4528,507200.0
2009-04-24 09:30:00,7.49,7.7,7.45,7.6,306000.0,6.5137,6.6963,6.4789,6.6093,306000.0
2009-04-24 09:40:00,7.6,7.62,7.5,7.5,144000.0,6.6093,6.6267,6.5224,6.5224,144000.0
2009-04-24 09:50:00,7.5,7.62,7.49,7.62,229600.0,6.5224,6.6267,6.5137,6.6267,229600.0
2009-04-24 10:00:00,7.62,7.72,7.59,7.64,295800.0,6.6267,6.7137,6.6006,6.6441,295800.0
2009-04-24 10:10:00,7.64,7.71,7.62,7.69,315600.0,6.6441,6.705,6.6267,6.6876,315600.0
2009-04-24 10:20:00,7.69,7.7,7.61,7.69,229700.0,6.6876,6.6963,6.618,6.6876,229700.0
2009-04-24 10:30:00,7.68,7.71,7.66,7.68,166700.0,6.6789,6.705,6.6615,6.6789,166700.0
2009-04-24 10:40:00,7.68,7.7,7.63,7.68,255700.0,6.6789,6.6963,6.6354,6.6789,255700.0
2009-04-24 10:50:00,7.68,7.7,7.66,7.68,216100.0,6.6789,6.6963,6.6615,6.6789,216100.0
2009-04-24 11:00:00,7.68,7.69,7.62,7.66,276200.0,6.6789,6.6876,6.6267,6.6615,276200.0
2009-04-24 11:10:00,7.66,7.7,7.64,7.64,175000.0,6.6615,6.6963,6.6441,6.6441,175000.0
2009-04-24 11:20:00,7.65,7.66,7.62,7.65,177600.0,6.6528,6.6615,6.6267,6.6528,177600.0
2009-04-24 11:30:00,7.66,7.71,7.65,7.69,164800.0,6.6615,6.705,6.6528,6.6876,164800.0
2009-04-24 11:40:00,7.7,7.74,7.66,7.72,179600.0,6.6963,6.7311,6.6615,6.7137,179600.0
2009-04-24 11:50:00,7.72,7.74,7.72,7.73,126500.0,6.7137,6.7311,6.7137,6.7224,126500.0
2009-04-24 12:00:00,7.73,7.74,7.68,7.69,154600.0,6.7224,6.7311,6.6789,6.6876,154600.0
2009-04-24 12:10:00,7.69,7.69,7.64,7.64,87400.0,6.6876,6.6876,6.6441,6.6441,87400.0
2009-04-24 12:20:00,7.64,7.65,7.63,7.63,50200.0,6.6441,6.6528,6.6354,6.6354,50200.0
2009-04-24 12:30:00,7.63,7.64,7.63,7.63,34900.0,6.6354,6.6441,6.6354,6.6354,34900.0
2009-04-24 12:40:00,7.64,7.64,7.6,7.6,70900.0,6.6441,6.6441,6.6093,6.6093,70900.0
2009-04-24 12:50:00,7.6,7.65,7.58,7.62,140300.0,6.6093,6.6528,6.5919,6.6267,140300.0
2009-04-24 13:00:00,7.62,7.63,7.61,7.61,46800.0,6.6267,6.6354,6.618,6.618,46800.0
2009-04-24 13:10:00,7.61,7.62,7.6,7.62,48700.0,6.618,6.6267,6.6093,6.6267,48700.0
2009-04-24 13:20:00,7.61,7.63,7.59,7.59,64100.0,6.618,6.6354,6.6006,6.6006,64100.0
2009-04-24 13:30:00,7.59,7.6,7.55,7.56,166000.0,6.6006,6.6093,6.5658,6.5745,166000.0
2009-04-24 13:40:00,7.56,7.57,7.54,7.57,71400.0,6.5745,6.5832,6.5571,6.5832,71400.0
2009-04-24 13:50:00,7.56,7.59,7.54,7.59,99000.0,6.5745,6.6006,6.5571,6.6006,99000.0
2009-04-24 14:00:00,7.59,7.63,7.52,7.54,345800.0,6.6006,6.6354,6.5397,6.5571,345800.0
2009-04-24 14:10:00,7.54,7.55,7.47,7.54,427800.0,6.5571,6.5658,6.4963,6.5571,427800.0
2009-04-24 14:20:00,7.54,7.59,7.52,7.55,217200.0,6.5571,6.6006,6.5397,6.5658,217200.0
2009-04-24 14:30:00,7.57,7.61,7.54,7.61,156200.0,6.5832,6.618,6.5571,6.618,156200.0
2009-04-24 14:40:00,7.61,7.66,7.59,7.6,232600.0,6.618,6.6615,6.6006,6.6093,232600.0
2009-04-24 14:50:00,7.6,7.64,7.6,7.62,163600.0,6.6093,6.6441,6.6093,6.6267,163600.0
2009-04-24 15:00:00,7.62,7.68,7.6,7.66,206400.0,6.6267,6.6789,6.6093,6.6615,206400.0
2009-04-24 15:10:00,7.65,7.66,7.6,7.63,182100.0,6.6528,6.6615,6.6093,6.6354,182100.0
2009-04-24 15:20:00,7.63,7.66,7.59,7.63,210500.0,6.6354,6.6615,6.6006,6.6354,210500.0
2009-04-24 15:30:00,7.63,7.65,7.58,7.64,260500.0,6.6354,6.6528,6.5919,6.6441,260500.0
2009-04-24 15:40:00,7.63,7.64,7.59,7.61,261200.0,6.6354,6.6441,6.6006,6.618,261200.0
2009-04-24 15:50:00,7.61,7.62,7.53,7.58,550900.0,6.618,6.6267,6.5484,6.5919,550900.0
2009-04-27 09:30:00,6.95,7.06,6.55,6.74,2478600.0,6.044,6.1397,5.6962,5.8614,2478600.0
2009-04-27 09:40:00,6.74,6.98,6.62,6.98,1219400.0,5.8614,6.0701,5.7571,6.0701,1219400.0
2009-04-27 09:50:00,6.98,6.99,6.92,6.93,610800.0,6.0701,6.0788,6.018,6.0267,610800.0
2009-04-27 10:00:00,6.93,7.01,6.9,6.92,479600.0,6.0267,6.0962,6.0006,6.018,479600.0
2009-04-27 10:10:00,6.92,6.93,6.84,6.89,781600.0,6.018,6.0267,5.9484,5.9919,781600.0
2009-04-27 10:20:00,6.89,6.93,6.83,6.91,611600.0,5.9919,6.0267,5.9397,6.0093,611600.0
2009-04-27 10:30:00,6.91,6.94,6.87,6.91,353700.0,6.0093,6.0353,5.9745,6.0093,353700.0
2009-04-27 10:40:00,6.91,6.94,6.89,6.93,383600.0,6.0093,6.0353,5.9919,6.0267,383600.0
2009-04-27 10:50:00,6.94,6.94,6.84,6.86,666600.0,6.0353,6.0353,5.9484,5.9658,666600.0
2009-04-27 11:00:00,6.86,6.88,6.81,6.83,659600.0,5.9658,5.9832,5.9223,5.9397,659600.0
2009-04-27 11:10:00,6.83,6.84,6.81,6.82,271800.0,5.9397,5.9484,5.9223,5.931,271800.0
2009-04-27 11:20:00,6.83,6.89,6.82,6.88,291500.0,5.9397,5.9919,5.931,5.9832,291500.0
2009-04-27 11:30:00,6.88,6.9,6.85,6.88,264600.0,5.9832,6.0006,5.9571,5.9832,264600.0
2009-04-27 11:40:00,6.88,6.9,6.86,6.9,190500.0,5.9832,6.0006,5.9658,6.0006,190500.0
2009-04-27 11:50:00,6.9,6.94,6.89,6.94,252700.0,6.0006,6.0353,5.9919,6.0353,252700.0
2009-04-27 12:00:00,6.94,7.04,6.93,7.04,449300.0,6.0353,6.1223,6.0267,6.1223,449300.0
2009-04-27 12:10:00,7.03,7.04,6.99,7.0,376300.0,6.1136,6.1223,6.0788,6.0875,376300.0
2009-04-27 12:20:00,6.99,7.02,6.99,7.01,386900.0,6.0788,6.1049,6.0788,6.0962,386900.0
2009-04-27 12:30:00,7.02,7.02,6.97,6.99,386000.0,6.1049,6.1049,6.0614,6.0788,386000.0
2009-04-27 12:40:00,6.99,7.0,6.97,6.97,257100.0,6.0788,6.0875,6.0614,6.0614,257100.0
2009-04-27 12:50:00,6.97,6.99,6.96,6.97,250500.0,6.0614,6.0788,6.0527,6.0614,250500.0
2009-04-27 13:00:00,6.96,6.97,6.96,6.96,92000.0,6.0527,6.0614,6.0527,6.0527,92000.0
2009-04-27 13:10:00,6.96,7.0,6.89,6.9,510200.0,6.0527,6.0875,5.9919,6.0006,510200.0
2009-04-27 13:20:00,6.89,6.92,6.89,6.91,288900.0,5.9919,6.018,5.9919,6.0093,288900.0
2009-04-27 13:30:00,6.9,6.92,6.84,6.84,603400.0,6.0006,6.018,5.9484,5.9484,603400.0
2009-04-27 13:40:00,6.84,6.85,6.79,6.8,496000.0,5.9484,5.9571,5.9049,5.9136,496000.0
2009-04-27 13:50:00,6.8,6.83,6.77,6.81,326100.0,5.9136,5.9397,5.8875,5.9223,326100.0
2009-04-27 14:00:00,6.81,6.82,6.78,6.79,300800.0,5.9223,5.931,5.8962,5.9049,300800.0
2009-04-27 14:10:00,6.79,6.83,6.78,6.82,235400.0,5.9049,5.9397,5.8962,5.931,235400.0
2009-04-27 14:20:00,6.82,6.85,6.81,6.84,218100.0,5.931,5.9571,5.9223,5.9484,218100.0
2009-04-27 14:30:00,6.85,6.88,6.83,6.85,305600.0,5.9571,5.9832,5.9397,5.9571,305600.0
2009-04-27 14:40:00,6.87,6.87,6.82,6.83,147500.0,5.9745,5.9745,5.931,5.9397,147500.0
2009-04-27 14:50:00,6.83,6.85,6.81,6.84,195900.0,5.9397,5.9571,5.9223,5.9484,195900.0
2009-04-27 15:00:00,6.84,6.85,6.79,6.79,324100.0,5.9484,5.9571,5.9049,5.9049,324100.0
2009-04-27 15:10:00,6.8,6.85,6.79,6.84,440900.0,5.9136,5.9571,5.9049,5.9484,440900.0
2009-04-27 15:20:00,6.83,6.88,6.83,6.87,556800.0,5.9397,5.9832,5.9397,5.9745,556800.0
2009-04-27 15:30:00,6.87,6.88,6.83,6.85,379800.0,5.9745,5.9832,5.9397,5.9571,379800.0
2009-04-27 15:40:00,6.85,6.93,6.84,6.92,876700.0,5.9571,6.0267,5.9484,6.018,876700.0
2009-04-27 15:50:00,6.92,6.93,6.89,6.9,1421800.0,6.018,6.0267,5.9919,6.0006,1421800.0
2009-04-28 09:30:00,6.88,7.0,6.65,6.95,601500.0,5.9832,6.0875,5.7832,6.044,601500.0
2009-04-28 09:40:00,6.95,7.09,6.94,7.05,787200.0,6.044,6.1658,6.0353,6.131,787200.0
2009-04-28 09:50:00,7.05,7.17,7.03,7.15,949500.0,6.131,6.2354,6.1136,6.218,949500.0
2009-04-28 10:00:00,7.16,7.41,7.16,7.34,1405200.0,6.2267,6.4441,6.2267,6.3832,1405200.0
2009-04-28 10:10:00,7.33,7.35,7.24,7.34,443000.0,6.3745,6.3919,6.2962,6.3832,443000.0
2009-04-28 10:20:00,7.34,7.35,7.22,7.24,418700.0,6.3832,6.3919,6.2788,6.2962,418700.0
2009-04-28 10:30:00,7.25,7.35,7.24,7.34,411100.0,6.3049,6.3919,6.2962,6.3832,411100.0
2009-04-28 10:40:00,7.34,7.39,7.32,7.34,404300.0,6.3832,6.4267,6.3658,6.3832,404300.0
2009-04-28 10:50:00,7.34,7.38,7.28,7.29,283700.0,6.3832,6.418,6.331,6.3397,283700.0
2009-04-28 11:00:00,7.29,7.31,7.24,7.29,325800.0,6.3397,6.3571,6.2962,6.3397,325800.0
2009-04-28 11:10:00,7.29,7.3,7.23,7.29,215300.0,6.3397,6.3484,6.2875,6.3397,215300.0
2009-04-28 11:20:00,7.3,7.31,7.26,7.27,275600.0,6.3484,6.3571,6.3136,6.3223,275600.0
2009-04-28 11:30:00,7.27,7.31,7.25,7.3,264200.0,6.3223,6.3571,6.3049,6.3484,264200.0
2009-04-28 11:40:00,7.31,7.33,7.25,7.26,315000.0,6.3571,6.3745,6.3049,6.3136,315000.0
2009-04-28 11:50:00,7.25,7.26,7.15,7.16,465400.0,6.3049,6.3136,6.218,6.2267,465400.0
2009-04-28 12:00:00,7.17,7.19,7.15,7.17,281700.0,6.2354,6.2528,6.218,6.2354,281700.0
2009-04-28 12:10:00,7.17,7.25,7.16,7.25,158600.0,6.2354,6.3049,6.2267,6.3049,158600.0
2009-04-28 12:20:00,7.24,7.3,7.24,7.29,224600.0,6.2962,6.3484,6.2962,6.3397,224600.0
2009-04-28 12:30:00,7.29,7.3,7.22,7.24,164900.0,6.3397,6.3484,6.2788,6.2962,164900.0
2009-04-28 12:40:00,7.23,7.28,7.23,7.27,226700.0,6.2875,6.331,6.2875,6.3223,226700.0
2009-04-28 12:50:00,7.26,7.28,7.23,7.23,202300.0,6.3136,6.331,6.2875,6.2875,202300.0
2009-04-28 13:00:00,7.23,7.27,7.19,7.24,230800.0,6.2875,6.3223,6.2528,6.2962,230800.0
2009-04-28 13:10:00,7.24,7.31,7.23,7.3,286800.0,6.2962,6.3571,6.2875,6.3484,286800.0
2009-04-28 13:20:00,7.31,7.33,7.26,7.29,325700.0,6.3571,6.3745,6.3136,6.3397,325700.0
2009-04-28 13:30:00,7.29,7.34,7.26,7.34,281800.0,6.3397,6.3832,6.3136,6.3832,281800.0
2009-04-28 13:40:00,7.34,7.35,7.29,7.32,470300.0,6.3832,6.3919,6.3397,6.3658,470300.0
2009-04-28 13:50:00,7.33,7.35,7.28,7.32,278900.0,6.3745,6.3919,6.331,6.3658,278900.0
2009-04-28 14:00:00,7.32,7.35,7.29,7.32,239800.0,6.3658,6.3919,6.3397,6.3658,239800.0
2009-04-28 14:10:00,7.32,7.35,7.29,7.32,179600.0,6.3658,6.3919,6.3397,6.3658,179600.0
2009-04-28 14:20:00,7.31,7.35,7.31,7.34,138000.0,6.3571,6.3919,6.3571,6.3832,138000.0
2009-04-28 14:30:00,7.35,7.35,7.3,7.32,147700.0,6.3919,6.3919,6.3484,6.3658,147700.0
2009-04-28 14:40:00,7.32,7.33,7.25,7.25,216400.0,6.3658,6.3745,6.3049,6.3049,216400.0
2009-04-28 14:50:00,7.25,7.28,7.23,7.26,238600.0,6.3049,6.331,6.2875,6.3136,238600.0
2009-04-28 15:00:00,7.26,7.29,7.21,7.25,298500.0,6.3136,6.3397,6.2702,6.3049,298500.0
2009-04-28 15:10:00,7.25,7.26,7.16,7.17,477900.0,6.3049,6.3136,6.2267,6.2354,477900.0
2009-04-28 15:20:00,7.16,7.2,7.13,7.14,365900.0,6.2267,6.2615,6.2006,6.2093,365900.0
2009-04-28 15:30:00,7.14,7.15,7.1,7.12,474200.0,6.2093,6.218,6.1745,6.1919,474200.0
2009-04-28 15:40:00,7.13,7.16,7.07,7.15,628600.0,6.2006,6.2267,6.1484,6.218,628600.0
2009-04-28 15:50:00,7.15,7.19,7.14,7.15,941800.0,6.218,6.2528,6.2093,6.218,941800.0
2009-04-29 09:30:00,7.18,7.25,7.14,7.16,255100.0,6.2441,6.3049,6.2093,6.2267,255100.0
2009-04-29 09:40:00,7.16,7.21,7.08,7.1,419000.0,6.2267,6.2702,6.1571,6.1745,419000.0
2009-04-29 09:50:00,7.09,7.17,7.09,7.14,266200.0,6.1658,6.2354,6.1658,6.2093,266200.0
2009-04-29 10:00:00,7.15,7.15,7.1,7.12,230700.0,6.218,6.218,6.1745,6.1919,230700.0
2009-04-29 10:10:00,7.13,7.17,7.1,7.17,244600.0,6.2006,6.2354,6.1745,6.2354,244600.0
2009-04-29 10:20:00,7.17,7.18,7.14,7.18,228300.0,6.2354,6.2441,6.2093,6.2441,228300.0
2009-04-29 10:30:00,7.18,7.2,7.14,7.15,144400.0,6.2441,6.2615,6.2093,6.218,144400.0
2009-04-29 10:40:00,7.15,7.19,7.14,7.15,214900.0,6.218,6.2528,6.2093,6.218,214900.0
2009-04-29 10:50:00,7.15,7.17,7.1,7.12,217500.0,6.218,6.2354,6.1745,6.1919,217500.0
2009-04-29 11:00:00,7.12,7.13,7.1,7.13,241000.0,6.1919,6.2006,6.1745,6.2006,241000.0
2009-04-29 11:10:00,7.13,7.14,7.12,7.13,143400.0,6.2006,6.2093,6.1919,6.2006,143400.0
2009-04-29 11:20:00,7.13,7.17,7.12,7.14,206300.0,6.2006,6.2354,6.1919,6.2093,206300.0
2009-04-29 11:30:00,7.15,7.17,7.11,7.14,489100.0,6.218,6.2354,6.1832,6.2093,489100.0
2009-04-29 11:40:00,7.14,7.17,7.14,7.14,208800.0,6.2093,6.2354,6.2093,6.2093,208800.0
2009-04-29 11:50:00,7.15,7.16,7.12,7.12,117800.0,6.218,6.2267,6.1919,6.1919,117800.0
2009-04-29 12:00:00,7.13,7.14,7.11,7.12,154300.0,6.2006,6.2093,6.1832,6.1919,154300.0
2009-04-29 12:10:00,7.11,7.12,7.1,7.12,216500.0,6.1832,6.1919,6.1745,6.1919,216500.0
2009-04-29 12:20:00,7.12,7.12,7.1,7.11,204400.0,6.1919,6.1919,6.1745,6.1832,204400.0
2009-04-29 12:30:00,7.11,7.14,7.1,7.11,206700.0,6.1832,6.2093,6.1745,6.1832,206700.0
2009-04-29 12:40:00,7.1,7.12,7.09,7.11,176400.0,6.1745,6.1919,6.1658,6.1832,176400.0
2009-04-29 12:50:00,7.1,7.11,7.1,7.1,163600.0,6.1745,6.1832,6.1745,6.1745,163600.0
2009-04-29 13:00:00,7.1,7.13,7.1,7.12,181000.0,6.1745,6.2006,6.1745,6.1919,181000.0
2009-04-29 13:10:00,7.12,7.16,7.11,7.15,91300.0,6.1919,6.2267,6.1832,6.218,91300.0
2009-04-29 13:20:00,7.15,7.19,7.15,7.19,109900.0,6.218,6.2528,6.218,6.2528,109900.0
2009-04-29 13:30:00,7.18,7.19,7.17,7.19,99700.0,6.2441,6.2528,6.2354,6.2528,99700.0
2009-04-29 13:40:00,7.19,7.21,7.18,7.21,137000.0,6.2528,6.2702,6.2441,6.2702,137000.0
2009-04-29 13:50:00,7.21,7.26,7.2,7.25,228300.0,6.2702,6.3136,6.2615,6.3049,228300.0
2009-04-29 14:00:00,7.25,7.3,7.24,7.28,331300.0,6.3049,6.3484,6.2962,6.331,331300.0
2009-04-29 14:10:00,7.29,7.32,7.21,7.22,318300.0,6.3397,6.3658,6.2702,6.2788,318300.0
2009-04-29 14:20:00,7.24,7.31,7.22,7.28,347300.0,6.2962,6.3571,6.2788,6.331,347300.0
2009-04-29 14:30:00,7.29,7.35,7.28,7.33,194000.0,6.3397,6.3919,6.331,6.3745,194000.0
2009-04-29 14:40:00,7.33,7.34,7.28,7.31,372800.0,6.3745,6.3832,6.331,6.3571,372800.0
2009-04-29 14:50:00,7.32,7.33,7.29,7.32,190200.0,6.3658,6.3745,6.3397,6.3658,190200.0
2009-04-29 15:00:00,7.32,7.32,7.27,7.28,151300.0,6.3658,6.3658,6.3223,6.331,151300.0
2009-04-29 15:10:00,7.28,7.3,7.22,7.22,228200.0,6.331,6.3484,6.2788,6.2788,228200.0
2009-04-29 15:20:00,7.22,7.26,7.18,7.19,214600.0,6.2788,6.3136,6.2441,6.2528,214600.0
2009-04-29 15:30:00,7.19,7.21,7.16,7.2,267100.0,6.2528,6.2702,6.2267,6.2615,267100.0
2009-04-29 15:40:00,7.2,7.21,7.13,7.16,332400.0,6.2615,6.2702,6.2006,6.2267,332400.0
2009-04-29 15:50:00,7.16,7.2,7.15,7.2,353800.0,6.2267,6.2615,6.218,6.2615,353800.0
2009-04-30 09:30:00,7.3,7.34,7.24,7.29,171300.0,6.3484,6.3832,6.2962,6.3397,171300.0
2009-04-30 09:40:00,7.3,7.31,7.21,7.21,158400.0,6.3484,6.3571,6.2702,6.2702,158400.0
2009-04-30 09:50:00,7.22,7.25,7.19,7.19,177200.0,6.2788,6.3049,6.2528,6.2528,177200.0
2009-04-30 10:00:00,7.19,7.2,7.16,7.16,225700.0,6.2528,6.2615,6.2267,6.2267,225700.0
2009-04-30 10:10:00,7.16,7.17,7.1,7.11,301800.0,6.2267,6.2354,6.1745,6.1832,301800.0
2009-04-30 10:20:00,7.1,7.13,7.08,7.12,342900.0,6.1745,6.2006,6.1571,6.1919,342900.0
2009-04-30 10:30:00,7.13,7.15,7.12,7.14,201200.0,6.2006,6.218,6.1919,6.2093,201200.0
2009-04-30 10:40:00,7.13,7.14,7.11,7.11,239800.0,6.2006,6.2093,6.1832,6.1832,239800.0
2009-04-30 10:50:00,7.12,7.12,7.1,7.11,189800.0,6.1919,6.1919,6.1745,6.1832,189800.0
2009-04-30 11:00:00,7.11,7.12,7.08,7.09,175400.0,6.1832,6.1919,6.1571,6.1658,175400.0
2009-04-30 11:10:00,7.09,7.12,7.09,7.11,180100.0,6.1658,6.1919,6.1658,6.1832,180100.0
2009-04-30 11:20:00,7.11,7.11,7.1,7.1,154900.0,6.1832,6.1832,6.1745,6.1745,154900.0
2009-04-30 11:30:00,7.09,7.12,7.08,7.09,276900.0,6.1658,6.1919,6.1571,6.1658,276900.0
2009-04-30 11:40:00,7.09,7.11,7.09,7.1,179500.0,6.1658,6.1832,6.1658,6.1745,179500.0
2009-04-30 11:50:00,7.1,7.11,7.09,7.1,232500.0,6.1745,6.1832,6.1658,6.1745,232500.0
2009-04-30 12:00:00,7.11,7.13,7.08,7.09,385500.0,6.1832,6.2006,6.1571,6.1658,385500.0
2009-04-30 12:10:00,7.09,7.09,7.03,7.04,305300.0,6.1658,6.1658,6.1136,6.1223,305300.0
2009-04-30 12:20:00,7.05,7.07,7.02,7.02,274400.0,6.131,6.1484,6.1049,6.1049,274400.0
2009-04-30 12:30:00,7.03,7.03,7.0,7.01,336000.0,6.1136,6.1136,6.0875,6.0962,336000.0
2009-04-30 12:40:00,7.02,7.02,6.98,6.98,269500.0,6.1049,6.1049,6.0701,6.0701,269500.0
2009-04-30 12:50:00,6.99,7.04,6.98,7.04,185300.0,6.0788,6.1223,6.0701,6.1223,185300.0
2009-04-30 13:00:00,7.03,7.08,7.03,7.08,258000.0,6.1136,6.1571,6.1136,6.1571,258000.0
2009-04-30 13:10:00,7.08,7.08,6.99,6.99,148500.0,6.1571,6.1571,6.0788,6.0788,148500.0
2009-04-30 13:20:00,6.99,7.0,6.96,6.99,223500.0,6.0788,6.0875,6.0527,6.0788,223500.0
2009-04-30 13:30:00,6.99,7.02,6.99,7.01,154200.0,6.0788,6.1049,6.0788,6.0962,154200.0
2009-04-30 13:40:00,7.0,7.05,7.0,7.04,170500.0,6.0875,6.131,6.0875,6.1223,170500.0
2009-04-30 13:50:00,7.05,7.07,7.03,7.04,109300.0,6.131,6.1484,6.1136,6.1223,109300.0
2009-04-30 14:00:00,7.05,7.09,7.05,7.06,103800.0,6.131,6.1658,6.131,6.1397,103800.0
2009-04-30 14:10:00,7.06,7.07,7.02,7.07,175400.0,6.1397,6.1484,6.1049,6.1484,175400.0
2009-04-30 14:20:00,7.06,7.09,7.03,7.04,95100.0,6.1397,6.1658,6.1136,6.1223,95100.0
2009-04-30 14:30:00,7.04,7.04,7.01,7.03,121700.0,6.1223,6.1223,6.0962,6.1136,121700.0
2009-04-30 14:40:00,7.04,7.08,7.01,7.07,194800.0,6.1223,6.1571,6.0962,6.1484,194800.0
2009-04-30 14:50:00,7.07,7.17,7.07,7.13,664200.0,6.1484,6.2354,6.1484,6.2006,664200.0
2009-04-30 15:00:00,7.13,7.14,7.01,7.02,317500.0,6.2006,6.2093,6.0962,6.1049,317500.0
2009-04-30 15:10:00,7.02,7.04,7.0,7.0,265100.0,6.1049,6.1223,6.0875,6.0875,265100.0
2009-04-30 15:20:00,7.0,7.03,6.98,7.01,338400.0,6.0875,6.1136,6.0701,6.0962,338400.0
2009-04-30 15:30:00,7.01,7.06,7.0,7.0,269700.0,6.0962,6.1397,6.0875,6.0875,269700.0
2009-04-30 15:40:00,7.01,7.02,6.98,6.99,452100.0,6.0962,6.1049,6.0701,6.0788,452100.0
2009-04-30 15:50:00,6.99,7.0,6.98,7.0,746700.0,6.0788,6.0875,6.0701,6.0875,746700.0
2009-05-01 09:30:00,7.08,7.15,6.98,6.99,246700.0,6.1571,6.218,6.0701,6.0788,246700.0
2009-05-01 09:40:00,6.99,7.0,6.93,6.96,214400.0,6.0788,6.0875,6.0267,6.0527,214400.0
2009-05-01 09:50:00,6.96,6.99,6.91,6.98,283400.0,6.0527,6.0788,6.0093,6.0701,283400.0
2009-05-01 10:00:00,6.99,7.05,6.98,6.99,307300.0,6.0788,6.131,6.0701,6.0788,307300.0
2009-05-01 10:10:00,7.0,7.02,6.96,6.96,238200.0,6.0875,6.1049,6.0527,6.0527,238200.0
2009-05-01 10:20:00,6.96,7.0,6.94,6.98,224200.0,6.0527,6.0875,6.0353,6.0701,224200.0
2009-05-01 10:30:00,6.98,6.99,6.96,6.97,262100.0,6.0701,6.0788,6.0527,6.0614,262100.0
2009-05-01 10:40:00,6.98,6.99,6.97,6.98,214300.0,6.0701,6.0788,6.0614,6.0701,214300.0
2009-05-01 10:50:00,6.98,6.99,6.96,6.97,268200.0,6.0701,6.0788,6.0527,6.0614,268200.0
2009-05-01 11:00:00,6.96,6.98,6.96,6.96,291800.0,6.0527,6.0701,6.0527,6.0527,291800.0
2009-05-01 11:10:00,6.97,7.0,6.96,6.99,427000.0,6.0614,6.0875,6.0527,6.0788,427000.0
2009-05-01 11:20:00,6.99,7.0,6.98,7.0,313500.0,6.0788,6.0875,6.0701,6.0875,313500.0
2009-05-01 11:30:00,7.0,7.0,6.99,6.99,127500.0,6.0875,6.0875,6.0788,6.0788,127500.0
2009-05-01 11:40:00,7.0,7.03,6.98,6.99,318600.0,6.0875,6.1136,6.0701,6.0788,318600.0
2009-05-01 11:50:00,6.98,7.01,6.98,7.0,185800.0,6.0701,6.0962,6.0701,6.0875,185800.0
2009-05-01 12:00:00,7.0,7.03,7.0,7.02,227000.0,6.0875,6.1136,6.0875,6.1049,227000.0
2009-05-01 12:10:00,7.02,7.08,7.01,7.06,252700.0,6.1049,6.1571,6.0962,6.1397,252700.0
2009-05-01 12:20:00,7.07,7.09,7.06,7.06,253200.0,6.1484,6.1658,6.1397,6.1397,253200.0
2009-05-01 12:30:00,7.07,7.11,7.05,7.1,212300.0,6.1484,6.1832,6.131,6.1745,212300.0
2009-05-01 12:40:00,7.1,7.12,7.09,7.11,105300.0,6.1745,6.1919,6.1658,6.1832,105300.0
2009-05-01 12:50:00,7.11,7.12,7.07,7.1,167800.0,6.1832,6.1919,6.1484,6.1745,167800.0
2009-05-01 13:00:00,7.1,7.11,7.09,7.09,91600.0,6.1745,6.1832,6.1658,6.1658,91600.0
2009-05-01 13:10:00,7.1,7.1,7.08,7.09,94100.0,6.1745,6.1745,6.1571,6.1658,94100.0
2009-05-01 13:20:00,7.08,7.09,7.06,7.06,105800.0,6.1571,6.1658,6.1397,6.1397,105800.0
2009-05-01 13:30:00,7.06,7.08,7.05,7.07,166500.0,6.1397,6.1571,6.131,6.1484,166500.0
2009-05-01 13:40:00,7.08,7.1,7.07,7.1,87100.0,6.1571,6.1745,6.1484,6.1745,87100.0
2009-05-01 13:50:00,7.1,7.1,7.07,7.09,198800.0,6.1745,6.1745,6.1484,6.1658,198800.0
2009-05-01 14:00:00,7.08,7.1,7.08,7.1,145200.0,6.1571,6.1745,6.1571,6.1745,145200.0
2009-05-01 14:10:00,7.09,7.1,7.07,7.07,163500.0,6.1658,6.1745,6.1484,6.1484,163500.0
2009-05-01 14:20:00,7.08,7.08,7.07,7.08,183300.0,6.1571,6.1571,6.1484,6.1571,183300.0
2009-05-01 14:30:00,7.07,7.08,7.05,7.08,218900.0,6.1484,6.1571,6.131,6.1571,218900.0
2009-05-01 14:40:00,7.07,7.08,7.06,7.06,99400.0,6.1484,6.1571,6.1397,6.1397,99400.0
2009-05-01 14:50:00,7.07,7.07,7.02,7.03,118600.0,6.1484,6.1484,6.1049,6.1136,118600.0
2009-05-01 15:00:00,7.02,7.07,7.02,7.04,205100.0,6.1049,6.1484,6.1049,6.1223,205100.0
2009-05-01 15:10:00,7.04,7.05,7.01,7.02,194300.0,6.1223,6.131,6.0962,6.1049,194300.0
2009-05-01 15:20:00,7.03,7.03,7.0,7.02,221000.0,6.1136,6.1136,6.0875,6.1049,221000.0
2009-05-01 15:30:00,7.02,7.04,7.01,7.04,201200.0,6.1049,6.1223,6.0962,6.1223,201200.0
2009-05-01 15:40:00,7.04,7.07,7.01,7.04,399100.0,6.1223,6.1484,6.0962,6.1223,399100.0
2009-05-01 15:50:00,7.04,7.07,7.03,7.07,426300.0,6.1223,6.1484,6.1136,6.1484,426300.0
2009-05-04 09:30:00,7.17,7.22,7.06,7.2,276500.0,6.2354,6.2788,6.1397,6.2615,276500.0
2009-05-04 09:40:00,7.21,7.21,7.14,7.18,279500.0,6.2702,6.2702,6.2093,6.2441,279500.0
2009-05-04 09:50:00,7.17,7.21,7.17,7.21,255900.0,6.2354,6.2702,6.2354,6.2702,255900.0
2009-05-04 10:00:00,7.21,7.28,7.2,7.24,610500.0,6.2702,6.331,6.2615,6.2962,610500.0
2009-05-04 10:10:00,7.24,7.27,7.22,7.26,312100.0,6.2962,6.3223,6.2788,6.3136,312100.0
2009-05-04 10:20:00,7.26,7.28,7.25,7.27,223300.0,6.3136,6.331,6.3049,6.3223,223300.0
2009-05-04 10:30:00,7.27,7.28,7.26,7.27,141600.0,6.3223,6.331,6.3136,6.3223,141600.0
2009-05-04 10:40:00,7.26,7.28,7.25,7.28,221000.0,6.3136,6.331,6.3049,6.331,221000.0
2009-05-04 10:50:00,7.27,7.28,7.24,7.24,135100.0,6.3223,6.331,6.2962,6.2962,135100.0
2009-05-04 11:00:00,7.24,7.3,7.24,7.28,299800.0,6.2962,6.3484,6.2962,6.331,299800.0
2009-05-04 11:10:00,7.28,7.34,7.27,7.33,299300.0,6.331,6.3832,6.3223,6.3745,299300.0
2009-05-04 11:20:00,7.33,7.36,7.32,7.35,315900.0,6.3745,6.4006,6.3658,6.3919,315900.0
2009-05-04 11:30:00,7.34,7.38,7.34,7.37,375700.0,6.3832,6.418,6.3832,6.4093,375700.0
2009-05-04 11:40:00,7.37,7.38,7.32,7.36,219400.0,6.4093,6.418,6.3658,6.4006,219400.0
2009-05-04 11:50:00,7.35,7.37,7.33,7.36,119600.0,6.3919,6.4093,6.3745,6.4006,119600.0
2009-05-04 12:00:00,7.37,7.38,7.32,7.33,262000.0,6.4093,6.418,6.3658,6.3745,262000.0
2009-05-04 12:10:00,7.33,7.34,7.26,7.28,131300.0,6.3745,6.3832,6.3136,6.331,131300.0
2009-05-04 12:20:00,7.29,7.31,7.24,7.29,194300.0,6.3397,6.3571,6.2962,6.3397,194300.0
2009-05-04 12:30:00,7.3,7.35,7.29,7.35,106700.0,6.3484,6.3919,6.3397,6.3919,106700.0
2009-05-04 12:40:00,7.34,7.38,7.34,7.36,88500.0,6.3832,6.418,6.3832,6.4006,88500.0
2009-05-04 12:50:00,7.36,7.36,7.3,7.32,122200.0,6.4006,6.4006,6.3484,6.3658,122200.0
2009-05-04 13:00:00,7.32,7.35,7.31,7.35,75800.0,6.3658,6.3919,6.3571,6.3919,75800.0
2009-05-04 13:10:00,7.35,7.35,7.32,7.33,52100.0,6.3919,6.3919,6.3658,6.3745,52100.0
2009-05-04 13:20:00,7.33,7.37,7.32,7.33,182900.0,6.3745,6.4093,6.3658,6.3745,182900.0
2009-05-04 13:30:00,7.33,7.33,7.32,7.33,22400.0,6.3745,6.3745,6.3658,6.3745,22400.0
2009-05-04 13:40:00,7.32,7.35,7.3,7.33,153100.0,6.3658,6.3919,6.3484,6.3745,153100.0
2009-05-04 13:50:00,7.33,7.34,7.29,7.32,201000.0,6.3745,6.3832,6.3397,6.3658,201000.0
2009-05-04 14:00:00,7.31,7.35,7.3,7.31,201400.0,6.3571,6.3919,6.3484,6.3571,201400.0
2009-05-04 14:10:00,7.32,7.35,7.31,7.35,136300.0,6.3658,6.3919,6.3571,6.3919,136300.0
2009-05-04 14:20:00,7.35,7.35,7.34,7.35,57200.0,6.3919,6.3919,6.3832,6.3919,57200.0
2009-05-04 14:30:00,7.35,7.36,7.31,7.31,133100.0,6.3919,6.4006,6.3571,6.3571,133100.0
2009-05-04 14:40:00,7.31,7.34,7.3,7.33,323100.0,6.3571,6.3832,6.3484,6.3745,323100.0
2009-05-04 14:50:00,7.34,7.34,7.3,7.32,168200.0,6.3832,6.3832,6.3484,6.3658,168200.0
2009-05-04 15:00:00,7.32,7.36,7.31,7.36,182500.0,6.3658,6.4006,6.3571,6.4006,182500.0
2009-05-04 15:10:00,7.36,7.36,7.32,7.35,217600.0,6.4006,6.4006,6.3658,6.3919,217600.0
2009-05-04 15:20:00,7.35,7.36,7.33,7.33,131700.0,6.3919,6.4006,6.3745,6.3745,131700.0
2009-05-04 15:30:00,7.34,7.34,7.29,7.31,282600.0,6.3832,6.3832,6.3397,6.3571,282600.0
2009-05-04 15:40:00,7.31,7.35,7.3,7.35,304800.0,6.3571,6.3919,6.3484,6.3919,304800.0
2009-05-04 15:50:00,7.35,7.38,7.34,7.38,307500.0,6.3919,6.418,6.3832,6.418,307500.0
2009-05-05 09:30:00,7.34,7.45,7.34,7.43,256700.0,6.3832,6.4789,6.3832,6.4615,256700.0
2009-05-05 09:40:00,7.43,7.43,7.3,7.35,346600.0,6.4615,6.4615,6.3484,6.3919,346600.0
2009-05-05 09:50:00,7.35,7.48,7.35,7.48,436000.0,6.3919,6.505,6.3919,6.505,436000.0
2009-05-05 10:00:00,7.47,7.51,7.45,7.5,426700.0,6.4963,6.531,6.4789,6.5224,426700.0
2009-05-05 10:10:00,7.51,7.57,7.49,7.57,312200.0,6.531,6.5832,6.5137,6.5832,312200.0
2009-05-05 10:20:00,7.56,7.57,7.55,7.55,346100.0,6.5745,6.5832,6.5658,6.5658,346100.0
2009-05-05 10:30:00,7.55,7.56,7.46,7.51,332500.0,6.5658,6.5745,6.4876,6.531,332500.0
2009-05-05 10:40:00,7.51,7.52,7.48,7.48,165600.0,6.531,6.5397,6.505,6.505,165600.0
2009-05-05 10:50:00,7.48,7.5,7.42,7.42,215600.0,6.505,6.5224,6.4528,6.4528,215600.0
2009-05-05 11:00:00,7.42,7.45,7.37,7.41,259500.0,6.4528,6.4789,6.4093,6.4441,259500.0
2009-05-05 11:10:00,7.41,7.43,7.38,7.39,206800.0,6.4441,6.4615,6.418,6.4267,206800.0
2009-05-05 11:20:00,7.38,7.43,7.35,7.43,275000.0,6.418,6.4615,6.3919,6.4615,275000.0
2009-05-05 11:30:00,7.42,7.52,7.42,7.5,353400.0,6.4528,6.5397,6.4528,6.5224,353400.0
2009-05-05 11:40:00,7.5,7.5,7.45,7.46,224000.0,6.5224,6.5224,6.4789,6.4876,224000.0
2009-05-05 11:50:00,7.46,7.52,7.45,7.49,404600.0,6.4876,6.5397,6.4789,6.5137,404600.0
2009-05-05 12:00:00,7.48,7.5,7.47,7.49,288600.0,6.505,6.5224,6.4963,6.5137,288600.0
2009-05-05 12:10:00,7.48,7.49,7.45,7.48,192600.0,6.505,6.5137,6.4789,6.505,192600.0
2009-05-05 12:20:00,7.48,7.5,7.48,7.48,204900.0,6.505,6.5224,6.505,6.505,204900.0
2009-05-05 12:30:00,7.49,7.5,7.45,7.45,207900.0,6.5137,6.5224,6.4789,6.4789,207900.0
2009-05-05 12:40:00,7.45,7.47,7.44,7.46,275100.0,6.4789,6.4963,6.4702,6.4876,275100.0
2009-05-05 12:50:00,7.46,7.47,7.44,7.46,366000.0,6.4876,6.4963,6.4702,6.4876,366000.0
2009-05-05 13:00:00,7.46,7.47,7.45,7.46,115300.0,6.4876,6.4963,6.4789,6.4876,115300.0
2009-05-05 13:10:00,7.46,7.51,7.45,7.48,221000.0,6.4876,6.531,6.4789,6.505,221000.0
2009-05-05 13:20:00,7.49,7.49,7.43,7.43,122100.0,6.5137,6.5137,6.4615,6.4615,122100.0
2009-05-05 13:30:00,7.43,7.45,7.43,7.44,96400.0,6.4615,6.4789,6.4615,6.4702,96400.0
2009-05-05 13:40:00,7.44,7.45,7.44,7.45,96300.0,6.4702,6.4789,6.4702,6.4789,96300.0
2009-05-05 13:50:00,7.45,7.5,7.45,7.47,184300.0,6.4789,6.5224,6.4789,6.4963,184300.0
2009-05-05 14:00:00,7.47,7.48,7.46,7.47,98900.0,6.4963,6.505,6.4876,6.4963,98900.0
2009-05-05 14:10:00,7.47,7.51,7.46,7.48,126000.0,6.4963,6.531,6.4876,6.505,126000.0
2009-05-05 14:20:00,7.49,7.49,7.42,7.45,160000.0,6.5137,6.5137,6.4528,6.4789,160000.0
2009-05-05 14:30:00,7.45,7.5,7.44,7.46,271300.0,6.4789,6.5224,6.4702,6.4876,271300.0
2009-05-05 14:40:00,7.46,7.47,7.45,7.46,139700.0,6.4876,6.4963,6.4789,6.4876,139700.0
2009-05-05 14:50:00,7.46,7.48,7.42,7.42,237700.0,6.4876,6.505,6.4528,6.4528,237700.0
2009-05-05 15:00:00,7.42,7.48,7.42,7.47,176100.0,6.4528,6.505,6.4528,6.4963,176100.0
2009-05-05 15:10:00,7.47,7.48,7.45,7.47,263500.0,6.4963,6.505,6.4789,6.4963,263500.0
2009-05-05 15:20:00,7.47,7.5,7.47,7.5,198000.0,6.4963,6.5224,6.4963,6.5224,198000.0
2009-05-05 15:30:00,7.5,7.53,7.46,7.46,294500.0,6.5224,6.5484,6.4876,6.4876,294500.0
2009-05-05 15:40:00,7.46,7.5,7.46,7.48,348600.0,6.4876,6.5224,6.4876,6.505,348600.0
2009-05-05 15:50:00,7.48,7.48,7.43,7.45,673400.0,6.505,6.505,6.4615,6.4789,673400.0
2009-05-06 09:30:00,7.55,7.7,7.55,7.6,226900.0,6.5658,6.6963,6.5658,6.6093,226900.0
2009-05-06 09:40:00,7.59,7.6,7.52,7.53,174600.0,6.6006,6.6093,6.5397,6.5484,174600.0
2009-05-06 09:50:00,7.54,7.58,7.52,7.54,197400.0,6.5571,6.5919,6.5397,6.5571,197400.0
2009-05-06 10:00:00,7.54,7.54,7.41,7.44,320200.0,6.5571,6.5571,6.4441,6.4702,320200.0
2009-05-06 10:10:00,7.44,7.5,7.41,7.41,160500.0,6.4702,6.5224,6.4441,6.4441,160500.0
2009-05-06 10:20:00,7.41,7.42,7.32,7.32,228800.0,6.4441,6.4528,6.3658,6.3658,228800.0
2009-05-06 10:30:00,7.32,7.37,7.31,7.36,224200.0,6.3658,6.4093,6.3571,6.4006,224200.0
2009-05-06 10:40:00,7.36,7.4,7.35,7.38,216000.0,6.4006,6.4354,6.3919,6.418,216000.0
2009-05-06 10:50:00,7.38,7.43,7.35,7.41,284800.0,6.418,6.4615,6.3919,6.4441,284800.0
2009-05-06 11:00:00,7.41,7.41,7.34,7.34,176200.0,6.4441,6.4441,6.3832,6.3832,176200.0
2009-05-06 11:10:00,7.35,7.38,7.32,7.32,169500.0,6.3919,6.418,6.3658,6.3658,169500.0
2009-05-06 11:20:00,7.32,7.35,7.3,7.34,254100.0,6.3658,6.3919,6.3484,6.3832,254100.0
2009-05-06 11:30:00,7.35,7.4,7.31,7.39,165100.0,6.3919,6.4354,6.3571,6.4267,165100.0
2009-05-06 11:40:00,7.4,7.4,7.34,7.34,46100.0,6.4354,6.4354,6.3832,6.3832,46100.0
2009-05-06 11:50:00,7.34,7.44,7.33,7.43,265000.0,6.3832,6.4702,6.3745,6.4615,265000.0
2009-05-06 12:00:00,7.43,7.48,7.43,7.46,161500.0,6.4615,6.505,6.4615,6.4876,161500.0
2009-05-06 12:10:00,7.45,7.48,7.45,7.47,44500.0,6.4789,6.505,6.4789,6.4963,44500.0
2009-05-06 12:20:00,7.47,7.51,7.45,7.5,163500.0,6.4963,6.531,6.4789,6.5224,163500.0
2009-05-06 12:30:00,7.49,7.49,7.44,7.44,87900.0,6.5137,6.5137,6.4702,6.4702,87900.0
2009-05-06 12:40:00,7.45,7.46,7.44,7.44,95100.0,6.4789,6.4876,6.4702,6.4702,95100.0
2009-05-06 12:50:00,7.44,7.46,7.42,7.42,47900.0,6.4702,6.4876,6.4528,6.4528,47900.0
2009-05-06 13:00:00,7.43,7.43,7.41,7.42,170100.0,6.4615,6.4615,6.4441,6.4528,170100.0
2009-05-06 13:10:00,7.42,7.42,7.41,7.41,23100.0,6.4528,6.4528,6.4441,6.4441,23100.0
2009-05-06 13:20:00,7.42,7.48,7.41,7.42,135600.0,6.4528,6.505,6.4441,6.4528,135600.0
2009-05-06 13:30:00,7.42,7.44,7.4,7.42,126900.0,6.4528,6.4702,6.4354,6.4528,126900.0
2009-05-06 13:40:00,7.43,7.43,7.4,7.41,114300.0,6.4615,6.4615,6.4354,6.4441,114300.0
2009-05-06 13:50:00,7.41,7.47,7.4,7.46,161100.0,6.4441,6.4963,6.4354,6.4876,161100.0
2009-05-06 14:00:00,7.47,7.48,7.4,7.42,111900.0,6.4963,6.505,6.4354,6.4528,111900.0
2009-05-06 14:10:00,7.42,7.44,7.4,7.44,110000.0,6.4528,6.4702,6.4354,6.4702,110000.0
2009-05-06 14:20:00,7.43,7.45,7.43,7.45,93300.0,6.4615,6.4789,6.4615,6.4789,93300.0
2009-05-06 14:30:00,7.45,7.45,7.43,7.45,110300.0,6.4789,6.4789,6.4615,6.4789,110300.0
2009-05-06 14:40:00,7.44,7.47,7.44,7.47,145200.0,6.4702,6.4963,6.4702,6.4963,145200.0
2009-05-06 14:50:00,7.47,7.47,7.43,7.43,107900.0,6.4963,6.4963,6.4615,6.4615,107900.0
2009-05-06 15:00:00,7.44,7.46,7.41,7.45,141700.0,6.4702,6.4876,6.4441,6.4789,141700.0
2009-05-06 15:10:00,7.45,7.46,7.43,7.45,77600.0,6.4789,6.4876,6.4615,6.4789,77600.0
2009-05-06 15:20:00,7.45,7.46,7.4,7.44,257900.0,6.4789,6.4876,6.4354,6.4702,257900.0
2009-05-06 15:30:00,7.45,7.47,7.42,7.44,255900.0,6.4789,6.4963,6.4528,6.4702,255900.0
2009-05-06 15:40:00,7.44,7.5,7.44,7.5,333400.0,6.4702,6.5224,6.4702,6.5224,333400.0
2009-05-06 15:50:00,7.5,7.51,7.45,7.51,455800.0,6.5224,6.531,6.4789,6.531,455800.0
2009-05-07 09:30:00,7.56,7.62,7.45,7.45,319800.0,6.5745,6.6267,6.4789,6.4789,319800.0
2009-05-07 09:40:00,7.46,7.5,7.4,7.4,199500.0,6.4876,6.5224,6.4354,6.4354,199500.0
2009-05-07 09:50:00,7.4,7.45,7.39,7.42,178300.0,6.4354,6.4789,6.4267,6.4528,178300.0
2009-05-07 10:00:00,7.41,7.43,7.35,7.36,183300.0,6.4441,6.4615,6.3919,6.4006,183300.0
2009-05-07 10:10:00,7.37,7.43,7.35,7.43,189200.0,6.4093,6.4615,6.3919,6.4615,189200.0
2009-05-07 10:20:00,7.42,7.43,7.35,7.36,182000.0,6.4528,6.4615,6.3919,6.4006,182000.0
2009-05-07 10:30:00,7.36,7.37,7.25,7.26,362400.0,6.4006,6.4093,6.3049,6.3136,362400.0
2009-05-07 10:40:00,7.25,7.29,7.22,7.28,302300.0,6.3049,6.3397,6.2788,6.331,302300.0
2009-05-07 10:50:00,7.27,7.31,7.25,7.28,215400.0,6.3223,6.3571,6.3049,6.331,215400.0
2009-05-07 11:00:00,7.28,7.31,7.28,7.28,96000.0,6.331,6.3571,6.331,6.331,96000.0
2009-05-07 11:10:00,7.28,7.28,7.2,7.2,224500.0,6.331,6.331,6.2615,6.2615,224500.0
2009-05-07 11:20:00,7.21,7.23,7.2,7.2,198200.0,6.2702,6.2875,6.2615,6.2615,198200.0
2009-05-07 11:30:00,7.21,7.21,7.13,7.19,670000.0,6.2702,6.2702,6.2006,6.2528,670000.0
2009-05-07 11:40:00,7.17,7.21,7.17,7.21,160100.0,6.2354,6.2702,6.2354,6.2702,160100.0
2009-05-07 11:50:00,7.21,7.27,7.2,7.24,117900.0,6.2702,6.3223,6.2615,6.2962,117900.0
2009-05-07 12:00:00,7.24,7.25,7.2,7.21,57300.0,6.2962,6.3049,6.2615,6.2702,57300.0
2009-05-07 12:10:00,7.21,7.22,7.2,7.21,128000.0,6.2702,6.2788,6.2615,6.2702,128000.0
2009-05-07 12:20:00,7.22,7.25,7.21,7.25,93800.0,6.2788,6.3049,6.2702,6.3049,93800.0
2009-05-07 12:30:00,7.24,7.28,7.24,7.28,86400.0,6.2962,6.331,6.2962,6.331,86400.0
2009-05-07 12:40:00,7.28,7.32,7.28,7.29,114900.0,6.331,6.3658,6.331,6.3397,114900.0
2009-05-07 12:50:00,7.29,7.29,7.27,7.27,61900.0,6.3397,6.3397,6.3223,6.3223,61900.0
2009-05-07 13:00:00,7.28,7.28,7.23,7.24,124200.0,6.331,6.331,6.2875,6.2962,124200.0
2009-05-07 13:10:00,7.24,7.25,7.21,7.21,98100.0,6.2962,6.3049,6.2702,6.2702,98100.0
2009-05-07 13:20:00,7.21,7.23,7.21,7.22,131600.0,6.2702,6.2875,6.2702,6.2788,131600.0
2009-05-07 13:30:00,7.22,7.23,7.21,7.23,161100.0,6.2788,6.2875,6.2702,6.2875,161100.0
2009-05-07 13:40:00,7.22,7.23,7.2,7.2,121300.0,6.2788,6.2875,6.2615,6.2615,121300.0
2009-05-07 13:50:00,7.2,7.25,7.2,7.25,222600.0,6.2615,6.3049,6.2615,6.3049,222600.0
2009-05-07 14:00:00,7.25,7.26,7.2,7.22,234000.0,6.3049,6.3136,6.2615,6.2788,234000.0
2009-05-07 14:10:00,7.22,7.23,7.2,7.2,87400.0,6.2788,6.2875,6.2615,6.2615,87400.0
2009-05-07 14:20:00,7.2,7.24,7.2,7.23,94600.0,6.2615,6.2962,6.2615,6.2875,94600.0
2009-05-07 14:30:00,7.23,7.23,7.2,7.21,128900.0,6.2875,6.2875,6.2615,6.2702,128900.0
2009-05-07 14:40:00,7.2,7.21,7.2,7.21,128100.0,6.2615,6.2702,6.2615,6.2702,128100.0
2009-05-07 14:50:00,7.21,7.23,7.17,7.2,190000.0,6.2702,6.2875,6.2354,6.2615,190000.0
2009-05-07 15:00:00,7.2,7.22,7.16,7.17,171500.0,6.2615,6.2788,6.2267,6.2354,171500.0
2009-05-07 15:10:00,7.17,7.19,7.16,7.17,139600.0,6.2354,6.2528,6.2267,6.2354,139600.0
2009-05-07 15:20:00,7.17,7.23,7.17,7.22,196700.0,6.2354,6.2875,6.2354,6.2788,196700.0
2009-05-07 15:30:00,7.22,7.22,7.16,7.2,285500.0,6.2788,6.2788,6.2267,6.2615,285500.0
2009-05-07 15:40:00,7.19,7.22,7.18,7.21,196300.0,6.2528,6.2788,6.2441,6.2702,196300.0
2009-05-07 15:50:00,7.21,7.22,7.18,7.2,464900.0,6.2702,6.2788,6.2441,6.2615,464900.0
2009-05-08 09:30:00,7.39,7.39,7.21,7.26,226000.0,6.4267,6.4267,6.2702,6.3136,226000.0
2009-05-08 09:40:00,7.27,7.35,7.27,7.29,290600.0,6.3223,6.3919,6.3223,6.3397,290600.0
2009-05-08 09:50:00,7.28,7.29,7.2,7.24,335100.0,6.331,6.3397,6.2615,6.2962,335100.0
2009-05-08 10:00:00,7.24,7.26,7.2,7.2,264800.0,6.2962,6.3136,6.2615,6.2615,264800.0
2009-05-08 10:10:00,7.21,7.21,7.12,7.16,288600.0,6.2702,6.2702,6.1919,6.2267,288600.0
2009-05-08 10:20:00,7.16,7.19,7.13,7.15,262700.0,6.2267,6.2528,6.2006,6.218,262700.0
2009-05-08 10:30:00,7.15,7.22,7.14,7.18,306500.0,6.218,6.2788,6.2093,6.2441,306500.0
2009-05-08 10:40:00,7.19,7.21,7.15,7.15,263000.0,6.2528,6.2702,6.218,6.218,263000.0
2009-05-08 10:50:00,7.16,7.21,7.13,7.13,242300.0,6.2267,6.2702,6.2006,6.2006,242300.0
2009-05-08 11:00:00,7.13,7.21,7.13,7.18,153100.0,6.2006,6.2702,6.2006,6.2441,153100.0
2009-05-08 11:10:00,7.18,7.21,7.18,7.2,185600.0,6.2441,6.2702,6.2441,6.2615,185600.0
2009-05-08 11:20:00,7.2,7.21,7.19,7.2,180800.0,6.2615,6.2702,6.2528,6.2615,180800.0
2009-05-08 11:30:00,7.19,7.22,7.19,7.22,216100.0,6.2528,6.2788,6.2528,6.2788,216100.0
2009-05-08 11:40:00,7.23,7.25,7.22,7.25,244700.0,6.2875,6.3049,6.2788,6.3049,244700.0
2009-05-08 11:50:00,7.25,7.27,7.24,7.26,193200.0,6.3049,6.3223,6.2962,6.3136,193200.0
2009-05-08 12:00:00,7.26,7.3,7.26,7.28,294500.0,6.3136,6.3484,6.3136,6.331,294500.0
2009-05-08 12:10:00,7.29,7.29,7.24,7.29,305700.0,6.3397,6.3397,6.2962,6.3397,305700.0
2009-05-08 12:20:00,7.29,7.3,7.27,7.27,365400.0,6.3397,6.3484,6.3223,6.3223,365400.0
2009-05-08 12:30:00,7.27,7.27,7.21,7.21,265700.0,6.3223,6.3223,6.2702,6.2702,265700.0
2009-05-08 12:40:00,7.21,7.22,7.17,7.19,358300.0,6.2702,6.2788,6.2354,6.2528,358300.0
2009-05-08 12:50:00,7.19,7.21,7.17,7.2,272300.0,6.2528,6.2702,6.2354,6.2615,272300.0
2009-05-08 13:00:00,7.2,7.25,7.2,7.24,488900.0,6.2615,6.3049,6.2615,6.2962,488900.0
2009-05-08 13:10:00,7.24,7.25,7.23,7.25,198000.0,6.2962,6.3049,6.2875,6.3049,198000.0
2009-05-08 13:20:00,7.25,7.25,7.23,7.23,194200.0,6.3049,6.3049,6.2875,6.2875,194200.0
2009-05-08 13:30:00,7.23,7.23,7.21,7.22,174000.0,6.2875,6.2875,6.2702,6.2788,174000.0
2009-05-08 13:40:00,7.22,7.25,7.2,7.24,163000.0,6.2788,6.3049,6.2615,6.2962,163000.0
2009-05-08 13:50:00,7.24,7.24,7.2,7.21,157500.0,6.2962,6.2962,6.2615,6.2702,157500.0
2009-05-08 14:00:00,7.21,7.26,7.21,7.25,216500.0,6.2702,6.3136,6.2702,6.3049,216500.0
2009-05-08 14:10:00,7.24,7.31,7.24,7.3,619200.0,6.2962,6.3571,6.2962,6.3484,619200.0
2009-05-08 14:20:00,7.3,7.32,7.29,7.3,266300.0,6.3484,6.3658,6.3397,6.3484,266300.0
2009-05-08 14:30:00,7.29,7.32,7.29,7.3,129500.0,6.3397,6.3658,6.3397,6.3484,129500.0
2009-05-08 14:40:00,7.3,7.35,7.3,7.35,155800.0,6.3484,6.3919,6.3484,6.3919,155800.0
2009-05-08 14:50:00,7.34,7.35,7.33,7.34,206300.0,6.3832,6.3919,6.3745,6.3832,206300.0
2009-05-08 15:00:00,7.34,7.37,7.34,7.36,326900.0,6.3832,6.4093,6.3832,6.4006,326900.0
2009-05-08 15:10:00,7.36,7.37,7.33,7.34,280500.0,6.4006,6.4093,6.3745,6.3832,280500.0
2009-05-08 15:20:00,7.33,7.35,7.31,7.31,241700.0,6.3745,6.3919,6.3571,6.3571,241700.0
2009-05-08 15:30:00,7.3,7.35,7.28,7.33,343700.0,6.3484,6.3919,6.331,6.3745,343700.0
2009-05-08 15:40:00,7.33,7.37,7.33,7.35,274800.0,6.3745,6.4093,6.3745,6.3919,274800.0
2009-05-08 15:50:00,7.35,7.36,7.28,7.36,712100.0,6.3919,6.4006,6.331,6.4006,712100.0
2009-05-11 09:30:00,7.25,7.3,7.13,7.2,235100.0,6.3049,6.3484,6.2006,6.2615,235100.0
2009-05-11 09:40:00,7.2,7.22,7.12,7.12,193000.0,6.2615,6.2788,6.1919,6.1919,193000.0
2009-05-11 09:50:00,7.12,7.14,7.1,7.12,175000.0,6.1919,6.2093,6.1745,6.1919,175000.0
2009-05-11 10:00:00,7.13,7.15,7.12,7.14,188900.0,6.2006,6.218,6.1919,6.2093,188900.0
2009-05-11 10:10:00,7.14,7.15,7.13,7.14,175500.0,6.2093,6.218,6.2006,6.2093,175500.0
2009-05-11 10:20:00,7.14,7.21,7.13,7.2,232200.0,6.2093,6.2702,6.2006,6.2615,232200.0
2009-05-11 10:30:00,7.2,7.25,7.15,7.24,185600.0,6.2615,6.3049,6.218,6.2962,185600.0
2009-05-11 10:40:00,7.25,7.26,7.2,7.2,192100.0,6.3049,6.3136,6.2615,6.2615,192100.0
2009-05-11 10:50:00,7.2,7.2,7.15,7.16,166200.0,6.2615,6.2615,6.218,6.2267,166200.0
2009-05-11 11:00:00,7.15,7.18,7.14,7.18,155300.0,6.218,6.2441,6.2093,6.2441,155300.0
2009-05-11 11:10:00,7.18,7.22,7.17,7.21,144600.0,6.2441,6.2788,6.2354,6.2702,144600.0
2009-05-11 11:20:00,7.21,7.21,7.15,7.17,159400.0,6.2702,6.2702,6.218,6.2354,159400.0
2009-05-11 11:30:00,7.17,7.17,7.15,7.16,126100.0,6.2354,6.2354,6.218,6.2267,126100.0
2009-05-11 11:40:00,7.15,7.17,7.15,7.16,117700.0,6.218,6.2354,6.218,6.2267,117700.0
2009-05-11 11:50:00,7.16,7.17,7.14,7.16,169300.0,6.2267,6.2354,6.2093,6.2267,169300.0
2009-05-11 12:00:00,7.15,7.17,7.15,7.16,66200.0,6.218,6.2354,6.218,6.2267,66200.0
2009-05-11 12:10:00,7.16,7.17,7.15,7.16,62400.0,6.2267,6.2354,6.218,6.2267,62400.0
2009-05-11 12:20:00,7.17,7.2,7.16,7.18,92200.0,6.2354,6.2615,6.2267,6.2441,92200.0
2009-05-11 12:30:00,7.19,7.2,7.18,7.2,58700.0,6.2528,6.2615,6.2441,6.2615,58700.0
2009-05-11 12:40:00,7.2,7.23,7.19,7.23,140000.0,6.2615,6.2875,6.2528,6.2875,140000.0
2009-05-11 12:50:00,7.23,7.24,7.19,7.19,110400.0,6.2875,6.2962,6.2528,6.2528,110400.0
2009-05-11 13:00:00,7.19,7.2,7.15,7.17,104000.0,6.2528,6.2615,6.218,6.2354,104000.0
2009-05-11 13:10:00,7.17,7.2,7.16,7.2,149700.0,6.2354,6.2615,6.2267,6.2615,149700.0
2009-05-11 13:20:00,7.19,7.22,7.19,7.21,87300.0,6.2528,6.2788,6.2528,6.2702,87300.0
2009-05-11 13:30:00,7.22,7.27,7.21,7.27,254600.0,6.2788,6.3223,6.2702,6.3223,254600.0
2009-05-11 13:40:00,7.27,7.27,7.24,7.26,112700.0,6.3223,6.3223,6.2962,6.3136,112700.0
2009-05-11 13:50:00,7.26,7.26,7.22,7.22,123400.0,6.3136,6.3136,6.2788,6.2788,123400.0
2009-05-11 14:00:00,7.22,7.22,7.19,7.22,145100.0,6.2788,6.2788,6.2528,6.2788,145100.0
2009-05-11 14:10:00,7.22,7.22,7.2,7.2,55500.0,6.2788,6.2788,6.2615,6.2615,55500.0
2009-05-11 14:20:00,7.2,7.21,7.18,7.18,91100.0,6.2615,6.2702,6.2441,6.2441,91100.0
2009-05-11 14:30:00,7.18,7.2,7.17,7.18,215100.0,6.2441,6.2615,6.2354,6.2441,215100.0
2009-05-11 14:40:00,7.18,7.19,7.16,7.18,161400.0,6.2441,6.2528,6.2267,6.2441,161400.0
2009-05-11 14:50:00,7.18,7.19,7.17,7.18,109400.0,6.2441,6.2528,6.2354,6.2441,109400.0
2009-05-11 15:00:00,7.17,7.17,7.15,7.15,161000.0,6.2354,6.2354,6.218,6.218,161000.0
2009-05-11 15:10:00,7.15,7.17,7.14,7.14,317000.0,6.218,6.2354,6.2093,6.2093,317000.0
2009-05-11 15:20:00,7.15,7.16,7.14,7.16,228800.0,6.218,6.2267,6.2093,6.2267,228800.0
2009-05-11 15:30:00,7.15,7.16,7.14,7.14,106800.0,6.218,6.2267,6.2093,6.2093,106800.0
2009-05-11 15:40:00,7.14,7.2,7.14,7.17,491900.0,6.2093,6.2615,6.2093,6.2354,491900.0
2009-05-11 15:50:00,7.17,7.21,7.15,7.16,680900.0,6.2354,6.2702,6.218,6.2267,680900.0
2009-05-12 09:30:00,7.18,7.26,7.08,7.11,251400.0,6.2441,6.3136,6.1571,6.1832,251400.0
2009-05-12 09:40:00,7.11,7.13,7.05,7.08,181800.0,6.1832,6.2006,6.131,6.1571,181800.0
2009-05-12 09:50:00,7.09,7.16,7.06,7.13,214000.0,6.1658,6.2267,6.1397,6.2006,214000.0
2009-05-12 10:00:00,7.13,7.14,7.05,7.07,222200.0,6.2006,6.2093,6.131,6.1484,222200.0
2009-05-12 10:10:00,7.06,7.07,7.01,7.04,263000.0,6.1397,6.1484,6.0962,6.1223,263000.0
2009-05-12 10:20:00,7.04,7.08,7.03,7.05,198000.0,6.1223,6.1571,6.1136,6.131,198000.0
2009-05-12 10:30:00,7.05,7.05,7.0,7.02,182100.0,6.131,6.131,6.0875,6.1049,182100.0
2009-05-12 10:40:00,7.02,7.13,7.01,7.09,604200.0,6.1049,6.2006,6.0962,6.1658,604200.0
2009-05-12 10:50:00,7.09,7.11,7.07,7.11,242800.0,6.1658,6.1832,6.1484,6.1832,242800.0
2009-05-12 11:00:00,7.11,7.12,7.09,7.11,105700.0,6.1832,6.1919,6.1658,6.1832,105700.0
2009-05-12 11:10:00,7.11,7.11,7.06,7.1,131800.0,6.1832,6.1832,6.1397,6.1745,131800.0
2009-05-12 11:20:00,7.1,7.12,7.07,7.11,164500.0,6.1745,6.1919,6.1484,6.1832,164500.0
2009-05-12 11:30:00,7.1,7.13,7.09,7.12,99700.0,6.1745,6.2006,6.1658,6.1919,99700.0
2009-05-12 11:40:00,7.12,7.17,7.08,7.09,305000.0,6.1919,6.2354,6.1571,6.1658,305000.0
2009-05-12 11:50:00,7.09,7.09,7.07,7.09,129200.0,6.1658,6.1658,6.1484,6.1658,129200.0
2009-05-12 12:00:00,7.09,7.1,7.07,7.08,132100.0,6.1658,6.1745,6.1484,6.1571,132100.0
2009-05-12 12:10:00,7.08,7.09,7.06,7.07,141700.0,6.1571,6.1658,6.1397,6.1484,141700.0
2009-05-12 12:20:00,7.07,7.08,7.06,7.08,94700.0,6.1484,6.1571,6.1397,6.1571,94700.0
2009-05-12 12:30:00,7.07,7.08,7.06,7.07,149600.0,6.1484,6.1571,6.1397,6.1484,149600.0
2009-05-12 12:40:00,7.07,7.09,7.07,7.07,98300.0,6.1484,6.1658,6.1484,6.1484,98300.0
2009-05-12 12:50:00,7.07,7.09,7.06,7.07,102600.0,6.1484,6.1658,6.1397,6.1484,102600.0
2009-05-12 13:00:00,7.07,7.08,7.06,7.07,53900.0,6.1484,6.1571,6.1397,6.1484,53900.0
2009-05-12 13:10:00,7.06,7.09,7.06,7.09,77100.0,6.1397,6.1658,6.1397,6.1658,77100.0
2009-05-12 13:20:00,7.09,7.11,7.08,7.09,94600.0,6.1658,6.1832,6.1571,6.1658,94600.0
2009-05-12 13:30:00,7.09,7.14,7.08,7.12,98900.0,6.1658,6.2093,6.1571,6.1919,98900.0
2009-05-12 13:40:00,7.13,7.13,7.09,7.1,48200.0,6.2006,6.2006,6.1658,6.1745,48200.0
2009-05-12 13:50:00,7.09,7.11,7.08,7.09,91700.0,6.1658,6.1832,6.1571,6.1658,91700.0
2009-05-12 14:00:00,7.09,7.15,7.08,7.14,325100.0,6.1658,6.218,6.1571,6.2093,325100.0
2009-05-12 14:10:00,7.14,7.14,7.11,7.12,38200.0,6.2093,6.2093,6.1832,6.1919,38200.0
2009-05-12 14:20:00,7.12,7.12,7.08,7.09,102200.0,6.1919,6.1919,6.1571,6.1658,102200.0
2009-05-12 14:30:00,7.09,7.1,7.08,7.1,97000.0,6.1658,6.1745,6.1571,6.1745,97000.0
2009-05-12 14:40:00,7.1,7.12,7.09,7.1,76900.0,6.1745,6.1919,6.1658,6.1745,76900.0
2009-05-12 14:50:00,7.1,7.15,7.09,7.14,169300.0,6.1745,6.218,6.1658,6.2093,169300.0
2009-05-12 15:00:00,7.14,7.17,7.13,7.16,111400.0,6.2093,6.2354,6.2006,6.2267,111400.0
2009-05-12 15:10:00,7.15,7.17,7.14,7.15,112100.0,6.218,6.2354,6.2093,6.218,112100.0
2009-05-12 15:20:00,7.15,7.19,7.14,7.18,156500.0,6.218,6.2528,6.2093,6.2441,156500.0
2009-05-12 15:30:00,7.18,7.19,7.13,7.13,199400.0,6.2441,6.2528,6.2006,6.2006,199400.0
2009-05-12 15:40:00,7.13,7.14,7.09,7.13,277200.0,6.2006,6.2093,6.1658,6.2006,277200.0
2009-05-12 15:50:00,7.12,7.15,7.1,7.11,506100.0,6.1919,6.218,6.1745,6.1832,506100.0
2009-05-13 09:30:00,7.06,7.06,6.94,6.95,307300.0,6.1397,6.1397,6.0353,6.044,307300.0
2009-05-13 09:40:00,6.94,6.97,6.92,6.94,338100.0,6.0353,6.0614,6.018,6.0353,338100.0
2009-05-13 09:50:00,6.95,7.07,6.94,6.95,299900.0,6.044,6.1484,6.0353,6.044,299900.0
2009-05-13 10:00:00,6.95,6.97,6.94,6.96,147800.0,6.044,6.0614,6.0353,6.0527,147800.0
2009-05-13 10:10:00,6.97,7.03,6.96,7.01,106800.0,6.0614,6.1136,6.0527,6.0962,106800.0
2009-05-13 10:20:00,7.0,7.03,6.97,7.0,112800.0,6.0875,6.1136,6.0614,6.0875,112800.0
2009-05-13 10:30:00,7.0,7.01,6.95,6.96,148600.0,6.0875,6.0962,6.044,6.0527,148600.0
2009-05-13 10:40:00,6.95,6.96,6.93,6.95,111500.0,6.044,6.0527,6.0267,6.044,111500.0
2009-05-13 10:50:00,6.94,6.96,6.93,6.93,120300.0,6.0353,6.0527,6.0267,6.0267,120300.0
2009-05-13 11:00:00,6.94,6.94,6.92,6.92,64000.0,6.0353,6.0353,6.018,6.018,64000.0
2009-05-13 11:10:00,6.92,6.93,6.9,6.9,108300.0,6.018,6.0267,6.0006,6.0006,108300.0
2009-05-13 11:20:00,6.9,6.92,6.9,6.92,64600.0,6.0006,6.018,6.0006,6.018,64600.0
2009-05-13 11:30:00,6.92,6.92,6.9,6.9,68000.0,6.018,6.018,6.0006,6.0006,68000.0
2009-05-13 11:40:00,6.9,6.91,6.89,6.9,189600.0,6.0006,6.0093,5.9919,6.0006,189600.0
2009-05-13 11:50:00,6.91,6.94,6.9,6.92,117700.0,6.0093,6.0353,6.0006,6.018,117700.0
2009-05-13 12:00:00,6.92,6.94,6.91,6.92,99500.0,6.018,6.0353,6.0093,6.018,99500.0
2009-05-13 12:10:00,6.93,6.96,6.92,6.92,88500.0,6.0267,6.0527,6.018,6.018,88500.0
2009-05-13 12:20:00,6.93,6.93,6.91,6.91,54300.0,6.0267,6.0267,6.0093,6.0093,54300.0
2009-05-13 12:30:00,6.91,6.92,6.9,6.9,43700.0,6.0093,6.018,6.0006,6.0006,43700.0
2009-05-13 12:40:00,6.91,6.91,6.88,6.88,82900.0,6.0093,6.0093,5.9832,5.9832,82900.0
2009-05-13 12:50:00,6.88,6.89,6.85,6.86,135900.0,5.9832,5.9919,5.9571,5.9658,135900.0
2009-05-13 13:00:00,6.85,6.86,6.83,6.83,136100.0,5.9571,5.9658,5.9397,5.9397,136100.0
2009-05-13 13:10:00,6.83,6.86,6.82,6.85,149400.0,5.9397,5.9658,5.931,5.9571,149400.0
2009-05-13 13:20:00,6.86,6.86,6.82,6.82,74200.0,5.9658,5.9658,5.931,5.931,74200.0
2009-05-13 13:30:00,6.82,6.84,6.81,6.83,135100.0,5.931,5.9484,5.9223,5.9397,135100.0
2009-05-13 13:40:00,6.84,6.86,6.83,6.84,60100.0,5.9484,5.9658,5.9397,5.9484,60100.0
2009-05-13 13:50:00,6.85,6.89,6.84,6.89,116100.0,5.9571,5.9919,5.9484,5.9919,116100.0
2009-05-13 14:00:00,6.89,6.89,6.84,6.84,71600.0,5.9919,5.9919,5.9484,5.9484,71600.0
2009-05-13 14:10:00,6.84,6.87,6.82,6.83,98200.0,5.9484,5.9745,5.931,5.9397,98200.0
2009-05-13 14:20:00,6.82,6.87,6.81,6.85,93000.0,5.931,5.9745,5.9223,5.9571,93000.0
2009-05-13 14:30:00,6.84,6.85,6.84,6.85,29600.0,5.9484,5.9571,5.9484,5.9571,29600.0
2009-05-13 14:40:00,6.84,6.89,6.84,6.88,185600.0,5.9484,5.9919,5.9484,5.9832,185600.0
2009-05-13 14:50:00,6.87,6.91,6.87,6.91,94800.0,5.9745,6.0093,5.9745,6.0093,94800.0
2009-05-13 15:00:00,6.91,6.91,6.84,6.87,151300.0,6.0093,6.0093,5.9484,5.9745,151300.0
2009-05-13 15:10:00,6.87,6.88,6.85,6.88,124800.0,5.9745,5.9832,5.9571,5.9832,124800.0
2009-05-13 15:20:00,6.88,6.93,6.87,6.89,277000.0,5.9832,6.0267,5.9745,5.9919,277000.0
2009-05-13 15:30:00,6.89,6.93,6.88,6.91,400900.0,5.9919,6.0267,5.9832,6.0093,400900.0
2009-05-13 15:40:00,6.9,6.97,6.9,6.93,676400.0,6.0006,6.0614,6.0006,6.0267,676400.0
2009-05-13 15:50:00,6.93,6.94,6.89,6.91,524900.0,6.0267,6.0353,5.9919,6.0093,524900.0
2009-05-14 09:30:00,6.91,7.08,6.86,6.89,297100.0,6.0093,6.1571,5.9658,5.9919,297100.0
2009-05-14 09:40:00,6.89,6.9,6.82,6.85,177900.0,5.9919,6.0006,5.931,5.9571,177900.0
2009-05-14 09:50:00,6.84,6.91,6.8,6.91,277200.0,5.9484,6.0093,5.9136,6.0093,277200.0
2009-05-14 10:00:00,6.91,7.05,6.9,7.0,380500.0,6.0093,6.131,6.0006,6.0875,380500.0
2009-05-14 10:10:00,7.0,7.04,6.99,7.0,166400.0,6.0875,6.1223,6.0788,6.0875,166400.0
2009-05-14 10:20:00,7.0,7.02,6.95,7.0,308100.0,6.0875,6.1049,6.044,6.0875,308100.0
2009-05-14 10:30:00,7.0,7.02,6.96,6.96,218700.0,6.0875,6.1049,6.0527,6.0527,218700.0
2009-05-14 10:40:00,6.95,7.01,6.94,7.0,310000.0,6.044,6.0962,6.0353,6.0875,310000.0
2009-05-14 10:50:00,7.0,7.05,7.0,7.03,135100.0,6.0875,6.131,6.0875,6.1136,135100.0
2009-05-14 11:00:00,7.03,7.16,7.03,7.08,409200.0,6.1136,6.2267,6.1136,6.1571,409200.0
2009-05-14 11:10:00,7.08,7.12,7.08,7.11,170100.0,6.1571,6.1919,6.1571,6.1832,170100.0
2009-05-14 11:20:00,7.12,7.12,7.06,7.07,396300.0,6.1919,6.1919,6.1397,6.1484,396300.0
2009-05-14 11:30:00,7.08,7.12,7.07,7.11,227500.0,6.1571,6.1919,6.1484,6.1832,227500.0
2009-05-14 11:40:00,7.12,7.13,7.09,7.1,149000.0,6.1919,6.2006,6.1658,6.1745,149000.0
2009-05-14 11:50:00,7.1,7.1,7.06,7.06,123600.0,6.1745,6.1745,6.1397,6.1397,123600.0
2009-05-14 12:00:00,7.06,7.07,7.03,7.05,187300.0,6.1397,6.1484,6.1136,6.131,187300.0
2009-05-14 12:10:00,7.05,7.09,7.04,7.08,291600.0,6.131,6.1658,6.1223,6.1571,291600.0
2009-05-14 12:20:00,7.09,7.1,7.07,7.1,93500.0,6.1658,6.1745,6.1484,6.1745,93500.0
2009-05-14 12:30:00,7.1,7.12,7.09,7.11,140900.0,6.1745,6.1919,6.1658,6.1832,140900.0
2009-05-14 12:40:00,7.11,7.12,7.09,7.1,108400.0,6.1832,6.1919,6.1658,6.1745,108400.0
2009-05-14 12:50:00,7.1,7.13,7.08,7.08,137400.0,6.1745,6.2006,6.1571,6.1571,137400.0
2009-05-14 13:00:00,7.08,7.08,7.06,7.07,56600.0,6.1571,6.1571,6.1397,6.1484,56600.0
2009-05-14 13:10:00,7.06,7.07,6.99,7.0,126800.0,6.1397,6.1484,6.0788,6.0875,126800.0
2009-05-14 13:20:00,7.0,7.0,6.96,6.96,67700.0,6.0875,6.0875,6.0527,6.0527,67700.0
2009-05-14 13:30:00,6.97,7.01,6.96,7.0,79300.0,6.0614,6.0962,6.0527,6.0875,79300.0
2009-05-14 13:40:00,7.0,7.01,6.99,7.0,119200.0,6.0875,6.0962,6.0788,6.0875,119200.0
2009-05-14 13:50:00,7.01,7.06,6.99,7.02,131900.0,6.0962,6.1397,6.0788,6.1049,131900.0
2009-05-14 14:00:00,7.01,7.05,7.01,7.03,150200.0,6.0962,6.131,6.0962,6.1136,150200.0
2009-05-14 14:10:00,7.03,7.03,6.99,7.0,205600.0,6.1136,6.1136,6.0788,6.0875,205600.0
2009-05-14 14:20:00,7.0,7.02,6.99,7.01,102700.0,6.0875,6.1049,6.0788,6.0962,102700.0
2009-05-14 14:30:00,7.01,7.03,6.99,7.02,128700.0,6.0962,6.1136,6.0788,6.1049,128700.0
2009-05-14 14:40:00,7.03,7.03,6.99,6.99,136000.0,6.1136,6.1136,6.0788,6.0788,136000.0
2009-05-14 14:50:00,7.0,7.01,6.95,6.95,210300.0,6.0875,6.0962,6.044,6.044,210300.0
2009-05-14 15:00:00,6.96,6.97,6.95,6.95,143900.0,6.0527,6.0614,6.044,6.044,143900.0
2009-05-14 15:10:00,6.95,6.96,6.91,6.96,192600.0,6.044,6.0527,6.0093,6.0527,192600.0
2009-05-14 15:20:00,6.96,6.96,6.91,6.92,239700.0,6.0527,6.0527,6.0093,6.018,239700.0
2009-05-14 15:30:00,6.92,6.92,6.9,6.9,215400.0,6.018,6.018,6.0006,6.0006,215400.0
2009-05-14 15:40:00,6.9,6.94,6.9,6.94,314800.0,6.0006,6.0353,6.0006,6.0353,314800.0
2009-05-14 15:50:00,6.94,6.98,6.93,6.95,429600.0,6.0353,6.0701,6.0267,6.044,429600.0
2009-05-15 09:30:00,6.99,7.05,6.93,6.99,528400.0,6.0788,6.131,6.0267,6.0788,528400.0
2009-05-15 09:40:00,7.0,7.05,6.97,7.04,259800.0,6.0875,6.131,6.0614,6.1223,259800.0
2009-05-15 09:50:00,7.04,7.06,7.0,7.0,218500.0,6.1223,6.1397,6.0875,6.0875,218500.0
2009-05-15 10:00:00,7.01,7.05,6.97,6.99,154700.0,6.0962,6.131,6.0614,6.0788,154700.0
2009-05-15 10:10:00,6.99,7.01,6.91,6.95,336500.0,6.0788,6.0962,6.0093,6.044,336500.0
2009-05-15 10:20:00,6.95,7.02,6.93,6.97,302400.0,6.044,6.1049,6.0267,6.0614,302400.0
2009-05-15 10:30:00,6.98,7.04,6.97,6.99,143100.0,6.0701,6.1223,6.0614,6.0788,143100.0
2009-05-15 10:40:00,6.99,7.0,6.96,6.98,87700.0,6.0788,6.0875,6.0527,6.0701,87700.0
2009-05-15 10:50:00,6.98,6.99,6.96,6.97,80100.0,6.0701,6.0788,6.0527,6.0614,80100.0
2009-05-15 11:00:00,6.96,6.97,6.92,6.93,174700.0,6.0527,6.0614,6.018,6.0267,174700.0
2009-05-15 11:10:00,6.93,6.95,6.92,6.95,102400.0,6.0267,6.044,6.018,6.044,102400.0
2009-05-15 11:20:00,6.95,6.96,6.91,6.92,61900.0,6.044,6.0527,6.0093,6.018,61900.0
2009-05-15 11:30:00,6.92,6.92,6.9,6.9,73200.0,6.018,6.018,6.0006,6.0006,73200.0
2009-05-15 11:40:00,6.9,6.92,6.89,6.9,209300.0,6.0006,6.018,5.9919,6.0006,209300.0
2009-05-15 11:50:00,6.9,6.92,6.87,6.88,442200.0,6.0006,6.018,5.9745,5.9832,442200.0
2009-05-15 12:00:00,6.87,6.89,6.83,6.83,182400.0,5.9745,5.9919,5.9397,5.9397,182400.0
2009-05-15 12:10:00,6.84,6.88,6.82,6.86,238300.0,5.9484,5.9832,5.931,5.9658,238300.0
2009-05-15 12:20:00,6.86,6.91,6.86,6.9,58300.0,5.9658,6.0093,5.9658,6.0006,58300.0
2009-05-15 12:30:00,6.9,6.91,6.88,6.89,62300.0,6.0006,6.0093,5.9832,5.9919,62300.0
2009-05-15 12:40:00,6.89,6.89,6.86,6.86,49300.0,5.9919,5.9919,5.9658,5.9658,49300.0
2009-05-15 12:50:00,6.86,6.88,6.84,6.84,73900.0,5.9658,5.9832,5.9484,5.9484,73900.0
2009-05-15 13:00:00,6.84,6.9,6.84,6.89,131600.0,5.9484,6.0006,5.9484,5.9919,131600.0
2009-05-15 13:10:00,6.89,6.91,6.87,6.89,78100.0,5.9919,6.0093,5.9745,5.9919,78100.0
2009-05-15 13:20:00,6.9,6.9,6.84,6.85,105800.0,6.0006,6.0006,5.9484,5.9571,105800.0
2009-05-15 13:30:00,6.85,6.87,6.84,6.86,79300.0,5.9571,5.9745,5.9484,5.9658,79300.0
2009-05-15 13:40:00,6.86,6.87,6.85,6.86,81400.0,5.9658,5.9745,5.9571,5.9658,81400.0
2009-05-15 13:50:00,6.87,6.88,6.86,6.88,24700.0,5.9745,5.9832,5.9658,5.9832,24700.0
2009-05-15 14:00:00,6.88,6.88,6.86,6.88,84700.0,5.9832,5.9832,5.9658,5.9832,84700.0
2009-05-15 14:10:00,6.88,6.9,6.88,6.89,82500.0,5.9832,6.0006,5.9832,5.9919,82500.0
2009-05-15 14:20:00,6.89,6.91,6.87,6.88,64300.0,5.9919,6.0093,5.9745,5.9832,64300.0
2009-05-15 14:30:00,6.87,6.89,6.85,6.88,169500.0,5.9745,5.9919,5.9571,5.9832,169500.0
2009-05-15 14:40:00,6.88,6.91,6.88,6.89,198800.0,5.9832,6.0093,5.9832,5.9919,198800.0
2009-05-15 14:50:00,6.88,6.92,6.88,6.9,184700.0,5.9832,6.018,5.9832,6.0006,184700.0
2009-05-15 15:00:00,6.9,6.91,6.88,6.91,220400.0,6.0006,6.0093,5.9832,6.0093,220400.0
2009-05-15 15:10:00,6.9,6.92,6.9,6.9,175600.0,6.0006,6.018,6.0006,6.0006,175600.0
2009-05-15 15:20:00,6.91,6.94,6.88,6.92,375500.0,6.0093,6.0353,5.9832,6.018,375500.0
2009-05-15 15:30:00,6.93,6.93,6.88,6.88,329900.0,6.0267,6.0267,5.9832,5.9832,329900.0
2009-05-15 15:40:00,6.88,6.91,6.88,6.9,299800.0,5.9832,6.0093,5.9832,6.0006,299800.0
2009-05-15 15:50:00,6.91,6.91,6.89,6.91,556000.0,6.0093,6.0093,5.9919,6.0093,556000.0
2009-05-18 09:30:00,6.94,7.0,6.92,6.95,183700.0,6.0353,6.0875,6.018,6.044,183700.0
2009-05-18 09:40:00,6.94,7.02,6.9,6.99,222500.0,6.0353,6.1049,6.0006,6.0788,222500.0
2009-05-18 09:50:00,6.99,7.03,6.99,7.01,196500.0,6.0788,6.1136,6.0788,6.0962,196500.0
2009-05-18 10:00:00,7.01,7.01,6.95,6.96,121400.0,6.0962,6.0962,6.044,6.0527,121400.0
2009-05-18 10:10:00,6.97,6.97,6.93,6.95,119100.0,6.0614,6.0614,6.0267,6.044,119100.0
2009-05-18 10:20:00,6.96,6.96,6.94,6.96,142600.0,6.0527,6.0527,6.0353,6.0527,142600.0
2009-05-18 10:30:00,6.96,6.98,6.95,6.97,163500.0,6.0527,6.0701,6.044,6.0614,163500.0
2009-05-18 10:40:00,6.96,6.99,6.94,6.98,109600.0,6.0527,6.0788,6.0353,6.0701,109600.0
2009-05-18 10:50:00,6.98,7.0,6.98,6.98,95200.0,6.0701,6.0875,6.0701,6.0701,95200.0
2009-05-18 11:00:00,6.98,6.99,6.97,6.98,91900.0,6.0701,6.0788,6.0614,6.0701,91900.0
2009-05-18 11:10:00,6.98,6.99,6.97,6.97,66200.0,6.0701,6.0788,6.0614,6.0614,66200.0
2009-05-18 11:20:00,6.97,6.98,6.97,6.98,45200.0,6.0614,6.0701,6.0614,6.0701,45200.0
2009-05-18 11:30:00,6.98,6.99,6.97,6.98,56500.0,6.0701,6.0788,6.0614,6.0701,56500.0
2009-05-18 11:40:00,6.98,6.99,6.97,6.97,93700.0,6.0701,6.0788,6.0614,6.0614,93700.0
2009-05-18 11:50:00,6.97,6.99,6.96,6.97,145000.0,6.0614,6.0788,6.0527,6.0614,145000.0
2009-05-18 12:00:00,6.97,6.98,6.97,6.97,31400.0,6.0614,6.0701,6.0614,6.0614,31400.0
2009-05-18 12:10:00,6.98,7.01,6.97,7.0,167100.0,6.0701,6.0962,6.0614,6.0875,167100.0
2009-05-18 12:20:00,7.01,7.02,6.98,7.01,104200.0,6.0962,6.1049,6.0701,6.0962,104200.0
2009-05-18 12:30:00,7.02,7.02,7.0,7.01,65600.0,6.1049,6.1049,6.0875,6.0962,65600.0
2009-05-18 12:40:00,7.01,7.05,7.01,7.05,111100.0,6.0962,6.131,6.0962,6.131,111100.0
2009-05-18 12:50:00,7.03,7.05,7.03,7.04,34500.0,6.1136,6.131,6.1136,6.1223,34500.0
2009-05-18 13:00:00,7.04,7.05,7.0,7.0,77100.0,6.1223,6.131,6.0875,6.0875,77100.0
2009-05-18 13:10:00,7.01,7.03,7.0,7.02,75700.0,6.0962,6.1136,6.0875,6.1049,75700.0
2009-05-18 13:20:00,7.03,7.03,7.0,7.02,58100.0,6.1136,6.1136,6.0875,6.1049,58100.0
2009-05-18 13:30:00,7.02,7.02,7.01,7.02,22700.0,6.1049,6.1049,6.0962,6.1049,22700.0
2009-05-18 13:40:00,7.02,7.02,7.0,7.01,80400.0,6.1049,6.1049,6.0875,6.0962,80400.0
2009-05-18 13:50:00,7.02,7.03,7.01,7.02,48000.0,6.1049,6.1136,6.0962,6.1049,48000.0
2009-05-18 14:00:00,7.03,7.03,7.02,7.02,36500.0,6.1136,6.1136,6.1049,6.1049,36500.0
2009-05-18 14:10:00,7.03,7.03,7.01,7.02,75300.0,6.1136,6.1136,6.0962,6.1049,75300.0
2009-05-18 14:20:00,7.02,7.03,7.01,7.03,171300.0,6.1049,6.1136,6.0962,6.1136,171300.0
2009-05-18 14:30:00,7.02,7.07,7.02,7.07,280600.0,6.1049,6.1484,6.1049,6.1484,280600.0
2009-05-18 14:40:00,7.06,7.08,7.05,7.07,79800.0,6.1397,6.1571,6.131,6.1484,79800.0
2009-05-18 14:50:00,7.07,7.08,7.06,7.07,54700.0,6.1484,6.1571,6.1397,6.1484,54700.0
2009-05-18 15:00:00,7.07,7.08,7.06,7.07,159400.0,6.1484,6.1571,6.1397,6.1484,159400.0
2009-05-18 15:10:00,7.07,7.07,7.05,7.05,117900.0,6.1484,6.1484,6.131,6.131,117900.0
2009-05-18 15:20:00,7.05,7.06,7.05,7.06,61300.0,6.131,6.1397,6.131,6.1397,61300.0
2009-05-18 15:30:00,7.05,7.07,7.05,7.06,159700.0,6.131,6.1484,6.131,6.1397,159700.0
2009-05-18 15:40:00,7.07,7.1,7.06,7.09,321300.0,6.1484,6.1745,6.1397,6.1658,321300.0
2009-05-18 15:50:00,7.1,7.13,7.09,7.13,534600.0,6.1745,6.2006,6.1658,6.2006,534600.0
2009-05-19 09:30:00,7.18,7.25,7.13,7.21,265600.0,6.2441,6.3049,6.2006,6.2702,265600.0
2009-05-19 09:40:00,7.21,7.22,7.12,7.13,186000.0,6.2702,6.2788,6.1919,6.2006,186000.0
2009-05-19 09:50:00,7.12,7.12,7.02,7.02,189400.0,6.1919,6.1919,6.1049,6.1049,189400.0
2009-05-19 10:00:00,7.02,7.12,7.01,7.08,268400.0,6.1049,6.1919,6.0962,6.1571,268400.0
2009-05-19 10:10:00,7.08,7.13,7.06,7.11,241500.0,6.1571,6.2006,6.1397,6.1832,241500.0
2009-05-19 10:20:00,7.11,7.16,7.07,7.15,246200.0,6.1832,6.2267,6.1484,6.218,246200.0
2009-05-19 10:30:00,7.15,7.18,7.14,7.16,198100.0,6.218,6.2441,6.2093,6.2267,198100.0
2009-05-19 10:40:00,7.16,7.16,7.1,7.11,208600.0,6.2267,6.2267,6.1745,6.1832,208600.0
2009-05-19 10:50:00,7.1,7.11,7.08,7.08,94800.0,6.1745,6.1832,6.1571,6.1571,94800.0
2009-05-19 11:00:00,7.08,7.09,7.04,7.04,285100.0,6.1571,6.1658,6.1223,6.1223,285100.0
2009-05-19 11:10:00,7.05,7.05,7.02,7.03,161500.0,6.131,6.131,6.1049,6.1136,161500.0
2009-05-19 11:20:00,7.03,7.04,7.02,7.03,185200.0,6.1136,6.1223,6.1049,6.1136,185200.0
2009-05-19 11:30:00,7.03,7.07,7.03,7.05,176800.0,6.1136,6.1484,6.1136,6.131,176800.0
2009-05-19 11:40:00,7.06,7.07,7.05,7.05,120500.0,6.1397,6.1484,6.131,6.131,120500.0
2009-05-19 11:50:00,7.05,7.07,7.05,7.06,197100.0,6.131,6.1484,6.131,6.1397,197100.0
2009-05-19 12:00:00,7.06,7.06,7.05,7.05,85500.0,6.1397,6.1397,6.131,6.131,85500.0
2009-05-19 12:10:00,7.05,7.13,7.04,7.13,277600.0,6.131,6.2006,6.1223,6.2006,277600.0
2009-05-19 12:20:00,7.13,7.13,7.11,7.12,154400.0,6.2006,6.2006,6.1832,6.1919,154400.0
2009-05-19 12:30:00,7.13,7.13,7.07,7.09,359700.0,6.2006,6.2006,6.1484,6.1658,359700.0
2009-05-19 12:40:00,7.09,7.09,7.06,7.08,161200.0,6.1658,6.1658,6.1397,6.1571,161200.0
2009-05-19 12:50:00,7.08,7.08,7.04,7.05,185400.0,6.1571,6.1571,6.1223,6.131,185400.0
2009-05-19 13:00:00,7.05,7.09,7.05,7.09,209400.0,6.131,6.1658,6.131,6.1658,209400.0
2009-05-19 13:10:00,7.08,7.1,7.06,7.1,70400.0,6.1571,6.1745,6.1397,6.1745,70400.0
2009-05-19 13:20:00,7.09,7.15,7.09,7.11,155700.0,6.1658,6.218,6.1658,6.1832,155700.0
2009-05-19 13:30:00,7.11,7.12,7.1,7.11,69700.0,6.1832,6.1919,6.1745,6.1832,69700.0
2009-05-19 13:40:00,7.11,7.13,7.1,7.12,82200.0,6.1832,6.2006,6.1745,6.1919,82200.0
2009-05-19 13:50:00,7.12,7.12,7.1,7.11,94300.0,6.1919,6.1919,6.1745,6.1832,94300.0
2009-05-19 14:00:00,7.11,7.11,7.08,7.09,103500.0,6.1832,6.1832,6.1571,6.1658,103500.0
2009-05-19 14:10:00,7.09,7.11,7.08,7.11,44700.0,6.1658,6.1832,6.1571,6.1832,44700.0
2009-05-19 14:20:00,7.1,7.13,7.1,7.13,72900.0,6.1745,6.2006,6.1745,6.2006,72900.0
2009-05-19 14:30:00,7.13,7.13,7.09,7.09,148700.0,6.2006,6.2006,6.1658,6.1658,148700.0
2009-05-19 14:40:00,7.09,7.1,7.09,7.09,123000.0,6.1658,6.1745,6.1658,6.1658,123000.0
2009-05-19 14:50:00,7.09,7.1,7.08,7.09,77400.0,6.1658,6.1745,6.1571,6.1658,77400.0
2009-05-19 15:00:00,7.08,7.15,7.08,7.14,310600.0,6.1571,6.218,6.1571,6.2093,310600.0
2009-05-19 15:10:00,7.15,7.15,7.09,7.11,307400.0,6.218,6.218,6.1658,6.1832,307400.0
2009-05-19 15:20:00,7.11,7.13,7.08,7.12,466200.0,6.1832,6.2006,6.1571,6.1919,466200.0
2009-05-19 15:30:00,7.11,7.13,7.08,7.09,316800.0,6.1832,6.2006,6.1571,6.1658,316800.0
2009-05-19 15:40:00,7.09,7.11,7.08,7.08,159300.0,6.1658,6.1832,6.1571,6.1571,159300.0
2009-05-19 15:50:00,7.08,7.1,7.07,7.08,283000.0,6.1571,6.1745,6.1484,6.1571,283000.0
2009-05-20 09:30:00,7.14,7.2,7.11,7.19,265500.0,6.2093,6.2615,6.1832,6.2528,265500.0
2009-05-20 09:40:00,7.19,7.25,7.18,7.22,259200.0,6.2528,6.3049,6.2441,6.2788,259200.0
2009-05-20 09:50:00,7.23,7.24,7.17,7.17,249800.0,6.2875,6.2962,6.2354,6.2354,249800.0
2009-05-20 10:00:00,7.18,7.19,7.13,7.15,295600.0,6.2441,6.2528,6.2006,6.218,295600.0
2009-05-20 10:10:00,7.15,7.2,7.11,7.19,228500.0,6.218,6.2615,6.1832,6.2528,228500.0
2009-05-20 10:20:00,7.19,7.21,7.15,7.18,287500.0,6.2528,6.2702,6.218,6.2441,287500.0
2009-05-20 10:30:00,7.17,7.2,7.15,7.15,164100.0,6.2354,6.2615,6.218,6.218,164100.0
2009-05-20 10:40:00,7.14,7.18,7.13,7.13,153100.0,6.2093,6.2441,6.2006,6.2006,153100.0
2009-05-20 10:50:00,7.14,7.18,7.13,7.17,126300.0,6.2093,6.2441,6.2006,6.2354,126300.0
2009-05-20 11:00:00,7.17,7.18,7.13,7.13,92500.0,6.2354,6.2441,6.2006,6.2006,92500.0
2009-05-20 11:10:00,7.13,7.14,7.12,7.12,86100.0,6.2006,6.2093,6.1919,6.1919,86100.0
2009-05-20 11:20:00,7.12,7.13,7.05,7.06,195600.0,6.1919,6.2006,6.131,6.1397,195600.0
2009-05-20 11:30:00,7.05,7.09,7.03,7.03,210600.0,6.131,6.1658,6.1136,6.1136,210600.0
2009-05-20 11:40:00,7.03,7.07,7.0,7.01,211600.0,6.1136,6.1484,6.0875,6.0962,211600.0
2009-05-20 11:50:00,7.01,7.02,6.95,6.96,233600.0,6.0962,6.1049,6.044,6.0527,233600.0
2009-05-20 12:00:00,6.97,6.98,6.95,6.98,126100.0,6.0614,6.0701,6.044,6.0701,126100.0
2009-05-20 12:10:00,6.97,6.99,6.96,6.98,104200.0,6.0614,6.0788,6.0527,6.0701,104200.0
2009-05-20 12:20:00,6.98,7.0,6.98,7.0,86100.0,6.0701,6.0875,6.0701,6.0875,86100.0
2009-05-20 12:30:00,6.99,7.01,6.99,7.01,109000.0,6.0788,6.0962,6.0788,6.0962,109000.0
2009-05-20 12:40:00,7.01,7.06,7.0,7.06,102600.0,6.0962,6.1397,6.0875,6.1397,102600.0
2009-05-20 12:50:00,7.05,7.06,7.01,7.02,154500.0,6.131,6.1397,6.0962,6.1049,154500.0
2009-05-20 13:00:00,7.01,7.04,7.0,7.03,104200.0,6.0962,6.1223,6.0875,6.1136,104200.0
2009-05-20 13:10:00,7.03,7.04,7.01,7.03,130000.0,6.1136,6.1223,6.0962,6.1136,130000.0
2009-05-20 13:20:00,7.02,7.05,7.01,7.05,80800.0,6.1049,6.131,6.0962,6.131,80800.0
2009-05-20 13:30:00,7.05,7.08,7.02,7.06,179800.0,6.131,6.1571,6.1049,6.1397,179800.0
2009-05-20 13:40:00,7.07,7.1,7.04,7.05,173100.0,6.1484,6.1745,6.1223,6.131,173100.0
2009-05-20 13:50:00,7.05,7.05,7.03,7.05,60400.0,6.131,6.131,6.1136,6.131,60400.0
2009-05-20 14:00:00,7.05,7.05,6.99,7.01,262100.0,6.131,6.131,6.0788,6.0962,262100.0
2009-05-20 14:10:00,7.02,7.05,7.0,7.04,100100.0,6.1049,6.131,6.0875,6.1223,100100.0
2009-05-20 14:20:00,7.05,7.05,7.02,7.02,110400.0,6.131,6.131,6.1049,6.1049,110400.0
2009-05-20 14:30:00,7.03,7.03,6.98,7.01,126900.0,6.1136,6.1136,6.0701,6.0962,126900.0
2009-05-20 14:40:00,7.01,7.04,7.01,7.02,109900.0,6.0962,6.1223,6.0962,6.1049,109900.0
2009-05-20 14:50:00,7.02,7.04,7.0,7.02,150000.0,6.1049,6.1223,6.0875,6.1049,150000.0
2009-05-20 15:00:00,7.02,7.03,6.98,6.98,187700.0,6.1049,6.1136,6.0701,6.0701,187700.0
2009-05-20 15:10:00,6.97,6.98,6.96,6.97,167000.0,6.0614,6.0701,6.0527,6.0614,167000.0
2009-05-20 15:20:00,6.98,6.99,6.95,6.97,364600.0,6.0701,6.0788,6.044,6.0614,364600.0
2009-05-20 15:30:00,6.98,6.99,6.95,6.97,231300.0,6.0701,6.0788,6.044,6.0614,231300.0
2009-05-20 15:40:00,6.96,6.97,6.91,6.93,335900.0,6.0527,6.0614,6.0093,6.0267,335900.0
2009-05-20 15:50:00,6.93,6.94,6.92,6.93,479300.0,6.0267,6.0353,6.018,6.0267,479300.0
2009-05-21 09:30:00,6.96,6.96,6.87,6.89,220200.0,6.0527,6.0527,5.9745,5.9919,220200.0
2009-05-21 09:40:00,6.88,6.89,6.86,6.87,222000.0,5.9832,5.9919,5.9658,5.9745,222000.0
2009-05-21 09:50:00,6.86,6.87,6.84,6.85,240900.0,5.9658,5.9745,5.9484,5.9571,240900.0
2009-05-21 10:00:00,6.85,6.86,6.81,6.83,480200.0,5.9571,5.9658,5.9223,5.9397,480200.0
2009-05-21 10:10:00,6.84,6.84,6.81,6.82,280400.0,5.9484,5.9484,5.9223,5.931,280400.0
2009-05-21 10:20:00,6.82,6.82,6.73,6.74,523600.0,5.931,5.931,5.8527,5.8614,523600.0
2009-05-21 10:30:00,6.73,6.74,6.71,6.72,380400.0,5.8527,5.8614,5.8353,5.844,380400.0
2009-05-21 10:40:00,6.71,6.78,6.71,6.78,244300.0,5.8353,5.8962,5.8353,5.8962,244300.0
2009-05-21 10:50:00,6.78,6.79,6.76,6.77,172500.0,5.8962,5.9049,5.8788,5.8875,172500.0
2009-05-21 11:00:00,6.77,6.78,6.75,6.76,177500.0,5.8875,5.8962,5.8701,5.8788,177500.0
2009-05-21 11:10:00,6.75,6.77,6.75,6.76,102000.0,5.8701,5.8875,5.8701,5.8788,102000.0
2009-05-21 11:20:00,6.77,6.77,6.75,6.75,145200.0,5.8875,5.8875,5.8701,5.8701,145200.0
2009-05-21 11:30:00,6.75,6.75,6.73,6.74,173400.0,5.8701,5.8701,5.8527,5.8614,173400.0
2009-05-21 11:40:00,6.75,6.75,6.72,6.73,136600.0,5.8701,5.8701,5.844,5.8527,136600.0
2009-05-21 11:50:00,6.73,6.74,6.72,6.73,163300.0,5.8527,5.8614,5.844,5.8527,163300.0
2009-05-21 12:00:00,6.73,6.75,6.72,6.73,182000.0,5.8527,5.8701,5.844,5.8527,182000.0
2009-05-21 12:10:00,6.72,6.73,6.71,6.72,147900.0,5.844,5.8527,5.8353,5.844,147900.0
2009-05-21 12:20:00,6.71,6.72,6.71,6.72,68800.0,5.8353,5.844,5.8353,5.844,68800.0
2009-05-21 12:30:00,6.72,6.74,6.71,6.72,168000.0,5.844,5.8614,5.8353,5.844,168000.0
2009-05-21 12:40:00,6.72,6.75,6.71,6.75,158200.0,5.844,5.8701,5.8353,5.8701,158200.0
2009-05-21 12:50:00,6.76,6.76,6.74,6.74,170900.0,5.8788,5.8788,5.8614,5.8614,170900.0
2009-05-21 13:00:00,6.74,6.77,6.74,6.77,123600.0,5.8614,5.8875,5.8614,5.8875,123600.0
2009-05-21 13:10:00,6.77,6.79,6.77,6.77,120600.0,5.8875,5.9049,5.8875,5.8875,120600.0
2009-05-21 13:20:00,6.77,6.77,6.75,6.75,84900.0,5.8875,5.8875,5.8701,5.8701,84900.0
2009-05-21 13:30:00,6.76,6.76,6.75,6.75,65800.0,5.8788,5.8788,5.8701,5.8701,65800.0
2009-05-21 13:40:00,6.74,6.75,6.73,6.74,134900.0,5.8614,5.8701,5.8527,5.8614,134900.0
2009-05-21 13:50:00,6.75,6.75,6.73,6.74,118100.0,5.8701,5.8701,5.8527,5.8614,118100.0
2009-05-21 14:00:00,6.73,6.75,6.73,6.74,170500.0,5.8527,5.8701,5.8527,5.8614,170500.0
2009-05-21 14:10:00,6.74,6.74,6.71,6.71,114300.0,5.8614,5.8614,5.8353,5.8353,114300.0
2009-05-21 14:20:00,6.72,6.72,6.71,6.71,176900.0,5.844,5.844,5.8353,5.8353,176900.0
2009-05-21 14:30:00,6.72,6.75,6.7,6.71,432600.0,5.844,5.8701,5.8266,5.8353,432600.0
2009-05-21 14:40:00,6.71,6.72,6.7,6.7,139100.0,5.8353,5.844,5.8266,5.8266,139100.0
2009-05-21 14:50:00,6.71,6.72,6.7,6.71,172700.0,5.8353,5.844,5.8266,5.8353,172700.0
2009-05-21 15:00:00,6.71,6.73,6.7,6.73,193600.0,5.8353,5.8527,5.8266,5.8527,193600.0
2009-05-21 15:10:00,6.72,6.75,6.72,6.74,198100.0,5.844,5.8701,5.844,5.8614,198100.0
2009-05-21 15:20:00,6.74,6.75,6.7,6.7,184000.0,5.8614,5.8701,5.8266,5.8266,184000.0
2009-05-21 15:30:00,6.71,6.76,6.71,6.76,312800.0,5.8353,5.8788,5.8353,5.8788,312800.0
2009-05-21 15:40:00,6.76,6.77,6.72,6.74,534100.0,5.8788,5.8875,5.844,5.8614,534100.0
2009-05-21 15:50:00,6.74,6.77,6.73,6.76,434400.0,5.8614,5.8875,5.8527,5.8788,434400.0
2009-05-22 09:30:00,6.78,6.82,6.72,6.75,153300.0,5.8962,5.931,5.844,5.8701,153300.0
2009-05-22 09:40:00,6.74,6.75,6.68,6.7,129200.0,5.8614,5.8701,5.8092,5.8266,129200.0
2009-05-22 09:50:00,6.69,6.69,6.62,6.65,184200.0,5.8179,5.8179,5.7571,5.7832,184200.0
2009-05-22 10:00:00,6.65,6.72,6.63,6.7,161100.0,5.7832,5.844,5.7658,5.8266,161100.0
2009-05-22 10:10:00,6.7,6.77,6.69,6.76,100100.0,5.8266,5.8875,5.8179,5.8788,100100.0
2009-05-22 10:20:00,6.77,6.78,6.74,6.74,107600.0,5.8875,5.8962,5.8614,5.8614,107600.0
2009-05-22 10:30:00,6.73,6.74,6.69,6.73,106000.0,5.8527,5.8614,5.8179,5.8527,106000.0
2009-05-22 10:40:00,6.73,6.78,6.72,6.77,134200.0,5.8527,5.8962,5.844,5.8875,134200.0
2009-05-22 10:50:00,6.78,6.8,6.77,6.79,217400.0,5.8962,5.9136,5.8875,5.9049,217400.0
2009-05-22 11:00:00,6.78,6.8,6.77,6.77,250100.0,5.8962,5.9136,5.8875,5.8875,250100.0
2009-05-22 11:10:00,6.77,6.78,6.76,6.77,77100.0,5.8875,5.8962,5.8788,5.8875,77100.0
2009-05-22 11:20:00,6.77,6.78,6.73,6.75,139600.0,5.8875,5.8962,5.8527,5.8701,139600.0
2009-05-22 11:30:00,6.75,6.77,6.72,6.72,111500.0,5.8701,5.8875,5.844,5.844,111500.0
2009-05-22 11:40:00,6.73,6.75,6.72,6.75,57600.0,5.8527,5.8701,5.844,5.8701,57600.0
2009-05-22 11:50:00,6.75,6.75,6.72,6.73,412600.0,5.8701,5.8701,5.844,5.8527,412600.0
2009-05-22 12:00:00,6.72,6.74,6.72,6.73,91700.0,5.844,5.8614,5.844,5.8527,91700.0
2009-05-22 12:10:00,6.73,6.73,6.72,6.72,43500.0,5.8527,5.8527,5.844,5.844,43500.0
2009-05-22 12:20:00,6.73,6.74,6.71,6.71,73500.0,5.8527,5.8614,5.8353,5.8353,73500.0
2009-05-22 12:30:00,6.71,6.72,6.7,6.72,85500.0,5.8353,5.844,5.8266,5.844,85500.0
2009-05-22 12:40:00,6.72,6.73,6.71,6.72,37400.0,5.844,5.8527,5.8353,5.844,37400.0
2009-05-22 12:50:00,6.73,6.75,6.72,6.74,78100.0,5.8527,5.8701,5.844,5.8614,78100.0
2009-05-22 13:00:00,6.75,6.75,6.74,6.74,75700.0,5.8701,5.8701,5.8614,5.8614,75700.0
2009-05-22 13:10:00,6.74,6.75,6.7,6.72,124500.0,5.8614,5.8701,5.8266,5.844,124500.0
2009-05-22 13:20:00,6.72,6.72,6.7,6.7,92200.0,5.844,5.844,5.8266,5.8266,92200.0
2009-05-22 13:30:00,6.7,6.7,6.64,6.67,214000.0,5.8266,5.8266,5.7745,5.8005,214000.0
2009-05-22 13:40:00,6.67,6.71,6.67,6.7,59300.0,5.8005,5.8353,5.8005,5.8266,59300.0
2009-05-22 13:50:00,6.7,6.71,6.69,6.7,102500.0,5.8266,5.8353,5.8179,5.8266,102500.0
2009-05-22 14:00:00,6.7,6.72,6.7,6.72,54500.0,5.8266,5.844,5.8266,5.844,54500.0
2009-05-22 14:10:00,6.72,6.72,6.71,6.71,68200.0,5.844,5.844,5.8353,5.8353,68200.0
2009-05-22 14:20:00,6.71,6.72,6.71,6.72,36200.0,5.8353,5.844,5.8353,5.844,36200.0
2009-05-22 14:30:00,6.72,6.72,6.7,6.72,79000.0,5.844,5.844,5.8266,5.844,79000.0
2009-05-22 14:40:00,6.72,6.74,6.7,6.7,150200.0,5.844,5.8614,5.8266,5.8266,150200.0
2009-05-22 14:50:00,6.7,6.75,6.7,6.74,83600.0,5.8266,5.8701,5.8266,5.8614,83600.0
2009-05-22 15:00:00,6.75,6.75,6.72,6.74,74000.0,5.8701,5.8701,5.844,5.8614,74000.0
2009-05-22 15:10:00,6.74,6.77,6.72,6.73,92100.0,5.8614,5.8875,5.844,5.8527,92100.0
2009-05-22 15:20:00,6.73,6.73,6.7,6.71,96700.0,5.8527,5.8527,5.8266,5.8353,96700.0
2009-05-22 15:30:00,6.71,6.76,6.7,6.76,249300.0,5.8353,5.8788,5.8266,5.8788,249300.0
2009-05-22 15:40:00,6.75,6.76,6.73,6.73,297500.0,5.8701,5.8788,5.8527,5.8527,297500.0
2009-05-22 15:50:00,6.73,6.74,6.7,6.72,279100.0,5.8527,5.8614,5.8266,5.844,279100.0
2009-05-26 09:30:00,6.75,6.78,6.62,6.76,247400.0,5.8701,5.8962,5.7571,5.8788,247400.0
2009-05-26 09:40:00,6.75,6.79,6.73,6.75,211100.0,5.8701,5.9049,5.8527,5.8701,211100.0
2009-05-26 09:50:00,6.74,6.79,6.73,6.78,145000.0,5.8614,5.9049,5.8527,5.8962,145000.0
2009-05-26 10:00:00,6.79,6.88,6.79,6.84,320100.0,5.9049,5.9832,5.9049,5.9484,320100.0
2009-05-26 10:10:00,6.86,6.88,6.83,6.84,203600.0,5.9658,5.9832,5.9397,5.9484,203600.0
2009-05-26 10:20:00,6.84,6.85,6.78,6.81,138900.0,5.9484,5.9571,5.8962,5.9223,138900.0
2009-05-26 10:30:00,6.81,6.84,6.8,6.81,132600.0,5.9223,5.9484,5.9136,5.9223,132600.0
2009-05-26 10:40:00,6.81,6.82,6.81,6.82,41600.0,5.9223,5.931,5.9223,5.931,41600.0
2009-05-26 10:50:00,6.81,6.82,6.81,6.82,144100.0,5.9223,5.931,5.9223,5.931,144100.0
2009-05-26 11:00:00,6.82,6.83,6.82,6.82,46400.0,5.931,5.9397,5.931,5.931,46400.0
2009-05-26 11:10:00,6.83,6.83,6.81,6.82,71800.0,5.9397,5.9397,5.9223,5.931,71800.0
2009-05-26 11:20:00,6.82,6.84,6.81,6.83,116300.0,5.931,5.9484,5.9223,5.9397,116300.0
2009-05-26 11:30:00,6.83,6.84,6.83,6.83,62300.0,5.9397,5.9484,5.9397,5.9397,62300.0
2009-05-26 11:40:00,6.84,6.85,6.83,6.84,135800.0,5.9484,5.9571,5.9397,5.9484,135800.0
2009-05-26 11:50:00,6.85,6.87,6.84,6.86,139100.0,5.9571,5.9745,5.9484,5.9658,139100.0
2009-05-26 12:00:00,6.86,6.88,6.84,6.87,207700.0,5.9658,5.9832,5.9484,5.9745,207700.0
2009-05-26 12:10:00,6.88,6.88,6.86,6.88,124100.0,5.9832,5.9832,5.9658,5.9832,124100.0
2009-05-26 12:20:00,6.88,6.9,6.87,6.89,177600.0,5.9832,6.0006,5.9745,5.9919,177600.0
2009-05-26 12:30:00,6.89,6.89,6.86,6.88,118000.0,5.9919,5.9919,5.9658,5.9832,118000.0
2009-05-26 12:40:00,6.87,6.88,6.83,6.88,105100.0,5.9745,5.9832,5.9397,5.9832,105100.0
2009-05-26 12:50:00,6.88,6.9,6.87,6.89,88900.0,5.9832,6.0006,5.9745,5.9919,88900.0
2009-05-26 13:00:00,6.89,6.89,6.85,6.85,125900.0,5.9919,5.9919,5.9571,5.9571,125900.0
2009-05-26 13:10:00,6.85,6.87,6.85,6.86,67900.0,5.9571,5.9745,5.9571,5.9658,67900.0
2009-05-26 13:20:00,6.87,6.87,6.85,6.85,56800.0,5.9745,5.9745,5.9571,5.9571,56800.0
2009-05-26 13:30:00,6.85,6.86,6.83,6.86,96400.0,5.9571,5.9658,5.9397,5.9658,96400.0
2009-05-26 13:40:00,6.85,6.86,6.85,6.86,38500.0,5.9571,5.9658,5.9571,5.9658,38500.0
2009-05-26 13:50:00,6.85,6.85,6.83,6.84,76300.0,5.9571,5.9571,5.9397,5.9484,76300.0
2009-05-26 14:00:00,6.84,6.87,6.84,6.85,88300.0,5.9484,5.9745,5.9484,5.9571,88300.0
2009-05-26 14:10:00,6.85,6.86,6.84,6.84,87600.0,5.9571,5.9658,5.9484,5.9484,87600.0
2009-05-26 14:20:00,6.84,6.85,6.82,6.82,66100.0,5.9484,5.9571,5.931,5.931,66100.0
2009-05-26 14:30:00,6.83,6.83,6.82,6.83,52800.0,5.9397,5.9397,5.931,5.9397,52800.0
2009-05-26 14:40:00,6.82,6.85,6.82,6.82,157400.0,5.931,5.9571,5.931,5.931,157400.0
2009-05-26 14:50:00,6.82,6.83,6.79,6.79,115000.0,5.931,5.9397,5.9049,5.9049,115000.0
2009-05-26 15:00:00,6.8,6.82,6.78,6.8,173400.0,5.9136,5.931,5.8962,5.9136,173400.0
2009-05-26 15:10:00,6.81,6.87,6.81,6.85,515500.0,5.9223,5.9745,5.9223,5.9571,515500.0
2009-05-26 15:20:00,6.84,6.88,6.84,6.87,174300.0,5.9484,5.9832,5.9484,5.9745,174300.0
2009-05-26 15:30:00,6.87,6.91,6.87,6.91,391700.0,5.9745,6.0093,5.9745,6.0093,391700.0
2009-05-26 15:40:00,6.91,6.91,6.86,6.89,471600.0,6.0093,6.0093,5.9658,5.9919,471600.0
2009-05-26 15:50:00,6.89,6.91,6.88,6.91,460200.0,5.9919,6.0093,5.9832,6.0093,460200.0
2009-05-27 09:30:00,6.91,6.94,6.8,6.82,175800.0,6.0093,6.0353,5.9136,5.931,175800.0
2009-05-27 09:40:00,6.83,6.85,6.78,6.84,271700.0,5.9397,5.9571,5.8962,5.9484,271700.0
2009-05-27 09:50:00,6.83,6.87,6.82,6.86,164100.0,5.9397,5.9745,5.931,5.9658,164100.0
2009-05-27 10:00:00,6.86,6.9,6.8,6.81,327400.0,5.9658,6.0006,5.9136,5.9223,327400.0
2009-05-27 10:10:00,6.81,6.85,6.81,6.83,125400.0,5.9223,5.9571,5.9223,5.9397,125400.0
2009-05-27 10:20:00,6.83,6.86,6.81,6.83,214200.0,5.9397,5.9658,5.9223,5.9397,214200.0
2009-05-27 10:30:00,6.83,6.89,6.83,6.86,322900.0,5.9397,5.9919,5.9397,5.9658,322900.0
2009-05-27 10:40:00,6.86,6.87,6.82,6.82,380100.0,5.9658,5.9745,5.931,5.931,380100.0
2009-05-27 10:50:00,6.83,6.86,6.8,6.84,357200.0,5.9397,5.9658,5.9136,5.9484,357200.0
2009-05-27 11:00:00,6.84,6.84,6.78,6.78,120500.0,5.9484,5.9484,5.8962,5.8962,120500.0
2009-05-27 11:10:00,6.78,6.8,6.77,6.78,208300.0,5.8962,5.9136,5.8875,5.8962,208300.0
2009-05-27 11:20:00,6.78,6.8,6.75,6.78,212400.0,5.8962,5.9136,5.8701,5.8962,212400.0
2009-05-27 11:30:00,6.77,6.79,6.76,6.77,130200.0,5.8875,5.9049,5.8788,5.8875,130200.0
2009-05-27 11:40:00,6.77,6.78,6.76,6.76,168900.0,5.8875,5.8962,5.8788,5.8788,168900.0
2009-05-27 11:50:00,6.77,6.79,6.74,6.76,227100.0,5.8875,5.9049,5.8614,5.8788,227100.0
2009-05-27 12:00:00,6.76,6.78,6.74,6.74,170400.0,5.8788,5.8962,5.8614,5.8614,170400.0
2009-05-27 12:10:00,6.75,6.76,6.72,6.75,121100.0,5.8701,5.8788,5.844,5.8701,121100.0
2009-05-27 12:20:00,6.76,6.76,6.74,6.75,83800.0,5.8788,5.8788,5.8614,5.8701,83800.0
2009-05-27 12:30:00,6.76,6.79,6.75,6.78,159300.0,5.8788,5.9049,5.8701,5.8962,159300.0
2009-05-27 12:40:00,6.78,6.79,6.76,6.78,63500.0,5.8962,5.9049,5.8788,5.8962,63500.0
2009-05-27 12:50:00,6.78,6.79,6.74,6.75,107200.0,5.8962,5.9049,5.8614,5.8701,107200.0
2009-05-27 13:00:00,6.74,6.78,6.74,6.74,224200.0,5.8614,5.8962,5.8614,5.8614,224200.0
2009-05-27 13:10:00,6.74,6.77,6.74,6.77,83200.0,5.8614,5.8875,5.8614,5.8875,83200.0
2009-05-27 13:20:00,6.76,6.77,6.75,6.76,85200.0,5.8788,5.8875,5.8701,5.8788,85200.0
2009-05-27 13:30:00,6.77,6.77,6.73,6.73,123400.0,5.8875,5.8875,5.8527,5.8527,123400.0
2009-05-27 13:40:00,6.73,6.75,6.72,6.72,135300.0,5.8527,5.8701,5.844,5.844,135300.0
2009-05-27 13:50:00,6.72,6.73,6.7,6.71,196600.0,5.844,5.8527,5.8266,5.8353,196600.0
2009-05-27 14:00:00,6.71,6.72,6.67,6.67,183600.0,5.8353,5.844,5.8005,5.8005,183600.0
2009-05-27 14:10:00,6.67,6.69,6.65,6.66,236600.0,5.8005,5.8179,5.7832,5.7918,236600.0
2009-05-27 14:20:00,6.66,6.67,6.63,6.64,194700.0,5.7918,5.8005,5.7658,5.7745,194700.0
2009-05-27 14:30:00,6.64,6.68,6.63,6.68,125300.0,5.7745,5.8092,5.7658,5.8092,125300.0
2009-05-27 14:40:00,6.68,6.69,6.67,6.67,145000.0,5.8092,5.8179,5.8005,5.8005,145000.0
2009-05-27 14:50:00,6.67,6.68,6.65,6.65,91100.0,5.8005,5.8092,5.7832,5.7832,91100.0
2009-05-27 15:00:00,6.66,6.69,6.65,6.68,168500.0,5.7918,5.8179,5.7832,5.8092,168500.0
2009-05-27 15:10:00,6.68,6.69,6.65,6.65,165000.0,5.8092,5.8179,5.7832,5.7832,165000.0
2009-05-27 15:20:00,6.66,6.66,6.6,6.61,200200.0,5.7918,5.7918,5.7397,5.7484,200200.0
2009-05-27 15:30:00,6.61,6.62,6.6,6.6,162700.0,5.7484,5.7571,5.7397,5.7397,162700.0
2009-05-27 15:40:00,6.61,6.64,6.6,6.63,418000.0,5.7484,5.7745,5.7397,5.7658,418000.0
2009-05-27 15:50:00,6.63,6.64,6.6,6.6,502300.0,5.7658,5.7745,5.7397,5.7397,502300.0
2009-05-28 09:30:00,6.75,6.75,6.6,6.63,279100.0,5.8701,5.8701,5.7397,5.7658,279100.0
2009-05-28 09:40:00,6.62,6.65,6.62,6.63,193700.0,5.7571,5.7832,5.7571,5.7658,193700.0
2009-05-28 09:50:00,6.63,6.63,6.6,6.6,163900.0,5.7658,5.7658,5.7397,5.7397,163900.0
2009-05-28 10:00:00,6.6,6.63,6.59,6.62,350500.0,5.7397,5.7658,5.731,5.7571,350500.0
2009-05-28 10:10:00,6.63,6.67,6.59,6.66,321500.0,5.7658,5.8005,5.731,5.7918,321500.0
2009-05-28 10:20:00,6.65,6.7,6.64,6.66,385800.0,5.7832,5.8266,5.7745,5.7918,385800.0
2009-05-28 10:30:00,6.66,6.7,6.64,6.68,177000.0,5.7918,5.8266,5.7745,5.8092,177000.0
2009-05-28 10:40:00,6.69,6.7,6.67,6.68,172900.0,5.8179,5.8266,5.8005,5.8092,172900.0
2009-05-28 10:50:00,6.67,6.69,6.65,6.68,75300.0,5.8005,5.8179,5.7832,5.8092,75300.0
2009-05-28 11:00:00,6.69,6.7,6.68,6.68,130000.0,5.8179,5.8266,5.8092,5.8092,130000.0
2009-05-28 11:10:00,6.68,6.69,6.64,6.64,155400.0,5.8092,5.8179,5.7745,5.7745,155400.0
2009-05-28 11:20:00,6.64,6.68,6.64,6.65,89400.0,5.7745,5.8092,5.7745,5.7832,89400.0
2009-05-28 11:30:00,6.66,6.67,6.64,6.64,103300.0,5.7918,5.8005,5.7745,5.7745,103300.0
2009-05-28 11:40:00,6.64,6.66,6.62,6.66,153000.0,5.7745,5.7918,5.7571,5.7918,153000.0
2009-05-28 11:50:00,6.66,6.69,6.66,6.66,174000.0,5.7918,5.8179,5.7918,5.7918,174000.0
2009-05-28 12:00:00,6.67,6.68,6.61,6.61,71900.0,5.8005,5.8092,5.7484,5.7484,71900.0
2009-05-28 12:10:00,6.61,6.62,6.6,6.6,78100.0,5.7484,5.7571,5.7397,5.7397,78100.0
2009-05-28 12:20:00,6.6,6.61,6.6,6.6,43400.0,5.7397,5.7484,5.7397,5.7397,43400.0
2009-05-28 12:30:00,6.6,6.61,6.6,6.61,36900.0,5.7397,5.7484,5.7397,5.7484,36900.0
2009-05-28 12:40:00,6.6,6.61,6.6,6.6,163900.0,5.7397,5.7484,5.7397,5.7397,163900.0
2009-05-28 12:50:00,6.6,6.63,6.58,6.61,280000.0,5.7397,5.7658,5.7223,5.7484,280000.0
2009-05-28 13:00:00,6.61,6.66,6.59,6.63,252200.0,5.7484,5.7918,5.731,5.7658,252200.0
2009-05-28 13:10:00,6.63,6.69,6.63,6.68,160700.0,5.7658,5.8179,5.7658,5.8092,160700.0
2009-05-28 13:20:00,6.69,6.69,6.66,6.66,76100.0,5.8179,5.8179,5.7918,5.7918,76100.0
2009-05-28 13:30:00,6.66,6.67,6.65,6.65,114300.0,5.7918,5.8005,5.7832,5.7832,114300.0
2009-05-28 13:40:00,6.65,6.66,6.63,6.63,92400.0,5.7832,5.7918,5.7658,5.7658,92400.0
2009-05-28 13:50:00,6.64,6.64,6.59,6.61,142200.0,5.7745,5.7745,5.731,5.7484,142200.0
2009-05-28 14:00:00,6.61,6.62,6.6,6.62,92700.0,5.7484,5.7571,5.7397,5.7571,92700.0
2009-05-28 14:10:00,6.62,6.63,6.6,6.63,100100.0,5.7571,5.7658,5.7397,5.7658,100100.0
2009-05-28 14:20:00,6.63,6.66,6.62,6.64,74700.0,5.7658,5.7918,5.7571,5.7745,74700.0
2009-05-28 14:30:00,6.64,6.69,6.64,6.67,183000.0,5.7745,5.8179,5.7745,5.8005,183000.0
2009-05-28 14:40:00,6.67,6.68,6.66,6.68,161100.0,5.8005,5.8092,5.7918,5.8092,161100.0
2009-05-28 14:50:00,6.68,6.69,6.67,6.68,214400.0,5.8092,5.8179,5.8005,5.8092,214400.0
2009-05-28 15:00:00,6.68,6.7,6.66,6.66,365500.0,5.8092,5.8266,5.7918,5.7918,365500.0
2009-05-28 15:10:00,6.67,6.68,6.63,6.68,266100.0,5.8005,5.8092,5.7658,5.8092,266100.0
2009-05-28 15:20:00,6.67,6.68,6.66,6.67,636100.0,5.8005,5.8092,5.7918,5.8005,636100.0
2009-05-28 15:30:00,6.68,6.68,6.65,6.68,453000.0,5.8092,5.8092,5.7832,5.8092,453000.0
2009-05-28 15:40:00,6.68,6.68,6.67,6.68,364900.0,5.8092,5.8092,5.8005,5.8092,364900.0
2009-05-28 15:50:00,6.68,6.68,6.63,6.66,592300.0,5.8092,5.8092,5.7658,5.7918,592300.0
2009-05-29 09:30:00,6.7,6.7,6.63,6.68,110100.0,5.8266,5.8266,5.7658,5.8092,110100.0
2009-05-29 09:40:00,6.67,6.69,6.62,6.63,211900.0,5.8005,5.8179,5.7571,5.7658,211900.0
2009-05-29 09:50:00,6.63,6.69,6.63,6.66,132900.0,5.7658,5.8179,5.7658,5.7918,132900.0
2009-05-29 10:00:00,6.67,6.72,6.65,6.71,267400.0,5.8005,5.844,5.7832,5.8353,267400.0
2009-05-29 10:10:00,6.7,6.72,6.68,6.69,223900.0,5.8266,5.844,5.8092,5.8179,223900.0
2009-05-29 10:20:00,6.69,6.7,6.66,6.68,264000.0,5.8179,5.8266,5.7918,5.8092,264000.0
2009-05-29 10:30:00,6.69,6.69,6.64,6.66,266500.0,5.8179,5.8179,5.7745,5.7918,266500.0
2009-05-29 10:40:00,6.66,6.66,6.62,6.63,195500.0,5.7918,5.7918,5.7571,5.7658,195500.0
2009-05-29 10:50:00,6.64,6.64,6.62,6.64,170800.0,5.7745,5.7745,5.7571,5.7745,170800.0
2009-05-29 11:00:00,6.63,6.64,6.6,6.63,294300.0,5.7658,5.7745,5.7397,5.7658,294300.0
2009-05-29 11:10:00,6.63,6.63,6.6,6.61,115200.0,5.7658,5.7658,5.7397,5.7484,115200.0
2009-05-29 11:20:00,6.61,6.64,6.6,6.6,132400.0,5.7484,5.7745,5.7397,5.7397,132400.0
2009-05-29 11:30:00,6.6,6.61,6.58,6.6,240100.0,5.7397,5.7484,5.7223,5.7397,240100.0
2009-05-29 11:40:00,6.61,6.65,6.6,6.64,155700.0,5.7484,5.7832,5.7397,5.7745,155700.0
2009-05-29 11:50:00,6.64,6.64,6.62,6.63,114400.0,5.7745,5.7745,5.7571,5.7658,114400.0
2009-05-29 12:00:00,6.62,6.67,6.62,6.64,119500.0,5.7571,5.8005,5.7571,5.7745,119500.0
2009-05-29 12:10:00,6.63,6.67,6.63,6.67,84900.0,5.7658,5.8005,5.7658,5.8005,84900.0
2009-05-29 12:20:00,6.67,6.67,6.64,6.67,115000.0,5.8005,5.8005,5.7745,5.8005,115000.0
2009-05-29 12:30:00,6.67,6.7,6.65,6.67,230200.0,5.8005,5.8266,5.7832,5.8005,230200.0
2009-05-29 12:40:00,6.66,6.72,6.65,6.71,221500.0,5.7918,5.844,5.7832,5.8353,221500.0
2009-05-29 12:50:00,6.71,6.72,6.71,6.71,60600.0,5.8353,5.844,5.8353,5.8353,60600.0
2009-05-29 13:00:00,6.72,6.73,6.7,6.7,319200.0,5.844,5.8527,5.8266,5.8266,319200.0
2009-05-29 13:10:00,6.7,6.72,6.7,6.72,24500.0,5.8266,5.844,5.8266,5.844,24500.0
2009-05-29 13:20:00,6.72,6.73,6.71,6.72,59400.0,5.844,5.8527,5.8353,5.844,59400.0
2009-05-29 13:30:00,6.72,6.74,6.71,6.71,131700.0,5.844,5.8614,5.8353,5.8353,131700.0
2009-05-29 13:40:00,6.71,6.72,6.71,6.72,22400.0,5.8353,5.844,5.8353,5.844,22400.0
2009-05-29 13:50:00,6.72,6.72,6.71,6.71,36100.0,5.844,5.844,5.8353,5.8353,36100.0
2009-05-29 14:00:00,6.72,6.72,6.71,6.72,24200.0,5.844,5.844,5.8353,5.844,24200.0
2009-05-29 14:10:00,6.72,6.73,6.7,6.7,168100.0,5.844,5.8527,5.8266,5.8266,168100.0
2009-05-29 14:20:00,6.71,6.71,6.67,6.67,126100.0,5.8353,5.8353,5.8005,5.8005,126100.0
2009-05-29 14:30:00,6.67,6.68,6.66,6.67,131300.0,5.8005,5.8092,5.7918,5.8005,131300.0
2009-05-29 14:40:00,6.67,6.68,6.64,6.64,126200.0,5.8005,5.8092,5.7745,5.7745,126200.0
2009-05-29 14:50:00,6.65,6.66,6.62,6.66,115400.0,5.7832,5.7918,5.7571,5.7918,115400.0
2009-05-29 15:00:00,6.67,6.69,6.65,6.69,113000.0,5.8005,5.8179,5.7832,5.8179,113000.0
2009-05-29 15:10:00,6.69,6.7,6.67,6.69,123100.0,5.8179,5.8266,5.8005,5.8179,123100.0
2009-05-29 15:20:00,6.68,6.69,6.65,6.67,217700.0,5.8092,5.8179,5.7832,5.8005,217700.0
2009-05-29 15:30:00,6.67,6.67,6.65,6.67,146200.0,5.8005,5.8005,5.7832,5.8005,146200.0
2009-05-29 15:40:00,6.67,6.69,6.66,6.69,224900.0,5.8005,5.8179,5.7918,5.8179,224900.0
2009-05-29 15:50:00,6.69,6.74,6.68,6.73,711600.0,5.8179,5.8614,5.8092,5.8527,711600.0
2009-06-01 09:30:00,6.83,6.86,6.71,6.78,249100.0,5.9397,5.9658,5.8353,5.8962,249100.0
2009-06-01 09:40:00,6.79,6.85,6.77,6.83,430000.0,5.9049,5.9571,5.8875,5.9397,430000.0
2009-06-01 09:50:00,6.83,6.84,6.78,6.82,263700.0,5.9397,5.9484,5.8962,5.931,263700.0
2009-06-01 10:00:00,6.83,6.86,6.82,6.82,317700.0,5.9397,5.9658,5.931,5.931,317700.0
2009-06-01 10:10:00,6.82,6.85,6.82,6.85,249400.0,5.931,5.9571,5.931,5.9571,249400.0
2009-06-01 10:20:00,6.85,6.88,6.83,6.83,327900.0,5.9571,5.9832,5.9397,5.9397,327900.0
2009-06-01 10:30:00,6.83,6.86,6.82,6.86,227400.0,5.9397,5.9658,5.931,5.9658,227400.0
2009-06-01 10:40:00,6.86,6.89,6.84,6.88,334600.0,5.9658,5.9919,5.9484,5.9832,334600.0
2009-06-01 10:50:00,6.89,6.94,6.88,6.93,343900.0,5.9919,6.0353,5.9832,6.0267,343900.0
2009-06-01 11:00:00,6.94,6.98,6.93,6.96,296700.0,6.0353,6.0701,6.0267,6.0527,296700.0
2009-06-01 11:10:00,6.96,6.96,6.92,6.92,341600.0,6.0527,6.0527,6.018,6.018,341600.0
2009-06-01 11:20:00,6.92,6.95,6.9,6.94,211200.0,6.018,6.044,6.0006,6.0353,211200.0
2009-06-01 11:30:00,6.94,6.95,6.92,6.94,218600.0,6.0353,6.044,6.018,6.0353,218600.0
2009-06-01 11:40:00,6.94,6.94,6.91,6.92,127400.0,6.0353,6.0353,6.0093,6.018,127400.0
2009-06-01 11:50:00,6.93,6.95,6.92,6.94,203100.0,6.0267,6.044,6.018,6.0353,203100.0
2009-06-01 12:00:00,6.93,6.94,6.9,6.92,297700.0,6.0267,6.0353,6.0006,6.018,297700.0
2009-06-01 12:10:00,6.91,6.92,6.91,6.92,199600.0,6.0093,6.018,6.0093,6.018,199600.0
2009-06-01 12:20:00,6.92,6.92,6.91,6.92,59000.0,6.018,6.018,6.0093,6.018,59000.0
2009-06-01 12:30:00,6.92,6.93,6.91,6.92,248700.0,6.018,6.0267,6.0093,6.018,248700.0
2009-06-01 12:40:00,6.92,6.92,6.87,6.91,401400.0,6.018,6.018,5.9745,6.0093,401400.0
2009-06-01 12:50:00,6.9,6.92,6.9,6.9,370800.0,6.0006,6.018,6.0006,6.0006,370800.0
2009-06-01 13:00:00,6.9,6.92,6.9,6.91,211600.0,6.0006,6.018,6.0006,6.0093,211600.0
2009-06-01 13:10:00,6.91,6.91,6.9,6.91,23900.0,6.0093,6.0093,6.0006,6.0093,23900.0
2009-06-01 13:20:00,6.91,6.93,6.9,6.92,141700.0,6.0093,6.0267,6.0006,6.018,141700.0
2009-06-01 13:30:00,6.92,6.93,6.91,6.92,76700.0,6.018,6.0267,6.0093,6.018,76700.0
2009-06-01 13:40:00,6.92,6.93,6.91,6.93,148700.0,6.018,6.0267,6.0093,6.0267,148700.0
2009-06-01 13:50:00,6.93,6.95,6.92,6.94,338000.0,6.0267,6.044,6.018,6.0353,338000.0
2009-06-01 14:00:00,6.93,6.95,6.93,6.95,186100.0,6.0267,6.044,6.0267,6.044,186100.0
2009-06-01 14:10:00,6.95,6.95,6.92,6.93,328200.0,6.044,6.044,6.018,6.0267,328200.0
2009-06-01 14:20:00,6.93,6.95,6.92,6.92,233400.0,6.0267,6.044,6.018,6.018,233400.0
2009-06-01 14:30:00,6.93,6.95,6.92,6.94,190600.0,6.0267,6.044,6.018,6.0353,190600.0
2009-06-01 14:40:00,6.95,6.95,6.9,6.91,511700.0,6.044,6.044,6.0006,6.0093,511700.0
2009-06-01 14:50:00,6.91,6.91,6.89,6.9,388800.0,6.0093,6.0093,5.9919,6.0006,388800.0
2009-06-01 15:00:00,6.9,6.91,6.88,6.9,544600.0,6.0006,6.0093,5.9832,6.0006,544600.0
2009-06-01 15:10:00,6.9,6.91,6.82,6.86,914900.0,6.0006,6.0093,5.931,5.9658,914900.0
2009-06-01 15:20:00,6.86,6.91,6.84,6.91,696800.0,5.9658,6.0093,5.9484,6.0093,696800.0
2009-06-01 15:30:00,6.9,6.92,6.89,6.9,383000.0,6.0006,6.018,5.9919,6.0006,383000.0
2009-06-01 15:40:00,6.9,6.91,6.86,6.88,294100.0,6.0006,6.0093,5.9658,5.9832,294100.0
2009-06-01 15:50:00,6.87,6.92,6.87,6.89,616200.0,5.9745,6.018,5.9745,5.9919,616200.0
2009-06-02 09:30:00,6.9,7.0,6.88,7.0,314100.0,6.0006,6.0875,5.9832,6.0875,314100.0
2009-06-02 09:40:00,7.0,7.04,6.97,7.03,521100.0,6.0875,6.1223,6.0614,6.1136,521100.0
2009-06-02 09:50:00,7.04,7.07,7.02,7.04,410600.0,6.1223,6.1484,6.1049,6.1223,410600.0
2009-06-02 10:00:00,7.05,7.16,7.05,7.15,925500.0,6.131,6.2267,6.131,6.218,925500.0
2009-06-02 10:10:00,7.15,7.17,7.12,7.16,477700.0,6.218,6.2354,6.1919,6.2267,477700.0
2009-06-02 10:20:00,7.15,7.19,7.11,7.13,572600.0,6.218,6.2528,6.1832,6.2006,572600.0
2009-06-02 10:30:00,7.13,7.2,7.13,7.2,344300.0,6.2006,6.2615,6.2006,6.2615,344300.0
2009-06-02 10:40:00,7.2,7.22,7.15,7.16,572600.0,6.2615,6.2788,6.218,6.2267,572600.0
2009-06-02 10:50:00,7.16,7.17,7.1,7.12,459400.0,6.2267,6.2354,6.1745,6.1919,459400.0
2009-06-02 11:00:00,7.12,7.16,7.11,7.13,198200.0,6.1919,6.2267,6.1832,6.2006,198200.0
2009-06-02 11:10:00,7.12,7.15,7.1,7.15,250800.0,6.1919,6.218,6.1745,6.218,250800.0
2009-06-02 11:20:00,7.15,7.15,7.1,7.1,295300.0,6.218,6.218,6.1745,6.1745,295300.0
2009-06-02 11:30:00,7.11,7.12,7.05,7.06,299200.0,6.1832,6.1919,6.131,6.1397,299200.0
2009-06-02 11:40:00,7.06,7.08,7.05,7.07,149600.0,6.1397,6.1571,6.131,6.1484,149600.0
2009-06-02 11:50:00,7.06,7.09,7.06,7.07,285900.0,6.1397,6.1658,6.1397,6.1484,285900.0
2009-06-02 12:00:00,7.08,7.09,7.06,7.07,297100.0,6.1571,6.1658,6.1397,6.1484,297100.0
2009-06-02 12:10:00,7.06,7.08,7.06,7.08,96300.0,6.1397,6.1571,6.1397,6.1571,96300.0
2009-06-02 12:20:00,7.08,7.1,7.07,7.08,510800.0,6.1571,6.1745,6.1484,6.1571,510800.0
2009-06-02 12:30:00,7.08,7.1,7.07,7.09,244700.0,6.1571,6.1745,6.1484,6.1658,244700.0
2009-06-02 12:40:00,7.09,7.11,7.07,7.07,124900.0,6.1658,6.1832,6.1484,6.1484,124900.0
2009-06-02 12:50:00,7.07,7.11,7.07,7.09,167100.0,6.1484,6.1832,6.1484,6.1658,167100.0
2009-06-02 13:00:00,7.09,7.09,7.07,7.07,49000.0,6.1658,6.1658,6.1484,6.1484,49000.0
2009-06-02 13:10:00,7.07,7.09,7.06,7.08,132700.0,6.1484,6.1658,6.1397,6.1571,132700.0
2009-06-02 13:20:00,7.09,7.11,7.08,7.11,80400.0,6.1658,6.1832,6.1571,6.1832,80400.0
2009-06-02 13:30:00,7.1,7.13,7.1,7.11,72000.0,6.1745,6.2006,6.1745,6.1832,72000.0
2009-06-02 13:40:00,7.11,7.14,7.1,7.12,117400.0,6.1832,6.2093,6.1745,6.1919,117400.0
2009-06-02 13:50:00,7.12,7.12,7.06,7.07,336900.0,6.1919,6.1919,6.1397,6.1484,336900.0
2009-06-02 14:00:00,7.07,7.08,7.02,7.04,461600.0,6.1484,6.1571,6.1049,6.1223,461600.0
2009-06-02 14:10:00,7.04,7.07,7.03,7.06,94700.0,6.1223,6.1484,6.1136,6.1397,94700.0
2009-06-02 14:20:00,7.06,7.07,6.97,6.97,814000.0,6.1397,6.1484,6.0614,6.0614,814000.0
2009-06-02 14:30:00,6.96,7.06,6.95,7.06,258900.0,6.0527,6.1397,6.044,6.1397,258900.0
2009-06-02 14:40:00,7.06,7.07,7.02,7.02,193900.0,6.1397,6.1484,6.1049,6.1049,193900.0
2009-06-02 14:50:00,7.02,7.05,7.02,7.04,123200.0,6.1049,6.131,6.1049,6.1223,123200.0
2009-06-02 15:00:00,7.05,7.1,7.04,7.09,235300.0,6.131,6.1745,6.1223,6.1658,235300.0
2009-06-02 15:10:00,7.1,7.1,7.05,7.05,305500.0,6.1745,6.1745,6.131,6.131,305500.0
2009-06-02 15:20:00,7.06,7.09,7.04,7.07,227100.0,6.1397,6.1658,6.1223,6.1484,227100.0
2009-06-02 15:30:00,7.06,7.08,7.05,7.06,180600.0,6.1397,6.1571,6.131,6.1397,180600.0
2009-06-02 15:40:00,7.07,7.09,7.05,7.08,320000.0,6.1484,6.1658,6.131,6.1571,320000.0
2009-06-02 15:50:00,7.08,7.08,7.03,7.05,432700.0,6.1571,6.1571,6.1136,6.131,432700.0
2009-06-03 09:30:00,6.99,7.07,6.95,6.99,259100.0,6.0788,6.1484,6.044,6.0788,259100.0
2009-06-03 09:40:00,6.99,7.0,6.92,6.94,235400.0,6.0788,6.0875,6.018,6.0353,235400.0
2009-06-03 09:50:00,6.94,6.95,6.88,6.92,197300.0,6.0353,6.044,5.9832,6.018,197300.0
2009-06-03 10:00:00,6.92,6.94,6.91,6.93,171500.0,6.018,6.0353,6.0093,6.0267,171500.0
2009-06-03 10:10:00,6.94,6.98,6.93,6.94,133200.0,6.0353,6.0701,6.0267,6.0353,133200.0
2009-06-03 10:20:00,6.94,6.96,6.91,6.96,139800.0,6.0353,6.0527,6.0093,6.0527,139800.0
2009-06-03 10:30:00,6.97,7.0,6.94,6.99,314500.0,6.0614,6.0875,6.0353,6.0788,314500.0
2009-06-03 10:40:00,6.99,7.04,6.94,6.95,275900.0,6.0788,6.1223,6.0353,6.044,275900.0
2009-06-03 10:50:00,6.95,6.98,6.94,6.96,127100.0,6.044,6.0701,6.0353,6.0527,127100.0
2009-06-03 11:00:00,6.95,6.98,6.95,6.95,157000.0,6.044,6.0701,6.044,6.044,157000.0
2009-06-03 11:10:00,6.95,6.98,6.95,6.97,220500.0,6.044,6.0701,6.044,6.0614,220500.0
2009-06-03 11:20:00,6.97,6.99,6.97,6.99,225000.0,6.0614,6.0788,6.0614,6.0788,225000.0
2009-06-03 11:30:00,6.99,7.02,6.99,7.0,186100.0,6.0788,6.1049,6.0788,6.0875,186100.0
2009-06-03 11:40:00,7.0,7.03,6.98,6.98,115800.0,6.0875,6.1136,6.0701,6.0701,115800.0
2009-06-03 11:50:00,6.99,6.99,6.95,6.95,185600.0,6.0788,6.0788,6.044,6.044,185600.0
2009-06-03 12:00:00,6.95,6.96,6.94,6.95,67500.0,6.044,6.0527,6.0353,6.044,67500.0
2009-06-03 12:10:00,6.94,6.95,6.92,6.93,124000.0,6.0353,6.044,6.018,6.0267,124000.0
2009-06-03 12:20:00,6.93,6.95,6.91,6.92,112000.0,6.0267,6.044,6.0093,6.018,112000.0
2009-06-03 12:30:00,6.92,6.93,6.91,6.92,102600.0,6.018,6.0267,6.0093,6.018,102600.0
2009-06-03 12:40:00,6.93,6.93,6.91,6.93,90000.0,6.0267,6.0267,6.0093,6.0267,90000.0
2009-06-03 12:50:00,6.93,6.93,6.91,6.91,107700.0,6.0267,6.0267,6.0093,6.0093,107700.0
2009-06-03 13:00:00,6.91,6.92,6.91,6.91,81100.0,6.0093,6.018,6.0093,6.0093,81100.0
2009-06-03 13:10:00,6.91,6.93,6.91,6.92,88600.0,6.0093,6.0267,6.0093,6.018,88600.0
2009-06-03 13:20:00,6.92,6.93,6.92,6.93,87100.0,6.018,6.0267,6.018,6.0267,87100.0
2009-06-03 13:30:00,6.93,6.94,6.92,6.94,69100.0,6.0267,6.0353,6.018,6.0353,69100.0
2009-06-03 13:40:00,6.94,6.95,6.93,6.93,65100.0,6.0353,6.044,6.0267,6.0267,65100.0
2009-06-03 13:50:00,6.94,6.94,6.93,6.94,76100.0,6.0353,6.0353,6.0267,6.0353,76100.0
2009-06-03 14:00:00,6.94,6.97,6.93,6.97,96500.0,6.0353,6.0614,6.0267,6.0614,96500.0
2009-06-03 14:10:00,6.96,6.97,6.94,6.96,125000.0,6.0527,6.0614,6.0353,6.0527,125000.0
2009-06-03 14:20:00,6.96,6.98,6.95,6.98,76500.0,6.0527,6.0701,6.044,6.0701,76500.0
2009-06-03 14:30:00,6.98,6.98,6.97,6.98,51800.0,6.0701,6.0701,6.0614,6.0701,51800.0
2009-06-03 14:40:00,6.98,6.98,6.97,6.98,85200.0,6.0701,6.0701,6.0614,6.0701,85200.0
2009-06-03 14:50:00,6.98,7.0,6.97,6.98,171600.0,6.0701,6.0875,6.0614,6.0701,171600.0
2009-06-03 15:00:00,6.98,6.99,6.86,6.91,1234700.0,6.0701,6.0788,5.9658,6.0093,1234700.0
2009-06-03 15:10:00,6.91,6.96,6.91,6.95,291200.0,6.0093,6.0527,6.0093,6.044,291200.0
2009-06-03 15:20:00,6.95,6.95,6.93,6.94,216500.0,6.044,6.044,6.0267,6.0353,216500.0
2009-06-03 15:30:00,6.93,6.96,6.93,6.95,274100.0,6.0267,6.0527,6.0267,6.044,274100.0
2009-06-03 15:40:00,6.94,6.98,6.94,6.97,433700.0,6.0353,6.0701,6.0353,6.0614,433700.0
2009-06-03 15:50:00,6.96,6.99,6.96,6.98,475400.0,6.0527,6.0788,6.0527,6.0701,475400.0
2009-06-04 09:30:00,7.0,7.01,6.9,6.91,229100.0,6.0875,6.0962,6.0006,6.0093,229100.0
2009-06-04 09:40:00,6.91,6.93,6.89,6.9,163600.0,6.0093,6.0267,5.9919,6.0006,163600.0
2009-06-04 09:50:00,6.91,6.96,6.9,6.94,250500.0,6.0093,6.0527,6.0006,6.0353,250500.0
2009-06-04 10:00:00,6.95,6.95,6.87,6.88,203700.0,6.044,6.044,5.9745,5.9832,203700.0
2009-06-04 10:10:00,6.87,6.9,6.87,6.89,125700.0,5.9745,6.0006,5.9745,5.9919,125700.0
2009-06-04 10:20:00,6.89,6.95,6.88,6.91,847700.0,5.9919,6.044,5.9832,6.0093,847700.0
2009-06-04 10:30:00,6.92,6.93,6.88,6.89,476400.0,6.018,6.0267,5.9832,5.9919,476400.0
2009-06-04 10:40:00,6.89,6.9,6.81,6.83,388300.0,5.9919,6.0006,5.9223,5.9397,388300.0
2009-06-04 10:50:00,6.84,6.9,6.83,6.9,182800.0,5.9484,6.0006,5.9397,6.0006,182800.0
2009-06-04 11:00:00,6.89,6.9,6.87,6.89,130000.0,5.9919,6.0006,5.9745,5.9919,130000.0
2009-06-04 11:10:00,6.89,6.9,6.89,6.89,71900.0,5.9919,6.0006,5.9919,5.9919,71900.0
2009-06-04 11:20:00,6.89,6.9,6.89,6.89,95100.0,5.9919,6.0006,5.9919,5.9919,95100.0
2009-06-04 11:30:00,6.89,6.9,6.85,6.88,130100.0,5.9919,6.0006,5.9571,5.9832,130100.0
2009-06-04 11:40:00,6.87,6.88,6.85,6.87,177200.0,5.9745,5.9832,5.9571,5.9745,177200.0
2009-06-04 11:50:00,6.87,6.88,6.84,6.85,176800.0,5.9745,5.9832,5.9484,5.9571,176800.0
2009-06-04 12:00:00,6.84,6.85,6.82,6.85,111500.0,5.9484,5.9571,5.931,5.9571,111500.0
2009-06-04 12:10:00,6.84,6.86,6.84,6.86,112800.0,5.9484,5.9658,5.9484,5.9658,112800.0
2009-06-04 12:20:00,6.85,6.87,6.85,6.87,168000.0,5.9571,5.9745,5.9571,5.9745,168000.0
2009-06-04 12:30:00,6.86,6.87,6.86,6.86,99100.0,5.9658,5.9745,5.9658,5.9658,99100.0
2009-06-04 12:40:00,6.86,6.87,6.85,6.86,92500.0,5.9658,5.9745,5.9571,5.9658,92500.0
2009-06-04 12:50:00,6.87,6.87,6.86,6.87,120800.0,5.9745,5.9745,5.9658,5.9745,120800.0
2009-06-04 13:00:00,6.86,6.88,6.84,6.87,250300.0,5.9658,5.9832,5.9484,5.9745,250300.0
2009-06-04 13:10:00,6.86,6.87,6.86,6.87,88600.0,5.9658,5.9745,5.9658,5.9745,88600.0
2009-06-04 13:20:00,6.86,6.88,6.86,6.87,118200.0,5.9658,5.9832,5.9658,5.9745,118200.0
2009-06-04 13:30:00,6.87,6.88,6.86,6.87,141900.0,5.9745,5.9832,5.9658,5.9745,141900.0
2009-06-04 13:40:00,6.86,6.87,6.85,6.86,131100.0,5.9658,5.9745,5.9571,5.9658,131100.0
2009-06-04 13:50:00,6.86,6.87,6.84,6.87,210400.0,5.9658,5.9745,5.9484,5.9745,210400.0
2009-06-04 14:00:00,6.87,6.9,6.86,6.88,251500.0,5.9745,6.0006,5.9658,5.9832,251500.0
2009-06-04 14:10:00,6.87,6.88,6.86,6.86,113000.0,5.9745,5.9832,5.9658,5.9658,113000.0
2009-06-04 14:20:00,6.86,6.88,6.86,6.87,133800.0,5.9658,5.9832,5.9658,5.9745,133800.0
2009-06-04 14:30:00,6.88,6.88,6.85,6.85,109200.0,5.9832,5.9832,5.9571,5.9571,109200.0
2009-06-04 14:40:00,6.85,6.87,6.85,6.86,177100.0,5.9571,5.9745,5.9571,5.9658,177100.0
2009-06-04 14:50:00,6.85,6.86,6.84,6.85,162000.0,5.9571,5.9658,5.9484,5.9571,162000.0
2009-06-04 15:00:00,6.85,6.87,6.85,6.85,155800.0,5.9571,5.9745,5.9571,5.9571,155800.0
2009-06-04 15:10:00,6.86,6.87,6.85,6.85,265300.0,5.9658,5.9745,5.9571,5.9571,265300.0
2009-06-04 15:20:00,6.86,6.87,6.85,6.87,205600.0,5.9658,5.9745,5.9571,5.9745,205600.0
2009-06-04 15:30:00,6.86,6.88,6.85,6.87,315100.0,5.9658,5.9832,5.9571,5.9745,315100.0
2009-06-04 15:40:00,6.87,6.88,6.85,6.86,509200.0,5.9745,5.9832,5.9571,5.9658,509200.0
2009-06-04 15:50:00,6.86,6.87,6.85,6.86,770800.0,5.9658,5.9745,5.9571,5.9658,770800.0
2009-06-05 09:30:00,6.99,7.01,6.89,6.93,505800.0,6.0788,6.0962,5.9919,6.0267,505800.0
2009-06-05 09:40:00,6.94,6.95,6.88,6.9,607400.0,6.0353,6.044,5.9832,6.0006,607400.0
2009-06-05 09:50:00,6.89,6.9,6.88,6.89,328500.0,5.9919,6.0006,5.9832,5.9919,328500.0
2009-06-05 10:00:00,6.88,6.89,6.82,6.86,627400.0,5.9832,5.9919,5.931,5.9658,627400.0
2009-06-05 10:10:00,6.86,6.87,6.82,6.86,190900.0,5.9658,5.9745,5.931,5.9658,190900.0
2009-06-05 10:20:00,6.86,6.87,6.85,6.86,113000.0,5.9658,5.9745,5.9571,5.9658,113000.0
2009-06-05 10:30:00,6.86,6.91,6.85,6.9,638700.0,5.9658,6.0093,5.9571,6.0006,638700.0
2009-06-05 10:40:00,6.9,6.91,6.89,6.9,163700.0,6.0006,6.0093,5.9919,6.0006,163700.0
2009-06-05 10:50:00,6.9,6.9,6.85,6.87,327100.0,6.0006,6.0006,5.9571,5.9745,327100.0
2009-06-05 11:00:00,6.88,6.91,6.87,6.91,241200.0,5.9832,6.0093,5.9745,6.0093,241200.0
2009-06-05 11:10:00,6.9,6.92,6.9,6.9,140700.0,6.0006,6.018,6.0006,6.0006,140700.0
2009-06-05 11:20:00,6.91,6.93,6.91,6.91,171700.0,6.0093,6.0267,6.0093,6.0093,171700.0
2009-06-05 11:30:00,6.91,6.92,6.85,6.85,376700.0,6.0093,6.018,5.9571,5.9571,376700.0
2009-06-05 11:40:00,6.86,6.87,6.8,6.83,673700.0,5.9658,5.9745,5.9136,5.9397,673700.0
2009-06-05 11:50:00,6.82,6.85,6.79,6.83,413300.0,5.931,5.9571,5.9049,5.9397,413300.0
2009-06-05 12:00:00,6.82,6.85,6.82,6.85,122500.0,5.931,5.9571,5.931,5.9571,122500.0
2009-06-05 12:10:00,6.84,6.86,6.82,6.86,142000.0,5.9484,5.9658,5.931,5.9658,142000.0
2009-06-05 12:20:00,6.86,6.89,6.84,6.85,262200.0,5.9658,5.9919,5.9484,5.9571,262200.0
2009-06-05 12:30:00,6.85,6.86,6.83,6.84,136700.0,5.9571,5.9658,5.9397,5.9484,136700.0
2009-06-05 12:40:00,6.84,6.84,6.81,6.83,111200.0,5.9484,5.9484,5.9223,5.9397,111200.0
2009-06-05 12:50:00,6.84,6.85,6.8,6.84,191200.0,5.9484,5.9571,5.9136,5.9484,191200.0
2009-06-05 13:00:00,6.84,6.88,6.84,6.86,113000.0,5.9484,5.9832,5.9484,5.9658,113000.0
2009-06-05 13:10:00,6.87,6.87,6.83,6.83,147800.0,5.9745,5.9745,5.9397,5.9397,147800.0
2009-06-05 13:20:00,6.83,6.85,6.83,6.85,204300.0,5.9397,5.9571,5.9397,5.9571,204300.0
2009-06-05 13:30:00,6.84,6.89,6.84,6.88,104100.0,5.9484,5.9919,5.9484,5.9832,104100.0
2009-06-05 13:40:00,6.88,6.89,6.86,6.88,144500.0,5.9832,5.9919,5.9658,5.9832,144500.0
2009-06-05 13:50:00,6.89,6.89,6.85,6.85,128400.0,5.9919,5.9919,5.9571,5.9571,128400.0
2009-06-05 14:00:00,6.85,6.86,6.85,6.85,84200.0,5.9571,5.9658,5.9571,5.9571,84200.0
2009-06-05 14:10:00,6.86,6.87,6.85,6.86,75400.0,5.9658,5.9745,5.9571,5.9658,75400.0
2009-06-05 14:20:00,6.86,6.89,6.86,6.88,192600.0,5.9658,5.9919,5.9658,5.9832,192600.0
2009-06-05 14:30:00,6.87,6.89,6.86,6.88,169000.0,5.9745,5.9919,5.9658,5.9832,169000.0
2009-06-05 14:40:00,6.88,6.89,6.85,6.86,280800.0,5.9832,5.9919,5.9571,5.9658,280800.0
2009-06-05 14:50:00,6.86,6.88,6.85,6.85,193500.0,5.9658,5.9832,5.9571,5.9571,193500.0
2009-06-05 15:00:00,6.85,6.91,6.85,6.91,417000.0,5.9571,6.0093,5.9571,6.0093,417000.0
2009-06-05 15:10:00,6.91,6.93,6.88,6.9,201400.0,6.0093,6.0267,5.9832,6.0006,201400.0
2009-06-05 15:20:00,6.89,6.91,6.89,6.9,145200.0,5.9919,6.0093,5.9919,6.0006,145200.0
2009-06-05 15:30:00,6.9,6.93,6.89,6.92,223300.0,6.0006,6.0267,5.9919,6.018,223300.0
2009-06-05 15:40:00,6.92,6.93,6.88,6.89,297100.0,6.018,6.0267,5.9832,5.9919,297100.0
2009-06-05 15:50:00,6.88,6.91,6.88,6.91,364100.0,5.9832,6.0093,5.9832,6.0093,364100.0
2009-06-08 09:30:00,6.91,6.91,6.8,6.82,291300.0,6.0132,6.0132,5.9175,5.9349,291300.0
2009-06-08 09:40:00,6.81,6.83,6.8,6.8,148300.0,5.9262,5.9436,5.9175,5.9175,148300.0
2009-06-08 09:50:00,6.8,6.82,6.75,6.76,169100.0,5.9175,5.9349,5.874,5.8827,169100.0
2009-06-08 10:00:00,6.75,6.8,6.75,6.78,93400.0,5.874,5.9175,5.874,5.9001,93400.0
2009-06-08 10:10:00,6.78,6.79,6.75,6.76,99400.0,5.9001,5.9088,5.874,5.8827,99400.0
2009-06-08 10:20:00,6.76,6.78,6.75,6.77,146100.0,5.8827,5.9001,5.874,5.8914,146100.0
2009-06-08 10:30:00,6.77,6.86,6.76,6.85,321700.0,5.8914,5.9697,5.8827,5.961,321700.0
2009-06-08 10:40:00,6.86,6.88,6.85,6.87,148200.0,5.9697,5.9871,5.961,5.9784,148200.0
2009-06-08 10:50:00,6.87,6.88,6.81,6.82,133000.0,5.9784,5.9871,5.9262,5.9349,133000.0
2009-06-08 11:00:00,6.82,6.86,6.82,6.83,134800.0,5.9349,5.9697,5.9349,5.9436,134800.0
2009-06-08 11:10:00,6.82,6.82,6.8,6.81,68000.0,5.9349,5.9349,5.9175,5.9262,68000.0
2009-06-08 11:20:00,6.81,6.81,6.78,6.79,100600.0,5.9262,5.9262,5.9001,5.9088,100600.0
2009-06-08 11:30:00,6.78,6.82,6.78,6.82,89700.0,5.9001,5.9349,5.9001,5.9349,89700.0
2009-06-08 11:40:00,6.82,6.85,6.81,6.83,98200.0,5.9349,5.961,5.9262,5.9436,98200.0
2009-06-08 11:50:00,6.82,6.83,6.82,6.82,23700.0,5.9349,5.9436,5.9349,5.9349,23700.0
2009-06-08 12:00:00,6.82,6.86,6.82,6.86,175200.0,5.9349,5.9697,5.9349,5.9697,175200.0
2009-06-08 12:10:00,6.85,6.86,6.81,6.81,80100.0,5.961,5.9697,5.9262,5.9262,80100.0
2009-06-08 12:20:00,6.81,6.82,6.81,6.82,22600.0,5.9262,5.9349,5.9262,5.9349,22600.0
2009-06-08 12:30:00,6.81,6.84,6.81,6.83,84900.0,5.9262,5.9523,5.9262,5.9436,84900.0
2009-06-08 12:40:00,6.83,6.84,6.83,6.83,26600.0,5.9436,5.9523,5.9436,5.9436,26600.0
2009-06-08 12:50:00,6.83,6.84,6.81,6.81,35400.0,5.9436,5.9523,5.9262,5.9262,35400.0
2009-06-08 13:00:00,6.81,6.83,6.81,6.82,42200.0,5.9262,5.9436,5.9262,5.9349,42200.0
2009-06-08 13:10:00,6.82,6.83,6.81,6.81,38000.0,5.9349,5.9436,5.9262,5.9262,38000.0
2009-06-08 13:20:00,6.82,6.82,6.81,6.81,19700.0,5.9349,5.9349,5.9262,5.9262,19700.0
2009-06-08 13:30:00,6.81,6.83,6.81,6.82,63000.0,5.9262,5.9436,5.9262,5.9349,63000.0
2009-06-08 13:40:00,6.83,6.85,6.82,6.84,103200.0,5.9436,5.961,5.9349,5.9523,103200.0
2009-06-08 13:50:00,6.84,6.84,6.83,6.83,28300.0,5.9523,5.9523,5.9436,5.9436,28300.0
2009-06-08 14:00:00,6.83,6.84,6.81,6.81,83300.0,5.9436,5.9523,5.9262,5.9262,83300.0
2009-06-08 14:10:00,6.81,6.83,6.81,6.82,46900.0,5.9262,5.9436,5.9262,5.9349,46900.0
2009-06-08 14:20:00,6.82,6.83,6.82,6.83,88100.0,5.9349,5.9436,5.9349,5.9436,88100.0
2009-06-08 14:30:00,6.83,6.83,6.81,6.81,65800.0,5.9436,5.9436,5.9262,5.9262,65800.0
2009-06-08 14:40:00,6.82,6.83,6.8,6.81,152200.0,5.9349,5.9436,5.9175,5.9262,152200.0
2009-06-08 14:50:00,6.82,6.83,6.8,6.8,115500.0,5.9349,5.9436,5.9175,5.9175,115500.0
2009-06-08 15:00:00,6.8,6.82,6.8,6.81,138200.0,5.9175,5.9349,5.9175,5.9262,138200.0
2009-06-08 15:10:00,6.81,6.86,6.81,6.85,208700.0,5.9262,5.9697,5.9262,5.961,208700.0
2009-06-08 15:20:00,6.84,6.88,6.84,6.84,204400.0,5.9523,5.9871,5.9523,5.9523,204400.0
2009-06-08 15:30:00,6.84,6.88,6.84,6.85,263000.0,5.9523,5.9871,5.9523,5.961,263000.0
2009-06-08 15:40:00,6.85,6.86,6.84,6.84,181300.0,5.961,5.9697,5.9523,5.9523,181300.0
2009-06-08 15:50:00,6.84,6.85,6.82,6.82,541600.0,5.9523,5.961,5.9349,5.9349,541600.0
2009-06-09 09:30:00,6.83,6.91,6.75,6.76,310800.0,5.9436,6.0132,5.874,5.8827,310800.0
2009-06-09 09:40:00,6.76,6.8,6.75,6.77,241800.0,5.8827,5.9175,5.874,5.8914,241800.0
2009-06-09 09:50:00,6.77,6.77,6.75,6.75,150500.0,5.8914,5.8914,5.874,5.874,150500.0
2009-06-09 10:00:00,6.75,6.76,6.72,6.74,305000.0,5.874,5.8827,5.8479,5.8653,305000.0
2009-06-09 10:10:00,6.73,6.74,6.72,6.73,239700.0,5.8566,5.8653,5.8479,5.8566,239700.0
2009-06-09 10:20:00,6.73,6.74,6.7,6.71,239600.0,5.8566,5.8653,5.8305,5.8392,239600.0
2009-06-09 10:30:00,6.71,6.73,6.71,6.72,160100.0,5.8392,5.8566,5.8392,5.8479,160100.0
2009-06-09 10:40:00,6.72,6.75,6.72,6.74,167900.0,5.8479,5.874,5.8479,5.8653,167900.0
2009-06-09 10:50:00,6.74,6.75,6.73,6.74,114100.0,5.8653,5.874,5.8566,5.8653,114100.0
2009-06-09 11:00:00,6.75,6.75,6.74,6.74,101100.0,5.874,5.874,5.8653,5.8653,101100.0
2009-06-09 11:10:00,6.74,6.75,6.72,6.72,196400.0,5.8653,5.874,5.8479,5.8479,196400.0
2009-06-09 11:20:00,6.72,6.74,6.72,6.73,177500.0,5.8479,5.8653,5.8479,5.8566,177500.0
2009-06-09 11:30:00,6.73,6.75,6.72,6.74,163600.0,5.8566,5.874,5.8479,5.8653,163600.0
2009-06-09 11:40:00,6.74,6.76,6.74,6.75,126100.0,5.8653,5.8827,5.8653,5.874,126100.0
2009-06-09 11:50:00,6.75,6.76,6.75,6.76,66900.0,5.874,5.8827,5.874,5.8827,66900.0
2009-06-09 12:00:00,6.76,6.77,6.75,6.77,126400.0,5.8827,5.8914,5.874,5.8914,126400.0
2009-06-09 12:10:00,6.76,6.78,6.76,6.78,66100.0,5.8827,5.9001,5.8827,5.9001,66100.0
2009-06-09 12:20:00,6.78,6.8,6.77,6.8,101300.0,5.9001,5.9175,5.8914,5.9175,101300.0
2009-06-09 12:30:00,6.8,6.8,6.79,6.8,54700.0,5.9175,5.9175,5.9088,5.9175,54700.0
2009-06-09 12:40:00,6.79,6.81,6.79,6.81,93700.0,5.9088,5.9262,5.9088,5.9262,93700.0
2009-06-09 12:50:00,6.8,6.81,6.78,6.79,72600.0,5.9175,5.9262,5.9001,5.9088,72600.0
2009-06-09 13:00:00,6.78,6.81,6.78,6.8,160600.0,5.9001,5.9262,5.9001,5.9175,160600.0
2009-06-09 13:10:00,6.8,6.81,6.78,6.79,107400.0,5.9175,5.9262,5.9001,5.9088,107400.0
2009-06-09 13:20:00,6.78,6.82,6.78,6.82,132500.0,5.9001,5.9349,5.9001,5.9349,132500.0
2009-06-09 13:30:00,6.82,6.82,6.8,6.82,157700.0,5.9349,5.9349,5.9175,5.9349,157700.0
2009-06-09 13:40:00,6.82,6.85,6.82,6.84,174500.0,5.9349,5.961,5.9349,5.9523,174500.0
2009-06-09 13:50:00,6.84,6.85,6.84,6.84,60700.0,5.9523,5.961,5.9523,5.9523,60700.0
2009-06-09 14:00:00,6.84,6.85,6.83,6.83,90800.0,5.9523,5.961,5.9436,5.9436,90800.0
2009-06-09 14:10:00,6.84,6.84,6.82,6.83,99100.0,5.9523,5.9523,5.9349,5.9436,99100.0
2009-06-09 14:20:00,6.82,6.83,6.82,6.83,51200.0,5.9349,5.9436,5.9349,5.9436,51200.0
2009-06-09 14:30:00,6.82,6.83,6.8,6.8,140400.0,5.9349,5.9436,5.9175,5.9175,140400.0
2009-06-09 14:40:00,6.8,6.81,6.78,6.8,177400.0,5.9175,5.9262,5.9001,5.9175,177400.0
2009-06-09 14:50:00,6.8,6.8,6.77,6.8,251000.0,5.9175,5.9175,5.8914,5.9175,251000.0
2009-06-09 15:00:00,6.8,6.82,6.79,6.79,172200.0,5.9175,5.9349,5.9088,5.9088,172200.0
2009-06-09 15:10:00,6.8,6.8,6.77,6.79,225600.0,5.9175,5.9175,5.8914,5.9088,225600.0
2009-06-09 15:20:00,6.79,6.79,6.78,6.78,133800.0,5.9088,5.9088,5.9001,5.9001,133800.0
2009-06-09 15:30:00,6.79,6.82,6.78,6.81,310100.0,5.9088,5.9349,5.9001,5.9262,310100.0
2009-06-09 15:40:00,6.81,6.83,6.79,6.79,359200.0,5.9262,5.9436,5.9088,5.9088,359200.0
2009-06-09 15:50:00,6.8,6.83,6.79,6.81,488400.0,5.9175,5.9436,5.9088,5.9262,488400.0
2009-06-10 09:30:00,6.81,6.85,6.75,6.75,145000.0,5.9262,5.961,5.874,5.874,145000.0
2009-06-10 09:40:00,6.76,6.76,6.72,6.73,174200.0,5.8827,5.8827,5.8479,5.8566,174200.0
2009-06-10 09:50:00,6.73,6.79,6.71,6.79,557000.0,5.8566,5.9088,5.8392,5.9088,557000.0
2009-06-10 10:00:00,6.79,6.8,6.69,6.73,314100.0,5.9088,5.9175,5.8218,5.8566,314100.0
2009-06-10 10:10:00,6.73,6.73,6.66,6.67,153500.0,5.8566,5.8566,5.7957,5.8044,153500.0
2009-06-10 10:20:00,6.66,6.72,6.66,6.71,122700.0,5.7957,5.8479,5.7957,5.8392,122700.0
2009-06-10 10:30:00,6.72,6.74,6.68,6.69,166800.0,5.8479,5.8653,5.8131,5.8218,166800.0
2009-06-10 10:40:00,6.69,6.7,6.68,6.68,64300.0,5.8218,5.8305,5.8131,5.8131,64300.0
2009-06-10 10:50:00,6.68,6.73,6.66,6.73,169600.0,5.8131,5.8566,5.7957,5.8566,169600.0
2009-06-10 11:00:00,6.72,6.73,6.68,6.68,93700.0,5.8479,5.8566,5.8131,5.8131,93700.0
2009-06-10 11:10:00,6.69,6.69,6.66,6.66,97000.0,5.8218,5.8218,5.7957,5.7957,97000.0
2009-06-10 11:20:00,6.66,6.68,6.65,6.66,355700.0,5.7957,5.8131,5.787,5.7957,355700.0
2009-06-10 11:30:00,6.66,6.67,6.65,6.65,133600.0,5.7957,5.8044,5.787,5.787,133600.0
2009-06-10 11:40:00,6.65,6.66,6.65,6.66,72200.0,5.787,5.7957,5.787,5.7957,72200.0
2009-06-10 11:50:00,6.66,6.68,6.65,6.68,107900.0,5.7957,5.8131,5.787,5.8131,107900.0
2009-06-10 12:00:00,6.68,6.68,6.65,6.65,121800.0,5.8131,5.8131,5.787,5.787,121800.0
2009-06-10 12:10:00,6.65,6.66,6.65,6.66,79100.0,5.787,5.7957,5.787,5.7957,79100.0
2009-06-10 12:20:00,6.65,6.66,6.64,6.64,117500.0,5.787,5.7957,5.7783,5.7783,117500.0
2009-06-10 12:30:00,6.64,6.65,6.64,6.64,31800.0,5.7783,5.787,5.7783,5.7783,31800.0
2009-06-10 12:40:00,6.64,6.65,6.64,6.65,22400.0,5.7783,5.787,5.7783,5.787,22400.0
2009-06-10 12:50:00,6.65,6.66,6.64,6.65,113900.0,5.787,5.7957,5.7783,5.787,113900.0
2009-06-10 13:00:00,6.65,6.65,6.61,6.62,310900.0,5.787,5.787,5.7522,5.7609,310900.0
2009-06-10 13:10:00,6.61,6.63,6.61,6.62,56800.0,5.7522,5.7696,5.7522,5.7609,56800.0
2009-06-10 13:20:00,6.63,6.64,6.62,6.62,71000.0,5.7696,5.7783,5.7609,5.7609,71000.0
2009-06-10 13:30:00,6.62,6.63,6.6,6.61,108500.0,5.7609,5.7696,5.7435,5.7522,108500.0
2009-06-10 13:40:00,6.61,6.62,6.6,6.6,84700.0,5.7522,5.7609,5.7435,5.7435,84700.0
2009-06-10 13:50:00,6.6,6.61,6.6,6.61,85200.0,5.7435,5.7522,5.7435,5.7522,85200.0
2009-06-10 14:00:00,6.61,6.61,6.59,6.6,275300.0,5.7522,5.7522,5.7348,5.7435,275300.0
2009-06-10 14:10:00,6.59,6.61,6.59,6.6,186100.0,5.7348,5.7522,5.7348,5.7435,186100.0
2009-06-10 14:20:00,6.61,6.61,6.6,6.6,116600.0,5.7522,5.7522,5.7435,5.7435,116600.0
2009-06-10 14:30:00,6.61,6.61,6.58,6.6,259900.0,5.7522,5.7522,5.7261,5.7435,259900.0
2009-06-10 14:40:00,6.61,6.61,6.59,6.6,201800.0,5.7522,5.7522,5.7348,5.7435,201800.0
2009-06-10 14:50:00,6.61,6.62,6.6,6.61,282400.0,5.7522,5.7609,5.7435,5.7522,282400.0
2009-06-10 15:00:00,6.61,6.62,6.58,6.59,298500.0,5.7522,5.7609,5.7261,5.7348,298500.0
2009-06-10 15:10:00,6.59,6.6,6.57,6.59,230500.0,5.7348,5.7435,5.7173,5.7348,230500.0
2009-06-10 15:20:00,6.6,6.61,6.58,6.59,199900.0,5.7435,5.7522,5.7261,5.7348,199900.0
2009-06-10 15:30:00,6.6,6.63,6.59,6.62,305100.0,5.7435,5.7696,5.7348,5.7609,305100.0
2009-06-10 15:40:00,6.61,6.66,6.61,6.63,430300.0,5.7522,5.7957,5.7522,5.7696,430300.0
2009-06-10 15:50:00,6.64,6.67,6.63,6.65,792600.0,5.7783,5.8044,5.7696,5.787,792600.0
2009-06-11 09:30:00,6.65,6.74,6.55,6.56,319300.0,5.787,5.8653,5.6999,5.7086,319300.0
2009-06-11 09:40:00,6.55,6.63,6.55,6.61,460800.0,5.6999,5.7696,5.6999,5.7522,460800.0
2009-06-11 09:50:00,6.61,6.73,6.6,6.71,705200.0,5.7522,5.8566,5.7435,5.8392,705200.0
2009-06-11 10:00:00,6.72,6.8,6.71,6.8,731400.0,5.8479,5.9175,5.8392,5.9175,731400.0
2009-06-11 10:10:00,6.79,6.81,6.75,6.77,310700.0,5.9088,5.9262,5.874,5.8914,310700.0
2009-06-11 10:20:00,6.78,6.8,6.75,6.79,380700.0,5.9001,5.9175,5.874,5.9088,380700.0
2009-06-11 10:30:00,6.78,6.79,6.72,6.75,195500.0,5.9001,5.9088,5.8479,5.874,195500.0
2009-06-11 10:40:00,6.75,6.76,6.73,6.76,140400.0,5.874,5.8827,5.8566,5.8827,140400.0
2009-06-11 10:50:00,6.76,6.76,6.68,6.69,263300.0,5.8827,5.8827,5.8131,5.8218,263300.0
2009-06-11 11:00:00,6.68,6.71,6.66,6.69,149800.0,5.8131,5.8392,5.7957,5.8218,149800.0
2009-06-11 11:10:00,6.69,6.75,6.69,6.74,172500.0,5.8218,5.874,5.8218,5.8653,172500.0
2009-06-11 11:20:00,6.73,6.77,6.73,6.76,93800.0,5.8566,5.8914,5.8566,5.8827,93800.0
2009-06-11 11:30:00,6.76,6.77,6.74,6.75,123700.0,5.8827,5.8914,5.8653,5.874,123700.0
2009-06-11 11:40:00,6.75,6.77,6.74,6.76,117600.0,5.874,5.8914,5.8653,5.8827,117600.0
2009-06-11 11:50:00,6.75,6.77,6.74,6.76,276200.0,5.874,5.8914,5.8653,5.8827,276200.0
2009-06-11 12:00:00,6.76,6.76,6.72,6.73,89700.0,5.8827,5.8827,5.8479,5.8566,89700.0
2009-06-11 12:10:00,6.73,6.75,6.72,6.75,98100.0,5.8566,5.874,5.8479,5.874,98100.0
2009-06-11 12:20:00,6.75,6.75,6.71,6.71,91800.0,5.874,5.874,5.8392,5.8392,91800.0
2009-06-11 12:30:00,6.71,6.73,6.7,6.72,70200.0,5.8392,5.8566,5.8305,5.8479,70200.0
2009-06-11 12:40:00,6.72,6.74,6.72,6.73,194700.0,5.8479,5.8653,5.8479,5.8566,194700.0
2009-06-11 12:50:00,6.72,6.74,6.72,6.72,89700.0,5.8479,5.8653,5.8479,5.8479,89700.0
2009-06-11 13:00:00,6.72,6.76,6.72,6.73,96400.0,5.8479,5.8827,5.8479,5.8566,96400.0
2009-06-11 13:10:00,6.73,6.76,6.73,6.75,110600.0,5.8566,5.8827,5.8566,5.874,110600.0
2009-06-11 13:20:00,6.75,6.8,6.75,6.8,79800.0,5.874,5.9175,5.874,5.9175,79800.0
2009-06-11 13:30:00,6.8,6.8,6.76,6.76,151700.0,5.9175,5.9175,5.8827,5.8827,151700.0
2009-06-11 13:40:00,6.77,6.77,6.74,6.74,85600.0,5.8914,5.8914,5.8653,5.8653,85600.0
2009-06-11 13:50:00,6.75,6.75,6.73,6.73,26500.0,5.874,5.874,5.8566,5.8566,26500.0
2009-06-11 14:00:00,6.73,6.74,6.71,6.71,95400.0,5.8566,5.8653,5.8392,5.8392,95400.0
2009-06-11 14:10:00,6.71,6.72,6.69,6.72,212500.0,5.8392,5.8479,5.8218,5.8479,212500.0
2009-06-11 14:20:00,6.71,6.72,6.7,6.72,89700.0,5.8392,5.8479,5.8305,5.8479,89700.0
2009-06-11 14:30:00,6.72,6.72,6.67,6.68,136800.0,5.8479,5.8479,5.8044,5.8131,136800.0
2009-06-11 14:40:00,6.68,6.69,6.68,6.68,51300.0,5.8131,5.8218,5.8131,5.8131,51300.0
2009-06-11 14:50:00,6.68,6.69,6.66,6.69,192700.0,5.8131,5.8218,5.7957,5.8218,192700.0
2009-06-11 15:00:00,6.69,6.7,6.67,6.7,153300.0,5.8218,5.8305,5.8044,5.8305,153300.0
2009-06-11 15:10:00,6.7,6.73,6.68,6.71,199300.0,5.8305,5.8566,5.8131,5.8392,199300.0
2009-06-11 15:20:00,6.72,6.72,6.69,6.69,200500.0,5.8479,5.8479,5.8218,5.8218,200500.0
2009-06-11 15:30:00,6.69,6.69,6.66,6.68,427200.0,5.8218,5.8218,5.7957,5.8131,427200.0
2009-06-11 15:40:00,6.68,6.69,6.66,6.67,515200.0,5.8131,5.8218,5.7957,5.8044,515200.0
2009-06-11 15:50:00,6.66,6.68,6.63,6.64,654800.0,5.7957,5.8131,5.7696,5.7783,654800.0
2009-06-12 09:30:00,6.63,6.73,6.57,6.61,288200.0,5.7696,5.8566,5.7173,5.7522,288200.0
2009-06-12 09:40:00,6.61,6.62,6.56,6.57,265100.0,5.7522,5.7609,5.7086,5.7173,265100.0
2009-06-12 09:50:00,6.57,6.58,6.54,6.54,355000.0,5.7173,5.7261,5.6912,5.6912,355000.0
2009-06-12 10:00:00,6.54,6.55,6.53,6.54,313900.0,5.6912,5.6999,5.6825,5.6912,313900.0
2009-06-12 10:10:00,6.55,6.6,6.53,6.59,240100.0,5.6999,5.7435,5.6825,5.7348,240100.0
2009-06-12 10:20:00,6.6,6.6,6.55,6.55,156000.0,5.7435,5.7435,5.6999,5.6999,156000.0
2009-06-12 10:30:00,6.55,6.58,6.55,6.58,88900.0,5.6999,5.7261,5.6999,5.7261,88900.0
2009-06-12 10:40:00,6.58,6.59,6.56,6.56,131100.0,5.7261,5.7348,5.7086,5.7086,131100.0
2009-06-12 10:50:00,6.57,6.61,6.57,6.6,248900.0,5.7173,5.7522,5.7173,5.7435,248900.0
2009-06-12 11:00:00,6.61,6.62,6.6,6.62,172400.0,5.7522,5.7609,5.7435,5.7609,172400.0
2009-06-12 11:10:00,6.61,6.63,6.61,6.62,156000.0,5.7522,5.7696,5.7522,5.7609,156000.0
2009-06-12 11:20:00,6.62,6.63,6.62,6.62,64400.0,5.7609,5.7696,5.7609,5.7609,64400.0
2009-06-12 11:30:00,6.63,6.63,6.62,6.63,27200.0,5.7696,5.7696,5.7609,5.7696,27200.0
2009-06-12 11:40:00,6.63,6.63,6.61,6.61,48700.0,5.7696,5.7696,5.7522,5.7522,48700.0
2009-06-12 11:50:00,6.61,6.62,6.61,6.62,48100.0,5.7522,5.7609,5.7522,5.7609,48100.0
2009-06-12 12:00:00,6.61,6.63,6.61,6.63,167600.0,5.7522,5.7696,5.7522,5.7696,167600.0
2009-06-12 12:10:00,6.62,6.65,6.61,6.65,243100.0,5.7609,5.787,5.7522,5.787,243100.0
2009-06-12 12:20:00,6.65,6.66,6.64,6.65,117500.0,5.787,5.7957,5.7783,5.787,117500.0
2009-06-12 12:30:00,6.66,6.66,6.61,6.65,380400.0,5.7957,5.7957,5.7522,5.787,380400.0
2009-06-12 12:40:00,6.65,6.66,6.62,6.65,215400.0,5.787,5.7957,5.7609,5.787,215400.0
2009-06-12 12:50:00,6.65,6.65,6.62,6.65,85700.0,5.787,5.787,5.7609,5.787,85700.0
2009-06-12 13:00:00,6.64,6.67,6.62,6.64,275500.0,5.7783,5.8044,5.7609,5.7783,275500.0
2009-06-12 13:10:00,6.63,6.66,6.62,6.63,281200.0,5.7696,5.7957,5.7609,5.7696,281200.0
2009-06-12 13:20:00,6.63,6.65,6.62,6.63,132600.0,5.7696,5.787,5.7609,5.7696,132600.0
2009-06-12 13:30:00,6.64,6.65,6.62,6.63,272500.0,5.7783,5.787,5.7609,5.7696,272500.0
2009-06-12 13:40:00,6.63,6.64,6.62,6.63,378300.0,5.7696,5.7783,5.7609,5.7696,378300.0
2009-06-12 13:50:00,6.64,6.64,6.62,6.64,106000.0,5.7783,5.7783,5.7609,5.7783,106000.0
2009-06-12 14:00:00,6.64,6.65,6.63,6.64,148400.0,5.7783,5.787,5.7696,5.7783,148400.0
2009-06-12 14:10:00,6.65,6.65,6.62,6.64,662700.0,5.787,5.787,5.7609,5.7783,662700.0
2009-06-12 14:20:00,6.64,6.64,6.63,6.63,30600.0,5.7783,5.7783,5.7696,5.7696,30600.0
2009-06-12 14:30:00,6.64,6.64,6.61,6.61,295000.0,5.7783,5.7783,5.7522,5.7522,295000.0
2009-06-12 14:40:00,6.62,6.67,6.61,6.67,198400.0,5.7609,5.8044,5.7522,5.8044,198400.0
2009-06-12 14:50:00,6.67,6.68,6.65,6.65,140300.0,5.8044,5.8131,5.787,5.787,140300.0
2009-06-12 15:00:00,6.66,6.66,6.65,6.65,71900.0,5.7957,5.7957,5.787,5.787,71900.0
2009-06-12 15:10:00,6.66,6.66,6.62,6.64,276100.0,5.7957,5.7957,5.7609,5.7783,276100.0
2009-06-12 15:20:00,6.64,6.64,6.61,6.61,242300.0,5.7783,5.7783,5.7522,5.7522,242300.0
2009-06-12 15:30:00,6.62,6.63,6.59,6.6,266900.0,5.7609,5.7696,5.7348,5.7435,266900.0
2009-06-12 15:40:00,6.6,6.6,6.58,6.58,234900.0,5.7435,5.7435,5.7261,5.7261,234900.0
2009-06-12 15:50:00,6.58,6.63,6.57,6.61,813600.0,5.7261,5.7696,5.7173,5.7522,813600.0
2009-06-15 09:30:00,6.56,6.56,6.5,6.51,221900.0,5.7086,5.7086,5.6564,5.6651,221900.0
2009-06-15 09:40:00,6.51,6.52,6.49,6.49,226900.0,5.6651,5.6738,5.6477,5.6477,226900.0
2009-06-15 09:50:00,6.5,6.5,6.49,6.5,97700.0,5.6564,5.6564,5.6477,5.6564,97700.0
2009-06-15 10:00:00,6.5,6.5,6.42,6.42,323800.0,5.6564,5.6564,5.5868,5.5868,323800.0
2009-06-15 10:10:00,6.42,6.43,6.41,6.41,159400.0,5.5868,5.5955,5.5781,5.5781,159400.0
2009-06-15 10:20:00,6.41,6.45,6.4,6.45,286200.0,5.5781,5.6129,5.5694,5.6129,286200.0
2009-06-15 10:30:00,6.45,6.46,6.41,6.44,420900.0,5.6129,5.6216,5.5781,5.6042,420900.0
2009-06-15 10:40:00,6.45,6.48,6.44,6.44,419300.0,5.6129,5.639,5.6042,5.6042,419300.0
2009-06-15 10:50:00,6.44,6.46,6.41,6.43,206700.0,5.6042,5.6216,5.5781,5.5955,206700.0
2009-06-15 11:00:00,6.43,6.43,6.41,6.42,179900.0,5.5955,5.5955,5.5781,5.5868,179900.0
2009-06-15 11:10:00,6.41,6.44,6.4,6.42,218000.0,5.5781,5.6042,5.5694,5.5868,218000.0
2009-06-15 11:20:00,6.42,6.43,6.4,6.4,110900.0,5.5868,5.5955,5.5694,5.5694,110900.0
2009-06-15 11:30:00,6.4,6.41,6.4,6.41,92500.0,5.5694,5.5781,5.5694,5.5781,92500.0
2009-06-15 11:40:00,6.4,6.43,6.4,6.42,146200.0,5.5694,5.5955,5.5694,5.5868,146200.0
2009-06-15 11:50:00,6.42,6.45,6.42,6.44,122400.0,5.5868,5.6129,5.5868,5.6042,122400.0
2009-06-15 12:00:00,6.45,6.46,6.43,6.45,154600.0,5.6129,5.6216,5.5955,5.6129,154600.0
2009-06-15 12:10:00,6.45,6.46,6.43,6.45,107500.0,5.6129,5.6216,5.5955,5.6129,107500.0
2009-06-15 12:20:00,6.45,6.47,6.45,6.46,214700.0,5.6129,5.6303,5.6129,5.6216,214700.0
2009-06-15 12:30:00,6.46,6.47,6.46,6.47,35600.0,5.6216,5.6303,5.6216,5.6303,35600.0
2009-06-15 12:40:00,6.46,6.47,6.46,6.47,89400.0,5.6216,5.6303,5.6216,5.6303,89400.0
2009-06-15 12:50:00,6.47,6.48,6.46,6.47,111600.0,5.6303,5.639,5.6216,5.6303,111600.0
2009-06-15 13:00:00,6.47,6.48,6.47,6.47,70200.0,5.6303,5.639,5.6303,5.6303,70200.0
2009-06-15 13:10:00,6.48,6.49,6.47,6.48,223300.0,5.639,5.6477,5.6303,5.639,223300.0
2009-06-15 13:20:00,6.49,6.49,6.48,6.48,16700.0,5.6477,5.6477,5.639,5.639,16700.0
2009-06-15 13:30:00,6.48,6.51,6.48,6.51,206900.0,5.639,5.6651,5.639,5.6651,206900.0
2009-06-15 13:40:00,6.5,6.51,6.49,6.49,121500.0,5.6564,5.6651,5.6477,5.6477,121500.0
2009-06-15 13:50:00,6.49,6.49,6.48,6.48,46500.0,5.6477,5.6477,5.639,5.639,46500.0
2009-06-15 14:00:00,6.48,6.49,6.48,6.49,50100.0,5.639,5.6477,5.639,5.6477,50100.0
2009-06-15 14:10:00,6.48,6.49,6.48,6.48,116400.0,5.639,5.6477,5.639,5.639,116400.0
2009-06-15 14:20:00,6.48,6.51,6.48,6.51,132100.0,5.639,5.6651,5.639,5.6651,132100.0
2009-06-15 14:30:00,6.51,6.52,6.49,6.5,189700.0,5.6651,5.6738,5.6477,5.6564,189700.0
2009-06-15 14:40:00,6.5,6.51,6.48,6.48,171900.0,5.6564,5.6651,5.639,5.639,171900.0
2009-06-15 14:50:00,6.48,6.49,6.46,6.46,151000.0,5.639,5.6477,5.6216,5.6216,151000.0
2009-06-15 15:00:00,6.47,6.48,6.45,6.47,126600.0,5.6303,5.639,5.6129,5.6303,126600.0
2009-06-15 15:10:00,6.47,6.49,6.46,6.47,132000.0,5.6303,5.6477,5.6216,5.6303,132000.0
2009-06-15 15:20:00,6.47,6.52,6.47,6.51,212900.0,5.6303,5.6738,5.6303,5.6651,212900.0
2009-06-15 15:30:00,6.51,6.52,6.48,6.48,289400.0,5.6651,5.6738,5.639,5.639,289400.0
2009-06-15 15:40:00,6.48,6.49,6.46,6.48,479000.0,5.639,5.6477,5.6216,5.639,479000.0
2009-06-15 15:50:00,6.48,6.5,6.48,6.48,556400.0,5.639,5.6564,5.639,5.639,556400.0
2009-06-16 09:30:00,6.5,6.55,6.4,6.47,337700.0,5.6564,5.6999,5.5694,5.6303,337700.0
2009-06-16 09:40:00,6.46,6.52,6.44,6.52,137100.0,5.6216,5.6738,5.6042,5.6738,137100.0
2009-06-16 09:50:00,6.51,6.61,6.51,6.6,307600.0,5.6651,5.7522,5.6651,5.7435,307600.0
2009-06-16 10:00:00,6.6,6.62,6.59,6.6,216100.0,5.7435,5.7609,5.7348,5.7435,216100.0
2009-06-16 10:10:00,6.6,6.61,6.53,6.53,210000.0,5.7435,5.7522,5.6825,5.6825,210000.0
2009-06-16 10:20:00,6.54,6.54,6.52,6.52,98000.0,5.6912,5.6912,5.6738,5.6738,98000.0
2009-06-16 10:30:00,6.52,6.54,6.51,6.54,112600.0,5.6738,5.6912,5.6651,5.6912,112600.0
2009-06-16 10:40:00,6.54,6.58,6.53,6.55,120800.0,5.6912,5.7261,5.6825,5.6999,120800.0
2009-06-16 10:50:00,6.55,6.56,6.53,6.55,91200.0,5.6999,5.7086,5.6825,5.6999,91200.0
2009-06-16 11:00:00,6.55,6.56,6.52,6.52,76000.0,5.6999,5.7086,5.6738,5.6738,76000.0
2009-06-16 11:10:00,6.52,6.53,6.52,6.52,46100.0,5.6738,5.6825,5.6738,5.6738,46100.0
2009-06-16 11:20:00,6.52,6.54,6.5,6.5,153300.0,5.6738,5.6912,5.6564,5.6564,153300.0
2009-06-16 11:30:00,6.5,6.52,6.5,6.5,209000.0,5.6564,5.6738,5.6564,5.6564,209000.0
2009-06-16 11:40:00,6.5,6.51,6.48,6.48,135200.0,5.6564,5.6651,5.639,5.639,135200.0
2009-06-16 11:50:00,6.48,6.49,6.47,6.48,113600.0,5.639,5.6477,5.6303,5.639,113600.0
2009-06-16 12:00:00,6.47,6.48,6.46,6.47,140000.0,5.6303,5.639,5.6216,5.6303,140000.0
2009-06-16 12:10:00,6.46,6.47,6.44,6.45,78300.0,5.6216,5.6303,5.6042,5.6129,78300.0
2009-06-16 12:20:00,6.44,6.47,6.43,6.47,143600.0,5.6042,5.6303,5.5955,5.6303,143600.0
2009-06-16 12:30:00,6.46,6.47,6.43,6.43,61100.0,5.6216,5.6303,5.5955,5.5955,61100.0
2009-06-16 12:40:00,6.43,6.43,6.41,6.42,95700.0,5.5955,5.5955,5.5781,5.5868,95700.0
2009-06-16 12:50:00,6.42,6.42,6.4,6.42,132100.0,5.5868,5.5868,5.5694,5.5868,132100.0
2009-06-16 13:00:00,6.42,6.42,6.4,6.41,87500.0,5.5868,5.5868,5.5694,5.5781,87500.0
2009-06-16 13:10:00,6.41,6.43,6.4,6.41,109900.0,5.5781,5.5955,5.5694,5.5781,109900.0
2009-06-16 13:20:00,6.41,6.42,6.4,6.4,72600.0,5.5781,5.5868,5.5694,5.5694,72600.0
2009-06-16 13:30:00,6.41,6.42,6.4,6.42,84000.0,5.5781,5.5868,5.5694,5.5868,84000.0
2009-06-16 13:40:00,6.41,6.44,6.41,6.41,143300.0,5.5781,5.6042,5.5781,5.5781,143300.0
2009-06-16 13:50:00,6.41,6.42,6.41,6.42,72400.0,5.5781,5.5868,5.5781,5.5868,72400.0
2009-06-16 14:00:00,6.41,6.42,6.4,6.4,79200.0,5.5781,5.5868,5.5694,5.5694,79200.0
2009-06-16 14:10:00,6.4,6.43,6.4,6.41,159700.0,5.5694,5.5955,5.5694,5.5781,159700.0
2009-06-16 14:20:00,6.41,6.42,6.41,6.41,31300.0,5.5781,5.5868,5.5781,5.5781,31300.0
2009-06-16 14:30:00,6.41,6.43,6.41,6.42,109700.0,5.5781,5.5955,5.5781,5.5868,109700.0
2009-06-16 14:40:00,6.43,6.44,6.42,6.44,81900.0,5.5955,5.6042,5.5868,5.6042,81900.0
2009-06-16 14:50:00,6.44,6.46,6.43,6.45,69600.0,5.6042,5.6216,5.5955,5.6129,69600.0
2009-06-16 15:00:00,6.46,6.46,6.43,6.44,164400.0,5.6216,5.6216,5.5955,5.6042,164400.0
2009-06-16 15:10:00,6.44,6.47,6.43,6.46,110500.0,5.6042,5.6303,5.5955,5.6216,110500.0
2009-06-16 15:20:00,6.47,6.47,6.44,6.46,158400.0,5.6303,5.6303,5.6042,5.6216,158400.0
2009-06-16 15:30:00,6.46,6.47,6.45,6.46,266400.0,5.6216,5.6303,5.6129,5.6216,266400.0
2009-06-16 15:40:00,6.46,6.48,6.45,6.46,163600.0,5.6216,5.639,5.6129,5.6216,163600.0
2009-06-16 15:50:00,6.45,6.46,6.43,6.43,445600.0,5.6129,5.6216,5.5955,5.5955,445600.0
2009-06-17 09:30:00,6.46,6.51,6.42,6.43,109800.0,5.6216,5.6651,5.5868,5.5955,109800.0
2009-06-17 09:40:00,6.43,6.46,6.43,6.45,197600.0,5.5955,5.6216,5.5955,5.6129,197600.0
2009-06-17 09:50:00,6.45,6.46,6.43,6.43,287600.0,5.6129,5.6216,5.5955,5.5955,287600.0
2009-06-17 10:00:00,6.43,6.45,6.39,6.44,276600.0,5.5955,5.6129,5.5607,5.6042,276600.0
2009-06-17 10:10:00,6.44,6.45,6.43,6.44,254300.0,5.6042,5.6129,5.5955,5.6042,254300.0
2009-06-17 10:20:00,6.44,6.46,6.44,6.45,87000.0,5.6042,5.6216,5.6042,5.6129,87000.0
2009-06-17 10:30:00,6.45,6.45,6.4,6.43,95800.0,5.6129,5.6129,5.5694,5.5955,95800.0
2009-06-17 10:40:00,6.42,6.43,6.39,6.4,195300.0,5.5868,5.5955,5.5607,5.5694,195300.0
2009-06-17 10:50:00,6.41,6.41,6.39,6.41,342600.0,5.5781,5.5781,5.5607,5.5781,342600.0
2009-06-17 11:00:00,6.4,6.45,6.4,6.45,121600.0,5.5694,5.6129,5.5694,5.6129,121600.0
2009-06-17 11:10:00,6.45,6.46,6.42,6.46,261100.0,5.6129,5.6216,5.5868,5.6216,261100.0
2009-06-17 11:20:00,6.46,6.56,6.46,6.55,264700.0,5.6216,5.7086,5.6216,5.6999,264700.0
2009-06-17 11:30:00,6.55,6.63,6.49,6.5,662500.0,5.6999,5.7696,5.6477,5.6564,662500.0
2009-06-17 11:40:00,6.5,6.53,6.47,6.5,293000.0,5.6564,5.6825,5.6303,5.6564,293000.0
2009-06-17 11:50:00,6.49,6.51,6.45,6.51,394300.0,5.6477,5.6651,5.6129,5.6651,394300.0
2009-06-17 12:00:00,6.51,6.57,6.49,6.56,298200.0,5.6651,5.7173,5.6477,5.7086,298200.0
2009-06-17 12:10:00,6.56,6.59,6.55,6.58,247100.0,5.7086,5.7348,5.6999,5.7261,247100.0
2009-06-17 12:20:00,6.58,6.62,6.58,6.62,188500.0,5.7261,5.7609,5.7261,5.7609,188500.0
2009-06-17 12:30:00,6.61,6.62,6.6,6.62,138500.0,5.7522,5.7609,5.7435,5.7609,138500.0
2009-06-17 12:40:00,6.61,6.66,6.61,6.66,468600.0,5.7522,5.7957,5.7522,5.7957,468600.0
2009-06-17 12:50:00,6.66,6.68,6.62,6.65,674500.0,5.7957,5.8131,5.7609,5.787,674500.0
2009-06-17 13:00:00,6.66,6.67,6.61,6.62,376600.0,5.7957,5.8044,5.7522,5.7609,376600.0
2009-06-17 13:10:00,6.63,6.63,6.6,6.6,314200.0,5.7696,5.7696,5.7435,5.7435,314200.0
2009-06-17 13:20:00,6.59,6.61,6.58,6.6,129600.0,5.7348,5.7522,5.7261,5.7435,129600.0
2009-06-17 13:30:00,6.61,6.62,6.59,6.59,368900.0,5.7522,5.7609,5.7348,5.7348,368900.0
2009-06-17 13:40:00,6.59,6.62,6.59,6.59,270700.0,5.7348,5.7609,5.7348,5.7348,270700.0
2009-06-17 13:50:00,6.6,6.61,6.58,6.59,198400.0,5.7435,5.7522,5.7261,5.7348,198400.0
2009-06-17 14:00:00,6.59,6.63,6.58,6.6,348900.0,5.7348,5.7696,5.7261,5.7435,348900.0
2009-06-17 14:10:00,6.6,6.63,6.6,6.61,76700.0,5.7435,5.7696,5.7435,5.7522,76700.0
2009-06-17 14:20:00,6.61,6.66,6.6,6.65,226200.0,5.7522,5.7957,5.7435,5.787,226200.0
2009-06-17 14:30:00,6.66,6.66,6.62,6.64,213000.0,5.7957,5.7957,5.7609,5.7783,213000.0
2009-06-17 14:40:00,6.64,6.66,6.61,6.65,242300.0,5.7783,5.7957,5.7522,5.787,242300.0
2009-06-17 14:50:00,6.65,6.66,6.63,6.63,117500.0,5.787,5.7957,5.7696,5.7696,117500.0
2009-06-17 15:00:00,6.63,6.65,6.63,6.64,266700.0,5.7696,5.787,5.7696,5.7783,266700.0
2009-06-17 15:10:00,6.64,6.7,6.63,6.7,510600.0,5.7783,5.8305,5.7696,5.8305,510600.0
2009-06-17 15:20:00,6.7,6.72,6.66,6.66,360200.0,5.8305,5.8479,5.7957,5.7957,360200.0
2009-06-17 15:30:00,6.66,6.66,6.63,6.64,380800.0,5.7957,5.7957,5.7696,5.7783,380800.0
2009-06-17 15:40:00,6.64,6.65,6.63,6.64,285600.0,5.7783,5.787,5.7696,5.7783,285600.0
2009-06-17 15:50:00,6.65,6.65,6.62,6.62,496500.0,5.787,5.787,5.7609,5.7609,496500.0
2009-06-18 09:30:00,6.68,6.7,6.55,6.55,250800.0,5.8131,5.8305,5.6999,5.6999,250800.0
2009-06-18 09:40:00,6.55,6.59,6.54,6.55,246000.0,5.6999,5.7348,5.6912,5.6999,246000.0
2009-06-18 09:50:00,6.55,6.63,6.54,6.61,428700.0,5.6999,5.7696,5.6912,5.7522,428700.0
2009-06-18 10:00:00,6.62,6.64,6.55,6.57,492700.0,5.7609,5.7783,5.6999,5.7173,492700.0
2009-06-18 10:10:00,6.58,6.6,6.54,6.55,200400.0,5.7261,5.7435,5.6912,5.6999,200400.0
2009-06-18 10:20:00,6.56,6.56,6.53,6.54,207600.0,5.7086,5.7086,5.6825,5.6912,207600.0
2009-06-18 10:30:00,6.54,6.55,6.48,6.49,381300.0,5.6912,5.6999,5.639,5.6477,381300.0
2009-06-18 10:40:00,6.48,6.5,6.48,6.49,158200.0,5.639,5.6564,5.639,5.6477,158200.0
2009-06-18 10:50:00,6.49,6.56,6.49,6.52,446700.0,5.6477,5.7086,5.6477,5.6738,446700.0
2009-06-18 11:00:00,6.53,6.59,6.52,6.52,313900.0,5.6825,5.7348,5.6738,5.6738,313900.0
2009-06-18 11:10:00,6.51,6.54,6.5,6.53,163900.0,5.6651,5.6912,5.6564,5.6825,163900.0
2009-06-18 11:20:00,6.53,6.53,6.51,6.51,54900.0,5.6825,5.6825,5.6651,5.6651,54900.0
2009-06-18 11:30:00,6.51,6.54,6.5,6.54,213500.0,5.6651,5.6912,5.6564,5.6912,213500.0
2009-06-18 11:40:00,6.53,6.61,6.53,6.6,301400.0,5.6825,5.7522,5.6825,5.7435,301400.0
2009-06-18 11:50:00,6.6,6.61,6.58,6.61,139500.0,5.7435,5.7522,5.7261,5.7522,139500.0
2009-06-18 12:00:00,6.61,6.62,6.6,6.62,69800.0,5.7522,5.7609,5.7435,5.7609,69800.0
2009-06-18 12:10:00,6.62,6.62,6.61,6.61,60000.0,5.7609,5.7609,5.7522,5.7522,60000.0
2009-06-18 12:20:00,6.61,6.62,6.6,6.6,86200.0,5.7522,5.7609,5.7435,5.7435,86200.0
2009-06-18 12:30:00,6.6,6.61,6.57,6.6,322900.0,5.7435,5.7522,5.7173,5.7435,322900.0
2009-06-18 12:40:00,6.6,6.61,6.59,6.6,79100.0,5.7435,5.7522,5.7348,5.7435,79100.0
2009-06-18 12:50:00,6.6,6.65,6.6,6.63,215100.0,5.7435,5.787,5.7435,5.7696,215100.0
2009-06-18 13:00:00,6.63,6.64,6.63,6.64,92100.0,5.7696,5.7783,5.7696,5.7783,92100.0
2009-06-18 13:10:00,6.64,6.65,6.63,6.65,54200.0,5.7783,5.787,5.7696,5.787,54200.0
2009-06-18 13:20:00,6.64,6.65,6.64,6.65,22800.0,5.7783,5.787,5.7783,5.787,22800.0
2009-06-18 13:30:00,6.64,6.65,6.63,6.63,182500.0,5.7783,5.787,5.7696,5.7696,182500.0
2009-06-18 13:40:00,6.64,6.67,6.63,6.67,122000.0,5.7783,5.8044,5.7696,5.8044,122000.0
2009-06-18 13:50:00,6.67,6.68,6.63,6.65,344400.0,5.8044,5.8131,5.7696,5.787,344400.0
2009-06-18 14:00:00,6.65,6.66,6.61,6.63,329600.0,5.787,5.7957,5.7522,5.7696,329600.0
2009-06-18 14:10:00,6.63,6.65,6.61,6.63,227900.0,5.7696,5.787,5.7522,5.7696,227900.0
2009-06-18 14:20:00,6.64,6.64,6.6,6.62,163900.0,5.7783,5.7783,5.7435,5.7609,163900.0
2009-06-18 14:30:00,6.61,6.63,6.6,6.62,116700.0,5.7522,5.7696,5.7435,5.7609,116700.0
2009-06-18 14:40:00,6.62,6.65,6.62,6.63,83300.0,5.7609,5.787,5.7609,5.7696,83300.0
2009-06-18 14:50:00,6.63,6.67,6.63,6.66,200500.0,5.7696,5.8044,5.7696,5.7957,200500.0
2009-06-18 15:00:00,6.66,6.68,6.65,6.66,367900.0,5.7957,5.8131,5.787,5.7957,367900.0
2009-06-18 15:10:00,6.65,6.66,6.64,6.64,155200.0,5.787,5.7957,5.7783,5.7783,155200.0
2009-06-18 15:20:00,6.64,6.66,6.63,6.65,117400.0,5.7783,5.7957,5.7696,5.787,117400.0
2009-06-18 15:30:00,6.64,6.65,6.64,6.64,65700.0,5.7783,5.787,5.7783,5.7783,65700.0
2009-06-18 15:40:00,6.64,6.67,6.63,6.63,500000.0,5.7783,5.8044,5.7696,5.7696,500000.0
2009-06-18 15:50:00,6.64,6.64,6.61,6.63,615300.0,5.7783,5.7783,5.7522,5.7696,615300.0
2009-06-19 09:30:00,6.69,6.71,6.61,6.61,1579200.0,5.8218,5.8392,5.7522,5.7522,1579200.0
2009-06-19 09:40:00,6.61,6.7,6.6,6.68,156700.0,5.7522,5.8305,5.7435,5.8131,156700.0
2009-06-19 09:50:00,6.68,6.69,6.65,6.69,99600.0,5.8131,5.8218,5.787,5.8218,99600.0
2009-06-19 10:00:00,6.69,6.69,6.67,6.68,42200.0,5.8218,5.8218,5.8044,5.8131,42200.0
2009-06-19 10:10:00,6.67,6.68,6.66,6.67,60200.0,5.8044,5.8131,5.7957,5.8044,60200.0
2009-06-19 10:20:00,6.67,6.69,6.66,6.69,81000.0,5.8044,5.8218,5.7957,5.8218,81000.0
2009-06-19 10:30:00,6.69,6.69,6.67,6.67,72800.0,5.8218,5.8218,5.8044,5.8044,72800.0
2009-06-19 10:40:00,6.67,6.67,6.63,6.63,56900.0,5.8044,5.8044,5.7696,5.7696,56900.0
2009-06-19 10:50:00,6.64,6.66,6.63,6.66,53400.0,5.7783,5.7957,5.7696,5.7957,53400.0
2009-06-19 11:00:00,6.66,6.67,6.64,6.66,130700.0,5.7957,5.8044,5.7783,5.7957,130700.0
2009-06-19 11:10:00,6.67,6.67,6.66,6.66,14600.0,5.8044,5.8044,5.7957,5.7957,14600.0
2009-06-19 11:20:00,6.66,6.67,6.65,6.65,55400.0,5.7957,5.8044,5.787,5.787,55400.0
2009-06-19 11:30:00,6.66,6.67,6.65,6.67,46500.0,5.7957,5.8044,5.787,5.8044,46500.0
2009-06-19 11:40:00,6.67,6.7,6.63,6.65,364800.0,5.8044,5.8305,5.7696,5.787,364800.0
2009-06-19 11:50:00,6.64,6.65,6.64,6.65,13800.0,5.7783,5.787,5.7783,5.787,13800.0
2009-06-19 12:00:00,6.65,6.65,6.64,6.65,19900.0,5.787,5.787,5.7783,5.787,19900.0
2009-06-19 12:10:00,6.64,6.65,6.62,6.63,48000.0,5.7783,5.787,5.7609,5.7696,48000.0
2009-06-19 12:20:00,6.63,6.63,6.6,6.61,97400.0,5.7696,5.7696,5.7435,5.7522,97400.0
2009-06-19 12:30:00,6.61,6.63,6.57,6.59,342600.0,5.7522,5.7696,5.7173,5.7348,342600.0
2009-06-19 12:40:00,6.59,6.6,6.58,6.6,81200.0,5.7348,5.7435,5.7261,5.7435,81200.0
2009-06-19 12:50:00,6.6,6.6,6.57,6.57,66800.0,5.7435,5.7435,5.7173,5.7173,66800.0
2009-06-19 13:00:00,6.57,6.58,6.57,6.58,16100.0,5.7173,5.7261,5.7173,5.7261,16100.0
2009-06-19 13:10:00,6.58,6.6,6.57,6.6,53300.0,5.7261,5.7435,5.7173,5.7435,53300.0
2009-06-19 13:20:00,6.6,6.6,6.59,6.6,22300.0,5.7435,5.7435,5.7348,5.7435,22300.0
2009-06-19 13:30:00,6.59,6.61,6.59,6.61,62300.0,5.7348,5.7522,5.7348,5.7522,62300.0
2009-06-19 13:40:00,6.61,6.61,6.58,6.58,35200.0,5.7522,5.7522,5.7261,5.7261,35200.0
2009-06-19 13:50:00,6.58,6.59,6.57,6.58,47800.0,5.7261,5.7348,5.7173,5.7261,47800.0
2009-06-19 14:00:00,6.57,6.58,6.57,6.57,25000.0,5.7173,5.7261,5.7173,5.7173,25000.0
2009-06-19 14:10:00,6.57,6.58,6.55,6.55,74800.0,5.7173,5.7261,5.6999,5.6999,74800.0
2009-06-19 14:20:00,6.55,6.56,6.55,6.55,46000.0,5.6999,5.7086,5.6999,5.6999,46000.0
2009-06-19 14:30:00,6.55,6.58,6.55,6.58,191900.0,5.6999,5.7261,5.6999,5.7261,191900.0
2009-06-19 14:40:00,6.58,6.59,6.58,6.58,93700.0,5.7261,5.7348,5.7261,5.7261,93700.0
2009-06-19 14:50:00,6.58,6.59,6.58,6.58,46400.0,5.7261,5.7348,5.7261,5.7261,46400.0
2009-06-19 15:00:00,6.58,6.6,6.58,6.58,211500.0,5.7261,5.7435,5.7261,5.7261,211500.0
2009-06-19 15:10:00,6.59,6.62,6.58,6.62,284000.0,5.7348,5.7609,5.7261,5.7609,284000.0
2009-06-19 15:20:00,6.62,6.66,6.61,6.66,175300.0,5.7609,5.7957,5.7522,5.7957,175300.0
2009-06-19 15:30:00,6.66,6.67,6.63,6.63,303100.0,5.7957,5.8044,5.7696,5.7696,303100.0
2009-06-19 15:40:00,6.63,6.66,6.62,6.66,614700.0,5.7696,5.7957,5.7609,5.7957,614700.0
2009-06-19 15:50:00,6.66,6.66,6.64,6.64,807400.0,5.7957,5.7957,5.7783,5.7783,807400.0
2009-06-22 09:30:00,6.55,6.58,6.51,6.54,175500.0,5.6999,5.7261,5.6651,5.6912,175500.0
2009-06-22 09:40:00,6.54,6.54,6.48,6.48,145200.0,5.6912,5.6912,5.639,5.639,145200.0
2009-06-22 09:50:00,6.48,6.5,6.46,6.47,205800.0,5.639,5.6564,5.6216,5.6303,205800.0
2009-06-22 10:00:00,6.46,6.48,6.46,6.47,40800.0,5.6216,5.639,5.6216,5.6303,40800.0
2009-06-22 10:10:00,6.48,6.51,6.48,6.5,66200.0,5.639,5.6651,5.639,5.6564,66200.0
2009-06-22 10:20:00,6.51,6.51,6.49,6.49,46100.0,5.6651,5.6651,5.6477,5.6477,46100.0
2009-06-22 10:30:00,6.49,6.49,6.46,6.46,77400.0,5.6477,5.6477,5.6216,5.6216,77400.0
2009-06-22 10:40:00,6.46,6.47,6.45,6.45,49200.0,5.6216,5.6303,5.6129,5.6129,49200.0
2009-06-22 10:50:00,6.45,6.46,6.45,6.45,31800.0,5.6129,5.6216,5.6129,5.6129,31800.0
2009-06-22 11:00:00,6.46,6.46,6.43,6.43,102000.0,5.6216,5.6216,5.5955,5.5955,102000.0
2009-06-22 11:10:00,6.43,6.44,6.42,6.43,93800.0,5.5955,5.6042,5.5868,5.5955,93800.0
2009-06-22 11:20:00,6.43,6.44,6.41,6.41,91600.0,5.5955,5.6042,5.5781,5.5781,91600.0
2009-06-22 11:30:00,6.41,6.42,6.4,6.4,126400.0,5.5781,5.5868,5.5694,5.5694,126400.0
2009-06-22 11:40:00,6.4,6.42,6.4,6.4,55900.0,5.5694,5.5868,5.5694,5.5694,55900.0
2009-06-22 11:50:00,6.4,6.41,6.39,6.39,91700.0,5.5694,5.5781,5.5607,5.5607,91700.0
2009-06-22 12:00:00,6.39,6.4,6.37,6.38,85500.0,5.5607,5.5694,5.5433,5.552,85500.0
2009-06-22 12:10:00,6.39,6.39,6.38,6.38,27700.0,5.5607,5.5607,5.552,5.552,27700.0
2009-06-22 12:20:00,6.38,6.41,6.37,6.39,155000.0,5.552,5.5781,5.5433,5.5607,155000.0
2009-06-22 12:30:00,6.39,6.42,6.39,6.42,51300.0,5.5607,5.5868,5.5607,5.5868,51300.0
2009-06-22 12:40:00,6.42,6.42,6.38,6.38,129100.0,5.5868,5.5868,5.552,5.552,129100.0
2009-06-22 12:50:00,6.38,6.4,6.38,6.4,45500.0,5.552,5.5694,5.552,5.5694,45500.0
2009-06-22 13:00:00,6.4,6.4,6.38,6.39,35800.0,5.5694,5.5694,5.552,5.5607,35800.0
2009-06-22 13:10:00,6.39,6.39,6.35,6.36,153700.0,5.5607,5.5607,5.5259,5.5346,153700.0
2009-06-22 13:20:00,6.36,6.37,6.36,6.37,62200.0,5.5346,5.5433,5.5346,5.5433,62200.0
2009-06-22 13:30:00,6.37,6.39,6.36,6.38,66600.0,5.5433,5.5607,5.5346,5.552,66600.0
2009-06-22 13:40:00,6.38,6.39,6.38,6.39,41900.0,5.552,5.5607,5.552,5.5607,41900.0
2009-06-22 13:50:00,6.39,6.4,6.38,6.39,66200.0,5.5607,5.5694,5.552,5.5607,66200.0
2009-06-22 14:00:00,6.39,6.4,6.39,6.39,33000.0,5.5607,5.5694,5.5607,5.5607,33000.0
2009-06-22 14:10:00,6.39,6.4,6.39,6.4,38500.0,5.5607,5.5694,5.5607,5.5694,38500.0
2009-06-22 14:20:00,6.4,6.42,6.39,6.41,75500.0,5.5694,5.5868,5.5607,5.5781,75500.0
2009-06-22 14:30:00,6.41,6.42,6.39,6.42,144900.0,5.5781,5.5868,5.5607,5.5868,144900.0
2009-06-22 14:40:00,6.41,6.42,6.4,6.41,50600.0,5.5781,5.5868,5.5694,5.5781,50600.0
2009-06-22 14:50:00,6.4,6.41,6.37,6.38,129100.0,5.5694,5.5781,5.5433,5.552,129100.0
2009-06-22 15:00:00,6.38,6.39,6.37,6.39,90000.0,5.552,5.5607,5.5433,5.5607,90000.0
2009-06-22 15:10:00,6.38,6.39,6.38,6.38,85900.0,5.552,5.5607,5.552,5.552,85900.0
2009-06-22 15:20:00,6.38,6.39,6.37,6.38,107000.0,5.552,5.5607,5.5433,5.552,107000.0
2009-06-22 15:30:00,6.37,6.42,6.37,6.42,340600.0,5.5433,5.5868,5.5433,5.5868,340600.0
2009-06-22 15:40:00,6.41,6.42,6.36,6.36,619300.0,5.5781,5.5868,5.5346,5.5346,619300.0
2009-06-22 15:50:00,6.37,6.38,6.36,6.36,942900.0,5.5433,5.552,5.5346,5.5346,942900.0
2009-06-23 09:30:00,6.35,6.39,6.29,6.3,324100.0,5.5259,5.5607,5.4737,5.4824,324100.0
2009-06-23 09:40:00,6.3,6.31,6.22,6.24,297600.0,5.4824,5.4911,5.4128,5.4302,297600.0
2009-06-23 09:50:00,6.25,6.28,6.24,6.26,202900.0,5.4389,5.465,5.4302,5.4476,202900.0
2009-06-23 10:00:00,6.26,6.26,6.21,6.23,267900.0,5.4476,5.4476,5.4041,5.4215,267900.0
2009-06-23 10:10:00,6.22,6.23,6.19,6.21,218200.0,5.4128,5.4215,5.3867,5.4041,218200.0
2009-06-23 10:20:00,6.21,6.21,6.17,6.17,170200.0,5.4041,5.4041,5.3693,5.3693,170200.0
2009-06-23 10:30:00,6.18,6.18,6.14,6.18,335500.0,5.378,5.378,5.3432,5.378,335500.0
2009-06-23 10:40:00,6.18,6.19,6.17,6.18,111500.0,5.378,5.3867,5.3693,5.378,111500.0
2009-06-23 10:50:00,6.19,6.22,6.15,6.21,335200.0,5.3867,5.4128,5.3519,5.4041,335200.0
2009-06-23 11:00:00,6.21,6.23,6.19,6.21,513800.0,5.4041,5.4215,5.3867,5.4041,513800.0
2009-06-23 11:10:00,6.21,6.23,6.2,6.22,141300.0,5.4041,5.4215,5.3954,5.4128,141300.0
2009-06-23 11:20:00,6.21,6.22,6.21,6.22,133700.0,5.4041,5.4128,5.4041,5.4128,133700.0
2009-06-23 11:30:00,6.21,6.27,6.21,6.22,359200.0,5.4041,5.4563,5.4041,5.4128,359200.0
2009-06-23 11:40:00,6.21,6.22,6.17,6.18,235000.0,5.4041,5.4128,5.3693,5.378,235000.0
2009-06-23 11:50:00,6.18,6.24,6.17,6.23,263900.0,5.378,5.4302,5.3693,5.4215,263900.0
2009-06-23 12:00:00,6.22,6.27,6.21,6.24,413400.0,5.4128,5.4563,5.4041,5.4302,413400.0
2009-06-23 12:10:00,6.24,6.25,6.24,6.24,38200.0,5.4302,5.4389,5.4302,5.4302,38200.0
2009-06-23 12:20:00,6.24,6.25,6.24,6.25,52000.0,5.4302,5.4389,5.4302,5.4389,52000.0
2009-06-23 12:30:00,6.24,6.26,6.24,6.24,135600.0,5.4302,5.4476,5.4302,5.4302,135600.0
2009-06-23 12:40:00,6.24,6.27,6.23,6.24,719000.0,5.4302,5.4563,5.4215,5.4302,719000.0
2009-06-23 12:50:00,6.24,6.26,6.22,6.24,334000.0,5.4302,5.4476,5.4128,5.4302,334000.0
2009-06-23 13:00:00,6.24,6.28,6.23,6.27,196900.0,5.4302,5.465,5.4215,5.4563,196900.0
2009-06-23 13:10:00,6.27,6.29,6.27,6.29,65300.0,5.4563,5.4737,5.4563,5.4737,65300.0
2009-06-23 13:20:00,6.28,6.29,6.26,6.26,128300.0,5.465,5.4737,5.4476,5.4476,128300.0
2009-06-23 13:30:00,6.27,6.27,6.25,6.25,118200.0,5.4563,5.4563,5.4389,5.4389,118200.0
2009-06-23 13:40:00,6.26,6.26,6.25,6.25,26500.0,5.4476,5.4476,5.4389,5.4389,26500.0
2009-06-23 13:50:00,6.26,6.26,6.25,6.25,81700.0,5.4476,5.4476,5.4389,5.4389,81700.0
2009-06-23 14:00:00,6.25,6.25,6.23,6.24,160400.0,5.4389,5.4389,5.4215,5.4302,160400.0
2009-06-23 14:10:00,6.25,6.27,6.24,6.26,117400.0,5.4389,5.4563,5.4302,5.4476,117400.0
2009-06-23 14:20:00,6.26,6.27,6.25,6.25,61100.0,5.4476,5.4563,5.4389,5.4389,61100.0
2009-06-23 14:30:00,6.26,6.26,6.23,6.23,346400.0,5.4476,5.4476,5.4215,5.4215,346400.0
2009-06-23 14:40:00,6.23,6.24,6.2,6.2,146500.0,5.4215,5.4302,5.3954,5.3954,146500.0
2009-06-23 14:50:00,6.2,6.24,6.2,6.2,355100.0,5.3954,5.4302,5.3954,5.3954,355100.0
2009-06-23 15:00:00,6.2,6.21,6.2,6.2,99900.0,5.3954,5.4041,5.3954,5.3954,99900.0
2009-06-23 15:10:00,6.2,6.23,6.18,6.21,400900.0,5.3954,5.4215,5.378,5.4041,400900.0
2009-06-23 15:20:00,6.22,6.24,6.19,6.24,141300.0,5.4128,5.4302,5.3867,5.4302,141300.0
2009-06-23 15:30:00,6.23,6.27,6.2,6.26,343000.0,5.4215,5.4563,5.3954,5.4476,343000.0
2009-06-23 15:40:00,6.26,6.28,6.24,6.27,321100.0,5.4476,5.465,5.4302,5.4563,321100.0
2009-06-23 15:50:00,6.27,6.28,6.24,6.24,472900.0,5.4563,5.465,5.4302,5.4302,472900.0
2009-06-24 09:30:00,6.31,6.33,6.23,6.24,202300.0,5.4911,5.5085,5.4215,5.4302,202300.0
2009-06-24 09:40:00,6.23,6.26,6.22,6.26,116100.0,5.4215,5.4476,5.4128,5.4476,116100.0
2009-06-24 09:50:00,6.27,6.29,6.26,6.29,142100.0,5.4563,5.4737,5.4476,5.4737,142100.0
2009-06-24 10:00:00,6.28,6.36,6.26,6.36,470900.0,5.465,5.5346,5.4476,5.5346,470900.0
2009-06-24 10:10:00,6.37,6.38,6.31,6.35,343700.0,5.5433,5.552,5.4911,5.5259,343700.0
2009-06-24 10:20:00,6.36,6.36,6.3,6.33,290600.0,5.5346,5.5346,5.4824,5.5085,290600.0
2009-06-24 10:30:00,6.33,6.34,6.31,6.31,117000.0,5.5085,5.5172,5.4911,5.4911,117000.0
2009-06-24 10:40:00,6.31,6.35,6.27,6.35,311600.0,5.4911,5.5259,5.4563,5.5259,311600.0
2009-06-24 10:50:00,6.35,6.36,6.33,6.35,142900.0,5.5259,5.5346,5.5085,5.5259,142900.0
2009-06-24 11:00:00,6.35,6.36,6.3,6.32,159200.0,5.5259,5.5346,5.4824,5.4998,159200.0
2009-06-24 11:10:00,6.32,6.36,6.32,6.36,104500.0,5.4998,5.5346,5.4998,5.5346,104500.0
2009-06-24 11:20:00,6.36,6.4,6.35,6.36,275700.0,5.5346,5.5694,5.5259,5.5346,275700.0
2009-06-24 11:30:00,6.35,6.39,6.35,6.38,157400.0,5.5259,5.5607,5.5259,5.552,157400.0
2009-06-24 11:40:00,6.37,6.39,6.35,6.39,94600.0,5.5433,5.5607,5.5259,5.5607,94600.0
2009-06-24 11:50:00,6.39,6.39,6.35,6.36,70400.0,5.5607,5.5607,5.5259,5.5346,70400.0
2009-06-24 12:00:00,6.35,6.36,6.35,6.36,22100.0,5.5259,5.5346,5.5259,5.5346,22100.0
2009-06-24 12:10:00,6.36,6.36,6.34,6.34,48200.0,5.5346,5.5346,5.5172,5.5172,48200.0
2009-06-24 12:20:00,6.34,6.35,6.3,6.31,112300.0,5.5172,5.5259,5.4824,5.4911,112300.0
2009-06-24 12:30:00,6.3,6.32,6.3,6.31,138800.0,5.4824,5.4998,5.4824,5.4911,138800.0
2009-06-24 12:40:00,6.31,6.32,6.31,6.32,115000.0,5.4911,5.4998,5.4911,5.4998,115000.0
2009-06-24 12:50:00,6.31,6.33,6.31,6.32,102200.0,5.4911,5.5085,5.4911,5.4998,102200.0
2009-06-24 13:00:00,6.32,6.33,6.32,6.33,18100.0,5.4998,5.5085,5.4998,5.5085,18100.0
2009-06-24 13:10:00,6.32,6.33,6.32,6.32,39800.0,5.4998,5.5085,5.4998,5.4998,39800.0
2009-06-24 13:20:00,6.33,6.33,6.32,6.33,106100.0,5.5085,5.5085,5.4998,5.5085,106100.0
2009-06-24 13:30:00,6.32,6.33,6.32,6.32,67300.0,5.4998,5.5085,5.4998,5.4998,67300.0
2009-06-24 13:40:00,6.32,6.33,6.27,6.28,569800.0,5.4998,5.5085,5.4563,5.465,569800.0
2009-06-24 13:50:00,6.28,6.32,6.28,6.32,259200.0,5.465,5.4998,5.465,5.4998,259200.0
2009-06-24 14:00:00,6.32,6.34,6.31,6.34,110400.0,5.4998,5.5172,5.4911,5.5172,110400.0
2009-06-24 14:10:00,6.34,6.36,6.3,6.32,161700.0,5.5172,5.5346,5.4824,5.4998,161700.0
2009-06-24 14:20:00,6.33,6.36,6.28,6.29,233400.0,5.5085,5.5346,5.465,5.4737,233400.0
2009-06-24 14:30:00,6.29,6.31,6.27,6.31,321900.0,5.4737,5.4911,5.4563,5.4911,321900.0
2009-06-24 14:40:00,6.31,6.34,6.3,6.33,135900.0,5.4911,5.5172,5.4824,5.5085,135900.0
2009-06-24 14:50:00,6.34,6.34,6.32,6.32,219500.0,5.5172,5.5172,5.4998,5.4998,219500.0
2009-06-24 15:00:00,6.33,6.35,6.27,6.28,322700.0,5.5085,5.5259,5.4563,5.465,322700.0
2009-06-24 15:10:00,6.27,6.29,6.27,6.29,98900.0,5.4563,5.4737,5.4563,5.4737,98900.0
2009-06-24 15:20:00,6.29,6.3,6.28,6.29,100100.0,5.4737,5.4824,5.465,5.4737,100100.0
2009-06-24 15:30:00,6.29,6.32,6.28,6.3,236800.0,5.4737,5.4998,5.465,5.4824,236800.0
2009-06-24 15:40:00,6.3,6.33,6.27,6.32,522700.0,5.4824,5.5085,5.4563,5.4998,522700.0
2009-06-24 15:50:00,6.33,6.35,6.31,6.32,1018100.0,5.5085,5.5259,5.4911,5.4998,1018100.0
2009-06-25 09:30:00,6.3,6.42,6.21,6.42,150900.0,5.4824,5.5868,5.4041,5.5868,150900.0
2009-06-25 09:40:00,6.42,6.44,6.39,6.41,192100.0,5.5868,5.6042,5.5607,5.5781,192100.0
2009-06-25 09:50:00,6.4,6.44,6.4,6.43,93900.0,5.5694,5.6042,5.5694,5.5955,93900.0
2009-06-25 10:00:00,6.43,6.48,6.42,6.46,300600.0,5.5955,5.639,5.5868,5.6216,300600.0
2009-06-25 10:10:00,6.46,6.48,6.42,6.47,323900.0,5.6216,5.639,5.5868,5.6303,323900.0
2009-06-25 10:20:00,6.47,6.48,6.44,6.46,229400.0,5.6303,5.639,5.6042,5.6216,229400.0
2009-06-25 10:30:00,6.46,6.47,6.42,6.43,188000.0,5.6216,5.6303,5.5868,5.5955,188000.0
2009-06-25 10:40:00,6.43,6.47,6.42,6.47,265600.0,5.5955,5.6303,5.5868,5.6303,265600.0
2009-06-25 10:50:00,6.46,6.49,6.46,6.48,72600.0,5.6216,5.6477,5.6216,5.639,72600.0
2009-06-25 11:00:00,6.49,6.5,6.48,6.49,121000.0,5.6477,5.6564,5.639,5.6477,121000.0
2009-06-25 11:10:00,6.49,6.54,6.47,6.53,367300.0,5.6477,5.6912,5.6303,5.6825,367300.0
2009-06-25 11:20:00,6.53,6.55,6.52,6.53,149300.0,5.6825,5.6999,5.6738,5.6825,149300.0
2009-06-25 11:30:00,6.53,6.57,6.53,6.56,128500.0,5.6825,5.7173,5.6825,5.7086,128500.0
2009-06-25 11:40:00,6.56,6.58,6.56,6.56,192900.0,5.7086,5.7261,5.7086,5.7086,192900.0
2009-06-25 11:50:00,6.56,6.59,6.56,6.59,110500.0,5.7086,5.7348,5.7086,5.7348,110500.0
2009-06-25 12:00:00,6.59,6.6,6.59,6.6,148200.0,5.7348,5.7435,5.7348,5.7435,148200.0
2009-06-25 12:10:00,6.6,6.6,6.59,6.59,103300.0,5.7435,5.7435,5.7348,5.7348,103300.0
2009-06-25 12:20:00,6.59,6.6,6.58,6.58,82200.0,5.7348,5.7435,5.7261,5.7261,82200.0
2009-06-25 12:30:00,6.59,6.6,6.58,6.59,138300.0,5.7348,5.7435,5.7261,5.7348,138300.0
2009-06-25 12:40:00,6.59,6.6,6.57,6.57,116400.0,5.7348,5.7435,5.7173,5.7173,116400.0
2009-06-25 12:50:00,6.57,6.61,6.57,6.59,126300.0,5.7173,5.7522,5.7173,5.7348,126300.0
2009-06-25 13:00:00,6.59,6.6,6.59,6.6,33200.0,5.7348,5.7435,5.7348,5.7435,33200.0
2009-06-25 13:10:00,6.6,6.6,6.59,6.59,41400.0,5.7435,5.7435,5.7348,5.7348,41400.0
2009-06-25 13:20:00,6.6,6.6,6.59,6.59,68000.0,5.7435,5.7435,5.7348,5.7348,68000.0
2009-06-25 13:30:00,6.59,6.6,6.58,6.58,125800.0,5.7348,5.7435,5.7261,5.7261,125800.0
2009-06-25 13:40:00,6.59,6.59,6.56,6.56,85100.0,5.7348,5.7348,5.7086,5.7086,85100.0
2009-06-25 13:50:00,6.56,6.6,6.56,6.57,237100.0,5.7086,5.7435,5.7086,5.7173,237100.0
2009-06-25 14:00:00,6.58,6.58,6.53,6.53,93100.0,5.7261,5.7261,5.6825,5.6825,93100.0
2009-06-25 14:10:00,6.53,6.54,6.53,6.54,54600.0,5.6825,5.6912,5.6825,5.6912,54600.0
2009-06-25 14:20:00,6.54,6.54,6.53,6.54,40000.0,5.6912,5.6912,5.6825,5.6912,40000.0
2009-06-25 14:30:00,6.54,6.57,6.53,6.55,180900.0,5.6912,5.7173,5.6825,5.6999,180900.0
2009-06-25 14:40:00,6.56,6.57,6.54,6.57,83700.0,5.7086,5.7173,5.6912,5.7173,83700.0
2009-06-25 14:50:00,6.56,6.57,6.56,6.56,64600.0,5.7086,5.7173,5.7086,5.7086,64600.0
2009-06-25 15:00:00,6.56,6.57,6.55,6.55,126100.0,5.7086,5.7173,5.6999,5.6999,126100.0
2009-06-25 15:10:00,6.56,6.56,6.55,6.56,92700.0,5.7086,5.7086,5.6999,5.7086,92700.0
2009-06-25 15:20:00,6.55,6.58,6.55,6.58,118600.0,5.6999,5.7261,5.6999,5.7261,118600.0
2009-06-25 15:30:00,6.58,6.58,6.56,6.57,113500.0,5.7261,5.7261,5.7086,5.7173,113500.0
2009-06-25 15:40:00,6.57,6.62,6.56,6.6,392000.0,5.7173,5.7609,5.7086,5.7435,392000.0
2009-06-25 15:50:00,6.61,6.62,6.59,6.62,617000.0,5.7522,5.7609,5.7348,5.7609,617000.0
2009-06-26 09:30:00,6.6,6.62,6.57,6.58,122800.0,5.7435,5.7609,5.7173,5.7261,122800.0
2009-06-26 09:40:00,6.57,6.67,6.57,6.67,220700.0,5.7173,5.8044,5.7173,5.8044,220700.0
2009-06-26 09:50:00,6.67,6.68,6.65,6.67,228100.0,5.8044,5.8131,5.787,5.8044,228100.0
2009-06-26 10:00:00,6.66,6.69,6.65,6.65,214600.0,5.7957,5.8218,5.787,5.787,214600.0
2009-06-26 10:10:00,6.66,6.68,6.63,6.67,172500.0,5.7957,5.8131,5.7696,5.8044,172500.0
2009-06-26 10:20:00,6.67,6.69,6.64,6.65,119300.0,5.8044,5.8218,5.7783,5.787,119300.0
2009-06-26 10:30:00,6.64,6.65,6.6,6.6,361700.0,5.7783,5.787,5.7435,5.7435,361700.0
2009-06-26 10:40:00,6.6,6.61,6.56,6.56,203000.0,5.7435,5.7522,5.7086,5.7086,203000.0
2009-06-26 10:50:00,6.57,6.57,6.53,6.57,186800.0,5.7173,5.7173,5.6825,5.7173,186800.0
2009-06-26 11:00:00,6.56,6.57,6.52,6.53,144000.0,5.7086,5.7173,5.6738,5.6825,144000.0
2009-06-26 11:10:00,6.53,6.54,6.5,6.51,138300.0,5.6825,5.6912,5.6564,5.6651,138300.0
2009-06-26 11:20:00,6.52,6.52,6.48,6.48,106000.0,5.6738,5.6738,5.639,5.639,106000.0
2009-06-26 11:30:00,6.49,6.51,6.48,6.51,142200.0,5.6477,5.6651,5.639,5.6651,142200.0
2009-06-26 11:40:00,6.5,6.51,6.47,6.47,100900.0,5.6564,5.6651,5.6303,5.6303,100900.0
2009-06-26 11:50:00,6.47,6.51,6.47,6.51,169500.0,5.6303,5.6651,5.6303,5.6651,169500.0
2009-06-26 12:00:00,6.5,6.51,6.47,6.47,107300.0,5.6564,5.6651,5.6303,5.6303,107300.0
2009-06-26 12:10:00,6.47,6.48,6.45,6.46,140300.0,5.6303,5.639,5.6129,5.6216,140300.0
2009-06-26 12:20:00,6.47,6.49,6.46,6.48,157100.0,5.6303,5.6477,5.6216,5.639,157100.0
2009-06-26 12:30:00,6.49,6.49,6.47,6.49,91700.0,5.6477,5.6477,5.6303,5.6477,91700.0
2009-06-26 12:40:00,6.48,6.5,6.48,6.48,98100.0,5.639,5.6564,5.639,5.639,98100.0
2009-06-26 12:50:00,6.49,6.5,6.47,6.5,130200.0,5.6477,5.6564,5.6303,5.6564,130200.0
2009-06-26 13:00:00,6.5,6.5,6.45,6.45,107200.0,5.6564,5.6564,5.6129,5.6129,107200.0
2009-06-26 13:10:00,6.46,6.46,6.44,6.44,154100.0,5.6216,5.6216,5.6042,5.6042,154100.0
2009-06-26 13:20:00,6.44,6.45,6.44,6.45,124400.0,5.6042,5.6129,5.6042,5.6129,124400.0
2009-06-26 13:30:00,6.45,6.45,6.42,6.44,114800.0,5.6129,5.6129,5.5868,5.6042,114800.0
2009-06-26 13:40:00,6.43,6.47,6.43,6.47,117100.0,5.5955,5.6303,5.5955,5.6303,117100.0
2009-06-26 13:50:00,6.46,6.47,6.46,6.46,38400.0,5.6216,5.6303,5.6216,5.6216,38400.0
2009-06-26 14:00:00,6.46,6.48,6.45,6.47,134800.0,5.6216,5.639,5.6129,5.6303,134800.0
2009-06-26 14:10:00,6.48,6.5,6.47,6.5,73200.0,5.639,5.6564,5.6303,5.6564,73200.0
2009-06-26 14:20:00,6.49,6.5,6.49,6.5,46900.0,5.6477,5.6564,5.6477,5.6564,46900.0
2009-06-26 14:30:00,6.5,6.52,6.49,6.51,107500.0,5.6564,5.6738,5.6477,5.6651,107500.0
2009-06-26 14:40:00,6.51,6.52,6.5,6.5,79700.0,5.6651,5.6738,5.6564,5.6564,79700.0
2009-06-26 14:50:00,6.5,6.54,6.5,6.52,119800.0,5.6564,5.6912,5.6564,5.6738,119800.0
2009-06-26 15:00:00,6.52,6.55,6.52,6.54,86100.0,5.6738,5.6999,5.6738,5.6912,86100.0
2009-06-26 15:10:00,6.53,6.54,6.53,6.54,44300.0,5.6825,5.6912,5.6825,5.6912,44300.0
2009-06-26 15:20:00,6.54,6.55,6.53,6.55,67700.0,5.6912,5.6999,5.6825,5.6999,67700.0
2009-06-26 15:30:00,6.55,6.56,6.54,6.56,160000.0,5.6999,5.7086,5.6912,5.7086,160000.0
2009-06-26 15:40:00,6.55,6.59,6.55,6.59,246700.0,5.6999,5.7348,5.6999,5.7348,246700.0
2009-06-26 15:50:00,6.59,6.59,6.55,6.55,708000.0,5.7348,5.7348,5.6999,5.6999,708000.0
2009-06-29 09:30:00,6.6,6.63,6.5,6.62,165000.0,5.7435,5.7696,5.6564,5.7609,165000.0
2009-06-29 09:40:00,6.62,6.65,6.58,6.62,113300.0,5.7609,5.787,5.7261,5.7609,113300.0
2009-06-29 09:50:00,6.62,6.65,6.62,6.64,115200.0,5.7609,5.787,5.7609,5.7783,115200.0
2009-06-29 10:00:00,6.65,6.65,6.62,6.63,80000.0,5.787,5.787,5.7609,5.7696,80000.0
2009-06-29 10:10:00,6.63,6.72,6.63,6.7,202100.0,5.7696,5.8479,5.7696,5.8305,202100.0
2009-06-29 10:20:00,6.7,6.73,6.7,6.72,110300.0,5.8305,5.8566,5.8305,5.8479,110300.0
2009-06-29 10:30:00,6.72,6.73,6.72,6.73,36100.0,5.8479,5.8566,5.8479,5.8566,36100.0
2009-06-29 10:40:00,6.72,6.73,6.72,6.73,51700.0,5.8479,5.8566,5.8479,5.8566,51700.0
2009-06-29 10:50:00,6.72,6.73,6.71,6.72,50700.0,5.8479,5.8566,5.8392,5.8479,50700.0
2009-06-29 11:00:00,6.71,6.71,6.68,6.69,91500.0,5.8392,5.8392,5.8131,5.8218,91500.0
2009-06-29 11:10:00,6.69,6.69,6.65,6.66,84200.0,5.8218,5.8218,5.787,5.7957,84200.0
2009-06-29 11:20:00,6.66,6.67,6.63,6.63,82500.0,5.7957,5.8044,5.7696,5.7696,82500.0
2009-06-29 11:30:00,6.64,6.65,6.63,6.64,57500.0,5.7783,5.787,5.7696,5.7783,57500.0
2009-06-29 11:40:00,6.64,6.66,6.63,6.65,145300.0,5.7783,5.7957,5.7696,5.787,145300.0
2009-06-29 11:50:00,6.64,6.68,6.64,6.68,68400.0,5.7783,5.8131,5.7783,5.8131,68400.0
2009-06-29 12:00:00,6.68,6.68,6.67,6.68,27200.0,5.8131,5.8131,5.8044,5.8131,27200.0
2009-06-29 12:10:00,6.67,6.68,6.66,6.67,38700.0,5.8044,5.8131,5.7957,5.8044,38700.0
2009-06-29 12:20:00,6.67,6.69,6.66,6.68,67000.0,5.8044,5.8218,5.7957,5.8131,67000.0
2009-06-29 12:30:00,6.69,6.69,6.67,6.68,121700.0,5.8218,5.8218,5.8044,5.8131,121700.0
2009-06-29 12:40:00,6.68,6.69,6.67,6.69,100100.0,5.8131,5.8218,5.8044,5.8218,100100.0
2009-06-29 12:50:00,6.68,6.69,6.68,6.69,17500.0,5.8131,5.8218,5.8131,5.8218,17500.0
2009-06-29 13:00:00,6.69,6.69,6.68,6.68,40100.0,5.8218,5.8218,5.8131,5.8131,40100.0
2009-06-29 13:10:00,6.69,6.7,6.68,6.7,89700.0,5.8218,5.8305,5.8131,5.8305,89700.0
2009-06-29 13:20:00,6.69,6.7,6.69,6.7,28100.0,5.8218,5.8305,5.8218,5.8305,28100.0
2009-06-29 13:30:00,6.69,6.7,6.69,6.69,16900.0,5.8218,5.8305,5.8218,5.8218,16900.0
2009-06-29 13:40:00,6.69,6.7,6.68,6.68,55400.0,5.8218,5.8305,5.8131,5.8131,55400.0
2009-06-29 13:50:00,6.69,6.69,6.67,6.68,46700.0,5.8218,5.8218,5.8044,5.8131,46700.0
2009-06-29 14:00:00,6.68,6.68,6.66,6.67,79200.0,5.8131,5.8131,5.7957,5.8044,79200.0
2009-06-29 14:10:00,6.68,6.69,6.67,6.69,51800.0,5.8131,5.8218,5.8044,5.8218,51800.0
2009-06-29 14:20:00,6.68,6.69,6.68,6.68,63200.0,5.8131,5.8218,5.8131,5.8131,63200.0
2009-06-29 14:30:00,6.68,6.69,6.68,6.69,44500.0,5.8131,5.8218,5.8131,5.8218,44500.0
2009-06-29 14:40:00,6.69,6.7,6.68,6.69,110900.0,5.8218,5.8305,5.8131,5.8218,110900.0
2009-06-29 14:50:00,6.69,6.7,6.69,6.69,54100.0,5.8218,5.8305,5.8218,5.8218,54100.0
2009-06-29 15:00:00,6.7,6.7,6.69,6.7,73800.0,5.8305,5.8305,5.8218,5.8305,73800.0
2009-06-29 15:10:00,6.7,6.71,6.69,6.71,114300.0,5.8305,5.8392,5.8218,5.8392,114300.0
2009-06-29 15:20:00,6.7,6.71,6.7,6.7,85600.0,5.8305,5.8392,5.8305,5.8305,85600.0
2009-06-29 15:30:00,6.71,6.71,6.65,6.65,315400.0,5.8392,5.8392,5.787,5.787,315400.0
2009-06-29 15:40:00,6.65,6.66,6.65,6.65,254700.0,5.787,5.7957,5.787,5.787,254700.0
2009-06-29 15:50:00,6.65,6.69,6.63,6.69,538900.0,5.787,5.8218,5.7696,5.8218,538900.0
2009-06-30 09:30:00,6.67,6.71,6.53,6.53,310200.0,5.8044,5.8392,5.6825,5.6825,310200.0
2009-06-30 09:40:00,6.53,6.58,6.53,6.57,260600.0,5.6825,5.7261,5.6825,5.7173,260600.0
2009-06-30 09:50:00,6.57,6.61,6.53,6.6,361200.0,5.7173,5.7522,5.6825,5.7435,361200.0
2009-06-30 10:00:00,6.59,6.59,6.55,6.57,181700.0,5.7348,5.7348,5.6999,5.7173,181700.0
2009-06-30 10:10:00,6.56,6.58,6.53,6.53,129100.0,5.7086,5.7261,5.6825,5.6825,129100.0
2009-06-30 10:20:00,6.53,6.55,6.53,6.53,159900.0,5.6825,5.6999,5.6825,5.6825,159900.0
2009-06-30 10:30:00,6.53,6.54,6.47,6.49,333500.0,5.6825,5.6912,5.6303,5.6477,333500.0
2009-06-30 10:40:00,6.49,6.54,6.49,6.54,151400.0,5.6477,5.6912,5.6477,5.6912,151400.0
2009-06-30 10:50:00,6.54,6.56,6.54,6.55,131300.0,5.6912,5.7086,5.6912,5.6999,131300.0
2009-06-30 11:00:00,6.55,6.57,6.53,6.56,246500.0,5.6999,5.7173,5.6825,5.7086,246500.0
2009-06-30 11:10:00,6.57,6.57,6.53,6.57,233700.0,5.7173,5.7173,5.6825,5.7173,233700.0
2009-06-30 11:20:00,6.57,6.58,6.56,6.56,71300.0,5.7173,5.7261,5.7086,5.7086,71300.0
2009-06-30 11:30:00,6.56,6.57,6.54,6.56,163600.0,5.7086,5.7173,5.6912,5.7086,163600.0
2009-06-30 11:40:00,6.56,6.6,6.55,6.6,144600.0,5.7086,5.7435,5.6999,5.7435,144600.0
2009-06-30 11:50:00,6.59,6.6,6.57,6.58,113200.0,5.7348,5.7435,5.7173,5.7261,113200.0
2009-06-30 12:00:00,6.57,6.57,6.53,6.56,257100.0,5.7173,5.7173,5.6825,5.7086,257100.0
2009-06-30 12:10:00,6.56,6.58,6.55,6.58,58600.0,5.7086,5.7261,5.6999,5.7261,58600.0
2009-06-30 12:20:00,6.57,6.6,6.57,6.6,135800.0,5.7173,5.7435,5.7173,5.7435,135800.0
2009-06-30 12:30:00,6.6,6.61,6.58,6.59,102600.0,5.7435,5.7522,5.7261,5.7348,102600.0
2009-06-30 12:40:00,6.58,6.62,6.58,6.61,74100.0,5.7261,5.7609,5.7261,5.7522,74100.0
2009-06-30 12:50:00,6.62,6.63,6.61,6.62,121000.0,5.7609,5.7696,5.7522,5.7609,121000.0
2009-06-30 13:00:00,6.63,6.63,6.62,6.63,31700.0,5.7696,5.7696,5.7609,5.7696,31700.0
2009-06-30 13:10:00,6.63,6.65,6.62,6.64,144700.0,5.7696,5.787,5.7609,5.7783,144700.0
2009-06-30 13:20:00,6.64,6.65,6.63,6.63,87900.0,5.7783,5.787,5.7696,5.7696,87900.0
2009-06-30 13:30:00,6.63,6.64,6.63,6.63,22900.0,5.7696,5.7783,5.7696,5.7696,22900.0
2009-06-30 13:40:00,6.64,6.64,6.63,6.63,55900.0,5.7783,5.7783,5.7696,5.7696,55900.0
2009-06-30 13:50:00,6.64,6.64,6.61,6.61,110200.0,5.7783,5.7783,5.7522,5.7522,110200.0
2009-06-30 14:00:00,6.61,6.62,6.6,6.6,137700.0,5.7522,5.7609,5.7435,5.7435,137700.0
2009-06-30 14:10:00,6.6,6.62,6.6,6.62,237400.0,5.7435,5.7609,5.7435,5.7609,237400.0
2009-06-30 14:20:00,6.62,6.62,6.61,6.61,47200.0,5.7609,5.7609,5.7522,5.7522,47200.0
2009-06-30 14:30:00,6.62,6.65,6.61,6.64,171900.0,5.7609,5.787,5.7522,5.7783,171900.0
2009-06-30 14:40:00,6.64,6.65,6.63,6.63,148200.0,5.7783,5.787,5.7696,5.7696,148200.0
2009-06-30 14:50:00,6.63,6.64,6.63,6.64,82000.0,5.7696,5.7783,5.7696,5.7783,82000.0
2009-06-30 15:00:00,6.64,6.64,6.63,6.64,102100.0,5.7783,5.7783,5.7696,5.7783,102100.0
2009-06-30 15:10:00,6.64,6.66,6.63,6.65,254300.0,5.7783,5.7957,5.7696,5.787,254300.0
2009-06-30 15:20:00,6.65,6.68,6.64,6.65,389300.0,5.787,5.8131,5.7783,5.787,389300.0
2009-06-30 15:30:00,6.65,6.71,6.64,6.69,423800.0,5.787,5.8392,5.7783,5.8218,423800.0
2009-06-30 15:40:00,6.69,6.72,6.69,6.72,379600.0,5.8218,5.8479,5.8218,5.8479,379600.0
2009-06-30 15:50:00,6.72,6.74,6.71,6.72,1011000.0,5.8479,5.8653,5.8392,5.8479,1011000.0
2009-07-01 09:30:00,6.75,6.84,6.74,6.84,298500.0,5.874,5.9523,5.8653,5.9523,298500.0
2009-07-01 09:40:00,6.84,6.85,6.81,6.83,209500.0,5.9523,5.961,5.9262,5.9436,209500.0
2009-07-01 09:50:00,6.83,6.85,6.8,6.83,162500.0,5.9436,5.961,5.9175,5.9436,162500.0
2009-07-01 10:00:00,6.83,6.84,6.81,6.84,369000.0,5.9436,5.9523,5.9262,5.9523,369000.0
2009-07-01 10:10:00,6.83,6.89,6.81,6.89,533400.0,5.9436,5.9958,5.9262,5.9958,533400.0
2009-07-01 10:20:00,6.89,6.93,6.87,6.91,355500.0,5.9958,6.0306,5.9784,6.0132,355500.0
2009-07-01 10:30:00,6.91,6.94,6.9,6.92,347300.0,6.0132,6.0393,6.0045,6.0219,347300.0
2009-07-01 10:40:00,6.92,6.92,6.89,6.92,187900.0,6.0219,6.0219,5.9958,6.0219,187900.0
2009-07-01 10:50:00,6.92,6.93,6.92,6.92,94500.0,6.0219,6.0306,6.0219,6.0219,94500.0
2009-07-01 11:00:00,6.92,6.94,6.91,6.91,143900.0,6.0219,6.0393,6.0132,6.0132,143900.0
2009-07-01 11:10:00,6.92,6.92,6.88,6.89,150200.0,6.0219,6.0219,5.9871,5.9958,150200.0
2009-07-01 11:20:00,6.88,6.9,6.85,6.85,311500.0,5.9871,6.0045,5.961,5.961,311500.0
2009-07-01 11:30:00,6.85,6.85,6.83,6.85,51100.0,5.961,5.961,5.9436,5.961,51100.0
2009-07-01 11:40:00,6.84,6.85,6.84,6.84,50600.0,5.9523,5.961,5.9523,5.9523,50600.0
2009-07-01 11:50:00,6.85,6.85,6.84,6.84,39700.0,5.961,5.961,5.9523,5.9523,39700.0
2009-07-01 12:00:00,6.84,6.88,6.84,6.87,72300.0,5.9523,5.9871,5.9523,5.9784,72300.0
2009-07-01 12:10:00,6.88,6.88,6.84,6.85,112500.0,5.9871,5.9871,5.9523,5.961,112500.0
2009-07-01 12:20:00,6.84,6.87,6.84,6.86,76000.0,5.9523,5.9784,5.9523,5.9697,76000.0
2009-07-01 12:30:00,6.86,6.86,6.85,6.86,26100.0,5.9697,5.9697,5.961,5.9697,26100.0
2009-07-01 12:40:00,6.85,6.86,6.85,6.85,31000.0,5.961,5.9697,5.961,5.961,31000.0
2009-07-01 12:50:00,6.85,6.86,6.84,6.85,37200.0,5.961,5.9697,5.9523,5.961,37200.0
2009-07-01 13:00:00,6.85,6.86,6.84,6.85,48300.0,5.961,5.9697,5.9523,5.961,48300.0
2009-07-01 13:10:00,6.86,6.86,6.85,6.86,59800.0,5.9697,5.9697,5.961,5.9697,59800.0
2009-07-01 13:20:00,6.85,6.86,6.84,6.86,87900.0,5.961,5.9697,5.9523,5.9697,87900.0
2009-07-01 13:30:00,6.85,6.86,6.85,6.86,31400.0,5.961,5.9697,5.961,5.9697,31400.0
2009-07-01 13:40:00,6.85,6.86,6.85,6.86,53300.0,5.961,5.9697,5.961,5.9697,53300.0
2009-07-01 13:50:00,6.85,6.86,6.84,6.86,282100.0,5.961,5.9697,5.9523,5.9697,282100.0
2009-07-01 14:00:00,6.85,6.86,6.84,6.84,97300.0,5.961,5.9697,5.9523,5.9523,97300.0
2009-07-01 14:10:00,6.85,6.85,6.82,6.84,410100.0,5.961,5.961,5.9349,5.9523,410100.0
2009-07-01 14:20:00,6.83,6.86,6.83,6.84,116700.0,5.9436,5.9697,5.9436,5.9523,116700.0
2009-07-01 14:30:00,6.84,6.85,6.8,6.83,210400.0,5.9523,5.961,5.9175,5.9436,210400.0
2009-07-01 14:40:00,6.82,6.84,6.82,6.83,61300.0,5.9349,5.9523,5.9349,5.9436,61300.0
2009-07-01 14:50:00,6.83,6.84,6.82,6.82,74000.0,5.9436,5.9523,5.9349,5.9349,74000.0
2009-07-01 15:00:00,6.82,6.83,6.82,6.82,55200.0,5.9349,5.9436,5.9349,5.9349,55200.0
2009-07-01 15:10:00,6.82,6.83,6.81,6.81,93000.0,5.9349,5.9436,5.9262,5.9262,93000.0
2009-07-01 15:20:00,6.81,6.82,6.78,6.78,204000.0,5.9262,5.9349,5.9001,5.9001,204000.0
2009-07-01 15:30:00,6.78,6.81,6.77,6.81,258200.0,5.9001,5.9262,5.8914,5.9262,258200.0
2009-07-01 15:40:00,6.81,6.82,6.78,6.78,448700.0,5.9262,5.9349,5.9001,5.9001,448700.0
2009-07-01 15:50:00,6.79,6.81,6.78,6.81,584000.0,5.9088,5.9262,5.9001,5.9262,584000.0
2009-07-02 09:30:00,6.55,6.59,6.51,6.52,590900.0,5.6999,5.7348,5.6651,5.6738,590900.0
2009-07-02 09:40:00,6.52,6.52,6.46,6.48,396600.0,5.6738,5.6738,5.6216,5.639,396600.0
2009-07-02 09:50:00,6.47,6.47,6.41,6.41,337100.0,5.6303,5.6303,5.5781,5.5781,337100.0
2009-07-02 10:00:00,6.41,6.42,6.4,6.42,378500.0,5.5781,5.5868,5.5694,5.5868,378500.0
2009-07-02 10:10:00,6.42,6.44,6.41,6.41,450200.0,5.5868,5.6042,5.5781,5.5781,450200.0
2009-07-02 10:20:00,6.41,6.42,6.4,6.4,353100.0,5.5781,5.5868,5.5694,5.5694,353100.0
2009-07-02 10:30:00,6.4,6.43,6.4,6.42,435700.0,5.5694,5.5955,5.5694,5.5868,435700.0
2009-07-02 10:40:00,6.41,6.42,6.4,6.4,178700.0,5.5781,5.5868,5.5694,5.5694,178700.0
2009-07-02 10:50:00,6.41,6.42,6.4,6.41,259400.0,5.5781,5.5868,5.5694,5.5781,259400.0
2009-07-02 11:00:00,6.4,6.43,6.4,6.43,186600.0,5.5694,5.5955,5.5694,5.5955,186600.0
2009-07-02 11:10:00,6.42,6.46,6.42,6.45,189500.0,5.5868,5.6216,5.5868,5.6129,189500.0
2009-07-02 11:20:00,6.46,6.46,6.45,6.45,99400.0,5.6216,5.6216,5.6129,5.6129,99400.0
2009-07-02 11:30:00,6.46,6.46,6.45,6.45,111900.0,5.6216,5.6216,5.6129,5.6129,111900.0
2009-07-02 11:40:00,6.46,6.46,6.41,6.41,428200.0,5.6216,5.6216,5.5781,5.5781,428200.0
2009-07-02 11:50:00,6.41,6.41,6.4,6.41,69200.0,5.5781,5.5781,5.5694,5.5781,69200.0
2009-07-02 12:00:00,6.4,6.42,6.4,6.4,151000.0,5.5694,5.5868,5.5694,5.5694,151000.0
2009-07-02 12:10:00,6.41,6.43,6.4,6.41,195800.0,5.5781,5.5955,5.5694,5.5781,195800.0
2009-07-02 12:20:00,6.42,6.42,6.41,6.41,202200.0,5.5868,5.5868,5.5781,5.5781,202200.0
2009-07-02 12:30:00,6.42,6.44,6.41,6.44,185300.0,5.5868,5.6042,5.5781,5.6042,185300.0
2009-07-02 12:40:00,6.44,6.46,6.43,6.46,105200.0,5.6042,5.6216,5.5955,5.6216,105200.0
2009-07-02 12:50:00,6.46,6.46,6.45,6.45,71800.0,5.6216,5.6216,5.6129,5.6129,71800.0
2009-07-02 13:00:00,6.46,6.47,6.45,6.47,99000.0,5.6216,5.6303,5.6129,5.6303,99000.0
2009-07-02 13:10:00,6.47,6.49,6.46,6.49,155300.0,5.6303,5.6477,5.6216,5.6477,155300.0
2009-07-02 13:20:00,6.49,6.49,6.47,6.48,216800.0,5.6477,5.6477,5.6303,5.639,216800.0
2009-07-02 13:30:00,6.47,6.5,6.47,6.5,166800.0,5.6303,5.6564,5.6303,5.6564,166800.0
2009-07-02 13:40:00,6.5,6.52,6.49,6.5,237200.0,5.6564,5.6738,5.6477,5.6564,237200.0
2009-07-02 13:50:00,6.5,6.5,6.49,6.5,110000.0,5.6564,5.6564,5.6477,5.6564,110000.0
2009-07-02 14:00:00,6.5,6.52,6.49,6.51,220200.0,5.6564,5.6738,5.6477,5.6651,220200.0
2009-07-02 14:10:00,6.5,6.51,6.47,6.5,358300.0,5.6564,5.6651,5.6303,5.6564,358300.0
2009-07-02 14:20:00,6.49,6.5,6.49,6.49,145800.0,5.6477,5.6564,5.6477,5.6477,145800.0
2009-07-02 14:30:00,6.49,6.5,6.49,6.49,64400.0,5.6477,5.6564,5.6477,5.6477,64400.0
2009-07-02 14:40:00,6.5,6.51,6.49,6.5,158300.0,5.6564,5.6651,5.6477,5.6564,158300.0
2009-07-02 14:50:00,6.51,6.51,6.5,6.51,89700.0,5.6651,5.6651,5.6564,5.6651,89700.0
2009-07-02 15:00:00,6.51,6.51,6.5,6.51,121000.0,5.6651,5.6651,5.6564,5.6651,121000.0
2009-07-02 15:10:00,6.5,6.53,6.49,6.52,567100.0,5.6564,5.6825,5.6477,5.6738,567100.0
2009-07-02 15:20:00,6.53,6.53,6.46,6.47,501600.0,5.6825,5.6825,5.6216,5.6303,501600.0
2009-07-02 15:30:00,6.47,6.5,6.45,6.48,460900.0,5.6303,5.6564,5.6129,5.639,460900.0
2009-07-02 15:40:00,6.47,6.5,6.47,6.49,337700.0,5.6303,5.6564,5.6303,5.6477,337700.0
2009-07-02 15:50:00,6.49,6.52,6.48,6.52,1160400.0,5.6477,5.6738,5.639,5.6738,1160400.0
2009-07-06 09:30:00,6.47,6.62,6.43,6.59,390400.0,5.6303,5.7609,5.5955,5.7348,390400.0
2009-07-06 09:40:00,6.6,6.63,6.57,6.62,266700.0,5.7435,5.7696,5.7173,5.7609,266700.0
2009-07-06 09:50:00,6.63,6.64,6.6,6.62,194200.0,5.7696,5.7783,5.7435,5.7609,194200.0
2009-07-06 10:00:00,6.62,6.62,6.56,6.56,189800.0,5.7609,5.7609,5.7086,5.7086,189800.0
2009-07-06 10:10:00,6.57,6.57,6.53,6.54,212000.0,5.7173,5.7173,5.6825,5.6912,212000.0
2009-07-06 10:20:00,6.55,6.57,6.54,6.56,210200.0,5.6999,5.7173,5.6912,5.7086,210200.0
2009-07-06 10:30:00,6.56,6.62,6.56,6.59,461000.0,5.7086,5.7609,5.7086,5.7348,461000.0
2009-07-06 10:40:00,6.59,6.6,6.55,6.56,467000.0,5.7348,5.7435,5.6999,5.7086,467000.0
2009-07-06 10:50:00,6.56,6.6,6.55,6.6,345400.0,5.7086,5.7435,5.6999,5.7435,345400.0
2009-07-06 11:00:00,6.6,6.61,6.56,6.56,270400.0,5.7435,5.7522,5.7086,5.7086,270400.0
2009-07-06 11:10:00,6.57,6.61,6.56,6.6,209000.0,5.7173,5.7522,5.7086,5.7435,209000.0
2009-07-06 11:20:00,6.61,6.62,6.59,6.59,314800.0,5.7522,5.7609,5.7348,5.7348,314800.0
2009-07-06 11:30:00,6.59,6.61,6.58,6.59,273400.0,5.7348,5.7522,5.7261,5.7348,273400.0
2009-07-06 11:40:00,6.6,6.63,6.59,6.63,203800.0,5.7435,5.7696,5.7348,5.7696,203800.0
2009-07-06 11:50:00,6.62,6.64,6.58,6.59,223600.0,5.7609,5.7783,5.7261,5.7348,223600.0
2009-07-06 12:00:00,6.58,6.61,6.58,6.6,212800.0,5.7261,5.7522,5.7261,5.7435,212800.0
2009-07-06 12:10:00,6.6,6.61,6.55,6.55,315600.0,5.7435,5.7522,5.6999,5.6999,315600.0
2009-07-06 12:20:00,6.55,6.57,6.55,6.55,149400.0,5.6999,5.7173,5.6999,5.6999,149400.0
2009-07-06 12:30:00,6.56,6.56,6.53,6.53,84400.0,5.7086,5.7086,5.6825,5.6825,84400.0
2009-07-06 12:40:00,6.54,6.54,6.53,6.53,36700.0,5.6912,5.6912,5.6825,5.6825,36700.0
2009-07-06 12:50:00,6.54,6.55,6.53,6.55,42400.0,5.6912,5.6999,5.6825,5.6999,42400.0
2009-07-06 13:00:00,6.54,6.56,6.54,6.56,66600.0,5.6912,5.7086,5.6912,5.7086,66600.0
2009-07-06 13:10:00,6.55,6.6,6.55,6.59,161700.0,5.6999,5.7435,5.6999,5.7348,161700.0
2009-07-06 13:20:00,6.58,6.59,6.58,6.58,49900.0,5.7261,5.7348,5.7261,5.7261,49900.0
2009-07-06 13:30:00,6.58,6.59,6.58,6.58,44200.0,5.7261,5.7348,5.7261,5.7261,44200.0
2009-07-06 13:40:00,6.58,6.59,6.56,6.57,159400.0,5.7261,5.7348,5.7086,5.7173,159400.0
2009-07-06 13:50:00,6.56,6.58,6.53,6.55,735400.0,5.7086,5.7261,5.6825,5.6999,735400.0
2009-07-06 14:00:00,6.55,6.56,6.54,6.56,67200.0,5.6999,5.7086,5.6912,5.7086,67200.0
2009-07-06 14:10:00,6.56,6.58,6.55,6.55,131800.0,5.7086,5.7261,5.6999,5.6999,131800.0
2009-07-06 14:20:00,6.55,6.56,6.53,6.54,154700.0,5.6999,5.7086,5.6825,5.6912,154700.0
2009-07-06 14:30:00,6.55,6.56,6.53,6.55,131300.0,5.6999,5.7086,5.6825,5.6999,131300.0
2009-07-06 14:40:00,6.55,6.56,6.54,6.55,138200.0,5.6999,5.7086,5.6912,5.6999,138200.0
2009-07-06 14:50:00,6.56,6.56,6.53,6.54,196100.0,5.7086,5.7086,5.6825,5.6912,196100.0
2009-07-06 15:00:00,6.54,6.57,6.54,6.57,256200.0,5.6912,5.7173,5.6912,5.7173,256200.0
2009-07-06 15:10:00,6.57,6.57,6.55,6.56,188300.0,5.7173,5.7173,5.6999,5.7086,188300.0
2009-07-06 15:20:00,6.57,6.57,6.56,6.56,140400.0,5.7173,5.7173,5.7086,5.7086,140400.0
2009-07-06 15:30:00,6.56,6.57,6.54,6.57,343500.0,5.7086,5.7173,5.6912,5.7173,343500.0
2009-07-06 15:40:00,6.57,6.6,6.56,6.59,372800.0,5.7173,5.7435,5.7086,5.7348,372800.0
2009-07-06 15:50:00,6.59,6.6,6.59,6.6,475400.0,5.7348,5.7435,5.7348,5.7435,475400.0
2009-07-07 09:30:00,6.59,6.6,6.5,6.5,197300.0,5.7348,5.7435,5.6564,5.6564,197300.0
2009-07-07 09:40:00,6.5,6.5,6.45,6.47,249000.0,5.6564,5.6564,5.6129,5.6303,249000.0
2009-07-07 09:50:00,6.47,6.49,6.46,6.46,154600.0,5.6303,5.6477,5.6216,5.6216,154600.0
2009-07-07 10:00:00,6.46,6.47,6.45,6.46,129300.0,5.6216,5.6303,5.6129,5.6216,129300.0
2009-07-07 10:10:00,6.46,6.47,6.43,6.44,323400.0,5.6216,5.6303,5.5955,5.6042,323400.0
2009-07-07 10:20:00,6.45,6.46,6.44,6.46,147000.0,5.6129,5.6216,5.6042,5.6216,147000.0
2009-07-07 10:30:00,6.45,6.46,6.45,6.46,143500.0,5.6129,5.6216,5.6129,5.6216,143500.0
2009-07-07 10:40:00,6.45,6.46,6.45,6.45,107100.0,5.6129,5.6216,5.6129,5.6129,107100.0
2009-07-07 10:50:00,6.45,6.46,6.45,6.45,99200.0,5.6129,5.6216,5.6129,5.6129,99200.0
2009-07-07 11:00:00,6.45,6.46,6.44,6.46,252300.0,5.6129,5.6216,5.6042,5.6216,252300.0
2009-07-07 11:10:00,6.46,6.46,6.45,6.45,75300.0,5.6216,5.6216,5.6129,5.6129,75300.0
2009-07-07 11:20:00,6.45,6.46,6.45,6.45,65000.0,5.6129,5.6216,5.6129,5.6129,65000.0
2009-07-07 11:30:00,6.45,6.46,6.45,6.45,44000.0,5.6129,5.6216,5.6129,5.6129,44000.0
2009-07-07 11:40:00,6.45,6.46,6.45,6.46,48300.0,5.6129,5.6216,5.6129,5.6216,48300.0
2009-07-07 11:50:00,6.45,6.48,6.45,6.48,111000.0,5.6129,5.639,5.6129,5.639,111000.0
2009-07-07 12:00:00,6.48,6.5,6.47,6.47,229200.0,5.639,5.6564,5.6303,5.6303,229200.0
2009-07-07 12:10:00,6.47,6.48,6.47,6.47,113200.0,5.6303,5.639,5.6303,5.6303,113200.0
2009-07-07 12:20:00,6.47,6.48,6.46,6.46,197100.0,5.6303,5.639,5.6216,5.6216,197100.0
2009-07-07 12:30:00,6.46,6.47,6.45,6.46,164000.0,5.6216,5.6303,5.6129,5.6216,164000.0
2009-07-07 12:40:00,6.45,6.46,6.45,6.45,32200.0,5.6129,5.6216,5.6129,5.6129,32200.0
2009-07-07 12:50:00,6.45,6.47,6.45,6.47,108700.0,5.6129,5.6303,5.6129,5.6303,108700.0
2009-07-07 13:00:00,6.47,6.47,6.46,6.46,50400.0,5.6303,5.6303,5.6216,5.6216,50400.0
2009-07-07 13:10:00,6.47,6.48,6.46,6.47,90400.0,5.6303,5.639,5.6216,5.6303,90400.0
2009-07-07 13:20:00,6.47,6.48,6.46,6.47,119500.0,5.6303,5.639,5.6216,5.6303,119500.0
2009-07-07 13:30:00,6.46,6.47,6.45,6.46,117500.0,5.6216,5.6303,5.6129,5.6216,117500.0
2009-07-07 13:40:00,6.46,6.46,6.45,6.45,58900.0,5.6216,5.6216,5.6129,5.6129,58900.0
2009-07-07 13:50:00,6.46,6.46,6.45,6.46,126000.0,5.6216,5.6216,5.6129,5.6216,126000.0
2009-07-07 14:00:00,6.45,6.46,6.44,6.45,400300.0,5.6129,5.6216,5.6042,5.6129,400300.0
2009-07-07 14:10:00,6.44,6.49,6.44,6.47,428700.0,5.6042,5.6477,5.6042,5.6303,428700.0
2009-07-07 14:20:00,6.48,6.55,6.48,6.52,663700.0,5.639,5.6999,5.639,5.6738,663700.0
2009-07-07 14:30:00,6.52,6.54,6.51,6.54,219300.0,5.6738,5.6912,5.6651,5.6912,219300.0
2009-07-07 14:40:00,6.53,6.54,6.52,6.52,110600.0,5.6825,5.6912,5.6738,5.6738,110600.0
2009-07-07 14:50:00,6.52,6.53,6.48,6.51,184200.0,5.6738,5.6825,5.639,5.6651,184200.0
2009-07-07 15:00:00,6.51,6.51,6.48,6.48,182600.0,5.6651,5.6651,5.639,5.639,182600.0
2009-07-07 15:10:00,6.49,6.5,6.48,6.49,131000.0,5.6477,5.6564,5.639,5.6477,131000.0
2009-07-07 15:20:00,6.5,6.51,6.47,6.51,334600.0,5.6564,5.6651,5.6303,5.6651,334600.0
2009-07-07 15:30:00,6.51,6.51,6.5,6.51,164800.0,5.6651,5.6651,5.6564,5.6651,164800.0
2009-07-07 15:40:00,6.5,6.51,6.49,6.51,383700.0,5.6564,5.6651,5.6477,5.6651,383700.0
2009-07-07 15:50:00,6.5,6.51,6.48,6.49,751100.0,5.6564,5.6651,5.639,5.6477,751100.0
2009-07-08 09:30:00,6.51,6.54,6.46,6.46,131000.0,5.6651,5.6912,5.6216,5.6216,131000.0
2009-07-08 09:40:00,6.46,6.54,6.45,6.53,286900.0,5.6216,5.6912,5.6129,5.6825,286900.0
2009-07-08 09:50:00,6.53,6.58,6.53,6.56,324800.0,5.6825,5.7261,5.6825,5.7086,324800.0
2009-07-08 10:00:00,6.56,6.61,6.55,6.61,308000.0,5.7086,5.7522,5.6999,5.7522,308000.0
2009-07-08 10:10:00,6.61,6.62,6.6,6.62,118700.0,5.7522,5.7609,5.7435,5.7609,118700.0
2009-07-08 10:20:00,6.63,6.67,6.62,6.67,382400.0,5.7696,5.8044,5.7609,5.8044,382400.0
2009-07-08 10:30:00,6.67,6.7,6.65,6.69,498300.0,5.8044,5.8305,5.787,5.8218,498300.0
2009-07-08 10:40:00,6.7,6.7,6.67,6.67,255800.0,5.8305,5.8305,5.8044,5.8044,255800.0
2009-07-08 10:50:00,6.67,6.68,6.61,6.61,315800.0,5.8044,5.8131,5.7522,5.7522,315800.0
2009-07-08 11:00:00,6.61,6.61,6.55,6.58,341300.0,5.7522,5.7522,5.6999,5.7261,341300.0
2009-07-08 11:10:00,6.57,6.58,6.53,6.53,145500.0,5.7173,5.7261,5.6825,5.6825,145500.0
2009-07-08 11:20:00,6.54,6.55,6.5,6.53,562000.0,5.6912,5.6999,5.6564,5.6825,562000.0
2009-07-08 11:30:00,6.54,6.57,6.53,6.56,163900.0,5.6912,5.7173,5.6825,5.7086,163900.0
2009-07-08 11:40:00,6.55,6.6,6.54,6.58,266900.0,5.6999,5.7435,5.6912,5.7261,266900.0
2009-07-08 11:50:00,6.59,6.59,6.54,6.57,329800.0,5.7348,5.7348,5.6912,5.7173,329800.0
2009-07-08 12:00:00,6.57,6.57,6.54,6.55,91400.0,5.7173,5.7173,5.6912,5.6999,91400.0
2009-07-08 12:10:00,6.55,6.59,6.55,6.57,584400.0,5.6999,5.7348,5.6999,5.7173,584400.0
2009-07-08 12:20:00,6.58,6.6,6.58,6.59,336100.0,5.7261,5.7435,5.7261,5.7348,336100.0
2009-07-08 12:30:00,6.59,6.6,6.58,6.59,128300.0,5.7348,5.7435,5.7261,5.7348,128300.0
2009-07-08 12:40:00,6.58,6.61,6.57,6.57,567000.0,5.7261,5.7522,5.7173,5.7173,567000.0
2009-07-08 12:50:00,6.57,6.58,6.54,6.56,246600.0,5.7173,5.7261,5.6912,5.7086,246600.0
2009-07-08 13:00:00,6.55,6.6,6.55,6.58,330500.0,5.6999,5.7435,5.6999,5.7261,330500.0
2009-07-08 13:10:00,6.58,6.59,6.55,6.58,350700.0,5.7261,5.7348,5.6999,5.7261,350700.0
2009-07-08 13:20:00,6.58,6.59,6.56,6.56,92000.0,5.7261,5.7348,5.7086,5.7086,92000.0
2009-07-08 13:30:00,6.56,6.61,6.56,6.58,182700.0,5.7086,5.7522,5.7086,5.7261,182700.0
2009-07-08 13:40:00,6.58,6.58,6.57,6.58,43400.0,5.7261,5.7261,5.7173,5.7261,43400.0
2009-07-08 13:50:00,6.57,6.58,6.57,6.57,23500.0,5.7173,5.7261,5.7173,5.7173,23500.0
2009-07-08 14:00:00,6.57,6.58,6.51,6.52,243000.0,5.7173,5.7261,5.6651,5.6738,243000.0
2009-07-08 14:10:00,6.51,6.54,6.51,6.52,93600.0,5.6651,5.6912,5.6651,5.6738,93600.0
2009-07-08 14:20:00,6.53,6.53,6.48,6.48,229900.0,5.6825,5.6825,5.639,5.639,229900.0
2009-07-08 14:30:00,6.49,6.5,6.46,6.49,109900.0,5.6477,5.6564,5.6216,5.6477,109900.0
2009-07-08 14:40:00,6.49,6.5,6.47,6.47,51700.0,5.6477,5.6564,5.6303,5.6303,51700.0
2009-07-08 14:50:00,6.47,6.53,6.47,6.51,185400.0,5.6303,5.6825,5.6303,5.6651,185400.0
2009-07-08 15:00:00,6.5,6.53,6.5,6.52,101500.0,5.6564,5.6825,5.6564,5.6738,101500.0
2009-07-08 15:10:00,6.52,6.55,6.49,6.54,914500.0,5.6738,5.6999,5.6477,5.6912,914500.0
2009-07-08 15:20:00,6.55,6.57,6.53,6.53,398000.0,5.6999,5.7173,5.6825,5.6825,398000.0
2009-07-08 15:30:00,6.53,6.6,6.53,6.59,369200.0,5.6825,5.7435,5.6825,5.7348,369200.0
2009-07-08 15:40:00,6.59,6.64,6.58,6.64,1277900.0,5.7348,5.7783,5.7261,5.7783,1277900.0
2009-07-08 15:50:00,6.64,6.64,6.59,6.61,802600.0,5.7783,5.7783,5.7348,5.7522,802600.0
2009-07-09 09:30:00,6.64,6.69,6.61,6.65,167600.0,5.7783,5.8218,5.7522,5.787,167600.0
2009-07-09 09:40:00,6.65,6.66,6.61,6.64,240200.0,5.787,5.7957,5.7522,5.7783,240200.0
2009-07-09 09:50:00,6.64,6.65,6.6,6.6,145500.0,5.7783,5.787,5.7435,5.7435,145500.0
2009-07-09 10:00:00,6.6,6.65,6.6,6.64,225000.0,5.7435,5.787,5.7435,5.7783,225000.0
2009-07-09 10:10:00,6.64,6.65,6.61,6.61,179200.0,5.7783,5.787,5.7522,5.7522,179200.0
2009-07-09 10:20:00,6.61,6.61,6.57,6.59,299700.0,5.7522,5.7522,5.7173,5.7348,299700.0
2009-07-09 10:30:00,6.59,6.6,6.57,6.57,175400.0,5.7348,5.7435,5.7173,5.7173,175400.0
2009-07-09 10:40:00,6.57,6.6,6.57,6.58,168700.0,5.7173,5.7435,5.7173,5.7261,168700.0
2009-07-09 10:50:00,6.59,6.59,6.55,6.56,176700.0,5.7348,5.7348,5.6999,5.7086,176700.0
2009-07-09 11:00:00,6.56,6.56,6.51,6.51,160800.0,5.7086,5.7086,5.6651,5.6651,160800.0
2009-07-09 11:10:00,6.51,6.52,6.5,6.51,121800.0,5.6651,5.6738,5.6564,5.6651,121800.0
2009-07-09 11:20:00,6.51,6.55,6.5,6.55,205800.0,5.6651,5.6999,5.6564,5.6999,205800.0
2009-07-09 11:30:00,6.55,6.57,6.53,6.57,147000.0,5.6999,5.7173,5.6825,5.7173,147000.0
2009-07-09 11:40:00,6.57,6.57,6.53,6.53,138200.0,5.7173,5.7173,5.6825,5.6825,138200.0
2009-07-09 11:50:00,6.53,6.55,6.51,6.51,192700.0,5.6825,5.6999,5.6651,5.6651,192700.0
2009-07-09 12:00:00,6.51,6.54,6.5,6.53,211700.0,5.6651,5.6912,5.6564,5.6825,211700.0
2009-07-09 12:10:00,6.53,6.54,6.53,6.53,19900.0,5.6825,5.6912,5.6825,5.6825,19900.0
2009-07-09 12:20:00,6.53,6.55,6.53,6.53,96800.0,5.6825,5.6999,5.6825,5.6825,96800.0
2009-07-09 12:30:00,6.53,6.54,6.52,6.53,67600.0,5.6825,5.6912,5.6738,5.6825,67600.0
2009-07-09 12:40:00,6.52,6.53,6.52,6.53,27400.0,5.6738,5.6825,5.6738,5.6825,27400.0
2009-07-09 12:50:00,6.53,6.53,6.52,6.53,152800.0,5.6825,5.6825,5.6738,5.6825,152800.0
2009-07-09 13:00:00,6.52,6.54,6.5,6.53,400300.0,5.6738,5.6912,5.6564,5.6825,400300.0
2009-07-09 13:10:00,6.54,6.56,6.54,6.55,81200.0,5.6912,5.7086,5.6912,5.6999,81200.0
2009-07-09 13:20:00,6.55,6.56,6.55,6.55,79600.0,5.6999,5.7086,5.6999,5.6999,79600.0
2009-07-09 13:30:00,6.55,6.56,6.54,6.56,138700.0,5.6999,5.7086,5.6912,5.7086,138700.0
2009-07-09 13:40:00,6.56,6.56,6.55,6.56,68900.0,5.7086,5.7086,5.6999,5.7086,68900.0
2009-07-09 13:50:00,6.55,6.56,6.55,6.55,139300.0,5.6999,5.7086,5.6999,5.6999,139300.0
2009-07-09 14:00:00,6.55,6.56,6.55,6.55,147700.0,5.6999,5.7086,5.6999,5.6999,147700.0
2009-07-09 14:10:00,6.55,6.59,6.55,6.58,260700.0,5.6999,5.7348,5.6999,5.7261,260700.0
2009-07-09 14:20:00,6.57,6.58,6.57,6.57,51100.0,5.7173,5.7261,5.7173,5.7173,51100.0
2009-07-09 14:30:00,6.57,6.58,6.53,6.53,666900.0,5.7173,5.7261,5.6825,5.6825,666900.0
2009-07-09 14:40:00,6.54,6.55,6.52,6.53,513500.0,5.6912,5.6999,5.6738,5.6825,513500.0
2009-07-09 14:50:00,6.52,6.55,6.48,6.51,563800.0,5.6738,5.6999,5.639,5.6651,563800.0
2009-07-09 15:00:00,6.51,6.51,6.48,6.49,152200.0,5.6651,5.6651,5.639,5.6477,152200.0
2009-07-09 15:10:00,6.5,6.51,6.49,6.49,167900.0,5.6564,5.6651,5.6477,5.6477,167900.0
2009-07-09 15:20:00,6.49,6.5,6.46,6.47,223600.0,5.6477,5.6564,5.6216,5.6303,223600.0
2009-07-09 15:30:00,6.46,6.5,6.46,6.49,284600.0,5.6216,5.6564,5.6216,5.6477,284600.0
2009-07-09 15:40:00,6.49,6.53,6.48,6.53,463300.0,5.6477,5.6825,5.639,5.6825,463300.0
2009-07-09 15:50:00,6.53,6.53,6.48,6.48,456100.0,5.6825,5.6825,5.639,5.639,456100.0
2009-07-10 09:30:00,6.45,6.48,6.45,6.45,157100.0,5.6129,5.639,5.6129,5.6129,157100.0
2009-07-10 09:40:00,6.46,6.47,6.45,6.46,200700.0,5.6216,5.6303,5.6129,5.6216,200700.0
2009-07-10 09:50:00,6.47,6.53,6.45,6.45,188800.0,5.6303,5.6825,5.6129,5.6129,188800.0
2009-07-10 10:00:00,6.45,6.47,6.43,6.45,479400.0,5.6129,5.6303,5.5955,5.6129,479400.0
2009-07-10 10:10:00,6.45,6.53,6.44,6.52,337300.0,5.6129,5.6825,5.6042,5.6738,337300.0
2009-07-10 10:20:00,6.53,6.53,6.49,6.5,82900.0,5.6825,5.6825,5.6477,5.6564,82900.0
2009-07-10 10:30:00,6.5,6.5,6.45,6.45,116400.0,5.6564,5.6564,5.6129,5.6129,116400.0
2009-07-10 10:40:00,6.45,6.46,6.45,6.45,90200.0,5.6129,5.6216,5.6129,5.6129,90200.0
2009-07-10 10:50:00,6.46,6.47,6.45,6.45,104200.0,5.6216,5.6303,5.6129,5.6129,104200.0
2009-07-10 11:00:00,6.45,6.49,6.44,6.46,385200.0,5.6129,5.6477,5.6042,5.6216,385200.0
2009-07-10 11:10:00,6.46,6.47,6.45,6.45,175300.0,5.6216,5.6303,5.6129,5.6129,175300.0
2009-07-10 11:20:00,6.45,6.48,6.45,6.47,108200.0,5.6129,5.639,5.6129,5.6303,108200.0
2009-07-10 11:30:00,6.47,6.52,6.47,6.52,347800.0,5.6303,5.6738,5.6303,5.6738,347800.0
2009-07-10 11:40:00,6.52,6.56,6.49,6.56,308500.0,5.6738,5.7086,5.6477,5.7086,308500.0
2009-07-10 11:50:00,6.56,6.56,6.52,6.56,259500.0,5.7086,5.7086,5.6738,5.7086,259500.0
2009-07-10 12:00:00,6.55,6.6,6.54,6.6,179300.0,5.6999,5.7435,5.6912,5.7435,179300.0
2009-07-10 12:10:00,6.6,6.6,6.57,6.58,235300.0,5.7435,5.7435,5.7173,5.7261,235300.0
2009-07-10 12:20:00,6.58,6.58,6.55,6.56,69800.0,5.7261,5.7261,5.6999,5.7086,69800.0
2009-07-10 12:30:00,6.56,6.58,6.55,6.58,72700.0,5.7086,5.7261,5.6999,5.7261,72700.0
2009-07-10 12:40:00,6.58,6.59,6.57,6.58,101900.0,5.7261,5.7348,5.7173,5.7261,101900.0
2009-07-10 12:50:00,6.58,6.59,6.56,6.58,161400.0,5.7261,5.7348,5.7086,5.7261,161400.0
2009-07-10 13:00:00,6.59,6.6,6.58,6.6,103500.0,5.7348,5.7435,5.7261,5.7435,103500.0
2009-07-10 13:10:00,6.59,6.62,6.59,6.62,76100.0,5.7348,5.7609,5.7348,5.7609,76100.0
2009-07-10 13:20:00,6.62,6.63,6.6,6.61,80500.0,5.7609,5.7696,5.7435,5.7522,80500.0
2009-07-10 13:30:00,6.61,6.63,6.6,6.63,63900.0,5.7522,5.7696,5.7435,5.7696,63900.0
2009-07-10 13:40:00,6.63,6.65,6.62,6.64,117300.0,5.7696,5.787,5.7609,5.7783,117300.0
2009-07-10 13:50:00,6.64,6.64,6.61,6.62,136300.0,5.7783,5.7783,5.7522,5.7609,136300.0
2009-07-10 14:00:00,6.62,6.62,6.6,6.6,92100.0,5.7609,5.7609,5.7435,5.7435,92100.0
2009-07-10 14:10:00,6.6,6.61,6.58,6.6,150500.0,5.7435,5.7522,5.7261,5.7435,150500.0
2009-07-10 14:20:00,6.59,6.6,6.56,6.58,110700.0,5.7348,5.7435,5.7086,5.7261,110700.0
2009-07-10 14:30:00,6.58,6.61,6.57,6.6,88600.0,5.7261,5.7522,5.7173,5.7435,88600.0
2009-07-10 14:40:00,6.6,6.6,6.59,6.6,37600.0,5.7435,5.7435,5.7348,5.7435,37600.0
2009-07-10 14:50:00,6.6,6.61,6.56,6.58,228200.0,5.7435,5.7522,5.7086,5.7261,228200.0
2009-07-10 15:00:00,6.58,6.59,6.57,6.59,124800.0,5.7261,5.7348,5.7173,5.7348,124800.0
2009-07-10 15:10:00,6.59,6.59,6.57,6.58,139300.0,5.7348,5.7348,5.7173,5.7261,139300.0
2009-07-10 15:20:00,6.59,6.59,6.57,6.57,106100.0,5.7348,5.7348,5.7173,5.7173,106100.0
2009-07-10 15:30:00,6.57,6.58,6.57,6.57,69500.0,5.7173,5.7261,5.7173,5.7173,69500.0
2009-07-10 15:40:00,6.58,6.61,6.57,6.6,248800.0,5.7261,5.7522,5.7173,5.7435,248800.0
2009-07-10 15:50:00,6.61,6.61,6.59,6.59,250200.0,5.7522,5.7522,5.7348,5.7348,250200.0
2009-07-13 09:30:00,6.62,6.63,6.55,6.61,134600.0,5.7609,5.7696,5.6999,5.7522,134600.0
2009-07-13 09:40:00,6.6,6.64,6.56,6.62,135200.0,5.7435,5.7783,5.7086,5.7609,135200.0
2009-07-13 09:50:00,6.63,6.63,6.57,6.62,124000.0,5.7696,5.7696,5.7173,5.7609,124000.0
2009-07-13 10:00:00,6.61,6.61,6.56,6.56,178300.0,5.7522,5.7522,5.7086,5.7086,178300.0
2009-07-13 10:10:00,6.56,6.64,6.55,6.63,316300.0,5.7086,5.7783,5.6999,5.7696,316300.0
2009-07-13 10:20:00,6.64,6.69,6.62,6.68,391800.0,5.7783,5.8218,5.7609,5.8131,391800.0
2009-07-13 10:30:00,6.69,6.74,6.68,6.71,384000.0,5.8218,5.8653,5.8131,5.8392,384000.0
2009-07-13 10:40:00,6.74,6.74,6.69,6.71,151300.0,5.8653,5.8653,5.8218,5.8392,151300.0
2009-07-13 10:50:00,6.72,6.74,6.71,6.73,113800.0,5.8479,5.8653,5.8392,5.8566,113800.0
2009-07-13 11:00:00,6.74,6.75,6.73,6.74,197000.0,5.8653,5.874,5.8566,5.8653,197000.0
2009-07-13 11:10:00,6.75,6.75,6.7,6.72,192400.0,5.874,5.874,5.8305,5.8479,192400.0
2009-07-13 11:20:00,6.71,6.74,6.7,6.71,132200.0,5.8392,5.8653,5.8305,5.8392,132200.0
2009-07-13 11:30:00,6.71,6.77,6.71,6.74,182400.0,5.8392,5.8914,5.8392,5.8653,182400.0
2009-07-13 11:40:00,6.74,6.76,6.73,6.75,166900.0,5.8653,5.8827,5.8566,5.874,166900.0
2009-07-13 11:50:00,6.75,6.75,6.72,6.75,80400.0,5.874,5.874,5.8479,5.874,80400.0
2009-07-13 12:00:00,6.74,6.76,6.74,6.75,108600.0,5.8653,5.8827,5.8653,5.874,108600.0
2009-07-13 12:10:00,6.74,6.75,6.72,6.74,102900.0,5.8653,5.874,5.8479,5.8653,102900.0
2009-07-13 12:20:00,6.74,6.77,6.73,6.76,95400.0,5.8653,5.8914,5.8566,5.8827,95400.0
2009-07-13 12:30:00,6.77,6.78,6.76,6.77,48300.0,5.8914,5.9001,5.8827,5.8914,48300.0
2009-07-13 12:40:00,6.77,6.78,6.76,6.76,45000.0,5.8914,5.9001,5.8827,5.8827,45000.0
2009-07-13 12:50:00,6.76,6.78,6.76,6.76,45800.0,5.8827,5.9001,5.8827,5.8827,45800.0
2009-07-13 13:00:00,6.76,6.77,6.75,6.75,71100.0,5.8827,5.8914,5.874,5.874,71100.0
2009-07-13 13:10:00,6.75,6.78,6.75,6.77,61600.0,5.874,5.9001,5.874,5.8914,61600.0
2009-07-13 13:20:00,6.77,6.78,6.75,6.76,137400.0,5.8914,5.9001,5.874,5.8827,137400.0
2009-07-13 13:30:00,6.75,6.78,6.75,6.75,174200.0,5.874,5.9001,5.874,5.874,174200.0
2009-07-13 13:40:00,6.75,6.76,6.74,6.74,91900.0,5.874,5.8827,5.8653,5.8653,91900.0
2009-07-13 13:50:00,6.74,6.75,6.72,6.72,192200.0,5.8653,5.874,5.8479,5.8479,192200.0
2009-07-13 14:00:00,6.72,6.73,6.69,6.71,405800.0,5.8479,5.8566,5.8218,5.8392,405800.0
2009-07-13 14:10:00,6.72,6.73,6.7,6.72,254300.0,5.8479,5.8566,5.8305,5.8479,254300.0
2009-07-13 14:20:00,6.72,6.75,6.71,6.75,193800.0,5.8479,5.874,5.8392,5.874,193800.0
2009-07-13 14:30:00,6.75,6.76,6.74,6.75,174600.0,5.874,5.8827,5.8653,5.874,174600.0
2009-07-13 14:40:00,6.75,6.78,6.75,6.77,196400.0,5.874,5.9001,5.874,5.8914,196400.0
2009-07-13 14:50:00,6.77,6.8,6.77,6.79,208200.0,5.8914,5.9175,5.8914,5.9088,208200.0
2009-07-13 15:00:00,6.79,6.81,6.78,6.78,378500.0,5.9088,5.9262,5.9001,5.9001,378500.0
2009-07-13 15:10:00,6.79,6.81,6.77,6.78,203500.0,5.9088,5.9262,5.8914,5.9001,203500.0
2009-07-13 15:20:00,6.78,6.78,6.75,6.75,235200.0,5.9001,5.9001,5.874,5.874,235200.0
2009-07-13 15:30:00,6.76,6.78,6.75,6.78,230700.0,5.8827,5.9001,5.874,5.9001,230700.0
2009-07-13 15:40:00,6.78,6.8,6.77,6.78,376100.0,5.9001,5.9175,5.8914,5.9001,376100.0
2009-07-13 15:50:00,6.78,6.8,6.78,6.8,573500.0,5.9001,5.9175,5.9001,5.9175,573500.0
2009-07-14 09:30:00,6.8,6.86,6.75,6.82,298500.0,5.9175,5.9697,5.874,5.9349,298500.0
2009-07-14 09:40:00,6.83,6.85,6.77,6.78,263000.0,5.9436,5.961,5.8914,5.9001,263000.0
2009-07-14 09:50:00,6.79,6.84,6.77,6.78,370200.0,5.9088,5.9523,5.8914,5.9001,370200.0
2009-07-14 10:00:00,6.78,6.82,6.78,6.82,216100.0,5.9001,5.9349,5.9001,5.9349,216100.0
2009-07-14 10:10:00,6.81,6.82,6.78,6.79,272400.0,5.9262,5.9349,5.9001,5.9088,272400.0
2009-07-14 10:20:00,6.8,6.82,6.79,6.81,248300.0,5.9175,5.9349,5.9088,5.9262,248300.0
2009-07-14 10:30:00,6.81,6.82,6.79,6.79,264900.0,5.9262,5.9349,5.9088,5.9088,264900.0
2009-07-14 10:40:00,6.8,6.8,6.77,6.8,332700.0,5.9175,5.9175,5.8914,5.9175,332700.0
2009-07-14 10:50:00,6.8,6.81,6.79,6.8,218500.0,5.9175,5.9262,5.9088,5.9175,218500.0
2009-07-14 11:00:00,6.79,6.8,6.77,6.78,224100.0,5.9088,5.9175,5.8914,5.9001,224100.0
2009-07-14 11:10:00,6.78,6.79,6.75,6.75,203500.0,5.9001,5.9088,5.874,5.874,203500.0
2009-07-14 11:20:00,6.75,6.76,6.74,6.75,157600.0,5.874,5.8827,5.8653,5.874,157600.0
2009-07-14 11:30:00,6.75,6.76,6.73,6.73,142800.0,5.874,5.8827,5.8566,5.8566,142800.0
2009-07-14 11:40:00,6.74,6.74,6.72,6.72,97400.0,5.8653,5.8653,5.8479,5.8479,97400.0
2009-07-14 11:50:00,6.73,6.74,6.72,6.73,116800.0,5.8566,5.8653,5.8479,5.8566,116800.0
2009-07-14 12:00:00,6.72,6.74,6.72,6.73,134800.0,5.8479,5.8653,5.8479,5.8566,134800.0
2009-07-14 12:10:00,6.73,6.74,6.73,6.74,101500.0,5.8566,5.8653,5.8566,5.8653,101500.0
2009-07-14 12:20:00,6.73,6.74,6.73,6.73,139200.0,5.8566,5.8653,5.8566,5.8566,139200.0
2009-07-14 12:30:00,6.74,6.74,6.73,6.74,19400.0,5.8653,5.8653,5.8566,5.8653,19400.0
2009-07-14 12:40:00,6.74,6.77,6.73,6.77,167700.0,5.8653,5.8914,5.8566,5.8914,167700.0
2009-07-14 12:50:00,6.76,6.78,6.76,6.78,181900.0,5.8827,5.9001,5.8827,5.9001,181900.0
2009-07-14 13:00:00,6.78,6.82,6.78,6.82,95400.0,5.9001,5.9349,5.9001,5.9349,95400.0
2009-07-14 13:10:00,6.81,6.82,6.81,6.82,50000.0,5.9262,5.9349,5.9262,5.9349,50000.0
2009-07-14 13:20:00,6.82,6.83,6.81,6.82,56300.0,5.9349,5.9436,5.9262,5.9349,56300.0
2009-07-14 13:30:00,6.83,6.84,6.82,6.84,75900.0,5.9436,5.9523,5.9349,5.9523,75900.0
2009-07-14 13:40:00,6.84,6.85,6.83,6.83,128500.0,5.9523,5.961,5.9436,5.9436,128500.0
2009-07-14 13:50:00,6.83,6.85,6.83,6.84,135000.0,5.9436,5.961,5.9436,5.9523,135000.0
2009-07-14 14:00:00,6.84,6.85,6.8,6.8,92400.0,5.9523,5.961,5.9175,5.9175,92400.0
2009-07-14 14:10:00,6.81,6.85,6.8,6.83,115900.0,5.9262,5.961,5.9175,5.9436,115900.0
2009-07-14 14:20:00,6.84,6.85,6.83,6.85,59000.0,5.9523,5.961,5.9436,5.961,59000.0
2009-07-14 14:30:00,6.85,6.88,6.84,6.87,121100.0,5.961,5.9871,5.9523,5.9784,121100.0
2009-07-14 14:40:00,6.87,6.89,6.87,6.88,88000.0,5.9784,5.9958,5.9784,5.9871,88000.0
2009-07-14 14:50:00,6.88,6.88,6.84,6.85,140500.0,5.9871,5.9871,5.9523,5.961,140500.0
2009-07-14 15:00:00,6.86,6.87,6.85,6.86,126900.0,5.9697,5.9784,5.961,5.9697,126900.0
2009-07-14 15:10:00,6.86,6.86,6.84,6.84,109700.0,5.9697,5.9697,5.9523,5.9523,109700.0
2009-07-14 15:20:00,6.84,6.84,6.81,6.83,173000.0,5.9523,5.9523,5.9262,5.9436,173000.0
2009-07-14 15:30:00,6.83,6.83,6.82,6.83,86400.0,5.9436,5.9436,5.9349,5.9436,86400.0
2009-07-14 15:40:00,6.82,6.83,6.8,6.8,518400.0,5.9349,5.9436,5.9175,5.9175,518400.0
2009-07-14 15:50:00,6.8,6.83,6.8,6.81,646300.0,5.9175,5.9436,5.9175,5.9262,646300.0
2009-07-15 09:30:00,6.9,6.93,6.78,6.9,135300.0,6.0045,6.0306,5.9001,6.0045,135300.0
2009-07-15 09:40:00,6.91,6.96,6.9,6.96,291600.0,6.0132,6.0567,6.0045,6.0567,291600.0
2009-07-15 09:50:00,6.95,6.98,6.94,6.97,103600.0,6.048,6.0741,6.0393,6.0654,103600.0
2009-07-15 10:00:00,6.97,6.98,6.95,6.96,242500.0,6.0654,6.0741,6.048,6.0567,242500.0
2009-07-15 10:10:00,6.97,6.98,6.94,6.96,256500.0,6.0654,6.0741,6.0393,6.0567,256500.0
2009-07-15 10:20:00,6.97,7.0,6.96,6.99,194800.0,6.0654,6.0915,6.0567,6.0828,194800.0
2009-07-15 10:30:00,6.99,7.0,6.97,6.97,106100.0,6.0828,6.0915,6.0654,6.0654,106100.0
2009-07-15 10:40:00,6.97,6.98,6.95,6.98,121000.0,6.0654,6.0741,6.048,6.0741,121000.0
2009-07-15 10:50:00,6.98,6.98,6.93,6.93,68500.0,6.0741,6.0741,6.0306,6.0306,68500.0
2009-07-15 11:00:00,6.94,6.96,6.93,6.96,182100.0,6.0393,6.0567,6.0306,6.0567,182100.0
2009-07-15 11:10:00,6.95,6.96,6.95,6.96,31200.0,6.048,6.0567,6.048,6.0567,31200.0
2009-07-15 11:20:00,6.95,6.99,6.94,6.99,131600.0,6.048,6.0828,6.0393,6.0828,131600.0
2009-07-15 11:30:00,6.99,6.99,6.97,6.97,57600.0,6.0828,6.0828,6.0654,6.0654,57600.0
2009-07-15 11:40:00,6.98,6.98,6.96,6.96,39300.0,6.0741,6.0741,6.0567,6.0567,39300.0
2009-07-15 11:50:00,6.96,6.97,6.96,6.97,47300.0,6.0567,6.0654,6.0567,6.0654,47300.0
2009-07-15 12:00:00,6.96,6.97,6.96,6.97,18700.0,6.0567,6.0654,6.0567,6.0654,18700.0
2009-07-15 12:10:00,6.96,6.97,6.94,6.95,87900.0,6.0567,6.0654,6.0393,6.048,87900.0
2009-07-15 12:20:00,6.95,6.96,6.95,6.95,38500.0,6.048,6.0567,6.048,6.048,38500.0
2009-07-15 12:30:00,6.95,6.97,6.95,6.96,25200.0,6.048,6.0654,6.048,6.0567,25200.0
2009-07-15 12:40:00,6.97,6.98,6.96,6.97,35600.0,6.0654,6.0741,6.0567,6.0654,35600.0
2009-07-15 12:50:00,6.98,6.98,6.97,6.97,20700.0,6.0741,6.0741,6.0654,6.0654,20700.0
2009-07-15 13:00:00,6.98,6.99,6.97,6.97,67900.0,6.0741,6.0828,6.0654,6.0654,67900.0
2009-07-15 13:10:00,6.97,6.98,6.97,6.97,17700.0,6.0654,6.0741,6.0654,6.0654,17700.0
2009-07-15 13:20:00,6.97,6.99,6.97,6.99,55300.0,6.0654,6.0828,6.0654,6.0828,55300.0
2009-07-15 13:30:00,6.99,7.0,6.99,6.99,50400.0,6.0828,6.0915,6.0828,6.0828,50400.0
2009-07-15 13:40:00,7.0,7.0,6.99,6.99,63900.0,6.0915,6.0915,6.0828,6.0828,63900.0
2009-07-15 13:50:00,7.0,7.0,6.98,6.98,36400.0,6.0915,6.0915,6.0741,6.0741,36400.0
2009-07-15 14:00:00,6.98,6.99,6.97,6.99,100100.0,6.0741,6.0828,6.0654,6.0828,100100.0
2009-07-15 14:10:00,6.98,6.99,6.97,6.98,69100.0,6.0741,6.0828,6.0654,6.0741,69100.0
2009-07-15 14:20:00,6.97,6.99,6.97,6.98,91100.0,6.0654,6.0828,6.0654,6.0741,91100.0
2009-07-15 14:30:00,6.99,7.0,6.98,6.99,123000.0,6.0828,6.0915,6.0741,6.0828,123000.0
2009-07-15 14:40:00,6.99,7.0,6.98,7.0,160500.0,6.0828,6.0915,6.0741,6.0915,160500.0
2009-07-15 14:50:00,7.0,7.02,6.99,7.02,233200.0,6.0915,6.1089,6.0828,6.1089,233200.0
2009-07-15 15:00:00,7.01,7.03,7.01,7.02,119900.0,6.1002,6.1176,6.1002,6.1089,119900.0
2009-07-15 15:10:00,7.03,7.05,7.02,7.05,170300.0,6.1176,6.1351,6.1089,6.1351,170300.0
2009-07-15 15:20:00,7.05,7.06,7.03,7.03,242800.0,6.1351,6.1438,6.1176,6.1176,242800.0
2009-07-15 15:30:00,7.03,7.05,7.02,7.05,182000.0,6.1176,6.1351,6.1089,6.1351,182000.0
2009-07-15 15:40:00,7.05,7.06,7.04,7.05,267500.0,6.1351,6.1438,6.1264,6.1351,267500.0
2009-07-15 15:50:00,7.05,7.09,7.05,7.07,667400.0,6.1351,6.1699,6.1351,6.1525,667400.0
2009-07-16 09:30:00,7.05,7.05,6.97,7.0,154200.0,6.1351,6.1351,6.0654,6.0915,154200.0
2009-07-16 09:40:00,7.0,7.04,6.99,7.03,311900.0,6.0915,6.1264,6.0828,6.1176,311900.0
2009-07-16 09:50:00,7.04,7.07,7.03,7.04,152900.0,6.1264,6.1525,6.1176,6.1264,152900.0
2009-07-16 10:00:00,7.03,7.03,6.95,6.96,194200.0,6.1176,6.1176,6.048,6.0567,194200.0
2009-07-16 10:10:00,6.96,6.98,6.94,6.96,181000.0,6.0567,6.0741,6.0393,6.0567,181000.0
2009-07-16 10:20:00,6.95,6.96,6.93,6.96,193300.0,6.048,6.0567,6.0306,6.0567,193300.0
2009-07-16 10:30:00,6.95,6.97,6.94,6.94,133600.0,6.048,6.0654,6.0393,6.0393,133600.0
2009-07-16 10:40:00,6.94,6.95,6.91,6.91,133300.0,6.0393,6.048,6.0132,6.0132,133300.0
2009-07-16 10:50:00,6.91,6.94,6.9,6.92,126800.0,6.0132,6.0393,6.0045,6.0219,126800.0
2009-07-16 11:00:00,6.91,6.94,6.91,6.93,130800.0,6.0132,6.0393,6.0132,6.0306,130800.0
2009-07-16 11:10:00,6.92,6.93,6.9,6.9,150000.0,6.0219,6.0306,6.0045,6.0045,150000.0
2009-07-16 11:20:00,6.9,6.91,6.89,6.9,107200.0,6.0045,6.0132,5.9958,6.0045,107200.0
2009-07-16 11:30:00,6.9,6.91,6.89,6.89,135100.0,6.0045,6.0132,5.9958,5.9958,135100.0
2009-07-16 11:40:00,6.89,6.9,6.88,6.89,94000.0,5.9958,6.0045,5.9871,5.9958,94000.0
2009-07-16 11:50:00,6.9,6.91,6.88,6.91,126400.0,6.0045,6.0132,5.9871,6.0132,126400.0
2009-07-16 12:00:00,6.91,6.92,6.9,6.91,111100.0,6.0132,6.0219,6.0045,6.0132,111100.0
2009-07-16 12:10:00,6.91,6.92,6.91,6.91,85600.0,6.0132,6.0219,6.0132,6.0132,85600.0
2009-07-16 12:20:00,6.91,6.92,6.89,6.9,98000.0,6.0132,6.0219,5.9958,6.0045,98000.0
2009-07-16 12:30:00,6.89,6.89,6.87,6.87,103900.0,5.9958,5.9958,5.9784,5.9784,103900.0
2009-07-16 12:40:00,6.88,6.9,6.87,6.88,128500.0,5.9871,6.0045,5.9784,5.9871,128500.0
2009-07-16 12:50:00,6.88,6.89,6.87,6.88,87700.0,5.9871,5.9958,5.9784,5.9871,87700.0
2009-07-16 13:00:00,6.87,6.88,6.86,6.86,74500.0,5.9784,5.9871,5.9697,5.9697,74500.0
2009-07-16 13:10:00,6.86,6.88,6.85,6.87,93100.0,5.9697,5.9871,5.961,5.9784,93100.0
2009-07-16 13:20:00,6.88,6.91,6.88,6.9,79700.0,5.9871,6.0132,5.9871,6.0045,79700.0
2009-07-16 13:30:00,6.9,6.93,6.9,6.93,90600.0,6.0045,6.0306,6.0045,6.0306,90600.0
2009-07-16 13:40:00,6.93,6.94,6.92,6.94,81900.0,6.0306,6.0393,6.0219,6.0393,81900.0
2009-07-16 13:50:00,6.94,6.96,6.93,6.95,51200.0,6.0393,6.0567,6.0306,6.048,51200.0
2009-07-16 14:00:00,6.96,6.97,6.94,6.96,149800.0,6.0567,6.0654,6.0393,6.0567,149800.0
2009-07-16 14:10:00,6.95,6.98,6.95,6.98,121800.0,6.048,6.0741,6.048,6.0741,121800.0
2009-07-16 14:20:00,6.98,6.99,6.97,6.99,43100.0,6.0741,6.0828,6.0654,6.0828,43100.0
2009-07-16 14:30:00,6.99,7.01,6.98,7.01,98700.0,6.0828,6.1002,6.0741,6.1002,98700.0
2009-07-16 14:40:00,7.01,7.02,7.0,7.02,90200.0,6.1002,6.1089,6.0915,6.1089,90200.0
2009-07-16 14:50:00,7.01,7.03,7.01,7.02,79200.0,6.1002,6.1176,6.1002,6.1089,79200.0
2009-07-16 15:00:00,7.03,7.03,7.02,7.02,71400.0,6.1176,6.1176,6.1089,6.1089,71400.0
2009-07-16 15:10:00,7.03,7.03,7.02,7.03,76900.0,6.1176,6.1176,6.1089,6.1176,76900.0
2009-07-16 15:20:00,7.03,7.07,7.02,7.06,150300.0,6.1176,6.1525,6.1089,6.1438,150300.0
2009-07-16 15:30:00,7.07,7.07,7.04,7.04,218100.0,6.1525,6.1525,6.1264,6.1264,218100.0
2009-07-16 15:40:00,7.05,7.09,7.04,7.07,348600.0,6.1351,6.1699,6.1264,6.1525,348600.0
2009-07-16 15:50:00,7.07,7.08,7.06,7.07,378200.0,6.1525,6.1612,6.1438,6.1525,378200.0
2009-07-17 09:30:00,7.03,7.09,7.01,7.04,789900.0,6.1176,6.1699,6.1002,6.1264,789900.0
2009-07-17 09:40:00,7.02,7.05,7.0,7.0,115500.0,6.1089,6.1351,6.0915,6.0915,115500.0
2009-07-17 09:50:00,7.0,7.02,6.96,7.0,123300.0,6.0915,6.1089,6.0567,6.0915,123300.0
2009-07-17 10:00:00,7.0,7.01,6.97,6.99,126600.0,6.0915,6.1002,6.0654,6.0828,126600.0
2009-07-17 10:10:00,6.99,6.99,6.97,6.98,75600.0,6.0828,6.0828,6.0654,6.0741,75600.0
2009-07-17 10:20:00,6.99,7.06,6.98,7.05,330400.0,6.0828,6.1438,6.0741,6.1351,330400.0
2009-07-17 10:30:00,7.05,7.06,7.01,7.02,92000.0,6.1351,6.1438,6.1002,6.1089,92000.0
2009-07-17 10:40:00,7.01,7.03,6.98,6.98,98700.0,6.1002,6.1176,6.0741,6.0741,98700.0
2009-07-17 10:50:00,6.98,6.99,6.98,6.98,76700.0,6.0741,6.0828,6.0741,6.0741,76700.0
2009-07-17 11:00:00,6.98,6.98,6.96,6.96,75600.0,6.0741,6.0741,6.0567,6.0567,75600.0
2009-07-17 11:10:00,6.97,6.97,6.95,6.95,78300.0,6.0654,6.0654,6.048,6.048,78300.0
2009-07-17 11:20:00,6.95,6.96,6.95,6.95,47100.0,6.048,6.0567,6.048,6.048,47100.0
2009-07-17 11:30:00,6.95,6.96,6.92,6.93,99000.0,6.048,6.0567,6.0219,6.0306,99000.0
2009-07-17 11:40:00,6.93,6.93,6.92,6.93,35200.0,6.0306,6.0306,6.0219,6.0306,35200.0
2009-07-17 11:50:00,6.93,6.96,6.92,6.96,75600.0,6.0306,6.0567,6.0219,6.0567,75600.0
2009-07-17 12:00:00,6.96,6.98,6.95,6.97,83500.0,6.0567,6.0741,6.048,6.0654,83500.0
2009-07-17 12:10:00,6.97,6.98,6.97,6.97,33000.0,6.0654,6.0741,6.0654,6.0654,33000.0
2009-07-17 12:20:00,6.97,6.99,6.97,6.98,95400.0,6.0654,6.0828,6.0654,6.0741,95400.0
2009-07-17 12:30:00,6.98,7.02,6.97,7.01,116900.0,6.0741,6.1089,6.0654,6.1002,116900.0
2009-07-17 12:40:00,7.01,7.02,7.01,7.01,37300.0,6.1002,6.1089,6.1002,6.1002,37300.0
2009-07-17 12:50:00,7.01,7.02,7.0,7.01,113800.0,6.1002,6.1089,6.0915,6.1002,113800.0
2009-07-17 13:00:00,7.02,7.03,7.01,7.02,28200.0,6.1089,6.1176,6.1002,6.1089,28200.0
2009-07-17 13:10:00,7.02,7.03,7.0,7.03,87600.0,6.1089,6.1176,6.0915,6.1176,87600.0
2009-07-17 13:20:00,7.03,7.04,7.02,7.03,40400.0,6.1176,6.1264,6.1089,6.1176,40400.0
2009-07-17 13:30:00,7.03,7.04,7.03,7.03,30300.0,6.1176,6.1264,6.1176,6.1176,30300.0
2009-07-17 13:40:00,7.03,7.04,7.02,7.03,85200.0,6.1176,6.1264,6.1089,6.1176,85200.0
2009-07-17 13:50:00,7.03,7.04,7.03,7.04,36100.0,6.1176,6.1264,6.1176,6.1264,36100.0
2009-07-17 14:00:00,7.04,7.04,7.03,7.03,28300.0,6.1264,6.1264,6.1176,6.1176,28300.0
2009-07-17 14:10:00,7.04,7.05,7.03,7.04,93100.0,6.1264,6.1351,6.1176,6.1264,93100.0
2009-07-17 14:20:00,7.04,7.06,7.03,7.05,66500.0,6.1264,6.1438,6.1176,6.1351,66500.0
2009-07-17 14:30:00,7.05,7.06,7.03,7.03,76900.0,6.1351,6.1438,6.1176,6.1176,76900.0
2009-07-17 14:40:00,7.04,7.05,7.03,7.03,75200.0,6.1264,6.1351,6.1176,6.1176,75200.0
2009-07-17 14:50:00,7.03,7.04,7.02,7.03,80200.0,6.1176,6.1264,6.1089,6.1176,80200.0
2009-07-17 15:00:00,7.04,7.04,7.03,7.03,57400.0,6.1264,6.1264,6.1176,6.1176,57400.0
2009-07-17 15:10:00,7.03,7.04,7.0,7.03,166800.0,6.1176,6.1264,6.0915,6.1176,166800.0
2009-07-17 15:20:00,7.03,7.03,7.01,7.01,98300.0,6.1176,6.1176,6.1002,6.1002,98300.0
2009-07-17 15:30:00,7.01,7.02,6.99,7.0,168700.0,6.1002,6.1089,6.0828,6.0915,168700.0
2009-07-17 15:40:00,7.01,7.03,7.0,7.02,134300.0,6.1002,6.1176,6.0915,6.1089,134300.0
2009-07-17 15:50:00,7.03,7.04,7.02,7.04,390700.0,6.1176,6.1264,6.1089,6.1264,390700.0
2009-07-20 09:30:00,7.04,7.1,7.0,7.1,167200.0,6.1264,6.1786,6.0915,6.1786,167200.0
2009-07-20 09:40:00,7.09,7.14,7.08,7.14,301100.0,6.1699,6.2134,6.1612,6.2134,301100.0
2009-07-20 09:50:00,7.13,7.15,7.1,7.14,165200.0,6.2047,6.2221,6.1786,6.2134,165200.0
2009-07-20 10:00:00,7.14,7.19,7.12,7.13,402300.0,6.2134,6.2569,6.196,6.2047,402300.0
2009-07-20 10:10:00,7.12,7.16,7.11,7.15,107100.0,6.196,6.2308,6.1873,6.2221,107100.0
2009-07-20 10:20:00,7.16,7.19,7.12,7.18,199800.0,6.2308,6.2569,6.196,6.2482,199800.0
2009-07-20 10:30:00,7.18,7.19,7.16,7.17,178000.0,6.2482,6.2569,6.2308,6.2395,178000.0
2009-07-20 10:40:00,7.18,7.18,7.14,7.15,140300.0,6.2482,6.2482,6.2134,6.2221,140300.0
2009-07-20 10:50:00,7.15,7.19,7.13,7.19,205300.0,6.2221,6.2569,6.2047,6.2569,205300.0
2009-07-20 11:00:00,7.19,7.2,7.18,7.19,179300.0,6.2569,6.2656,6.2482,6.2569,179300.0
2009-07-20 11:10:00,7.2,7.24,7.19,7.23,375200.0,6.2656,6.3004,6.2569,6.2917,375200.0
2009-07-20 11:20:00,7.22,7.24,7.22,7.24,132000.0,6.283,6.3004,6.283,6.3004,132000.0
2009-07-20 11:30:00,7.23,7.25,7.22,7.22,110200.0,6.2917,6.3091,6.283,6.283,110200.0
2009-07-20 11:40:00,7.23,7.25,7.22,7.24,140000.0,6.2917,6.3091,6.283,6.3004,140000.0
2009-07-20 11:50:00,7.25,7.25,7.21,7.23,151700.0,6.3091,6.3091,6.2743,6.2917,151700.0
2009-07-20 12:00:00,7.24,7.25,7.23,7.25,66700.0,6.3004,6.3091,6.2917,6.3091,66700.0
2009-07-20 12:10:00,7.24,7.25,7.23,7.24,107500.0,6.3004,6.3091,6.2917,6.3004,107500.0
2009-07-20 12:20:00,7.24,7.25,7.23,7.24,203500.0,6.3004,6.3091,6.2917,6.3004,203500.0
2009-07-20 12:30:00,7.24,7.25,7.24,7.25,46400.0,6.3004,6.3091,6.3004,6.3091,46400.0
2009-07-20 12:40:00,7.25,7.25,7.24,7.24,54900.0,6.3091,6.3091,6.3004,6.3004,54900.0
2009-07-20 12:50:00,7.25,7.25,7.22,7.24,241400.0,6.3091,6.3091,6.283,6.3004,241400.0
2009-07-20 13:00:00,7.24,7.25,7.22,7.24,448400.0,6.3004,6.3091,6.283,6.3004,448400.0
2009-07-20 13:10:00,7.24,7.29,7.23,7.29,608000.0,6.3004,6.3439,6.2917,6.3439,608000.0
2009-07-20 13:20:00,7.29,7.3,7.27,7.3,303200.0,6.3439,6.3526,6.3265,6.3526,303200.0
2009-07-20 13:30:00,7.3,7.32,7.29,7.31,181800.0,6.3526,6.37,6.3439,6.3613,181800.0
2009-07-20 13:40:00,7.32,7.32,7.28,7.31,242800.0,6.37,6.37,6.3352,6.3613,242800.0
2009-07-20 13:50:00,7.31,7.31,7.3,7.31,85000.0,6.3613,6.3613,6.3526,6.3613,85000.0
2009-07-20 14:00:00,7.3,7.31,7.25,7.27,210600.0,6.3526,6.3613,6.3091,6.3265,210600.0
2009-07-20 14:10:00,7.28,7.29,7.27,7.29,90600.0,6.3352,6.3439,6.3265,6.3439,90600.0
2009-07-20 14:20:00,7.28,7.29,7.25,7.25,106500.0,6.3352,6.3439,6.3091,6.3091,106500.0
2009-07-20 14:30:00,7.25,7.28,7.25,7.27,102900.0,6.3091,6.3352,6.3091,6.3265,102900.0
2009-07-20 14:40:00,7.28,7.29,7.27,7.29,123500.0,6.3352,6.3439,6.3265,6.3439,123500.0
2009-07-20 14:50:00,7.29,7.29,7.28,7.28,36800.0,6.3439,6.3439,6.3352,6.3352,36800.0
2009-07-20 15:00:00,7.28,7.3,7.27,7.3,148700.0,6.3352,6.3526,6.3265,6.3526,148700.0
2009-07-20 15:10:00,7.3,7.3,7.27,7.29,203500.0,6.3526,6.3526,6.3265,6.3439,203500.0
2009-07-20 15:20:00,7.3,7.31,7.29,7.29,171600.0,6.3526,6.3613,6.3439,6.3439,171600.0
2009-07-20 15:30:00,7.29,7.3,7.25,7.28,243300.0,6.3439,6.3526,6.3091,6.3352,243300.0
2009-07-20 15:40:00,7.28,7.32,7.27,7.28,598300.0,6.3352,6.37,6.3265,6.3352,598300.0
2009-07-20 15:50:00,7.28,7.31,7.27,7.3,548000.0,6.3352,6.3613,6.3265,6.3526,548000.0
2009-07-21 09:30:00,7.35,7.35,7.12,7.12,897100.0,6.3961,6.3961,6.196,6.196,897100.0
2009-07-21 09:40:00,7.12,7.14,7.02,7.06,743900.0,6.196,6.2134,6.1089,6.1438,743900.0
2009-07-21 09:50:00,7.06,7.07,6.98,6.98,740900.0,6.1438,6.1525,6.0741,6.0741,740900.0
2009-07-21 10:00:00,6.98,6.99,6.9,6.94,617700.0,6.0741,6.0828,6.0045,6.0393,617700.0
2009-07-21 10:10:00,6.94,6.95,6.85,6.85,714400.0,6.0393,6.048,5.961,5.961,714400.0
2009-07-21 10:20:00,6.85,6.85,6.76,6.81,990900.0,5.961,5.961,5.8827,5.9262,990900.0
2009-07-21 10:30:00,6.8,6.88,6.8,6.86,421400.0,5.9175,5.9871,5.9175,5.9697,421400.0
2009-07-21 10:40:00,6.85,6.87,6.81,6.83,347400.0,5.961,5.9784,5.9262,5.9436,347400.0
2009-07-21 10:50:00,6.83,6.83,6.79,6.81,258900.0,5.9436,5.9436,5.9088,5.9262,258900.0
2009-07-21 11:00:00,6.8,6.81,6.76,6.76,294700.0,5.9175,5.9262,5.8827,5.8827,294700.0
2009-07-21 11:10:00,6.76,6.81,6.73,6.78,408400.0,5.8827,5.9262,5.8566,5.9001,408400.0
2009-07-21 11:20:00,6.77,6.8,6.75,6.75,276100.0,5.8914,5.9175,5.874,5.874,276100.0
2009-07-21 11:30:00,6.76,6.76,6.73,6.74,319200.0,5.8827,5.8827,5.8566,5.8653,319200.0
2009-07-21 11:40:00,6.74,6.75,6.68,6.72,543300.0,5.8653,5.874,5.8131,5.8479,543300.0
2009-07-21 11:50:00,6.71,6.75,6.66,6.67,430200.0,5.8392,5.874,5.7957,5.8044,430200.0
2009-07-21 12:00:00,6.67,6.71,6.66,6.7,644400.0,5.8044,5.8392,5.7957,5.8305,644400.0
2009-07-21 12:10:00,6.7,6.71,6.64,6.66,352100.0,5.8305,5.8392,5.7783,5.7957,352100.0
2009-07-21 12:20:00,6.65,6.66,6.61,6.66,501700.0,5.787,5.7957,5.7522,5.7957,501700.0
2009-07-21 12:30:00,6.65,6.7,6.65,6.68,256600.0,5.787,5.8305,5.787,5.8131,256600.0
2009-07-21 12:40:00,6.68,6.73,6.67,6.72,579700.0,5.8131,5.8566,5.8044,5.8479,579700.0
2009-07-21 12:50:00,6.71,6.75,6.7,6.75,450700.0,5.8392,5.874,5.8305,5.874,450700.0
2009-07-21 13:00:00,6.74,6.76,6.72,6.74,327200.0,5.8653,5.8827,5.8479,5.8653,327200.0
2009-07-21 13:10:00,6.74,6.74,6.71,6.74,248200.0,5.8653,5.8653,5.8392,5.8653,248200.0
2009-07-21 13:20:00,6.73,6.77,6.73,6.76,132000.0,5.8566,5.8914,5.8566,5.8827,132000.0
2009-07-21 13:30:00,6.76,6.76,6.73,6.73,245900.0,5.8827,5.8827,5.8566,5.8566,245900.0
2009-07-21 13:40:00,6.73,6.76,6.72,6.76,188200.0,5.8566,5.8827,5.8479,5.8827,188200.0
2009-07-21 13:50:00,6.76,6.76,6.73,6.76,111200.0,5.8827,5.8827,5.8566,5.8827,111200.0
2009-07-21 14:00:00,6.75,6.82,6.75,6.82,324800.0,5.874,5.9349,5.874,5.9349,324800.0
2009-07-21 14:10:00,6.81,6.84,6.8,6.83,566600.0,5.9262,5.9523,5.9175,5.9436,566600.0
2009-07-21 14:20:00,6.82,6.83,6.81,6.82,215000.0,5.9349,5.9436,5.9262,5.9349,215000.0
2009-07-21 14:30:00,6.82,6.86,6.81,6.83,264700.0,5.9349,5.9697,5.9262,5.9436,264700.0
2009-07-21 14:40:00,6.83,6.84,6.81,6.81,141100.0,5.9436,5.9523,5.9262,5.9262,141100.0
2009-07-21 14:50:00,6.81,6.9,6.81,6.86,566300.0,5.9262,6.0045,5.9262,5.9697,566300.0
2009-07-21 15:00:00,6.86,6.95,6.85,6.94,555000.0,5.9697,6.048,5.961,6.0393,555000.0
2009-07-21 15:10:00,6.94,7.01,6.91,6.97,1520500.0,6.0393,6.1002,6.0132,6.0654,1520500.0
2009-07-21 15:20:00,6.97,6.97,6.95,6.96,190700.0,6.0654,6.0654,6.048,6.0567,190700.0
2009-07-21 15:30:00,6.95,6.96,6.86,6.87,597400.0,6.048,6.0567,5.9697,5.9784,597400.0
2009-07-21 15:40:00,6.87,6.88,6.85,6.86,439500.0,5.9784,5.9871,5.961,5.9697,439500.0
2009-07-21 15:50:00,6.85,6.9,6.85,6.88,568800.0,5.961,6.0045,5.961,5.9871,568800.0
2009-07-22 09:30:00,6.9,6.91,6.81,6.87,326700.0,6.0045,6.0132,5.9262,5.9784,326700.0
2009-07-22 09:40:00,6.88,6.96,6.86,6.96,309100.0,5.9871,6.0567,5.9697,6.0567,309100.0
2009-07-22 09:50:00,6.96,7.04,6.95,6.97,391500.0,6.0567,6.1264,6.048,6.0654,391500.0
2009-07-22 10:00:00,6.97,7.04,6.97,7.04,276800.0,6.0654,6.1264,6.0654,6.1264,276800.0
2009-07-22 10:10:00,7.04,7.05,7.01,7.04,215100.0,6.1264,6.1351,6.1002,6.1264,215100.0
2009-07-22 10:20:00,7.03,7.1,7.03,7.06,521200.0,6.1176,6.1786,6.1176,6.1438,521200.0
2009-07-22 10:30:00,7.05,7.08,7.01,7.04,342900.0,6.1351,6.1612,6.1002,6.1264,342900.0
2009-07-22 10:40:00,7.03,7.06,7.03,7.05,153700.0,6.1176,6.1438,6.1176,6.1351,153700.0
2009-07-22 10:50:00,7.05,7.09,7.05,7.09,213300.0,6.1351,6.1699,6.1351,6.1699,213300.0
2009-07-22 11:00:00,7.08,7.09,7.06,7.06,229100.0,6.1612,6.1699,6.1438,6.1438,229100.0
2009-07-22 11:10:00,7.06,7.09,7.06,7.08,186000.0,6.1438,6.1699,6.1438,6.1612,186000.0
2009-07-22 11:20:00,7.09,7.09,7.07,7.08,172700.0,6.1699,6.1699,6.1525,6.1612,172700.0
2009-07-22 11:30:00,7.07,7.1,7.07,7.08,243200.0,6.1525,6.1786,6.1525,6.1612,243200.0
2009-07-22 11:40:00,7.08,7.1,7.07,7.09,219100.0,6.1612,6.1786,6.1525,6.1699,219100.0
2009-07-22 11:50:00,7.09,7.1,7.08,7.09,284500.0,6.1699,6.1786,6.1612,6.1699,284500.0
2009-07-22 12:00:00,7.09,7.11,7.07,7.1,332300.0,6.1699,6.1873,6.1525,6.1786,332300.0
2009-07-22 12:10:00,7.09,7.11,7.08,7.11,201100.0,6.1699,6.1873,6.1612,6.1873,201100.0
2009-07-22 12:20:00,7.11,7.19,7.1,7.18,339100.0,6.1873,6.2569,6.1786,6.2482,339100.0
2009-07-22 12:30:00,7.17,7.21,7.16,7.21,201300.0,6.2395,6.2743,6.2308,6.2743,201300.0
2009-07-22 12:40:00,7.21,7.24,7.2,7.23,280700.0,6.2743,6.3004,6.2656,6.2917,280700.0
2009-07-22 12:50:00,7.24,7.24,7.21,7.24,231900.0,6.3004,6.3004,6.2743,6.3004,231900.0
2009-07-22 13:00:00,7.24,7.25,7.19,7.2,328500.0,6.3004,6.3091,6.2569,6.2656,328500.0
2009-07-22 13:10:00,7.2,7.21,7.14,7.16,156700.0,6.2656,6.2743,6.2134,6.2308,156700.0
2009-07-22 13:20:00,7.15,7.16,7.1,7.12,149000.0,6.2221,6.2308,6.1786,6.196,149000.0
2009-07-22 13:30:00,7.12,7.12,7.09,7.1,195100.0,6.196,6.196,6.1699,6.1786,195100.0
2009-07-22 13:40:00,7.1,7.11,7.06,7.06,527200.0,6.1786,6.1873,6.1438,6.1438,527200.0
2009-07-22 13:50:00,7.07,7.07,6.98,6.99,731300.0,6.1525,6.1525,6.0741,6.0828,731300.0
2009-07-22 14:00:00,6.99,7.02,6.92,6.93,624700.0,6.0828,6.1089,6.0219,6.0306,624700.0
2009-07-22 14:10:00,6.94,6.95,6.85,6.87,638500.0,6.0393,6.048,5.961,5.9784,638500.0
2009-07-22 14:20:00,6.86,6.89,6.85,6.86,643000.0,5.9697,5.9958,5.961,5.9697,643000.0
2009-07-22 14:30:00,6.86,6.89,6.85,6.88,316400.0,5.9697,5.9958,5.961,5.9871,316400.0
2009-07-22 14:40:00,6.89,6.93,6.87,6.9,193700.0,5.9958,6.0306,5.9784,6.0045,193700.0
2009-07-22 14:50:00,6.89,6.92,6.89,6.9,106800.0,5.9958,6.0219,5.9958,6.0045,106800.0
2009-07-22 15:00:00,6.9,6.91,6.87,6.89,723900.0,6.0045,6.0132,5.9784,5.9958,723900.0
2009-07-22 15:10:00,6.89,6.9,6.87,6.87,666500.0,5.9958,6.0045,5.9784,5.9784,666500.0
2009-07-22 15:20:00,6.87,6.89,6.86,6.89,198200.0,5.9784,5.9958,5.9697,5.9958,198200.0
2009-07-22 15:30:00,6.89,6.9,6.87,6.88,162000.0,5.9958,6.0045,5.9784,5.9871,162000.0
2009-07-22 15:40:00,6.87,6.92,6.87,6.9,359700.0,5.9784,6.0219,5.9784,6.0045,359700.0
2009-07-22 15:50:00,6.89,6.93,6.89,6.91,716200.0,5.9958,6.0306,5.9958,6.0132,716200.0
2009-07-23 09:30:00,6.91,7.0,6.89,6.93,160700.0,6.0132,6.0915,5.9958,6.0306,160700.0
2009-07-23 09:40:00,6.93,6.95,6.83,6.87,178300.0,6.0306,6.048,5.9436,5.9784,178300.0
2009-07-23 09:50:00,6.86,6.91,6.83,6.85,388500.0,5.9697,6.0132,5.9436,5.961,388500.0
2009-07-23 10:00:00,6.85,6.86,6.77,6.86,368400.0,5.961,5.9697,5.8914,5.9697,368400.0
2009-07-23 10:10:00,6.86,6.97,6.85,6.95,362200.0,5.9697,6.0654,5.961,6.048,362200.0
2009-07-23 10:20:00,6.94,6.97,6.93,6.95,119100.0,6.0393,6.0654,6.0306,6.048,119100.0
2009-07-23 10:30:00,6.96,6.98,6.95,6.97,455600.0,6.0567,6.0741,6.048,6.0654,455600.0
2009-07-23 10:40:00,6.97,6.97,6.9,6.9,262600.0,6.0654,6.0654,6.0045,6.0045,262600.0
2009-07-23 10:50:00,6.9,6.95,6.9,6.91,227000.0,6.0045,6.048,6.0045,6.0132,227000.0
2009-07-23 11:00:00,6.9,6.96,6.9,6.93,244400.0,6.0045,6.0567,6.0045,6.0306,244400.0
2009-07-23 11:10:00,6.92,6.96,6.92,6.95,286400.0,6.0219,6.0567,6.0219,6.048,286400.0
2009-07-23 11:20:00,6.94,6.96,6.94,6.96,110600.0,6.0393,6.0567,6.0393,6.0567,110600.0
2009-07-23 11:30:00,6.96,6.96,6.94,6.94,171000.0,6.0567,6.0567,6.0393,6.0393,171000.0
2009-07-23 11:40:00,6.94,6.95,6.94,6.95,113100.0,6.0393,6.048,6.0393,6.048,113100.0
2009-07-23 11:50:00,6.95,6.96,6.94,6.94,227000.0,6.048,6.0567,6.0393,6.0393,227000.0
2009-07-23 12:00:00,6.95,6.95,6.94,6.95,62300.0,6.048,6.048,6.0393,6.048,62300.0
2009-07-23 12:10:00,6.95,6.95,6.94,6.95,67500.0,6.048,6.048,6.0393,6.048,67500.0
2009-07-23 12:20:00,6.95,6.96,6.94,6.96,155400.0,6.048,6.0567,6.0393,6.0567,155400.0
2009-07-23 12:30:00,6.96,6.96,6.95,6.96,86500.0,6.0567,6.0567,6.048,6.0567,86500.0
2009-07-23 12:40:00,6.95,6.96,6.94,6.94,134600.0,6.048,6.0567,6.0393,6.0393,134600.0
2009-07-23 12:50:00,6.94,6.95,6.92,6.95,156800.0,6.0393,6.048,6.0219,6.048,156800.0
2009-07-23 13:00:00,6.94,6.95,6.94,6.95,67200.0,6.0393,6.048,6.0393,6.048,67200.0
2009-07-23 13:10:00,6.95,6.96,6.94,6.95,108100.0,6.048,6.0567,6.0393,6.048,108100.0
2009-07-23 13:20:00,6.96,6.97,6.95,6.96,113500.0,6.0567,6.0654,6.048,6.0567,113500.0
2009-07-23 13:30:00,6.97,6.99,6.95,6.99,235200.0,6.0654,6.0828,6.048,6.0828,235200.0
2009-07-23 13:40:00,6.99,7.0,6.96,6.97,204200.0,6.0828,6.0915,6.0567,6.0654,204200.0
2009-07-23 13:50:00,6.97,6.97,6.96,6.97,61400.0,6.0654,6.0654,6.0567,6.0654,61400.0
2009-07-23 14:00:00,6.97,6.98,6.96,6.98,93500.0,6.0654,6.0741,6.0567,6.0741,93500.0
2009-07-23 14:10:00,6.98,6.99,6.97,6.98,134100.0,6.0741,6.0828,6.0654,6.0741,134100.0
2009-07-23 14:20:00,6.98,7.0,6.97,7.0,115300.0,6.0741,6.0915,6.0654,6.0915,115300.0
2009-07-23 14:30:00,7.0,7.0,6.99,6.99,183900.0,6.0915,6.0915,6.0828,6.0828,183900.0
2009-07-23 14:40:00,7.0,7.0,6.99,7.0,131400.0,6.0915,6.0915,6.0828,6.0915,131400.0
2009-07-23 14:50:00,6.99,7.0,6.99,6.99,94600.0,6.0828,6.0915,6.0828,6.0828,94600.0
2009-07-23 15:00:00,7.0,7.02,6.99,7.02,174600.0,6.0915,6.1089,6.0828,6.1089,174600.0
2009-07-23 15:10:00,7.02,7.04,7.01,7.03,116800.0,6.1089,6.1264,6.1002,6.1176,116800.0
2009-07-23 15:20:00,7.03,7.06,7.03,7.06,142800.0,6.1176,6.1438,6.1176,6.1438,142800.0
2009-07-23 15:30:00,7.05,7.09,7.05,7.09,485500.0,6.1351,6.1699,6.1351,6.1699,485500.0
2009-07-23 15:40:00,7.09,7.13,7.08,7.12,741400.0,6.1699,6.2047,6.1612,6.196,741400.0
2009-07-23 15:50:00,7.11,7.13,7.11,7.12,908000.0,6.1873,6.2047,6.1873,6.196,908000.0
2009-07-24 09:30:00,7.03,7.16,7.03,7.14,266200.0,6.1176,6.2308,6.1176,6.2134,266200.0
2009-07-24 09:40:00,7.14,7.18,7.07,7.1,648500.0,6.2134,6.2482,6.1525,6.1786,648500.0
2009-07-24 09:50:00,7.09,7.12,7.05,7.1,402100.0,6.1699,6.196,6.1351,6.1786,402100.0
2009-07-24 10:00:00,7.11,7.12,7.08,7.09,283300.0,6.1873,6.196,6.1612,6.1699,283300.0
2009-07-24 10:10:00,7.08,7.09,7.07,7.07,279700.0,6.1612,6.1699,6.1525,6.1525,279700.0
2009-07-24 10:20:00,7.07,7.11,7.07,7.08,223700.0,6.1525,6.1873,6.1525,6.1612,223700.0
2009-07-24 10:30:00,7.08,7.1,7.08,7.1,322400.0,6.1612,6.1786,6.1612,6.1786,322400.0
2009-07-24 10:40:00,7.1,7.1,7.08,7.09,262200.0,6.1786,6.1786,6.1612,6.1699,262200.0
2009-07-24 10:50:00,7.1,7.1,7.08,7.09,183100.0,6.1786,6.1786,6.1612,6.1699,183100.0
2009-07-24 11:00:00,7.09,7.1,7.08,7.08,143900.0,6.1699,6.1786,6.1612,6.1612,143900.0
2009-07-24 11:10:00,7.08,7.13,7.07,7.11,494500.0,6.1612,6.2047,6.1525,6.1873,494500.0
2009-07-24 11:20:00,7.11,7.16,7.11,7.16,188300.0,6.1873,6.2308,6.1873,6.2308,188300.0
2009-07-24 11:30:00,7.16,7.17,7.15,7.17,238600.0,6.2308,6.2395,6.2221,6.2395,238600.0
2009-07-24 11:40:00,7.16,7.2,7.16,7.2,130300.0,6.2308,6.2656,6.2308,6.2656,130300.0
2009-07-24 11:50:00,7.2,7.23,7.19,7.22,187000.0,6.2656,6.2917,6.2569,6.283,187000.0
2009-07-24 12:00:00,7.22,7.22,7.18,7.18,127800.0,6.283,6.283,6.2482,6.2482,127800.0
2009-07-24 12:10:00,7.19,7.19,7.17,7.18,41000.0,6.2569,6.2569,6.2395,6.2482,41000.0
2009-07-24 12:20:00,7.18,7.18,7.17,7.17,45100.0,6.2482,6.2482,6.2395,6.2395,45100.0
2009-07-24 12:30:00,7.18,7.19,7.17,7.18,68600.0,6.2482,6.2569,6.2395,6.2482,68600.0
2009-07-24 12:40:00,7.18,7.19,7.18,7.18,43600.0,6.2482,6.2569,6.2482,6.2482,43600.0
2009-07-24 12:50:00,7.18,7.19,7.18,7.19,36500.0,6.2482,6.2569,6.2482,6.2569,36500.0
2009-07-24 13:00:00,7.19,7.24,7.18,7.24,264400.0,6.2569,6.3004,6.2482,6.3004,264400.0
2009-07-24 13:10:00,7.23,7.25,7.23,7.25,100200.0,6.2917,6.3091,6.2917,6.3091,100200.0
2009-07-24 13:20:00,7.24,7.25,7.24,7.25,37700.0,6.3004,6.3091,6.3004,6.3091,37700.0
2009-07-24 13:30:00,7.25,7.3,7.24,7.3,299900.0,6.3091,6.3526,6.3004,6.3526,299900.0
2009-07-24 13:40:00,7.29,7.33,7.29,7.33,201800.0,6.3439,6.3787,6.3439,6.3787,201800.0
2009-07-24 13:50:00,7.32,7.35,7.32,7.35,187700.0,6.37,6.3961,6.37,6.3961,187700.0
2009-07-24 14:00:00,7.35,7.46,7.33,7.39,840900.0,6.3961,6.4918,6.3787,6.4309,840900.0
2009-07-24 14:10:00,7.39,7.41,7.38,7.4,307800.0,6.4309,6.4483,6.4222,6.4396,307800.0
2009-07-24 14:20:00,7.4,7.45,7.39,7.42,489700.0,6.4396,6.4831,6.4309,6.457,489700.0
2009-07-24 14:30:00,7.43,7.44,7.38,7.4,313200.0,6.4657,6.4744,6.4222,6.4396,313200.0
2009-07-24 14:40:00,7.39,7.44,7.39,7.42,319200.0,6.4309,6.4744,6.4309,6.457,319200.0
2009-07-24 14:50:00,7.42,7.42,7.39,7.41,248900.0,6.457,6.457,6.4309,6.4483,248900.0
2009-07-24 15:00:00,7.41,7.42,7.39,7.4,287700.0,6.4483,6.457,6.4309,6.4396,287700.0
2009-07-24 15:10:00,7.39,7.44,7.39,7.43,417700.0,6.4309,6.4744,6.4309,6.4657,417700.0
2009-07-24 15:20:00,7.43,7.5,7.43,7.49,523800.0,6.4657,6.5267,6.4657,6.518,523800.0
2009-07-24 15:30:00,7.49,7.5,7.47,7.48,546500.0,6.518,6.5267,6.5005,6.5092,546500.0
2009-07-24 15:40:00,7.48,7.55,7.48,7.5,1418500.0,6.5092,6.5702,6.5092,6.5267,1418500.0
2009-07-24 15:50:00,7.5,7.51,7.44,7.45,1412700.0,6.5267,6.5354,6.4744,6.4831,1412700.0
2009-07-27 09:30:00,7.47,7.5,7.32,7.37,387200.0,6.5005,6.5267,6.37,6.4135,387200.0
2009-07-27 09:40:00,7.35,7.42,7.34,7.34,618200.0,6.3961,6.457,6.3874,6.3874,618200.0
2009-07-27 09:50:00,7.35,7.36,7.27,7.31,213100.0,6.3961,6.4048,6.3265,6.3613,213100.0
2009-07-27 10:00:00,7.32,7.4,7.32,7.39,272100.0,6.37,6.4396,6.37,6.4309,272100.0
2009-07-27 10:10:00,7.39,7.4,7.35,7.35,104100.0,6.4309,6.4396,6.3961,6.3961,104100.0
2009-07-27 10:20:00,7.35,7.39,7.34,7.34,327500.0,6.3961,6.4309,6.3874,6.3874,327500.0
2009-07-27 10:30:00,7.34,7.35,7.3,7.3,219600.0,6.3874,6.3961,6.3526,6.3526,219600.0
2009-07-27 10:40:00,7.3,7.31,7.28,7.28,248200.0,6.3526,6.3613,6.3352,6.3352,248200.0
2009-07-27 10:50:00,7.28,7.31,7.28,7.3,184500.0,6.3352,6.3613,6.3352,6.3526,184500.0
2009-07-27 11:00:00,7.3,7.34,7.29,7.34,250900.0,6.3526,6.3874,6.3439,6.3874,250900.0
2009-07-27 11:10:00,7.34,7.34,7.3,7.3,304000.0,6.3874,6.3874,6.3526,6.3526,304000.0
2009-07-27 11:20:00,7.3,7.34,7.3,7.33,140700.0,6.3526,6.3874,6.3526,6.3787,140700.0
2009-07-27 11:30:00,7.33,7.35,7.32,7.32,215700.0,6.3787,6.3961,6.37,6.37,215700.0
2009-07-27 11:40:00,7.33,7.34,7.3,7.3,182200.0,6.3787,6.3874,6.3526,6.3526,182200.0
2009-07-27 11:50:00,7.3,7.31,7.29,7.29,325600.0,6.3526,6.3613,6.3439,6.3439,325600.0
2009-07-27 12:00:00,7.29,7.31,7.26,7.31,300900.0,6.3439,6.3613,6.3178,6.3613,300900.0
2009-07-27 12:10:00,7.31,7.32,7.3,7.32,110600.0,6.3613,6.37,6.3526,6.37,110600.0
2009-07-27 12:20:00,7.31,7.32,7.3,7.3,107100.0,6.3613,6.37,6.3526,6.3526,107100.0
2009-07-27 12:30:00,7.3,7.31,7.3,7.3,40800.0,6.3526,6.3613,6.3526,6.3526,40800.0
2009-07-27 12:40:00,7.3,7.33,7.3,7.31,174200.0,6.3526,6.3787,6.3526,6.3613,174200.0
2009-07-27 12:50:00,7.32,7.35,7.32,7.33,87200.0,6.37,6.3961,6.37,6.3787,87200.0
2009-07-27 13:00:00,7.33,7.34,7.32,7.34,65900.0,6.3787,6.3874,6.37,6.3874,65900.0
2009-07-27 13:10:00,7.34,7.34,7.32,7.32,58700.0,6.3874,6.3874,6.37,6.37,58700.0
2009-07-27 13:20:00,7.32,7.33,7.31,7.32,52500.0,6.37,6.3787,6.3613,6.37,52500.0
2009-07-27 13:30:00,7.32,7.32,7.31,7.32,40800.0,6.37,6.37,6.3613,6.37,40800.0
2009-07-27 13:40:00,7.32,7.32,7.31,7.31,43400.0,6.37,6.37,6.3613,6.3613,43400.0
2009-07-27 13:50:00,7.31,7.35,7.31,7.35,187400.0,6.3613,6.3961,6.3613,6.3961,187400.0
2009-07-27 14:00:00,7.35,7.36,7.34,7.34,209800.0,6.3961,6.4048,6.3874,6.3874,209800.0
2009-07-27 14:10:00,7.35,7.4,7.34,7.4,224600.0,6.3961,6.4396,6.3874,6.4396,224600.0
2009-07-27 14:20:00,7.4,7.4,7.38,7.4,238600.0,6.4396,6.4396,6.4222,6.4396,238600.0
2009-07-27 14:30:00,7.4,7.44,7.39,7.44,169400.0,6.4396,6.4744,6.4309,6.4744,169400.0
2009-07-27 14:40:00,7.44,7.45,7.43,7.45,149000.0,6.4744,6.4831,6.4657,6.4831,149000.0
2009-07-27 14:50:00,7.45,7.46,7.43,7.44,223500.0,6.4831,6.4918,6.4657,6.4744,223500.0
2009-07-27 15:00:00,7.45,7.45,7.41,7.41,129000.0,6.4831,6.4831,6.4483,6.4483,129000.0
2009-07-27 15:10:00,7.42,7.42,7.38,7.38,163400.0,6.457,6.457,6.4222,6.4222,163400.0
2009-07-27 15:20:00,7.39,7.42,7.38,7.41,142900.0,6.4309,6.457,6.4222,6.4483,142900.0
2009-07-27 15:30:00,7.41,7.41,7.4,7.41,60400.0,6.4483,6.4483,6.4396,6.4483,60400.0
2009-07-27 15:40:00,7.4,7.41,7.4,7.41,126700.0,6.4396,6.4483,6.4396,6.4483,126700.0
2009-07-27 15:50:00,7.41,7.43,7.4,7.42,584400.0,6.4483,6.4657,6.4396,6.457,584400.0
2009-07-28 09:30:00,7.38,7.49,7.34,7.49,174600.0,6.4222,6.518,6.3874,6.518,174600.0
2009-07-28 09:40:00,7.49,7.5,7.44,7.47,336500.0,6.518,6.5267,6.4744,6.5005,336500.0
2009-07-28 09:50:00,7.47,7.49,7.42,7.45,332200.0,6.5005,6.518,6.457,6.4831,332200.0
2009-07-28 10:00:00,7.45,7.45,7.36,7.43,233500.0,6.4831,6.4831,6.4048,6.4657,233500.0
2009-07-28 10:10:00,7.43,7.43,7.4,7.41,125500.0,6.4657,6.4657,6.4396,6.4483,125500.0
2009-07-28 10:20:00,7.41,7.48,7.4,7.47,217800.0,6.4483,6.5092,6.4396,6.5005,217800.0
2009-07-28 10:30:00,7.46,7.49,7.43,7.49,206400.0,6.4918,6.518,6.4657,6.518,206400.0
2009-07-28 10:40:00,7.48,7.55,7.48,7.51,255300.0,6.5092,6.5702,6.5092,6.5354,255300.0
2009-07-28 10:50:00,7.52,7.53,7.5,7.53,141000.0,6.5441,6.5528,6.5267,6.5528,141000.0
2009-07-28 11:00:00,7.53,7.53,7.48,7.49,114200.0,6.5528,6.5528,6.5092,6.518,114200.0
2009-07-28 11:10:00,7.49,7.5,7.46,7.49,172000.0,6.518,6.5267,6.4918,6.518,172000.0
2009-07-28 11:20:00,7.49,7.5,7.48,7.49,111400.0,6.518,6.5267,6.5092,6.518,111400.0
2009-07-28 11:30:00,7.48,7.5,7.45,7.45,122400.0,6.5092,6.5267,6.4831,6.4831,122400.0
2009-07-28 11:40:00,7.45,7.47,7.44,7.47,71700.0,6.4831,6.5005,6.4744,6.5005,71700.0
2009-07-28 11:50:00,7.46,7.46,7.43,7.44,87200.0,6.4918,6.4918,6.4657,6.4744,87200.0
2009-07-28 12:00:00,7.43,7.44,7.43,7.44,64100.0,6.4657,6.4744,6.4657,6.4744,64100.0
2009-07-28 12:10:00,7.43,7.45,7.43,7.44,234300.0,6.4657,6.4831,6.4657,6.4744,234300.0
2009-07-28 12:20:00,7.43,7.44,7.43,7.43,21900.0,6.4657,6.4744,6.4657,6.4657,21900.0
2009-07-28 12:30:00,7.43,7.44,7.43,7.43,37700.0,6.4657,6.4744,6.4657,6.4657,37700.0
2009-07-28 12:40:00,7.44,7.44,7.41,7.41,83300.0,6.4744,6.4744,6.4483,6.4483,83300.0
2009-07-28 12:50:00,7.41,7.44,7.41,7.43,125200.0,6.4483,6.4744,6.4483,6.4657,125200.0
2009-07-28 13:00:00,7.44,7.47,7.43,7.47,248400.0,6.4744,6.5005,6.4657,6.5005,248400.0
2009-07-28 13:10:00,7.46,7.49,7.46,7.48,115100.0,6.4918,6.518,6.4918,6.5092,115100.0
2009-07-28 13:20:00,7.48,7.49,7.47,7.48,39200.0,6.5092,6.518,6.5005,6.5092,39200.0
2009-07-28 13:30:00,7.49,7.49,7.47,7.47,49900.0,6.518,6.518,6.5005,6.5005,49900.0
2009-07-28 13:40:00,7.47,7.52,7.47,7.51,223700.0,6.5005,6.5441,6.5005,6.5354,223700.0
2009-07-28 13:50:00,7.5,7.58,7.5,7.57,399000.0,6.5267,6.5963,6.5267,6.5876,399000.0
2009-07-28 14:00:00,7.57,7.57,7.53,7.54,134800.0,6.5876,6.5876,6.5528,6.5615,134800.0
2009-07-28 14:10:00,7.53,7.54,7.5,7.53,96600.0,6.5528,6.5615,6.5267,6.5528,96600.0
2009-07-28 14:20:00,7.53,7.54,7.5,7.51,114700.0,6.5528,6.5615,6.5267,6.5354,114700.0
2009-07-28 14:30:00,7.5,7.55,7.5,7.53,133700.0,6.5267,6.5702,6.5267,6.5528,133700.0
2009-07-28 14:40:00,7.54,7.55,7.51,7.52,70000.0,6.5615,6.5702,6.5354,6.5441,70000.0
2009-07-28 14:50:00,7.52,7.52,7.51,7.52,100900.0,6.5441,6.5441,6.5354,6.5441,100900.0
2009-07-28 15:00:00,7.51,7.53,7.49,7.51,166600.0,6.5354,6.5528,6.518,6.5354,166600.0
2009-07-28 15:10:00,7.52,7.52,7.49,7.5,146600.0,6.5441,6.5441,6.518,6.5267,146600.0
2009-07-28 15:20:00,7.51,7.52,7.5,7.51,74100.0,6.5354,6.5441,6.5267,6.5354,74100.0
2009-07-28 15:30:00,7.51,7.52,7.49,7.51,141700.0,6.5354,6.5441,6.518,6.5354,141700.0
2009-07-28 15:40:00,7.51,7.52,7.5,7.52,162700.0,6.5354,6.5441,6.5267,6.5441,162700.0
2009-07-28 15:50:00,7.52,7.53,7.51,7.53,305000.0,6.5441,6.5528,6.5354,6.5528,305000.0
2009-07-29 09:30:00,7.44,7.52,7.44,7.48,135800.0,6.4744,6.5441,6.4744,6.5092,135800.0
2009-07-29 09:40:00,7.48,7.49,7.41,7.48,181100.0,6.5092,6.518,6.4483,6.5092,181100.0
2009-07-29 09:50:00,7.48,7.5,7.41,7.48,350400.0,6.5092,6.5267,6.4483,6.5092,350400.0
2009-07-29 10:00:00,7.47,7.56,7.47,7.54,156200.0,6.5005,6.5789,6.5005,6.5615,156200.0
2009-07-29 10:10:00,7.54,7.57,7.53,7.56,136700.0,6.5615,6.5876,6.5528,6.5789,136700.0
2009-07-29 10:20:00,7.56,7.62,7.55,7.61,278000.0,6.5789,6.6311,6.5702,6.6224,278000.0
2009-07-29 10:30:00,7.61,7.67,7.58,7.63,568300.0,6.6224,6.6746,6.5963,6.6398,568300.0
2009-07-29 10:40:00,7.66,7.68,7.63,7.67,214700.0,6.6659,6.6833,6.6398,6.6746,214700.0
2009-07-29 10:50:00,7.67,7.69,7.64,7.65,279000.0,6.6746,6.692,6.6485,6.6572,279000.0
2009-07-29 11:00:00,7.65,7.67,7.63,7.66,126500.0,6.6572,6.6746,6.6398,6.6659,126500.0
2009-07-29 11:10:00,7.66,7.67,7.62,7.63,118600.0,6.6659,6.6746,6.6311,6.6398,118600.0
2009-07-29 11:20:00,7.63,7.65,7.59,7.62,243600.0,6.6398,6.6572,6.605,6.6311,243600.0
2009-07-29 11:30:00,7.62,7.62,7.6,7.61,37100.0,6.6311,6.6311,6.6137,6.6224,37100.0
2009-07-29 11:40:00,7.6,7.64,7.58,7.64,137400.0,6.6137,6.6485,6.5963,6.6485,137400.0
2009-07-29 11:50:00,7.64,7.65,7.63,7.63,148300.0,6.6485,6.6572,6.6398,6.6398,148300.0
2009-07-29 12:00:00,7.64,7.66,7.63,7.66,93700.0,6.6485,6.6659,6.6398,6.6659,93700.0
2009-07-29 12:10:00,7.66,7.66,7.64,7.66,113700.0,6.6659,6.6659,6.6485,6.6659,113700.0
2009-07-29 12:20:00,7.66,7.68,7.65,7.68,51500.0,6.6659,6.6833,6.6572,6.6833,51500.0
2009-07-29 12:30:00,7.68,7.69,7.67,7.69,99600.0,6.6833,6.692,6.6746,6.692,99600.0
2009-07-29 12:40:00,7.69,7.7,7.68,7.69,84400.0,6.692,6.7007,6.6833,6.692,84400.0
2009-07-29 12:50:00,7.69,7.7,7.68,7.68,111700.0,6.692,6.7007,6.6833,6.6833,111700.0
2009-07-29 13:00:00,7.68,7.69,7.64,7.64,158700.0,6.6833,6.692,6.6485,6.6485,158700.0
2009-07-29 13:10:00,7.64,7.64,7.62,7.64,69800.0,6.6485,6.6485,6.6311,6.6485,69800.0
2009-07-29 13:20:00,7.63,7.64,7.6,7.61,65900.0,6.6398,6.6485,6.6137,6.6224,65900.0
2009-07-29 13:30:00,7.6,7.62,7.59,7.61,164600.0,6.6137,6.6311,6.605,6.6224,164600.0
2009-07-29 13:40:00,7.6,7.62,7.6,7.6,67600.0,6.6137,6.6311,6.6137,6.6137,67600.0
2009-07-29 13:50:00,7.61,7.63,7.6,7.62,73500.0,6.6224,6.6398,6.6137,6.6311,73500.0
2009-07-29 14:00:00,7.63,7.64,7.6,7.61,110700.0,6.6398,6.6485,6.6137,6.6224,110700.0
2009-07-29 14:10:00,7.61,7.63,7.61,7.61,156100.0,6.6224,6.6398,6.6224,6.6224,156100.0
2009-07-29 14:20:00,7.62,7.66,7.61,7.66,99400.0,6.6311,6.6659,6.6224,6.6659,99400.0
2009-07-29 14:30:00,7.66,7.67,7.62,7.62,126000.0,6.6659,6.6746,6.6311,6.6311,126000.0
2009-07-29 14:40:00,7.63,7.63,7.61,7.61,109800.0,6.6398,6.6398,6.6224,6.6224,109800.0
2009-07-29 14:50:00,7.62,7.63,7.61,7.62,188000.0,6.6311,6.6398,6.6224,6.6311,188000.0
2009-07-29 15:00:00,7.62,7.66,7.62,7.66,84600.0,6.6311,6.6659,6.6311,6.6659,84600.0
2009-07-29 15:10:00,7.66,7.67,7.65,7.66,151300.0,6.6659,6.6746,6.6572,6.6659,151300.0
2009-07-29 15:20:00,7.66,7.68,7.65,7.68,138700.0,6.6659,6.6833,6.6572,6.6833,138700.0
2009-07-29 15:30:00,7.68,7.71,7.67,7.71,295900.0,6.6833,6.7094,6.6746,6.7094,295900.0
2009-07-29 15:40:00,7.7,7.71,7.67,7.68,312600.0,6.7007,6.7094,6.6746,6.6833,312600.0
2009-07-29 15:50:00,7.68,7.68,7.66,7.67,490000.0,6.6833,6.6833,6.6659,6.6746,490000.0
2009-07-30 09:30:00,7.76,7.77,7.69,7.75,294100.0,6.7529,6.7616,6.692,6.7442,294100.0
2009-07-30 09:40:00,7.75,7.77,7.73,7.76,224800.0,6.7442,6.7616,6.7268,6.7529,224800.0
2009-07-30 09:50:00,7.76,7.85,7.75,7.85,279400.0,6.7529,6.8312,6.7442,6.8312,279400.0
2009-07-30 10:00:00,7.85,7.85,7.82,7.84,218500.0,6.8312,6.8312,6.8051,6.8225,218500.0
2009-07-30 10:10:00,7.84,7.84,7.81,7.82,185000.0,6.8225,6.8225,6.7964,6.8051,185000.0
2009-07-30 10:20:00,7.82,7.83,7.78,7.8,315100.0,6.8051,6.8138,6.7703,6.7877,315100.0
2009-07-30 10:30:00,7.8,7.82,7.79,7.82,130000.0,6.7877,6.8051,6.779,6.8051,130000.0
2009-07-30 10:40:00,7.82,7.82,7.8,7.81,149300.0,6.8051,6.8051,6.7877,6.7964,149300.0
2009-07-30 10:50:00,7.81,7.81,7.76,7.76,284000.0,6.7964,6.7964,6.7529,6.7529,284000.0
2009-07-30 11:00:00,7.77,7.77,7.74,7.76,201300.0,6.7616,6.7616,6.7355,6.7529,201300.0
2009-07-30 11:10:00,7.76,7.8,7.75,7.79,185100.0,6.7529,6.7877,6.7442,6.779,185100.0
2009-07-30 11:20:00,7.8,7.8,7.77,7.78,105900.0,6.7877,6.7877,6.7616,6.7703,105900.0
2009-07-30 11:30:00,7.77,7.78,7.75,7.75,102100.0,6.7616,6.7703,6.7442,6.7442,102100.0
2009-07-30 11:40:00,7.75,7.76,7.75,7.75,114400.0,6.7442,6.7529,6.7442,6.7442,114400.0
2009-07-30 11:50:00,7.75,7.76,7.7,7.7,168900.0,6.7442,6.7529,6.7007,6.7007,168900.0
2009-07-30 12:00:00,7.7,7.73,7.69,7.72,134800.0,6.7007,6.7268,6.692,6.7181,134800.0
2009-07-30 12:10:00,7.73,7.73,7.69,7.7,105600.0,6.7268,6.7268,6.692,6.7007,105600.0
2009-07-30 12:20:00,7.69,7.71,7.68,7.7,121500.0,6.692,6.7094,6.6833,6.7007,121500.0
2009-07-30 12:30:00,7.71,7.71,7.67,7.67,125800.0,6.7094,6.7094,6.6746,6.6746,125800.0
2009-07-30 12:40:00,7.67,7.68,7.66,7.66,66900.0,6.6746,6.6833,6.6659,6.6659,66900.0
2009-07-30 12:50:00,7.66,7.67,7.65,7.66,51700.0,6.6659,6.6746,6.6572,6.6659,51700.0
2009-07-30 13:00:00,7.65,7.72,7.65,7.71,194900.0,6.6572,6.7181,6.6572,6.7094,194900.0
2009-07-30 13:10:00,7.72,7.72,7.7,7.71,52800.0,6.7181,6.7181,6.7007,6.7094,52800.0
2009-07-30 13:20:00,7.71,7.89,7.71,7.83,1392800.0,6.7094,6.866,6.7094,6.8138,1392800.0
2009-07-30 13:30:00,7.84,7.87,7.77,7.78,487700.0,6.8225,6.8486,6.7616,6.7703,487700.0
2009-07-30 13:40:00,7.77,7.83,7.77,7.82,154300.0,6.7616,6.8138,6.7616,6.8051,154300.0
2009-07-30 13:50:00,7.83,7.84,7.78,7.78,125000.0,6.8138,6.8225,6.7703,6.7703,125000.0
2009-07-30 14:00:00,7.79,7.81,7.79,7.81,111100.0,6.779,6.7964,6.779,6.7964,111100.0
2009-07-30 14:10:00,7.8,7.82,7.79,7.8,115700.0,6.7877,6.8051,6.779,6.7877,115700.0
2009-07-30 14:20:00,7.8,7.83,7.8,7.83,81600.0,6.7877,6.8138,6.7877,6.8138,81600.0
2009-07-30 14:30:00,7.82,7.84,7.82,7.83,76600.0,6.8051,6.8225,6.8051,6.8138,76600.0
2009-07-30 14:40:00,7.83,7.84,7.81,7.81,93300.0,6.8138,6.8225,6.7964,6.7964,93300.0
2009-07-30 14:50:00,7.81,7.83,7.8,7.8,80000.0,6.7964,6.8138,6.7877,6.7877,80000.0
2009-07-30 15:00:00,7.81,7.83,7.8,7.81,152100.0,6.7964,6.8138,6.7877,6.7964,152100.0
2009-07-30 15:10:00,7.81,7.82,7.8,7.81,63400.0,6.7964,6.8051,6.7877,6.7964,63400.0
2009-07-30 15:20:00,7.81,7.81,7.8,7.8,98400.0,6.7964,6.7964,6.7877,6.7877,98400.0
2009-07-30 15:30:00,7.8,7.81,7.73,7.76,359100.0,6.7877,6.7964,6.7268,6.7529,359100.0
2009-07-30 15:40:00,7.76,7.77,7.71,7.74,329300.0,6.7529,6.7616,6.7094,6.7355,329300.0
2009-07-30 15:50:00,7.73,7.75,7.72,7.73,482600.0,6.7268,6.7442,6.7181,6.7268,482600.0
2009-07-31 09:30:00,7.74,7.77,7.7,7.75,425100.0,6.7355,6.7616,6.7007,6.7442,425100.0
2009-07-31 09:40:00,7.75,7.82,7.75,7.78,374000.0,6.7442,6.8051,6.7442,6.7703,374000.0
2009-07-31 09:50:00,7.77,7.8,7.7,7.71,518700.0,6.7616,6.7877,6.7007,6.7094,518700.0
2009-07-31 10:00:00,7.71,7.74,7.67,7.74,268000.0,6.7094,6.7355,6.6746,6.7355,268000.0
2009-07-31 10:10:00,7.74,7.76,7.73,7.73,138800.0,6.7355,6.7529,6.7268,6.7268,138800.0
2009-07-31 10:20:00,7.72,7.76,7.71,7.71,127800.0,6.7181,6.7529,6.7094,6.7094,127800.0
2009-07-31 10:30:00,7.71,7.72,7.69,7.71,94900.0,6.7094,6.7181,6.692,6.7094,94900.0
2009-07-31 10:40:00,7.71,7.76,7.7,7.72,82600.0,6.7094,6.7529,6.7007,6.7181,82600.0
2009-07-31 10:50:00,7.72,7.73,7.71,7.71,42900.0,6.7181,6.7268,6.7094,6.7094,42900.0
2009-07-31 11:00:00,7.71,7.72,7.68,7.68,60700.0,6.7094,6.7181,6.6833,6.6833,60700.0
2009-07-31 11:10:00,7.68,7.73,7.68,7.7,104800.0,6.6833,6.7268,6.6833,6.7007,104800.0
2009-07-31 11:20:00,7.69,7.71,7.68,7.7,345400.0,6.692,6.7094,6.6833,6.7007,345400.0
2009-07-31 11:30:00,7.7,7.75,7.69,7.74,130900.0,6.7007,6.7442,6.692,6.7355,130900.0
2009-07-31 11:40:00,7.75,7.75,7.73,7.74,143100.0,6.7442,6.7442,6.7268,6.7355,143100.0
2009-07-31 11:50:00,7.73,7.79,7.73,7.78,98600.0,6.7268,6.779,6.7268,6.7703,98600.0
2009-07-31 12:00:00,7.79,7.79,7.76,7.78,80900.0,6.779,6.779,6.7529,6.7703,80900.0
2009-07-31 12:10:00,7.79,7.79,7.78,7.78,43500.0,6.779,6.779,6.7703,6.7703,43500.0
2009-07-31 12:20:00,7.78,7.8,7.78,7.8,103600.0,6.7703,6.7877,6.7703,6.7877,103600.0
2009-07-31 12:30:00,7.8,7.8,7.79,7.79,57300.0,6.7877,6.7877,6.779,6.779,57300.0
2009-07-31 12:40:00,7.79,7.81,7.78,7.8,245700.0,6.779,6.7964,6.7703,6.7877,245700.0
2009-07-31 12:50:00,7.8,7.82,7.8,7.8,152900.0,6.7877,6.8051,6.7877,6.7877,152900.0
2009-07-31 13:00:00,7.8,7.81,7.8,7.8,80900.0,6.7877,6.7964,6.7877,6.7877,80900.0
2009-07-31 13:10:00,7.8,7.81,7.79,7.79,84200.0,6.7877,6.7964,6.779,6.779,84200.0
2009-07-31 13:20:00,7.8,7.8,7.78,7.8,53700.0,6.7877,6.7877,6.7703,6.7877,53700.0
2009-07-31 13:30:00,7.8,7.82,7.79,7.81,48400.0,6.7877,6.8051,6.779,6.7964,48400.0
2009-07-31 13:40:00,7.82,7.82,7.8,7.8,88100.0,6.8051,6.8051,6.7877,6.7877,88100.0
2009-07-31 13:50:00,7.8,7.82,7.8,7.82,90200.0,6.7877,6.8051,6.7877,6.8051,90200.0
2009-07-31 14:00:00,7.82,7.82,7.81,7.82,78700.0,6.8051,6.8051,6.7964,6.8051,78700.0
2009-07-31 14:10:00,7.82,7.89,7.81,7.87,599300.0,6.8051,6.866,6.7964,6.8486,599300.0
2009-07-31 14:20:00,7.87,7.88,7.86,7.87,164300.0,6.8486,6.8573,6.8399,6.8486,164300.0
2009-07-31 14:30:00,7.86,7.88,7.86,7.87,129100.0,6.8399,6.8573,6.8399,6.8486,129100.0
2009-07-31 14:40:00,7.88,7.88,7.86,7.87,145100.0,6.8573,6.8573,6.8399,6.8486,145100.0
2009-07-31 14:50:00,7.87,7.88,7.85,7.88,213600.0,6.8486,6.8573,6.8312,6.8573,213600.0
2009-07-31 15:00:00,7.88,7.88,7.87,7.87,65800.0,6.8573,6.8573,6.8486,6.8486,65800.0
2009-07-31 15:10:00,7.87,7.89,7.87,7.89,200200.0,6.8486,6.866,6.8486,6.866,200200.0
2009-07-31 15:20:00,7.89,7.89,7.88,7.89,116600.0,6.866,6.866,6.8573,6.866,116600.0
2009-07-31 15:30:00,7.89,7.89,7.86,7.87,284400.0,6.866,6.866,6.8399,6.8486,284400.0
2009-07-31 15:40:00,7.87,7.88,7.85,7.85,504900.0,6.8486,6.8573,6.8312,6.8312,504900.0
2009-07-31 15:50:00,7.85,7.86,7.83,7.85,634100.0,6.8312,6.8399,6.8138,6.8312,634100.0
2009-08-03 09:30:00,7.98,7.98,7.85,7.95,319300.0,6.9444,6.9444,6.8312,6.9183,319300.0
2009-08-03 09:40:00,7.96,7.97,7.9,7.9,373200.0,6.927,6.9357,6.8747,6.8747,373200.0
2009-08-03 09:50:00,7.9,7.92,7.9,7.91,163000.0,6.8747,6.8921,6.8747,6.8834,163000.0
2009-08-03 10:00:00,7.91,8.0,7.91,7.97,430900.0,6.8834,6.9618,6.8834,6.9357,430900.0
2009-08-03 10:10:00,7.97,8.03,7.96,8.01,235300.0,6.9357,6.9879,6.927,6.9705,235300.0
2009-08-03 10:20:00,8.01,8.05,7.99,8.04,257200.0,6.9705,7.0053,6.9531,6.9966,257200.0
2009-08-03 10:30:00,8.04,8.11,8.03,8.1,274400.0,6.9966,7.0575,6.9879,7.0488,274400.0
2009-08-03 10:40:00,8.11,8.13,8.08,8.08,385200.0,7.0575,7.0749,7.0314,7.0314,385200.0
2009-08-03 10:50:00,8.08,8.11,8.08,8.1,202500.0,7.0314,7.0575,7.0314,7.0488,202500.0
2009-08-03 11:00:00,8.09,8.12,8.09,8.12,269200.0,7.0401,7.0662,7.0401,7.0662,269200.0
2009-08-03 11:10:00,8.11,8.12,8.06,8.08,280700.0,7.0575,7.0662,7.014,7.0314,280700.0
2009-08-03 11:20:00,8.08,8.1,8.07,8.08,216200.0,7.0314,7.0488,7.0227,7.0314,216200.0
2009-08-03 11:30:00,8.08,8.1,8.06,8.06,155800.0,7.0314,7.0488,7.014,7.014,155800.0
2009-08-03 11:40:00,8.06,8.1,8.06,8.08,290200.0,7.014,7.0488,7.014,7.0314,290200.0
2009-08-03 11:50:00,8.08,8.13,8.07,8.13,211100.0,7.0314,7.0749,7.0227,7.0749,211100.0
2009-08-03 12:00:00,8.13,8.19,8.12,8.19,428200.0,7.0749,7.1271,7.0662,7.1271,428200.0
2009-08-03 12:10:00,8.19,8.19,8.14,8.15,147500.0,7.1271,7.1271,7.0836,7.0923,147500.0
2009-08-03 12:20:00,8.15,8.15,8.13,8.14,146600.0,7.0923,7.0923,7.0749,7.0836,146600.0
2009-08-03 12:30:00,8.14,8.18,8.13,8.18,202300.0,7.0836,7.1184,7.0749,7.1184,202300.0
2009-08-03 12:40:00,8.18,8.21,8.17,8.2,251100.0,7.1184,7.1445,7.1097,7.1358,251100.0
2009-08-03 12:50:00,8.2,8.25,8.2,8.23,465700.0,7.1358,7.1793,7.1358,7.1619,465700.0
2009-08-03 13:00:00,8.23,8.25,8.23,8.24,258700.0,7.1619,7.1793,7.1619,7.1706,258700.0
2009-08-03 13:10:00,8.24,8.25,8.22,8.22,564400.0,7.1706,7.1793,7.1532,7.1532,564400.0
2009-08-03 13:20:00,8.22,8.24,8.22,8.24,181200.0,7.1532,7.1706,7.1532,7.1706,181200.0
2009-08-03 13:30:00,8.24,8.32,8.23,8.32,614200.0,7.1706,7.2402,7.1619,7.2402,614200.0
2009-08-03 13:40:00,8.32,8.38,8.31,8.37,492700.0,7.2402,7.2924,7.2315,7.2837,492700.0
2009-08-03 13:50:00,8.37,8.38,8.28,8.31,297400.0,7.2837,7.2924,7.2054,7.2315,297400.0
2009-08-03 14:00:00,8.32,8.32,8.3,8.3,172900.0,7.2402,7.2402,7.2228,7.2228,172900.0
2009-08-03 14:10:00,8.31,8.31,8.3,8.3,42300.0,7.2315,7.2315,7.2228,7.2228,42300.0
2009-08-03 14:20:00,8.31,8.31,8.27,8.27,218700.0,7.2315,7.2315,7.1967,7.1967,218700.0
2009-08-03 14:30:00,8.27,8.28,8.24,8.26,173100.0,7.1967,7.2054,7.1706,7.188,173100.0
2009-08-03 14:40:00,8.27,8.29,8.25,8.27,278800.0,7.1967,7.2141,7.1793,7.1967,278800.0
2009-08-03 14:50:00,8.26,8.27,8.22,8.24,242500.0,7.188,7.1967,7.1532,7.1706,242500.0
2009-08-03 15:00:00,8.24,8.28,8.23,8.27,263900.0,7.1706,7.2054,7.1619,7.1967,263900.0
2009-08-03 15:10:00,8.28,8.3,8.27,8.29,185900.0,7.2054,7.2228,7.1967,7.2141,185900.0
2009-08-03 15:20:00,8.29,8.34,8.28,8.33,460700.0,7.2141,7.2576,7.2054,7.2489,460700.0
2009-08-03 15:30:00,8.33,8.37,8.31,8.31,638300.0,7.2489,7.2837,7.2315,7.2315,638300.0
2009-08-03 15:40:00,8.3,8.31,8.25,8.29,524300.0,7.2228,7.2315,7.1793,7.2141,524300.0
2009-08-03 15:50:00,8.28,8.37,8.28,8.35,2112100.0,7.2054,7.2837,7.2054,7.2663,2112100.0
2009-08-04 09:30:00,8.34,8.39,8.3,8.38,230800.0,7.2576,7.3011,7.2228,7.2924,230800.0
2009-08-04 09:40:00,8.39,8.45,8.39,8.42,355000.0,7.3011,7.3534,7.3011,7.3273,355000.0
2009-08-04 09:50:00,8.42,8.5,8.42,8.48,495800.0,7.3273,7.3969,7.3273,7.3795,495800.0
2009-08-04 10:00:00,8.49,8.5,8.48,8.49,333000.0,7.3882,7.3969,7.3795,7.3882,333000.0
2009-08-04 10:10:00,8.48,8.53,8.47,8.52,661800.0,7.3795,7.423,7.3708,7.4143,661800.0
2009-08-04 10:20:00,8.52,8.59,8.5,8.54,501000.0,7.4143,7.4752,7.3969,7.4317,501000.0
2009-08-04 10:30:00,8.54,8.54,8.5,8.5,246400.0,7.4317,7.4317,7.3969,7.3969,246400.0
2009-08-04 10:40:00,8.5,8.53,8.5,8.52,165900.0,7.3969,7.423,7.3969,7.4143,165900.0
2009-08-04 10:50:00,8.51,8.55,8.51,8.53,247300.0,7.4056,7.4404,7.4056,7.423,247300.0
2009-08-04 11:00:00,8.53,8.54,8.49,8.49,150400.0,7.423,7.4317,7.3882,7.3882,150400.0
2009-08-04 11:10:00,8.49,8.51,8.45,8.49,432900.0,7.3882,7.4056,7.3534,7.3882,432900.0
2009-08-04 11:20:00,8.5,8.52,8.48,8.49,321500.0,7.3969,7.4143,7.3795,7.3882,321500.0
2009-08-04 11:30:00,8.49,8.53,8.48,8.53,228300.0,7.3882,7.423,7.3795,7.423,228300.0
2009-08-04 11:40:00,8.53,8.58,8.52,8.56,286600.0,7.423,7.4665,7.4143,7.4491,286600.0
2009-08-04 11:50:00,8.56,8.58,8.54,8.55,158000.0,7.4491,7.4665,7.4317,7.4404,158000.0
2009-08-04 12:00:00,8.55,8.56,8.55,8.56,43200.0,7.4404,7.4491,7.4404,7.4491,43200.0
2009-08-04 12:10:00,8.56,8.59,8.55,8.59,125400.0,7.4491,7.4752,7.4404,7.4752,125400.0
2009-08-04 12:20:00,8.59,8.63,8.59,8.61,259000.0,7.4752,7.51,7.4752,7.4926,259000.0
2009-08-04 12:30:00,8.62,8.68,8.61,8.66,314400.0,7.5013,7.5535,7.4926,7.5361,314400.0
2009-08-04 12:40:00,8.66,8.7,8.66,8.68,145900.0,7.5361,7.5709,7.5361,7.5535,145900.0
2009-08-04 12:50:00,8.69,8.69,8.66,8.67,157700.0,7.5622,7.5622,7.5361,7.5448,157700.0
2009-08-04 13:00:00,8.67,8.67,8.6,8.63,209300.0,7.5448,7.5448,7.4839,7.51,209300.0
2009-08-04 13:10:00,8.62,8.63,8.57,8.57,144000.0,7.5013,7.51,7.4578,7.4578,144000.0
2009-08-04 13:20:00,8.57,8.58,8.56,8.58,78300.0,7.4578,7.4665,7.4491,7.4665,78300.0
2009-08-04 13:30:00,8.58,8.58,8.53,8.54,134300.0,7.4665,7.4665,7.423,7.4317,134300.0
2009-08-04 13:40:00,8.54,8.56,8.51,8.52,242100.0,7.4317,7.4491,7.4056,7.4143,242100.0
2009-08-04 13:50:00,8.52,8.53,8.5,8.5,84400.0,7.4143,7.423,7.3969,7.3969,84400.0
2009-08-04 14:00:00,8.5,8.54,8.5,8.51,352000.0,7.3969,7.4317,7.3969,7.4056,352000.0
2009-08-04 14:10:00,8.52,8.58,8.51,8.53,310800.0,7.4143,7.4665,7.4056,7.423,310800.0
2009-08-04 14:20:00,8.52,8.57,8.52,8.56,112600.0,7.4143,7.4578,7.4143,7.4491,112600.0
2009-08-04 14:30:00,8.55,8.66,8.55,8.63,387600.0,7.4404,7.5361,7.4404,7.51,387600.0
2009-08-04 14:40:00,8.64,8.67,8.59,8.59,212800.0,7.5187,7.5448,7.4752,7.4752,212800.0
2009-08-04 14:50:00,8.59,8.6,8.58,8.59,122700.0,7.4752,7.4839,7.4665,7.4752,122700.0
2009-08-04 15:00:00,8.58,8.65,8.57,8.62,341900.0,7.4665,7.5274,7.4578,7.5013,341900.0
2009-08-04 15:10:00,8.62,8.63,8.58,8.59,151500.0,7.5013,7.51,7.4665,7.4752,151500.0
2009-08-04 15:20:00,8.59,8.65,8.59,8.62,376000.0,7.4752,7.5274,7.4752,7.5013,376000.0
2009-08-04 15:30:00,8.62,8.67,8.62,8.63,361800.0,7.5013,7.5448,7.5013,7.51,361800.0
2009-08-04 15:40:00,8.64,8.68,8.63,8.68,593400.0,7.5187,7.5535,7.51,7.5535,593400.0
2009-08-04 15:50:00,8.68,8.75,8.68,8.72,2145100.0,7.5535,7.6144,7.5535,7.5883,2145100.0
2009-08-05 09:30:00,8.66,8.84,8.66,8.83,213500.0,7.5361,7.6927,7.5361,7.684,213500.0
2009-08-05 09:40:00,8.83,8.87,8.78,8.8,370200.0,7.684,7.7189,7.6405,7.6579,370200.0
2009-08-05 09:50:00,8.79,8.8,8.7,8.79,469900.0,7.6492,7.6579,7.5709,7.6492,469900.0
2009-08-05 10:00:00,8.79,8.8,8.66,8.66,297500.0,7.6492,7.6579,7.5361,7.5361,297500.0
2009-08-05 10:10:00,8.66,8.7,8.62,8.65,276000.0,7.5361,7.5709,7.5013,7.5274,276000.0
2009-08-05 10:20:00,8.65,8.7,8.63,8.7,210700.0,7.5274,7.5709,7.51,7.5709,210700.0
2009-08-05 10:30:00,8.69,8.7,8.65,8.65,106800.0,7.5622,7.5709,7.5274,7.5274,106800.0
2009-08-05 10:40:00,8.65,8.66,8.58,8.58,370800.0,7.5274,7.5361,7.4665,7.4665,370800.0
2009-08-05 10:50:00,8.58,8.71,8.57,8.7,354300.0,7.4665,7.5796,7.4578,7.5709,354300.0
2009-08-05 11:00:00,8.69,8.69,8.64,8.65,161300.0,7.5622,7.5622,7.5187,7.5274,161300.0
2009-08-05 11:10:00,8.65,8.68,8.64,8.66,475100.0,7.5274,7.5535,7.5187,7.5361,475100.0
2009-08-05 11:20:00,8.66,8.72,8.64,8.7,193900.0,7.5361,7.5883,7.5187,7.5709,193900.0
2009-08-05 11:30:00,8.69,8.7,8.65,8.65,96700.0,7.5622,7.5709,7.5274,7.5274,96700.0
2009-08-05 11:40:00,8.66,8.72,8.65,8.71,149800.0,7.5361,7.5883,7.5274,7.5796,149800.0
2009-08-05 11:50:00,8.72,8.72,8.7,8.7,43200.0,7.5883,7.5883,7.5709,7.5709,43200.0
2009-08-05 12:00:00,8.71,8.74,8.7,8.73,124900.0,7.5796,7.6057,7.5709,7.597,124900.0
2009-08-05 12:10:00,8.73,8.8,8.72,8.79,171900.0,7.597,7.6579,7.5883,7.6492,171900.0
2009-08-05 12:20:00,8.79,8.8,8.76,8.8,103200.0,7.6492,7.6579,7.6231,7.6579,103200.0
2009-08-05 12:30:00,8.79,8.79,8.76,8.78,98700.0,7.6492,7.6492,7.6231,7.6405,98700.0
2009-08-05 12:40:00,8.78,8.79,8.78,8.79,51900.0,7.6405,7.6492,7.6405,7.6492,51900.0
2009-08-05 12:50:00,8.79,8.8,8.73,8.75,146900.0,7.6492,7.6579,7.597,7.6144,146900.0
2009-08-05 13:00:00,8.76,8.76,8.75,8.76,65700.0,7.6231,7.6231,7.6144,7.6231,65700.0
2009-08-05 13:10:00,8.76,8.76,8.73,8.75,164200.0,7.6231,7.6231,7.597,7.6144,164200.0
2009-08-05 13:20:00,8.74,8.81,8.74,8.81,124100.0,7.6057,7.6666,7.6057,7.6666,124100.0
2009-08-05 13:30:00,8.81,8.82,8.81,8.82,42000.0,7.6666,7.6753,7.6666,7.6753,42000.0
2009-08-05 13:40:00,8.82,8.86,8.81,8.83,190500.0,7.6753,7.7102,7.6666,7.684,190500.0
2009-08-05 13:50:00,8.82,8.82,8.81,8.82,258000.0,7.6753,7.6753,7.6666,7.6753,258000.0
2009-08-05 14:00:00,8.82,8.82,8.79,8.81,102100.0,7.6753,7.6753,7.6492,7.6666,102100.0
2009-08-05 14:10:00,8.81,8.85,8.81,8.83,325000.0,7.6666,7.7015,7.6666,7.684,325000.0
2009-08-05 14:20:00,8.83,8.85,8.82,8.85,152100.0,7.684,7.7015,7.6753,7.7015,152100.0
2009-08-05 14:30:00,8.85,8.9,8.84,8.9,212300.0,7.7015,7.745,7.6927,7.745,212300.0
2009-08-05 14:40:00,8.9,8.99,8.89,8.97,811800.0,7.745,7.8233,7.7363,7.8059,811800.0
2009-08-05 14:50:00,8.98,9.03,8.95,9.01,461400.0,7.8146,7.8581,7.7885,7.8407,461400.0
2009-08-05 15:00:00,9.0,9.05,9.0,9.04,400400.0,7.832,7.8755,7.832,7.8668,400400.0
2009-08-05 15:10:00,9.04,9.04,8.97,8.97,288400.0,7.8668,7.8668,7.8059,7.8059,288400.0
2009-08-05 15:20:00,8.98,9.08,8.97,9.05,453600.0,7.8146,7.9016,7.8059,7.8755,453600.0
2009-08-05 15:30:00,9.06,9.06,8.98,9.01,215500.0,7.8842,7.8842,7.8146,7.8407,215500.0
2009-08-05 15:40:00,9.0,9.01,8.96,9.0,454900.0,7.832,7.8407,7.7972,7.832,454900.0
2009-08-05 15:50:00,9.0,9.08,8.99,9.03,1220600.0,7.832,7.9016,7.8233,7.8581,1220600.0
2009-08-06 09:30:00,9.04,9.1,8.82,9.09,349400.0,7.8668,7.919,7.6753,7.9103,349400.0
2009-08-06 09:40:00,9.09,9.1,8.96,8.96,184900.0,7.9103,7.919,7.7972,7.7972,184900.0
2009-08-06 09:50:00,8.96,8.97,8.89,8.93,304700.0,7.7972,7.8059,7.7363,7.7711,304700.0
2009-08-06 10:00:00,8.93,8.94,8.87,8.87,313700.0,7.7711,7.7798,7.7189,7.7189,313700.0
2009-08-06 10:10:00,8.87,8.88,8.77,8.8,299100.0,7.7189,7.7276,7.6318,7.6579,299100.0
2009-08-06 10:20:00,8.8,8.86,8.78,8.85,374600.0,7.6579,7.7102,7.6405,7.7015,374600.0
2009-08-06 10:30:00,8.85,8.9,8.84,8.9,361900.0,7.7015,7.745,7.6927,7.745,361900.0
2009-08-06 10:40:00,8.9,8.9,8.87,8.89,227800.0,7.745,7.745,7.7189,7.7363,227800.0
2009-08-06 10:50:00,8.89,8.94,8.88,8.92,171300.0,7.7363,7.7798,7.7276,7.7624,171300.0
2009-08-06 11:00:00,8.91,9.01,8.91,9.01,306500.0,7.7537,7.8407,7.7537,7.8407,306500.0
2009-08-06 11:10:00,9.0,9.07,9.0,9.07,357500.0,7.832,7.8929,7.832,7.8929,357500.0
2009-08-06 11:20:00,9.07,9.07,9.03,9.04,306800.0,7.8929,7.8929,7.8581,7.8668,306800.0
2009-08-06 11:30:00,9.04,9.05,9.0,9.01,168400.0,7.8668,7.8755,7.832,7.8407,168400.0
2009-08-06 11:40:00,9.02,9.06,9.0,9.04,169200.0,7.8494,7.8842,7.832,7.8668,169200.0
2009-08-06 11:50:00,9.04,9.07,9.04,9.07,177100.0,7.8668,7.8929,7.8668,7.8929,177100.0
2009-08-06 12:00:00,9.06,9.07,9.0,9.01,171500.0,7.8842,7.8929,7.832,7.8407,171500.0
2009-08-06 12:10:00,9.02,9.04,9.0,9.04,99500.0,7.8494,7.8668,7.832,7.8668,99500.0
2009-08-06 12:20:00,9.03,9.07,9.03,9.05,206600.0,7.8581,7.8929,7.8581,7.8755,206600.0
2009-08-06 12:30:00,9.05,9.08,9.05,9.06,139300.0,7.8755,7.9016,7.8755,7.8842,139300.0
2009-08-06 12:40:00,9.06,9.11,9.06,9.11,191100.0,7.8842,7.9277,7.8842,7.9277,191100.0
2009-08-06 12:50:00,9.11,9.13,9.09,9.09,167100.0,7.9277,7.9451,7.9103,7.9103,167100.0
2009-08-06 13:00:00,9.1,9.13,9.09,9.11,162500.0,7.919,7.9451,7.9103,7.9277,162500.0
2009-08-06 13:10:00,9.12,9.13,9.09,9.09,218500.0,7.9364,7.9451,7.9103,7.9103,218500.0
2009-08-06 13:20:00,9.09,9.11,9.07,9.08,190900.0,7.9103,7.9277,7.8929,7.9016,190900.0
2009-08-06 13:30:00,9.09,9.1,9.09,9.1,99800.0,7.9103,7.919,7.9103,7.919,99800.0
2009-08-06 13:40:00,9.09,9.11,9.06,9.1,245800.0,7.9103,7.9277,7.8842,7.919,245800.0
2009-08-06 13:50:00,9.09,9.13,9.08,9.13,348400.0,7.9103,7.9451,7.9016,7.9451,348400.0
2009-08-06 14:00:00,9.12,9.13,9.08,9.09,230800.0,7.9364,7.9451,7.9016,7.9103,230800.0
2009-08-06 14:10:00,9.09,9.1,9.04,9.05,135100.0,7.9103,7.919,7.8668,7.8755,135100.0
2009-08-06 14:20:00,9.04,9.12,9.02,9.11,226200.0,7.8668,7.9364,7.8494,7.9277,226200.0
2009-08-06 14:30:00,9.12,9.15,9.09,9.13,360200.0,7.9364,7.9625,7.9103,7.9451,360200.0
2009-08-06 14:40:00,9.13,9.15,9.12,9.14,172500.0,7.9451,7.9625,7.9364,7.9538,172500.0
2009-08-06 14:50:00,9.13,9.16,9.13,9.16,139800.0,7.9451,7.9712,7.9451,7.9712,139800.0
2009-08-06 15:00:00,9.16,9.19,9.15,9.15,507500.0,7.9712,7.9973,7.9625,7.9625,507500.0
2009-08-06 15:10:00,9.16,9.19,9.11,9.18,470800.0,7.9712,7.9973,7.9277,7.9886,470800.0
2009-08-06 15:20:00,9.18,9.19,9.16,9.16,223100.0,7.9886,7.9973,7.9712,7.9712,223100.0
2009-08-06 15:30:00,9.16,9.18,9.13,9.17,201200.0,7.9712,7.9886,7.9451,7.9799,201200.0
2009-08-06 15:40:00,9.17,9.18,9.13,9.14,293700.0,7.9799,7.9886,7.9451,7.9538,293700.0
2009-08-06 15:50:00,9.15,9.16,9.12,9.15,423500.0,7.9625,7.9712,7.9364,7.9625,423500.0
2009-08-07 09:30:00,9.23,9.23,9.11,9.12,235700.0,8.0321,8.0321,7.9277,7.9364,235700.0
2009-08-07 09:40:00,9.12,9.24,9.11,9.24,420900.0,7.9364,8.0408,7.9277,8.0408,420900.0
2009-08-07 09:50:00,9.25,9.34,9.22,9.23,463100.0,8.0495,8.1279,8.0234,8.0321,463100.0
2009-08-07 10:00:00,9.23,9.25,9.18,9.25,283100.0,8.0321,8.0495,7.9886,8.0495,283100.0
2009-08-07 10:10:00,9.25,9.27,9.19,9.19,182300.0,8.0495,8.0669,7.9973,7.9973,182300.0
2009-08-07 10:20:00,9.2,9.2,9.15,9.16,318000.0,8.006,8.006,7.9625,7.9712,318000.0
2009-08-07 10:30:00,9.17,9.19,9.15,9.17,284000.0,7.9799,7.9973,7.9625,7.9799,284000.0
2009-08-07 10:40:00,9.18,9.21,9.17,9.21,351200.0,7.9886,8.0147,7.9799,8.0147,351200.0
2009-08-07 10:50:00,9.21,9.24,9.18,9.19,362600.0,8.0147,8.0408,7.9886,7.9973,362600.0
2009-08-07 11:00:00,9.19,9.23,9.18,9.21,259600.0,7.9973,8.0321,7.9886,8.0147,259600.0
2009-08-07 11:10:00,9.21,9.22,9.18,9.21,262900.0,8.0147,8.0234,7.9886,8.0147,262900.0
2009-08-07 11:20:00,9.22,9.22,9.19,9.2,246200.0,8.0234,8.0234,7.9973,8.006,246200.0
2009-08-07 11:30:00,9.2,9.21,9.19,9.21,274200.0,8.006,8.0147,7.9973,8.0147,274200.0
2009-08-07 11:40:00,9.2,9.24,9.17,9.17,247500.0,8.006,8.0408,7.9799,7.9799,247500.0
2009-08-07 11:50:00,9.18,9.24,9.17,9.22,112800.0,7.9886,8.0408,7.9799,8.0234,112800.0
2009-08-07 12:00:00,9.23,9.25,9.22,9.25,71000.0,8.0321,8.0495,8.0234,8.0495,71000.0
2009-08-07 12:10:00,9.25,9.25,9.22,9.23,101000.0,8.0495,8.0495,8.0234,8.0321,101000.0
2009-08-07 12:20:00,9.24,9.24,9.21,9.22,77700.0,8.0408,8.0408,8.0147,8.0234,77700.0
2009-08-07 12:30:00,9.22,9.22,9.19,9.21,109800.0,8.0234,8.0234,7.9973,8.0147,109800.0
2009-08-07 12:40:00,9.2,9.22,9.19,9.2,123100.0,8.006,8.0234,7.9973,8.006,123100.0
2009-08-07 12:50:00,9.2,9.24,9.2,9.23,75200.0,8.006,8.0408,8.006,8.0321,75200.0
2009-08-07 13:00:00,9.24,9.25,9.23,9.24,68500.0,8.0408,8.0495,8.0321,8.0408,68500.0
2009-08-07 13:10:00,9.24,9.25,9.22,9.23,73400.0,8.0408,8.0495,8.0234,8.0321,73400.0
2009-08-07 13:20:00,9.23,9.28,9.22,9.27,97600.0,8.0321,8.0756,8.0234,8.0669,97600.0
2009-08-07 13:30:00,9.28,9.29,9.25,9.27,128200.0,8.0756,8.0843,8.0495,8.0669,128200.0
2009-08-07 13:40:00,9.27,9.27,9.24,9.25,71600.0,8.0669,8.0669,8.0408,8.0495,71600.0
2009-08-07 13:50:00,9.24,9.24,9.22,9.22,103600.0,8.0408,8.0408,8.0234,8.0234,103600.0
2009-08-07 14:00:00,9.22,9.28,9.22,9.28,155200.0,8.0234,8.0756,8.0234,8.0756,155200.0
2009-08-07 14:10:00,9.28,9.28,9.25,9.25,153700.0,8.0756,8.0756,8.0495,8.0495,153700.0
2009-08-07 14:20:00,9.25,9.27,9.19,9.2,184200.0,8.0495,8.0669,7.9973,8.006,184200.0
2009-08-07 14:30:00,9.21,9.21,9.15,9.16,234600.0,8.0147,8.0147,7.9625,7.9712,234600.0
2009-08-07 14:40:00,9.15,9.17,9.15,9.17,113500.0,7.9625,7.9799,7.9625,7.9799,113500.0
2009-08-07 14:50:00,9.17,9.18,9.13,9.14,335300.0,7.9799,7.9886,7.9451,7.9538,335300.0
2009-08-07 15:00:00,9.14,9.15,9.07,9.09,258800.0,7.9538,7.9625,7.8929,7.9103,258800.0
2009-08-07 15:10:00,9.09,9.1,9.07,9.08,138400.0,7.9103,7.919,7.8929,7.9016,138400.0
2009-08-07 15:20:00,9.07,9.13,9.05,9.12,365000.0,7.8929,7.9451,7.8755,7.9364,365000.0
2009-08-07 15:30:00,9.12,9.13,9.09,9.09,383900.0,7.9364,7.9451,7.9103,7.9103,383900.0
2009-08-07 15:40:00,9.1,9.14,9.1,9.14,303100.0,7.919,7.9538,7.919,7.9538,303100.0
2009-08-07 15:50:00,9.14,9.15,9.11,9.11,539200.0,7.9538,7.9625,7.9277,7.9277,539200.0
2009-08-10 09:30:00,9.09,9.1,8.95,9.02,485800.0,7.9103,7.919,7.7885,7.8494,485800.0
2009-08-10 09:40:00,9.03,9.07,8.98,9.02,211200.0,7.8581,7.8929,7.8146,7.8494,211200.0
2009-08-10 09:50:00,9.01,9.06,9.01,9.05,199000.0,7.8407,7.8842,7.8407,7.8755,199000.0
2009-08-10 10:00:00,9.05,9.05,8.97,8.99,173800.0,7.8755,7.8755,7.8059,7.8233,173800.0
2009-08-10 10:10:00,9.0,9.04,8.99,9.02,230000.0,7.832,7.8668,7.8233,7.8494,230000.0
2009-08-10 10:20:00,9.01,9.03,9.0,9.03,150700.0,7.8407,7.8581,7.832,7.8581,150700.0
2009-08-10 10:30:00,9.03,9.04,9.02,9.02,73500.0,7.8581,7.8668,7.8494,7.8494,73500.0
2009-08-10 10:40:00,9.02,9.06,9.0,9.04,160800.0,7.8494,7.8842,7.832,7.8668,160800.0
2009-08-10 10:50:00,9.04,9.08,9.03,9.05,149000.0,7.8668,7.9016,7.8581,7.8755,149000.0
2009-08-10 11:00:00,9.05,9.12,9.05,9.1,375200.0,7.8755,7.9364,7.8755,7.919,375200.0
2009-08-10 11:10:00,9.1,9.1,9.05,9.05,135000.0,7.919,7.919,7.8755,7.8755,135000.0
2009-08-10 11:20:00,9.05,9.06,9.01,9.01,88700.0,7.8755,7.8842,7.8407,7.8407,88700.0
2009-08-10 11:30:00,9.01,9.05,9.01,9.03,107200.0,7.8407,7.8755,7.8407,7.8581,107200.0
2009-08-10 11:40:00,9.04,9.05,9.03,9.03,55300.0,7.8668,7.8755,7.8581,7.8581,55300.0
2009-08-10 11:50:00,9.03,9.06,9.03,9.05,91800.0,7.8581,7.8842,7.8581,7.8755,91800.0
2009-08-10 12:00:00,9.04,9.07,9.04,9.07,57600.0,7.8668,7.8929,7.8668,7.8929,57600.0
2009-08-10 12:10:00,9.06,9.07,9.05,9.05,57200.0,7.8842,7.8929,7.8755,7.8755,57200.0
2009-08-10 12:20:00,9.06,9.06,9.02,9.02,86100.0,7.8842,7.8842,7.8494,7.8494,86100.0
2009-08-10 12:30:00,9.02,9.02,9.0,9.02,52400.0,7.8494,7.8494,7.832,7.8494,52400.0
2009-08-10 12:40:00,9.01,9.03,9.0,9.01,176300.0,7.8407,7.8581,7.832,7.8407,176300.0
2009-08-10 12:50:00,9.01,9.05,9.0,9.01,141100.0,7.8407,7.8755,7.832,7.8407,141100.0
2009-08-10 13:00:00,9.02,9.02,8.95,8.95,237200.0,7.8494,7.8494,7.7885,7.7885,237200.0
2009-08-10 13:10:00,8.95,8.96,8.9,8.9,154100.0,7.7885,7.7972,7.745,7.745,154100.0
2009-08-10 13:20:00,8.91,8.93,8.87,8.87,177800.0,7.7537,7.7711,7.7189,7.7189,177800.0
2009-08-10 13:30:00,8.88,8.92,8.86,8.91,113600.0,7.7276,7.7624,7.7102,7.7537,113600.0
2009-08-10 13:40:00,8.91,8.93,8.91,8.92,111600.0,7.7537,7.7711,7.7537,7.7624,111600.0
2009-08-10 13:50:00,8.92,8.94,8.88,8.88,124500.0,7.7624,7.7798,7.7276,7.7276,124500.0
2009-08-10 14:00:00,8.88,8.91,8.88,8.89,121700.0,7.7276,7.7537,7.7276,7.7363,121700.0
2009-08-10 14:10:00,8.89,8.9,8.85,8.85,101600.0,7.7363,7.745,7.7015,7.7015,101600.0
2009-08-10 14:20:00,8.85,8.9,8.85,8.9,82300.0,7.7015,7.745,7.7015,7.745,82300.0
2009-08-10 14:30:00,8.9,8.91,8.87,8.88,133000.0,7.745,7.7537,7.7189,7.7276,133000.0
2009-08-10 14:40:00,8.88,8.91,8.88,8.89,115300.0,7.7276,7.7537,7.7276,7.7363,115300.0
2009-08-10 14:50:00,8.9,8.91,8.88,8.9,104600.0,7.745,7.7537,7.7276,7.745,104600.0
2009-08-10 15:00:00,8.89,8.94,8.89,8.89,197600.0,7.7363,7.7798,7.7363,7.7363,197600.0
2009-08-10 15:10:00,8.9,8.9,8.89,8.9,94900.0,7.745,7.745,7.7363,7.745,94900.0
2009-08-10 15:20:00,8.9,8.91,8.89,8.89,85400.0,7.745,7.7537,7.7363,7.7363,85400.0
2009-08-10 15:30:00,8.9,8.9,8.83,8.86,664500.0,7.745,7.745,7.684,7.7102,664500.0
2009-08-10 15:40:00,8.85,8.86,8.83,8.84,409900.0,7.7015,7.7102,7.684,7.6927,409900.0
2009-08-10 15:50:00,8.84,8.89,8.84,8.89,620300.0,7.6927,7.7363,7.6927,7.7363,620300.0
2009-08-11 09:30:00,8.91,9.04,8.83,8.88,243800.0,7.7537,7.8668,7.684,7.7276,243800.0
2009-08-11 09:40:00,8.88,8.9,8.84,8.84,210800.0,7.7276,7.745,7.6927,7.6927,210800.0
2009-08-11 09:50:00,8.83,8.87,8.78,8.87,249400.0,7.684,7.7189,7.6405,7.7189,249400.0
2009-08-11 10:00:00,8.87,8.89,8.84,8.89,199800.0,7.7189,7.7363,7.6927,7.7363,199800.0
2009-08-11 10:10:00,8.88,8.91,8.86,8.87,244700.0,7.7276,7.7537,7.7102,7.7189,244700.0
2009-08-11 10:20:00,8.87,8.9,8.85,8.86,240400.0,7.7189,7.745,7.7015,7.7102,240400.0
2009-08-11 10:30:00,8.86,8.86,8.76,8.78,621400.0,7.7102,7.7102,7.6231,7.6405,621400.0
2009-08-11 10:40:00,8.78,8.86,8.78,8.84,162100.0,7.6405,7.7102,7.6405,7.6927,162100.0
2009-08-11 10:50:00,8.84,8.9,8.83,8.89,249300.0,7.6927,7.745,7.684,7.7363,249300.0
2009-08-11 11:00:00,8.9,8.9,8.88,8.89,92600.0,7.745,7.745,7.7276,7.7363,92600.0
2009-08-11 11:10:00,8.89,8.89,8.83,8.85,270100.0,7.7363,7.7363,7.684,7.7015,270100.0
2009-08-11 11:20:00,8.85,8.86,8.79,8.82,327900.0,7.7015,7.7102,7.6492,7.6753,327900.0
2009-08-11 11:30:00,8.83,8.87,8.82,8.86,167700.0,7.684,7.7189,7.6753,7.7102,167700.0
2009-08-11 11:40:00,8.86,8.9,8.86,8.89,81900.0,7.7102,7.745,7.7102,7.7363,81900.0
2009-08-11 11:50:00,8.89,8.9,8.88,8.89,65200.0,7.7363,7.745,7.7276,7.7363,65200.0
2009-08-11 12:00:00,8.9,8.9,8.89,8.9,97200.0,7.745,7.745,7.7363,7.745,97200.0
2009-08-11 12:10:00,8.9,8.9,8.89,8.89,129300.0,7.745,7.745,7.7363,7.7363,129300.0
2009-08-11 12:20:00,8.89,8.9,8.85,8.86,110600.0,7.7363,7.745,7.7015,7.7102,110600.0
2009-08-11 12:30:00,8.86,8.86,8.85,8.85,39800.0,7.7102,7.7102,7.7015,7.7015,39800.0
2009-08-11 12:40:00,8.86,8.86,8.83,8.84,74000.0,7.7102,7.7102,7.684,7.6927,74000.0
2009-08-11 12:50:00,8.84,8.86,8.83,8.84,102600.0,7.6927,7.7102,7.684,7.6927,102600.0
2009-08-11 13:00:00,8.85,8.88,8.85,8.86,115400.0,7.7015,7.7276,7.7015,7.7102,115400.0
2009-08-11 13:10:00,8.86,8.88,8.84,8.85,115800.0,7.7102,7.7276,7.6927,7.7015,115800.0
2009-08-11 13:20:00,8.85,8.86,8.82,8.82,124100.0,7.7015,7.7102,7.6753,7.6753,124100.0
2009-08-11 13:30:00,8.82,8.86,8.82,8.86,45000.0,7.6753,7.7102,7.6753,7.7102,45000.0
2009-08-11 13:40:00,8.86,8.89,8.85,8.89,51900.0,7.7102,7.7363,7.7015,7.7363,51900.0
2009-08-11 13:50:00,8.89,8.9,8.87,8.87,150700.0,7.7363,7.745,7.7189,7.7189,150700.0
2009-08-11 14:00:00,8.87,8.91,8.87,8.9,238900.0,7.7189,7.7537,7.7189,7.745,238900.0
2009-08-11 14:10:00,8.9,8.91,8.88,8.89,97500.0,7.745,7.7537,7.7276,7.7363,97500.0
2009-08-11 14:20:00,8.88,8.9,8.88,8.88,91000.0,7.7276,7.745,7.7276,7.7276,91000.0
2009-08-11 14:30:00,8.88,8.93,8.88,8.9,122000.0,7.7276,7.7711,7.7276,7.745,122000.0
2009-08-11 14:40:00,8.9,8.93,8.89,8.9,58800.0,7.745,7.7711,7.7363,7.745,58800.0
2009-08-11 14:50:00,8.9,8.94,8.9,8.93,201100.0,7.745,7.7798,7.745,7.7711,201100.0
2009-08-11 15:00:00,8.93,8.94,8.92,8.94,135300.0,7.7711,7.7798,7.7624,7.7798,135300.0
2009-08-11 15:10:00,8.94,8.94,8.91,8.92,128700.0,7.7798,7.7798,7.7537,7.7624,128700.0
2009-08-11 15:20:00,8.92,8.92,8.9,8.92,135700.0,7.7624,7.7624,7.745,7.7624,135700.0
2009-08-11 15:30:00,8.92,8.92,8.89,8.9,196100.0,7.7624,7.7624,7.7363,7.745,196100.0
2009-08-11 15:40:00,8.9,8.94,8.9,8.94,389600.0,7.745,7.7798,7.745,7.7798,389600.0
2009-08-11 15:50:00,8.94,8.95,8.91,8.92,402600.0,7.7798,7.7885,7.7537,7.7624,402600.0
2009-08-12 09:30:00,8.92,9.0,8.87,8.95,259100.0,7.7624,7.832,7.7189,7.7885,259100.0
2009-08-12 09:40:00,8.95,9.03,8.95,9.03,305100.0,7.7885,7.8581,7.7885,7.8581,305100.0
2009-08-12 09:50:00,9.03,9.1,9.02,9.08,409000.0,7.8581,7.919,7.8494,7.9016,409000.0
2009-08-12 10:00:00,9.08,9.1,9.02,9.02,247100.0,7.9016,7.919,7.8494,7.8494,247100.0
2009-08-12 10:10:00,9.02,9.09,9.01,9.08,223000.0,7.8494,7.9103,7.8407,7.9016,223000.0
2009-08-12 10:20:00,9.09,9.1,9.06,9.08,154000.0,7.9103,7.919,7.8842,7.9016,154000.0
2009-08-12 10:30:00,9.08,9.1,9.07,9.09,193600.0,7.9016,7.919,7.8929,7.9103,193600.0
2009-08-12 10:40:00,9.09,9.09,9.05,9.07,109300.0,7.9103,7.9103,7.8755,7.8929,109300.0
2009-08-12 10:50:00,9.08,9.08,9.01,9.03,174800.0,7.9016,7.9016,7.8407,7.8581,174800.0
2009-08-12 11:00:00,9.02,9.03,9.0,9.02,194400.0,7.8494,7.8581,7.832,7.8494,194400.0
2009-08-12 11:10:00,9.03,9.03,9.02,9.03,58800.0,7.8581,7.8581,7.8494,7.8581,58800.0
2009-08-12 11:20:00,9.03,9.03,9.0,9.01,100400.0,7.8581,7.8581,7.832,7.8407,100400.0
2009-08-12 11:30:00,9.0,9.01,9.0,9.01,54300.0,7.832,7.8407,7.832,7.8407,54300.0
2009-08-12 11:40:00,9.0,9.03,8.97,9.03,208100.0,7.832,7.8581,7.8059,7.8581,208100.0
2009-08-12 11:50:00,9.04,9.05,9.02,9.02,87200.0,7.8668,7.8755,7.8494,7.8494,87200.0
2009-08-12 12:00:00,9.02,9.04,9.02,9.04,84500.0,7.8494,7.8668,7.8494,7.8668,84500.0
2009-08-12 12:10:00,9.03,9.04,9.02,9.03,98800.0,7.8581,7.8668,7.8494,7.8581,98800.0
2009-08-12 12:20:00,9.02,9.03,9.0,9.02,142300.0,7.8494,7.8581,7.832,7.8494,142300.0
2009-08-12 12:30:00,9.02,9.03,9.01,9.03,82200.0,7.8494,7.8581,7.8407,7.8581,82200.0
2009-08-12 12:40:00,9.03,9.04,9.02,9.04,66900.0,7.8581,7.8668,7.8494,7.8668,66900.0
2009-08-12 12:50:00,9.04,9.07,9.04,9.06,120900.0,7.8668,7.8929,7.8668,7.8842,120900.0
2009-08-12 13:00:00,9.06,9.06,9.04,9.05,130400.0,7.8842,7.8842,7.8668,7.8755,130400.0
2009-08-12 13:10:00,9.06,9.06,9.02,9.02,85300.0,7.8842,7.8842,7.8494,7.8494,85300.0
2009-08-12 13:20:00,9.02,9.03,9.02,9.03,58800.0,7.8494,7.8581,7.8494,7.8581,58800.0
2009-08-12 13:30:00,9.02,9.05,9.02,9.05,88200.0,7.8494,7.8755,7.8494,7.8755,88200.0
2009-08-12 13:40:00,9.05,9.08,9.04,9.08,105400.0,7.8755,7.9016,7.8668,7.9016,105400.0
2009-08-12 13:50:00,9.08,9.09,9.07,9.08,116900.0,7.9016,7.9103,7.8929,7.9016,116900.0
2009-08-12 14:00:00,9.07,9.1,9.07,9.1,100400.0,7.8929,7.919,7.8929,7.919,100400.0
2009-08-12 14:10:00,9.1,9.11,9.03,9.04,232800.0,7.919,7.9277,7.8581,7.8668,232800.0
2009-08-12 14:20:00,9.05,9.1,9.02,9.03,239000.0,7.8755,7.919,7.8494,7.8581,239000.0
2009-08-12 14:30:00,9.02,9.07,9.0,9.03,189700.0,7.8494,7.8929,7.832,7.8581,189700.0
2009-08-12 14:40:00,9.03,9.06,9.02,9.06,223800.0,7.8581,7.8842,7.8494,7.8842,223800.0
2009-08-12 14:50:00,9.06,9.14,9.05,9.11,360700.0,7.8842,7.9538,7.8755,7.9277,360700.0
2009-08-12 15:00:00,9.11,9.13,9.08,9.1,208800.0,7.9277,7.9451,7.9016,7.919,208800.0
2009-08-12 15:10:00,9.1,9.12,9.07,9.11,156800.0,7.919,7.9364,7.8929,7.9277,156800.0
2009-08-12 15:20:00,9.12,9.12,9.07,9.07,166300.0,7.9364,7.9364,7.8929,7.8929,166300.0
2009-08-12 15:30:00,9.08,9.1,9.06,9.09,169400.0,7.9016,7.919,7.8842,7.9103,169400.0
2009-08-12 15:40:00,9.09,9.09,9.03,9.05,273100.0,7.9103,7.9103,7.8581,7.8755,273100.0
2009-08-12 15:50:00,9.05,9.06,9.01,9.02,416800.0,7.8755,7.8842,7.8407,7.8494,416800.0
2009-08-13 09:30:00,9.01,9.12,8.99,9.09,214900.0,7.8407,7.9364,7.8233,7.9103,214900.0
2009-08-13 09:40:00,9.08,9.08,8.96,8.96,157700.0,7.9016,7.9016,7.7972,7.7972,157700.0
2009-08-13 09:50:00,8.96,8.97,8.89,8.91,181900.0,7.7972,7.8059,7.7363,7.7537,181900.0
2009-08-13 10:00:00,8.9,8.99,8.87,8.98,343500.0,7.745,7.8233,7.7189,7.8146,343500.0
2009-08-13 10:10:00,8.98,9.03,8.96,9.02,130900.0,7.8146,7.8581,7.7972,7.8494,130900.0
2009-08-13 10:20:00,9.02,9.07,9.02,9.05,189200.0,7.8494,7.8929,7.8494,7.8755,189200.0
2009-08-13 10:30:00,9.06,9.07,9.02,9.05,210000.0,7.8842,7.8929,7.8494,7.8755,210000.0
2009-08-13 10:40:00,9.04,9.06,9.01,9.04,255700.0,7.8668,7.8842,7.8407,7.8668,255700.0
2009-08-13 10:50:00,9.04,9.11,9.03,9.11,197800.0,7.8668,7.9277,7.8581,7.9277,197800.0
2009-08-13 11:00:00,9.11,9.17,9.1,9.16,230600.0,7.9277,7.9799,7.919,7.9712,230600.0
2009-08-13 11:10:00,9.17,9.17,9.08,9.08,276900.0,7.9799,7.9799,7.9016,7.9016,276900.0
2009-08-13 11:20:00,9.07,9.08,9.06,9.08,126700.0,7.8929,7.9016,7.8842,7.9016,126700.0
2009-08-13 11:30:00,9.08,9.08,9.02,9.06,194700.0,7.9016,7.9016,7.8494,7.8842,194700.0
2009-08-13 11:40:00,9.06,9.06,9.0,9.0,171300.0,7.8842,7.8842,7.832,7.832,171300.0
2009-08-13 11:50:00,9.0,9.02,8.98,9.02,327200.0,7.832,7.8494,7.8146,7.8494,327200.0
2009-08-13 12:00:00,9.02,9.06,9.01,9.05,178600.0,7.8494,7.8842,7.8407,7.8755,178600.0
2009-08-13 12:10:00,9.06,9.08,9.04,9.08,274200.0,7.8842,7.9016,7.8668,7.9016,274200.0
2009-08-13 12:20:00,9.08,9.11,9.07,9.07,132400.0,7.9016,7.9277,7.8929,7.8929,132400.0
2009-08-13 12:30:00,9.08,9.11,9.07,9.11,70100.0,7.9016,7.9277,7.8929,7.9277,70100.0
2009-08-13 12:40:00,9.11,9.12,9.07,9.09,113900.0,7.9277,7.9364,7.8929,7.9103,113900.0
2009-08-13 12:50:00,9.09,9.12,9.08,9.12,75200.0,7.9103,7.9364,7.9016,7.9364,75200.0
2009-08-13 13:00:00,9.12,9.17,9.11,9.17,188800.0,7.9364,7.9799,7.9277,7.9799,188800.0
2009-08-13 13:10:00,9.17,9.17,9.11,9.11,120400.0,7.9799,7.9799,7.9277,7.9277,120400.0
2009-08-13 13:20:00,9.11,9.15,9.11,9.15,95300.0,7.9277,7.9625,7.9277,7.9625,95300.0
2009-08-13 13:30:00,9.15,9.17,9.14,9.17,76600.0,7.9625,7.9799,7.9538,7.9799,76600.0
2009-08-13 13:40:00,9.16,9.18,9.15,9.17,127300.0,7.9712,7.9886,7.9625,7.9799,127300.0
2009-08-13 13:50:00,9.18,9.18,9.12,9.13,99700.0,7.9886,7.9886,7.9364,7.9451,99700.0
2009-08-13 14:00:00,9.13,9.17,9.12,9.17,233600.0,7.9451,7.9799,7.9364,7.9799,233600.0
2009-08-13 14:10:00,9.16,9.18,9.14,9.17,143600.0,7.9712,7.9886,7.9538,7.9799,143600.0
2009-08-13 14:20:00,9.18,9.18,9.15,9.18,123800.0,7.9886,7.9886,7.9625,7.9886,123800.0
2009-08-13 14:30:00,9.18,9.2,9.15,9.17,118300.0,7.9886,8.006,7.9625,7.9799,118300.0
2009-08-13 14:40:00,9.17,9.2,9.15,9.16,172600.0,7.9799,8.006,7.9625,7.9712,172600.0
2009-08-13 14:50:00,9.16,9.17,9.16,9.16,139200.0,7.9712,7.9799,7.9712,7.9712,139200.0
2009-08-13 15:00:00,9.17,9.2,9.16,9.18,270100.0,7.9799,8.006,7.9712,7.9886,270100.0
2009-08-13 15:10:00,9.19,9.23,9.18,9.19,316800.0,7.9973,8.0321,7.9886,7.9973,316800.0
2009-08-13 15:20:00,9.19,9.22,9.18,9.21,217500.0,7.9973,8.0234,7.9886,8.0147,217500.0
2009-08-13 15:30:00,9.21,9.25,9.21,9.24,310200.0,8.0147,8.0495,8.0147,8.0408,310200.0
2009-08-13 15:40:00,9.23,9.25,9.23,9.25,261400.0,8.0321,8.0495,8.0321,8.0495,261400.0
2009-08-13 15:50:00,9.25,9.26,9.22,9.26,459100.0,8.0495,8.0582,8.0234,8.0582,459100.0
2009-08-14 09:30:00,9.1,9.1,9.0,9.02,692600.0,7.919,7.919,7.832,7.8494,692600.0
2009-08-14 09:40:00,9.02,9.02,8.93,8.99,881700.0,7.8494,7.8494,7.7711,7.8233,881700.0
2009-08-14 09:50:00,8.99,9.0,8.89,8.89,783900.0,7.8233,7.832,7.7363,7.7363,783900.0
2009-08-14 10:00:00,8.89,8.94,8.82,8.92,733000.0,7.7363,7.7798,7.6753,7.7624,733000.0
2009-08-14 10:10:00,8.92,8.94,8.88,8.92,655300.0,7.7624,7.7798,7.7276,7.7624,655300.0
2009-08-14 10:20:00,8.92,8.99,8.9,8.95,419000.0,7.7624,7.8233,7.745,7.7885,419000.0
2009-08-14 10:30:00,8.95,8.95,8.89,8.92,261100.0,7.7885,7.7885,7.7363,7.7624,261100.0
2009-08-14 10:40:00,8.92,8.96,8.91,8.91,157300.0,7.7624,7.7972,7.7537,7.7537,157300.0
2009-08-14 10:50:00,8.91,8.94,8.89,8.94,147400.0,7.7537,7.7798,7.7363,7.7798,147400.0
2009-08-14 11:00:00,8.94,8.96,8.9,8.9,342100.0,7.7798,7.7972,7.745,7.745,342100.0
2009-08-14 11:10:00,8.9,8.95,8.9,8.94,243900.0,7.745,7.7885,7.745,7.7798,243900.0
2009-08-14 11:20:00,8.94,8.96,8.93,8.94,102200.0,7.7798,7.7972,7.7711,7.7798,102200.0
2009-08-14 11:30:00,8.94,8.96,8.93,8.96,101100.0,7.7798,7.7972,7.7711,7.7972,101100.0
2009-08-14 11:40:00,8.96,8.98,8.95,8.96,99600.0,7.7972,7.8146,7.7885,7.7972,99600.0
2009-08-14 11:50:00,8.95,8.97,8.93,8.95,173000.0,7.7885,7.8059,7.7711,7.7885,173000.0
2009-08-14 12:00:00,8.95,8.96,8.93,8.94,138500.0,7.7885,7.7972,7.7711,7.7798,138500.0
2009-08-14 12:10:00,8.93,8.94,8.92,8.94,126100.0,7.7711,7.7798,7.7624,7.7798,126100.0
2009-08-14 12:20:00,8.94,8.95,8.92,8.93,276500.0,7.7798,7.7885,7.7624,7.7711,276500.0
2009-08-14 12:30:00,8.93,8.95,8.92,8.95,261400.0,7.7711,7.7885,7.7624,7.7885,261400.0
2009-08-14 12:40:00,8.95,8.98,8.93,8.94,196800.0,7.7885,7.8146,7.7711,7.7798,196800.0
2009-08-14 12:50:00,8.94,8.95,8.93,8.94,621200.0,7.7798,7.7885,7.7711,7.7798,621200.0
2009-08-14 13:00:00,8.94,8.95,8.93,8.95,42800.0,7.7798,7.7885,7.7711,7.7885,42800.0
2009-08-14 13:10:00,8.95,8.96,8.94,8.96,35900.0,7.7885,7.7972,7.7798,7.7972,35900.0
2009-08-14 13:20:00,8.96,8.96,8.95,8.95,26600.0,7.7972,7.7972,7.7885,7.7885,26600.0
2009-08-14 13:30:00,8.96,8.96,8.93,8.94,86900.0,7.7972,7.7972,7.7711,7.7798,86900.0
2009-08-14 13:40:00,8.95,8.95,8.93,8.94,301000.0,7.7885,7.7885,7.7711,7.7798,301000.0
2009-08-14 13:50:00,8.94,8.97,8.93,8.97,219500.0,7.7798,7.8059,7.7711,7.8059,219500.0
2009-08-14 14:00:00,8.97,8.98,8.95,8.95,123300.0,7.8059,7.8146,7.7885,7.7885,123300.0
2009-08-14 14:10:00,8.95,8.96,8.93,8.95,216800.0,7.7885,7.7972,7.7711,7.7885,216800.0
2009-08-14 14:20:00,8.94,8.96,8.93,8.94,282400.0,7.7798,7.7972,7.7711,7.7798,282400.0
2009-08-14 14:30:00,8.95,8.98,8.94,8.98,143200.0,7.7885,7.8146,7.7798,7.8146,143200.0
2009-08-14 14:40:00,8.98,8.98,8.94,8.95,356100.0,7.8146,7.8146,7.7798,7.7885,356100.0
2009-08-14 14:50:00,8.96,8.97,8.95,8.97,270500.0,7.7972,7.8059,7.7885,7.8059,270500.0
2009-08-14 15:00:00,8.97,9.04,8.96,9.0,637700.0,7.8059,7.8668,7.7972,7.832,637700.0
2009-08-14 15:10:00,9.0,9.01,8.98,8.99,516700.0,7.832,7.8407,7.8146,7.8233,516700.0
2009-08-14 15:20:00,8.99,9.02,8.99,9.01,306300.0,7.8233,7.8494,7.8233,7.8407,306300.0
2009-08-14 15:30:00,9.01,9.07,9.0,9.06,459400.0,7.8407,7.8929,7.832,7.8842,459400.0
2009-08-14 15:40:00,9.07,9.07,9.04,9.06,751500.0,7.8929,7.8929,7.8668,7.8842,751500.0
2009-08-14 15:50:00,9.07,9.11,9.06,9.08,1476700.0,7.8929,7.9277,7.8842,7.9016,1476700.0
2009-08-17 09:30:00,8.95,8.95,8.81,8.83,378500.0,7.7885,7.7885,7.6666,7.684,378500.0
2009-08-17 09:40:00,8.83,8.85,8.73,8.73,360300.0,7.684,7.7015,7.597,7.597,360300.0
2009-08-17 09:50:00,8.73,8.83,8.73,8.8,184000.0,7.597,7.684,7.597,7.6579,184000.0
2009-08-17 10:00:00,8.8,8.84,8.76,8.81,214200.0,7.6579,7.6927,7.6231,7.6666,214200.0
2009-08-17 10:10:00,8.8,8.82,8.77,8.8,162600.0,7.6579,7.6753,7.6318,7.6579,162600.0
2009-08-17 10:20:00,8.8,8.84,8.79,8.84,251000.0,7.6579,7.6927,7.6492,7.6927,251000.0
2009-08-17 10:30:00,8.83,8.87,8.82,8.86,386700.0,7.684,7.7189,7.6753,7.7102,386700.0
2009-08-17 10:40:00,8.87,8.87,8.84,8.85,97000.0,7.7189,7.7189,7.6927,7.7015,97000.0
2009-08-17 10:50:00,8.84,8.85,8.79,8.79,109200.0,7.6927,7.7015,7.6492,7.6492,109200.0
2009-08-17 11:00:00,8.79,8.8,8.77,8.77,112300.0,7.6492,7.6579,7.6318,7.6318,112300.0
2009-08-17 11:10:00,8.77,8.78,8.74,8.77,171200.0,7.6318,7.6405,7.6057,7.6318,171200.0
2009-08-17 11:20:00,8.77,8.84,8.76,8.78,598200.0,7.6318,7.6927,7.6231,7.6405,598200.0
2009-08-17 11:30:00,8.77,8.79,8.76,8.77,277700.0,7.6318,7.6492,7.6231,7.6318,277700.0
2009-08-17 11:40:00,8.77,8.8,8.76,8.77,319200.0,7.6318,7.6579,7.6231,7.6318,319200.0
2009-08-17 11:50:00,8.77,8.8,8.77,8.78,151900.0,7.6318,7.6579,7.6318,7.6405,151900.0
2009-08-17 12:00:00,8.78,8.79,8.77,8.78,133600.0,7.6405,7.6492,7.6318,7.6405,133600.0
2009-08-17 12:10:00,8.78,8.79,8.73,8.73,201200.0,7.6405,7.6492,7.597,7.597,201200.0
2009-08-17 12:20:00,8.73,8.74,8.73,8.73,131700.0,7.597,7.6057,7.597,7.597,131700.0
2009-08-17 12:30:00,8.73,8.76,8.7,8.73,621900.0,7.597,7.6231,7.5709,7.597,621900.0
2009-08-17 12:40:00,8.73,8.73,8.69,8.69,303100.0,7.597,7.597,7.5622,7.5622,303100.0
2009-08-17 12:50:00,8.69,8.72,8.67,8.72,359600.0,7.5622,7.5883,7.5448,7.5883,359600.0
2009-08-17 13:00:00,8.72,8.72,8.68,8.68,181500.0,7.5883,7.5883,7.5535,7.5535,181500.0
2009-08-17 13:10:00,8.68,8.69,8.66,8.66,113800.0,7.5535,7.5622,7.5361,7.5361,113800.0
2009-08-17 13:20:00,8.66,8.7,8.65,8.7,358000.0,7.5361,7.5709,7.5274,7.5709,358000.0
2009-08-17 13:30:00,8.7,8.7,8.69,8.69,63700.0,7.5709,7.5709,7.5622,7.5622,63700.0
2009-08-17 13:40:00,8.7,8.72,8.69,8.72,263600.0,7.5709,7.5883,7.5622,7.5883,263600.0
2009-08-17 13:50:00,8.71,8.73,8.69,8.73,146500.0,7.5796,7.597,7.5622,7.597,146500.0
2009-08-17 14:00:00,8.72,8.73,8.7,8.7,95500.0,7.5883,7.597,7.5709,7.5709,95500.0
2009-08-17 14:10:00,8.71,8.71,8.69,8.7,292800.0,7.5796,7.5796,7.5622,7.5709,292800.0
2009-08-17 14:20:00,8.69,8.72,8.69,8.71,98200.0,7.5622,7.5883,7.5622,7.5796,98200.0
2009-08-17 14:30:00,8.72,8.72,8.7,8.7,141800.0,7.5883,7.5883,7.5709,7.5709,141800.0
2009-08-17 14:40:00,8.7,8.71,8.67,8.69,213000.0,7.5709,7.5796,7.5448,7.5622,213000.0
2009-08-17 14:50:00,8.69,8.7,8.67,8.69,224500.0,7.5622,7.5709,7.5448,7.5622,224500.0
2009-08-17 15:00:00,8.69,8.7,8.69,8.7,78200.0,7.5622,7.5709,7.5622,7.5709,78200.0
2009-08-17 15:10:00,8.69,8.7,8.68,8.7,216600.0,7.5622,7.5709,7.5535,7.5709,216600.0
2009-08-17 15:20:00,8.69,8.7,8.65,8.68,284800.0,7.5622,7.5709,7.5274,7.5535,284800.0
2009-08-17 15:30:00,8.68,8.68,8.65,8.66,334700.0,7.5535,7.5535,7.5274,7.5361,334700.0
2009-08-17 15:40:00,8.66,8.68,8.65,8.67,405700.0,7.5361,7.5535,7.5274,7.5448,405700.0
2009-08-17 15:50:00,8.68,8.71,8.66,8.69,1167200.0,7.5535,7.5796,7.5361,7.5622,1167200.0
2009-08-18 09:30:00,8.74,8.82,8.69,8.81,286800.0,7.6057,7.6753,7.5622,7.6666,286800.0
2009-08-18 09:40:00,8.81,8.82,8.75,8.79,196600.0,7.6666,7.6753,7.6144,7.6492,196600.0
2009-08-18 09:50:00,8.78,8.83,8.78,8.82,207100.0,7.6405,7.684,7.6405,7.6753,207100.0
2009-08-18 10:00:00,8.82,8.88,8.8,8.84,579100.0,7.6753,7.7276,7.6579,7.6927,579100.0
2009-08-18 10:10:00,8.83,8.85,8.82,8.84,174700.0,7.684,7.7015,7.6753,7.6927,174700.0
2009-08-18 10:20:00,8.84,8.85,8.82,8.84,213100.0,7.6927,7.7015,7.6753,7.6927,213100.0
2009-08-18 10:30:00,8.83,8.84,8.82,8.83,266700.0,7.684,7.6927,7.6753,7.684,266700.0
2009-08-18 10:40:00,8.83,8.89,8.8,8.81,1086900.0,7.684,7.7363,7.6579,7.6666,1086900.0
2009-08-18 10:50:00,8.81,8.81,8.72,8.72,332400.0,7.6666,7.6666,7.5883,7.5883,332400.0
2009-08-18 11:00:00,8.73,8.73,8.7,8.7,450800.0,7.597,7.597,7.5709,7.5709,450800.0
2009-08-18 11:10:00,8.7,8.75,8.7,8.75,280800.0,7.5709,7.6144,7.5709,7.6144,280800.0
2009-08-18 11:20:00,8.74,8.77,8.73,8.77,230800.0,7.6057,7.6318,7.597,7.6318,230800.0
2009-08-18 11:30:00,8.77,8.77,8.75,8.75,289700.0,7.6318,7.6318,7.6144,7.6144,289700.0
2009-08-18 11:40:00,8.76,8.77,8.71,8.76,932200.0,7.6231,7.6318,7.5796,7.6231,932200.0
2009-08-18 11:50:00,8.75,8.79,8.72,8.78,848100.0,7.6144,7.6492,7.5883,7.6405,848100.0
2009-08-18 12:00:00,8.77,8.8,8.76,8.78,445000.0,7.6318,7.6579,7.6231,7.6405,445000.0
2009-08-18 12:10:00,8.78,8.81,8.78,8.78,167900.0,7.6405,7.6666,7.6405,7.6405,167900.0
2009-08-18 12:20:00,8.79,8.82,8.78,8.81,157000.0,7.6492,7.6753,7.6405,7.6666,157000.0
2009-08-18 12:30:00,8.81,8.82,8.79,8.81,203400.0,7.6666,7.6753,7.6492,7.6666,203400.0
2009-08-18 12:40:00,8.8,8.81,8.8,8.81,89500.0,7.6579,7.6666,7.6579,7.6666,89500.0
2009-08-18 12:50:00,8.8,8.81,8.79,8.8,216600.0,7.6579,7.6666,7.6492,7.6579,216600.0
2009-08-18 13:00:00,8.8,8.81,8.79,8.8,259100.0,7.6579,7.6666,7.6492,7.6579,259100.0
2009-08-18 13:10:00,8.8,8.81,8.78,8.78,81600.0,7.6579,7.6666,7.6405,7.6405,81600.0
2009-08-18 13:20:00,8.78,8.81,8.78,8.81,162300.0,7.6405,7.6666,7.6405,7.6666,162300.0
2009-08-18 13:30:00,8.81,8.81,8.78,8.8,219000.0,7.6666,7.6666,7.6405,7.6579,219000.0
2009-08-18 13:40:00,8.8,8.81,8.79,8.79,130300.0,7.6579,7.6666,7.6492,7.6492,130300.0
2009-08-18 13:50:00,8.79,8.8,8.79,8.8,239600.0,7.6492,7.6579,7.6492,7.6579,239600.0
2009-08-18 14:00:00,8.8,8.8,8.79,8.8,295300.0,7.6579,7.6579,7.6492,7.6579,295300.0
2009-08-18 14:10:00,8.79,8.81,8.79,8.8,392200.0,7.6492,7.6666,7.6492,7.6579,392200.0
2009-08-18 14:20:00,8.81,8.81,8.8,8.8,287800.0,7.6666,7.6666,7.6579,7.6579,287800.0
2009-08-18 14:30:00,8.81,8.81,8.8,8.8,145400.0,7.6666,7.6666,7.6579,7.6579,145400.0
2009-08-18 14:40:00,8.8,8.81,8.8,8.81,154200.0,7.6579,7.6666,7.6579,7.6666,154200.0
2009-08-18 14:50:00,8.81,8.82,8.8,8.82,472500.0,7.6666,7.6753,7.6579,7.6753,472500.0
2009-08-18 15:00:00,8.82,8.82,8.81,8.82,167500.0,7.6753,7.6753,7.6666,7.6753,167500.0
2009-08-18 15:10:00,8.82,8.82,8.81,8.82,129500.0,7.6753,7.6753,7.6666,7.6753,129500.0
2009-08-18 15:20:00,8.82,8.82,8.81,8.82,117600.0,7.6753,7.6753,7.6666,7.6753,117600.0
2009-08-18 15:30:00,8.81,8.83,8.8,8.81,438000.0,7.6666,7.684,7.6579,7.6666,438000.0
2009-08-18 15:40:00,8.82,8.82,8.81,8.82,150600.0,7.6753,7.6753,7.6666,7.6753,150600.0
2009-08-18 15:50:00,8.82,8.85,8.8,8.81,1647300.0,7.6753,7.7015,7.6579,7.6666,1647300.0
2009-08-19 09:30:00,8.52,8.61,8.43,8.53,755000.0,7.4143,7.4926,7.336,7.423,755000.0
2009-08-19 09:40:00,8.54,8.56,8.5,8.5,630500.0,7.4317,7.4491,7.3969,7.3969,630500.0
2009-08-19 09:50:00,8.5,8.52,8.44,8.47,894800.0,7.3969,7.4143,7.3447,7.3708,894800.0
2009-08-19 10:00:00,8.47,8.51,8.46,8.49,276200.0,7.3708,7.4056,7.3621,7.3882,276200.0
2009-08-19 10:10:00,8.5,8.51,8.45,8.45,205600.0,7.3969,7.4056,7.3534,7.3534,205600.0
2009-08-19 10:20:00,8.45,8.46,8.42,8.45,200600.0,7.3534,7.3621,7.3273,7.3534,200600.0
2009-08-19 10:30:00,8.44,8.52,8.44,8.49,549400.0,7.3447,7.4143,7.3447,7.3882,549400.0
2009-08-19 10:40:00,8.48,8.51,8.47,8.5,360700.0,7.3795,7.4056,7.3708,7.3969,360700.0
2009-08-19 10:50:00,8.5,8.52,8.48,8.5,536500.0,7.3969,7.4143,7.3795,7.3969,536500.0
2009-08-19 11:00:00,8.5,8.53,8.45,8.45,654100.0,7.3969,7.423,7.3534,7.3534,654100.0
2009-08-19 11:10:00,8.45,8.45,8.41,8.42,292600.0,7.3534,7.3534,7.3186,7.3273,292600.0
2009-08-19 11:20:00,8.42,8.43,8.39,8.39,248800.0,7.3273,7.336,7.3011,7.3011,248800.0
2009-08-19 11:30:00,8.39,8.42,8.32,8.32,526200.0,7.3011,7.3273,7.2402,7.2402,526200.0
2009-08-19 11:40:00,8.32,8.39,8.32,8.39,385500.0,7.2402,7.3011,7.2402,7.3011,385500.0
2009-08-19 11:50:00,8.39,8.47,8.39,8.44,446500.0,7.3011,7.3708,7.3011,7.3447,446500.0
2009-08-19 12:00:00,8.45,8.51,8.44,8.5,271600.0,7.3534,7.4056,7.3447,7.3969,271600.0
2009-08-19 12:10:00,8.51,8.53,8.47,8.48,332800.0,7.4056,7.423,7.3708,7.3795,332800.0
2009-08-19 12:20:00,8.48,8.5,8.46,8.5,198400.0,7.3795,7.3969,7.3621,7.3969,198400.0
2009-08-19 12:30:00,8.5,8.5,8.48,8.48,85200.0,7.3969,7.3969,7.3795,7.3795,85200.0
2009-08-19 12:40:00,8.48,8.5,8.48,8.5,72300.0,7.3795,7.3969,7.3795,7.3969,72300.0
2009-08-19 12:50:00,8.5,8.5,8.48,8.5,334200.0,7.3969,7.3969,7.3795,7.3969,334200.0
2009-08-19 13:00:00,8.49,8.52,8.49,8.52,157900.0,7.3882,7.4143,7.3882,7.4143,157900.0
2009-08-19 13:10:00,8.52,8.53,8.51,8.51,137600.0,7.4143,7.423,7.4056,7.4056,137600.0
2009-08-19 13:20:00,8.51,8.52,8.49,8.5,113000.0,7.4056,7.4143,7.3882,7.3969,113000.0
2009-08-19 13:30:00,8.5,8.5,8.49,8.49,65500.0,7.3969,7.3969,7.3882,7.3882,65500.0
2009-08-19 13:40:00,8.49,8.5,8.48,8.5,166700.0,7.3882,7.3969,7.3795,7.3969,166700.0
2009-08-19 13:50:00,8.5,8.5,8.49,8.5,85300.0,7.3969,7.3969,7.3882,7.3969,85300.0
2009-08-19 14:00:00,8.5,8.5,8.49,8.49,59400.0,7.3969,7.3969,7.3882,7.3882,59400.0
2009-08-19 14:10:00,8.5,8.5,8.48,8.49,125200.0,7.3969,7.3969,7.3795,7.3882,125200.0
2009-08-19 14:20:00,8.49,8.49,8.48,8.48,49400.0,7.3882,7.3882,7.3795,7.3795,49400.0
2009-08-19 14:30:00,8.49,8.49,8.45,8.46,226500.0,7.3882,7.3882,7.3534,7.3621,226500.0
2009-08-19 14:40:00,8.46,8.48,8.42,8.44,477100.0,7.3621,7.3795,7.3273,7.3447,477100.0
2009-08-19 14:50:00,8.44,8.47,8.44,8.46,124300.0,7.3447,7.3708,7.3447,7.3621,124300.0
2009-08-19 15:00:00,8.47,8.47,8.42,8.42,262500.0,7.3708,7.3708,7.3273,7.3273,262500.0
2009-08-19 15:10:00,8.42,8.44,8.41,8.43,231200.0,7.3273,7.3447,7.3186,7.336,231200.0
2009-08-19 15:20:00,8.42,8.43,8.41,8.43,170800.0,7.3273,7.336,7.3186,7.336,170800.0
2009-08-19 15:30:00,8.43,8.46,8.42,8.46,451900.0,7.336,7.3621,7.3273,7.3621,451900.0
2009-08-19 15:40:00,8.46,8.47,8.44,8.44,562000.0,7.3621,7.3708,7.3447,7.3447,562000.0
2009-08-19 15:50:00,8.44,8.47,8.44,8.46,893800.0,7.3447,7.3708,7.3447,7.3621,893800.0
2009-08-20 09:30:00,8.45,8.53,8.43,8.53,321900.0,7.3534,7.423,7.336,7.423,321900.0
2009-08-20 09:40:00,8.53,8.55,8.46,8.49,357000.0,7.423,7.4404,7.3621,7.3882,357000.0
2009-08-20 09:50:00,8.5,8.51,8.48,8.5,267200.0,7.3969,7.4056,7.3795,7.3969,267200.0
2009-08-20 10:00:00,8.5,8.53,8.48,8.52,339800.0,7.3969,7.423,7.3795,7.4143,339800.0
2009-08-20 10:10:00,8.52,8.53,8.47,8.52,387600.0,7.4143,7.423,7.3708,7.4143,387600.0
2009-08-20 10:20:00,8.53,8.55,8.52,8.54,169900.0,7.423,7.4404,7.4143,7.4317,169900.0
2009-08-20 10:30:00,8.55,8.56,8.52,8.55,298800.0,7.4404,7.4491,7.4143,7.4404,298800.0
2009-08-20 10:40:00,8.55,8.56,8.52,8.55,410000.0,7.4404,7.4491,7.4143,7.4404,410000.0
2009-08-20 10:50:00,8.54,8.55,8.53,8.55,151000.0,7.4317,7.4404,7.423,7.4404,151000.0
2009-08-20 11:00:00,8.55,8.55,8.54,8.54,79000.0,7.4404,7.4404,7.4317,7.4317,79000.0
2009-08-20 11:10:00,8.55,8.55,8.54,8.55,65600.0,7.4404,7.4404,7.4317,7.4404,65600.0
2009-08-20 11:20:00,8.54,8.55,8.5,8.51,196100.0,7.4317,7.4404,7.3969,7.4056,196100.0
2009-08-20 11:30:00,8.51,8.53,8.47,8.49,802900.0,7.4056,7.423,7.3708,7.3882,802900.0
2009-08-20 11:40:00,8.5,8.5,8.48,8.5,79800.0,7.3969,7.3969,7.3795,7.3969,79800.0
2009-08-20 11:50:00,8.49,8.51,8.48,8.49,207100.0,7.3882,7.4056,7.3795,7.3882,207100.0
2009-08-20 12:00:00,8.49,8.5,8.49,8.49,22200.0,7.3882,7.3969,7.3882,7.3882,22200.0
2009-08-20 12:10:00,8.49,8.5,8.48,8.49,66400.0,7.3882,7.3969,7.3795,7.3882,66400.0
2009-08-20 12:20:00,8.48,8.49,8.48,8.49,18600.0,7.3795,7.3882,7.3795,7.3882,18600.0
2009-08-20 12:30:00,8.48,8.49,8.48,8.48,23200.0,7.3795,7.3882,7.3795,7.3795,23200.0
2009-08-20 12:40:00,8.48,8.49,8.48,8.48,52300.0,7.3795,7.3882,7.3795,7.3795,52300.0
2009-08-20 12:50:00,8.48,8.49,8.47,8.48,71700.0,7.3795,7.3882,7.3708,7.3795,71700.0
2009-08-20 13:00:00,8.48,8.48,8.46,8.46,125600.0,7.3795,7.3795,7.3621,7.3621,125600.0
2009-08-20 13:10:00,8.46,8.47,8.45,8.45,75100.0,7.3621,7.3708,7.3534,7.3534,75100.0
2009-08-20 13:20:00,8.45,8.46,8.45,8.45,44700.0,7.3534,7.3621,7.3534,7.3534,44700.0
2009-08-20 13:30:00,8.45,8.48,8.44,8.44,308100.0,7.3534,7.3795,7.3447,7.3447,308100.0
2009-08-20 13:40:00,8.44,8.46,8.42,8.45,191600.0,7.3447,7.3621,7.3273,7.3534,191600.0
2009-08-20 13:50:00,8.45,8.46,8.45,8.45,37200.0,7.3534,7.3621,7.3534,7.3534,37200.0
2009-08-20 14:00:00,8.45,8.46,8.45,8.46,48800.0,7.3534,7.3621,7.3534,7.3621,48800.0
2009-08-20 14:10:00,8.45,8.46,8.45,8.45,39700.0,7.3534,7.3621,7.3534,7.3534,39700.0
2009-08-20 14:20:00,8.45,8.46,8.45,8.45,54500.0,7.3534,7.3621,7.3534,7.3534,54500.0
2009-08-20 14:30:00,8.45,8.46,8.45,8.45,48900.0,7.3534,7.3621,7.3534,7.3534,48900.0
2009-08-20 14:40:00,8.46,8.46,8.43,8.43,155100.0,7.3621,7.3621,7.336,7.336,155100.0
2009-08-20 14:50:00,8.43,8.45,8.42,8.45,341300.0,7.336,7.3534,7.3273,7.3534,341300.0
2009-08-20 15:00:00,8.45,8.47,8.44,8.46,243400.0,7.3534,7.3708,7.3447,7.3621,243400.0
2009-08-20 15:10:00,8.47,8.47,8.45,8.46,121400.0,7.3708,7.3708,7.3534,7.3621,121400.0
2009-08-20 15:20:00,8.46,8.49,8.45,8.49,199700.0,7.3621,7.3882,7.3534,7.3882,199700.0
2009-08-20 15:30:00,8.49,8.5,8.48,8.49,203400.0,7.3882,7.3969,7.3795,7.3882,203400.0
2009-08-20 15:40:00,8.49,8.51,8.49,8.49,508300.0,7.3882,7.4056,7.3882,7.3882,508300.0
2009-08-20 15:50:00,8.5,8.51,8.49,8.5,499200.0,7.3969,7.4056,7.3882,7.3969,499200.0
2009-08-21 09:30:00,8.55,8.7,8.55,8.64,879800.0,7.4404,7.5709,7.4404,7.5187,879800.0
2009-08-21 09:40:00,8.65,8.65,8.59,8.61,242400.0,7.5274,7.5274,7.4752,7.4926,242400.0
2009-08-21 09:50:00,8.61,8.63,8.59,8.62,352700.0,7.4926,7.51,7.4752,7.5013,352700.0
2009-08-21 10:00:00,8.62,8.77,8.62,8.75,1511300.0,7.5013,7.6318,7.5013,7.6144,1511300.0
2009-08-21 10:10:00,8.76,8.76,8.71,8.72,297200.0,7.6231,7.6231,7.5796,7.5883,297200.0
2009-08-21 10:20:00,8.72,8.72,8.68,8.68,287500.0,7.5883,7.5883,7.5535,7.5535,287500.0
2009-08-21 10:30:00,8.69,8.73,8.66,8.72,525700.0,7.5622,7.597,7.5361,7.5883,525700.0
2009-08-21 10:40:00,8.71,8.82,8.71,8.73,672300.0,7.5796,7.6753,7.5796,7.597,672300.0
2009-08-21 10:50:00,8.74,8.74,8.69,8.69,168400.0,7.6057,7.6057,7.5622,7.5622,168400.0
2009-08-21 11:00:00,8.69,8.71,8.69,8.7,189200.0,7.5622,7.5796,7.5622,7.5709,189200.0
2009-08-21 11:10:00,8.71,8.71,8.67,8.68,129400.0,7.5796,7.5796,7.5448,7.5535,129400.0
2009-08-21 11:20:00,8.67,8.72,8.67,8.72,259400.0,7.5448,7.5883,7.5448,7.5883,259400.0
2009-08-21 11:30:00,8.71,8.73,8.71,8.73,98400.0,7.5796,7.597,7.5796,7.597,98400.0
2009-08-21 11:40:00,8.72,8.73,8.69,8.72,198300.0,7.5883,7.597,7.5622,7.5883,198300.0
2009-08-21 11:50:00,8.72,8.73,8.7,8.73,109600.0,7.5883,7.597,7.5709,7.597,109600.0
2009-08-21 12:00:00,8.73,8.74,8.72,8.74,70500.0,7.597,7.6057,7.5883,7.6057,70500.0
2009-08-21 12:10:00,8.74,8.76,8.73,8.74,360300.0,7.6057,7.6231,7.597,7.6057,360300.0
2009-08-21 12:20:00,8.74,8.75,8.71,8.73,172500.0,7.6057,7.6144,7.5796,7.597,172500.0
2009-08-21 12:30:00,8.73,8.73,8.69,8.7,869000.0,7.597,7.597,7.5622,7.5709,869000.0
2009-08-21 12:40:00,8.7,8.74,8.69,8.72,699000.0,7.5709,7.6057,7.5622,7.5883,699000.0
2009-08-21 12:50:00,8.72,8.73,8.71,8.72,215400.0,7.5883,7.597,7.5796,7.5883,215400.0
2009-08-21 13:00:00,8.72,8.74,8.71,8.74,198200.0,7.5883,7.6057,7.5796,7.6057,198200.0
2009-08-21 13:10:00,8.74,8.74,8.65,8.68,794800.0,7.6057,7.6057,7.5274,7.5535,794800.0
2009-08-21 13:20:00,8.68,8.7,8.67,8.7,135000.0,7.5535,7.5709,7.5448,7.5709,135000.0
2009-08-21 13:30:00,8.7,8.7,8.66,8.67,145100.0,7.5709,7.5709,7.5361,7.5448,145100.0
2009-08-21 13:40:00,8.67,8.69,8.66,8.67,188900.0,7.5448,7.5622,7.5361,7.5448,188900.0
2009-08-21 13:50:00,8.67,8.68,8.66,8.68,88800.0,7.5448,7.5535,7.5361,7.5535,88800.0
2009-08-21 14:00:00,8.68,8.69,8.67,8.69,87000.0,7.5535,7.5622,7.5448,7.5622,87000.0
2009-08-21 14:10:00,8.69,8.7,8.68,8.7,181600.0,7.5622,7.5709,7.5535,7.5709,181600.0
2009-08-21 14:20:00,8.7,8.7,8.69,8.7,122600.0,7.5709,7.5709,7.5622,7.5709,122600.0
2009-08-21 14:30:00,8.7,8.7,8.69,8.69,125500.0,7.5709,7.5709,7.5622,7.5622,125500.0
2009-08-21 14:40:00,8.7,8.7,8.68,8.68,142000.0,7.5709,7.5709,7.5535,7.5535,142000.0
2009-08-21 14:50:00,8.68,8.69,8.68,8.69,107900.0,7.5535,7.5622,7.5535,7.5622,107900.0
2009-08-21 15:00:00,8.69,8.69,8.68,8.69,205500.0,7.5622,7.5622,7.5535,7.5622,205500.0
2009-08-21 15:10:00,8.69,8.7,8.68,8.7,589100.0,7.5622,7.5709,7.5535,7.5709,589100.0
2009-08-21 15:20:00,8.7,8.7,8.69,8.7,212000.0,7.5709,7.5709,7.5622,7.5709,212000.0
2009-08-21 15:30:00,8.7,8.7,8.69,8.7,273200.0,7.5709,7.5709,7.5622,7.5709,273200.0
2009-08-21 15:40:00,8.7,8.7,8.69,8.7,449800.0,7.5709,7.5709,7.5622,7.5709,449800.0
2009-08-21 15:50:00,8.7,8.72,8.66,8.68,2102300.0,7.5709,7.5883,7.5361,7.5535,2102300.0
2009-08-24 09:30:00,8.77,8.8,8.71,8.75,313100.0,7.6318,7.6579,7.5796,7.6144,313100.0
2009-08-24 09:40:00,8.75,8.77,8.71,8.74,1207700.0,7.6144,7.6318,7.5796,7.6057,1207700.0
2009-08-24 09:50:00,8.74,8.79,8.74,8.78,1242700.0,7.6057,7.6492,7.6057,7.6405,1242700.0
2009-08-24 10:00:00,8.78,8.86,8.76,8.84,496400.0,7.6405,7.7102,7.6231,7.6927,496400.0
2009-08-24 10:10:00,8.84,8.87,8.84,8.84,407500.0,7.6927,7.7189,7.6927,7.6927,407500.0
2009-08-24 10:20:00,8.84,8.88,8.81,8.86,692100.0,7.6927,7.7276,7.6666,7.7102,692100.0
2009-08-24 10:30:00,8.85,8.87,8.8,8.8,728400.0,7.7015,7.7189,7.6579,7.6579,728400.0
2009-08-24 10:40:00,8.8,8.82,8.8,8.81,371900.0,7.6579,7.6753,7.6579,7.6666,371900.0
2009-08-24 10:50:00,8.81,8.82,8.77,8.78,369400.0,7.6666,7.6753,7.6318,7.6405,369400.0
2009-08-24 11:00:00,8.78,8.8,8.75,8.76,295100.0,7.6405,7.6579,7.6144,7.6231,295100.0
2009-08-24 11:10:00,8.76,8.76,8.73,8.74,132300.0,7.6231,7.6231,7.597,7.6057,132300.0
2009-08-24 11:20:00,8.73,8.74,8.7,8.7,333200.0,7.597,7.6057,7.5709,7.5709,333200.0
2009-08-24 11:30:00,8.7,8.72,8.7,8.7,150100.0,7.5709,7.5883,7.5709,7.5709,150100.0
2009-08-24 11:40:00,8.7,8.71,8.68,8.69,155400.0,7.5709,7.5796,7.5535,7.5622,155400.0
2009-08-24 11:50:00,8.68,8.69,8.67,8.68,87700.0,7.5535,7.5622,7.5448,7.5535,87700.0
2009-08-24 12:00:00,8.68,8.7,8.67,8.69,117900.0,7.5535,7.5709,7.5448,7.5622,117900.0
2009-08-24 12:10:00,8.7,8.7,8.69,8.7,80300.0,7.5709,7.5709,7.5622,7.5709,80300.0
2009-08-24 12:20:00,8.7,8.74,8.69,8.72,278300.0,7.5709,7.6057,7.5622,7.5883,278300.0
2009-08-24 12:30:00,8.73,8.73,8.67,8.68,136000.0,7.597,7.597,7.5448,7.5535,136000.0
2009-08-24 12:40:00,8.67,8.72,8.67,8.71,161500.0,7.5448,7.5883,7.5448,7.5796,161500.0
2009-08-24 12:50:00,8.71,8.75,8.7,8.71,161600.0,7.5796,7.6144,7.5709,7.5796,161600.0
2009-08-24 13:00:00,8.71,8.71,8.61,8.61,169000.0,7.5796,7.5796,7.4926,7.4926,169000.0
2009-08-24 13:10:00,8.61,8.66,8.6,8.66,283700.0,7.4926,7.5361,7.4839,7.5361,283700.0
2009-08-24 13:20:00,8.66,8.66,8.6,8.62,144000.0,7.5361,7.5361,7.4839,7.5013,144000.0
2009-08-24 13:30:00,8.62,8.68,8.62,8.68,111300.0,7.5013,7.5535,7.5013,7.5535,111300.0
2009-08-24 13:40:00,8.68,8.68,8.65,8.67,249000.0,7.5535,7.5535,7.5274,7.5448,249000.0
2009-08-24 13:50:00,8.66,8.67,8.59,8.62,258300.0,7.5361,7.5448,7.4752,7.5013,258300.0
2009-08-24 14:00:00,8.62,8.62,8.59,8.6,179600.0,7.5013,7.5013,7.4752,7.4839,179600.0
2009-08-24 14:10:00,8.6,8.61,8.55,8.56,246400.0,7.4839,7.4926,7.4404,7.4491,246400.0
2009-08-24 14:20:00,8.56,8.57,8.54,8.56,124300.0,7.4491,7.4578,7.4317,7.4491,124300.0
2009-08-24 14:30:00,8.55,8.56,8.55,8.56,75300.0,7.4404,7.4491,7.4404,7.4491,75300.0
2009-08-24 14:40:00,8.56,8.56,8.54,8.55,81400.0,7.4491,7.4491,7.4317,7.4404,81400.0
2009-08-24 14:50:00,8.55,8.55,8.5,8.5,158500.0,7.4404,7.4404,7.3969,7.3969,158500.0
2009-08-24 15:00:00,8.5,8.51,8.46,8.46,204200.0,7.3969,7.4056,7.3621,7.3621,204200.0
2009-08-24 15:10:00,8.46,8.5,8.46,8.47,213300.0,7.3621,7.3969,7.3621,7.3708,213300.0
2009-08-24 15:20:00,8.47,8.5,8.46,8.5,266600.0,7.3708,7.3969,7.3621,7.3969,266600.0
2009-08-24 15:30:00,8.49,8.51,8.48,8.5,670200.0,7.3882,7.4056,7.3795,7.3969,670200.0
2009-08-24 15:40:00,8.49,8.5,8.46,8.46,223700.0,7.3882,7.3969,7.3621,7.3621,223700.0
2009-08-24 15:50:00,8.46,8.49,8.46,8.49,632400.0,7.3621,7.3882,7.3621,7.3882,632400.0
2009-08-25 09:30:00,8.51,8.74,8.51,8.69,453100.0,7.4056,7.6057,7.4056,7.5622,453100.0
2009-08-25 09:40:00,8.69,8.69,8.58,8.62,351700.0,7.5622,7.5622,7.4665,7.5013,351700.0
2009-08-25 09:50:00,8.62,8.68,8.62,8.67,123100.0,7.5013,7.5535,7.5013,7.5448,123100.0
2009-08-25 10:00:00,8.67,8.76,8.67,8.68,340500.0,7.5448,7.6231,7.5448,7.5535,340500.0
2009-08-25 10:10:00,8.69,8.69,8.59,8.61,784900.0,7.5622,7.5622,7.4752,7.4926,784900.0
2009-08-25 10:20:00,8.61,8.62,8.54,8.54,304300.0,7.4926,7.5013,7.4317,7.4317,304300.0
2009-08-25 10:30:00,8.54,8.63,8.52,8.62,588900.0,7.4317,7.51,7.4143,7.5013,588900.0
2009-08-25 10:40:00,8.61,8.65,8.56,8.56,261600.0,7.4926,7.5274,7.4491,7.4491,261600.0
2009-08-25 10:50:00,8.57,8.58,8.55,8.57,90000.0,7.4578,7.4665,7.4404,7.4578,90000.0
2009-08-25 11:00:00,8.56,8.63,8.56,8.63,79600.0,7.4491,7.51,7.4491,7.51,79600.0
2009-08-25 11:10:00,8.62,8.68,8.62,8.67,135600.0,7.5013,7.5535,7.5013,7.5448,135600.0
2009-08-25 11:20:00,8.68,8.69,8.66,8.68,175300.0,7.5535,7.5622,7.5361,7.5535,175300.0
2009-08-25 11:30:00,8.68,8.68,8.67,8.68,40400.0,7.5535,7.5535,7.5448,7.5535,40400.0
2009-08-25 11:40:00,8.68,8.68,8.63,8.63,315400.0,7.5535,7.5535,7.51,7.51,315400.0
2009-08-25 11:50:00,8.63,8.64,8.61,8.64,169900.0,7.51,7.5187,7.4926,7.5187,169900.0
2009-08-25 12:00:00,8.64,8.64,8.58,8.6,293000.0,7.5187,7.5187,7.4665,7.4839,293000.0
2009-08-25 12:10:00,8.6,8.63,8.59,8.63,89700.0,7.4839,7.51,7.4752,7.51,89700.0
2009-08-25 12:20:00,8.63,8.69,8.62,8.68,102500.0,7.51,7.5622,7.5013,7.5535,102500.0
2009-08-25 12:30:00,8.69,8.7,8.68,8.7,37800.0,7.5622,7.5709,7.5535,7.5709,37800.0
2009-08-25 12:40:00,8.69,8.7,8.64,8.67,214100.0,7.5622,7.5709,7.5187,7.5448,214100.0
2009-08-25 12:50:00,8.67,8.67,8.62,8.63,101300.0,7.5448,7.5448,7.5013,7.51,101300.0
2009-08-25 13:00:00,8.62,8.65,8.61,8.62,142700.0,7.5013,7.5274,7.4926,7.5013,142700.0
2009-08-25 13:10:00,8.61,8.62,8.6,8.6,129100.0,7.4926,7.5013,7.4839,7.4839,129100.0
2009-08-25 13:20:00,8.6,8.61,8.58,8.61,340100.0,7.4839,7.4926,7.4665,7.4926,340100.0
2009-08-25 13:30:00,8.61,8.64,8.6,8.62,98200.0,7.4926,7.5187,7.4839,7.5013,98200.0
2009-08-25 13:40:00,8.61,8.62,8.61,8.62,30500.0,7.4926,7.5013,7.4926,7.5013,30500.0
2009-08-25 13:50:00,8.62,8.62,8.58,8.58,69400.0,7.5013,7.5013,7.4665,7.4665,69400.0
2009-08-25 14:00:00,8.58,8.6,8.56,8.6,66800.0,7.4665,7.4839,7.4491,7.4839,66800.0
2009-08-25 14:10:00,8.6,8.6,8.59,8.6,21600.0,7.4839,7.4839,7.4752,7.4839,21600.0
2009-08-25 14:20:00,8.59,8.6,8.59,8.6,16100.0,7.4752,7.4839,7.4752,7.4839,16100.0
2009-08-25 14:30:00,8.6,8.61,8.58,8.61,193400.0,7.4839,7.4926,7.4665,7.4926,193400.0
2009-08-25 14:40:00,8.6,8.63,8.6,8.63,92800.0,7.4839,7.51,7.4839,7.51,92800.0
2009-08-25 14:50:00,8.63,8.66,8.62,8.62,593900.0,7.51,7.5361,7.5013,7.5013,593900.0
2009-08-25 15:00:00,8.63,8.69,8.63,8.68,133400.0,7.51,7.5622,7.51,7.5535,133400.0
2009-08-25 15:10:00,8.68,8.71,8.68,8.71,273800.0,7.5535,7.5796,7.5535,7.5796,273800.0
2009-08-25 15:20:00,8.71,8.75,8.7,8.71,449500.0,7.5796,7.6144,7.5709,7.5796,449500.0
2009-08-25 15:30:00,8.71,8.71,8.65,8.67,175500.0,7.5796,7.5796,7.5274,7.5448,175500.0
2009-08-25 15:40:00,8.68,8.68,8.64,8.66,434500.0,7.5535,7.5535,7.5187,7.5361,434500.0
2009-08-25 15:50:00,8.67,8.7,8.66,8.68,952700.0,7.5448,7.5709,7.5361,7.5535,952700.0
2009-08-26 09:30:00,8.67,8.72,8.62,8.69,173500.0,7.5448,7.5883,7.5013,7.5622,173500.0
2009-08-26 09:40:00,8.7,8.7,8.59,8.61,339700.0,7.5709,7.5709,7.4752,7.4926,339700.0
2009-08-26 09:50:00,8.6,8.65,8.58,8.65,425000.0,7.4839,7.5274,7.4665,7.5274,425000.0
2009-08-26 10:00:00,8.64,8.72,8.6,8.69,375200.0,7.5187,7.5883,7.4839,7.5622,375200.0
2009-08-26 10:10:00,8.69,8.77,8.66,8.77,310600.0,7.5622,7.6318,7.5361,7.6318,310600.0
2009-08-26 10:20:00,8.77,8.78,8.72,8.73,189500.0,7.6318,7.6405,7.5883,7.597,189500.0
2009-08-26 10:30:00,8.73,8.74,8.69,8.73,198400.0,7.597,7.6057,7.5622,7.597,198400.0
2009-08-26 10:40:00,8.72,8.74,8.68,8.69,224600.0,7.5883,7.6057,7.5535,7.5622,224600.0
2009-08-26 10:50:00,8.68,8.71,8.68,8.71,144200.0,7.5535,7.5796,7.5535,7.5796,144200.0
2009-08-26 11:00:00,8.71,8.73,8.69,8.7,145000.0,7.5796,7.597,7.5622,7.5709,145000.0
2009-08-26 11:10:00,8.69,8.69,8.64,8.65,146500.0,7.5622,7.5622,7.5187,7.5274,146500.0
2009-08-26 11:20:00,8.65,8.66,8.62,8.62,120100.0,7.5274,7.5361,7.5013,7.5013,120100.0
2009-08-26 11:30:00,8.62,8.63,8.59,8.6,148300.0,7.5013,7.51,7.4752,7.4839,148300.0
2009-08-26 11:40:00,8.61,8.62,8.58,8.61,172800.0,7.4926,7.5013,7.4665,7.4926,172800.0
2009-08-26 11:50:00,8.62,8.63,8.61,8.61,122800.0,7.5013,7.51,7.4926,7.4926,122800.0
2009-08-26 12:00:00,8.62,8.64,8.61,8.63,59700.0,7.5013,7.5187,7.4926,7.51,59700.0
2009-08-26 12:10:00,8.64,8.65,8.59,8.61,355500.0,7.5187,7.5274,7.4752,7.4926,355500.0
2009-08-26 12:20:00,8.61,8.63,8.59,8.6,243900.0,7.4926,7.51,7.4752,7.4839,243900.0
2009-08-26 12:30:00,8.6,8.6,8.55,8.58,806500.0,7.4839,7.4839,7.4404,7.4665,806500.0
2009-08-26 12:40:00,8.58,8.59,8.57,8.59,79300.0,7.4665,7.4752,7.4578,7.4752,79300.0
2009-08-26 12:50:00,8.59,8.61,8.58,8.6,106700.0,7.4752,7.4926,7.4665,7.4839,106700.0
2009-08-26 13:00:00,8.6,8.61,8.58,8.59,237900.0,7.4839,7.4926,7.4665,7.4752,237900.0
2009-08-26 13:10:00,8.59,8.59,8.58,8.59,126100.0,7.4752,7.4752,7.4665,7.4752,126100.0
2009-08-26 13:20:00,8.59,8.6,8.58,8.6,67200.0,7.4752,7.4839,7.4665,7.4839,67200.0
2009-08-26 13:30:00,8.59,8.62,8.59,8.62,167900.0,7.4752,7.5013,7.4752,7.5013,167900.0
2009-08-26 13:40:00,8.62,8.63,8.61,8.61,49500.0,7.5013,7.51,7.4926,7.4926,49500.0
2009-08-26 13:50:00,8.61,8.65,8.6,8.65,146200.0,7.4926,7.5274,7.4839,7.5274,146200.0
2009-08-26 14:00:00,8.65,8.66,8.63,8.64,100700.0,7.5274,7.5361,7.51,7.5187,100700.0
2009-08-26 14:10:00,8.65,8.65,8.63,8.64,48000.0,7.5274,7.5274,7.51,7.5187,48000.0
2009-08-26 14:20:00,8.63,8.64,8.61,8.61,55900.0,7.51,7.5187,7.4926,7.4926,55900.0
2009-08-26 14:30:00,8.61,8.63,8.6,8.61,97800.0,7.4926,7.51,7.4839,7.4926,97800.0
2009-08-26 14:40:00,8.6,8.64,8.6,8.64,154200.0,7.4839,7.5187,7.4839,7.5187,154200.0
2009-08-26 14:50:00,8.64,8.64,8.61,8.62,128000.0,7.5187,7.5187,7.4926,7.5013,128000.0
2009-08-26 15:00:00,8.61,8.63,8.59,8.63,129600.0,7.4926,7.51,7.4752,7.51,129600.0
2009-08-26 15:10:00,8.63,8.63,8.62,8.62,70900.0,7.51,7.51,7.5013,7.5013,70900.0
2009-08-26 15:20:00,8.63,8.63,8.61,8.61,91300.0,7.51,7.51,7.4926,7.4926,91300.0
2009-08-26 15:30:00,8.61,8.61,8.59,8.61,226700.0,7.4926,7.4926,7.4752,7.4926,226700.0
2009-08-26 15:40:00,8.6,8.61,8.59,8.61,172200.0,7.4839,7.4926,7.4752,7.4926,172200.0
2009-08-26 15:50:00,8.61,8.62,8.59,8.61,499100.0,7.4926,7.5013,7.4752,7.4926,499100.0
2009-08-27 09:30:00,8.65,8.66,8.53,8.54,202800.0,7.5274,7.5361,7.423,7.4317,202800.0
2009-08-27 09:40:00,8.53,8.53,8.38,8.46,322800.0,7.423,7.423,7.2924,7.3621,322800.0
2009-08-27 09:50:00,8.46,8.46,8.33,8.33,277000.0,7.3621,7.3621,7.2489,7.2489,277000.0
2009-08-27 10:00:00,8.33,8.34,8.3,8.31,242000.0,7.2489,7.2576,7.2228,7.2315,242000.0
2009-08-27 10:10:00,8.31,8.41,8.3,8.41,240700.0,7.2315,7.3186,7.2228,7.3186,240700.0
2009-08-27 10:20:00,8.42,8.42,8.38,8.38,218100.0,7.3273,7.3273,7.2924,7.2924,218100.0
2009-08-27 10:30:00,8.38,8.43,8.38,8.38,149000.0,7.2924,7.336,7.2924,7.2924,149000.0
2009-08-27 10:40:00,8.39,8.39,8.35,8.36,52600.0,7.3011,7.3011,7.2663,7.275,52600.0
2009-08-27 10:50:00,8.35,8.36,8.32,8.33,116700.0,7.2663,7.275,7.2402,7.2489,116700.0
2009-08-27 11:00:00,8.32,8.41,8.31,8.39,466200.0,7.2402,7.3186,7.2315,7.3011,466200.0
2009-08-27 11:10:00,8.4,8.4,8.36,8.37,232900.0,7.3099,7.3099,7.275,7.2837,232900.0
2009-08-27 11:20:00,8.37,8.41,8.36,8.39,428700.0,7.2837,7.3186,7.275,7.3011,428700.0
2009-08-27 11:30:00,8.39,8.39,8.34,8.35,89800.0,7.3011,7.3011,7.2576,7.2663,89800.0
2009-08-27 11:40:00,8.34,8.35,8.34,8.34,42500.0,7.2576,7.2663,7.2576,7.2576,42500.0
2009-08-27 11:50:00,8.34,8.39,8.32,8.38,391800.0,7.2576,7.3011,7.2402,7.2924,391800.0
2009-08-27 12:00:00,8.38,8.41,8.37,8.41,212300.0,7.2924,7.3186,7.2837,7.3186,212300.0
2009-08-27 12:10:00,8.41,8.44,8.4,8.42,129300.0,7.3186,7.3447,7.3099,7.3273,129300.0
2009-08-27 12:20:00,8.42,8.45,8.41,8.45,111900.0,7.3273,7.3534,7.3186,7.3534,111900.0
2009-08-27 12:30:00,8.45,8.46,8.43,8.43,56300.0,7.3534,7.3621,7.336,7.336,56300.0
2009-08-27 12:40:00,8.44,8.44,8.39,8.39,46900.0,7.3447,7.3447,7.3011,7.3011,46900.0
2009-08-27 12:50:00,8.4,8.41,8.38,8.41,92800.0,7.3099,7.3186,7.2924,7.3186,92800.0
2009-08-27 13:00:00,8.41,8.42,8.4,8.4,56900.0,7.3186,7.3273,7.3099,7.3099,56900.0
2009-08-27 13:10:00,8.39,8.4,8.37,8.4,85200.0,7.3011,7.3099,7.2837,7.3099,85200.0
2009-08-27 13:20:00,8.39,8.41,8.39,8.4,89800.0,7.3011,7.3186,7.3011,7.3099,89800.0
2009-08-27 13:30:00,8.4,8.45,8.39,8.45,102500.0,7.3099,7.3534,7.3011,7.3534,102500.0
2009-08-27 13:40:00,8.45,8.49,8.43,8.49,104000.0,7.3534,7.3882,7.336,7.3882,104000.0
2009-08-27 13:50:00,8.49,8.51,8.46,8.47,110900.0,7.3882,7.4056,7.3621,7.3708,110900.0
2009-08-27 14:00:00,8.47,8.48,8.46,8.46,20500.0,7.3708,7.3795,7.3621,7.3621,20500.0
2009-08-27 14:10:00,8.46,8.48,8.46,8.47,45800.0,7.3621,7.3795,7.3621,7.3708,45800.0
2009-08-27 14:20:00,8.47,8.49,8.46,8.46,62900.0,7.3708,7.3882,7.3621,7.3621,62900.0
2009-08-27 14:30:00,8.47,8.51,8.46,8.5,71400.0,7.3708,7.4056,7.3621,7.3969,71400.0
2009-08-27 14:40:00,8.5,8.53,8.5,8.51,73000.0,7.3969,7.423,7.3969,7.4056,73000.0
2009-08-27 14:50:00,8.51,8.51,8.49,8.5,59600.0,7.4056,7.4056,7.3882,7.3969,59600.0
2009-08-27 15:00:00,8.51,8.51,8.47,8.47,136300.0,7.4056,7.4056,7.3708,7.3708,136300.0
2009-08-27 15:10:00,8.47,8.48,8.45,8.47,260900.0,7.3708,7.3795,7.3534,7.3708,260900.0
2009-08-27 15:20:00,8.46,8.47,8.41,8.41,185900.0,7.3621,7.3708,7.3186,7.3186,185900.0
2009-08-27 15:30:00,8.42,8.44,8.41,8.44,180900.0,7.3273,7.3447,7.3186,7.3447,180900.0
2009-08-27 15:40:00,8.44,8.46,8.43,8.44,184200.0,7.3447,7.3621,7.336,7.3447,184200.0
2009-08-27 15:50:00,8.44,8.47,8.43,8.44,598500.0,7.3447,7.3708,7.336,7.3447,598500.0
2009-08-28 09:30:00,8.48,8.61,8.48,8.58,209300.0,7.3795,7.4926,7.3795,7.4665,209300.0
2009-08-28 09:40:00,8.58,8.59,8.51,8.51,401600.0,7.4665,7.4752,7.4056,7.4056,401600.0
2009-08-28 09:50:00,8.5,8.52,8.42,8.45,678900.0,7.3969,7.4143,7.3273,7.3534,678900.0
2009-08-28 10:00:00,8.44,8.48,8.43,8.46,340500.0,7.3447,7.3795,7.336,7.3621,340500.0
2009-08-28 10:10:00,8.45,8.48,8.45,8.46,299800.0,7.3534,7.3795,7.3534,7.3621,299800.0
2009-08-28 10:20:00,8.46,8.49,8.45,8.47,190000.0,7.3621,7.3882,7.3534,7.3708,190000.0
2009-08-28 10:30:00,8.47,8.5,8.45,8.5,214900.0,7.3708,7.3969,7.3534,7.3969,214900.0
2009-08-28 10:40:00,8.5,8.51,8.48,8.48,180800.0,7.3969,7.4056,7.3795,7.3795,180800.0
2009-08-28 10:50:00,8.49,8.52,8.48,8.5,223900.0,7.3882,7.4143,7.3795,7.3969,223900.0
2009-08-28 11:00:00,8.5,8.53,8.49,8.5,168300.0,7.3969,7.423,7.3882,7.3969,168300.0
2009-08-28 11:10:00,8.5,8.52,8.48,8.52,182100.0,7.3969,7.4143,7.3795,7.4143,182100.0
2009-08-28 11:20:00,8.51,8.55,8.51,8.54,153300.0,7.4056,7.4404,7.4056,7.4317,153300.0
2009-08-28 11:30:00,8.54,8.57,8.53,8.57,166200.0,7.4317,7.4578,7.423,7.4578,166200.0
2009-08-28 11:40:00,8.57,8.57,8.54,8.57,166600.0,7.4578,7.4578,7.4317,7.4578,166600.0
2009-08-28 11:50:00,8.57,8.57,8.54,8.55,140200.0,7.4578,7.4578,7.4317,7.4404,140200.0
2009-08-28 12:00:00,8.56,8.56,8.55,8.56,24400.0,7.4491,7.4491,7.4404,7.4491,24400.0
2009-08-28 12:10:00,8.55,8.56,8.53,8.53,110100.0,7.4404,7.4491,7.423,7.423,110100.0
2009-08-28 12:20:00,8.53,8.55,8.52,8.54,140400.0,7.423,7.4404,7.4143,7.4317,140400.0
2009-08-28 12:30:00,8.55,8.56,8.54,8.55,50900.0,7.4404,7.4491,7.4317,7.4404,50900.0
2009-08-28 12:40:00,8.56,8.56,8.55,8.55,82100.0,7.4491,7.4491,7.4404,7.4404,82100.0
2009-08-28 12:50:00,8.55,8.56,8.54,8.55,98100.0,7.4404,7.4491,7.4317,7.4404,98100.0
2009-08-28 13:00:00,8.54,8.56,8.54,8.55,43200.0,7.4317,7.4491,7.4317,7.4404,43200.0
2009-08-28 13:10:00,8.56,8.58,8.55,8.57,85700.0,7.4491,7.4665,7.4404,7.4578,85700.0
2009-08-28 13:20:00,8.57,8.58,8.56,8.56,51200.0,7.4578,7.4665,7.4491,7.4491,51200.0
2009-08-28 13:30:00,8.56,8.57,8.55,8.56,80700.0,7.4491,7.4578,7.4404,7.4491,80700.0
2009-08-28 13:40:00,8.56,8.57,8.52,8.53,79100.0,7.4491,7.4578,7.4143,7.423,79100.0
2009-08-28 13:50:00,8.53,8.54,8.52,8.52,27900.0,7.423,7.4317,7.4143,7.4143,27900.0
2009-08-28 14:00:00,8.52,8.53,8.5,8.52,70100.0,7.4143,7.423,7.3969,7.4143,70100.0
2009-08-28 14:10:00,8.52,8.55,8.51,8.54,153300.0,7.4143,7.4404,7.4056,7.4317,153300.0
2009-08-28 14:20:00,8.53,8.54,8.51,8.52,102800.0,7.423,7.4317,7.4056,7.4143,102800.0
2009-08-28 14:30:00,8.52,8.52,8.51,8.52,45300.0,7.4143,7.4143,7.4056,7.4143,45300.0
2009-08-28 14:40:00,8.52,8.54,8.51,8.53,109000.0,7.4143,7.4317,7.4056,7.423,109000.0
2009-08-28 14:50:00,8.54,8.55,8.53,8.54,49700.0,7.4317,7.4404,7.423,7.4317,49700.0
2009-08-28 15:00:00,8.53,8.54,8.51,8.52,47000.0,7.423,7.4317,7.4056,7.4143,47000.0
2009-08-28 15:10:00,8.52,8.52,8.51,8.52,28600.0,7.4143,7.4143,7.4056,7.4143,28600.0
2009-08-28 15:20:00,8.51,8.54,8.51,8.54,180600.0,7.4056,7.4317,7.4056,7.4317,180600.0
2009-08-28 15:30:00,8.54,8.54,8.5,8.5,141600.0,7.4317,7.4317,7.3969,7.3969,141600.0
2009-08-28 15:40:00,8.5,8.52,8.5,8.52,178000.0,7.3969,7.4143,7.3969,7.4143,178000.0
2009-08-28 15:50:00,8.51,8.52,8.51,8.51,215900.0,7.4056,7.4143,7.4056,7.4056,215900.0
2009-08-31 09:30:00,8.47,8.52,8.42,8.47,225500.0,7.3708,7.4143,7.3273,7.3708,225500.0
2009-08-31 09:40:00,8.47,8.48,8.4,8.45,328400.0,7.3708,7.3795,7.3099,7.3534,328400.0
2009-08-31 09:50:00,8.44,8.45,8.4,8.44,168800.0,7.3447,7.3534,7.3099,7.3447,168800.0
2009-08-31 10:00:00,8.44,8.44,8.41,8.42,140100.0,7.3447,7.3447,7.3186,7.3273,140100.0
2009-08-31 10:10:00,8.42,8.43,8.36,8.36,209400.0,7.3273,7.336,7.275,7.275,209400.0
2009-08-31 10:20:00,8.37,8.38,8.34,8.35,163500.0,7.2837,7.2924,7.2576,7.2663,163500.0
2009-08-31 10:30:00,8.35,8.37,8.31,8.37,199300.0,7.2663,7.2837,7.2315,7.2837,199300.0
2009-08-31 10:40:00,8.37,8.38,8.36,8.37,142800.0,7.2837,7.2924,7.275,7.2837,142800.0
2009-08-31 10:50:00,8.37,8.39,8.35,8.35,121100.0,7.2837,7.3011,7.2663,7.2663,121100.0
2009-08-31 11:00:00,8.36,8.37,8.31,8.32,406900.0,7.275,7.2837,7.2315,7.2402,406900.0
2009-08-31 11:10:00,8.31,8.33,8.3,8.32,384400.0,7.2315,7.2489,7.2228,7.2402,384400.0
2009-08-31 11:20:00,8.31,8.35,8.3,8.3,278800.0,7.2315,7.2663,7.2228,7.2228,278800.0
2009-08-31 11:30:00,8.31,8.33,8.28,8.32,273800.0,7.2315,7.2489,7.2054,7.2402,273800.0
2009-08-31 11:40:00,8.31,8.33,8.29,8.31,154200.0,7.2315,7.2489,7.2141,7.2315,154200.0
2009-08-31 11:50:00,8.3,8.32,8.29,8.32,120200.0,7.2228,7.2402,7.2141,7.2402,120200.0
2009-08-31 12:00:00,8.32,8.35,8.31,8.31,57000.0,7.2402,7.2663,7.2315,7.2315,57000.0
2009-08-31 12:10:00,8.31,8.33,8.31,8.31,43700.0,7.2315,7.2489,7.2315,7.2315,43700.0
2009-08-31 12:20:00,8.31,8.34,8.31,8.31,92800.0,7.2315,7.2576,7.2315,7.2315,92800.0
2009-08-31 12:30:00,8.32,8.32,8.27,8.27,94000.0,7.2402,7.2402,7.1967,7.1967,94000.0
2009-08-31 12:40:00,8.27,8.28,8.26,8.28,65600.0,7.1967,7.2054,7.188,7.2054,65600.0
2009-08-31 12:50:00,8.27,8.29,8.27,8.27,104800.0,7.1967,7.2141,7.1967,7.1967,104800.0
2009-08-31 13:00:00,8.27,8.28,8.25,8.25,89700.0,7.1967,7.2054,7.1793,7.1793,89700.0
2009-08-31 13:10:00,8.25,8.32,8.25,8.31,114600.0,7.1793,7.2402,7.1793,7.2315,114600.0
2009-08-31 13:20:00,8.32,8.32,8.29,8.29,35300.0,7.2402,7.2402,7.2141,7.2141,35300.0
2009-08-31 13:30:00,8.29,8.3,8.28,8.28,42100.0,7.2141,7.2228,7.2054,7.2054,42100.0
2009-08-31 13:40:00,8.29,8.29,8.27,8.28,39000.0,7.2141,7.2141,7.1967,7.2054,39000.0
2009-08-31 13:50:00,8.27,8.28,8.26,8.26,41800.0,7.1967,7.2054,7.188,7.188,41800.0
2009-08-31 14:00:00,8.26,8.27,8.25,8.27,144700.0,7.188,7.1967,7.1793,7.1967,144700.0
2009-08-31 14:10:00,8.26,8.27,8.25,8.25,260500.0,7.188,7.1967,7.1793,7.1793,260500.0
2009-08-31 14:20:00,8.26,8.28,8.25,8.27,75500.0,7.188,7.2054,7.1793,7.1967,75500.0
2009-08-31 14:30:00,8.26,8.29,8.26,8.28,70700.0,7.188,7.2141,7.188,7.2054,70700.0
2009-08-31 14:40:00,8.29,8.3,8.27,8.27,112000.0,7.2141,7.2228,7.1967,7.1967,112000.0
2009-08-31 14:50:00,8.27,8.29,8.25,8.25,247000.0,7.1967,7.2141,7.1793,7.1793,247000.0
2009-08-31 15:00:00,8.25,8.26,8.23,8.23,234400.0,7.1793,7.188,7.1619,7.1619,234400.0
2009-08-31 15:10:00,8.23,8.24,8.21,8.21,309600.0,7.1619,7.1706,7.1445,7.1445,309600.0
2009-08-31 15:20:00,8.22,8.23,8.17,8.21,423600.0,7.1532,7.1619,7.1097,7.1445,423600.0
2009-08-31 15:30:00,8.21,8.23,8.2,8.21,365900.0,7.1445,7.1619,7.1358,7.1445,365900.0
2009-08-31 15:40:00,8.22,8.22,8.19,8.2,434600.0,7.1532,7.1532,7.1271,7.1358,434600.0
2009-08-31 15:50:00,8.2,8.2,8.18,8.18,598600.0,7.1358,7.1358,7.1184,7.1184,598600.0
2009-09-01 09:30:00,8.18,8.25,8.09,8.18,332400.0,7.1224,7.1833,7.044,7.1224,332400.0
2009-09-01 09:40:00,8.18,8.31,8.17,8.28,344200.0,7.1224,7.2356,7.1137,7.2095,344200.0
2009-09-01 09:50:00,8.28,8.31,8.26,8.28,204300.0,7.2095,7.2356,7.1921,7.2095,204300.0
2009-09-01 10:00:00,8.29,8.33,8.24,8.29,306900.0,7.2182,7.253,7.1746,7.2182,306900.0
2009-09-01 10:10:00,8.3,8.3,8.19,8.25,291900.0,7.2269,7.2269,7.1311,7.1833,291900.0
2009-09-01 10:20:00,8.25,8.31,8.22,8.31,215500.0,7.1833,7.2356,7.1572,7.2356,215500.0
2009-09-01 10:30:00,8.31,8.31,8.21,8.21,247200.0,7.2356,7.2356,7.1485,7.1485,247200.0
2009-09-01 10:40:00,8.22,8.22,8.16,8.2,147500.0,7.1572,7.1572,7.105,7.1398,147500.0
2009-09-01 10:50:00,8.2,8.2,8.13,8.15,511100.0,7.1398,7.1398,7.0789,7.0963,511100.0
2009-09-01 11:00:00,8.15,8.19,8.13,8.17,166600.0,7.0963,7.1311,7.0789,7.1137,166600.0
2009-09-01 11:10:00,8.18,8.18,8.09,8.15,255700.0,7.1224,7.1224,7.044,7.0963,255700.0
2009-09-01 11:20:00,8.14,8.15,8.09,8.1,248000.0,7.0876,7.0963,7.044,7.0527,248000.0
2009-09-01 11:30:00,8.1,8.11,8.07,8.07,405800.0,7.0527,7.0614,7.0266,7.0266,405800.0
2009-09-01 11:40:00,8.07,8.11,8.05,8.09,316300.0,7.0266,7.0614,7.0092,7.044,316300.0
2009-09-01 11:50:00,8.08,8.11,8.02,8.04,410600.0,7.0353,7.0614,6.9831,7.0005,410600.0
2009-09-01 12:00:00,8.05,8.08,8.04,8.05,153100.0,7.0092,7.0353,7.0005,7.0092,153100.0
2009-09-01 12:10:00,8.05,8.05,8.02,8.04,259600.0,7.0092,7.0092,6.9831,7.0005,259600.0
2009-09-01 12:20:00,8.04,8.05,7.99,7.99,207000.0,7.0005,7.0092,6.957,6.957,207000.0
2009-09-01 12:30:00,7.99,8.02,7.98,7.99,330800.0,6.957,6.9831,6.9483,6.957,330800.0
2009-09-01 12:40:00,7.99,8.02,7.99,8.01,128500.0,6.957,6.9831,6.957,6.9744,128500.0
2009-09-01 12:50:00,8.02,8.02,8.0,8.02,157100.0,6.9831,6.9831,6.9657,6.9831,157100.0
2009-09-01 13:00:00,8.02,8.04,7.99,7.99,179700.0,6.9831,7.0005,6.957,6.957,179700.0
2009-09-01 13:10:00,7.99,8.0,7.97,7.98,108600.0,6.957,6.9657,6.9395,6.9483,108600.0
2009-09-01 13:20:00,7.97,7.99,7.96,7.98,121900.0,6.9395,6.957,6.9308,6.9483,121900.0
2009-09-01 13:30:00,7.98,7.99,7.96,7.96,142300.0,6.9483,6.957,6.9308,6.9308,142300.0
2009-09-01 13:40:00,7.97,7.98,7.96,7.97,86000.0,6.9395,6.9483,6.9308,6.9395,86000.0
2009-09-01 13:50:00,7.98,7.98,7.97,7.98,61100.0,6.9483,6.9483,6.9395,6.9483,61100.0
2009-09-01 14:00:00,7.97,7.99,7.94,7.95,210900.0,6.9395,6.957,6.9134,6.9221,210900.0
2009-09-01 14:10:00,7.95,7.96,7.94,7.96,92800.0,6.9221,6.9308,6.9134,6.9308,92800.0
2009-09-01 14:20:00,7.96,7.96,7.91,7.94,222800.0,6.9308,6.9308,6.8873,6.9134,222800.0
2009-09-01 14:30:00,7.94,7.97,7.93,7.97,99600.0,6.9134,6.9395,6.9047,6.9395,99600.0
2009-09-01 14:40:00,7.96,7.97,7.92,7.92,137900.0,6.9308,6.9395,6.896,6.896,137900.0
2009-09-01 14:50:00,7.92,7.96,7.92,7.96,129100.0,6.896,6.9308,6.896,6.9308,129100.0
2009-09-01 15:00:00,7.96,7.97,7.94,7.97,219600.0,6.9308,6.9395,6.9134,6.9395,219600.0
2009-09-01 15:10:00,7.97,7.98,7.95,7.98,203300.0,6.9395,6.9483,6.9221,6.9483,203300.0
2009-09-01 15:20:00,7.98,7.99,7.97,7.99,352100.0,6.9483,6.957,6.9395,6.957,352100.0
2009-09-01 15:30:00,7.99,7.99,7.98,7.99,97000.0,6.957,6.957,6.9483,6.957,97000.0
2009-09-01 15:40:00,7.98,8.0,7.96,7.99,660500.0,6.9483,6.9657,6.9308,6.957,660500.0
2009-09-01 15:50:00,8.0,8.02,7.98,8.01,1240300.0,6.9657,6.9831,6.9483,6.9744,1240300.0
2009-09-02 09:30:00,7.94,7.97,7.88,7.89,211800.0,6.9134,6.9395,6.8612,6.8699,211800.0
2009-09-02 09:40:00,7.88,7.96,7.86,7.94,615800.0,6.8612,6.9308,6.8438,6.9134,615800.0
2009-09-02 09:50:00,7.94,8.01,7.94,7.97,475300.0,6.9134,6.9744,6.9134,6.9395,475300.0
2009-09-02 10:00:00,7.96,8.0,7.94,7.96,331100.0,6.9308,6.9657,6.9134,6.9308,331100.0
2009-09-02 10:10:00,7.96,7.97,7.94,7.95,261800.0,6.9308,6.9395,6.9134,6.9221,261800.0
2009-09-02 10:20:00,7.96,7.97,7.91,7.91,225300.0,6.9308,6.9395,6.8873,6.8873,225300.0
2009-09-02 10:30:00,7.91,7.96,7.87,7.92,292400.0,6.8873,6.9308,6.8525,6.896,292400.0
2009-09-02 10:40:00,7.93,8.0,7.93,7.99,129500.0,6.9047,6.9657,6.9047,6.957,129500.0
2009-09-02 10:50:00,8.0,8.06,7.98,8.04,345700.0,6.9657,7.0179,6.9483,7.0005,345700.0
2009-09-02 11:00:00,8.04,8.06,7.95,7.96,608700.0,7.0005,7.0179,6.9221,6.9308,608700.0
2009-09-02 11:10:00,7.97,8.01,7.95,8.01,189600.0,6.9395,6.9744,6.9221,6.9744,189600.0
2009-09-02 11:20:00,8.01,8.04,7.99,8.03,199800.0,6.9744,7.0005,6.957,6.9918,199800.0
2009-09-02 11:30:00,8.03,8.05,7.99,8.0,117300.0,6.9918,7.0092,6.957,6.9657,117300.0
2009-09-02 11:40:00,8.01,8.06,8.01,8.06,305300.0,6.9744,7.0179,6.9744,7.0179,305300.0
2009-09-02 11:50:00,8.06,8.08,8.06,8.07,202100.0,7.0179,7.0353,7.0179,7.0266,202100.0
2009-09-02 12:00:00,8.07,8.1,8.02,8.03,226300.0,7.0266,7.0527,6.9831,6.9918,226300.0
2009-09-02 12:10:00,8.04,8.05,8.02,8.02,96900.0,7.0005,7.0092,6.9831,6.9831,96900.0
2009-09-02 12:20:00,8.02,8.04,8.0,8.0,85000.0,6.9831,7.0005,6.9657,6.9657,85000.0
2009-09-02 12:30:00,8.0,8.01,7.98,7.98,88700.0,6.9657,6.9744,6.9483,6.9483,88700.0
2009-09-02 12:40:00,7.99,7.99,7.97,7.97,77700.0,6.957,6.957,6.9395,6.9395,77700.0
2009-09-02 12:50:00,7.97,7.98,7.93,7.94,246400.0,6.9395,6.9483,6.9047,6.9134,246400.0
2009-09-02 13:00:00,7.95,7.95,7.9,7.93,194900.0,6.9221,6.9221,6.8786,6.9047,194900.0
2009-09-02 13:10:00,7.93,7.96,7.92,7.96,121400.0,6.9047,6.9308,6.896,6.9308,121400.0
2009-09-02 13:20:00,7.96,7.96,7.95,7.95,45000.0,6.9308,6.9308,6.9221,6.9221,45000.0
2009-09-02 13:30:00,7.95,7.96,7.9,7.92,147700.0,6.9221,6.9308,6.8786,6.896,147700.0
2009-09-02 13:40:00,7.91,7.95,7.91,7.94,112500.0,6.8873,6.9221,6.8873,6.9134,112500.0
2009-09-02 13:50:00,7.94,7.95,7.92,7.92,65400.0,6.9134,6.9221,6.896,6.896,65400.0
2009-09-02 14:00:00,7.92,7.95,7.92,7.94,214900.0,6.896,6.9221,6.896,6.9134,214900.0
2009-09-02 14:10:00,7.95,7.95,7.94,7.95,61100.0,6.9221,6.9221,6.9134,6.9221,61100.0
2009-09-02 14:20:00,7.95,7.98,7.94,7.98,140600.0,6.9221,6.9483,6.9134,6.9483,140600.0
2009-09-02 14:30:00,7.97,8.02,7.97,8.0,162700.0,6.9395,6.9831,6.9395,6.9657,162700.0
2009-09-02 14:40:00,8.01,8.02,7.99,8.02,137600.0,6.9744,6.9831,6.957,6.9831,137600.0
2009-09-02 14:50:00,8.01,8.05,8.01,8.04,233700.0,6.9744,7.0092,6.9744,7.0005,233700.0
2009-09-02 15:00:00,8.05,8.09,8.04,8.06,652300.0,7.0092,7.044,7.0005,7.0179,652300.0
2009-09-02 15:10:00,8.06,8.15,8.06,8.14,571800.0,7.0179,7.0963,7.0179,7.0876,571800.0
2009-09-02 15:20:00,8.15,8.15,8.09,8.13,318300.0,7.0963,7.0963,7.044,7.0789,318300.0
2009-09-02 15:30:00,8.14,8.14,8.12,8.14,271500.0,7.0876,7.0876,7.0702,7.0876,271500.0
2009-09-02 15:40:00,8.13,8.17,8.13,8.14,647800.0,7.0789,7.1137,7.0789,7.0876,647800.0
2009-09-02 15:50:00,8.14,8.16,8.12,8.12,1016700.0,7.0876,7.105,7.0702,7.0702,1016700.0
2009-09-03 09:30:00,8.18,8.19,8.05,8.16,204300.0,7.1224,7.1311,7.0092,7.105,204300.0
2009-09-03 09:40:00,8.16,8.24,8.15,8.23,165100.0,7.105,7.1746,7.0963,7.1659,165100.0
2009-09-03 09:50:00,8.23,8.27,8.2,8.24,234200.0,7.1659,7.2008,7.1398,7.1746,234200.0
2009-09-03 10:00:00,8.25,8.27,8.19,8.27,452000.0,7.1833,7.2008,7.1311,7.2008,452000.0
2009-09-03 10:10:00,8.28,8.29,8.19,8.21,261900.0,7.2095,7.2182,7.1311,7.1485,261900.0
2009-09-03 10:20:00,8.2,8.22,8.13,8.18,128800.0,7.1398,7.1572,7.0789,7.1224,128800.0
2009-09-03 10:30:00,8.18,8.18,8.13,8.14,155200.0,7.1224,7.1224,7.0789,7.0876,155200.0
2009-09-03 10:40:00,8.13,8.18,8.13,8.14,226700.0,7.0789,7.1224,7.0789,7.0876,226700.0
2009-09-03 10:50:00,8.14,8.16,8.11,8.14,202100.0,7.0876,7.105,7.0614,7.0876,202100.0
2009-09-03 11:00:00,8.15,8.18,8.13,8.16,214900.0,7.0963,7.1224,7.0789,7.105,214900.0
2009-09-03 11:10:00,8.15,8.16,8.13,8.16,256900.0,7.0963,7.105,7.0789,7.105,256900.0
2009-09-03 11:20:00,8.16,8.18,8.14,8.18,142700.0,7.105,7.1224,7.0876,7.1224,142700.0
2009-09-03 11:30:00,8.17,8.22,8.16,8.21,183800.0,7.1137,7.1572,7.105,7.1485,183800.0
2009-09-03 11:40:00,8.2,8.24,8.2,8.24,68600.0,7.1398,7.1746,7.1398,7.1746,68600.0
2009-09-03 11:50:00,8.23,8.24,8.23,8.23,49500.0,7.1659,7.1746,7.1659,7.1659,49500.0
2009-09-03 12:00:00,8.23,8.24,8.21,8.24,95700.0,7.1659,7.1746,7.1485,7.1746,95700.0
2009-09-03 12:10:00,8.24,8.28,8.24,8.25,469000.0,7.1746,7.2095,7.1746,7.1833,469000.0
2009-09-03 12:20:00,8.25,8.28,8.24,8.27,186500.0,7.1833,7.2095,7.1746,7.2008,186500.0
2009-09-03 12:30:00,8.26,8.27,8.25,8.26,46100.0,7.1921,7.2008,7.1833,7.1921,46100.0
2009-09-03 12:40:00,8.26,8.28,8.25,8.27,223300.0,7.1921,7.2095,7.1833,7.2008,223300.0
2009-09-03 12:50:00,8.27,8.28,8.25,8.26,222900.0,7.2008,7.2095,7.1833,7.1921,222900.0
2009-09-03 13:00:00,8.26,8.35,8.26,8.33,396200.0,7.1921,7.2704,7.1921,7.253,396200.0
2009-09-03 13:10:00,8.34,8.35,8.29,8.3,337900.0,7.2617,7.2704,7.2182,7.2269,337900.0
2009-09-03 13:20:00,8.3,8.33,8.3,8.31,75000.0,7.2269,7.253,7.2269,7.2356,75000.0
2009-09-03 13:30:00,8.31,8.34,8.31,8.33,197000.0,7.2356,7.2617,7.2356,7.253,197000.0
2009-09-03 13:40:00,8.32,8.34,8.32,8.33,116900.0,7.2443,7.2617,7.2443,7.253,116900.0
2009-09-03 13:50:00,8.33,8.34,8.32,8.33,40900.0,7.253,7.2617,7.2443,7.253,40900.0
2009-09-03 14:00:00,8.32,8.33,8.3,8.3,81700.0,7.2443,7.253,7.2269,7.2269,81700.0
2009-09-03 14:10:00,8.3,8.33,8.3,8.32,364600.0,7.2269,7.253,7.2269,7.2443,364600.0
2009-09-03 14:20:00,8.32,8.36,8.32,8.36,242300.0,7.2443,7.2791,7.2443,7.2791,242300.0
2009-09-03 14:30:00,8.35,8.36,8.35,8.35,191000.0,7.2704,7.2791,7.2704,7.2704,191000.0
2009-09-03 14:40:00,8.35,8.38,8.35,8.37,420800.0,7.2704,7.2965,7.2704,7.2878,420800.0
2009-09-03 14:50:00,8.37,8.4,8.37,8.38,204900.0,7.2878,7.314,7.2878,7.2965,204900.0
2009-09-03 15:00:00,8.38,8.41,8.36,8.36,242700.0,7.2965,7.3227,7.2791,7.2791,242700.0
2009-09-03 15:10:00,8.36,8.37,8.33,8.33,165800.0,7.2791,7.2878,7.253,7.253,165800.0
2009-09-03 15:20:00,8.33,8.37,8.33,8.35,270000.0,7.253,7.2878,7.253,7.2704,270000.0
2009-09-03 15:30:00,8.34,8.41,8.34,8.4,688000.0,7.2617,7.3227,7.2617,7.314,688000.0
2009-09-03 15:40:00,8.4,8.41,8.39,8.41,270300.0,7.314,7.3227,7.3052,7.3227,270300.0
2009-09-03 15:50:00,8.41,8.43,8.39,8.41,828000.0,7.3227,7.3401,7.3052,7.3227,828000.0
2009-09-04 09:30:00,8.41,8.48,8.13,8.48,190300.0,7.3227,7.3836,7.0789,7.3836,190300.0
2009-09-04 09:40:00,8.47,8.5,8.43,8.44,246700.0,7.3749,7.401,7.3401,7.3488,246700.0
2009-09-04 09:50:00,8.44,8.46,8.38,8.4,154000.0,7.3488,7.3662,7.2965,7.314,154000.0
2009-09-04 10:00:00,8.4,8.44,8.36,8.37,207400.0,7.314,7.3488,7.2791,7.2878,207400.0
2009-09-04 10:10:00,8.36,8.43,8.36,8.4,232600.0,7.2791,7.3401,7.2791,7.314,232600.0
2009-09-04 10:20:00,8.39,8.42,8.37,8.38,188600.0,7.3052,7.3314,7.2878,7.2965,188600.0
2009-09-04 10:30:00,8.39,8.42,8.37,8.38,154700.0,7.3052,7.3314,7.2878,7.2965,154700.0
2009-09-04 10:40:00,8.38,8.39,8.34,8.36,202400.0,7.2965,7.3052,7.2617,7.2791,202400.0
2009-09-04 10:50:00,8.37,8.38,8.35,8.37,285800.0,7.2878,7.2965,7.2704,7.2878,285800.0
2009-09-04 11:00:00,8.37,8.37,8.31,8.33,478400.0,7.2878,7.2878,7.2356,7.253,478400.0
2009-09-04 11:10:00,8.33,8.34,8.31,8.32,191400.0,7.253,7.2617,7.2356,7.2443,191400.0
2009-09-04 11:20:00,8.33,8.33,8.31,8.32,106400.0,7.253,7.253,7.2356,7.2443,106400.0
2009-09-04 11:30:00,8.32,8.37,8.32,8.35,153000.0,7.2443,7.2878,7.2443,7.2704,153000.0
2009-09-04 11:40:00,8.35,8.37,8.34,8.36,153000.0,7.2704,7.2878,7.2617,7.2791,153000.0
2009-09-04 11:50:00,8.37,8.37,8.34,8.34,146500.0,7.2878,7.2878,7.2617,7.2617,146500.0
2009-09-04 12:00:00,8.35,8.44,8.34,8.44,140900.0,7.2704,7.3488,7.2617,7.3488,140900.0
2009-09-04 12:10:00,8.43,8.45,8.42,8.43,98000.0,7.3401,7.3575,7.3314,7.3401,98000.0
2009-09-04 12:20:00,8.43,8.44,8.42,8.44,30200.0,7.3401,7.3488,7.3314,7.3488,30200.0
2009-09-04 12:30:00,8.43,8.44,8.41,8.42,78300.0,7.3401,7.3488,7.3227,7.3314,78300.0
2009-09-04 12:40:00,8.41,8.47,8.41,8.47,126400.0,7.3227,7.3749,7.3227,7.3749,126400.0
2009-09-04 12:50:00,8.46,8.5,8.46,8.47,78500.0,7.3662,7.401,7.3662,7.3749,78500.0
2009-09-04 13:00:00,8.47,8.49,8.46,8.49,129400.0,7.3749,7.3923,7.3662,7.3923,129400.0
2009-09-04 13:10:00,8.49,8.54,8.48,8.52,165600.0,7.3923,7.4359,7.3836,7.4184,165600.0
2009-09-04 13:20:00,8.52,8.55,8.5,8.53,264900.0,7.4184,7.4446,7.401,7.4271,264900.0
2009-09-04 13:30:00,8.54,8.54,8.49,8.5,145500.0,7.4359,7.4359,7.3923,7.401,145500.0
2009-09-04 13:40:00,8.5,8.53,8.49,8.53,202200.0,7.401,7.4271,7.3923,7.4271,202200.0
2009-09-04 13:50:00,8.52,8.55,8.52,8.53,189700.0,7.4184,7.4446,7.4184,7.4271,189700.0
2009-09-04 14:00:00,8.53,8.54,8.51,8.52,91200.0,7.4271,7.4359,7.4097,7.4184,91200.0
2009-09-04 14:10:00,8.52,8.53,8.52,8.52,44800.0,7.4184,7.4271,7.4184,7.4184,44800.0
2009-09-04 14:20:00,8.52,8.53,8.5,8.51,82400.0,7.4184,7.4271,7.401,7.4097,82400.0
2009-09-04 14:30:00,8.5,8.52,8.49,8.51,161500.0,7.401,7.4184,7.3923,7.4097,161500.0
2009-09-04 14:40:00,8.51,8.56,8.5,8.56,272700.0,7.4097,7.4533,7.401,7.4533,272700.0
2009-09-04 14:50:00,8.56,8.58,8.55,8.58,97900.0,7.4533,7.4707,7.4446,7.4707,97900.0
2009-09-04 15:00:00,8.58,8.58,8.55,8.55,80700.0,7.4707,7.4707,7.4446,7.4446,80700.0
2009-09-04 15:10:00,8.55,8.57,8.55,8.56,82100.0,7.4446,7.462,7.4446,7.4533,82100.0
2009-09-04 15:20:00,8.56,8.6,8.56,8.6,318000.0,7.4533,7.4881,7.4533,7.4881,318000.0
2009-09-04 15:30:00,8.6,8.61,8.57,8.57,170700.0,7.4881,7.4968,7.462,7.462,170700.0
2009-09-04 15:40:00,8.58,8.59,8.57,8.59,279500.0,7.4707,7.4794,7.462,7.4794,279500.0
2009-09-04 15:50:00,8.59,8.61,8.58,8.59,504400.0,7.4794,7.4968,7.4707,7.4794,504400.0
2009-09-08 09:30:00,8.69,8.74,8.58,8.64,348400.0,7.5665,7.61,7.4707,7.5229,348400.0
2009-09-08 09:40:00,8.65,8.65,8.56,8.61,173500.0,7.5316,7.5316,7.4533,7.4968,173500.0
2009-09-08 09:50:00,8.61,8.62,8.55,8.6,160000.0,7.4968,7.5055,7.4446,7.4881,160000.0
2009-09-08 10:00:00,8.6,8.62,8.56,8.57,343700.0,7.4881,7.5055,7.4533,7.462,343700.0
2009-09-08 10:10:00,8.57,8.58,8.53,8.55,206000.0,7.462,7.4707,7.4271,7.4446,206000.0
2009-09-08 10:20:00,8.54,8.55,8.52,8.55,194900.0,7.4359,7.4446,7.4184,7.4446,194900.0
2009-09-08 10:30:00,8.54,8.59,8.54,8.56,161400.0,7.4359,7.4794,7.4359,7.4533,161400.0
2009-09-08 10:40:00,8.56,8.57,8.52,8.53,151700.0,7.4533,7.462,7.4184,7.4271,151700.0
2009-09-08 10:50:00,8.54,8.54,8.5,8.54,111000.0,7.4359,7.4359,7.401,7.4359,111000.0
2009-09-08 11:00:00,8.53,8.57,8.53,8.57,247900.0,7.4271,7.462,7.4271,7.462,247900.0
2009-09-08 11:10:00,8.58,8.59,8.55,8.58,236100.0,7.4707,7.4794,7.4446,7.4707,236100.0
2009-09-08 11:20:00,8.58,8.58,8.56,8.58,119400.0,7.4707,7.4707,7.4533,7.4707,119400.0
2009-09-08 11:30:00,8.58,8.58,8.54,8.55,88800.0,7.4707,7.4707,7.4359,7.4446,88800.0
2009-09-08 11:40:00,8.54,8.55,8.53,8.54,164700.0,7.4359,7.4446,7.4271,7.4359,164700.0
2009-09-08 11:50:00,8.55,8.55,8.54,8.54,74800.0,7.4446,7.4446,7.4359,7.4359,74800.0
2009-09-08 12:00:00,8.54,8.56,8.54,8.55,75100.0,7.4359,7.4533,7.4359,7.4446,75100.0
2009-09-08 12:10:00,8.55,8.56,8.55,8.55,28500.0,7.4446,7.4533,7.4446,7.4446,28500.0
2009-09-08 12:20:00,8.56,8.56,8.53,8.53,78700.0,7.4533,7.4533,7.4271,7.4271,78700.0
2009-09-08 12:30:00,8.53,8.54,8.53,8.53,26300.0,7.4271,7.4359,7.4271,7.4271,26300.0
2009-09-08 12:40:00,8.53,8.54,8.53,8.54,48000.0,7.4271,7.4359,7.4271,7.4359,48000.0
2009-09-08 12:50:00,8.53,8.56,8.53,8.55,80300.0,7.4271,7.4533,7.4271,7.4446,80300.0
2009-09-08 13:00:00,8.56,8.56,8.55,8.55,54900.0,7.4533,7.4533,7.4446,7.4446,54900.0
2009-09-08 13:10:00,8.55,8.56,8.55,8.56,74900.0,7.4446,7.4533,7.4446,7.4533,74900.0
2009-09-08 13:20:00,8.55,8.56,8.54,8.54,96600.0,7.4446,7.4533,7.4359,7.4359,96600.0
2009-09-08 13:30:00,8.55,8.56,8.54,8.55,67400.0,7.4446,7.4533,7.4359,7.4446,67400.0
2009-09-08 13:40:00,8.55,8.58,8.55,8.55,124800.0,7.4446,7.4707,7.4446,7.4446,124800.0
2009-09-08 13:50:00,8.55,8.56,8.55,8.55,76200.0,7.4446,7.4533,7.4446,7.4446,76200.0
2009-09-08 14:00:00,8.56,8.57,8.54,8.56,155300.0,7.4533,7.462,7.4359,7.4533,155300.0
2009-09-08 14:10:00,8.56,8.59,8.55,8.58,145000.0,7.4533,7.4794,7.4446,7.4707,145000.0
2009-09-08 14:20:00,8.59,8.6,8.57,8.58,96300.0,7.4794,7.4881,7.462,7.4707,96300.0
2009-09-08 14:30:00,8.58,8.58,8.57,8.58,62600.0,7.4707,7.4707,7.462,7.4707,62600.0
2009-09-08 14:40:00,8.57,8.61,8.57,8.61,76000.0,7.462,7.4968,7.462,7.4968,76000.0
2009-09-08 14:50:00,8.61,8.62,8.6,8.6,52800.0,7.4968,7.5055,7.4881,7.4881,52800.0
2009-09-08 15:00:00,8.61,8.61,8.57,8.57,155900.0,7.4968,7.4968,7.462,7.462,155900.0
2009-09-08 15:10:00,8.57,8.61,8.57,8.6,104400.0,7.462,7.4968,7.462,7.4881,104400.0
2009-09-08 15:20:00,8.6,8.62,8.6,8.61,59800.0,7.4881,7.5055,7.4881,7.4968,59800.0
2009-09-08 15:30:00,8.61,8.63,8.61,8.62,85400.0,7.4968,7.5142,7.4968,7.5055,85400.0
2009-09-08 15:40:00,8.62,8.64,8.6,8.63,234400.0,7.5055,7.5229,7.4881,7.5142,234400.0
2009-09-08 15:50:00,8.63,8.65,8.62,8.64,405400.0,7.5142,7.5316,7.5055,7.5229,405400.0
2009-09-09 09:30:00,8.63,8.63,8.51,8.57,230700.0,7.5142,7.5142,7.4097,7.462,230700.0
2009-09-09 09:40:00,8.57,8.67,8.56,8.65,149000.0,7.462,7.549,7.4533,7.5316,149000.0
2009-09-09 09:50:00,8.65,8.73,8.65,8.68,172200.0,7.5316,7.6013,7.5316,7.5578,172200.0
2009-09-09 10:00:00,8.68,8.7,8.66,8.67,107300.0,7.5578,7.5752,7.5403,7.549,107300.0
2009-09-09 10:10:00,8.67,8.68,8.63,8.68,183100.0,7.549,7.5578,7.5142,7.5578,183100.0
2009-09-09 10:20:00,8.69,8.69,8.6,8.62,223300.0,7.5665,7.5665,7.4881,7.5055,223300.0
2009-09-09 10:30:00,8.61,8.66,8.61,8.64,127000.0,7.4968,7.5403,7.4968,7.5229,127000.0
2009-09-09 10:40:00,8.63,8.65,8.63,8.65,198900.0,7.5142,7.5316,7.5142,7.5316,198900.0
2009-09-09 10:50:00,8.64,8.66,8.64,8.66,75900.0,7.5229,7.5403,7.5229,7.5403,75900.0
2009-09-09 11:00:00,8.67,8.69,8.65,8.66,130500.0,7.549,7.5665,7.5316,7.5403,130500.0
2009-09-09 11:10:00,8.65,8.7,8.65,8.69,96000.0,7.5316,7.5752,7.5316,7.5665,96000.0
2009-09-09 11:20:00,8.7,8.73,8.69,8.73,79900.0,7.5752,7.6013,7.5665,7.6013,79900.0
2009-09-09 11:30:00,8.73,8.73,8.72,8.72,49800.0,7.6013,7.6013,7.5926,7.5926,49800.0
2009-09-09 11:40:00,8.72,8.73,8.68,8.7,153700.0,7.5926,7.6013,7.5578,7.5752,153700.0
2009-09-09 11:50:00,8.7,8.72,8.69,8.71,77000.0,7.5752,7.5926,7.5665,7.5839,77000.0
2009-09-09 12:00:00,8.72,8.73,8.71,8.73,50000.0,7.5926,7.6013,7.5839,7.6013,50000.0
2009-09-09 12:10:00,8.72,8.73,8.72,8.73,10200.0,7.5926,7.6013,7.5926,7.6013,10200.0
2009-09-09 12:20:00,8.73,8.74,8.72,8.74,74700.0,7.6013,7.61,7.5926,7.61,74700.0
2009-09-09 12:30:00,8.74,8.75,8.73,8.75,48700.0,7.61,7.6187,7.6013,7.6187,48700.0
2009-09-09 12:40:00,8.75,8.76,8.74,8.75,87300.0,7.6187,7.6274,7.61,7.6187,87300.0
2009-09-09 12:50:00,8.75,8.79,8.74,8.79,265700.0,7.6187,7.6535,7.61,7.6535,265700.0
2009-09-09 13:00:00,8.79,8.79,8.74,8.77,145600.0,7.6535,7.6535,7.61,7.6361,145600.0
2009-09-09 13:10:00,8.77,8.8,8.76,8.78,94600.0,7.6361,7.6622,7.6274,7.6448,94600.0
2009-09-09 13:20:00,8.78,8.79,8.77,8.78,57400.0,7.6448,7.6535,7.6361,7.6448,57400.0
2009-09-09 13:30:00,8.78,8.8,8.77,8.79,158500.0,7.6448,7.6622,7.6361,7.6535,158500.0
2009-09-09 13:40:00,8.79,8.79,8.78,8.79,18800.0,7.6535,7.6535,7.6448,7.6535,18800.0
2009-09-09 13:50:00,8.79,8.81,8.78,8.8,92000.0,7.6535,7.6709,7.6448,7.6622,92000.0
2009-09-09 14:00:00,8.81,8.81,8.78,8.78,78600.0,7.6709,7.6709,7.6448,7.6448,78600.0
2009-09-09 14:10:00,8.79,8.79,8.75,8.75,117400.0,7.6535,7.6535,7.6187,7.6187,117400.0
2009-09-09 14:20:00,8.76,8.76,8.73,8.75,105400.0,7.6274,7.6274,7.6013,7.6187,105400.0
2009-09-09 14:30:00,8.74,8.79,8.74,8.78,141700.0,7.61,7.6535,7.61,7.6448,141700.0
2009-09-09 14:40:00,8.78,8.79,8.77,8.77,196100.0,7.6448,7.6535,7.6361,7.6361,196100.0
2009-09-09 14:50:00,8.77,8.77,8.75,8.75,170100.0,7.6361,7.6361,7.6187,7.6187,170100.0
2009-09-09 15:00:00,8.75,8.76,8.73,8.75,118500.0,7.6187,7.6274,7.6013,7.6187,118500.0
2009-09-09 15:10:00,8.76,8.77,8.75,8.76,119600.0,7.6274,7.6361,7.6187,7.6274,119600.0
2009-09-09 15:20:00,8.77,8.78,8.76,8.78,129900.0,7.6361,7.6448,7.6274,7.6448,129900.0
2009-09-09 15:30:00,8.78,8.78,8.76,8.78,224200.0,7.6448,7.6448,7.6274,7.6448,224200.0
2009-09-09 15:40:00,8.78,8.83,8.77,8.82,529800.0,7.6448,7.6884,7.6361,7.6797,529800.0
2009-09-09 15:50:00,8.81,8.82,8.81,8.82,605600.0,7.6709,7.6797,7.6709,7.6797,605600.0
2009-09-10 09:30:00,8.78,9.09,8.76,8.98,603700.0,7.6448,7.9147,7.6274,7.819,603700.0
2009-09-10 09:40:00,8.98,9.08,8.97,9.04,282200.0,7.819,7.906,7.8103,7.8712,282200.0
2009-09-10 09:50:00,9.05,9.12,9.04,9.08,427200.0,7.8799,7.9409,7.8712,7.906,427200.0
2009-09-10 10:00:00,9.08,9.18,9.08,9.08,447300.0,7.906,7.9931,7.906,7.906,447300.0
2009-09-10 10:10:00,9.08,9.12,9.06,9.06,252700.0,7.906,7.9409,7.8886,7.8886,252700.0
2009-09-10 10:20:00,9.06,9.06,9.01,9.04,287100.0,7.8886,7.8886,7.8451,7.8712,287100.0
2009-09-10 10:30:00,9.04,9.1,9.02,9.09,263700.0,7.8712,7.9234,7.8538,7.9147,263700.0
2009-09-10 10:40:00,9.09,9.1,9.03,9.05,137500.0,7.9147,7.9234,7.8625,7.8799,137500.0
2009-09-10 10:50:00,9.05,9.13,9.05,9.08,203600.0,7.8799,7.9496,7.8799,7.906,203600.0
2009-09-10 11:00:00,9.08,9.15,9.07,9.12,139200.0,7.906,7.967,7.8973,7.9409,139200.0
2009-09-10 11:10:00,9.12,9.13,9.08,9.1,108900.0,7.9409,7.9496,7.906,7.9234,108900.0
2009-09-10 11:20:00,9.1,9.11,9.1,9.11,79900.0,7.9234,7.9322,7.9234,7.9322,79900.0
2009-09-10 11:30:00,9.1,9.11,9.1,9.11,77800.0,7.9234,7.9322,7.9234,7.9322,77800.0
2009-09-10 11:40:00,9.12,9.13,9.1,9.1,101700.0,7.9409,7.9496,7.9234,7.9234,101700.0
2009-09-10 11:50:00,9.1,9.11,9.1,9.1,87900.0,7.9234,7.9322,7.9234,7.9234,87900.0
2009-09-10 12:00:00,9.1,9.14,9.1,9.14,115300.0,7.9234,7.9583,7.9234,7.9583,115300.0
2009-09-10 12:10:00,9.14,9.14,9.11,9.11,112700.0,7.9583,7.9583,7.9322,7.9322,112700.0
2009-09-10 12:20:00,9.12,9.14,9.11,9.13,79100.0,7.9409,7.9583,7.9322,7.9496,79100.0
2009-09-10 12:30:00,9.14,9.15,9.13,9.15,38900.0,7.9583,7.967,7.9496,7.967,38900.0
2009-09-10 12:40:00,9.15,9.17,9.15,9.17,74200.0,7.967,7.9844,7.967,7.9844,74200.0
2009-09-10 12:50:00,9.16,9.17,9.16,9.16,36500.0,7.9757,7.9844,7.9757,7.9757,36500.0
2009-09-10 13:00:00,9.16,9.17,9.14,9.17,199900.0,7.9757,7.9844,7.9583,7.9844,199900.0
2009-09-10 13:10:00,9.17,9.19,9.17,9.19,166200.0,7.9844,8.0018,7.9844,8.0018,166200.0
2009-09-10 13:20:00,9.19,9.19,9.17,9.17,50500.0,8.0018,8.0018,7.9844,7.9844,50500.0
2009-09-10 13:30:00,9.17,9.19,9.17,9.19,85800.0,7.9844,8.0018,7.9844,8.0018,85800.0
2009-09-10 13:40:00,9.19,9.23,9.19,9.23,172200.0,8.0018,8.0366,8.0018,8.0366,172200.0
2009-09-10 13:50:00,9.22,9.25,9.22,9.23,113600.0,8.0279,8.0541,8.0279,8.0366,113600.0
2009-09-10 14:00:00,9.23,9.25,9.22,9.22,235200.0,8.0366,8.0541,8.0279,8.0279,235200.0
2009-09-10 14:10:00,9.22,9.23,9.21,9.21,118000.0,8.0279,8.0366,8.0192,8.0192,118000.0
2009-09-10 14:20:00,9.21,9.22,9.21,9.21,54400.0,8.0192,8.0279,8.0192,8.0192,54400.0
2009-09-10 14:30:00,9.21,9.22,9.21,9.21,62200.0,8.0192,8.0279,8.0192,8.0192,62200.0
2009-09-10 14:40:00,9.22,9.22,9.21,9.21,87800.0,8.0279,8.0279,8.0192,8.0192,87800.0
2009-09-10 14:50:00,9.21,9.22,9.2,9.21,229800.0,8.0192,8.0279,8.0105,8.0192,229800.0
2009-09-10 15:00:00,9.21,9.24,9.21,9.22,329200.0,8.0192,8.0453,8.0192,8.0279,329200.0
2009-09-10 15:10:00,9.23,9.23,9.21,9.22,132100.0,8.0366,8.0366,8.0192,8.0279,132100.0
2009-09-10 15:20:00,9.22,9.24,9.2,9.24,335600.0,8.0279,8.0453,8.0105,8.0453,335600.0
2009-09-10 15:30:00,9.24,9.24,9.22,9.23,188800.0,8.0453,8.0453,8.0279,8.0366,188800.0
2009-09-10 15:40:00,9.23,9.23,9.22,9.23,348800.0,8.0366,8.0366,8.0279,8.0366,348800.0
2009-09-10 15:50:00,9.23,9.25,9.22,9.23,678200.0,8.0366,8.0541,8.0279,8.0366,678200.0
2009-09-11 09:30:00,9.32,9.35,9.25,9.34,545900.0,8.115,8.1411,8.0541,8.1324,545900.0
2009-09-11 09:40:00,9.33,9.37,9.28,9.37,181600.0,8.1237,8.1585,8.0802,8.1585,181600.0
2009-09-11 09:50:00,9.37,9.49,9.37,9.46,418100.0,8.1585,8.263,8.1585,8.2369,418100.0
2009-09-11 10:00:00,9.45,9.48,9.43,9.46,300500.0,8.2282,8.2543,8.2108,8.2369,300500.0
2009-09-11 10:10:00,9.45,9.45,9.4,9.41,226700.0,8.2282,8.2282,8.1847,8.1934,226700.0
2009-09-11 10:20:00,9.41,9.44,9.41,9.43,179700.0,8.1934,8.2195,8.1934,8.2108,179700.0
2009-09-11 10:30:00,9.43,9.46,9.41,9.45,200800.0,8.2108,8.2369,8.1934,8.2282,200800.0
2009-09-11 10:40:00,9.45,9.45,9.4,9.41,373000.0,8.2282,8.2282,8.1847,8.1934,373000.0
2009-09-11 10:50:00,9.41,9.44,9.39,9.44,162800.0,8.1934,8.2195,8.176,8.2195,162800.0
2009-09-11 11:00:00,9.44,9.45,9.41,9.45,232200.0,8.2195,8.2282,8.1934,8.2282,232200.0
2009-09-11 11:10:00,9.44,9.48,9.44,9.45,299900.0,8.2195,8.2543,8.2195,8.2282,299900.0
2009-09-11 11:20:00,9.46,9.46,9.43,9.44,241000.0,8.2369,8.2369,8.2108,8.2195,241000.0
2009-09-11 11:30:00,9.43,9.46,9.42,9.44,269700.0,8.2108,8.2369,8.2021,8.2195,269700.0
2009-09-11 11:40:00,9.44,9.44,9.4,9.4,236700.0,8.2195,8.2195,8.1847,8.1847,236700.0
2009-09-11 11:50:00,9.4,9.41,9.38,9.38,228600.0,8.1847,8.1934,8.1672,8.1672,228600.0
2009-09-11 12:00:00,9.39,9.39,9.38,9.39,74000.0,8.176,8.176,8.1672,8.176,74000.0
2009-09-11 12:10:00,9.38,9.42,9.38,9.41,190800.0,8.1672,8.2021,8.1672,8.1934,190800.0
2009-09-11 12:20:00,9.41,9.42,9.38,9.38,139600.0,8.1934,8.2021,8.1672,8.1672,139600.0
2009-09-11 12:30:00,9.38,9.39,9.31,9.31,215000.0,8.1672,8.176,8.1063,8.1063,215000.0
2009-09-11 12:40:00,9.31,9.34,9.3,9.33,210900.0,8.1063,8.1324,8.0976,8.1237,210900.0
2009-09-11 12:50:00,9.34,9.34,9.3,9.3,118400.0,8.1324,8.1324,8.0976,8.0976,118400.0
2009-09-11 13:00:00,9.3,9.31,9.29,9.29,75900.0,8.0976,8.1063,8.0889,8.0889,75900.0
2009-09-11 13:10:00,9.3,9.31,9.29,9.3,111600.0,8.0976,8.1063,8.0889,8.0976,111600.0
2009-09-11 13:20:00,9.3,9.31,9.3,9.3,53700.0,8.0976,8.1063,8.0976,8.0976,53700.0
2009-09-11 13:30:00,9.3,9.31,9.3,9.3,52600.0,8.0976,8.1063,8.0976,8.0976,52600.0
2009-09-11 13:40:00,9.31,9.31,9.3,9.3,78500.0,8.1063,8.1063,8.0976,8.0976,78500.0
2009-09-11 13:50:00,9.3,9.33,9.29,9.29,224400.0,8.0976,8.1237,8.0889,8.0889,224400.0
2009-09-11 14:00:00,9.29,9.3,9.27,9.3,166800.0,8.0889,8.0976,8.0715,8.0976,166800.0
2009-09-11 14:10:00,9.3,9.3,9.27,9.27,118400.0,8.0976,8.0976,8.0715,8.0715,118400.0
2009-09-11 14:20:00,9.28,9.28,9.26,9.26,223600.0,8.0802,8.0802,8.0628,8.0628,223600.0
2009-09-11 14:30:00,9.26,9.32,9.26,9.29,421100.0,8.0628,8.115,8.0628,8.0889,421100.0
2009-09-11 14:40:00,9.29,9.31,9.27,9.31,219700.0,8.0889,8.1063,8.0715,8.1063,219700.0
2009-09-11 14:50:00,9.31,9.32,9.28,9.28,324700.0,8.1063,8.115,8.0802,8.0802,324700.0
2009-09-11 15:00:00,9.28,9.3,9.26,9.3,198800.0,8.0802,8.0976,8.0628,8.0976,198800.0
2009-09-11 15:10:00,9.3,9.3,9.28,9.3,112900.0,8.0976,8.0976,8.0802,8.0976,112900.0
2009-09-11 15:20:00,9.3,9.35,9.29,9.31,390200.0,8.0976,8.1411,8.0889,8.1063,390200.0
2009-09-11 15:30:00,9.31,9.34,9.29,9.3,343400.0,8.1063,8.1324,8.0889,8.0976,343400.0
2009-09-11 15:40:00,9.29,9.35,9.29,9.33,358500.0,8.0889,8.1411,8.0889,8.1237,358500.0
2009-09-11 15:50:00,9.34,9.36,9.32,9.32,607700.0,8.1324,8.1498,8.115,8.115,607700.0
2009-09-14 09:30:00,9.14,9.2,9.05,9.2,298000.0,7.9583,8.0105,7.8799,8.0105,298000.0
2009-09-14 09:40:00,9.2,9.2,9.1,9.1,267300.0,8.0105,8.0105,7.9234,7.9234,267300.0
2009-09-14 09:50:00,9.09,9.17,9.06,9.16,448300.0,7.9147,7.9844,7.8886,7.9757,448300.0
2009-09-14 10:00:00,9.16,9.23,9.12,9.23,144500.0,7.9757,8.0366,7.9409,8.0366,144500.0
2009-09-14 10:10:00,9.23,9.36,9.21,9.32,264300.0,8.0366,8.1498,8.0192,8.115,264300.0
2009-09-14 10:20:00,9.33,9.39,9.33,9.35,82700.0,8.1237,8.176,8.1237,8.1411,82700.0
2009-09-14 10:30:00,9.35,9.36,9.34,9.35,77100.0,8.1411,8.1498,8.1324,8.1411,77100.0
2009-09-14 10:40:00,9.34,9.42,9.34,9.37,152100.0,8.1324,8.2021,8.1324,8.1585,152100.0
2009-09-14 10:50:00,9.37,9.4,9.36,9.38,141200.0,8.1585,8.1847,8.1498,8.1672,141200.0
2009-09-14 11:00:00,9.38,9.4,9.37,9.39,86800.0,8.1672,8.1847,8.1585,8.176,86800.0
2009-09-14 11:10:00,9.39,9.41,9.38,9.41,87900.0,8.176,8.1934,8.1672,8.1934,87900.0
2009-09-14 11:20:00,9.41,9.43,9.38,9.4,78900.0,8.1934,8.2108,8.1672,8.1847,78900.0
2009-09-14 11:30:00,9.4,9.41,9.35,9.37,136900.0,8.1847,8.1934,8.1411,8.1585,136900.0
2009-09-14 11:40:00,9.37,9.37,9.35,9.36,167300.0,8.1585,8.1585,8.1411,8.1498,167300.0
2009-09-14 11:50:00,9.35,9.38,9.34,9.35,73900.0,8.1411,8.1672,8.1324,8.1411,73900.0
2009-09-14 12:00:00,9.35,9.37,9.33,9.34,70200.0,8.1411,8.1585,8.1237,8.1324,70200.0
2009-09-14 12:10:00,9.34,9.34,9.3,9.31,70000.0,8.1324,8.1324,8.0976,8.1063,70000.0
2009-09-14 12:20:00,9.31,9.37,9.31,9.34,109900.0,8.1063,8.1585,8.1063,8.1324,109900.0
2009-09-14 12:30:00,9.34,9.34,9.32,9.33,132200.0,8.1324,8.1324,8.115,8.1237,132200.0
2009-09-14 12:40:00,9.32,9.38,9.32,9.35,190900.0,8.115,8.1672,8.115,8.1411,190900.0
2009-09-14 12:50:00,9.35,9.35,9.34,9.35,21400.0,8.1411,8.1411,8.1324,8.1411,21400.0
2009-09-14 13:00:00,9.35,9.35,9.33,9.34,25800.0,8.1411,8.1411,8.1237,8.1324,25800.0
2009-09-14 13:10:00,9.34,9.34,9.33,9.33,29400.0,8.1324,8.1324,8.1237,8.1237,29400.0
2009-09-14 13:20:00,9.33,9.36,9.33,9.35,50700.0,8.1237,8.1498,8.1237,8.1411,50700.0
2009-09-14 13:30:00,9.36,9.42,9.35,9.41,109400.0,8.1498,8.2021,8.1411,8.1934,109400.0
2009-09-14 13:40:00,9.42,9.42,9.4,9.4,27400.0,8.2021,8.2021,8.1847,8.1847,27400.0
2009-09-14 13:50:00,9.4,9.44,9.4,9.43,143500.0,8.1847,8.2195,8.1847,8.2108,143500.0
2009-09-14 14:00:00,9.42,9.46,9.42,9.46,218900.0,8.2021,8.2369,8.2021,8.2369,218900.0
2009-09-14 14:10:00,9.45,9.47,9.45,9.47,68700.0,8.2282,8.2456,8.2282,8.2456,68700.0
2009-09-14 14:20:00,9.46,9.5,9.46,9.49,101400.0,8.2369,8.2717,8.2369,8.263,101400.0
2009-09-14 14:30:00,9.5,9.54,9.49,9.52,173900.0,8.2717,8.3066,8.263,8.2891,173900.0
2009-09-14 14:40:00,9.51,9.52,9.5,9.5,66700.0,8.2804,8.2891,8.2717,8.2717,66700.0
2009-09-14 14:50:00,9.51,9.53,9.5,9.51,168500.0,8.2804,8.2979,8.2717,8.2804,168500.0
2009-09-14 15:00:00,9.52,9.53,9.51,9.53,71000.0,8.2891,8.2979,8.2804,8.2979,71000.0
2009-09-14 15:10:00,9.52,9.53,9.51,9.51,96200.0,8.2891,8.2979,8.2804,8.2804,96200.0
2009-09-14 15:20:00,9.52,9.53,9.51,9.52,133300.0,8.2891,8.2979,8.2804,8.2891,133300.0
2009-09-14 15:30:00,9.52,9.52,9.51,9.52,131600.0,8.2891,8.2891,8.2804,8.2891,131600.0
2009-09-14 15:40:00,9.52,9.53,9.49,9.5,369200.0,8.2891,8.2979,8.263,8.2717,369200.0
2009-09-14 15:50:00,9.51,9.54,9.5,9.54,462200.0,8.2804,8.3066,8.2717,8.3066,462200.0
2009-09-15 09:30:00,9.51,9.64,9.38,9.62,402200.0,8.2804,8.3936,8.1672,8.3762,402200.0
2009-09-15 09:40:00,9.63,9.74,9.63,9.69,328500.0,8.3849,8.4807,8.3849,8.4372,328500.0
2009-09-15 09:50:00,9.68,9.68,9.57,9.59,221700.0,8.4285,8.4285,8.3327,8.3501,221700.0
2009-09-15 10:00:00,9.59,9.63,9.52,9.58,276300.0,8.3501,8.3849,8.2891,8.3414,276300.0
2009-09-15 10:10:00,9.58,9.59,9.52,9.58,155400.0,8.3414,8.3501,8.2891,8.3414,155400.0
2009-09-15 10:20:00,9.58,9.62,9.56,9.62,170800.0,8.3414,8.3762,8.324,8.3762,170800.0
2009-09-15 10:30:00,9.61,9.66,9.59,9.64,109400.0,8.3675,8.411,8.3501,8.3936,109400.0
2009-09-15 10:40:00,9.63,9.68,9.62,9.65,67800.0,8.3849,8.4285,8.3762,8.4023,67800.0
2009-09-15 10:50:00,9.65,9.7,9.62,9.68,108000.0,8.4023,8.4459,8.3762,8.4285,108000.0
2009-09-15 11:00:00,9.67,9.71,9.67,9.71,98200.0,8.4198,8.4546,8.4198,8.4546,98200.0
2009-09-15 11:10:00,9.71,9.73,9.69,9.7,135000.0,8.4546,8.472,8.4372,8.4459,135000.0
2009-09-15 11:20:00,9.71,9.72,9.66,9.7,101500.0,8.4546,8.4633,8.411,8.4459,101500.0
2009-09-15 11:30:00,9.71,9.74,9.7,9.72,50900.0,8.4546,8.4807,8.4459,8.4633,50900.0
2009-09-15 11:40:00,9.73,9.76,9.72,9.76,102000.0,8.472,8.4981,8.4633,8.4981,102000.0
2009-09-15 11:50:00,9.76,9.82,9.76,9.79,286700.0,8.4981,8.5504,8.4981,8.5242,286700.0
2009-09-15 12:00:00,9.79,9.81,9.78,9.79,111100.0,8.5242,8.5417,8.5155,8.5242,111100.0
2009-09-15 12:10:00,9.8,9.86,9.79,9.86,167200.0,8.5329,8.5852,8.5242,8.5852,167200.0
2009-09-15 12:20:00,9.85,9.86,9.74,9.74,346800.0,8.5765,8.5852,8.4807,8.4807,346800.0
2009-09-15 12:30:00,9.74,9.79,9.73,9.78,85300.0,8.4807,8.5242,8.472,8.5155,85300.0
2009-09-15 12:40:00,9.79,9.8,9.77,9.78,98300.0,8.5242,8.5329,8.5068,8.5155,98300.0
2009-09-15 12:50:00,9.78,9.79,9.77,9.77,89600.0,8.5155,8.5242,8.5068,8.5068,89600.0
2009-09-15 13:00:00,9.78,9.78,9.76,9.76,56300.0,8.5155,8.5155,8.4981,8.4981,56300.0
2009-09-15 13:10:00,9.76,9.83,9.76,9.8,155800.0,8.4981,8.5591,8.4981,8.5329,155800.0
2009-09-15 13:20:00,9.81,9.82,9.8,9.8,53200.0,8.5417,8.5504,8.5329,8.5329,53200.0
2009-09-15 13:30:00,9.8,9.81,9.77,9.77,41700.0,8.5329,8.5417,8.5068,8.5068,41700.0
2009-09-15 13:40:00,9.78,9.8,9.77,9.8,44600.0,8.5155,8.5329,8.5068,8.5329,44600.0
2009-09-15 13:50:00,9.8,9.8,9.77,9.78,64100.0,8.5329,8.5329,8.5068,8.5155,64100.0
2009-09-15 14:00:00,9.79,9.8,9.78,9.79,52200.0,8.5242,8.5329,8.5155,8.5242,52200.0
2009-09-15 14:10:00,9.8,9.81,9.79,9.8,50300.0,8.5329,8.5417,8.5242,8.5329,50300.0
2009-09-15 14:20:00,9.81,9.82,9.8,9.82,93000.0,8.5417,8.5504,8.5329,8.5504,93000.0
2009-09-15 14:30:00,9.82,9.82,9.73,9.73,250900.0,8.5504,8.5504,8.472,8.472,250900.0
2009-09-15 14:40:00,9.74,9.74,9.71,9.71,80800.0,8.4807,8.4807,8.4546,8.4546,80800.0
2009-09-15 14:50:00,9.72,9.73,9.69,9.71,245300.0,8.4633,8.472,8.4372,8.4546,245300.0
2009-09-15 15:00:00,9.71,9.71,9.69,9.7,61300.0,8.4546,8.4546,8.4372,8.4459,61300.0
2009-09-15 15:10:00,9.7,9.75,9.69,9.74,115200.0,8.4459,8.4894,8.4372,8.4807,115200.0
2009-09-15 15:20:00,9.75,9.8,9.74,9.77,122700.0,8.4894,8.5329,8.4807,8.5068,122700.0
2009-09-15 15:30:00,9.77,9.78,9.72,9.73,164100.0,8.5068,8.5155,8.4633,8.472,164100.0
2009-09-15 15:40:00,9.74,9.74,9.69,9.7,193300.0,8.4807,8.4807,8.4372,8.4459,193300.0
2009-09-15 15:50:00,9.7,9.72,9.68,9.71,596300.0,8.4459,8.4633,8.4285,8.4546,596300.0
2009-09-16 09:30:00,9.85,9.85,9.73,9.78,345600.0,8.5765,8.5765,8.472,8.5155,345600.0
2009-09-16 09:40:00,9.77,9.8,9.67,9.7,229400.0,8.5068,8.5329,8.4198,8.4459,229400.0
2009-09-16 09:50:00,9.69,9.92,9.66,9.91,477500.0,8.4372,8.6374,8.411,8.6287,477500.0
2009-09-16 10:00:00,9.91,9.93,9.9,9.9,179700.0,8.6287,8.6461,8.62,8.62,179700.0
2009-09-16 10:10:00,9.9,9.95,9.9,9.93,195400.0,8.62,8.6636,8.62,8.6461,195400.0
2009-09-16 10:20:00,9.93,9.93,9.88,9.91,186100.0,8.6461,8.6461,8.6026,8.6287,186100.0
2009-09-16 10:30:00,9.91,9.99,9.91,9.94,257200.0,8.6287,8.6984,8.6287,8.6548,257200.0
2009-09-16 10:40:00,9.94,10.0,9.94,9.97,162800.0,8.6548,8.7071,8.6548,8.681,162800.0
2009-09-16 10:50:00,9.97,9.98,9.92,9.92,124400.0,8.681,8.6897,8.6374,8.6374,124400.0
2009-09-16 11:00:00,9.92,9.92,9.87,9.9,248500.0,8.6374,8.6374,8.5939,8.62,248500.0
2009-09-16 11:10:00,9.9,9.99,9.89,9.99,240500.0,8.62,8.6984,8.6113,8.6984,240500.0
2009-09-16 11:20:00,9.99,10.0,9.96,9.99,356300.0,8.6984,8.7071,8.6723,8.6984,356300.0
2009-09-16 11:30:00,9.99,10.09,9.98,10.04,696400.0,8.6984,8.7855,8.6897,8.7419,696400.0
2009-09-16 11:40:00,10.04,10.16,10.03,10.12,492000.0,8.7419,8.8464,8.7332,8.8116,492000.0
2009-09-16 11:50:00,10.12,10.16,10.12,10.14,296700.0,8.8116,8.8464,8.8116,8.829,296700.0
2009-09-16 12:00:00,10.14,10.2,10.11,10.14,343800.0,8.829,8.8812,8.8029,8.829,343800.0
2009-09-16 12:10:00,10.14,10.17,10.11,10.17,149600.0,8.829,8.8551,8.8029,8.8551,149600.0
2009-09-16 12:20:00,10.16,10.18,10.14,10.14,72000.0,8.8464,8.8638,8.829,8.829,72000.0
2009-09-16 12:30:00,10.14,10.15,10.1,10.11,88000.0,8.829,8.8377,8.7942,8.8029,88000.0
2009-09-16 12:40:00,10.11,10.12,10.1,10.11,31400.0,8.8029,8.8116,8.7942,8.8029,31400.0
2009-09-16 12:50:00,10.11,10.11,10.06,10.09,230600.0,8.8029,8.8029,8.7593,8.7855,230600.0
2009-09-16 13:00:00,10.09,10.11,10.06,10.11,371000.0,8.7855,8.8029,8.7593,8.8029,371000.0
2009-09-16 13:10:00,10.1,10.15,10.1,10.15,378000.0,8.7942,8.8377,8.7942,8.8377,378000.0
2009-09-16 13:20:00,10.15,10.16,10.13,10.13,204800.0,8.8377,8.8464,8.8203,8.8203,204800.0
2009-09-16 13:30:00,10.13,10.16,10.12,10.15,200700.0,8.8203,8.8464,8.8116,8.8377,200700.0
2009-09-16 13:40:00,10.15,10.16,10.13,10.14,321400.0,8.8377,8.8464,8.8203,8.829,321400.0
2009-09-16 13:50:00,10.13,10.15,10.09,10.09,254300.0,8.8203,8.8377,8.7855,8.7855,254300.0
2009-09-16 14:00:00,10.09,10.1,10.06,10.09,210500.0,8.7855,8.7942,8.7593,8.7855,210500.0
2009-09-16 14:10:00,10.09,10.11,10.06,10.09,94000.0,8.7855,8.8029,8.7593,8.7855,94000.0
2009-09-16 14:20:00,10.09,10.1,10.0,10.01,358100.0,8.7855,8.7942,8.7071,8.7158,358100.0
2009-09-16 14:30:00,10.01,10.02,9.96,9.96,402900.0,8.7158,8.7245,8.6723,8.6723,402900.0
2009-09-16 14:40:00,9.96,10.0,9.89,9.96,460800.0,8.6723,8.7071,8.6113,8.6723,460800.0
2009-09-16 14:50:00,9.96,9.99,9.88,9.89,469000.0,8.6723,8.6984,8.6026,8.6113,469000.0
2009-09-16 15:00:00,9.89,9.92,9.84,9.86,530400.0,8.6113,8.6374,8.5678,8.5852,530400.0
2009-09-16 15:10:00,9.87,9.91,9.86,9.89,288800.0,8.5939,8.6287,8.5852,8.6113,288800.0
2009-09-16 15:20:00,9.89,9.91,9.86,9.86,257900.0,8.6113,8.6287,8.5852,8.5852,257900.0
2009-09-16 15:30:00,9.87,9.9,9.85,9.89,306300.0,8.5939,8.62,8.5765,8.6113,306300.0
2009-09-16 15:40:00,9.9,9.91,9.87,9.89,281600.0,8.62,8.6287,8.5939,8.6113,281600.0
2009-09-16 15:50:00,9.89,9.9,9.85,9.87,500000.0,8.6113,8.62,8.5765,8.5939,500000.0
2009-09-17 09:30:00,9.94,10.11,9.94,10.05,374200.0,8.6548,8.8029,8.6548,8.7506,374200.0
2009-09-17 09:40:00,10.05,10.12,10.03,10.09,269400.0,8.7506,8.8116,8.7332,8.7855,269400.0
2009-09-17 09:50:00,10.09,10.13,10.06,10.08,485300.0,8.7855,8.8203,8.7593,8.7767,485300.0
2009-09-17 10:00:00,10.08,10.1,9.99,9.99,619400.0,8.7767,8.7942,8.6984,8.6984,619400.0
2009-09-17 10:10:00,9.99,10.04,9.96,10.0,431300.0,8.6984,8.7419,8.6723,8.7071,431300.0
2009-09-17 10:20:00,10.0,10.0,9.93,9.96,491700.0,8.7071,8.7071,8.6461,8.6723,491700.0
2009-09-17 10:30:00,9.95,9.97,9.88,9.88,426000.0,8.6636,8.681,8.6026,8.6026,426000.0
2009-09-17 10:40:00,9.88,9.9,9.85,9.87,152400.0,8.6026,8.62,8.5765,8.5939,152400.0
2009-09-17 10:50:00,9.88,9.9,9.84,9.84,211400.0,8.6026,8.62,8.5678,8.5678,211400.0
2009-09-17 11:00:00,9.85,9.85,9.82,9.83,153700.0,8.5765,8.5765,8.5504,8.5591,153700.0
2009-09-17 11:10:00,9.83,9.85,9.82,9.84,225900.0,8.5591,8.5765,8.5504,8.5678,225900.0
2009-09-17 11:20:00,9.84,9.9,9.79,9.9,383400.0,8.5678,8.62,8.5242,8.62,383400.0
2009-09-17 11:30:00,9.9,9.9,9.85,9.85,131600.0,8.62,8.62,8.5765,8.5765,131600.0
2009-09-17 11:40:00,9.86,9.87,9.84,9.84,94600.0,8.5852,8.5939,8.5678,8.5678,94600.0
2009-09-17 11:50:00,9.84,9.84,9.75,9.76,385600.0,8.5678,8.5678,8.4894,8.4981,385600.0
2009-09-17 12:00:00,9.76,9.77,9.72,9.76,216200.0,8.4981,8.5068,8.4633,8.4981,216200.0
2009-09-17 12:10:00,9.76,9.77,9.63,9.63,493600.0,8.4981,8.5068,8.3849,8.3849,493600.0
2009-09-17 12:20:00,9.63,9.7,9.61,9.7,156000.0,8.3849,8.4459,8.3675,8.4459,156000.0
2009-09-17 12:30:00,9.7,9.71,9.68,9.69,151400.0,8.4459,8.4546,8.4285,8.4372,151400.0
2009-09-17 12:40:00,9.7,9.7,9.58,9.61,309300.0,8.4459,8.4459,8.3414,8.3675,309300.0
2009-09-17 12:50:00,9.61,9.65,9.58,9.6,328900.0,8.3675,8.4023,8.3414,8.3588,328900.0
2009-09-17 13:00:00,9.59,9.61,9.57,9.59,439800.0,8.3501,8.3675,8.3327,8.3501,439800.0
2009-09-17 13:10:00,9.6,9.65,9.59,9.6,205000.0,8.3588,8.4023,8.3501,8.3588,205000.0
2009-09-17 13:20:00,9.6,9.62,9.53,9.55,336900.0,8.3588,8.3762,8.2979,8.3153,336900.0
2009-09-17 13:30:00,9.55,9.62,9.52,9.62,172500.0,8.3153,8.3762,8.2891,8.3762,172500.0
2009-09-17 13:40:00,9.61,9.68,9.61,9.68,110300.0,8.3675,8.4285,8.3675,8.4285,110300.0
2009-09-17 13:50:00,9.68,9.74,9.68,9.71,190800.0,8.4285,8.4807,8.4285,8.4546,190800.0
2009-09-17 14:00:00,9.71,9.76,9.7,9.76,192900.0,8.4546,8.4981,8.4459,8.4981,192900.0
2009-09-17 14:10:00,9.76,9.78,9.75,9.76,147400.0,8.4981,8.5155,8.4894,8.4981,147400.0
2009-09-17 14:20:00,9.75,9.78,9.75,9.78,187900.0,8.4894,8.5155,8.4894,8.5155,187900.0
2009-09-17 14:30:00,9.78,9.8,9.75,9.78,165100.0,8.5155,8.5329,8.4894,8.5155,165100.0
2009-09-17 14:40:00,9.78,9.81,9.77,9.81,293500.0,8.5155,8.5417,8.5068,8.5417,293500.0
2009-09-17 14:50:00,9.81,9.83,9.74,9.74,147100.0,8.5417,8.5591,8.4807,8.4807,147100.0
2009-09-17 15:00:00,9.74,9.75,9.7,9.72,393000.0,8.4807,8.4894,8.4459,8.4633,393000.0
2009-09-17 15:10:00,9.73,9.73,9.7,9.7,106700.0,8.472,8.472,8.4459,8.4459,106700.0
2009-09-17 15:20:00,9.71,9.76,9.7,9.73,165500.0,8.4546,8.4981,8.4459,8.472,165500.0
2009-09-17 15:30:00,9.72,9.74,9.71,9.73,224300.0,8.4633,8.4807,8.4546,8.472,224300.0
2009-09-17 15:40:00,9.74,9.74,9.69,9.7,404700.0,8.4807,8.4807,8.4372,8.4459,404700.0
2009-09-17 15:50:00,9.71,9.72,9.7,9.72,436800.0,8.4546,8.4633,8.4459,8.4633,436800.0
2009-09-18 09:30:00,9.85,9.86,9.76,9.79,1085500.0,8.5765,8.5852,8.4981,8.5242,1085500.0
2009-09-18 09:40:00,9.78,9.79,9.71,9.71,264300.0,8.5155,8.5242,8.4546,8.4546,264300.0
2009-09-18 09:50:00,9.71,9.72,9.67,9.68,131300.0,8.4546,8.4633,8.4198,8.4285,131300.0
2009-09-18 10:00:00,9.68,9.69,9.57,9.6,190800.0,8.4285,8.4372,8.3327,8.3588,190800.0
2009-09-18 10:10:00,9.61,9.64,9.58,9.61,195800.0,8.3675,8.3936,8.3414,8.3675,195800.0
2009-09-18 10:20:00,9.6,9.64,9.57,9.57,85800.0,8.3588,8.3936,8.3327,8.3327,85800.0
2009-09-18 10:30:00,9.57,9.69,9.57,9.65,191300.0,8.3327,8.4372,8.3327,8.4023,191300.0
2009-09-18 10:40:00,9.65,9.71,9.65,9.69,138400.0,8.4023,8.4546,8.4023,8.4372,138400.0
2009-09-18 10:50:00,9.71,9.77,9.7,9.73,157100.0,8.4546,8.5068,8.4459,8.472,157100.0
2009-09-18 11:00:00,9.74,9.75,9.72,9.72,82900.0,8.4807,8.4894,8.4633,8.4633,82900.0
2009-09-18 11:10:00,9.72,9.73,9.67,9.72,313500.0,8.4633,8.472,8.4198,8.4633,313500.0
2009-09-18 11:20:00,9.72,9.74,9.7,9.7,37000.0,8.4633,8.4807,8.4459,8.4459,37000.0
2009-09-18 11:30:00,9.7,9.7,9.65,9.66,107100.0,8.4459,8.4459,8.4023,8.411,107100.0
2009-09-18 11:40:00,9.66,9.67,9.61,9.61,158700.0,8.411,8.4198,8.3675,8.3675,158700.0
2009-09-18 11:50:00,9.62,9.63,9.59,9.59,149800.0,8.3762,8.3849,8.3501,8.3501,149800.0
2009-09-18 12:00:00,9.59,9.59,9.55,9.56,234300.0,8.3501,8.3501,8.3153,8.324,234300.0
2009-09-18 12:10:00,9.57,9.57,9.56,9.56,44400.0,8.3327,8.3327,8.324,8.324,44400.0
2009-09-18 12:20:00,9.56,9.57,9.56,9.56,12300.0,8.324,8.3327,8.324,8.324,12300.0
2009-09-18 12:30:00,9.57,9.66,9.56,9.65,217700.0,8.3327,8.411,8.324,8.4023,217700.0
2009-09-18 12:40:00,9.66,9.71,9.65,9.71,103900.0,8.411,8.4546,8.4023,8.4546,103900.0
2009-09-18 12:50:00,9.71,9.78,9.7,9.78,175600.0,8.4546,8.5155,8.4459,8.5155,175600.0
2009-09-18 13:00:00,9.78,9.8,9.77,9.8,96600.0,8.5155,8.5329,8.5068,8.5329,96600.0
2009-09-18 13:10:00,9.79,9.8,9.75,9.78,201700.0,8.5242,8.5329,8.4894,8.5155,201700.0
2009-09-18 13:20:00,9.79,9.85,9.78,9.83,215000.0,8.5242,8.5765,8.5155,8.5591,215000.0
2009-09-18 13:30:00,9.84,9.84,9.8,9.82,198600.0,8.5678,8.5678,8.5329,8.5504,198600.0
2009-09-18 13:40:00,9.82,9.84,9.81,9.82,91200.0,8.5504,8.5678,8.5417,8.5504,91200.0
2009-09-18 13:50:00,9.82,9.82,9.74,9.76,267300.0,8.5504,8.5504,8.4807,8.4981,267300.0
2009-09-18 14:00:00,9.77,9.8,9.76,9.78,141200.0,8.5068,8.5329,8.4981,8.5155,141200.0
2009-09-18 14:10:00,9.78,9.79,9.74,9.75,253500.0,8.5155,8.5242,8.4807,8.4894,253500.0
2009-09-18 14:20:00,9.75,9.76,9.72,9.72,77100.0,8.4894,8.4981,8.4633,8.4633,77100.0
2009-09-18 14:30:00,9.73,9.73,9.7,9.72,155600.0,8.472,8.472,8.4459,8.4633,155600.0
2009-09-18 14:40:00,9.72,9.73,9.69,9.7,82100.0,8.4633,8.472,8.4372,8.4459,82100.0
2009-09-18 14:50:00,9.7,9.71,9.66,9.67,157900.0,8.4459,8.4546,8.411,8.4198,157900.0
2009-09-18 15:00:00,9.68,9.7,9.67,9.7,185000.0,8.4285,8.4459,8.4198,8.4459,185000.0
2009-09-18 15:10:00,9.7,9.72,9.68,9.68,215700.0,8.4459,8.4633,8.4285,8.4285,215700.0
2009-09-18 15:20:00,9.68,9.75,9.68,9.75,214900.0,8.4285,8.4894,8.4285,8.4894,214900.0
2009-09-18 15:30:00,9.74,9.75,9.7,9.7,302200.0,8.4807,8.4894,8.4459,8.4459,302200.0
2009-09-18 15:40:00,9.7,9.71,9.68,9.7,342700.0,8.4459,8.4546,8.4285,8.4459,342700.0
2009-09-18 15:50:00,9.69,9.7,9.66,9.67,932400.0,8.4372,8.4459,8.411,8.4198,932400.0
2009-09-21 09:30:00,9.61,9.64,9.46,9.61,316400.0,8.3675,8.3936,8.2369,8.3675,316400.0
2009-09-21 09:40:00,9.61,9.7,9.55,9.55,523700.0,8.3675,8.4459,8.3153,8.3153,523700.0
2009-09-21 09:50:00,9.56,9.6,9.51,9.55,312500.0,8.324,8.3588,8.2804,8.3153,312500.0
2009-09-21 10:00:00,9.55,9.7,9.5,9.7,372800.0,8.3153,8.4459,8.2717,8.4459,372800.0
2009-09-21 10:10:00,9.69,9.74,9.65,9.73,321100.0,8.4372,8.4807,8.4023,8.472,321100.0
2009-09-21 10:20:00,9.73,9.81,9.73,9.76,179500.0,8.472,8.5417,8.472,8.4981,179500.0
2009-09-21 10:30:00,9.76,9.8,9.69,9.73,234800.0,8.4981,8.5329,8.4372,8.472,234800.0
2009-09-21 10:40:00,9.73,9.73,9.68,9.69,156300.0,8.472,8.472,8.4285,8.4372,156300.0
2009-09-21 10:50:00,9.7,9.75,9.68,9.75,93200.0,8.4459,8.4894,8.4285,8.4894,93200.0
2009-09-21 11:00:00,9.74,9.75,9.69,9.74,101400.0,8.4807,8.4894,8.4372,8.4807,101400.0
2009-09-21 11:10:00,9.74,9.76,9.7,9.75,137300.0,8.4807,8.4981,8.4459,8.4894,137300.0
2009-09-21 11:20:00,9.74,9.74,9.69,9.7,142600.0,8.4807,8.4807,8.4372,8.4459,142600.0
2009-09-21 11:30:00,9.7,9.73,9.7,9.71,82500.0,8.4459,8.472,8.4459,8.4546,82500.0
2009-09-21 11:40:00,9.71,9.73,9.7,9.71,91500.0,8.4546,8.472,8.4459,8.4546,91500.0
2009-09-21 11:50:00,9.71,9.72,9.69,9.71,63100.0,8.4546,8.4633,8.4372,8.4546,63100.0
2009-09-21 12:00:00,9.71,9.73,9.71,9.71,57700.0,8.4546,8.472,8.4546,8.4546,57700.0
2009-09-21 12:10:00,9.72,9.74,9.71,9.74,121200.0,8.4633,8.4807,8.4546,8.4807,121200.0
2009-09-21 12:20:00,9.74,9.77,9.73,9.76,92400.0,8.4807,8.5068,8.472,8.4981,92400.0
2009-09-21 12:30:00,9.75,9.76,9.75,9.75,44800.0,8.4894,8.4981,8.4894,8.4894,44800.0
2009-09-21 12:40:00,9.76,9.76,9.7,9.7,168400.0,8.4981,8.4981,8.4459,8.4459,168400.0
2009-09-21 12:50:00,9.69,9.74,9.67,9.7,143100.0,8.4372,8.4807,8.4198,8.4459,143100.0
2009-09-21 13:00:00,9.71,9.71,9.65,9.65,83600.0,8.4546,8.4546,8.4023,8.4023,83600.0
2009-09-21 13:10:00,9.65,9.68,9.65,9.68,65900.0,8.4023,8.4285,8.4023,8.4285,65900.0
2009-09-21 13:20:00,9.67,9.72,9.67,9.71,80100.0,8.4198,8.4633,8.4198,8.4546,80100.0
2009-09-21 13:30:00,9.72,9.75,9.71,9.73,135500.0,8.4633,8.4894,8.4546,8.472,135500.0
2009-09-21 13:40:00,9.73,9.75,9.72,9.73,119900.0,8.472,8.4894,8.4633,8.472,119900.0
2009-09-21 13:50:00,9.73,9.75,9.71,9.74,131800.0,8.472,8.4894,8.4546,8.4807,131800.0
2009-09-21 14:00:00,9.73,9.78,9.73,9.74,123100.0,8.472,8.5155,8.472,8.4807,123100.0
2009-09-21 14:10:00,9.74,9.76,9.72,9.74,222600.0,8.4807,8.4981,8.4633,8.4807,222600.0
2009-09-21 14:20:00,9.75,9.75,9.73,9.74,89000.0,8.4894,8.4894,8.472,8.4807,89000.0
2009-09-21 14:30:00,9.74,9.77,9.73,9.74,183500.0,8.4807,8.5068,8.472,8.4807,183500.0
2009-09-21 14:40:00,9.75,9.78,9.73,9.78,160100.0,8.4894,8.5155,8.472,8.5155,160100.0
2009-09-21 14:50:00,9.78,9.8,9.73,9.73,265500.0,8.5155,8.5329,8.472,8.472,265500.0
2009-09-21 15:00:00,9.73,9.8,9.73,9.79,188400.0,8.472,8.5329,8.472,8.5242,188400.0
2009-09-21 15:10:00,9.79,9.84,9.76,9.83,314000.0,8.5242,8.5678,8.4981,8.5591,314000.0
2009-09-21 15:20:00,9.82,9.83,9.8,9.8,149200.0,8.5504,8.5591,8.5329,8.5329,149200.0
2009-09-21 15:30:00,9.81,9.81,9.76,9.78,321800.0,8.5417,8.5417,8.4981,8.5155,321800.0
2009-09-21 15:40:00,9.79,9.79,9.74,9.74,181700.0,8.5242,8.5242,8.4807,8.4807,181700.0
2009-09-21 15:50:00,9.75,9.78,9.73,9.77,406800.0,8.4894,8.5155,8.472,8.5068,406800.0
2009-09-22 09:30:00,9.84,9.87,9.71,9.86,223800.0,8.5678,8.5939,8.4546,8.5852,223800.0
2009-09-22 09:40:00,9.87,9.92,9.8,9.81,214100.0,8.5939,8.6374,8.5329,8.5417,214100.0
2009-09-22 09:50:00,9.8,9.82,9.67,9.68,271000.0,8.5329,8.5504,8.4198,8.4285,271000.0
2009-09-22 10:00:00,9.68,9.69,9.62,9.67,242500.0,8.4285,8.4372,8.3762,8.4198,242500.0
2009-09-22 10:10:00,9.67,9.74,9.66,9.67,276100.0,8.4198,8.4807,8.411,8.4198,276100.0
2009-09-22 10:20:00,9.67,9.72,9.66,9.68,97500.0,8.4198,8.4633,8.411,8.4285,97500.0
2009-09-22 10:30:00,9.67,9.68,9.64,9.65,143600.0,8.4198,8.4285,8.3936,8.4023,143600.0
2009-09-22 10:40:00,9.65,9.68,9.6,9.6,232500.0,8.4023,8.4285,8.3588,8.3588,232500.0
2009-09-22 10:50:00,9.6,9.63,9.58,9.59,180500.0,8.3588,8.3849,8.3414,8.3501,180500.0
2009-09-22 11:00:00,9.58,9.6,9.58,9.59,112300.0,8.3414,8.3588,8.3414,8.3501,112300.0
2009-09-22 11:10:00,9.59,9.59,9.57,9.57,183800.0,8.3501,8.3501,8.3327,8.3327,183800.0
2009-09-22 11:20:00,9.58,9.58,9.55,9.55,136000.0,8.3414,8.3414,8.3153,8.3153,136000.0
2009-09-22 11:30:00,9.56,9.56,9.53,9.56,201600.0,8.324,8.324,8.2979,8.324,201600.0
2009-09-22 11:40:00,9.56,9.59,9.55,9.55,185700.0,8.324,8.3501,8.3153,8.3153,185700.0
2009-09-22 11:50:00,9.55,9.56,9.52,9.54,259500.0,8.3153,8.324,8.2891,8.3066,259500.0
2009-09-22 12:00:00,9.54,9.59,9.54,9.56,192100.0,8.3066,8.3501,8.3066,8.324,192100.0
2009-09-22 12:10:00,9.56,9.62,9.56,9.61,153700.0,8.324,8.3762,8.324,8.3675,153700.0
2009-09-22 12:20:00,9.62,9.65,9.61,9.63,149000.0,8.3762,8.4023,8.3675,8.3849,149000.0
2009-09-22 12:30:00,9.64,9.66,9.61,9.62,145400.0,8.3936,8.411,8.3675,8.3762,145400.0
2009-09-22 12:40:00,9.63,9.63,9.61,9.61,108500.0,8.3849,8.3849,8.3675,8.3675,108500.0
2009-09-22 12:50:00,9.61,9.64,9.61,9.63,117900.0,8.3675,8.3936,8.3675,8.3849,117900.0
2009-09-22 13:00:00,9.62,9.64,9.61,9.63,196900.0,8.3762,8.3936,8.3675,8.3849,196900.0
2009-09-22 13:10:00,9.63,9.63,9.57,9.59,220500.0,8.3849,8.3849,8.3327,8.3501,220500.0
2009-09-22 13:20:00,9.59,9.59,9.55,9.57,116300.0,8.3501,8.3501,8.3153,8.3327,116300.0
2009-09-22 13:30:00,9.57,9.57,9.55,9.55,56900.0,8.3327,8.3327,8.3153,8.3153,56900.0
2009-09-22 13:40:00,9.55,9.56,9.54,9.56,87600.0,8.3153,8.324,8.3066,8.324,87600.0
2009-09-22 13:50:00,9.56,9.57,9.54,9.54,73800.0,8.324,8.3327,8.3066,8.3066,73800.0
2009-09-22 14:00:00,9.54,9.55,9.54,9.54,68400.0,8.3066,8.3153,8.3066,8.3066,68400.0
2009-09-22 14:10:00,9.55,9.56,9.54,9.55,160600.0,8.3153,8.324,8.3066,8.3153,160600.0
2009-09-22 14:20:00,9.55,9.56,9.54,9.55,70900.0,8.3153,8.324,8.3066,8.3153,70900.0
2009-09-22 14:30:00,9.56,9.56,9.52,9.54,190400.0,8.324,8.324,8.2891,8.3066,190400.0
2009-09-22 14:40:00,9.54,9.57,9.53,9.56,168300.0,8.3066,8.3327,8.2979,8.324,168300.0
2009-09-22 14:50:00,9.56,9.57,9.55,9.55,109800.0,8.324,8.3327,8.3153,8.3153,109800.0
2009-09-22 15:00:00,9.55,9.56,9.53,9.54,133400.0,8.3153,8.324,8.2979,8.3066,133400.0
2009-09-22 15:10:00,9.54,9.54,9.51,9.51,167400.0,8.3066,8.3066,8.2804,8.2804,167400.0
2009-09-22 15:20:00,9.52,9.52,9.5,9.5,233300.0,8.2891,8.2891,8.2717,8.2717,233300.0
2009-09-22 15:30:00,9.51,9.51,9.49,9.51,275500.0,8.2804,8.2804,8.263,8.2804,275500.0
2009-09-22 15:40:00,9.51,9.53,9.5,9.5,412300.0,8.2804,8.2979,8.2717,8.2717,412300.0
2009-09-22 15:50:00,9.51,9.53,9.48,9.49,743700.0,8.2804,8.2979,8.2543,8.263,743700.0
2009-09-23 09:30:00,9.83,9.87,9.71,9.77,637300.0,8.5591,8.5939,8.4546,8.5068,637300.0
2009-09-23 09:40:00,9.77,9.8,9.67,9.69,383500.0,8.5068,8.5329,8.4198,8.4372,383500.0
2009-09-23 09:50:00,9.69,9.7,9.59,9.63,576900.0,8.4372,8.4459,8.3501,8.3849,576900.0
2009-09-23 10:00:00,9.63,9.71,9.62,9.7,434600.0,8.3849,8.4546,8.3762,8.4459,434600.0
2009-09-23 10:10:00,9.69,9.74,9.68,9.73,334600.0,8.4372,8.4807,8.4285,8.472,334600.0
2009-09-23 10:20:00,9.72,9.73,9.65,9.71,312500.0,8.4633,8.472,8.4023,8.4546,312500.0
2009-09-23 10:30:00,9.71,9.78,9.67,9.75,443900.0,8.4546,8.5155,8.4198,8.4894,443900.0
2009-09-23 10:40:00,9.75,9.81,9.75,9.81,230300.0,8.4894,8.5417,8.4894,8.5417,230300.0
2009-09-23 10:50:00,9.81,9.83,9.78,9.81,253800.0,8.5417,8.5591,8.5155,8.5417,253800.0
2009-09-23 11:00:00,9.82,9.83,9.79,9.79,197000.0,8.5504,8.5591,8.5242,8.5242,197000.0
2009-09-23 11:10:00,9.79,9.81,9.79,9.79,228900.0,8.5242,8.5417,8.5242,8.5242,228900.0
2009-09-23 11:20:00,9.8,9.8,9.79,9.8,76200.0,8.5329,8.5329,8.5242,8.5329,76200.0
2009-09-23 11:30:00,9.8,9.8,9.76,9.8,141500.0,8.5329,8.5329,8.4981,8.5329,141500.0
2009-09-23 11:40:00,9.79,9.8,9.74,9.75,180100.0,8.5242,8.5329,8.4807,8.4894,180100.0
2009-09-23 11:50:00,9.74,9.8,9.73,9.79,109200.0,8.4807,8.5329,8.472,8.5242,109200.0
2009-09-23 12:00:00,9.8,9.8,9.78,9.78,124300.0,8.5329,8.5329,8.5155,8.5155,124300.0
2009-09-23 12:10:00,9.78,9.8,9.76,9.76,100100.0,8.5155,8.5329,8.4981,8.4981,100100.0
2009-09-23 12:20:00,9.77,9.8,9.76,9.78,179900.0,8.5068,8.5329,8.4981,8.5155,179900.0
2009-09-23 12:30:00,9.78,9.79,9.77,9.77,46600.0,8.5155,8.5242,8.5068,8.5068,46600.0
2009-09-23 12:40:00,9.77,9.8,9.77,9.79,45800.0,8.5068,8.5329,8.5068,8.5242,45800.0
2009-09-23 12:50:00,9.8,9.8,9.79,9.8,54800.0,8.5329,8.5329,8.5242,8.5329,54800.0
2009-09-23 13:00:00,9.79,9.8,9.76,9.77,182600.0,8.5242,8.5329,8.4981,8.5068,182600.0
2009-09-23 13:10:00,9.76,9.78,9.76,9.77,61300.0,8.4981,8.5155,8.4981,8.5068,61300.0
2009-09-23 13:20:00,9.78,9.79,9.75,9.75,90900.0,8.5155,8.5242,8.4894,8.4894,90900.0
2009-09-23 13:30:00,9.75,9.76,9.7,9.72,231200.0,8.4894,8.4981,8.4459,8.4633,231200.0
2009-09-23 13:40:00,9.71,9.73,9.7,9.72,179900.0,8.4546,8.472,8.4459,8.4633,179900.0
2009-09-23 13:50:00,9.72,9.77,9.72,9.77,197700.0,8.4633,8.5068,8.4633,8.5068,197700.0
2009-09-23 14:00:00,9.76,9.8,9.76,9.8,147700.0,8.4981,8.5329,8.4981,8.5329,147700.0
2009-09-23 14:10:00,9.8,9.83,9.76,9.81,168500.0,8.5329,8.5591,8.4981,8.5417,168500.0
2009-09-23 14:20:00,9.81,9.84,9.75,9.82,403900.0,8.5417,8.5678,8.4894,8.5504,403900.0
2009-09-23 14:30:00,9.82,9.88,9.8,9.85,290400.0,8.5504,8.6026,8.5329,8.5765,290400.0
2009-09-23 14:40:00,9.86,9.87,9.8,9.82,219900.0,8.5852,8.5939,8.5329,8.5504,219900.0
2009-09-23 14:50:00,9.81,9.86,9.79,9.8,872300.0,8.5417,8.5852,8.5242,8.5329,872300.0
2009-09-23 15:00:00,9.8,9.81,9.76,9.79,382200.0,8.5329,8.5417,8.4981,8.5242,382200.0
2009-09-23 15:10:00,9.79,9.79,9.73,9.77,237900.0,8.5242,8.5242,8.472,8.5068,237900.0
2009-09-23 15:20:00,9.76,9.78,9.72,9.73,483000.0,8.4981,8.5155,8.4633,8.472,483000.0
2009-09-23 15:30:00,9.74,9.74,9.69,9.73,540200.0,8.4807,8.4807,8.4372,8.472,540200.0
2009-09-23 15:40:00,9.74,9.75,9.7,9.7,426600.0,8.4807,8.4894,8.4459,8.4459,426600.0
2009-09-23 15:50:00,9.7,9.71,9.67,9.67,648400.0,8.4459,8.4546,8.4198,8.4198,648400.0
2009-09-24 09:30:00,9.71,9.74,9.6,9.73,366800.0,8.4546,8.4807,8.3588,8.472,366800.0
2009-09-24 09:40:00,9.73,9.74,9.61,9.71,416200.0,8.472,8.4807,8.3675,8.4546,416200.0
2009-09-24 09:50:00,9.7,9.78,9.7,9.75,317900.0,8.4459,8.5155,8.4459,8.4894,317900.0
2009-09-24 10:00:00,9.75,9.75,9.63,9.71,546900.0,8.4894,8.4894,8.3849,8.4546,546900.0
2009-09-24 10:10:00,9.7,9.72,9.64,9.67,222200.0,8.4459,8.4633,8.3936,8.4198,222200.0
2009-09-24 10:20:00,9.67,9.68,9.63,9.65,196300.0,8.4198,8.4285,8.3849,8.4023,196300.0
2009-09-24 10:30:00,9.65,9.66,9.62,9.62,217400.0,8.4023,8.411,8.3762,8.3762,217400.0
2009-09-24 10:40:00,9.62,9.65,9.61,9.62,251100.0,8.3762,8.4023,8.3675,8.3762,251100.0
2009-09-24 10:50:00,9.61,9.7,9.61,9.69,176200.0,8.3675,8.4459,8.3675,8.4372,176200.0
2009-09-24 11:00:00,9.69,9.7,9.67,9.67,97700.0,8.4372,8.4459,8.4198,8.4198,97700.0
2009-09-24 11:10:00,9.67,9.7,9.66,9.68,128900.0,8.4198,8.4459,8.411,8.4285,128900.0
2009-09-24 11:20:00,9.68,9.68,9.64,9.67,59400.0,8.4285,8.4285,8.3936,8.4198,59400.0
2009-09-24 11:30:00,9.66,9.69,9.65,9.65,78100.0,8.411,8.4372,8.4023,8.4023,78100.0
2009-09-24 11:40:00,9.65,9.69,9.64,9.66,114000.0,8.4023,8.4372,8.3936,8.411,114000.0
2009-09-24 11:50:00,9.66,9.66,9.61,9.64,189000.0,8.411,8.411,8.3675,8.3936,189000.0
2009-09-24 12:00:00,9.65,9.65,9.63,9.64,39900.0,8.4023,8.4023,8.3849,8.3936,39900.0
2009-09-24 12:10:00,9.64,9.66,9.63,9.64,93600.0,8.3936,8.411,8.3849,8.3936,93600.0
2009-09-24 12:20:00,9.65,9.66,9.64,9.66,101300.0,8.4023,8.411,8.3936,8.411,101300.0
2009-09-24 12:30:00,9.65,9.67,9.65,9.65,121200.0,8.4023,8.4198,8.4023,8.4023,121200.0
2009-09-24 12:40:00,9.65,9.66,9.65,9.65,19700.0,8.4023,8.411,8.4023,8.4023,19700.0
2009-09-24 12:50:00,9.65,9.66,9.61,9.61,83800.0,8.4023,8.411,8.3675,8.3675,83800.0
2009-09-24 13:00:00,9.62,9.66,9.61,9.64,844600.0,8.3762,8.411,8.3675,8.3936,844600.0
2009-09-24 13:10:00,9.64,9.67,9.62,9.62,65300.0,8.3936,8.4198,8.3762,8.3762,65300.0
2009-09-24 13:20:00,9.62,9.64,9.61,9.61,113400.0,8.3762,8.3936,8.3675,8.3675,113400.0
2009-09-24 13:30:00,9.61,9.63,9.6,9.6,43200.0,8.3675,8.3849,8.3588,8.3588,43200.0
2009-09-24 13:40:00,9.6,9.61,9.6,9.6,181500.0,8.3588,8.3675,8.3588,8.3588,181500.0
2009-09-24 13:50:00,9.6,9.61,9.58,9.6,213400.0,8.3588,8.3675,8.3414,8.3588,213400.0
2009-09-24 14:00:00,9.6,9.66,9.6,9.64,191800.0,8.3588,8.411,8.3588,8.3936,191800.0
2009-09-24 14:10:00,9.64,9.65,9.62,9.63,132000.0,8.3936,8.4023,8.3762,8.3849,132000.0
2009-09-24 14:20:00,9.63,9.64,9.6,9.63,154300.0,8.3849,8.3936,8.3588,8.3849,154300.0
2009-09-24 14:30:00,9.63,9.63,9.53,9.56,645200.0,8.3849,8.3849,8.2979,8.324,645200.0
2009-09-24 14:40:00,9.56,9.57,9.53,9.56,357300.0,8.324,8.3327,8.2979,8.324,357300.0
2009-09-24 14:50:00,9.56,9.64,9.56,9.63,281500.0,8.324,8.3936,8.324,8.3849,281500.0
2009-09-24 15:00:00,9.64,9.66,9.57,9.59,246600.0,8.3936,8.411,8.3327,8.3501,246600.0
2009-09-24 15:10:00,9.59,9.61,9.56,9.57,428700.0,8.3501,8.3675,8.324,8.3327,428700.0
2009-09-24 15:20:00,9.57,9.6,9.56,9.56,169100.0,8.3327,8.3588,8.324,8.324,169100.0
2009-09-24 15:30:00,9.57,9.58,9.5,9.5,481500.0,8.3327,8.3414,8.2717,8.2717,481500.0
2009-09-24 15:40:00,9.51,9.52,9.48,9.48,784500.0,8.2804,8.2891,8.2543,8.2543,784500.0
2009-09-24 15:50:00,9.49,9.52,9.48,9.49,758200.0,8.263,8.2891,8.2543,8.263,758200.0
2009-09-25 09:30:00,9.47,9.66,9.46,9.63,281300.0,8.2456,8.411,8.2369,8.3849,281300.0
2009-09-25 09:40:00,9.64,9.71,9.59,9.59,250400.0,8.3936,8.4546,8.3501,8.3501,250400.0
2009-09-25 09:50:00,9.59,9.72,9.59,9.66,296700.0,8.3501,8.4633,8.3501,8.411,296700.0
2009-09-25 10:00:00,9.66,9.73,9.6,9.73,286700.0,8.411,8.472,8.3588,8.472,286700.0
2009-09-25 10:10:00,9.73,9.74,9.66,9.7,343100.0,8.472,8.4807,8.411,8.4459,343100.0
2009-09-25 10:20:00,9.7,9.71,9.66,9.66,199400.0,8.4459,8.4546,8.411,8.411,199400.0
2009-09-25 10:30:00,9.66,9.67,9.66,9.66,111800.0,8.411,8.4198,8.411,8.411,111800.0
2009-09-25 10:40:00,9.66,9.71,9.66,9.69,275900.0,8.411,8.4546,8.411,8.4372,275900.0
2009-09-25 10:50:00,9.69,9.69,9.63,9.65,233000.0,8.4372,8.4372,8.3849,8.4023,233000.0
2009-09-25 11:00:00,9.64,9.66,9.61,9.61,123800.0,8.3936,8.411,8.3675,8.3675,123800.0
2009-09-25 11:10:00,9.61,9.62,9.57,9.61,113100.0,8.3675,8.3762,8.3327,8.3675,113100.0
2009-09-25 11:20:00,9.61,9.64,9.6,9.62,141000.0,8.3675,8.3936,8.3588,8.3762,141000.0
2009-09-25 11:30:00,9.62,9.7,9.61,9.69,265800.0,8.3762,8.4459,8.3675,8.4372,265800.0
2009-09-25 11:40:00,9.69,9.7,9.65,9.65,91500.0,8.4372,8.4459,8.4023,8.4023,91500.0
2009-09-25 11:50:00,9.65,9.67,9.64,9.67,108400.0,8.4023,8.4198,8.3936,8.4198,108400.0
2009-09-25 12:00:00,9.66,9.7,9.66,9.69,127500.0,8.411,8.4459,8.411,8.4372,127500.0
2009-09-25 12:10:00,9.69,9.7,9.62,9.63,129100.0,8.4372,8.4459,8.3762,8.3849,129100.0
2009-09-25 12:20:00,9.62,9.65,9.59,9.61,850300.0,8.3762,8.4023,8.3501,8.3675,850300.0
2009-09-25 12:30:00,9.61,9.62,9.59,9.59,88100.0,8.3675,8.3762,8.3501,8.3501,88100.0
2009-09-25 12:40:00,9.58,9.62,9.57,9.6,74300.0,8.3414,8.3762,8.3327,8.3588,74300.0
2009-09-25 12:50:00,9.6,9.63,9.58,9.58,108200.0,8.3588,8.3849,8.3414,8.3414,108200.0
2009-09-25 13:00:00,9.57,9.61,9.57,9.58,71000.0,8.3327,8.3675,8.3327,8.3414,71000.0
2009-09-25 13:10:00,9.58,9.59,9.55,9.56,108500.0,8.3414,8.3501,8.3153,8.324,108500.0
2009-09-25 13:20:00,9.56,9.58,9.53,9.58,108500.0,8.324,8.3414,8.2979,8.3414,108500.0
2009-09-25 13:30:00,9.58,9.58,9.56,9.56,44100.0,8.3414,8.3414,8.324,8.324,44100.0
2009-09-25 13:40:00,9.57,9.61,9.56,9.61,133600.0,8.3327,8.3675,8.324,8.3675,133600.0
2009-09-25 13:50:00,9.61,9.63,9.58,9.63,267800.0,8.3675,8.3849,8.3414,8.3849,267800.0
2009-09-25 14:00:00,9.62,9.64,9.6,9.61,183400.0,8.3762,8.3936,8.3588,8.3675,183400.0
2009-09-25 14:10:00,9.62,9.62,9.6,9.61,44800.0,8.3762,8.3762,8.3588,8.3675,44800.0
2009-09-25 14:20:00,9.6,9.62,9.6,9.6,77600.0,8.3588,8.3762,8.3588,8.3588,77600.0
2009-09-25 14:30:00,9.6,9.63,9.59,9.63,143700.0,8.3588,8.3849,8.3501,8.3849,143700.0
2009-09-25 14:40:00,9.62,9.66,9.62,9.65,81400.0,8.3762,8.411,8.3762,8.4023,81400.0
2009-09-25 14:50:00,9.65,9.7,9.65,9.69,101700.0,8.4023,8.4459,8.4023,8.4372,101700.0
2009-09-25 15:00:00,9.69,9.7,9.67,9.68,163500.0,8.4372,8.4459,8.4198,8.4285,163500.0
2009-09-25 15:10:00,9.68,9.7,9.67,9.68,108700.0,8.4285,8.4459,8.4198,8.4285,108700.0
2009-09-25 15:20:00,9.68,9.7,9.66,9.69,194100.0,8.4285,8.4459,8.411,8.4372,194100.0
2009-09-25 15:30:00,9.69,9.7,9.66,9.67,133900.0,8.4372,8.4459,8.411,8.4198,133900.0
2009-09-25 15:40:00,9.67,9.68,9.65,9.67,292500.0,8.4198,8.4285,8.4023,8.4198,292500.0
2009-09-25 15:50:00,9.67,9.69,9.65,9.65,377300.0,8.4198,8.4372,8.4023,8.4023,377300.0
2009-09-28 09:30:00,9.73,9.78,9.65,9.74,452000.0,8.472,8.5155,8.4023,8.4807,452000.0
2009-09-28 09:40:00,9.74,9.79,9.71,9.78,250300.0,8.4807,8.5242,8.4546,8.5155,250300.0
2009-09-28 09:50:00,9.78,9.8,9.69,9.74,180500.0,8.5155,8.5329,8.4372,8.4807,180500.0
2009-09-28 10:00:00,9.74,9.82,9.74,9.78,247100.0,8.4807,8.5504,8.4807,8.5155,247100.0
2009-09-28 10:10:00,9.79,9.81,9.78,9.8,123000.0,8.5242,8.5417,8.5155,8.5329,123000.0
2009-09-28 10:20:00,9.81,9.81,9.78,9.8,127500.0,8.5417,8.5417,8.5155,8.5329,127500.0
2009-09-28 10:30:00,9.8,9.85,9.79,9.84,112700.0,8.5329,8.5765,8.5242,8.5678,112700.0
2009-09-28 10:40:00,9.85,9.85,9.79,9.8,100200.0,8.5765,8.5765,8.5242,8.5329,100200.0
2009-09-28 10:50:00,9.79,9.8,9.79,9.8,53400.0,8.5242,8.5329,8.5242,8.5329,53400.0
2009-09-28 11:00:00,9.8,9.8,9.79,9.79,55100.0,8.5329,8.5329,8.5242,8.5242,55100.0
2009-09-28 11:10:00,9.79,9.79,9.75,9.75,145200.0,8.5242,8.5242,8.4894,8.4894,145200.0
2009-09-28 11:20:00,9.76,9.77,9.75,9.76,111800.0,8.4981,8.5068,8.4894,8.4981,111800.0
2009-09-28 11:30:00,9.77,9.83,9.76,9.81,381800.0,8.5068,8.5591,8.4981,8.5417,381800.0
2009-09-28 11:40:00,9.8,9.83,9.8,9.81,152200.0,8.5329,8.5591,8.5329,8.5417,152200.0
2009-09-28 11:50:00,9.81,9.83,9.8,9.81,145900.0,8.5417,8.5591,8.5329,8.5417,145900.0
2009-09-28 12:00:00,9.8,9.83,9.8,9.81,80200.0,8.5329,8.5591,8.5329,8.5417,80200.0
2009-09-28 12:10:00,9.82,9.83,9.81,9.82,68000.0,8.5504,8.5591,8.5417,8.5504,68000.0
2009-09-28 12:20:00,9.82,9.85,9.81,9.83,138100.0,8.5504,8.5765,8.5417,8.5591,138100.0
2009-09-28 12:30:00,9.83,9.84,9.78,9.8,443700.0,8.5591,8.5678,8.5155,8.5329,443700.0
2009-09-28 12:40:00,9.8,9.81,9.79,9.79,66400.0,8.5329,8.5417,8.5242,8.5242,66400.0
2009-09-28 12:50:00,9.8,9.8,9.78,9.79,93500.0,8.5329,8.5329,8.5155,8.5242,93500.0
2009-09-28 13:00:00,9.79,9.82,9.78,9.81,213800.0,8.5242,8.5504,8.5155,8.5417,213800.0
2009-09-28 13:10:00,9.82,9.82,9.81,9.81,15600.0,8.5504,8.5504,8.5417,8.5417,15600.0
2009-09-28 13:20:00,9.82,9.82,9.8,9.81,82400.0,8.5504,8.5504,8.5329,8.5417,82400.0
2009-09-28 13:30:00,9.81,9.81,9.8,9.8,22600.0,8.5417,8.5417,8.5329,8.5329,22600.0
2009-09-28 13:40:00,9.81,9.85,9.8,9.84,104400.0,8.5417,8.5765,8.5329,8.5678,104400.0
2009-09-28 13:50:00,9.84,9.85,9.83,9.84,177200.0,8.5678,8.5765,8.5591,8.5678,177200.0
2009-09-28 14:00:00,9.85,9.85,9.84,9.85,63100.0,8.5765,8.5765,8.5678,8.5765,63100.0
2009-09-28 14:10:00,9.84,9.85,9.84,9.85,69100.0,8.5678,8.5765,8.5678,8.5765,69100.0
2009-09-28 14:20:00,9.84,9.86,9.8,9.8,281300.0,8.5678,8.5852,8.5329,8.5329,281300.0
2009-09-28 14:30:00,9.8,9.81,9.76,9.77,258500.0,8.5329,8.5417,8.4981,8.5068,258500.0
2009-09-28 14:40:00,9.77,9.78,9.75,9.77,241900.0,8.5068,8.5155,8.4894,8.5068,241900.0
2009-09-28 14:50:00,9.77,9.79,9.75,9.75,144700.0,8.5068,8.5242,8.4894,8.4894,144700.0
2009-09-28 15:00:00,9.75,9.76,9.73,9.75,187800.0,8.4894,8.4981,8.472,8.4894,187800.0
2009-09-28 15:10:00,9.75,9.78,9.75,9.77,81200.0,8.4894,8.5155,8.4894,8.5068,81200.0
2009-09-28 15:20:00,9.77,9.8,9.77,9.8,143100.0,8.5068,8.5329,8.5068,8.5329,143100.0
2009-09-28 15:30:00,9.79,9.82,9.79,9.82,227000.0,8.5242,8.5504,8.5242,8.5504,227000.0
2009-09-28 15:40:00,9.81,9.83,9.79,9.8,298500.0,8.5417,8.5591,8.5242,8.5329,298500.0
2009-09-28 15:50:00,9.8,9.83,9.78,9.8,697500.0,8.5329,8.5591,8.5155,8.5329,697500.0
2009-09-29 09:30:00,9.8,9.87,9.64,9.85,256000.0,8.5329,8.5939,8.3936,8.5765,256000.0
2009-09-29 09:40:00,9.84,9.96,9.84,9.84,285400.0,8.5678,8.6723,8.5678,8.5678,285400.0
2009-09-29 09:50:00,9.85,9.86,9.76,9.81,423800.0,8.5765,8.5852,8.4981,8.5417,423800.0
2009-09-29 10:00:00,9.81,9.81,9.66,9.8,409000.0,8.5417,8.5417,8.411,8.5329,409000.0
2009-09-29 10:10:00,9.8,9.84,9.77,9.79,197800.0,8.5329,8.5678,8.5068,8.5242,197800.0
2009-09-29 10:20:00,9.79,9.82,9.76,9.79,238500.0,8.5242,8.5504,8.4981,8.5242,238500.0
2009-09-29 10:30:00,9.78,9.82,9.77,9.82,141100.0,8.5155,8.5504,8.5068,8.5504,141100.0
2009-09-29 10:40:00,9.82,9.84,9.77,9.81,212900.0,8.5504,8.5678,8.5068,8.5417,212900.0
2009-09-29 10:50:00,9.8,9.81,9.74,9.75,113700.0,8.5329,8.5417,8.4807,8.4894,113700.0
2009-09-29 11:00:00,9.75,9.76,9.69,9.69,147700.0,8.4894,8.4981,8.4372,8.4372,147700.0
2009-09-29 11:10:00,9.69,9.7,9.65,9.7,114600.0,8.4372,8.4459,8.4023,8.4459,114600.0
2009-09-29 11:20:00,9.69,9.72,9.65,9.72,156100.0,8.4372,8.4633,8.4023,8.4633,156100.0
2009-09-29 11:30:00,9.72,9.73,9.68,9.69,45800.0,8.4633,8.472,8.4285,8.4372,45800.0
2009-09-29 11:40:00,9.68,9.69,9.62,9.64,97000.0,8.4285,8.4372,8.3762,8.3936,97000.0
2009-09-29 11:50:00,9.65,9.68,9.64,9.66,41500.0,8.4023,8.4285,8.3936,8.411,41500.0
2009-09-29 12:00:00,9.67,9.68,9.66,9.68,27600.0,8.4198,8.4285,8.411,8.4285,27600.0
2009-09-29 12:10:00,9.67,9.7,9.66,9.69,93600.0,8.4198,8.4459,8.411,8.4372,93600.0
2009-09-29 12:20:00,9.69,9.7,9.65,9.66,83400.0,8.4372,8.4459,8.4023,8.411,83400.0
2009-09-29 12:30:00,9.66,9.69,9.65,9.69,104100.0,8.411,8.4372,8.4023,8.4372,104100.0
2009-09-29 12:40:00,9.68,9.7,9.68,9.7,94800.0,8.4285,8.4459,8.4285,8.4459,94800.0
2009-09-29 12:50:00,9.7,9.72,9.69,9.71,140700.0,8.4459,8.4633,8.4372,8.4546,140700.0
2009-09-29 13:00:00,9.71,9.75,9.71,9.74,148100.0,8.4546,8.4894,8.4546,8.4807,148100.0
2009-09-29 13:10:00,9.74,9.76,9.74,9.74,140200.0,8.4807,8.4981,8.4807,8.4807,140200.0
2009-09-29 13:20:00,9.74,9.76,9.74,9.74,91000.0,8.4807,8.4981,8.4807,8.4807,91000.0
2009-09-29 13:30:00,9.74,9.75,9.73,9.74,86700.0,8.4807,8.4894,8.472,8.4807,86700.0
2009-09-29 13:40:00,9.73,9.74,9.71,9.71,95400.0,8.472,8.4807,8.4546,8.4546,95400.0
2009-09-29 13:50:00,9.71,9.73,9.69,9.69,161700.0,8.4546,8.472,8.4372,8.4372,161700.0
2009-09-29 14:00:00,9.69,9.7,9.65,9.65,160400.0,8.4372,8.4459,8.4023,8.4023,160400.0
2009-09-29 14:10:00,9.65,9.68,9.65,9.68,130100.0,8.4023,8.4285,8.4023,8.4285,130100.0
2009-09-29 14:20:00,9.68,9.68,9.67,9.68,22300.0,8.4285,8.4285,8.4198,8.4285,22300.0
2009-09-29 14:30:00,9.68,9.68,9.65,9.65,72500.0,8.4285,8.4285,8.4023,8.4023,72500.0
2009-09-29 14:40:00,9.65,9.67,9.65,9.67,59200.0,8.4023,8.4198,8.4023,8.4198,59200.0
2009-09-29 14:50:00,9.67,9.7,9.67,9.68,208600.0,8.4198,8.4459,8.4198,8.4285,208600.0
2009-09-29 15:00:00,9.68,9.69,9.67,9.68,73800.0,8.4285,8.4372,8.4198,8.4285,73800.0
2009-09-29 15:10:00,9.68,9.7,9.68,9.7,115900.0,8.4285,8.4459,8.4285,8.4459,115900.0
2009-09-29 15:20:00,9.7,9.7,9.67,9.67,122700.0,8.4459,8.4459,8.4198,8.4198,122700.0
2009-09-29 15:30:00,9.67,9.69,9.66,9.69,162600.0,8.4198,8.4372,8.411,8.4372,162600.0
2009-09-29 15:40:00,9.69,9.69,9.66,9.66,157900.0,8.4372,8.4372,8.411,8.411,157900.0
2009-09-29 15:50:00,9.66,9.67,9.64,9.64,449600.0,8.411,8.4198,8.3936,8.3936,449600.0
2009-09-30 09:30:00,9.66,9.69,9.6,9.68,114200.0,8.411,8.4372,8.3588,8.4285,114200.0
2009-09-30 09:40:00,9.67,9.7,9.55,9.55,327700.0,8.4198,8.4459,8.3153,8.3153,327700.0
2009-09-30 09:50:00,9.56,9.57,9.44,9.5,246800.0,8.324,8.3327,8.2195,8.2717,246800.0
2009-09-30 10:00:00,9.5,9.52,9.46,9.51,282900.0,8.2717,8.2891,8.2369,8.2804,282900.0
2009-09-30 10:10:00,9.51,9.56,9.5,9.54,199800.0,8.2804,8.324,8.2717,8.3066,199800.0
2009-09-30 10:20:00,9.54,9.56,9.5,9.53,197100.0,8.3066,8.324,8.2717,8.2979,197100.0
2009-09-30 10:30:00,9.56,9.59,9.5,9.51,233400.0,8.324,8.3501,8.2717,8.2804,233400.0
2009-09-30 10:40:00,9.52,9.52,9.46,9.46,131500.0,8.2891,8.2891,8.2369,8.2369,131500.0
2009-09-30 10:50:00,9.45,9.56,9.45,9.56,241000.0,8.2282,8.324,8.2282,8.324,241000.0
2009-09-30 11:00:00,9.56,9.61,9.55,9.58,111700.0,8.324,8.3675,8.3153,8.3414,111700.0
2009-09-30 11:10:00,9.58,9.64,9.58,9.62,111500.0,8.3414,8.3936,8.3414,8.3762,111500.0
2009-09-30 11:20:00,9.62,9.64,9.61,9.64,81700.0,8.3762,8.3936,8.3675,8.3936,81700.0
2009-09-30 11:30:00,9.63,9.65,9.61,9.61,194100.0,8.3849,8.4023,8.3675,8.3675,194100.0
2009-09-30 11:40:00,9.61,9.61,9.57,9.57,24100.0,8.3675,8.3675,8.3327,8.3327,24100.0
2009-09-30 11:50:00,9.58,9.64,9.57,9.63,40600.0,8.3414,8.3936,8.3327,8.3849,40600.0
2009-09-30 12:00:00,9.63,9.64,9.58,9.58,114100.0,8.3849,8.3936,8.3414,8.3414,114100.0
2009-09-30 12:10:00,9.58,9.63,9.58,9.61,86800.0,8.3414,8.3849,8.3414,8.3675,86800.0
2009-09-30 12:20:00,9.61,9.63,9.6,9.61,71900.0,8.3675,8.3849,8.3588,8.3675,71900.0
2009-09-30 12:30:00,9.6,9.63,9.6,9.61,136400.0,8.3588,8.3849,8.3588,8.3675,136400.0
2009-09-30 12:40:00,9.61,9.64,9.61,9.62,128700.0,8.3675,8.3936,8.3675,8.3762,128700.0
2009-09-30 12:50:00,9.62,9.67,9.62,9.65,159100.0,8.3762,8.4198,8.3762,8.4023,159100.0
2009-09-30 13:00:00,9.65,9.69,9.65,9.66,372200.0,8.4023,8.4372,8.4023,8.411,372200.0
2009-09-30 13:10:00,9.66,9.66,9.63,9.63,88800.0,8.411,8.411,8.3849,8.3849,88800.0
2009-09-30 13:20:00,9.63,9.64,9.63,9.64,54000.0,8.3849,8.3936,8.3849,8.3936,54000.0
2009-09-30 13:30:00,9.63,9.63,9.6,9.61,129300.0,8.3849,8.3849,8.3588,8.3675,129300.0
2009-09-30 13:40:00,9.6,9.62,9.58,9.61,109600.0,8.3588,8.3762,8.3414,8.3675,109600.0
2009-09-30 13:50:00,9.62,9.64,9.61,9.63,62000.0,8.3762,8.3936,8.3675,8.3849,62000.0
2009-09-30 14:00:00,9.63,9.65,9.6,9.64,71000.0,8.3849,8.4023,8.3588,8.3936,71000.0
2009-09-30 14:10:00,9.65,9.67,9.64,9.65,70600.0,8.4023,8.4198,8.3936,8.4023,70600.0
2009-09-30 14:20:00,9.66,9.7,9.64,9.68,186700.0,8.411,8.4459,8.3936,8.4285,186700.0
2009-09-30 14:30:00,9.68,9.72,9.65,9.71,90200.0,8.4285,8.4633,8.4023,8.4546,90200.0
2009-09-30 14:40:00,9.7,9.73,9.68,9.69,163100.0,8.4459,8.472,8.4285,8.4372,163100.0
2009-09-30 14:50:00,9.68,9.68,9.65,9.65,112000.0,8.4285,8.4285,8.4023,8.4023,112000.0
2009-09-30 15:00:00,9.65,9.65,9.58,9.6,144900.0,8.4023,8.4023,8.3414,8.3588,144900.0
2009-09-30 15:10:00,9.6,9.61,9.57,9.6,171900.0,8.3588,8.3675,8.3327,8.3588,171900.0
2009-09-30 15:20:00,9.59,9.6,9.57,9.57,75600.0,8.3501,8.3588,8.3327,8.3327,75600.0
2009-09-30 15:30:00,9.58,9.62,9.57,9.58,193800.0,8.3414,8.3762,8.3327,8.3414,193800.0
2009-09-30 15:40:00,9.59,9.62,9.58,9.6,289700.0,8.3501,8.3762,8.3414,8.3588,289700.0
2009-09-30 15:50:00,9.61,9.63,9.58,9.58,602700.0,8.3675,8.3849,8.3414,8.3414,602700.0
2009-10-01 09:30:00,9.55,9.55,9.4,9.44,322700.0,8.3153,8.3153,8.1847,8.2195,322700.0
2009-10-01 09:40:00,9.46,9.48,9.4,9.4,187200.0,8.2369,8.2543,8.1847,8.1847,187200.0
2009-10-01 09:50:00,9.4,9.41,9.31,9.32,445800.0,8.1847,8.1934,8.1063,8.115,445800.0
2009-10-01 10:00:00,9.32,9.33,9.17,9.18,542500.0,8.115,8.1237,7.9844,7.9931,542500.0
2009-10-01 10:10:00,9.17,9.25,9.17,9.24,405700.0,7.9844,8.0541,7.9844,8.0453,405700.0
2009-10-01 10:20:00,9.24,9.28,9.21,9.21,536500.0,8.0453,8.0802,8.0192,8.0192,536500.0
2009-10-01 10:30:00,9.21,9.27,9.19,9.22,424700.0,8.0192,8.0715,8.0018,8.0279,424700.0
2009-10-01 10:40:00,9.22,9.24,9.21,9.22,207700.0,8.0279,8.0453,8.0192,8.0279,207700.0
2009-10-01 10:50:00,9.22,9.24,9.2,9.21,211100.0,8.0279,8.0453,8.0105,8.0192,211100.0
2009-10-01 11:00:00,9.21,9.22,9.16,9.16,284100.0,8.0192,8.0279,7.9757,7.9757,284100.0
2009-10-01 11:10:00,9.17,9.2,9.16,9.2,128800.0,7.9844,8.0105,7.9757,8.0105,128800.0
2009-10-01 11:20:00,9.2,9.2,9.18,9.18,125400.0,8.0105,8.0105,7.9931,7.9931,125400.0
2009-10-01 11:30:00,9.18,9.19,9.16,9.16,198700.0,7.9931,8.0018,7.9757,7.9757,198700.0
2009-10-01 11:40:00,9.16,9.17,9.16,9.17,52300.0,7.9757,7.9844,7.9757,7.9844,52300.0
2009-10-01 11:50:00,9.16,9.17,9.15,9.16,60000.0,7.9757,7.9844,7.967,7.9757,60000.0
2009-10-01 12:00:00,9.16,9.16,9.13,9.14,97200.0,7.9757,7.9757,7.9496,7.9583,97200.0
2009-10-01 12:10:00,9.14,9.17,9.13,9.16,178100.0,7.9583,7.9844,7.9496,7.9757,178100.0
2009-10-01 12:20:00,9.17,9.18,9.16,9.17,135600.0,7.9844,7.9931,7.9757,7.9844,135600.0
2009-10-01 12:30:00,9.17,9.17,9.15,9.15,60900.0,7.9844,7.9844,7.967,7.967,60900.0
2009-10-01 12:40:00,9.16,9.17,9.15,9.17,68000.0,7.9757,7.9844,7.967,7.9844,68000.0
2009-10-01 12:50:00,9.17,9.17,9.16,9.16,38100.0,7.9844,7.9844,7.9757,7.9757,38100.0
2009-10-01 13:00:00,9.17,9.17,9.14,9.14,104000.0,7.9844,7.9844,7.9583,7.9583,104000.0
2009-10-01 13:10:00,9.15,9.15,9.12,9.12,59800.0,7.967,7.967,7.9409,7.9409,59800.0
2009-10-01 13:20:00,9.12,9.12,9.09,9.12,218000.0,7.9409,7.9409,7.9147,7.9409,218000.0
2009-10-01 13:30:00,9.11,9.12,9.11,9.12,81800.0,7.9322,7.9409,7.9322,7.9409,81800.0
2009-10-01 13:40:00,9.11,9.12,9.1,9.1,84100.0,7.9322,7.9409,7.9234,7.9234,84100.0
2009-10-01 13:50:00,9.1,9.11,9.08,9.08,101800.0,7.9234,7.9322,7.906,7.906,101800.0
2009-10-01 14:00:00,9.09,9.14,9.07,9.14,157100.0,7.9147,7.9583,7.8973,7.9583,157100.0
2009-10-01 14:10:00,9.13,9.14,9.11,9.13,243100.0,7.9496,7.9583,7.9322,7.9496,243100.0
2009-10-01 14:20:00,9.12,9.16,9.12,9.15,231000.0,7.9409,7.9757,7.9409,7.967,231000.0
2009-10-01 14:30:00,9.15,9.17,9.14,9.15,161600.0,7.967,7.9844,7.9583,7.967,161600.0
2009-10-01 14:40:00,9.15,9.16,9.12,9.14,117200.0,7.967,7.9757,7.9409,7.9583,117200.0
2009-10-01 14:50:00,9.14,9.15,9.12,9.13,92200.0,7.9583,7.967,7.9409,7.9496,92200.0
2009-10-01 15:00:00,9.13,9.13,9.09,9.1,102800.0,7.9496,7.9496,7.9147,7.9234,102800.0
2009-10-01 15:10:00,9.09,9.11,9.07,9.08,291300.0,7.9147,7.9322,7.8973,7.906,291300.0
2009-10-01 15:20:00,9.08,9.08,9.03,9.04,298600.0,7.906,7.906,7.8625,7.8712,298600.0
2009-10-01 15:30:00,9.03,9.06,9.03,9.04,274200.0,7.8625,7.8886,7.8625,7.8712,274200.0
2009-10-01 15:40:00,9.04,9.05,9.02,9.04,530100.0,7.8712,7.8799,7.8538,7.8712,530100.0
2009-10-01 15:50:00,9.05,9.05,8.97,8.98,985700.0,7.8799,7.8799,7.8103,7.819,985700.0
2009-10-02 09:30:00,8.81,8.91,8.79,8.89,237500.0,7.6709,7.758,7.6535,7.7406,237500.0
2009-10-02 09:40:00,8.9,9.09,8.9,9.03,263300.0,7.7493,7.9147,7.7493,7.8625,263300.0
2009-10-02 09:50:00,9.03,9.05,8.94,8.94,199000.0,7.8625,7.8799,7.7841,7.7841,199000.0
2009-10-02 10:00:00,8.94,9.1,8.93,9.03,387000.0,7.7841,7.9234,7.7754,7.8625,387000.0
2009-10-02 10:10:00,9.03,9.1,8.99,9.0,309700.0,7.8625,7.9234,7.8277,7.8364,309700.0
2009-10-02 10:20:00,9.01,9.12,9.0,9.08,168900.0,7.8451,7.9409,7.8364,7.906,168900.0
2009-10-02 10:30:00,9.07,9.13,9.04,9.04,162400.0,7.8973,7.9496,7.8712,7.8712,162400.0
2009-10-02 10:40:00,9.04,9.07,8.98,8.98,215600.0,7.8712,7.8973,7.819,7.819,215600.0
2009-10-02 10:50:00,8.99,8.99,8.92,8.94,112800.0,7.8277,7.8277,7.7667,7.7841,112800.0
2009-10-02 11:00:00,8.94,9.04,8.94,9.04,223300.0,7.7841,7.8712,7.7841,7.8712,223300.0
2009-10-02 11:10:00,9.04,9.08,9.02,9.05,216200.0,7.8712,7.906,7.8538,7.8799,216200.0
2009-10-02 11:20:00,9.04,9.09,9.03,9.07,193700.0,7.8712,7.9147,7.8625,7.8973,193700.0
2009-10-02 11:30:00,9.07,9.15,9.07,9.13,331000.0,7.8973,7.967,7.8973,7.9496,331000.0
2009-10-02 11:40:00,9.13,9.14,9.09,9.13,147800.0,7.9496,7.9583,7.9147,7.9496,147800.0
2009-10-02 11:50:00,9.13,9.15,9.06,9.08,146800.0,7.9496,7.967,7.8886,7.906,146800.0
2009-10-02 12:00:00,9.07,9.15,9.07,9.13,155900.0,7.8973,7.967,7.8973,7.9496,155900.0
2009-10-02 12:10:00,9.12,9.25,9.08,9.25,553600.0,7.9409,8.0541,7.906,8.0541,553600.0
2009-10-02 12:20:00,9.25,9.29,9.24,9.28,228100.0,8.0541,8.0889,8.0453,8.0802,228100.0
2009-10-02 12:30:00,9.28,9.28,9.24,9.27,128100.0,8.0802,8.0802,8.0453,8.0715,128100.0
2009-10-02 12:40:00,9.28,9.29,9.24,9.26,408700.0,8.0802,8.0889,8.0453,8.0628,408700.0
2009-10-02 12:50:00,9.25,9.3,9.25,9.29,201600.0,8.0541,8.0976,8.0541,8.0889,201600.0
2009-10-02 13:00:00,9.29,9.3,9.28,9.29,104200.0,8.0889,8.0976,8.0802,8.0889,104200.0
2009-10-02 13:10:00,9.29,9.3,9.24,9.24,256900.0,8.0889,8.0976,8.0453,8.0453,256900.0
2009-10-02 13:20:00,9.24,9.25,9.2,9.21,108400.0,8.0453,8.0541,8.0105,8.0192,108400.0
2009-10-02 13:30:00,9.22,9.27,9.21,9.25,252500.0,8.0279,8.0715,8.0192,8.0541,252500.0
2009-10-02 13:40:00,9.25,9.27,9.24,9.26,55400.0,8.0541,8.0715,8.0453,8.0628,55400.0
2009-10-02 13:50:00,9.27,9.27,9.24,9.25,140100.0,8.0715,8.0715,8.0453,8.0541,140100.0
2009-10-02 14:00:00,9.25,9.26,9.23,9.26,275400.0,8.0541,8.0628,8.0366,8.0628,275400.0
2009-10-02 14:10:00,9.25,9.29,9.25,9.28,57000.0,8.0541,8.0889,8.0541,8.0802,57000.0
2009-10-02 14:20:00,9.29,9.3,9.26,9.3,175500.0,8.0889,8.0976,8.0628,8.0976,175500.0
2009-10-02 14:30:00,9.3,9.3,9.28,9.28,30200.0,8.0976,8.0976,8.0802,8.0802,30200.0
2009-10-02 14:40:00,9.28,9.28,9.23,9.25,71900.0,8.0802,8.0802,8.0366,8.0541,71900.0
2009-10-02 14:50:00,9.24,9.28,9.24,9.25,164300.0,8.0453,8.0802,8.0453,8.0541,164300.0
2009-10-02 15:00:00,9.25,9.25,9.22,9.24,144700.0,8.0541,8.0541,8.0279,8.0453,144700.0
2009-10-02 15:10:00,9.24,9.25,9.2,9.21,129800.0,8.0453,8.0541,8.0105,8.0192,129800.0
2009-10-02 15:20:00,9.21,9.23,9.21,9.23,88700.0,8.0192,8.0366,8.0192,8.0366,88700.0
2009-10-02 15:30:00,9.22,9.25,9.22,9.22,248300.0,8.0279,8.0541,8.0279,8.0279,248300.0
2009-10-02 15:40:00,9.23,9.23,9.21,9.22,405300.0,8.0366,8.0366,8.0192,8.0279,405300.0
2009-10-02 15:50:00,9.22,9.22,9.18,9.19,751600.0,8.0279,8.0279,7.9931,8.0018,751600.0
2009-10-05 09:30:00,8.74,9.06,8.52,9.02,1266200.0,7.61,7.8886,7.4184,7.8538,1266200.0
2009-10-05 09:40:00,9.02,9.18,9.01,9.1,746000.0,7.8538,7.9931,7.8451,7.9234,746000.0
2009-10-05 09:50:00,9.1,9.18,9.02,9.06,523700.0,7.9234,7.9931,7.8538,7.8886,523700.0
2009-10-05 10:00:00,9.06,9.14,8.89,8.91,587800.0,7.8886,7.9583,7.7406,7.758,587800.0
2009-10-05 10:10:00,8.91,8.95,8.87,8.95,401000.0,7.758,7.7928,7.7232,7.7928,401000.0
2009-10-05 10:20:00,8.95,8.99,8.93,8.97,248600.0,7.7928,7.8277,7.7754,7.8103,248600.0
2009-10-05 10:30:00,8.97,8.97,8.87,8.93,346700.0,7.8103,7.8103,7.7232,7.7754,346700.0
2009-10-05 10:40:00,8.93,8.98,8.91,8.94,325800.0,7.7754,7.819,7.758,7.7841,325800.0
2009-10-05 10:50:00,8.94,9.0,8.92,8.99,313200.0,7.7841,7.8364,7.7667,7.8277,313200.0
2009-10-05 11:00:00,8.99,9.0,8.93,8.93,244000.0,7.8277,7.8364,7.7754,7.7754,244000.0
2009-10-05 11:10:00,8.93,8.94,8.9,8.9,117400.0,7.7754,7.7841,7.7493,7.7493,117400.0
2009-10-05 11:20:00,8.9,8.96,8.9,8.95,313200.0,7.7493,7.8016,7.7493,7.7928,313200.0
2009-10-05 11:30:00,8.96,8.98,8.89,8.9,261900.0,7.8016,7.819,7.7406,7.7493,261900.0
2009-10-05 11:40:00,8.91,8.96,8.9,8.95,149700.0,7.758,7.8016,7.7493,7.7928,149700.0
2009-10-05 11:50:00,8.95,8.99,8.93,8.93,179900.0,7.7928,7.8277,7.7754,7.7754,179900.0
2009-10-05 12:00:00,8.93,9.0,8.93,9.0,173900.0,7.7754,7.8364,7.7754,7.8364,173900.0
2009-10-05 12:10:00,9.0,9.01,8.98,9.01,130100.0,7.8364,7.8451,7.819,7.8451,130100.0
2009-10-05 12:20:00,9.01,9.05,9.01,9.03,171800.0,7.8451,7.8799,7.8451,7.8625,171800.0
2009-10-05 12:30:00,9.04,9.05,9.02,9.02,120100.0,7.8712,7.8799,7.8538,7.8538,120100.0
2009-10-05 12:40:00,9.03,9.07,9.02,9.07,111700.0,7.8625,7.8973,7.8538,7.8973,111700.0
2009-10-05 12:50:00,9.07,9.08,9.06,9.07,84700.0,7.8973,7.906,7.8886,7.8973,84700.0
2009-10-05 13:00:00,9.08,9.1,9.07,9.1,97700.0,7.906,7.9234,7.8973,7.9234,97700.0
2009-10-05 13:10:00,9.1,9.11,9.03,9.05,153600.0,7.9234,7.9322,7.8625,7.8799,153600.0
2009-10-05 13:20:00,9.05,9.05,9.02,9.03,104700.0,7.8799,7.8799,7.8538,7.8625,104700.0
2009-10-05 13:30:00,9.03,9.04,8.97,8.97,137600.0,7.8625,7.8712,7.8103,7.8103,137600.0
2009-10-05 13:40:00,8.97,8.99,8.96,8.97,71800.0,7.8103,7.8277,7.8016,7.8103,71800.0
2009-10-05 13:50:00,8.98,9.0,8.97,8.99,67700.0,7.819,7.8364,7.8103,7.8277,67700.0
2009-10-05 14:00:00,8.99,8.99,8.94,8.94,124500.0,7.8277,7.8277,7.7841,7.7841,124500.0
2009-10-05 14:10:00,8.94,8.95,8.93,8.94,111600.0,7.7841,7.7928,7.7754,7.7841,111600.0
2009-10-05 14:20:00,8.93,8.95,8.92,8.94,134700.0,7.7754,7.7928,7.7667,7.7841,134700.0
2009-10-05 14:30:00,8.94,8.98,8.93,8.93,273200.0,7.7841,7.819,7.7754,7.7754,273200.0
2009-10-05 14:40:00,8.94,9.0,8.93,9.0,94800.0,7.7841,7.8364,7.7754,7.8364,94800.0
2009-10-05 14:50:00,9.0,9.04,9.0,9.01,114800.0,7.8364,7.8712,7.8364,7.8451,114800.0
2009-10-05 15:00:00,9.02,9.03,8.99,9.02,274200.0,7.8538,7.8625,7.8277,7.8538,274200.0
2009-10-05 15:10:00,9.02,9.04,9.02,9.03,112600.0,7.8538,7.8712,7.8538,7.8625,112600.0
2009-10-05 15:20:00,9.04,9.05,9.03,9.04,243500.0,7.8712,7.8799,7.8625,7.8712,243500.0
2009-10-05 15:30:00,9.05,9.06,9.03,9.06,255400.0,7.8799,7.8886,7.8625,7.8886,255400.0
2009-10-05 15:40:00,9.06,9.1,9.05,9.09,350100.0,7.8886,7.9234,7.8799,7.9147,350100.0
2009-10-05 15:50:00,9.09,9.1,9.06,9.08,773700.0,7.9147,7.9234,7.8886,7.906,773700.0
2009-10-06 09:30:00,9.11,9.27,9.1,9.2,375600.0,7.9322,8.0715,7.9234,8.0105,375600.0
2009-10-06 09:40:00,9.19,9.21,9.1,9.17,124500.0,8.0018,8.0192,7.9234,7.9844,124500.0
2009-10-06 09:50:00,9.16,9.23,9.16,9.21,159500.0,7.9757,8.0366,7.9757,8.0192,159500.0
2009-10-06 10:00:00,9.21,9.25,9.21,9.23,233300.0,8.0192,8.0541,8.0192,8.0366,233300.0
2009-10-06 10:10:00,9.23,9.23,9.18,9.2,154900.0,8.0366,8.0366,7.9931,8.0105,154900.0
2009-10-06 10:20:00,9.2,9.24,9.15,9.17,272600.0,8.0105,8.0453,7.967,7.9844,272600.0
2009-10-06 10:30:00,9.17,9.21,9.16,9.18,191600.0,7.9844,8.0192,7.9757,7.9931,191600.0
2009-10-06 10:40:00,9.19,9.21,9.15,9.19,290800.0,8.0018,8.0192,7.967,8.0018,290800.0
2009-10-06 10:50:00,9.19,9.19,9.14,9.18,335200.0,8.0018,8.0018,7.9583,7.9931,335200.0
2009-10-06 11:00:00,9.18,9.24,9.18,9.23,358600.0,7.9931,8.0453,7.9931,8.0366,358600.0
2009-10-06 11:10:00,9.23,9.25,9.23,9.23,223800.0,8.0366,8.0541,8.0366,8.0366,223800.0
2009-10-06 11:20:00,9.23,9.25,9.21,9.24,127100.0,8.0366,8.0541,8.0192,8.0453,127100.0
2009-10-06 11:30:00,9.24,9.25,9.21,9.25,293400.0,8.0453,8.0541,8.0192,8.0541,293400.0
2009-10-06 11:40:00,9.24,9.27,9.23,9.27,234300.0,8.0453,8.0715,8.0366,8.0715,234300.0
2009-10-06 11:50:00,9.27,9.29,9.26,9.29,219700.0,8.0715,8.0889,8.0628,8.0889,219700.0
2009-10-06 12:00:00,9.28,9.29,9.23,9.24,228700.0,8.0802,8.0889,8.0366,8.0453,228700.0
2009-10-06 12:10:00,9.24,9.25,9.23,9.24,21200.0,8.0453,8.0541,8.0366,8.0453,21200.0
2009-10-06 12:20:00,9.24,9.24,9.23,9.23,56100.0,8.0453,8.0453,8.0366,8.0366,56100.0
2009-10-06 12:30:00,9.23,9.24,9.23,9.23,23000.0,8.0366,8.0453,8.0366,8.0366,23000.0
2009-10-06 12:40:00,9.23,9.24,9.2,9.22,123300.0,8.0366,8.0453,8.0105,8.0279,123300.0
2009-10-06 12:50:00,9.21,9.22,9.16,9.16,177300.0,8.0192,8.0279,7.9757,7.9757,177300.0
2009-10-06 13:00:00,9.16,9.17,9.14,9.15,210400.0,7.9757,7.9844,7.9583,7.967,210400.0
2009-10-06 13:10:00,9.15,9.18,9.15,9.18,78300.0,7.967,7.9931,7.967,7.9931,78300.0
2009-10-06 13:20:00,9.17,9.19,9.16,9.16,50800.0,7.9844,8.0018,7.9757,7.9757,50800.0
2009-10-06 13:30:00,9.17,9.19,9.16,9.18,77900.0,7.9844,8.0018,7.9757,7.9931,77900.0
2009-10-06 13:40:00,9.18,9.19,9.14,9.15,62900.0,7.9931,8.0018,7.9583,7.967,62900.0
2009-10-06 13:50:00,9.14,9.15,9.08,9.1,203500.0,7.9583,7.967,7.906,7.9234,203500.0
2009-10-06 14:00:00,9.1,9.11,9.06,9.08,94700.0,7.9234,7.9322,7.8886,7.906,94700.0
2009-10-06 14:10:00,9.09,9.11,9.07,9.07,451300.0,7.9147,7.9322,7.8973,7.8973,451300.0
2009-10-06 14:20:00,9.07,9.08,9.01,9.02,139500.0,7.8973,7.906,7.8451,7.8538,139500.0
2009-10-06 14:30:00,9.02,9.06,9.0,9.06,171400.0,7.8538,7.8886,7.8364,7.8886,171400.0
2009-10-06 14:40:00,9.06,9.08,9.05,9.07,128800.0,7.8886,7.906,7.8799,7.8973,128800.0
2009-10-06 14:50:00,9.08,9.1,9.07,9.1,45800.0,7.906,7.9234,7.8973,7.9234,45800.0
2009-10-06 15:00:00,9.1,9.15,9.09,9.14,151400.0,7.9234,7.967,7.9147,7.9583,151400.0
2009-10-06 15:10:00,9.14,9.18,9.14,9.16,211400.0,7.9583,7.9931,7.9583,7.9757,211400.0
2009-10-06 15:20:00,9.17,9.17,9.14,9.17,247700.0,7.9844,7.9844,7.9583,7.9844,247700.0
2009-10-06 15:30:00,9.17,9.18,9.16,9.17,234300.0,7.9844,7.9931,7.9757,7.9844,234300.0
2009-10-06 15:40:00,9.17,9.17,9.11,9.13,268000.0,7.9844,7.9844,7.9322,7.9496,268000.0
2009-10-06 15:50:00,9.13,9.16,9.12,9.14,536200.0,7.9496,7.9757,7.9409,7.9583,536200.0
2009-10-07 09:30:00,9.27,9.32,9.2,9.26,422300.0,8.0715,8.115,8.0105,8.0628,422300.0
2009-10-07 09:40:00,9.27,9.28,9.12,9.14,289300.0,8.0715,8.0802,7.9409,7.9583,289300.0
2009-10-07 09:50:00,9.14,9.19,9.14,9.17,339000.0,7.9583,8.0018,7.9583,7.9844,339000.0
2009-10-07 10:00:00,9.16,9.16,9.12,9.16,190900.0,7.9757,7.9757,7.9409,7.9757,190900.0
2009-10-07 10:10:00,9.16,9.28,9.16,9.25,405200.0,7.9757,8.0802,7.9757,8.0541,405200.0
2009-10-07 10:20:00,9.25,9.27,9.21,9.24,138400.0,8.0541,8.0715,8.0192,8.0453,138400.0
2009-10-07 10:30:00,9.23,9.26,9.18,9.25,261200.0,8.0366,8.0628,7.9931,8.0541,261200.0
2009-10-07 10:40:00,9.24,9.27,9.23,9.24,118800.0,8.0453,8.0715,8.0366,8.0453,118800.0
2009-10-07 10:50:00,9.24,9.27,9.22,9.25,108200.0,8.0453,8.0715,8.0279,8.0541,108200.0
2009-10-07 11:00:00,9.26,9.32,9.26,9.3,129000.0,8.0628,8.115,8.0628,8.0976,129000.0
2009-10-07 11:10:00,9.3,9.3,9.25,9.26,58700.0,8.0976,8.0976,8.0541,8.0628,58700.0
2009-10-07 11:20:00,9.26,9.27,9.25,9.27,21400.0,8.0628,8.0715,8.0541,8.0715,21400.0
2009-10-07 11:30:00,9.26,9.27,9.22,9.22,31700.0,8.0628,8.0715,8.0279,8.0279,31700.0
2009-10-07 11:40:00,9.22,9.23,9.2,9.22,93500.0,8.0279,8.0366,8.0105,8.0279,93500.0
2009-10-07 11:50:00,9.21,9.22,9.15,9.15,355500.0,8.0192,8.0279,7.967,7.967,355500.0
2009-10-07 12:00:00,9.15,9.18,9.14,9.16,179200.0,7.967,7.9931,7.9583,7.9757,179200.0
2009-10-07 12:10:00,9.16,9.16,9.14,9.15,61200.0,7.9757,7.9757,7.9583,7.967,61200.0
2009-10-07 12:20:00,9.15,9.17,9.13,9.15,121300.0,7.967,7.9844,7.9496,7.967,121300.0
2009-10-07 12:30:00,9.16,9.16,9.12,9.13,85000.0,7.9757,7.9757,7.9409,7.9496,85000.0
2009-10-07 12:40:00,9.12,9.16,9.12,9.16,69600.0,7.9409,7.9757,7.9409,7.9757,69600.0
2009-10-07 12:50:00,9.16,9.16,9.15,9.16,67000.0,7.9757,7.9757,7.967,7.9757,67000.0
2009-10-07 13:00:00,9.15,9.17,9.14,9.15,77400.0,7.967,7.9844,7.9583,7.967,77400.0
2009-10-07 13:10:00,9.15,9.17,9.13,9.17,168600.0,7.967,7.9844,7.9496,7.9844,168600.0
2009-10-07 13:20:00,9.18,9.19,9.14,9.15,120700.0,7.9931,8.0018,7.9583,7.967,120700.0
2009-10-07 13:30:00,9.16,9.16,9.15,9.16,16300.0,7.9757,7.9757,7.967,7.9757,16300.0
2009-10-07 13:40:00,9.15,9.16,9.14,9.14,45800.0,7.967,7.9757,7.9583,7.9583,45800.0
2009-10-07 13:50:00,9.14,9.15,9.13,9.15,44800.0,7.9583,7.967,7.9496,7.967,44800.0
2009-10-07 14:00:00,9.15,9.15,9.13,9.13,49100.0,7.967,7.967,7.9496,7.9496,49100.0
2009-10-07 14:10:00,9.13,9.15,9.13,9.14,74400.0,7.9496,7.967,7.9496,7.9583,74400.0
2009-10-07 14:20:00,9.15,9.15,9.12,9.15,139700.0,7.967,7.967,7.9409,7.967,139700.0
2009-10-07 14:30:00,9.14,9.16,9.14,9.16,118700.0,7.9583,7.9757,7.9583,7.9757,118700.0
2009-10-07 14:40:00,9.16,9.18,9.14,9.14,252100.0,7.9757,7.9931,7.9583,7.9583,252100.0
2009-10-07 14:50:00,9.15,9.16,9.14,9.14,168000.0,7.967,7.9757,7.9583,7.9583,168000.0
2009-10-07 15:00:00,9.15,9.16,9.12,9.15,144900.0,7.967,7.9757,7.9409,7.967,144900.0
2009-10-07 15:10:00,9.16,9.17,9.14,9.14,175300.0,7.9757,7.9844,7.9583,7.9583,175300.0
2009-10-07 15:20:00,9.15,9.17,9.13,9.17,155000.0,7.967,7.9844,7.9496,7.9844,155000.0
2009-10-07 15:30:00,9.17,9.19,9.16,9.19,167800.0,7.9844,8.0018,7.9757,8.0018,167800.0
2009-10-07 15:40:00,9.19,9.21,9.16,9.17,414400.0,8.0018,8.0192,7.9757,7.9844,414400.0
2009-10-07 15:50:00,9.18,9.2,9.17,9.19,684500.0,7.9931,8.0105,7.9844,8.0018,684500.0
2009-10-08 09:30:00,9.3,9.34,9.24,9.3,253700.0,8.0976,8.1324,8.0453,8.0976,253700.0
2009-10-08 09:40:00,9.31,9.33,9.25,9.29,190100.0,8.1063,8.1237,8.0541,8.0889,190100.0
2009-10-08 09:50:00,9.3,9.34,9.25,9.34,335700.0,8.0976,8.1324,8.0541,8.1324,335700.0
2009-10-08 10:00:00,9.34,9.36,9.31,9.35,298700.0,8.1324,8.1498,8.1063,8.1411,298700.0
2009-10-08 10:10:00,9.35,9.45,9.35,9.44,308000.0,8.1411,8.2282,8.1411,8.2195,308000.0
2009-10-08 10:20:00,9.44,9.5,9.43,9.48,329300.0,8.2195,8.2717,8.2108,8.2543,329300.0
2009-10-08 10:30:00,9.48,9.5,9.44,9.49,299300.0,8.2543,8.2717,8.2195,8.263,299300.0
2009-10-08 10:40:00,9.49,9.5,9.46,9.48,110200.0,8.263,8.2717,8.2369,8.2543,110200.0
2009-10-08 10:50:00,9.47,9.5,9.47,9.49,138700.0,8.2456,8.2717,8.2456,8.263,138700.0
2009-10-08 11:00:00,9.49,9.6,9.49,9.59,743500.0,8.263,8.3588,8.263,8.3501,743500.0
2009-10-08 11:10:00,9.6,9.62,9.58,9.62,244900.0,8.3588,8.3762,8.3414,8.3762,244900.0
2009-10-08 11:20:00,9.62,9.62,9.53,9.54,293700.0,8.3762,8.3762,8.2979,8.3066,293700.0
2009-10-08 11:30:00,9.54,9.59,9.53,9.56,311700.0,8.3066,8.3501,8.2979,8.324,311700.0
2009-10-08 11:40:00,9.55,9.59,9.55,9.59,74800.0,8.3153,8.3501,8.3153,8.3501,74800.0
2009-10-08 11:50:00,9.59,9.59,9.57,9.57,120700.0,8.3501,8.3501,8.3327,8.3327,120700.0
2009-10-08 12:00:00,9.58,9.58,9.56,9.56,74100.0,8.3414,8.3414,8.324,8.324,74100.0
2009-10-08 12:10:00,9.56,9.57,9.55,9.55,73900.0,8.324,8.3327,8.3153,8.3153,73900.0
2009-10-08 12:20:00,9.56,9.58,9.55,9.57,129400.0,8.324,8.3414,8.3153,8.3327,129400.0
2009-10-08 12:30:00,9.58,9.59,9.57,9.57,111800.0,8.3414,8.3501,8.3327,8.3327,111800.0
2009-10-08 12:40:00,9.57,9.58,9.56,9.56,123100.0,8.3327,8.3414,8.324,8.324,123100.0
2009-10-08 12:50:00,9.56,9.56,9.55,9.55,104600.0,8.324,8.324,8.3153,8.3153,104600.0
2009-10-08 13:00:00,9.55,9.56,9.48,9.48,169300.0,8.3153,8.324,8.2543,8.2543,169300.0
2009-10-08 13:10:00,9.49,9.49,9.45,9.47,118300.0,8.263,8.263,8.2282,8.2456,118300.0
2009-10-08 13:20:00,9.47,9.5,9.46,9.5,81100.0,8.2456,8.2717,8.2369,8.2717,81100.0
2009-10-08 13:30:00,9.5,9.53,9.44,9.44,307400.0,8.2717,8.2979,8.2195,8.2195,307400.0
2009-10-08 13:40:00,9.45,9.55,9.45,9.54,200200.0,8.2282,8.3153,8.2282,8.3066,200200.0
2009-10-08 13:50:00,9.53,9.6,9.53,9.6,326200.0,8.2979,8.3588,8.2979,8.3588,326200.0
2009-10-08 14:00:00,9.6,9.6,9.57,9.59,86700.0,8.3588,8.3588,8.3327,8.3501,86700.0
2009-10-08 14:10:00,9.58,9.61,9.57,9.59,477300.0,8.3414,8.3675,8.3327,8.3501,477300.0
2009-10-08 14:20:00,9.59,9.63,9.58,9.61,349100.0,8.3501,8.3849,8.3414,8.3675,349100.0
2009-10-08 14:30:00,9.6,9.63,9.6,9.61,112500.0,8.3588,8.3849,8.3588,8.3675,112500.0
2009-10-08 14:40:00,9.61,9.67,9.6,9.66,427300.0,8.3675,8.4198,8.3588,8.411,427300.0
2009-10-08 14:50:00,9.66,9.67,9.66,9.66,99500.0,8.411,8.4198,8.411,8.411,99500.0
2009-10-08 15:00:00,9.66,9.71,9.66,9.7,536200.0,8.411,8.4546,8.411,8.4459,536200.0
2009-10-08 15:10:00,9.71,9.71,9.65,9.67,571500.0,8.4546,8.4546,8.4023,8.4198,571500.0
2009-10-08 15:20:00,9.66,9.7,9.66,9.68,478200.0,8.411,8.4459,8.411,8.4285,478200.0
2009-10-08 15:30:00,9.68,9.71,9.67,9.69,1014000.0,8.4285,8.4546,8.4198,8.4372,1014000.0
2009-10-08 15:40:00,9.7,9.73,9.69,9.71,564000.0,8.4459,8.472,8.4372,8.4546,564000.0
2009-10-08 15:50:00,9.71,9.72,9.71,9.72,631700.0,8.4546,8.4633,8.4546,8.4633,631700.0
2009-10-09 09:30:00,9.71,9.73,9.55,9.68,391700.0,8.4546,8.472,8.3153,8.4285,391700.0
2009-10-09 09:40:00,9.68,9.7,9.65,9.68,201300.0,8.4285,8.4459,8.4023,8.4285,201300.0
2009-10-09 09:50:00,9.68,9.71,9.67,9.7,152100.0,8.4285,8.4546,8.4198,8.4459,152100.0
2009-10-09 10:00:00,9.69,9.7,9.65,9.68,244800.0,8.4372,8.4459,8.4023,8.4285,244800.0
2009-10-09 10:10:00,9.69,9.69,9.19,9.65,240000.0,8.4372,8.4372,8.0018,8.4023,240000.0
2009-10-09 10:20:00,9.64,9.69,9.63,9.68,204900.0,8.3936,8.4372,8.3849,8.4285,204900.0
2009-10-09 10:30:00,9.68,9.7,9.66,9.68,188400.0,8.4285,8.4459,8.411,8.4285,188400.0
2009-10-09 10:40:00,9.67,9.69,9.65,9.65,163000.0,8.4198,8.4372,8.4023,8.4023,163000.0
2009-10-09 10:50:00,9.65,9.66,9.6,9.61,139800.0,8.4023,8.411,8.3588,8.3675,139800.0
2009-10-09 11:00:00,9.6,9.65,9.59,9.65,297600.0,8.3588,8.4023,8.3501,8.4023,297600.0
2009-10-09 11:10:00,9.65,9.67,9.6,9.61,159100.0,8.4023,8.4198,8.3588,8.3675,159100.0
2009-10-09 11:20:00,9.61,9.63,9.6,9.6,111500.0,8.3675,8.3849,8.3588,8.3588,111500.0
2009-10-09 11:30:00,9.6,9.6,9.56,9.58,316600.0,8.3588,8.3588,8.324,8.3414,316600.0
2009-10-09 11:40:00,9.57,9.59,9.56,9.58,166800.0,8.3327,8.3501,8.324,8.3414,166800.0
2009-10-09 11:50:00,9.57,9.6,9.56,9.56,163000.0,8.3327,8.3588,8.324,8.324,163000.0
2009-10-09 12:00:00,9.56,9.57,9.53,9.54,133800.0,8.324,8.3327,8.2979,8.3066,133800.0
2009-10-09 12:10:00,9.53,9.57,9.5,9.57,262200.0,8.2979,8.3327,8.2717,8.3327,262200.0
2009-10-09 12:20:00,9.56,9.57,9.53,9.55,175100.0,8.324,8.3327,8.2979,8.3153,175100.0
2009-10-09 12:30:00,9.55,9.56,9.53,9.54,165900.0,8.3153,8.324,8.2979,8.3066,165900.0
2009-10-09 12:40:00,9.54,9.55,9.52,9.53,151900.0,8.3066,8.3153,8.2891,8.2979,151900.0
2009-10-09 12:50:00,9.52,9.57,9.52,9.54,144900.0,8.2891,8.3327,8.2891,8.3066,144900.0
2009-10-09 13:00:00,9.55,9.55,9.52,9.53,282400.0,8.3153,8.3153,8.2891,8.2979,282400.0
2009-10-09 13:10:00,9.53,9.54,9.52,9.52,77800.0,8.2979,8.3066,8.2891,8.2891,77800.0
2009-10-09 13:20:00,9.52,9.53,9.51,9.53,215000.0,8.2891,8.2979,8.2804,8.2979,215000.0
2009-10-09 13:30:00,9.52,9.53,9.52,9.52,58500.0,8.2891,8.2979,8.2891,8.2891,58500.0
2009-10-09 13:40:00,9.53,9.53,9.52,9.52,25600.0,8.2979,8.2979,8.2891,8.2891,25600.0
2009-10-09 13:50:00,9.52,9.55,9.52,9.55,113300.0,8.2891,8.3153,8.2891,8.3153,113300.0
2009-10-09 14:00:00,9.55,9.55,9.54,9.54,49400.0,8.3153,8.3153,8.3066,8.3066,49400.0
2009-10-09 14:10:00,9.55,9.56,9.54,9.55,60200.0,8.3153,8.324,8.3066,8.3153,60200.0
2009-10-09 14:20:00,9.55,9.56,9.54,9.56,41200.0,8.3153,8.324,8.3066,8.324,41200.0
2009-10-09 14:30:00,9.56,9.57,9.55,9.57,89400.0,8.324,8.3327,8.3153,8.3327,89400.0
2009-10-09 14:40:00,9.57,9.57,9.55,9.56,52600.0,8.3327,8.3327,8.3153,8.324,52600.0
2009-10-09 14:50:00,9.57,9.61,9.56,9.61,270200.0,8.3327,8.3675,8.324,8.3675,270200.0
2009-10-09 15:00:00,9.61,9.62,9.6,9.6,105500.0,8.3675,8.3762,8.3588,8.3588,105500.0
2009-10-09 15:10:00,9.61,9.61,9.58,9.61,296700.0,8.3675,8.3675,8.3414,8.3675,296700.0
2009-10-09 15:20:00,9.61,9.61,9.6,9.6,37000.0,8.3675,8.3675,8.3588,8.3588,37000.0
2009-10-09 15:30:00,9.6,9.63,9.6,9.62,270900.0,8.3588,8.3849,8.3588,8.3762,270900.0
2009-10-09 15:40:00,9.62,9.63,9.61,9.61,377400.0,8.3762,8.3849,8.3675,8.3675,377400.0
2009-10-09 15:50:00,9.61,9.64,9.59,9.62,1157100.0,8.3675,8.3936,8.3501,8.3762,1157100.0
2009-10-12 09:30:00,9.63,9.7,9.6,9.66,103400.0,8.3849,8.4459,8.3588,8.411,103400.0
2009-10-12 09:40:00,9.66,9.68,9.57,9.66,181600.0,8.411,8.4285,8.3327,8.411,181600.0
2009-10-12 09:50:00,9.66,9.72,9.66,9.69,150600.0,8.411,8.4633,8.411,8.4372,150600.0
2009-10-12 10:00:00,9.69,9.71,9.59,9.6,260300.0,8.4372,8.4546,8.3501,8.3588,260300.0
2009-10-12 10:10:00,9.59,9.6,9.55,9.56,160500.0,8.3501,8.3588,8.3153,8.324,160500.0
2009-10-12 10:20:00,9.55,9.59,9.55,9.58,130900.0,8.3153,8.3501,8.3153,8.3414,130900.0
2009-10-12 10:30:00,9.58,9.62,9.58,9.59,180200.0,8.3414,8.3762,8.3414,8.3501,180200.0
2009-10-12 10:40:00,9.59,9.61,9.59,9.59,93000.0,8.3501,8.3675,8.3501,8.3501,93000.0
2009-10-12 10:50:00,9.59,9.6,9.58,9.58,102100.0,8.3501,8.3588,8.3414,8.3414,102100.0
2009-10-12 11:00:00,9.58,9.6,9.58,9.59,79700.0,8.3414,8.3588,8.3414,8.3501,79700.0
2009-10-12 11:10:00,9.6,9.61,9.58,9.61,162100.0,8.3588,8.3675,8.3414,8.3675,162100.0
2009-10-12 11:20:00,9.61,9.62,9.58,9.6,172000.0,8.3675,8.3762,8.3414,8.3588,172000.0
2009-10-12 11:30:00,9.6,9.61,9.58,9.6,152600.0,8.3588,8.3675,8.3414,8.3588,152600.0
2009-10-12 11:40:00,9.6,9.6,9.59,9.6,61700.0,8.3588,8.3588,8.3501,8.3588,61700.0
2009-10-12 11:50:00,9.6,9.61,9.58,9.59,121200.0,8.3588,8.3675,8.3414,8.3501,121200.0
2009-10-12 12:00:00,9.6,9.6,9.59,9.6,20000.0,8.3588,8.3588,8.3501,8.3588,20000.0
2009-10-12 12:10:00,9.6,9.6,9.59,9.6,44800.0,8.3588,8.3588,8.3501,8.3588,44800.0
2009-10-12 12:20:00,9.6,9.6,9.59,9.6,18900.0,8.3588,8.3588,8.3501,8.3588,18900.0
2009-10-12 12:30:00,9.6,9.6,9.59,9.6,12700.0,8.3588,8.3588,8.3501,8.3588,12700.0
2009-10-12 12:40:00,9.6,9.6,9.59,9.6,30800.0,8.3588,8.3588,8.3501,8.3588,30800.0
2009-10-12 12:50:00,9.6,9.61,9.58,9.61,244700.0,8.3588,8.3675,8.3414,8.3675,244700.0
2009-10-12 13:00:00,9.61,9.61,9.58,9.59,119100.0,8.3675,8.3675,8.3414,8.3501,119100.0
2009-10-12 13:10:00,9.58,9.59,9.58,9.58,54700.0,8.3414,8.3501,8.3414,8.3414,54700.0
2009-10-12 13:20:00,9.59,9.59,9.58,9.59,14000.0,8.3501,8.3501,8.3414,8.3501,14000.0
2009-10-12 13:30:00,9.59,9.59,9.55,9.56,112400.0,8.3501,8.3501,8.3153,8.324,112400.0
2009-10-12 13:40:00,9.56,9.58,9.55,9.57,110200.0,8.324,8.3414,8.3153,8.3327,110200.0
2009-10-12 13:50:00,9.57,9.58,9.55,9.56,300100.0,8.3327,8.3414,8.3153,8.324,300100.0
2009-10-12 14:00:00,9.56,9.57,9.54,9.54,308800.0,8.324,8.3327,8.3066,8.3066,308800.0
2009-10-12 14:10:00,9.54,9.55,9.51,9.52,102500.0,8.3066,8.3153,8.2804,8.2891,102500.0
2009-10-12 14:20:00,9.52,9.55,9.51,9.54,233100.0,8.2891,8.3153,8.2804,8.3066,233100.0
2009-10-12 14:30:00,9.53,9.54,9.5,9.5,205400.0,8.2979,8.3066,8.2717,8.2717,205400.0
2009-10-12 14:40:00,9.5,9.54,9.5,9.52,162500.0,8.2717,8.3066,8.2717,8.2891,162500.0
2009-10-12 14:50:00,9.52,9.57,9.5,9.57,179500.0,8.2891,8.3327,8.2717,8.3327,179500.0
2009-10-12 15:00:00,9.57,9.58,9.54,9.55,245400.0,8.3327,8.3414,8.3066,8.3153,245400.0
2009-10-12 15:10:00,9.56,9.56,9.54,9.55,103500.0,8.324,8.324,8.3066,8.3153,103500.0
2009-10-12 15:20:00,9.55,9.58,9.54,9.55,212200.0,8.3153,8.3414,8.3066,8.3153,212200.0
2009-10-12 15:30:00,9.55,9.59,9.53,9.54,243500.0,8.3153,8.3501,8.2979,8.3066,243500.0
2009-10-12 15:40:00,9.53,9.55,9.52,9.54,308800.0,8.2979,8.3153,8.2891,8.3066,308800.0
2009-10-12 15:50:00,9.53,9.55,9.52,9.52,747900.0,8.2979,8.3153,8.2891,8.2891,747900.0
2009-10-13 09:30:00,9.54,9.57,9.48,9.52,132800.0,8.3066,8.3327,8.2543,8.2891,132800.0
2009-10-13 09:40:00,9.52,9.55,9.45,9.53,159000.0,8.2891,8.3153,8.2282,8.2979,159000.0
2009-10-13 09:50:00,9.52,9.53,9.42,9.43,159500.0,8.2891,8.2979,8.2021,8.2108,159500.0
2009-10-13 10:00:00,9.42,9.42,9.38,9.39,128700.0,8.2021,8.2021,8.1672,8.176,128700.0
2009-10-13 10:10:00,9.38,9.4,9.38,9.39,101400.0,8.1672,8.1847,8.1672,8.176,101400.0
2009-10-13 10:20:00,9.4,9.4,9.35,9.38,300600.0,8.1847,8.1847,8.1411,8.1672,300600.0
2009-10-13 10:30:00,9.38,9.44,9.37,9.41,335000.0,8.1672,8.2195,8.1585,8.1934,335000.0
2009-10-13 10:40:00,9.41,9.43,9.4,9.41,230800.0,8.1934,8.2108,8.1847,8.1934,230800.0
2009-10-13 10:50:00,9.41,9.49,9.41,9.48,182800.0,8.1934,8.263,8.1934,8.2543,182800.0
2009-10-13 11:00:00,9.48,9.49,9.43,9.45,181700.0,8.2543,8.263,8.2108,8.2282,181700.0
2009-10-13 11:10:00,9.46,9.5,9.46,9.49,99000.0,8.2369,8.2717,8.2369,8.263,99000.0
2009-10-13 11:20:00,9.49,9.55,9.49,9.54,159200.0,8.263,8.3153,8.263,8.3066,159200.0
2009-10-13 11:30:00,9.54,9.6,9.53,9.58,116700.0,8.3066,8.3588,8.2979,8.3414,116700.0
2009-10-13 11:40:00,9.59,9.63,9.59,9.6,113200.0,8.3501,8.3849,8.3501,8.3588,113200.0
2009-10-13 11:50:00,9.61,9.63,9.59,9.62,81500.0,8.3675,8.3849,8.3501,8.3762,81500.0
2009-10-13 12:00:00,9.63,9.63,9.61,9.61,22600.0,8.3849,8.3849,8.3675,8.3675,22600.0
2009-10-13 12:10:00,9.62,9.64,9.61,9.62,57800.0,8.3762,8.3936,8.3675,8.3762,57800.0
2009-10-13 12:20:00,9.61,9.61,9.57,9.6,73500.0,8.3675,8.3675,8.3327,8.3588,73500.0
2009-10-13 12:30:00,9.6,9.6,9.59,9.59,36200.0,8.3588,8.3588,8.3501,8.3501,36200.0
2009-10-13 12:40:00,9.6,9.61,9.58,9.58,42700.0,8.3588,8.3675,8.3414,8.3414,42700.0
2009-10-13 12:50:00,9.59,9.6,9.58,9.59,52100.0,8.3501,8.3588,8.3414,8.3501,52100.0
2009-10-13 13:00:00,9.58,9.61,9.58,9.61,36400.0,8.3414,8.3675,8.3414,8.3675,36400.0
2009-10-13 13:10:00,9.61,9.61,9.6,9.61,28500.0,8.3675,8.3675,8.3588,8.3675,28500.0
2009-10-13 13:20:00,9.6,9.61,9.59,9.61,60800.0,8.3588,8.3675,8.3501,8.3675,60800.0
2009-10-13 13:30:00,9.61,9.62,9.6,9.62,18700.0,8.3675,8.3762,8.3588,8.3762,18700.0
2009-10-13 13:40:00,9.62,9.62,9.6,9.6,47200.0,8.3762,8.3762,8.3588,8.3588,47200.0
2009-10-13 13:50:00,9.6,9.64,9.6,9.63,68000.0,8.3588,8.3936,8.3588,8.3849,68000.0
2009-10-13 14:00:00,9.63,9.64,9.59,9.6,115600.0,8.3849,8.3936,8.3501,8.3588,115600.0
2009-10-13 14:10:00,9.59,9.63,9.58,9.59,85000.0,8.3501,8.3849,8.3414,8.3501,85000.0
2009-10-13 14:20:00,9.59,9.59,9.57,9.59,47900.0,8.3501,8.3501,8.3327,8.3501,47900.0
2009-10-13 14:30:00,9.58,9.59,9.57,9.59,33400.0,8.3414,8.3501,8.3327,8.3501,33400.0
2009-10-13 14:40:00,9.59,9.61,9.58,9.59,113300.0,8.3501,8.3675,8.3414,8.3501,113300.0
2009-10-13 14:50:00,9.59,9.6,9.58,9.58,25300.0,8.3501,8.3588,8.3414,8.3414,25300.0
2009-10-13 15:00:00,9.59,9.6,9.58,9.59,94300.0,8.3501,8.3588,8.3414,8.3501,94300.0
2009-10-13 15:10:00,9.6,9.61,9.58,9.61,170800.0,8.3588,8.3675,8.3414,8.3675,170800.0
2009-10-13 15:20:00,9.61,9.63,9.6,9.62,66100.0,8.3675,8.3849,8.3588,8.3762,66100.0
2009-10-13 15:30:00,9.62,9.63,9.57,9.59,110000.0,8.3762,8.3849,8.3327,8.3501,110000.0
2009-10-13 15:40:00,9.59,9.62,9.58,9.62,116400.0,8.3501,8.3762,8.3414,8.3762,116400.0
2009-10-13 15:50:00,9.62,9.62,9.58,9.59,376900.0,8.3762,8.3762,8.3414,8.3501,376900.0
2009-10-14 09:30:00,9.69,9.7,9.63,9.63,177500.0,8.4372,8.4459,8.3849,8.3849,177500.0
2009-10-14 09:40:00,9.63,9.7,9.62,9.65,181600.0,8.3849,8.4459,8.3762,8.4023,181600.0
2009-10-14 09:50:00,9.64,9.73,9.64,9.69,238200.0,8.3936,8.472,8.3936,8.4372,238200.0
2009-10-14 10:00:00,9.69,9.74,9.68,9.71,235100.0,8.4372,8.4807,8.4285,8.4546,235100.0
2009-10-14 10:10:00,9.72,9.77,9.71,9.76,243600.0,8.4633,8.5068,8.4546,8.4981,243600.0
2009-10-14 10:20:00,9.77,9.77,9.71,9.72,372300.0,8.5068,8.5068,8.4546,8.4633,372300.0
2009-10-14 10:30:00,9.72,9.8,9.71,9.8,406000.0,8.4633,8.5329,8.4546,8.5329,406000.0
2009-10-14 10:40:00,9.8,9.85,9.78,9.83,239300.0,8.5329,8.5765,8.5155,8.5591,239300.0
2009-10-14 10:50:00,9.84,9.9,9.81,9.85,383500.0,8.5678,8.62,8.5417,8.5765,383500.0
2009-10-14 11:00:00,9.85,9.9,9.85,9.88,212400.0,8.5765,8.62,8.5765,8.6026,212400.0
2009-10-14 11:10:00,9.88,9.91,9.86,9.89,317800.0,8.6026,8.6287,8.5852,8.6113,317800.0
2009-10-14 11:20:00,9.9,9.9,9.85,9.85,384800.0,8.62,8.62,8.5765,8.5765,384800.0
2009-10-14 11:30:00,9.86,9.89,9.83,9.85,223300.0,8.5852,8.6113,8.5591,8.5765,223300.0
2009-10-14 11:40:00,9.85,9.9,9.85,9.9,131500.0,8.5765,8.62,8.5765,8.62,131500.0
2009-10-14 11:50:00,9.9,9.9,9.88,9.9,534800.0,8.62,8.62,8.6026,8.62,534800.0
2009-10-14 12:00:00,9.89,9.91,9.86,9.88,321700.0,8.6113,8.6287,8.5852,8.6026,321700.0
2009-10-14 12:10:00,9.88,9.88,9.84,9.86,92200.0,8.6026,8.6026,8.5678,8.5852,92200.0
2009-10-14 12:20:00,9.86,9.9,9.85,9.88,238300.0,8.5852,8.62,8.5765,8.6026,238300.0
2009-10-14 12:30:00,9.89,9.91,9.89,9.9,175200.0,8.6113,8.6287,8.6113,8.62,175200.0
2009-10-14 12:40:00,9.89,9.91,9.87,9.88,210200.0,8.6113,8.6287,8.5939,8.6026,210200.0
2009-10-14 12:50:00,9.88,9.9,9.87,9.88,154800.0,8.6026,8.62,8.5939,8.6026,154800.0
2009-10-14 13:00:00,9.88,9.9,9.88,9.89,269700.0,8.6026,8.62,8.6026,8.6113,269700.0
2009-10-14 13:10:00,9.89,9.93,9.89,9.91,209000.0,8.6113,8.6461,8.6113,8.6287,209000.0
2009-10-14 13:20:00,9.91,9.92,9.88,9.9,162300.0,8.6287,8.6374,8.6026,8.62,162300.0
2009-10-14 13:30:00,9.9,9.91,9.89,9.9,87300.0,8.62,8.6287,8.6113,8.62,87300.0
2009-10-14 13:40:00,9.89,9.91,9.89,9.91,281900.0,8.6113,8.6287,8.6113,8.6287,281900.0
2009-10-14 13:50:00,9.9,9.91,9.89,9.89,158500.0,8.62,8.6287,8.6113,8.6113,158500.0
2009-10-14 14:00:00,9.89,9.9,9.88,9.9,148900.0,8.6113,8.62,8.6026,8.62,148900.0
2009-10-14 14:10:00,9.89,9.9,9.88,9.88,191800.0,8.6113,8.62,8.6026,8.6026,191800.0
2009-10-14 14:20:00,9.88,9.9,9.88,9.88,154600.0,8.6026,8.62,8.6026,8.6026,154600.0
2009-10-14 14:30:00,9.89,9.89,9.87,9.87,198100.0,8.6113,8.6113,8.5939,8.5939,198100.0
2009-10-14 14:40:00,9.88,9.91,9.88,9.91,248300.0,8.6026,8.6287,8.6026,8.6287,248300.0
2009-10-14 14:50:00,9.9,9.92,9.89,9.9,322600.0,8.62,8.6374,8.6113,8.62,322600.0
2009-10-14 15:00:00,9.91,9.91,9.89,9.89,377900.0,8.6287,8.6287,8.6113,8.6113,377900.0
2009-10-14 15:10:00,9.9,9.9,9.89,9.9,164000.0,8.62,8.62,8.6113,8.62,164000.0
2009-10-14 15:20:00,9.9,9.92,9.88,9.9,398800.0,8.62,8.6374,8.6026,8.62,398800.0
2009-10-14 15:30:00,9.9,9.97,9.89,9.97,763800.0,8.62,8.681,8.6113,8.681,763800.0
2009-10-14 15:40:00,9.97,9.97,9.91,9.93,839100.0,8.681,8.681,8.6287,8.6461,839100.0
2009-10-14 15:50:00,9.94,10.1,9.92,10.04,1721600.0,8.6548,8.7942,8.6374,8.7419,1721600.0
2009-10-15 09:30:00,9.97,9.98,9.8,9.88,564300.0,8.681,8.6897,8.5329,8.6026,564300.0
2009-10-15 09:40:00,9.87,10.0,9.86,9.92,970100.0,8.5939,8.7071,8.5852,8.6374,970100.0
2009-10-15 09:50:00,9.93,9.94,9.89,9.9,388100.0,8.6461,8.6548,8.6113,8.62,388100.0
2009-10-15 10:00:00,9.91,9.91,9.85,9.85,309400.0,8.6287,8.6287,8.5765,8.5765,309400.0
2009-10-15 10:10:00,9.86,9.86,9.72,9.73,434100.0,8.5852,8.5852,8.4633,8.472,434100.0
2009-10-15 10:20:00,9.73,9.73,9.55,9.57,764000.0,8.472,8.472,8.3153,8.3327,764000.0
2009-10-15 10:30:00,9.57,9.65,9.51,9.53,611100.0,8.3327,8.4023,8.2804,8.2979,611100.0
2009-10-15 10:40:00,9.53,9.58,9.52,9.56,371000.0,8.2979,8.3414,8.2891,8.324,371000.0
2009-10-15 10:50:00,9.57,9.68,9.56,9.57,583000.0,8.3327,8.4285,8.324,8.3327,583000.0
2009-10-15 11:00:00,9.58,9.58,9.53,9.55,489200.0,8.3414,8.3414,8.2979,8.3153,489200.0
2009-10-15 11:10:00,9.55,9.58,9.54,9.57,258000.0,8.3153,8.3414,8.3066,8.3327,258000.0
2009-10-15 11:20:00,9.57,9.63,9.56,9.6,176700.0,8.3327,8.3849,8.324,8.3588,176700.0
2009-10-15 11:30:00,9.6,9.63,9.57,9.61,434000.0,8.3588,8.3849,8.3327,8.3675,434000.0
2009-10-15 11:40:00,9.61,9.61,9.58,9.59,150500.0,8.3675,8.3675,8.3414,8.3501,150500.0
2009-10-15 11:50:00,9.59,9.61,9.57,9.57,168300.0,8.3501,8.3675,8.3327,8.3327,168300.0
2009-10-15 12:00:00,9.57,9.62,9.57,9.62,78700.0,8.3327,8.3762,8.3327,8.3762,78700.0
2009-10-15 12:10:00,9.62,9.64,9.62,9.64,70000.0,8.3762,8.3936,8.3762,8.3936,70000.0
2009-10-15 12:20:00,9.63,9.64,9.6,9.6,142700.0,8.3849,8.3936,8.3588,8.3588,142700.0
2009-10-15 12:30:00,9.61,9.61,9.49,9.54,507900.0,8.3675,8.3675,8.263,8.3066,507900.0
2009-10-15 12:40:00,9.54,9.55,9.53,9.54,140600.0,8.3066,8.3153,8.2979,8.3066,140600.0
2009-10-15 12:50:00,9.54,9.55,9.5,9.5,637800.0,8.3066,8.3153,8.2717,8.2717,637800.0
2009-10-15 13:00:00,9.51,9.52,9.48,9.52,243900.0,8.2804,8.2891,8.2543,8.2891,243900.0
2009-10-15 13:10:00,9.52,9.52,9.5,9.51,109300.0,8.2891,8.2891,8.2717,8.2804,109300.0
2009-10-15 13:20:00,9.52,9.52,9.48,9.49,212400.0,8.2891,8.2891,8.2543,8.263,212400.0
2009-10-15 13:30:00,9.49,9.49,9.47,9.49,138400.0,8.263,8.263,8.2456,8.263,138400.0
2009-10-15 13:40:00,9.49,9.49,9.45,9.48,203400.0,8.263,8.263,8.2282,8.2543,203400.0
2009-10-15 13:50:00,9.48,9.48,9.45,9.46,174000.0,8.2543,8.2543,8.2282,8.2369,174000.0
2009-10-15 14:00:00,9.46,9.51,9.45,9.49,205600.0,8.2369,8.2804,8.2282,8.263,205600.0
2009-10-15 14:10:00,9.5,9.51,9.45,9.5,302600.0,8.2717,8.2804,8.2282,8.2717,302600.0
2009-10-15 14:20:00,9.5,9.5,9.47,9.48,166500.0,8.2717,8.2717,8.2456,8.2543,166500.0
2009-10-15 14:30:00,9.47,9.5,9.47,9.49,122300.0,8.2456,8.2717,8.2456,8.263,122300.0
2009-10-15 14:40:00,9.5,9.5,9.38,9.4,655300.0,8.2717,8.2717,8.1672,8.1847,655300.0
2009-10-15 14:50:00,9.41,9.43,9.4,9.42,166800.0,8.1934,8.2108,8.1847,8.2021,166800.0
2009-10-15 15:00:00,9.42,9.45,9.41,9.45,219400.0,8.2021,8.2282,8.1934,8.2282,219400.0
2009-10-15 15:10:00,9.44,9.5,9.44,9.49,132800.0,8.2195,8.2717,8.2195,8.263,132800.0
2009-10-15 15:20:00,9.5,9.5,9.48,9.48,226700.0,8.2717,8.2717,8.2543,8.2543,226700.0
2009-10-15 15:30:00,9.48,9.49,9.43,9.43,424800.0,8.2543,8.263,8.2108,8.2108,424800.0
2009-10-15 15:40:00,9.44,9.45,9.37,9.38,828500.0,8.2195,8.2282,8.1585,8.1672,828500.0
2009-10-15 15:50:00,9.38,9.49,9.36,9.46,1459400.0,8.1672,8.263,8.1498,8.2369,1459400.0
2009-10-16 09:30:00,9.42,9.45,9.25,9.28,1000800.0,8.2021,8.2282,8.0541,8.0802,1000800.0
2009-10-16 09:40:00,9.28,9.36,9.25,9.31,407600.0,8.0802,8.1498,8.0541,8.1063,407600.0
2009-10-16 09:50:00,9.3,9.31,9.22,9.27,389800.0,8.0976,8.1063,8.0279,8.0715,389800.0
2009-10-16 10:00:00,9.28,9.28,9.22,9.22,347200.0,8.0802,8.0802,8.0279,8.0279,347200.0
2009-10-16 10:10:00,9.23,9.25,9.18,9.19,375200.0,8.0366,8.0541,7.9931,8.0018,375200.0
2009-10-16 10:20:00,9.19,9.2,9.17,9.18,264200.0,8.0018,8.0105,7.9844,7.9931,264200.0
2009-10-16 10:30:00,9.17,9.22,9.17,9.21,213600.0,7.9844,8.0279,7.9844,8.0192,213600.0
2009-10-16 10:40:00,9.22,9.31,9.21,9.3,244500.0,8.0279,8.1063,8.0192,8.0976,244500.0
2009-10-16 10:50:00,9.3,9.34,9.3,9.33,220900.0,8.0976,8.1324,8.0976,8.1237,220900.0
2009-10-16 11:00:00,9.32,9.39,9.32,9.36,325800.0,8.115,8.176,8.115,8.1498,325800.0
2009-10-16 11:10:00,9.35,9.4,9.35,9.4,194700.0,8.1411,8.1847,8.1411,8.1847,194700.0
2009-10-16 11:20:00,9.4,9.41,9.36,9.41,191100.0,8.1847,8.1934,8.1498,8.1934,191100.0
2009-10-16 11:30:00,9.41,9.44,9.36,9.38,267900.0,8.1934,8.2195,8.1498,8.1672,267900.0
2009-10-16 11:40:00,9.38,9.41,9.35,9.4,738000.0,8.1672,8.1934,8.1411,8.1847,738000.0
2009-10-16 11:50:00,9.39,9.4,9.38,9.39,125700.0,8.176,8.1847,8.1672,8.176,125700.0
2009-10-16 12:00:00,9.4,9.41,9.36,9.41,153000.0,8.1847,8.1934,8.1498,8.1934,153000.0
2009-10-16 12:10:00,9.41,9.47,9.4,9.44,305200.0,8.1934,8.2456,8.1847,8.2195,305200.0
2009-10-16 12:20:00,9.44,9.47,9.42,9.45,190200.0,8.2195,8.2456,8.2021,8.2282,190200.0
2009-10-16 12:30:00,9.44,9.45,9.41,9.44,76600.0,8.2195,8.2282,8.1934,8.2195,76600.0
2009-10-16 12:40:00,9.43,9.44,9.4,9.4,117100.0,8.2108,8.2195,8.1847,8.1847,117100.0
2009-10-16 12:50:00,9.4,9.4,9.35,9.35,63400.0,8.1847,8.1847,8.1411,8.1411,63400.0
2009-10-16 13:00:00,9.36,9.36,9.3,9.3,148600.0,8.1498,8.1498,8.0976,8.0976,148600.0
2009-10-16 13:10:00,9.3,9.31,9.27,9.29,384800.0,8.0976,8.1063,8.0715,8.0889,384800.0
2009-10-16 13:20:00,9.28,9.3,9.24,9.29,172700.0,8.0802,8.0976,8.0453,8.0889,172700.0
2009-10-16 13:30:00,9.3,9.35,9.29,9.31,273200.0,8.0976,8.1411,8.0889,8.1063,273200.0
2009-10-16 13:40:00,9.31,9.32,9.3,9.3,115500.0,8.1063,8.115,8.0976,8.0976,115500.0
2009-10-16 13:50:00,9.31,9.31,9.28,9.3,169500.0,8.1063,8.1063,8.0802,8.0976,169500.0
2009-10-16 14:00:00,9.3,9.3,9.26,9.26,115400.0,8.0976,8.0976,8.0628,8.0628,115400.0
2009-10-16 14:10:00,9.26,9.28,9.23,9.28,220600.0,8.0628,8.0802,8.0366,8.0802,220600.0
2009-10-16 14:20:00,9.28,9.32,9.25,9.26,133000.0,8.0802,8.115,8.0541,8.0628,133000.0
2009-10-16 14:30:00,9.25,9.3,9.25,9.27,126500.0,8.0541,8.0976,8.0541,8.0715,126500.0
2009-10-16 14:40:00,9.27,9.28,9.25,9.26,134200.0,8.0715,8.0802,8.0541,8.0628,134200.0
2009-10-16 14:50:00,9.26,9.27,9.24,9.24,114800.0,8.0628,8.0715,8.0453,8.0453,114800.0
2009-10-16 15:00:00,9.24,9.25,9.22,9.23,128500.0,8.0453,8.0541,8.0279,8.0366,128500.0
2009-10-16 15:10:00,9.22,9.23,9.2,9.21,223600.0,8.0279,8.0366,8.0105,8.0192,223600.0
2009-10-16 15:20:00,9.21,9.21,9.2,9.2,170700.0,8.0192,8.0192,8.0105,8.0105,170700.0
2009-10-16 15:30:00,9.2,9.3,9.19,9.29,920200.0,8.0105,8.0976,8.0018,8.0889,920200.0
2009-10-16 15:40:00,9.28,9.3,9.25,9.26,571400.0,8.0802,8.0976,8.0541,8.0628,571400.0
2009-10-16 15:50:00,9.27,9.27,9.23,9.24,485000.0,8.0715,8.0715,8.0366,8.0453,485000.0
2009-10-19 09:30:00,9.01,9.07,8.97,9.03,607700.0,7.8451,7.8973,7.8103,7.8625,607700.0
2009-10-19 09:40:00,9.02,9.04,8.99,9.01,508900.0,7.8538,7.8712,7.8277,7.8451,508900.0
2009-10-19 09:50:00,9.01,9.11,9.0,9.1,321200.0,7.8451,7.9322,7.8364,7.9234,321200.0
2009-10-19 10:00:00,9.11,9.16,9.08,9.1,374200.0,7.9322,7.9757,7.906,7.9234,374200.0
2009-10-19 10:10:00,9.1,9.12,9.1,9.11,148400.0,7.9234,7.9409,7.9234,7.9322,148400.0
2009-10-19 10:20:00,9.12,9.22,9.12,9.18,219000.0,7.9409,8.0279,7.9409,7.9931,219000.0
2009-10-19 10:30:00,9.18,9.18,9.14,9.15,154000.0,7.9931,7.9931,7.9583,7.967,154000.0
2009-10-19 10:40:00,9.15,9.19,9.15,9.16,201000.0,7.967,8.0018,7.967,7.9757,201000.0
2009-10-19 10:50:00,9.16,9.18,9.16,9.18,133100.0,7.9757,7.9931,7.9757,7.9931,133100.0
2009-10-19 11:00:00,9.17,9.18,9.15,9.15,263900.0,7.9844,7.9931,7.967,7.967,263900.0
2009-10-19 11:10:00,9.15,9.15,9.11,9.11,218600.0,7.967,7.967,7.9322,7.9322,218600.0
2009-10-19 11:20:00,9.11,9.16,9.1,9.14,650700.0,7.9322,7.9757,7.9234,7.9583,650700.0
2009-10-19 11:30:00,9.14,9.16,9.13,9.15,282100.0,7.9583,7.9757,7.9496,7.967,282100.0
2009-10-19 11:40:00,9.15,9.16,9.13,9.13,130300.0,7.967,7.9757,7.9496,7.9496,130300.0
2009-10-19 11:50:00,9.13,9.16,9.13,9.15,282400.0,7.9496,7.9757,7.9496,7.967,282400.0
2009-10-19 12:00:00,9.16,9.16,9.12,9.12,61200.0,7.9757,7.9757,7.9409,7.9409,61200.0
2009-10-19 12:10:00,9.12,9.13,9.1,9.1,57100.0,7.9409,7.9496,7.9234,7.9234,57100.0
2009-10-19 12:20:00,9.11,9.12,9.1,9.11,338900.0,7.9322,7.9409,7.9234,7.9322,338900.0
2009-10-19 12:30:00,9.11,9.12,9.1,9.1,257400.0,7.9322,7.9409,7.9234,7.9234,257400.0
2009-10-19 12:40:00,9.1,9.11,9.1,9.11,67500.0,7.9234,7.9322,7.9234,7.9322,67500.0
2009-10-19 12:50:00,9.11,9.11,9.09,9.11,258900.0,7.9322,7.9322,7.9147,7.9322,258900.0
2009-10-19 13:00:00,9.11,9.11,9.1,9.11,39100.0,7.9322,7.9322,7.9234,7.9322,39100.0
2009-10-19 13:10:00,9.11,9.13,9.09,9.11,246000.0,7.9322,7.9496,7.9147,7.9322,246000.0
2009-10-19 13:20:00,9.11,9.13,9.1,9.13,105300.0,7.9322,7.9496,7.9234,7.9496,105300.0
2009-10-19 13:30:00,9.12,9.14,9.12,9.13,145200.0,7.9409,7.9583,7.9409,7.9496,145200.0
2009-10-19 13:40:00,9.12,9.13,9.12,9.13,17800.0,7.9409,7.9496,7.9409,7.9496,17800.0
2009-10-19 13:50:00,9.13,9.13,9.12,9.12,22500.0,7.9496,7.9496,7.9409,7.9409,22500.0
2009-10-19 14:00:00,9.12,9.13,9.12,9.13,67500.0,7.9409,7.9496,7.9409,7.9496,67500.0
2009-10-19 14:10:00,9.13,9.15,9.12,9.15,100900.0,7.9496,7.967,7.9409,7.967,100900.0
2009-10-19 14:20:00,9.15,9.16,9.12,9.14,177700.0,7.967,7.9757,7.9409,7.9583,177700.0
2009-10-19 14:30:00,9.14,9.14,9.12,9.13,102400.0,7.9583,7.9583,7.9409,7.9496,102400.0
2009-10-19 14:40:00,9.13,9.15,9.12,9.15,101200.0,7.9496,7.967,7.9409,7.967,101200.0
2009-10-19 14:50:00,9.15,9.17,9.14,9.16,191500.0,7.967,7.9844,7.9583,7.9757,191500.0
2009-10-19 15:00:00,9.17,9.19,9.13,9.19,472700.0,7.9844,8.0018,7.9496,8.0018,472700.0
2009-10-19 15:10:00,9.19,9.2,9.14,9.16,434900.0,8.0018,8.0105,7.9583,7.9757,434900.0
2009-10-19 15:20:00,9.17,9.23,9.16,9.2,578700.0,7.9844,8.0366,7.9757,8.0105,578700.0
2009-10-19 15:30:00,9.2,9.22,9.19,9.2,131400.0,8.0105,8.0279,8.0018,8.0105,131400.0
2009-10-19 15:40:00,9.2,9.21,9.19,9.19,307300.0,8.0105,8.0192,8.0018,8.0018,307300.0
2009-10-19 15:50:00,9.2,9.2,9.19,9.19,608000.0,8.0105,8.0105,8.0018,8.0018,608000.0
2009-10-20 09:30:00,9.32,9.32,9.17,9.26,566800.0,8.115,8.115,7.9844,8.0628,566800.0
2009-10-20 09:40:00,9.25,9.3,9.23,9.24,287300.0,8.0541,8.0976,8.0366,8.0453,287300.0
2009-10-20 09:50:00,9.24,9.27,9.18,9.21,202600.0,8.0453,8.0715,7.9931,8.0192,202600.0
2009-10-20 10:00:00,9.22,9.22,9.16,9.18,165900.0,8.0279,8.0279,7.9757,7.9931,165900.0
2009-10-20 10:10:00,9.18,9.2,9.15,9.16,325100.0,7.9931,8.0105,7.967,7.9757,325100.0
2009-10-20 10:20:00,9.17,9.2,9.16,9.17,144100.0,7.9844,8.0105,7.9757,7.9844,144100.0
2009-10-20 10:30:00,9.17,9.22,9.16,9.21,198400.0,7.9844,8.0279,7.9757,8.0192,198400.0
2009-10-20 10:40:00,9.22,9.22,9.13,9.18,342900.0,8.0279,8.0279,7.9496,7.9931,342900.0
2009-10-20 10:50:00,9.18,9.18,9.16,9.16,63100.0,7.9931,7.9931,7.9757,7.9757,63100.0
2009-10-20 11:00:00,9.16,9.17,9.14,9.15,272200.0,7.9757,7.9844,7.9583,7.967,272200.0
2009-10-20 11:10:00,9.15,9.18,9.13,9.18,151600.0,7.967,7.9931,7.9496,7.9931,151600.0
2009-10-20 11:20:00,9.17,9.19,9.16,9.18,146400.0,7.9844,8.0018,7.9757,7.9931,146400.0
2009-10-20 11:30:00,9.19,9.19,9.17,9.18,147200.0,8.0018,8.0018,7.9844,7.9931,147200.0
2009-10-20 11:40:00,9.19,9.2,9.16,9.19,196500.0,8.0018,8.0105,7.9757,8.0018,196500.0
2009-10-20 11:50:00,9.19,9.2,9.16,9.16,88000.0,8.0018,8.0105,7.9757,7.9757,88000.0
2009-10-20 12:00:00,9.17,9.2,9.17,9.2,141400.0,7.9844,8.0105,7.9844,8.0105,141400.0
2009-10-20 12:10:00,9.19,9.2,9.18,9.19,117300.0,8.0018,8.0105,7.9931,8.0018,117300.0
2009-10-20 12:20:00,9.18,9.19,9.18,9.18,25900.0,7.9931,8.0018,7.9931,7.9931,25900.0
2009-10-20 12:30:00,9.18,9.19,9.15,9.16,97500.0,7.9931,8.0018,7.967,7.9757,97500.0
2009-10-20 12:40:00,9.16,9.18,9.15,9.18,115500.0,7.9757,7.9931,7.967,7.9931,115500.0
2009-10-20 12:50:00,9.18,9.18,9.16,9.16,59100.0,7.9931,7.9931,7.9757,7.9757,59100.0
2009-10-20 13:00:00,9.16,9.18,9.16,9.18,34300.0,7.9757,7.9931,7.9757,7.9931,34300.0
2009-10-20 13:10:00,9.18,9.18,9.17,9.18,53900.0,7.9931,7.9931,7.9844,7.9931,53900.0
2009-10-20 13:20:00,9.17,9.19,9.15,9.16,300500.0,7.9844,8.0018,7.967,7.9757,300500.0
2009-10-20 13:30:00,9.15,9.16,9.15,9.16,52600.0,7.967,7.9757,7.967,7.9757,52600.0
2009-10-20 13:40:00,9.16,9.18,9.15,9.18,69100.0,7.9757,7.9931,7.967,7.9931,69100.0
2009-10-20 13:50:00,9.18,9.18,9.15,9.15,74000.0,7.9931,7.9931,7.967,7.967,74000.0
2009-10-20 14:00:00,9.15,9.19,9.14,9.18,141300.0,7.967,8.0018,7.9583,7.9931,141300.0
2009-10-20 14:10:00,9.18,9.24,9.18,9.24,118600.0,7.9931,8.0453,7.9931,8.0453,118600.0
2009-10-20 14:20:00,9.24,9.26,9.22,9.26,275600.0,8.0453,8.0628,8.0279,8.0628,275600.0
2009-10-20 14:30:00,9.25,9.26,9.23,9.26,164800.0,8.0541,8.0628,8.0366,8.0628,164800.0
2009-10-20 14:40:00,9.25,9.25,9.23,9.24,63800.0,8.0541,8.0541,8.0366,8.0453,63800.0
2009-10-20 14:50:00,9.23,9.26,9.23,9.26,55600.0,8.0366,8.0628,8.0366,8.0628,55600.0
2009-10-20 15:00:00,9.25,9.26,9.24,9.25,111900.0,8.0541,8.0628,8.0453,8.0541,111900.0
2009-10-20 15:10:00,9.25,9.26,9.24,9.25,147700.0,8.0541,8.0628,8.0453,8.0541,147700.0
2009-10-20 15:20:00,9.25,9.26,9.23,9.24,176100.0,8.0541,8.0628,8.0366,8.0453,176100.0
2009-10-20 15:30:00,9.24,9.27,9.23,9.24,229100.0,8.0453,8.0715,8.0366,8.0453,229100.0
2009-10-20 15:40:00,9.25,9.27,9.22,9.25,279100.0,8.0541,8.0715,8.0279,8.0541,279100.0
2009-10-20 15:50:00,9.26,9.26,9.23,9.25,382200.0,8.0628,8.0628,8.0366,8.0541,382200.0
2009-10-21 09:30:00,9.23,9.29,9.19,9.25,196600.0,8.0366,8.0889,8.0018,8.0541,196600.0
2009-10-21 09:40:00,9.26,9.28,9.2,9.26,151000.0,8.0628,8.0802,8.0105,8.0628,151000.0
2009-10-21 09:50:00,9.26,9.3,9.24,9.25,205800.0,8.0628,8.0976,8.0453,8.0541,205800.0
2009-10-21 10:00:00,9.25,9.31,9.25,9.28,133000.0,8.0541,8.1063,8.0541,8.0802,133000.0
2009-10-21 10:10:00,9.29,9.29,9.19,9.21,309700.0,8.0889,8.0889,8.0018,8.0192,309700.0
2009-10-21 10:20:00,9.21,9.22,9.15,9.15,253300.0,8.0192,8.0279,7.967,7.967,253300.0
2009-10-21 10:30:00,9.16,9.19,9.12,9.12,290000.0,7.9757,8.0018,7.9409,7.9409,290000.0
2009-10-21 10:40:00,9.13,9.15,9.12,9.15,155300.0,7.9496,7.967,7.9409,7.967,155300.0
2009-10-21 10:50:00,9.15,9.17,9.1,9.1,357800.0,7.967,7.9844,7.9234,7.9234,357800.0
2009-10-21 11:00:00,9.11,9.13,9.09,9.1,613800.0,7.9322,7.9496,7.9147,7.9234,613800.0
2009-10-21 11:10:00,9.1,9.12,9.09,9.1,298500.0,7.9234,7.9409,7.9147,7.9234,298500.0
2009-10-21 11:20:00,9.1,9.11,9.1,9.1,118400.0,7.9234,7.9322,7.9234,7.9234,118400.0
2009-10-21 11:30:00,9.1,9.11,9.09,9.1,169600.0,7.9234,7.9322,7.9147,7.9234,169600.0
2009-10-21 11:40:00,9.1,9.11,9.09,9.11,275300.0,7.9234,7.9322,7.9147,7.9322,275300.0
2009-10-21 11:50:00,9.1,9.11,9.09,9.1,377900.0,7.9234,7.9322,7.9147,7.9234,377900.0
2009-10-21 12:00:00,9.1,9.11,9.01,9.01,603800.0,7.9234,7.9322,7.8451,7.8451,603800.0
2009-10-21 12:10:00,9.01,9.02,8.95,8.96,433600.0,7.8451,7.8538,7.7928,7.8016,433600.0
2009-10-21 12:20:00,8.96,9.05,8.95,9.05,151100.0,7.8016,7.8799,7.7928,7.8799,151100.0
2009-10-21 12:30:00,9.05,9.06,9.0,9.02,182600.0,7.8799,7.8886,7.8364,7.8538,182600.0
2009-10-21 12:40:00,9.01,9.07,9.01,9.07,123000.0,7.8451,7.8973,7.8451,7.8973,123000.0
2009-10-21 12:50:00,9.07,9.07,9.05,9.07,131900.0,7.8973,7.8973,7.8799,7.8973,131900.0
2009-10-21 13:00:00,9.07,9.08,9.05,9.08,142900.0,7.8973,7.906,7.8799,7.906,142900.0
2009-10-21 13:10:00,9.07,9.08,9.07,9.08,66800.0,7.8973,7.906,7.8973,7.906,66800.0
2009-10-21 13:20:00,9.08,9.08,9.03,9.04,214000.0,7.906,7.906,7.8625,7.8712,214000.0
2009-10-21 13:30:00,9.04,9.05,8.97,8.97,215900.0,7.8712,7.8799,7.8103,7.8103,215900.0
2009-10-21 13:40:00,8.97,8.98,8.96,8.98,183700.0,7.8103,7.819,7.8016,7.819,183700.0
2009-10-21 13:50:00,8.97,8.99,8.96,8.97,186800.0,7.8103,7.8277,7.8016,7.8103,186800.0
2009-10-21 14:00:00,8.96,8.98,8.95,8.95,320900.0,7.8016,7.819,7.7928,7.7928,320900.0
2009-10-21 14:10:00,8.95,8.97,8.91,8.91,575900.0,7.7928,7.8103,7.758,7.758,575900.0
2009-10-21 14:20:00,8.91,8.93,8.9,8.9,240500.0,7.758,7.7754,7.7493,7.7493,240500.0
2009-10-21 14:30:00,8.9,8.93,8.9,8.91,146700.0,7.7493,7.7754,7.7493,7.758,146700.0
2009-10-21 14:40:00,8.91,8.97,8.9,8.97,227800.0,7.758,7.8103,7.7493,7.8103,227800.0
2009-10-21 14:50:00,8.96,9.03,8.96,9.02,207000.0,7.8016,7.8625,7.8016,7.8538,207000.0
2009-10-21 15:00:00,9.02,9.04,9.0,9.02,264200.0,7.8538,7.8712,7.8364,7.8538,264200.0
2009-10-21 15:10:00,9.02,9.03,8.93,8.96,530600.0,7.8538,7.8625,7.7754,7.8016,530600.0
2009-10-21 15:20:00,8.96,8.96,8.9,8.92,453300.0,7.8016,7.8016,7.7493,7.7667,453300.0
2009-10-21 15:30:00,8.92,8.93,8.9,8.91,574600.0,7.7667,7.7754,7.7493,7.758,574600.0
2009-10-21 15:40:00,8.91,8.91,8.84,8.86,576700.0,7.758,7.758,7.6971,7.7145,576700.0
2009-10-21 15:50:00,8.86,8.87,8.84,8.85,966500.0,7.7145,7.7232,7.6971,7.7058,966500.0
2009-10-22 09:30:00,8.93,9.09,8.91,8.92,374100.0,7.7754,7.9147,7.758,7.7667,374100.0
2009-10-22 09:40:00,8.92,8.95,8.86,8.89,505400.0,7.7667,7.7928,7.7145,7.7406,505400.0
2009-10-22 09:50:00,8.88,8.92,8.86,8.89,316400.0,7.7319,7.7667,7.7145,7.7406,316400.0
2009-10-22 10:00:00,8.89,8.92,8.77,8.77,450500.0,7.7406,7.7667,7.6361,7.6361,450500.0
2009-10-22 10:10:00,8.78,8.8,8.74,8.79,370300.0,7.6448,7.6622,7.61,7.6535,370300.0
2009-10-22 10:20:00,8.78,8.82,8.76,8.8,193800.0,7.6448,7.6797,7.6274,7.6622,193800.0
2009-10-22 10:30:00,8.79,8.82,8.75,8.76,202000.0,7.6535,7.6797,7.6187,7.6274,202000.0
2009-10-22 10:40:00,8.76,8.79,8.75,8.78,152100.0,7.6274,7.6535,7.6187,7.6448,152100.0
2009-10-22 10:50:00,8.77,8.86,8.77,8.86,189600.0,7.6361,7.7145,7.6361,7.7145,189600.0
2009-10-22 11:00:00,8.86,8.94,8.85,8.9,262900.0,7.7145,7.7841,7.7058,7.7493,262900.0
2009-10-22 11:10:00,8.89,8.96,8.89,8.9,162700.0,7.7406,7.8016,7.7406,7.7493,162700.0
2009-10-22 11:20:00,8.9,8.95,8.89,8.89,190800.0,7.7493,7.7928,7.7406,7.7406,190800.0
2009-10-22 11:30:00,8.88,8.91,8.88,8.9,387200.0,7.7319,7.758,7.7319,7.7493,387200.0
2009-10-22 11:40:00,8.9,8.93,8.9,8.92,110600.0,7.7493,7.7754,7.7493,7.7667,110600.0
2009-10-22 11:50:00,8.91,8.92,8.89,8.91,171600.0,7.758,7.7667,7.7406,7.758,171600.0
2009-10-22 12:00:00,8.9,8.94,8.88,8.89,173900.0,7.7493,7.7841,7.7319,7.7406,173900.0
2009-10-22 12:10:00,8.88,8.89,8.86,8.87,46200.0,7.7319,7.7406,7.7145,7.7232,46200.0
2009-10-22 12:20:00,8.86,8.87,8.85,8.85,73200.0,7.7145,7.7232,7.7058,7.7058,73200.0
2009-10-22 12:30:00,8.86,8.89,8.85,8.89,29700.0,7.7145,7.7406,7.7058,7.7406,29700.0
2009-10-22 12:40:00,8.89,8.91,8.88,8.89,66600.0,7.7406,7.758,7.7319,7.7406,66600.0
2009-10-22 12:50:00,8.9,8.9,8.89,8.9,7700.0,7.7493,7.7493,7.7406,7.7493,7700.0
2009-10-22 13:00:00,8.89,8.9,8.89,8.9,10700.0,7.7406,7.7493,7.7406,7.7493,10700.0
2009-10-22 13:10:00,8.9,8.9,8.86,8.86,41700.0,7.7493,7.7493,7.7145,7.7145,41700.0
2009-10-22 13:20:00,8.86,8.88,8.86,8.87,76300.0,7.7145,7.7319,7.7145,7.7232,76300.0
2009-10-22 13:30:00,8.87,8.9,8.86,8.89,186200.0,7.7232,7.7493,7.7145,7.7406,186200.0
2009-10-22 13:40:00,8.89,8.89,8.88,8.89,84300.0,7.7406,7.7406,7.7319,7.7406,84300.0
2009-10-22 13:50:00,8.89,8.9,8.88,8.9,90900.0,7.7406,7.7493,7.7319,7.7493,90900.0
2009-10-22 14:00:00,8.9,8.91,8.89,8.89,116000.0,7.7493,7.758,7.7406,7.7406,116000.0
2009-10-22 14:10:00,8.9,8.9,8.89,8.9,177700.0,7.7493,7.7493,7.7406,7.7493,177700.0
2009-10-22 14:20:00,8.9,8.92,8.88,8.9,387100.0,7.7493,7.7667,7.7319,7.7493,387100.0
2009-10-22 14:30:00,8.9,8.95,8.89,8.94,367200.0,7.7493,7.7928,7.7406,7.7841,367200.0
2009-10-22 14:40:00,8.94,8.94,8.91,8.92,354400.0,7.7841,7.7841,7.758,7.7667,354400.0
2009-10-22 14:50:00,8.91,8.92,8.9,8.91,264400.0,7.758,7.7667,7.7493,7.758,264400.0
2009-10-22 15:00:00,8.9,8.93,8.9,8.91,181900.0,7.7493,7.7754,7.7493,7.758,181900.0
2009-10-22 15:10:00,8.91,8.94,8.91,8.94,170300.0,7.758,7.7841,7.758,7.7841,170300.0
2009-10-22 15:20:00,8.94,8.98,8.93,8.96,190900.0,7.7841,7.819,7.7754,7.8016,190900.0
2009-10-22 15:30:00,8.97,8.97,8.91,8.95,640100.0,7.8103,7.8103,7.758,7.7928,640100.0
2009-10-22 15:40:00,8.95,8.95,8.92,8.94,429900.0,7.7928,7.7928,7.7667,7.7841,429900.0
2009-10-22 15:50:00,8.93,8.96,8.92,8.94,1326900.0,7.7754,7.8016,7.7667,7.7841,1326900.0
2009-10-23 09:30:00,8.96,9.03,8.88,8.91,341700.0,7.8016,7.8625,7.7319,7.758,341700.0
2009-10-23 09:40:00,8.91,8.92,8.86,8.91,607800.0,7.758,7.7667,7.7145,7.758,607800.0
2009-10-23 09:50:00,8.91,9.02,8.89,9.0,435400.0,7.758,7.8538,7.7406,7.8364,435400.0
2009-10-23 10:00:00,9.0,9.06,8.98,9.01,529700.0,7.8364,7.8886,7.819,7.8451,529700.0
2009-10-23 10:10:00,9.01,9.01,8.98,8.99,164400.0,7.8451,7.8451,7.819,7.8277,164400.0
2009-10-23 10:20:00,8.98,9.01,8.96,8.99,482600.0,7.819,7.8451,7.8016,7.8277,482600.0
2009-10-23 10:30:00,8.99,9.0,8.96,8.97,344900.0,7.8277,7.8364,7.8016,7.8103,344900.0
2009-10-23 10:40:00,8.97,9.0,8.97,8.98,276000.0,7.8103,7.8364,7.8103,7.819,276000.0
2009-10-23 10:50:00,8.98,8.99,8.93,8.94,240700.0,7.819,7.8277,7.7754,7.7841,240700.0
2009-10-23 11:00:00,8.94,8.98,8.89,8.91,211700.0,7.7841,7.819,7.7406,7.758,211700.0
2009-10-23 11:10:00,8.91,8.91,8.86,8.87,106700.0,7.758,7.758,7.7145,7.7232,106700.0
2009-10-23 11:20:00,8.88,8.9,8.87,8.9,46600.0,7.7319,7.7493,7.7232,7.7493,46600.0
2009-10-23 11:30:00,8.89,8.9,8.87,8.89,73700.0,7.7406,7.7493,7.7232,7.7406,73700.0
2009-10-23 11:40:00,8.9,8.9,8.87,8.9,120100.0,7.7493,7.7493,7.7232,7.7493,120100.0
2009-10-23 11:50:00,8.89,8.9,8.87,8.89,103400.0,7.7406,7.7493,7.7232,7.7406,103400.0
2009-10-23 12:00:00,8.89,8.92,8.88,8.9,345700.0,7.7406,7.7667,7.7319,7.7493,345700.0
2009-10-23 12:10:00,8.9,8.91,8.87,8.89,145600.0,7.7493,7.758,7.7232,7.7406,145600.0
2009-10-23 12:20:00,8.89,8.91,8.88,8.89,280800.0,7.7406,7.758,7.7319,7.7406,280800.0
2009-10-23 12:30:00,8.89,8.92,8.88,8.91,215900.0,7.7406,7.7667,7.7319,7.758,215900.0
2009-10-23 12:40:00,8.9,8.94,8.9,8.91,208300.0,7.7493,7.7841,7.7493,7.758,208300.0
2009-10-23 12:50:00,8.91,8.91,8.88,8.9,218200.0,7.758,7.758,7.7319,7.7493,218200.0
2009-10-23 13:00:00,8.9,8.91,8.89,8.89,196200.0,7.7493,7.758,7.7406,7.7406,196200.0
2009-10-23 13:10:00,8.89,8.91,8.88,8.89,96200.0,7.7406,7.758,7.7319,7.7406,96200.0
2009-10-23 13:20:00,8.89,8.91,8.88,8.9,225600.0,7.7406,7.758,7.7319,7.7493,225600.0
2009-10-23 13:30:00,8.89,8.9,8.86,8.87,167500.0,7.7406,7.7493,7.7145,7.7232,167500.0
2009-10-23 13:40:00,8.88,8.9,8.86,8.9,146700.0,7.7319,7.7493,7.7145,7.7493,146700.0
2009-10-23 13:50:00,8.9,8.91,8.88,8.9,229400.0,7.7493,7.758,7.7319,7.7493,229400.0
2009-10-23 14:00:00,8.9,8.92,8.87,8.9,376500.0,7.7493,7.7667,7.7232,7.7493,376500.0
2009-10-23 14:10:00,8.9,8.9,8.88,8.89,138300.0,7.7493,7.7493,7.7319,7.7406,138300.0
2009-10-23 14:20:00,8.89,8.9,8.88,8.9,99200.0,7.7406,7.7493,7.7319,7.7493,99200.0
2009-10-23 14:30:00,8.9,8.91,8.89,8.9,167300.0,7.7493,7.758,7.7406,7.7493,167300.0
2009-10-23 14:40:00,8.9,8.9,8.86,8.86,413600.0,7.7493,7.7493,7.7145,7.7145,413600.0
2009-10-23 14:50:00,8.86,8.87,8.84,8.84,167500.0,7.7145,7.7232,7.6971,7.6971,167500.0
2009-10-23 15:00:00,8.85,8.9,8.85,8.88,511300.0,7.7058,7.7493,7.7058,7.7319,511300.0
2009-10-23 15:10:00,8.88,8.9,8.86,8.86,555700.0,7.7319,7.7493,7.7145,7.7145,555700.0
2009-10-23 15:20:00,8.86,8.87,8.8,8.8,369200.0,7.7145,7.7232,7.6622,7.6622,369200.0
2009-10-23 15:30:00,8.81,8.83,8.8,8.81,393000.0,7.6709,7.6884,7.6622,7.6709,393000.0
2009-10-23 15:40:00,8.81,8.84,8.8,8.8,254400.0,7.6709,7.6971,7.6622,7.6622,254400.0
2009-10-23 15:50:00,8.8,8.84,8.8,8.83,900400.0,7.6622,7.6971,7.6622,7.6884,900400.0
2009-10-26 09:30:00,8.9,8.95,8.82,8.94,155700.0,7.7493,7.7928,7.6797,7.7841,155700.0
2009-10-26 09:40:00,8.95,9.07,8.91,9.03,184100.0,7.7928,7.8973,7.758,7.8625,184100.0
2009-10-26 09:50:00,9.03,9.06,8.97,9.03,244500.0,7.8625,7.8886,7.8103,7.8625,244500.0
2009-10-26 10:00:00,9.04,9.08,9.0,9.0,227100.0,7.8712,7.906,7.8364,7.8364,227100.0
2009-10-26 10:10:00,9.0,9.02,8.98,9.01,272700.0,7.8364,7.8538,7.819,7.8451,272700.0
2009-10-26 10:20:00,9.0,9.01,8.94,8.97,427500.0,7.8364,7.8451,7.7841,7.8103,427500.0
2009-10-26 10:30:00,8.96,9.0,8.94,8.97,540500.0,7.8016,7.8364,7.7841,7.8103,540500.0
2009-10-26 10:40:00,8.98,9.03,8.97,9.01,321700.0,7.819,7.8625,7.8103,7.8451,321700.0
2009-10-26 10:50:00,9.01,9.03,8.97,9.03,242700.0,7.8451,7.8625,7.8103,7.8625,242700.0
2009-10-26 11:00:00,9.02,9.05,9.01,9.01,197300.0,7.8538,7.8799,7.8451,7.8451,197300.0
2009-10-26 11:10:00,9.01,9.04,8.97,8.99,348500.0,7.8451,7.8712,7.8103,7.8277,348500.0
2009-10-26 11:20:00,8.98,9.03,8.98,9.01,243000.0,7.819,7.8625,7.819,7.8451,243000.0
2009-10-26 11:30:00,9.0,9.0,8.87,8.92,589500.0,7.8364,7.8364,7.7232,7.7667,589500.0
2009-10-26 11:40:00,8.92,8.94,8.88,8.89,249900.0,7.7667,7.7841,7.7319,7.7406,249900.0
2009-10-26 11:50:00,8.89,8.91,8.88,8.88,158100.0,7.7406,7.758,7.7319,7.7319,158100.0
2009-10-26 12:00:00,8.88,8.9,8.85,8.88,179100.0,7.7319,7.7493,7.7058,7.7319,179100.0
2009-10-26 12:10:00,8.88,8.92,8.87,8.91,83300.0,7.7319,7.7667,7.7232,7.758,83300.0
2009-10-26 12:20:00,8.91,8.92,8.86,8.86,195800.0,7.758,7.7667,7.7145,7.7145,195800.0
2009-10-26 12:30:00,8.86,8.88,8.85,8.88,141500.0,7.7145,7.7319,7.7058,7.7319,141500.0
2009-10-26 12:40:00,8.88,8.91,8.85,8.86,149700.0,7.7319,7.758,7.7058,7.7145,149700.0
2009-10-26 12:50:00,8.87,8.89,8.86,8.87,69500.0,7.7232,7.7406,7.7145,7.7232,69500.0
2009-10-26 13:00:00,8.88,8.88,8.85,8.85,118900.0,7.7319,7.7319,7.7058,7.7058,118900.0
2009-10-26 13:10:00,8.85,8.86,8.82,8.83,149900.0,7.7058,7.7145,7.6797,7.6884,149900.0
2009-10-26 13:20:00,8.83,8.84,8.79,8.81,126900.0,7.6884,7.6971,7.6535,7.6709,126900.0
2009-10-26 13:30:00,8.81,8.84,8.8,8.83,68700.0,7.6709,7.6971,7.6622,7.6884,68700.0
2009-10-26 13:40:00,8.84,8.87,8.83,8.84,109400.0,7.6971,7.7232,7.6884,7.6971,109400.0
2009-10-26 13:50:00,8.83,8.87,8.83,8.85,82200.0,7.6884,7.7232,7.6884,7.7058,82200.0
2009-10-26 14:00:00,8.85,8.87,8.84,8.87,115400.0,7.7058,7.7232,7.6971,7.7232,115400.0
2009-10-26 14:10:00,8.86,8.87,8.82,8.85,206300.0,7.7145,7.7232,7.6797,7.7058,206300.0
2009-10-26 14:20:00,8.86,8.92,8.85,8.9,229700.0,7.7145,7.7667,7.7058,7.7493,229700.0
2009-10-26 14:30:00,8.9,8.93,8.86,8.9,397900.0,7.7493,7.7754,7.7145,7.7493,397900.0
2009-10-26 14:40:00,8.89,8.9,8.87,8.88,209200.0,7.7406,7.7493,7.7232,7.7319,209200.0
2009-10-26 14:50:00,8.87,8.89,8.86,8.86,238000.0,7.7232,7.7406,7.7145,7.7145,238000.0
2009-10-26 15:00:00,8.85,8.86,8.82,8.83,237400.0,7.7058,7.7145,7.6797,7.6884,237400.0
2009-10-26 15:10:00,8.83,8.83,8.78,8.79,250500.0,7.6884,7.6884,7.6448,7.6535,250500.0
2009-10-26 15:20:00,8.79,8.8,8.75,8.77,187100.0,7.6535,7.6622,7.6187,7.6361,187100.0
2009-10-26 15:30:00,8.77,8.83,8.76,8.82,462900.0,7.6361,7.6884,7.6274,7.6797,462900.0
2009-10-26 15:40:00,8.82,8.85,8.79,8.85,436600.0,7.6797,7.7058,7.6535,7.7058,436600.0
2009-10-26 15:50:00,8.84,8.85,8.8,8.8,642000.0,7.6971,7.7058,7.6622,7.6622,642000.0
2009-10-27 09:30:00,8.79,8.85,8.71,8.73,212400.0,7.6535,7.7058,7.5839,7.6013,212400.0
2009-10-27 09:40:00,8.73,8.89,8.73,8.88,205900.0,7.6013,7.7406,7.6013,7.7319,205900.0
2009-10-27 09:50:00,8.88,8.89,8.85,8.86,209000.0,7.7319,7.7406,7.7058,7.7145,209000.0
2009-10-27 10:00:00,8.86,8.86,8.74,8.8,298400.0,7.7145,7.7145,7.61,7.6622,298400.0
2009-10-27 10:10:00,8.8,8.84,8.78,8.81,169100.0,7.6622,7.6971,7.6448,7.6709,169100.0
2009-10-27 10:20:00,8.81,8.84,8.76,8.82,179600.0,7.6709,7.6971,7.6274,7.6797,179600.0
2009-10-27 10:30:00,8.82,8.82,8.76,8.78,446200.0,7.6797,7.6797,7.6274,7.6448,446200.0
2009-10-27 10:40:00,8.78,8.81,8.77,8.78,199800.0,7.6448,7.6709,7.6361,7.6448,199800.0
2009-10-27 10:50:00,8.79,8.79,8.72,8.77,222800.0,7.6535,7.6535,7.5926,7.6361,222800.0
2009-10-27 11:00:00,8.78,8.8,8.74,8.75,138000.0,7.6448,7.6622,7.61,7.6187,138000.0
2009-10-27 11:10:00,8.75,8.79,8.74,8.76,174700.0,7.6187,7.6535,7.61,7.6274,174700.0
2009-10-27 11:20:00,8.76,8.8,8.73,8.79,161300.0,7.6274,7.6622,7.6013,7.6535,161300.0
2009-10-27 11:30:00,8.79,8.81,8.76,8.81,89700.0,7.6535,7.6709,7.6274,7.6709,89700.0
2009-10-27 11:40:00,8.81,8.81,8.76,8.77,80500.0,7.6709,7.6709,7.6274,7.6361,80500.0
2009-10-27 11:50:00,8.78,8.79,8.76,8.76,92600.0,7.6448,7.6535,7.6274,7.6274,92600.0
2009-10-27 12:00:00,8.77,8.77,8.75,8.76,85600.0,7.6361,7.6361,7.6187,7.6274,85600.0
2009-10-27 12:10:00,8.76,8.77,8.75,8.76,52900.0,7.6274,7.6361,7.6187,7.6274,52900.0
2009-10-27 12:20:00,8.75,8.76,8.73,8.74,162900.0,7.6187,7.6274,7.6013,7.61,162900.0
2009-10-27 12:30:00,8.73,8.74,8.73,8.73,101400.0,7.6013,7.61,7.6013,7.6013,101400.0
2009-10-27 12:40:00,8.73,8.74,8.73,8.73,41000.0,7.6013,7.61,7.6013,7.6013,41000.0
2009-10-27 12:50:00,8.73,8.74,8.7,8.71,226800.0,7.6013,7.61,7.5752,7.5839,226800.0
2009-10-27 13:00:00,8.71,8.72,8.7,8.7,111500.0,7.5839,7.5926,7.5752,7.5752,111500.0
2009-10-27 13:10:00,8.7,8.72,8.7,8.7,70900.0,7.5752,7.5926,7.5752,7.5752,70900.0
2009-10-27 13:20:00,8.7,8.72,8.7,8.7,116400.0,7.5752,7.5926,7.5752,7.5752,116400.0
2009-10-27 13:30:00,8.71,8.71,8.7,8.7,46000.0,7.5839,7.5839,7.5752,7.5752,46000.0
2009-10-27 13:40:00,8.7,8.71,8.7,8.7,46600.0,7.5752,7.5839,7.5752,7.5752,46600.0
2009-10-27 13:50:00,8.71,8.71,8.7,8.7,39300.0,7.5839,7.5839,7.5752,7.5752,39300.0
2009-10-27 14:00:00,8.7,8.72,8.68,8.69,397800.0,7.5752,7.5926,7.5578,7.5665,397800.0
2009-10-27 14:10:00,8.7,8.73,8.69,8.7,163200.0,7.5752,7.6013,7.5665,7.5752,163200.0
2009-10-27 14:20:00,8.7,8.71,8.65,8.66,406100.0,7.5752,7.5839,7.5316,7.5403,406100.0
2009-10-27 14:30:00,8.66,8.67,8.63,8.64,477300.0,7.5403,7.549,7.5142,7.5229,477300.0
2009-10-27 14:40:00,8.64,8.65,8.59,8.6,419000.0,7.5229,7.5316,7.4794,7.4881,419000.0
2009-10-27 14:50:00,8.6,8.64,8.6,8.61,319900.0,7.4881,7.5229,7.4881,7.4968,319900.0
2009-10-27 15:00:00,8.61,8.62,8.59,8.61,480200.0,7.4968,7.5055,7.4794,7.4968,480200.0
2009-10-27 15:10:00,8.6,8.71,8.6,8.69,567900.0,7.4881,7.5839,7.4881,7.5665,567900.0
2009-10-27 15:20:00,8.69,8.7,8.65,8.68,394900.0,7.5665,7.5752,7.5316,7.5578,394900.0
2009-10-27 15:30:00,8.69,8.69,8.65,8.65,297200.0,7.5665,7.5665,7.5316,7.5316,297200.0
2009-10-27 15:40:00,8.66,8.68,8.65,8.65,285200.0,7.5403,7.5578,7.5316,7.5316,285200.0
2009-10-27 15:50:00,8.66,8.68,8.65,8.65,496300.0,7.5403,7.5578,7.5316,7.5316,496300.0
2009-10-28 09:30:00,8.71,8.71,8.58,8.59,163600.0,7.5839,7.5839,7.4707,7.4794,163600.0
2009-10-28 09:40:00,8.59,8.68,8.58,8.64,303700.0,7.4794,7.5578,7.4707,7.5229,303700.0
2009-10-28 09:50:00,8.64,8.69,8.64,8.66,215800.0,7.5229,7.5665,7.5229,7.5403,215800.0
2009-10-28 10:00:00,8.67,8.69,8.64,8.68,463800.0,7.549,7.5665,7.5229,7.5578,463800.0
2009-10-28 10:10:00,8.68,8.7,8.64,8.67,480300.0,7.5578,7.5752,7.5229,7.549,480300.0
2009-10-28 10:20:00,8.66,8.67,8.64,8.66,139900.0,7.5403,7.549,7.5229,7.5403,139900.0
2009-10-28 10:30:00,8.66,8.69,8.65,8.67,217000.0,7.5403,7.5665,7.5316,7.549,217000.0
2009-10-28 10:40:00,8.68,8.68,8.65,8.66,196200.0,7.5578,7.5578,7.5316,7.5403,196200.0
2009-10-28 10:50:00,8.66,8.67,8.64,8.67,410900.0,7.5403,7.549,7.5229,7.549,410900.0
2009-10-28 11:00:00,8.67,8.67,8.6,8.65,383600.0,7.549,7.549,7.4881,7.5316,383600.0
2009-10-28 11:10:00,8.65,8.65,8.62,8.65,299300.0,7.5316,7.5316,7.5055,7.5316,299300.0
2009-10-28 11:20:00,8.65,8.65,8.62,8.64,181900.0,7.5316,7.5316,7.5055,7.5229,181900.0
2009-10-28 11:30:00,8.64,8.65,8.63,8.64,225500.0,7.5229,7.5316,7.5142,7.5229,225500.0
2009-10-28 11:40:00,8.63,8.65,8.62,8.65,289500.0,7.5142,7.5316,7.5055,7.5316,289500.0
2009-10-28 11:50:00,8.65,8.65,8.63,8.64,159500.0,7.5316,7.5316,7.5142,7.5229,159500.0
2009-10-28 12:00:00,8.63,8.64,8.62,8.63,133300.0,7.5142,7.5229,7.5055,7.5142,133300.0
2009-10-28 12:10:00,8.62,8.64,8.61,8.61,151900.0,7.5055,7.5229,7.4968,7.4968,151900.0
2009-10-28 12:20:00,8.61,8.62,8.6,8.62,137700.0,7.4968,7.5055,7.4881,7.5055,137700.0
2009-10-28 12:30:00,8.62,8.62,8.6,8.61,67300.0,7.5055,7.5055,7.4881,7.4968,67300.0
2009-10-28 12:40:00,8.61,8.62,8.61,8.61,32100.0,7.4968,7.5055,7.4968,7.4968,32100.0
2009-10-28 12:50:00,8.61,8.63,8.6,8.63,276300.0,7.4968,7.5142,7.4881,7.5142,276300.0
2009-10-28 13:00:00,8.63,8.66,8.63,8.64,254100.0,7.5142,7.5403,7.5142,7.5229,254100.0
2009-10-28 13:10:00,8.65,8.67,8.63,8.64,178000.0,7.5316,7.549,7.5142,7.5229,178000.0
2009-10-28 13:20:00,8.64,8.66,8.62,8.62,154700.0,7.5229,7.5403,7.5055,7.5055,154700.0
2009-10-28 13:30:00,8.63,8.64,8.59,8.62,371000.0,7.5142,7.5229,7.4794,7.5055,371000.0
2009-10-28 13:40:00,8.62,8.65,8.6,8.61,193700.0,7.5055,7.5316,7.4881,7.4968,193700.0
2009-10-28 13:50:00,8.6,8.62,8.59,8.6,121600.0,7.4881,7.5055,7.4794,7.4881,121600.0
2009-10-28 14:00:00,8.6,8.61,8.56,8.57,167500.0,7.4881,7.4968,7.4533,7.462,167500.0
2009-10-28 14:10:00,8.56,8.57,8.55,8.55,135500.0,7.4533,7.462,7.4446,7.4446,135500.0
2009-10-28 14:20:00,8.55,8.57,8.53,8.56,257300.0,7.4446,7.462,7.4271,7.4533,257300.0
2009-10-28 14:30:00,8.55,8.57,8.55,8.55,121400.0,7.4446,7.462,7.4446,7.4446,121400.0
2009-10-28 14:40:00,8.55,8.56,8.55,8.56,170400.0,7.4446,7.4533,7.4446,7.4533,170400.0
2009-10-28 14:50:00,8.56,8.56,8.54,8.55,230000.0,7.4533,7.4533,7.4359,7.4446,230000.0
2009-10-28 15:00:00,8.55,8.57,8.55,8.56,308100.0,7.4446,7.462,7.4446,7.4533,308100.0
2009-10-28 15:10:00,8.56,8.56,8.51,8.54,466200.0,7.4533,7.4533,7.4097,7.4359,466200.0
2009-10-28 15:20:00,8.54,8.55,8.5,8.53,534300.0,7.4359,7.4446,7.401,7.4271,534300.0
2009-10-28 15:30:00,8.53,8.53,8.47,8.48,1028200.0,7.4271,7.4271,7.3749,7.3836,1028200.0
2009-10-28 15:40:00,8.49,8.51,8.48,8.48,377100.0,7.3923,7.4097,7.3836,7.3836,377100.0
2009-10-28 15:50:00,8.48,8.51,8.48,8.5,1515400.0,7.3836,7.4097,7.3836,7.401,1515400.0
2009-10-29 09:30:00,8.53,8.61,8.51,8.52,449000.0,7.4271,7.4968,7.4097,7.4184,449000.0
2009-10-29 09:40:00,8.52,8.53,8.45,8.48,246700.0,7.4184,7.4271,7.3575,7.3836,246700.0
2009-10-29 09:50:00,8.49,8.53,8.48,8.51,310100.0,7.3923,7.4271,7.3836,7.4097,310100.0
2009-10-29 10:00:00,8.5,8.6,8.5,8.57,382200.0,7.401,7.4881,7.401,7.462,382200.0
2009-10-29 10:10:00,8.56,8.6,8.55,8.59,183600.0,7.4533,7.4881,7.4446,7.4794,183600.0
2009-10-29 10:20:00,8.6,8.6,8.54,8.54,188300.0,7.4881,7.4881,7.4359,7.4359,188300.0
2009-10-29 10:30:00,8.55,8.56,8.5,8.51,234700.0,7.4446,7.4533,7.401,7.4097,234700.0
2009-10-29 10:40:00,8.51,8.52,8.49,8.5,188800.0,7.4097,7.4184,7.3923,7.401,188800.0
2009-10-29 10:50:00,8.5,8.52,8.49,8.52,200300.0,7.401,7.4184,7.3923,7.4184,200300.0
2009-10-29 11:00:00,8.52,8.55,8.51,8.51,181600.0,7.4184,7.4446,7.4097,7.4097,181600.0
2009-10-29 11:10:00,8.51,8.55,8.47,8.48,325400.0,7.4097,7.4446,7.3749,7.3836,325400.0
2009-10-29 11:20:00,8.48,8.49,8.48,8.48,82400.0,7.3836,7.3923,7.3836,7.3836,82400.0
2009-10-29 11:30:00,8.48,8.53,8.48,8.51,128900.0,7.3836,7.4271,7.3836,7.4097,128900.0
2009-10-29 11:40:00,8.52,8.52,8.49,8.5,139400.0,7.4184,7.4184,7.3923,7.401,139400.0
2009-10-29 11:50:00,8.5,8.51,8.49,8.5,110600.0,7.401,7.4097,7.3923,7.401,110600.0
2009-10-29 12:00:00,8.5,8.51,8.49,8.51,75000.0,7.401,7.4097,7.3923,7.4097,75000.0
2009-10-29 12:10:00,8.5,8.51,8.49,8.5,132600.0,7.401,7.4097,7.3923,7.401,132600.0
2009-10-29 12:20:00,8.49,8.5,8.49,8.5,51900.0,7.3923,7.401,7.3923,7.401,51900.0
2009-10-29 12:30:00,8.5,8.51,8.49,8.51,148200.0,7.401,7.4097,7.3923,7.4097,148200.0
2009-10-29 12:40:00,8.5,8.52,8.5,8.5,122800.0,7.401,7.4184,7.401,7.401,122800.0
2009-10-29 12:50:00,8.51,8.51,8.5,8.51,91300.0,7.4097,7.4097,7.401,7.4097,91300.0
2009-10-29 13:00:00,8.51,8.53,8.51,8.51,92100.0,7.4097,7.4271,7.4097,7.4097,92100.0
2009-10-29 13:10:00,8.51,8.52,8.5,8.51,90400.0,7.4097,7.4184,7.401,7.4097,90400.0
2009-10-29 13:20:00,8.52,8.52,8.49,8.49,94900.0,7.4184,7.4184,7.3923,7.3923,94900.0
2009-10-29 13:30:00,8.5,8.5,8.49,8.5,165700.0,7.401,7.401,7.3923,7.401,165700.0
2009-10-29 13:40:00,8.49,8.51,8.49,8.5,128100.0,7.3923,7.4097,7.3923,7.401,128100.0
2009-10-29 13:50:00,8.51,8.51,8.5,8.51,45600.0,7.4097,7.4097,7.401,7.4097,45600.0
2009-10-29 14:00:00,8.5,8.51,8.49,8.49,179900.0,7.401,7.4097,7.3923,7.3923,179900.0
2009-10-29 14:10:00,8.49,8.51,8.49,8.51,184000.0,7.3923,7.4097,7.3923,7.4097,184000.0
2009-10-29 14:20:00,8.51,8.51,8.49,8.49,203200.0,7.4097,7.4097,7.3923,7.3923,203200.0
2009-10-29 14:30:00,8.49,8.5,8.48,8.49,170300.0,7.3923,7.401,7.3836,7.3923,170300.0
2009-10-29 14:40:00,8.48,8.51,8.48,8.5,237300.0,7.3836,7.4097,7.3836,7.401,237300.0
2009-10-29 14:50:00,8.51,8.51,8.5,8.51,74500.0,7.4097,7.4097,7.401,7.4097,74500.0
2009-10-29 15:00:00,8.51,8.51,8.49,8.51,375200.0,7.4097,7.4097,7.3923,7.4097,375200.0
2009-10-29 15:10:00,8.51,8.52,8.5,8.5,310500.0,7.4097,7.4184,7.401,7.401,310500.0
2009-10-29 15:20:00,8.51,8.53,8.49,8.5,462200.0,7.4097,7.4271,7.3923,7.401,462200.0
2009-10-29 15:30:00,8.5,8.51,8.48,8.48,204600.0,7.401,7.4097,7.3836,7.3836,204600.0
2009-10-29 15:40:00,8.48,8.49,8.45,8.45,337700.0,7.3836,7.3923,7.3575,7.3575,337700.0
2009-10-29 15:50:00,8.46,8.48,8.45,8.46,719800.0,7.3662,7.3836,7.3575,7.3662,719800.0
2009-10-30 09:30:00,8.44,8.57,8.4,8.55,177900.0,7.3488,7.462,7.314,7.4446,177900.0
2009-10-30 09:40:00,8.55,8.56,8.45,8.47,262600.0,7.4446,7.4533,7.3575,7.3749,262600.0
2009-10-30 09:50:00,8.47,8.5,8.41,8.47,406200.0,7.3749,7.401,7.3227,7.3749,406200.0
2009-10-30 10:00:00,8.47,8.54,8.47,8.49,234200.0,7.3749,7.4359,7.3749,7.3923,234200.0
2009-10-30 10:10:00,8.49,8.51,8.45,8.46,168800.0,7.3923,7.4097,7.3575,7.3662,168800.0
2009-10-30 10:20:00,8.45,8.5,8.45,8.45,197500.0,7.3575,7.401,7.3575,7.3575,197500.0
2009-10-30 10:30:00,8.45,8.49,8.44,8.49,248500.0,7.3575,7.3923,7.3488,7.3923,248500.0
2009-10-30 10:40:00,8.48,8.52,8.46,8.5,252200.0,7.3836,7.4184,7.3662,7.401,252200.0
2009-10-30 10:50:00,8.51,8.51,8.49,8.5,116900.0,7.4097,7.4097,7.3923,7.401,116900.0
2009-10-30 11:00:00,8.51,8.51,8.48,8.5,219500.0,7.4097,7.4097,7.3836,7.401,219500.0
2009-10-30 11:10:00,8.5,8.51,8.48,8.49,197100.0,7.401,7.4097,7.3836,7.3923,197100.0
2009-10-30 11:20:00,8.5,8.51,8.48,8.49,610500.0,7.401,7.4097,7.3836,7.3923,610500.0
2009-10-30 11:30:00,8.49,8.51,8.47,8.48,349000.0,7.3923,7.4097,7.3749,7.3836,349000.0
2009-10-30 11:40:00,8.48,8.49,8.47,8.47,108600.0,7.3836,7.3923,7.3749,7.3749,108600.0
2009-10-30 11:50:00,8.47,8.48,8.45,8.47,192400.0,7.3749,7.3836,7.3575,7.3749,192400.0
2009-10-30 12:00:00,8.47,8.53,8.46,8.52,274200.0,7.3749,7.4271,7.3662,7.4184,274200.0
2009-10-30 12:10:00,8.52,8.53,8.46,8.49,403700.0,7.4184,7.4271,7.3662,7.3923,403700.0
2009-10-30 12:20:00,8.49,8.5,8.45,8.45,153500.0,7.3923,7.401,7.3575,7.3575,153500.0
2009-10-30 12:30:00,8.46,8.47,8.45,8.45,121300.0,7.3662,7.3749,7.3575,7.3575,121300.0
2009-10-30 12:40:00,8.45,8.46,8.39,8.42,200400.0,7.3575,7.3662,7.3052,7.3314,200400.0
2009-10-30 12:50:00,8.42,8.42,8.35,8.35,364800.0,7.3314,7.3314,7.2704,7.2704,364800.0
2009-10-30 13:00:00,8.35,8.38,8.35,8.35,179000.0,7.2704,7.2965,7.2704,7.2704,179000.0
2009-10-30 13:10:00,8.36,8.38,8.35,8.37,226900.0,7.2791,7.2965,7.2704,7.2878,226900.0
2009-10-30 13:20:00,8.36,8.37,8.3,8.31,495800.0,7.2791,7.2878,7.2269,7.2356,495800.0
2009-10-30 13:30:00,8.31,8.31,8.29,8.3,339700.0,7.2356,7.2356,7.2182,7.2269,339700.0
2009-10-30 13:40:00,8.3,8.39,8.3,8.37,410600.0,7.2269,7.3052,7.2269,7.2878,410600.0
2009-10-30 13:50:00,8.37,8.4,8.36,8.39,729100.0,7.2878,7.314,7.2791,7.3052,729100.0
2009-10-30 14:00:00,8.39,8.44,8.38,8.4,442100.0,7.3052,7.3488,7.2965,7.314,442100.0
2009-10-30 14:10:00,8.41,8.47,8.4,8.43,318100.0,7.3227,7.3749,7.314,7.3401,318100.0
2009-10-30 14:20:00,8.43,8.44,8.4,8.4,186900.0,7.3401,7.3488,7.314,7.314,186900.0
2009-10-30 14:30:00,8.4,8.41,8.37,8.41,356700.0,7.314,7.3227,7.2878,7.3227,356700.0
2009-10-30 14:40:00,8.4,8.42,8.38,8.39,162100.0,7.314,7.3314,7.2965,7.3052,162100.0
2009-10-30 14:50:00,8.39,8.41,8.38,8.39,181900.0,7.3052,7.3227,7.2965,7.3052,181900.0
2009-10-30 15:00:00,8.39,8.39,8.33,8.33,306200.0,7.3052,7.3052,7.253,7.253,306200.0
2009-10-30 15:10:00,8.34,8.39,8.33,8.35,343100.0,7.2617,7.3052,7.253,7.2704,343100.0
2009-10-30 15:20:00,8.35,8.4,8.35,8.39,306600.0,7.2704,7.314,7.2704,7.3052,306600.0
2009-10-30 15:30:00,8.39,8.46,8.39,8.45,484300.0,7.3052,7.3662,7.3052,7.3575,484300.0
2009-10-30 15:40:00,8.45,8.48,8.43,8.46,288500.0,7.3575,7.3836,7.3401,7.3662,288500.0
2009-10-30 15:50:00,8.46,8.46,8.39,8.39,555700.0,7.3662,7.3662,7.3052,7.3052,555700.0
2009-11-02 09:30:00,8.44,8.49,8.34,8.42,179300.0,7.3488,7.3923,7.2617,7.3314,179300.0
2009-11-02 09:40:00,8.43,8.46,8.33,8.35,187900.0,7.3401,7.3662,7.253,7.2704,187900.0
2009-11-02 09:50:00,8.35,8.41,8.34,8.39,180800.0,7.2704,7.3227,7.2617,7.3052,180800.0
2009-11-02 10:00:00,8.39,8.48,8.39,8.44,353400.0,7.3052,7.3836,7.3052,7.3488,353400.0
2009-11-02 10:10:00,8.43,8.45,8.41,8.45,221100.0,7.3401,7.3575,7.3227,7.3575,221100.0
2009-11-02 10:20:00,8.45,8.45,8.41,8.43,443900.0,7.3575,7.3575,7.3227,7.3401,443900.0
2009-11-02 10:30:00,8.43,8.43,8.41,8.42,166000.0,7.3401,7.3401,7.3227,7.3314,166000.0
2009-11-02 10:40:00,8.41,8.42,8.4,8.42,295500.0,7.3227,7.3314,7.314,7.3314,295500.0
2009-11-02 10:50:00,8.42,8.43,8.37,8.37,474900.0,7.3314,7.3401,7.2878,7.2878,474900.0
2009-11-02 11:00:00,8.38,8.42,8.37,8.4,354800.0,7.2965,7.3314,7.2878,7.314,354800.0
2009-11-02 11:10:00,8.4,8.4,8.37,8.4,195600.0,7.314,7.314,7.2878,7.314,195600.0
2009-11-02 11:20:00,8.39,8.4,8.38,8.38,229800.0,7.3052,7.314,7.2965,7.2965,229800.0
2009-11-02 11:30:00,8.39,8.42,8.38,8.39,899400.0,7.3052,7.3314,7.2965,7.3052,899400.0
2009-11-02 11:40:00,8.39,8.41,8.38,8.38,123800.0,7.3052,7.3227,7.2965,7.2965,123800.0
2009-11-02 11:50:00,8.38,8.4,8.33,8.33,241000.0,7.2965,7.314,7.253,7.253,241000.0
2009-11-02 12:00:00,8.34,8.34,8.31,8.31,101300.0,7.2617,7.2617,7.2356,7.2356,101300.0
2009-11-02 12:10:00,8.31,8.33,8.31,8.32,143900.0,7.2356,7.253,7.2356,7.2443,143900.0
2009-11-02 12:20:00,8.31,8.32,8.24,8.24,264400.0,7.2356,7.2443,7.1746,7.1746,264400.0
2009-11-02 12:30:00,8.25,8.25,8.21,8.23,164500.0,7.1833,7.1833,7.1485,7.1659,164500.0
2009-11-02 12:40:00,8.22,8.26,8.22,8.25,239900.0,7.1572,7.1921,7.1572,7.1833,239900.0
2009-11-02 12:50:00,8.24,8.25,8.18,8.18,398400.0,7.1746,7.1833,7.1224,7.1224,398400.0
2009-11-02 13:00:00,8.18,8.29,8.17,8.29,431600.0,7.1224,7.2182,7.1137,7.2182,431600.0
2009-11-02 13:10:00,8.28,8.31,8.25,8.29,423400.0,7.2095,7.2356,7.1833,7.2182,423400.0
2009-11-02 13:20:00,8.28,8.32,8.27,8.28,86800.0,7.2095,7.2443,7.2008,7.2095,86800.0
2009-11-02 13:30:00,8.28,8.29,8.21,8.24,247100.0,7.2095,7.2182,7.1485,7.1746,247100.0
2009-11-02 13:40:00,8.23,8.27,8.23,8.25,235000.0,7.1659,7.2008,7.1659,7.1833,235000.0
2009-11-02 13:50:00,8.24,8.25,8.22,8.22,263900.0,7.1746,7.1833,7.1572,7.1572,263900.0
2009-11-02 14:00:00,8.22,8.23,8.17,8.19,347700.0,7.1572,7.1659,7.1137,7.1311,347700.0
2009-11-02 14:10:00,8.19,8.23,8.19,8.19,162700.0,7.1311,7.1659,7.1311,7.1311,162700.0
2009-11-02 14:20:00,8.19,8.26,8.19,8.25,132300.0,7.1311,7.1921,7.1311,7.1833,132300.0
2009-11-02 14:30:00,8.26,8.28,8.24,8.25,212700.0,7.1921,7.2095,7.1746,7.1833,212700.0
2009-11-02 14:40:00,8.24,8.27,8.23,8.23,188300.0,7.1746,7.2008,7.1659,7.1659,188300.0
2009-11-02 14:50:00,8.23,8.24,8.19,8.22,249900.0,7.1659,7.1746,7.1311,7.1572,249900.0
2009-11-02 15:00:00,8.21,8.24,8.21,8.22,247300.0,7.1485,7.1746,7.1485,7.1572,247300.0
2009-11-02 15:10:00,8.22,8.23,8.19,8.19,480100.0,7.1572,7.1659,7.1311,7.1311,480100.0
2009-11-02 15:20:00,8.19,8.24,8.18,8.24,327300.0,7.1311,7.1746,7.1224,7.1746,327300.0
2009-11-02 15:30:00,8.23,8.27,8.22,8.25,301300.0,7.1659,7.2008,7.1572,7.1833,301300.0
2009-11-02 15:40:00,8.25,8.28,8.25,8.25,274200.0,7.1833,7.2095,7.1833,7.1833,274200.0
2009-11-02 15:50:00,8.26,8.29,8.26,8.28,482400.0,7.1921,7.2182,7.1921,7.2095,482400.0
2009-11-03 09:30:00,8.19,8.33,8.1,8.3,320500.0,7.1311,7.253,7.0527,7.2269,320500.0
2009-11-03 09:40:00,8.3,8.4,8.27,8.35,298500.0,7.2269,7.314,7.2008,7.2704,298500.0
2009-11-03 09:50:00,8.36,8.43,8.35,8.38,207000.0,7.2791,7.3401,7.2704,7.2965,207000.0
2009-11-03 10:00:00,8.37,8.4,8.35,8.36,267700.0,7.2878,7.314,7.2704,7.2791,267700.0
2009-11-03 10:10:00,8.36,8.4,8.35,8.36,306800.0,7.2791,7.314,7.2704,7.2791,306800.0
2009-11-03 10:20:00,8.35,8.37,8.23,8.24,349500.0,7.2704,7.2878,7.1659,7.1746,349500.0
2009-11-03 10:30:00,8.24,8.31,8.22,8.24,112700.0,7.1746,7.2356,7.1572,7.1746,112700.0
2009-11-03 10:40:00,8.24,8.28,8.24,8.26,88900.0,7.1746,7.2095,7.1746,7.1921,88900.0
2009-11-03 10:50:00,8.26,8.27,8.23,8.25,130300.0,7.1921,7.2008,7.1659,7.1833,130300.0
2009-11-03 11:00:00,8.26,8.27,8.23,8.23,94600.0,7.1921,7.2008,7.1659,7.1659,94600.0
2009-11-03 11:10:00,8.23,8.24,8.2,8.2,223800.0,7.1659,7.1746,7.1398,7.1398,223800.0
2009-11-03 11:20:00,8.2,8.22,8.18,8.21,154100.0,7.1398,7.1572,7.1224,7.1485,154100.0
2009-11-03 11:30:00,8.21,8.23,8.18,8.2,127500.0,7.1485,7.1659,7.1224,7.1398,127500.0
2009-11-03 11:40:00,8.21,8.21,8.17,8.19,177300.0,7.1485,7.1485,7.1137,7.1311,177300.0
2009-11-03 11:50:00,8.19,8.22,8.16,8.2,77800.0,7.1311,7.1572,7.105,7.1398,77800.0
2009-11-03 12:00:00,8.19,8.23,8.19,8.2,84200.0,7.1311,7.1659,7.1311,7.1398,84200.0
2009-11-03 12:10:00,8.21,8.21,8.14,8.16,240800.0,7.1485,7.1485,7.0876,7.105,240800.0
2009-11-03 12:20:00,8.16,8.22,8.15,8.22,104200.0,7.105,7.1572,7.0963,7.1572,104200.0
2009-11-03 12:30:00,8.22,8.26,8.21,8.23,110200.0,7.1572,7.1921,7.1485,7.1659,110200.0
2009-11-03 12:40:00,8.24,8.25,8.2,8.22,124300.0,7.1746,7.1833,7.1398,7.1572,124300.0
2009-11-03 12:50:00,8.22,8.24,8.19,8.19,186300.0,7.1572,7.1746,7.1311,7.1311,186300.0
2009-11-03 13:00:00,8.19,8.22,8.16,8.21,115300.0,7.1311,7.1572,7.105,7.1485,115300.0
2009-11-03 13:10:00,8.21,8.22,8.19,8.2,88000.0,7.1485,7.1572,7.1311,7.1398,88000.0
2009-11-03 13:20:00,8.21,8.22,8.18,8.2,170000.0,7.1485,7.1572,7.1224,7.1398,170000.0
2009-11-03 13:30:00,8.19,8.2,8.18,8.19,133200.0,7.1311,7.1398,7.1224,7.1311,133200.0
2009-11-03 13:40:00,8.19,8.2,8.17,8.19,90200.0,7.1311,7.1398,7.1137,7.1311,90200.0
2009-11-03 13:50:00,8.19,8.24,8.19,8.22,146000.0,7.1311,7.1746,7.1311,7.1572,146000.0
2009-11-03 14:00:00,8.23,8.27,8.23,8.27,162500.0,7.1659,7.2008,7.1659,7.2008,162500.0
2009-11-03 14:10:00,8.26,8.32,8.25,8.31,315000.0,7.1921,7.2443,7.1833,7.2356,315000.0
2009-11-03 14:20:00,8.3,8.31,8.28,8.29,183100.0,7.2269,7.2356,7.2095,7.2182,183100.0
2009-11-03 14:30:00,8.29,8.32,8.26,8.26,248200.0,7.2182,7.2443,7.1921,7.1921,248200.0
2009-11-03 14:40:00,8.26,8.29,8.26,8.29,74700.0,7.1921,7.2182,7.1921,7.2182,74700.0
2009-11-03 14:50:00,8.29,8.29,8.23,8.24,127400.0,7.2182,7.2182,7.1659,7.1746,127400.0
2009-11-03 15:00:00,8.23,8.26,8.22,8.24,200900.0,7.1659,7.1921,7.1572,7.1746,200900.0
2009-11-03 15:10:00,8.24,8.25,8.24,8.24,79000.0,7.1746,7.1833,7.1746,7.1746,79000.0
2009-11-03 15:20:00,8.24,8.26,8.22,8.25,182600.0,7.1746,7.1921,7.1572,7.1833,182600.0
2009-11-03 15:30:00,8.25,8.3,8.25,8.29,185800.0,7.1833,7.2269,7.1833,7.2182,185800.0
2009-11-03 15:40:00,8.29,8.29,8.26,8.26,240300.0,7.2182,7.2182,7.1921,7.1921,240300.0
2009-11-03 15:50:00,8.26,8.28,8.25,8.28,381500.0,7.1921,7.2095,7.1833,7.2095,381500.0
2009-11-04 09:30:00,8.31,8.46,8.31,8.36,169900.0,7.2356,7.3662,7.2356,7.2791,169900.0
2009-11-04 09:40:00,8.35,8.38,8.33,8.34,237600.0,7.2704,7.2965,7.253,7.2617,237600.0
2009-11-04 09:50:00,8.34,8.4,8.34,8.39,319800.0,7.2617,7.314,7.2617,7.3052,319800.0
2009-11-04 10:00:00,8.38,8.4,8.36,8.38,400400.0,7.2965,7.314,7.2791,7.2965,400400.0
2009-11-04 10:10:00,8.38,8.4,8.37,8.38,264700.0,7.2965,7.314,7.2878,7.2965,264700.0
2009-11-04 10:20:00,8.39,8.4,8.37,8.37,64700.0,7.3052,7.314,7.2878,7.2878,64700.0
2009-11-04 10:30:00,8.38,8.4,8.35,8.37,229700.0,7.2965,7.314,7.2704,7.2878,229700.0
2009-11-04 10:40:00,8.38,8.39,8.37,8.38,128200.0,7.2965,7.3052,7.2878,7.2965,128200.0
2009-11-04 10:50:00,8.39,8.4,8.38,8.38,254800.0,7.3052,7.314,7.2965,7.2965,254800.0
2009-11-04 11:00:00,8.39,8.39,8.35,8.36,353500.0,7.3052,7.3052,7.2704,7.2791,353500.0
2009-11-04 11:10:00,8.36,8.37,8.33,8.33,143700.0,7.2791,7.2878,7.253,7.253,143700.0
2009-11-04 11:20:00,8.34,8.34,8.29,8.29,138200.0,7.2617,7.2617,7.2182,7.2182,138200.0
2009-11-04 11:30:00,8.3,8.3,8.26,8.27,120500.0,7.2269,7.2269,7.1921,7.2008,120500.0
2009-11-04 11:40:00,8.27,8.27,8.23,8.24,111500.0,7.2008,7.2008,7.1659,7.1746,111500.0
2009-11-04 11:50:00,8.23,8.27,8.23,8.24,165800.0,7.1659,7.2008,7.1659,7.1746,165800.0
2009-11-04 12:00:00,8.25,8.25,8.22,8.24,210900.0,7.1833,7.1833,7.1572,7.1746,210900.0
2009-11-04 12:10:00,8.23,8.24,8.21,8.22,108300.0,7.1659,7.1746,7.1485,7.1572,108300.0
2009-11-04 12:20:00,8.22,8.22,8.19,8.2,310600.0,7.1572,7.1572,7.1311,7.1398,310600.0
2009-11-04 12:30:00,8.2,8.21,8.16,8.2,647500.0,7.1398,7.1485,7.105,7.1398,647500.0
2009-11-04 12:40:00,8.2,8.2,8.17,8.17,178000.0,7.1398,7.1398,7.1137,7.1137,178000.0
2009-11-04 12:50:00,8.18,8.19,8.15,8.19,97800.0,7.1224,7.1311,7.0963,7.1311,97800.0
2009-11-04 13:00:00,8.19,8.21,8.18,8.21,41400.0,7.1311,7.1485,7.1224,7.1485,41400.0
2009-11-04 13:10:00,8.2,8.23,8.2,8.22,75200.0,7.1398,7.1659,7.1398,7.1572,75200.0
2009-11-04 13:20:00,8.22,8.23,8.21,8.22,64900.0,7.1572,7.1659,7.1485,7.1572,64900.0
2009-11-04 13:30:00,8.22,8.24,8.21,8.24,61600.0,7.1572,7.1746,7.1485,7.1746,61600.0
2009-11-04 13:40:00,8.23,8.24,8.23,8.24,24600.0,7.1659,7.1746,7.1659,7.1746,24600.0
2009-11-04 13:50:00,8.24,8.25,8.22,8.25,115200.0,7.1746,7.1833,7.1572,7.1833,115200.0
2009-11-04 14:00:00,8.25,8.27,8.24,8.27,74900.0,7.1833,7.2008,7.1746,7.2008,74900.0
2009-11-04 14:10:00,8.27,8.28,8.21,8.22,138000.0,7.2008,7.2095,7.1485,7.1572,138000.0
2009-11-04 14:20:00,8.21,8.28,8.2,8.2,304600.0,7.1485,7.2095,7.1398,7.1398,304600.0
2009-11-04 14:30:00,8.2,8.29,8.19,8.29,248300.0,7.1398,7.2182,7.1311,7.2182,248300.0
2009-11-04 14:40:00,8.28,8.33,8.27,8.31,260000.0,7.2095,7.253,7.2008,7.2356,260000.0
2009-11-04 14:50:00,8.31,8.33,8.28,8.3,138900.0,7.2356,7.253,7.2095,7.2269,138900.0
2009-11-04 15:00:00,8.3,8.3,8.26,8.28,130700.0,7.2269,7.2269,7.1921,7.2095,130700.0
2009-11-04 15:10:00,8.28,8.3,8.25,8.28,166700.0,7.2095,7.2269,7.1833,7.2095,166700.0
2009-11-04 15:20:00,8.27,8.29,8.26,8.27,152500.0,7.2008,7.2182,7.1921,7.2008,152500.0
2009-11-04 15:30:00,8.28,8.28,8.22,8.22,232000.0,7.2095,7.2095,7.1572,7.1572,232000.0
2009-11-04 15:40:00,8.22,8.23,8.19,8.19,349000.0,7.1572,7.1659,7.1311,7.1311,349000.0
2009-11-04 15:50:00,8.19,8.22,8.18,8.22,550000.0,7.1311,7.1572,7.1224,7.1572,550000.0
2009-11-05 09:30:00,8.26,8.41,8.24,8.29,222100.0,7.1921,7.3227,7.1746,7.2182,222100.0
2009-11-05 09:40:00,8.3,8.4,8.25,8.38,192100.0,7.2269,7.314,7.1833,7.2965,192100.0
2009-11-05 09:50:00,8.39,8.41,8.38,8.4,196500.0,7.3052,7.3227,7.2965,7.314,196500.0
2009-11-05 10:00:00,8.4,8.45,8.38,8.39,388700.0,7.314,7.3575,7.2965,7.3052,388700.0
2009-11-05 10:10:00,8.38,8.4,8.38,8.38,147900.0,7.2965,7.314,7.2965,7.2965,147900.0
2009-11-05 10:20:00,8.38,8.4,8.38,8.4,159400.0,7.2965,7.314,7.2965,7.314,159400.0
2009-11-05 10:30:00,8.4,8.45,8.4,8.42,751900.0,7.314,7.3575,7.314,7.3314,751900.0
2009-11-05 10:40:00,8.42,8.43,8.39,8.39,360100.0,7.3314,7.3401,7.3052,7.3052,360100.0
2009-11-05 10:50:00,8.39,8.4,8.36,8.38,217300.0,7.3052,7.314,7.2791,7.2965,217300.0
2009-11-05 11:00:00,8.38,8.39,8.37,8.38,125200.0,7.2965,7.3052,7.2878,7.2965,125200.0
2009-11-05 11:10:00,8.39,8.39,8.34,8.34,175800.0,7.3052,7.3052,7.2617,7.2617,175800.0
2009-11-05 11:20:00,8.34,8.4,8.34,8.39,129100.0,7.2617,7.314,7.2617,7.3052,129100.0
2009-11-05 11:30:00,8.39,8.39,8.36,8.36,105500.0,7.3052,7.3052,7.2791,7.2791,105500.0
2009-11-05 11:40:00,8.37,8.37,8.3,8.32,135600.0,7.2878,7.2878,7.2269,7.2443,135600.0
2009-11-05 11:50:00,8.32,8.34,8.3,8.3,363500.0,7.2443,7.2617,7.2269,7.2269,363500.0
2009-11-05 12:00:00,8.3,8.3,8.29,8.3,61600.0,7.2269,7.2269,7.2182,7.2269,61600.0
2009-11-05 12:10:00,8.3,8.31,8.29,8.31,80800.0,7.2269,7.2356,7.2182,7.2356,80800.0
2009-11-05 12:20:00,8.31,8.34,8.3,8.34,110800.0,7.2356,7.2617,7.2269,7.2617,110800.0
2009-11-05 12:30:00,8.34,8.37,8.32,8.37,69800.0,7.2617,7.2878,7.2443,7.2878,69800.0
2009-11-05 12:40:00,8.37,8.39,8.36,8.39,79500.0,7.2878,7.3052,7.2791,7.3052,79500.0
2009-11-05 12:50:00,8.39,8.39,8.36,8.38,374100.0,7.3052,7.3052,7.2791,7.2965,374100.0
2009-11-05 13:00:00,8.39,8.39,8.35,8.35,171500.0,7.3052,7.3052,7.2704,7.2704,171500.0
2009-11-05 13:10:00,8.36,8.38,8.35,8.37,136400.0,7.2791,7.2965,7.2704,7.2878,136400.0
2009-11-05 13:20:00,8.36,8.37,8.35,8.35,44100.0,7.2791,7.2878,7.2704,7.2704,44100.0
2009-11-05 13:30:00,8.36,8.37,8.35,8.36,108800.0,7.2791,7.2878,7.2704,7.2791,108800.0
2009-11-05 13:40:00,8.37,8.37,8.36,8.36,86500.0,7.2878,7.2878,7.2791,7.2791,86500.0
2009-11-05 13:50:00,8.37,8.37,8.35,8.35,126400.0,7.2878,7.2878,7.2704,7.2704,126400.0
2009-11-05 14:00:00,8.35,8.36,8.31,8.33,159400.0,7.2704,7.2791,7.2356,7.253,159400.0
2009-11-05 14:10:00,8.34,8.35,8.31,8.33,176900.0,7.2617,7.2704,7.2356,7.253,176900.0
2009-11-05 14:20:00,8.32,8.35,8.32,8.33,115100.0,7.2443,7.2704,7.2443,7.253,115100.0
2009-11-05 14:30:00,8.34,8.36,8.34,8.34,79600.0,7.2617,7.2791,7.2617,7.2617,79600.0
2009-11-05 14:40:00,8.33,8.36,8.33,8.36,74500.0,7.253,7.2791,7.253,7.2791,74500.0
2009-11-05 14:50:00,8.36,8.38,8.35,8.36,75800.0,7.2791,7.2965,7.2704,7.2791,75800.0
2009-11-05 15:00:00,8.36,8.37,8.35,8.36,233500.0,7.2791,7.2878,7.2704,7.2791,233500.0
2009-11-05 15:10:00,8.36,8.36,8.35,8.35,93100.0,7.2791,7.2791,7.2704,7.2704,93100.0
2009-11-05 15:20:00,8.36,8.36,8.35,8.35,74200.0,7.2791,7.2791,7.2704,7.2704,74200.0
2009-11-05 15:30:00,8.36,8.37,8.34,8.36,337900.0,7.2791,7.2878,7.2617,7.2791,337900.0
2009-11-05 15:40:00,8.36,8.38,8.36,8.36,340100.0,7.2791,7.2965,7.2791,7.2791,340100.0
2009-11-05 15:50:00,8.37,8.38,8.36,8.37,1005200.0,7.2878,7.2965,7.2791,7.2878,1005200.0
2009-11-06 09:30:00,8.37,8.39,8.3,8.34,276600.0,7.2878,7.3052,7.2269,7.2617,276600.0
2009-11-06 09:40:00,8.34,8.39,8.34,8.36,260600.0,7.2617,7.3052,7.2617,7.2791,260600.0
2009-11-06 09:50:00,8.35,8.37,8.31,8.35,141300.0,7.2704,7.2878,7.2356,7.2704,141300.0
2009-11-06 10:00:00,8.35,8.37,8.3,8.34,488800.0,7.2704,7.2878,7.2269,7.2617,488800.0
2009-11-06 10:10:00,8.34,8.35,8.32,8.35,301200.0,7.2617,7.2704,7.2443,7.2704,301200.0
2009-11-06 10:20:00,8.34,8.35,8.3,8.3,375500.0,7.2617,7.2704,7.2269,7.2269,375500.0
2009-11-06 10:30:00,8.31,8.38,8.3,8.37,694500.0,7.2356,7.2965,7.2269,7.2878,694500.0
2009-11-06 10:40:00,8.37,8.37,8.33,8.37,231600.0,7.2878,7.2878,7.253,7.2878,231600.0
2009-11-06 10:50:00,8.36,8.38,8.36,8.36,150700.0,7.2791,7.2965,7.2791,7.2791,150700.0
2009-11-06 11:00:00,8.37,8.38,8.36,8.37,103900.0,7.2878,7.2965,7.2791,7.2878,103900.0
2009-11-06 11:10:00,8.37,8.38,8.36,8.37,57200.0,7.2878,7.2965,7.2791,7.2878,57200.0
2009-11-06 11:20:00,8.36,8.39,8.36,8.38,396100.0,7.2791,7.3052,7.2791,7.2965,396100.0
2009-11-06 11:30:00,8.38,8.43,8.37,8.41,876400.0,7.2965,7.3401,7.2878,7.3227,876400.0
2009-11-06 11:40:00,8.42,8.43,8.41,8.43,583100.0,7.3314,7.3401,7.3227,7.3401,583100.0
2009-11-06 11:50:00,8.43,8.46,8.43,8.45,749500.0,7.3401,7.3662,7.3401,7.3575,749500.0
2009-11-06 12:00:00,8.45,8.53,8.44,8.53,624700.0,7.3575,7.4271,7.3488,7.4271,624700.0
2009-11-06 12:10:00,8.53,8.55,8.48,8.53,1297100.0,7.4271,7.4446,7.3836,7.4271,1297100.0
2009-11-06 12:20:00,8.54,8.59,8.53,8.56,202200.0,7.4359,7.4794,7.4271,7.4533,202200.0
2009-11-06 12:30:00,8.56,8.64,8.56,8.62,513300.0,7.4533,7.5229,7.4533,7.5055,513300.0
2009-11-06 12:40:00,8.63,8.65,8.6,8.61,720200.0,7.5142,7.5316,7.4881,7.4968,720200.0
2009-11-06 12:50:00,8.61,8.65,8.61,8.63,143700.0,7.4968,7.5316,7.4968,7.5142,143700.0
2009-11-06 13:00:00,8.63,8.65,8.6,8.64,142700.0,7.5142,7.5316,7.4881,7.5229,142700.0
2009-11-06 13:10:00,8.64,8.66,8.63,8.65,137900.0,7.5229,7.5403,7.5142,7.5316,137900.0
2009-11-06 13:20:00,8.65,8.66,8.63,8.64,152200.0,7.5316,7.5403,7.5142,7.5229,152200.0
2009-11-06 13:30:00,8.64,8.65,8.62,8.62,138000.0,7.5229,7.5316,7.5055,7.5055,138000.0
2009-11-06 13:40:00,8.61,8.62,8.6,8.61,152300.0,7.4968,7.5055,7.4881,7.4968,152300.0
2009-11-06 13:50:00,8.6,8.61,8.6,8.6,181700.0,7.4881,7.4968,7.4881,7.4881,181700.0
2009-11-06 14:00:00,8.6,8.63,8.6,8.61,192400.0,7.4881,7.5142,7.4881,7.4968,192400.0
2009-11-06 14:10:00,8.61,8.63,8.6,8.62,227700.0,7.4968,7.5142,7.4881,7.5055,227700.0
2009-11-06 14:20:00,8.62,8.64,8.62,8.62,53300.0,7.5055,7.5229,7.5055,7.5055,53300.0
2009-11-06 14:30:00,8.63,8.65,8.62,8.65,98200.0,7.5142,7.5316,7.5055,7.5316,98200.0
2009-11-06 14:40:00,8.65,8.65,8.62,8.62,67400.0,7.5316,7.5316,7.5055,7.5055,67400.0
2009-11-06 14:50:00,8.63,8.64,8.6,8.6,85700.0,7.5142,7.5229,7.4881,7.4881,85700.0
2009-11-06 15:00:00,8.6,8.63,8.58,8.62,633800.0,7.4881,7.5142,7.4707,7.5055,633800.0
2009-11-06 15:10:00,8.62,8.64,8.61,8.63,165200.0,7.5055,7.5229,7.4968,7.5142,165200.0
2009-11-06 15:20:00,8.64,8.65,8.63,8.65,157800.0,7.5229,7.5316,7.5142,7.5316,157800.0
2009-11-06 15:30:00,8.65,8.68,8.64,8.65,381000.0,7.5316,7.5578,7.5229,7.5316,381000.0
2009-11-06 15:40:00,8.65,8.66,8.63,8.65,589900.0,7.5316,7.5403,7.5142,7.5316,589900.0
2009-11-06 15:50:00,8.64,8.65,8.62,8.64,853900.0,7.5229,7.5316,7.5055,7.5229,853900.0
2009-11-09 09:30:00,8.78,8.8,8.7,8.74,241800.0,7.6448,7.6622,7.5752,7.61,241800.0
2009-11-09 09:40:00,8.75,8.83,8.74,8.81,214900.0,7.6187,7.6884,7.61,7.6709,214900.0
2009-11-09 09:50:00,8.81,8.89,8.81,8.89,463700.0,7.6709,7.7406,7.6709,7.7406,463700.0
2009-11-09 10:00:00,8.89,8.97,8.88,8.95,378600.0,7.7406,7.8103,7.7319,7.7928,378600.0
2009-11-09 10:10:00,8.95,8.95,8.9,8.9,117100.0,7.7928,7.7928,7.7493,7.7493,117100.0
2009-11-09 10:20:00,8.9,8.93,8.82,8.82,429800.0,7.7493,7.7754,7.6797,7.6797,429800.0
2009-11-09 10:30:00,8.82,8.9,8.81,8.88,387600.0,7.6797,7.7493,7.6709,7.7319,387600.0
2009-11-09 10:40:00,8.88,8.9,8.84,8.84,327600.0,7.7319,7.7493,7.6971,7.6971,327600.0
2009-11-09 10:50:00,8.84,8.85,8.78,8.83,373900.0,7.6971,7.7058,7.6448,7.6884,373900.0
2009-11-09 11:00:00,8.84,8.87,8.81,8.87,204800.0,7.6971,7.7232,7.6709,7.7232,204800.0
2009-11-09 11:10:00,8.87,8.89,8.85,8.89,106900.0,7.7232,7.7406,7.7058,7.7406,106900.0
2009-11-09 11:20:00,8.89,8.92,8.88,8.9,147900.0,7.7406,7.7667,7.7319,7.7493,147900.0
2009-11-09 11:30:00,8.9,8.93,8.9,8.92,133800.0,7.7493,7.7754,7.7493,7.7667,133800.0
2009-11-09 11:40:00,8.93,8.95,8.92,8.95,96200.0,7.7754,7.7928,7.7667,7.7928,96200.0
2009-11-09 11:50:00,8.95,8.95,8.9,8.92,266200.0,7.7928,7.7928,7.7493,7.7667,266200.0
2009-11-09 12:00:00,8.93,8.94,8.91,8.93,57900.0,7.7754,7.7841,7.758,7.7754,57900.0
2009-11-09 12:10:00,8.94,8.95,8.92,8.94,382900.0,7.7841,7.7928,7.7667,7.7841,382900.0
2009-11-09 12:20:00,8.94,8.95,8.93,8.95,219400.0,7.7841,7.7928,7.7754,7.7928,219400.0
2009-11-09 12:30:00,8.94,8.96,8.93,8.93,98400.0,7.7841,7.8016,7.7754,7.7754,98400.0
2009-11-09 12:40:00,8.94,8.94,8.91,8.92,166300.0,7.7841,7.7841,7.758,7.7667,166300.0
2009-11-09 12:50:00,8.92,8.92,8.9,8.9,75700.0,7.7667,7.7667,7.7493,7.7493,75700.0
2009-11-09 13:00:00,8.9,8.92,8.9,8.92,61200.0,7.7493,7.7667,7.7493,7.7667,61200.0
2009-11-09 13:10:00,8.91,8.92,8.9,8.91,82900.0,7.758,7.7667,7.7493,7.758,82900.0
2009-11-09 13:20:00,8.9,8.93,8.9,8.92,167800.0,7.7493,7.7754,7.7493,7.7667,167800.0
2009-11-09 13:30:00,8.93,8.93,8.9,8.92,117900.0,7.7754,7.7754,7.7493,7.7667,117900.0
2009-11-09 13:40:00,8.92,8.95,8.91,8.95,90700.0,7.7667,7.7928,7.758,7.7928,90700.0
2009-11-09 13:50:00,8.95,8.98,8.94,8.98,139500.0,7.7928,7.819,7.7841,7.819,139500.0
2009-11-09 14:00:00,8.97,8.98,8.95,8.96,268500.0,7.8103,7.819,7.7928,7.8016,268500.0
2009-11-09 14:10:00,8.95,9.0,8.94,8.98,326300.0,7.7928,7.8364,7.7841,7.819,326300.0
2009-11-09 14:20:00,8.98,9.03,8.98,9.03,189400.0,7.819,7.8625,7.819,7.8625,189400.0
2009-11-09 14:30:00,9.02,9.05,9.02,9.02,194700.0,7.8538,7.8799,7.8538,7.8538,194700.0
2009-11-09 14:40:00,9.02,9.04,9.02,9.03,112200.0,7.8538,7.8712,7.8538,7.8625,112200.0
2009-11-09 14:50:00,9.03,9.05,9.02,9.04,300300.0,7.8625,7.8799,7.8538,7.8712,300300.0
2009-11-09 15:00:00,9.04,9.05,9.03,9.05,202000.0,7.8712,7.8799,7.8625,7.8799,202000.0
2009-11-09 15:10:00,9.05,9.08,9.04,9.06,212300.0,7.8799,7.906,7.8712,7.8886,212300.0
2009-11-09 15:20:00,9.06,9.07,9.04,9.05,303500.0,7.8886,7.8973,7.8712,7.8799,303500.0
2009-11-09 15:30:00,9.06,9.06,9.05,9.05,441300.0,7.8886,7.8886,7.8799,7.8799,441300.0
2009-11-09 15:40:00,9.05,9.06,9.05,9.05,262100.0,7.8799,7.8886,7.8799,7.8799,262100.0
2009-11-09 15:50:00,9.06,9.07,9.05,9.06,896000.0,7.8886,7.8973,7.8799,7.8886,896000.0
2009-11-10 09:30:00,9.01,9.04,8.87,8.99,345200.0,7.8451,7.8712,7.7232,7.8277,345200.0
2009-11-10 09:40:00,8.98,9.0,8.95,8.97,173700.0,7.819,7.8364,7.7928,7.8103,173700.0
2009-11-10 09:50:00,8.97,8.99,8.89,8.89,184600.0,7.8103,7.8277,7.7406,7.7406,184600.0
2009-11-10 10:00:00,8.89,8.9,8.84,8.88,209900.0,7.7406,7.7493,7.6971,7.7319,209900.0
2009-11-10 10:10:00,8.89,8.92,8.87,8.87,139300.0,7.7406,7.7667,7.7232,7.7232,139300.0
2009-11-10 10:20:00,8.87,8.89,8.86,8.88,171000.0,7.7232,7.7406,7.7145,7.7319,171000.0
2009-11-10 10:30:00,8.89,8.9,8.84,8.84,195500.0,7.7406,7.7493,7.6971,7.6971,195500.0
2009-11-10 10:40:00,8.84,8.87,8.82,8.84,154300.0,7.6971,7.7232,7.6797,7.6971,154300.0
2009-11-10 10:50:00,8.85,8.85,8.79,8.79,127900.0,7.7058,7.7058,7.6535,7.6535,127900.0
2009-11-10 11:00:00,8.79,8.82,8.75,8.8,286700.0,7.6535,7.6797,7.6187,7.6622,286700.0
2009-11-10 11:10:00,8.79,8.82,8.75,8.76,150100.0,7.6535,7.6797,7.6187,7.6274,150100.0
2009-11-10 11:20:00,8.75,8.8,8.75,8.78,129000.0,7.6187,7.6622,7.6187,7.6448,129000.0
2009-11-10 11:30:00,8.78,8.82,8.78,8.81,87900.0,7.6448,7.6797,7.6448,7.6709,87900.0
2009-11-10 11:40:00,8.82,8.85,8.81,8.82,136900.0,7.6797,7.7058,7.6709,7.6797,136900.0
2009-11-10 11:50:00,8.81,8.82,8.79,8.8,43800.0,7.6709,7.6797,7.6535,7.6622,43800.0
2009-11-10 12:00:00,8.79,8.8,8.78,8.8,51100.0,7.6535,7.6622,7.6448,7.6622,51100.0
2009-11-10 12:10:00,8.8,8.84,8.79,8.84,78000.0,7.6622,7.6971,7.6535,7.6971,78000.0
2009-11-10 12:20:00,8.84,8.87,8.83,8.84,123400.0,7.6971,7.7232,7.6884,7.6971,123400.0
2009-11-10 12:30:00,8.83,8.89,8.83,8.86,127700.0,7.6884,7.7406,7.6884,7.7145,127700.0
2009-11-10 12:40:00,8.86,8.87,8.84,8.84,54000.0,7.7145,7.7232,7.6971,7.6971,54000.0
2009-11-10 12:50:00,8.84,8.88,8.84,8.87,48000.0,7.6971,7.7319,7.6971,7.7232,48000.0
2009-11-10 13:00:00,8.88,8.88,8.85,8.85,76900.0,7.7319,7.7319,7.7058,7.7058,76900.0
2009-11-10 13:10:00,8.87,8.89,8.85,8.88,77400.0,7.7232,7.7406,7.7058,7.7319,77400.0
2009-11-10 13:20:00,8.88,8.89,8.85,8.86,44900.0,7.7319,7.7406,7.7058,7.7145,44900.0
2009-11-10 13:30:00,8.85,8.87,8.84,8.86,60100.0,7.7058,7.7232,7.6971,7.7145,60100.0
2009-11-10 13:40:00,8.85,8.86,8.83,8.85,47200.0,7.7058,7.7145,7.6884,7.7058,47200.0
2009-11-10 13:50:00,8.84,8.9,8.84,8.9,191600.0,7.6971,7.7493,7.6971,7.7493,191600.0
2009-11-10 14:00:00,8.9,8.93,8.87,8.9,194400.0,7.7493,7.7754,7.7232,7.7493,194400.0
2009-11-10 14:10:00,8.91,8.92,8.89,8.89,154500.0,7.758,7.7667,7.7406,7.7406,154500.0
2009-11-10 14:20:00,8.9,8.91,8.89,8.91,81300.0,7.7493,7.758,7.7406,7.758,81300.0
2009-11-10 14:30:00,8.91,8.94,8.9,8.91,194000.0,7.758,7.7841,7.7493,7.758,194000.0
2009-11-10 14:40:00,8.91,8.91,8.88,8.88,110300.0,7.758,7.758,7.7319,7.7319,110300.0
2009-11-10 14:50:00,8.89,8.9,8.87,8.88,107000.0,7.7406,7.7493,7.7232,7.7319,107000.0
2009-11-10 15:00:00,8.88,8.88,8.86,8.87,103700.0,7.7319,7.7319,7.7145,7.7232,103700.0
2009-11-10 15:10:00,8.88,8.93,8.87,8.92,139500.0,7.7319,7.7754,7.7232,7.7667,139500.0
2009-11-10 15:20:00,8.93,8.94,8.92,8.93,127800.0,7.7754,7.7841,7.7667,7.7754,127800.0
2009-11-10 15:30:00,8.94,8.96,8.92,8.95,492900.0,7.7841,7.8016,7.7667,7.7928,492900.0
2009-11-10 15:40:00,8.94,8.97,8.94,8.95,282400.0,7.7841,7.8103,7.7841,7.7928,282400.0
2009-11-10 15:50:00,8.96,8.96,8.94,8.95,890800.0,7.8016,7.8016,7.7841,7.7928,890800.0
2009-11-11 09:30:00,8.98,9.12,8.98,9.1,414400.0,7.819,7.9409,7.819,7.9234,414400.0
2009-11-11 09:40:00,9.1,9.15,9.07,9.08,327300.0,7.9234,7.967,7.8973,7.906,327300.0
2009-11-11 09:50:00,9.09,9.11,9.07,9.11,171200.0,7.9147,7.9322,7.8973,7.9322,171200.0
2009-11-11 10:00:00,9.11,9.19,9.1,9.17,527800.0,7.9322,8.0018,7.9234,7.9844,527800.0
2009-11-11 10:10:00,9.18,9.25,9.17,9.25,403900.0,7.9931,8.0541,7.9844,8.0541,403900.0
2009-11-11 10:20:00,9.25,9.3,9.2,9.23,588100.0,8.0541,8.0976,8.0105,8.0366,588100.0
2009-11-11 10:30:00,9.23,9.26,9.2,9.26,229400.0,8.0366,8.0628,8.0105,8.0628,229400.0
2009-11-11 10:40:00,9.26,9.28,9.2,9.21,229500.0,8.0628,8.0802,8.0105,8.0192,229500.0
2009-11-11 10:50:00,9.2,9.21,9.15,9.19,303900.0,8.0105,8.0192,7.967,8.0018,303900.0
2009-11-11 11:00:00,9.18,9.21,9.18,9.18,183400.0,7.9931,8.0192,7.9931,7.9931,183400.0
2009-11-11 11:10:00,9.18,9.19,9.16,9.19,668000.0,7.9931,8.0018,7.9757,8.0018,668000.0
2009-11-11 11:20:00,9.19,9.2,9.17,9.19,253500.0,8.0018,8.0105,7.9844,8.0018,253500.0
2009-11-11 11:30:00,9.19,9.2,9.18,9.19,108700.0,8.0018,8.0105,7.9931,8.0018,108700.0
2009-11-11 11:40:00,9.19,9.19,9.15,9.16,111700.0,8.0018,8.0018,7.967,7.9757,111700.0
2009-11-11 11:50:00,9.15,9.19,9.15,9.18,361000.0,7.967,8.0018,7.967,7.9931,361000.0
2009-11-11 12:00:00,9.18,9.19,9.17,9.19,151100.0,7.9931,8.0018,7.9844,8.0018,151100.0
2009-11-11 12:10:00,9.19,9.21,9.18,9.2,125800.0,8.0018,8.0192,7.9931,8.0105,125800.0
2009-11-11 12:20:00,9.19,9.22,9.19,9.22,50300.0,8.0018,8.0279,8.0018,8.0279,50300.0
2009-11-11 12:30:00,9.22,9.24,9.22,9.23,69000.0,8.0279,8.0453,8.0279,8.0366,69000.0
2009-11-11 12:40:00,9.23,9.24,9.22,9.23,97800.0,8.0366,8.0453,8.0279,8.0366,97800.0
2009-11-11 12:50:00,9.23,9.24,9.23,9.23,182100.0,8.0366,8.0453,8.0366,8.0366,182100.0
2009-11-11 13:00:00,9.23,9.28,9.23,9.28,161400.0,8.0366,8.0802,8.0366,8.0802,161400.0
2009-11-11 13:10:00,9.27,9.31,9.26,9.3,283900.0,8.0715,8.1063,8.0628,8.0976,283900.0
2009-11-11 13:20:00,9.31,9.34,9.3,9.32,280400.0,8.1063,8.1324,8.0976,8.115,280400.0
2009-11-11 13:30:00,9.32,9.34,9.31,9.31,247800.0,8.115,8.1324,8.1063,8.1063,247800.0
2009-11-11 13:40:00,9.31,9.33,9.3,9.32,626600.0,8.1063,8.1237,8.0976,8.115,626600.0
2009-11-11 13:50:00,9.33,9.37,9.33,9.36,292800.0,8.1237,8.1585,8.1237,8.1498,292800.0
2009-11-11 14:00:00,9.37,9.39,9.33,9.35,250400.0,8.1585,8.176,8.1237,8.1411,250400.0
2009-11-11 14:10:00,9.35,9.37,9.33,9.37,352600.0,8.1411,8.1585,8.1237,8.1585,352600.0
2009-11-11 14:20:00,9.37,9.39,9.34,9.38,486700.0,8.1585,8.176,8.1324,8.1672,486700.0
2009-11-11 14:30:00,9.38,9.42,9.38,9.41,516500.0,8.1672,8.2021,8.1672,8.1934,516500.0
2009-11-11 14:40:00,9.41,9.43,9.4,9.41,229200.0,8.1934,8.2108,8.1847,8.1934,229200.0
2009-11-11 14:50:00,9.4,9.46,9.4,9.45,907000.0,8.1847,8.2369,8.1847,8.2282,907000.0
2009-11-11 15:00:00,9.45,9.49,9.45,9.46,552900.0,8.2282,8.263,8.2282,8.2369,552900.0
2009-11-11 15:10:00,9.45,9.48,9.43,9.48,862700.0,8.2282,8.2543,8.2108,8.2543,862700.0
2009-11-11 15:20:00,9.47,9.49,9.47,9.48,384000.0,8.2456,8.263,8.2456,8.2543,384000.0
2009-11-11 15:30:00,9.48,9.5,9.42,9.42,883000.0,8.2543,8.2717,8.2021,8.2021,883000.0
2009-11-11 15:40:00,9.42,9.43,9.37,9.41,719000.0,8.2021,8.2108,8.1585,8.1934,719000.0
2009-11-11 15:50:00,9.41,9.45,9.4,9.44,1592100.0,8.1934,8.2282,8.1847,8.2195,1592100.0
2009-11-12 09:30:00,9.41,9.41,9.26,9.27,404400.0,8.1934,8.1934,8.0628,8.0715,404400.0
2009-11-12 09:40:00,9.26,9.27,9.15,9.19,501500.0,8.0628,8.0715,7.967,8.0018,501500.0
2009-11-12 09:50:00,9.2,9.25,9.17,9.18,497400.0,8.0105,8.0541,7.9844,7.9931,497400.0
2009-11-12 10:00:00,9.18,9.22,9.16,9.16,450400.0,7.9931,8.0279,7.9757,7.9757,450400.0
2009-11-12 10:10:00,9.16,9.17,9.11,9.11,304900.0,7.9757,7.9844,7.9322,7.9322,304900.0
2009-11-12 10:20:00,9.11,9.14,9.09,9.1,722000.0,7.9322,7.9583,7.9147,7.9234,722000.0
2009-11-12 10:30:00,9.11,9.18,9.09,9.14,631400.0,7.9322,7.9931,7.9147,7.9583,631400.0
2009-11-12 10:40:00,9.14,9.16,9.12,9.13,394000.0,7.9583,7.9757,7.9409,7.9496,394000.0
2009-11-12 10:50:00,9.13,9.14,9.09,9.1,268800.0,7.9496,7.9583,7.9147,7.9234,268800.0
2009-11-12 11:00:00,9.1,9.15,9.09,9.11,395800.0,7.9234,7.967,7.9147,7.9322,395800.0
2009-11-12 11:10:00,9.11,9.17,9.1,9.17,1009100.0,7.9322,7.9844,7.9234,7.9844,1009100.0
2009-11-12 11:20:00,9.17,9.19,9.15,9.19,472700.0,7.9844,8.0018,7.967,8.0018,472700.0
2009-11-12 11:30:00,9.19,9.22,9.15,9.21,568000.0,8.0018,8.0279,7.967,8.0192,568000.0
2009-11-12 11:40:00,9.2,9.22,9.17,9.18,307400.0,8.0105,8.0279,7.9844,7.9931,307400.0
2009-11-12 11:50:00,9.17,9.2,9.16,9.19,287000.0,7.9844,8.0105,7.9757,8.0018,287000.0
2009-11-12 12:00:00,9.18,9.2,9.17,9.2,138800.0,7.9931,8.0105,7.9844,8.0105,138800.0
2009-11-12 12:10:00,9.2,9.2,9.15,9.18,203500.0,8.0105,8.0105,7.967,7.9931,203500.0
2009-11-12 12:20:00,9.18,9.21,9.17,9.21,122200.0,7.9931,8.0192,7.9844,8.0192,122200.0
2009-11-12 12:30:00,9.2,9.21,9.17,9.2,161600.0,8.0105,8.0192,7.9844,8.0105,161600.0
2009-11-12 12:40:00,9.19,9.21,9.17,9.21,120400.0,8.0018,8.0192,7.9844,8.0192,120400.0
2009-11-12 12:50:00,9.2,9.21,9.18,9.19,128800.0,8.0105,8.0192,7.9931,8.0018,128800.0
2009-11-12 13:00:00,9.2,9.2,9.17,9.18,84900.0,8.0105,8.0105,7.9844,7.9931,84900.0
2009-11-12 13:10:00,9.17,9.19,9.15,9.15,157000.0,7.9844,8.0018,7.967,7.967,157000.0
2009-11-12 13:20:00,9.16,9.16,9.12,9.12,58400.0,7.9757,7.9757,7.9409,7.9409,58400.0
2009-11-12 13:30:00,9.12,9.14,9.11,9.13,79500.0,7.9409,7.9583,7.9322,7.9496,79500.0
2009-11-12 13:40:00,9.12,9.16,9.12,9.15,115100.0,7.9409,7.9757,7.9409,7.967,115100.0
2009-11-12 13:50:00,9.15,9.15,9.12,9.12,96600.0,7.967,7.967,7.9409,7.9409,96600.0
2009-11-12 14:00:00,9.12,9.14,9.11,9.13,115500.0,7.9409,7.9583,7.9322,7.9496,115500.0
2009-11-12 14:10:00,9.14,9.14,9.1,9.1,178800.0,7.9583,7.9583,7.9234,7.9234,178800.0
2009-11-12 14:20:00,9.1,9.11,9.09,9.09,228800.0,7.9234,7.9322,7.9147,7.9147,228800.0
2009-11-12 14:30:00,9.1,9.11,9.09,9.1,125200.0,7.9234,7.9322,7.9147,7.9234,125200.0
2009-11-12 14:40:00,9.1,9.11,9.07,9.07,101600.0,7.9234,7.9322,7.8973,7.8973,101600.0
2009-11-12 14:50:00,9.07,9.08,9.06,9.07,86100.0,7.8973,7.906,7.8886,7.8973,86100.0
2009-11-12 15:00:00,9.07,9.08,9.05,9.05,222300.0,7.8973,7.906,7.8799,7.8799,222300.0
2009-11-12 15:10:00,9.06,9.06,9.05,9.05,158200.0,7.8886,7.8886,7.8799,7.8799,158200.0
2009-11-12 15:20:00,9.05,9.07,9.04,9.06,459000.0,7.8799,7.8973,7.8712,7.8886,459000.0
2009-11-12 15:30:00,9.06,9.08,9.05,9.05,340100.0,7.8886,7.906,7.8799,7.8799,340100.0
2009-11-12 15:40:00,9.06,9.06,9.05,9.05,230700.0,7.8886,7.8886,7.8799,7.8799,230700.0
2009-11-12 15:50:00,9.06,9.06,9.04,9.04,788300.0,7.8886,7.8886,7.8712,7.8712,788300.0
2009-11-13 09:30:00,9.07,9.21,9.07,9.2,192700.0,7.8973,8.0192,7.8973,8.0105,192700.0
2009-11-13 09:40:00,9.2,9.24,9.18,9.23,268200.0,8.0105,8.0453,7.9931,8.0366,268200.0
2009-11-13 09:50:00,9.24,9.27,9.16,9.19,472700.0,8.0453,8.0715,7.9757,8.0018,472700.0
2009-11-13 10:00:00,9.19,9.23,9.17,9.21,229900.0,8.0018,8.0366,7.9844,8.0192,229900.0
2009-11-13 10:10:00,9.21,9.26,9.2,9.26,193500.0,8.0192,8.0628,8.0105,8.0628,193500.0
2009-11-13 10:20:00,9.25,9.29,9.25,9.29,276400.0,8.0541,8.0889,8.0541,8.0889,276400.0
2009-11-13 10:30:00,9.29,9.32,9.27,9.28,242800.0,8.0889,8.115,8.0715,8.0802,242800.0
2009-11-13 10:40:00,9.27,9.36,9.27,9.36,236100.0,8.0715,8.1498,8.0715,8.1498,236100.0
2009-11-13 10:50:00,9.36,9.37,9.33,9.34,419400.0,8.1498,8.1585,8.1237,8.1324,419400.0
2009-11-13 11:00:00,9.35,9.37,9.34,9.37,188000.0,8.1411,8.1585,8.1324,8.1585,188000.0
2009-11-13 11:10:00,9.36,9.39,9.36,9.39,239700.0,8.1498,8.176,8.1498,8.176,239700.0
2009-11-13 11:20:00,9.39,9.39,9.37,9.38,170500.0,8.176,8.176,8.1585,8.1672,170500.0
2009-11-13 11:30:00,9.37,9.38,9.37,9.38,131600.0,8.1585,8.1672,8.1585,8.1672,131600.0
2009-11-13 11:40:00,9.37,9.38,9.32,9.33,313500.0,8.1585,8.1672,8.115,8.1237,313500.0
2009-11-13 11:50:00,9.33,9.36,9.31,9.36,171900.0,8.1237,8.1498,8.1063,8.1498,171900.0
2009-11-13 12:00:00,9.35,9.4,9.35,9.37,205800.0,8.1411,8.1847,8.1411,8.1585,205800.0
2009-11-13 12:10:00,9.37,9.39,9.37,9.39,111400.0,8.1585,8.176,8.1585,8.176,111400.0
2009-11-13 12:20:00,9.39,9.4,9.37,9.38,190500.0,8.176,8.1847,8.1585,8.1672,190500.0
2009-11-13 12:30:00,9.39,9.39,9.37,9.38,116300.0,8.176,8.176,8.1585,8.1672,116300.0
2009-11-13 12:40:00,9.37,9.38,9.34,9.34,115200.0,8.1585,8.1672,8.1324,8.1324,115200.0
2009-11-13 12:50:00,9.34,9.35,9.31,9.32,139200.0,8.1324,8.1411,8.1063,8.115,139200.0
2009-11-13 13:00:00,9.32,9.34,9.3,9.3,266100.0,8.115,8.1324,8.0976,8.0976,266100.0
2009-11-13 13:10:00,9.31,9.33,9.28,9.3,146200.0,8.1063,8.1237,8.0802,8.0976,146200.0
2009-11-13 13:20:00,9.31,9.33,9.29,9.31,121700.0,8.1063,8.1237,8.0889,8.1063,121700.0
2009-11-13 13:30:00,9.32,9.35,9.3,9.32,179000.0,8.115,8.1411,8.0976,8.115,179000.0
2009-11-13 13:40:00,9.31,9.33,9.26,9.26,173700.0,8.1063,8.1237,8.0628,8.0628,173700.0
2009-11-13 13:50:00,9.26,9.27,9.24,9.25,139900.0,8.0628,8.0715,8.0453,8.0541,139900.0
2009-11-13 14:00:00,9.24,9.26,9.24,9.25,226100.0,8.0453,8.0628,8.0453,8.0541,226100.0
2009-11-13 14:10:00,9.25,9.26,9.19,9.21,334400.0,8.0541,8.0628,8.0018,8.0192,334400.0
2009-11-13 14:20:00,9.21,9.22,9.2,9.21,36600.0,8.0192,8.0279,8.0105,8.0192,36600.0
2009-11-13 14:30:00,9.22,9.22,9.21,9.22,47800.0,8.0279,8.0279,8.0192,8.0279,47800.0
2009-11-13 14:40:00,9.21,9.23,9.2,9.21,100100.0,8.0192,8.0366,8.0105,8.0192,100100.0
2009-11-13 14:50:00,9.22,9.24,9.21,9.22,121900.0,8.0279,8.0453,8.0192,8.0279,121900.0
2009-11-13 15:00:00,9.23,9.25,9.19,9.2,273300.0,8.0366,8.0541,8.0018,8.0105,273300.0
2009-11-13 15:10:00,9.19,9.2,9.17,9.2,131800.0,8.0018,8.0105,7.9844,8.0105,131800.0
2009-11-13 15:20:00,9.2,9.21,9.17,9.21,146600.0,8.0105,8.0192,7.9844,8.0192,146600.0
2009-11-13 15:30:00,9.2,9.21,9.17,9.18,174100.0,8.0105,8.0192,7.9844,7.9931,174100.0
2009-11-13 15:40:00,9.18,9.21,9.16,9.17,1008000.0,7.9931,8.0192,7.9757,7.9844,1008000.0
2009-11-13 15:50:00,9.16,9.17,9.13,9.16,732900.0,7.9757,7.9844,7.9496,7.9757,732900.0
2009-11-16 09:30:00,9.23,9.33,9.22,9.29,219500.0,8.0366,8.1237,8.0279,8.0889,219500.0
2009-11-16 09:40:00,9.3,9.39,9.29,9.38,272400.0,8.0976,8.176,8.0889,8.1672,272400.0
2009-11-16 09:50:00,9.39,9.4,9.35,9.4,306400.0,8.176,8.1847,8.1411,8.1847,306400.0
2009-11-16 10:00:00,9.4,9.49,9.39,9.46,507700.0,8.1847,8.263,8.176,8.2369,507700.0
2009-11-16 10:10:00,9.47,9.49,9.44,9.44,301900.0,8.2456,8.263,8.2195,8.2195,301900.0
2009-11-16 10:20:00,9.44,9.45,9.41,9.44,323900.0,8.2195,8.2282,8.1934,8.2195,323900.0
2009-11-16 10:30:00,9.44,9.46,9.42,9.43,461400.0,8.2195,8.2369,8.2021,8.2108,461400.0
2009-11-16 10:40:00,9.43,9.48,9.42,9.48,305900.0,8.2108,8.2543,8.2021,8.2543,305900.0
2009-11-16 10:50:00,9.48,9.5,9.46,9.48,172100.0,8.2543,8.2717,8.2369,8.2543,172100.0
2009-11-16 11:00:00,9.47,9.48,9.45,9.48,339500.0,8.2456,8.2543,8.2282,8.2543,339500.0
2009-11-16 11:10:00,9.48,9.48,9.47,9.48,136900.0,8.2543,8.2543,8.2456,8.2543,136900.0
2009-11-16 11:20:00,9.48,9.53,9.47,9.53,481300.0,8.2543,8.2979,8.2456,8.2979,481300.0
2009-11-16 11:30:00,9.53,9.55,9.51,9.51,276500.0,8.2979,8.3153,8.2804,8.2804,276500.0
2009-11-16 11:40:00,9.51,9.52,9.47,9.48,201400.0,8.2804,8.2891,8.2456,8.2543,201400.0
2009-11-16 11:50:00,9.48,9.48,9.4,9.4,919700.0,8.2543,8.2543,8.1847,8.1847,919700.0
2009-11-16 12:00:00,9.4,9.46,9.4,9.44,292000.0,8.1847,8.2369,8.1847,8.2195,292000.0
2009-11-16 12:10:00,9.45,9.45,9.39,9.4,268100.0,8.2282,8.2282,8.176,8.1847,268100.0
2009-11-16 12:20:00,9.41,9.41,9.34,9.36,181500.0,8.1934,8.1934,8.1324,8.1498,181500.0
2009-11-16 12:30:00,9.36,9.37,9.33,9.33,121400.0,8.1498,8.1585,8.1237,8.1237,121400.0
2009-11-16 12:40:00,9.34,9.38,9.33,9.38,166300.0,8.1324,8.1672,8.1237,8.1672,166300.0
2009-11-16 12:50:00,9.38,9.39,9.36,9.39,66200.0,8.1672,8.176,8.1498,8.176,66200.0
2009-11-16 13:00:00,9.38,9.42,9.37,9.37,105600.0,8.1672,8.2021,8.1585,8.1585,105600.0
2009-11-16 13:10:00,9.37,9.38,9.35,9.36,83600.0,8.1585,8.1672,8.1411,8.1498,83600.0
2009-11-16 13:20:00,9.36,9.37,9.36,9.37,30700.0,8.1498,8.1585,8.1498,8.1585,30700.0
2009-11-16 13:30:00,9.37,9.38,9.35,9.35,137900.0,8.1585,8.1672,8.1411,8.1411,137900.0
2009-11-16 13:40:00,9.36,9.36,9.34,9.35,132700.0,8.1498,8.1498,8.1324,8.1411,132700.0
2009-11-16 13:50:00,9.35,9.35,9.34,9.34,100000.0,8.1411,8.1411,8.1324,8.1324,100000.0
2009-11-16 14:00:00,9.35,9.41,9.34,9.41,127800.0,8.1411,8.1934,8.1324,8.1934,127800.0
2009-11-16 14:10:00,9.41,9.42,9.4,9.4,52000.0,8.1934,8.2021,8.1847,8.1847,52000.0
2009-11-16 14:20:00,9.4,9.42,9.39,9.4,76400.0,8.1847,8.2021,8.176,8.1847,76400.0
2009-11-16 14:30:00,9.4,9.43,9.39,9.4,120200.0,8.1847,8.2108,8.176,8.1847,120200.0
2009-11-16 14:40:00,9.41,9.41,9.38,9.38,117900.0,8.1934,8.1934,8.1672,8.1672,117900.0
2009-11-16 14:50:00,9.38,9.39,9.38,9.39,98700.0,8.1672,8.176,8.1672,8.176,98700.0
2009-11-16 15:00:00,9.39,9.41,9.38,9.4,125600.0,8.176,8.1934,8.1672,8.1847,125600.0
2009-11-16 15:10:00,9.4,9.4,9.33,9.33,178300.0,8.1847,8.1847,8.1237,8.1237,178300.0
2009-11-16 15:20:00,9.32,9.36,9.29,9.3,193200.0,8.115,8.1498,8.0889,8.0976,193200.0
2009-11-16 15:30:00,9.3,9.35,9.29,9.34,160300.0,8.0976,8.1411,8.0889,8.1324,160300.0
2009-11-16 15:40:00,9.35,9.35,9.3,9.34,332300.0,8.1411,8.1411,8.0976,8.1324,332300.0
2009-11-16 15:50:00,9.34,9.36,9.33,9.34,400100.0,8.1324,8.1498,8.1237,8.1324,400100.0
2009-11-17 09:30:00,9.32,9.34,9.21,9.21,272700.0,8.115,8.1324,8.0192,8.0192,272700.0
2009-11-17 09:40:00,9.22,9.32,9.22,9.31,101700.0,8.0279,8.115,8.0279,8.1063,101700.0
2009-11-17 09:50:00,9.32,9.33,9.25,9.26,97900.0,8.115,8.1237,8.0541,8.0628,97900.0
2009-11-17 10:00:00,9.26,9.3,9.26,9.3,91500.0,8.0628,8.0976,8.0628,8.0976,91500.0
2009-11-17 10:10:00,9.29,9.31,9.26,9.28,139000.0,8.0889,8.1063,8.0628,8.0802,139000.0
2009-11-17 10:20:00,9.28,9.31,9.27,9.28,141400.0,8.0802,8.1063,8.0715,8.0802,141400.0
2009-11-17 10:30:00,9.28,9.28,9.21,9.21,174300.0,8.0802,8.0802,8.0192,8.0192,174300.0
2009-11-17 10:40:00,9.21,9.22,9.18,9.18,80700.0,8.0192,8.0279,7.9931,7.9931,80700.0
2009-11-17 10:50:00,9.18,9.21,9.16,9.19,174500.0,7.9931,8.0192,7.9757,8.0018,174500.0
2009-11-17 11:00:00,9.2,9.2,9.17,9.19,126000.0,8.0105,8.0105,7.9844,8.0018,126000.0
2009-11-17 11:10:00,9.2,9.21,9.18,9.19,93900.0,8.0105,8.0192,7.9931,8.0018,93900.0
2009-11-17 11:20:00,9.18,9.21,9.18,9.19,106800.0,7.9931,8.0192,7.9931,8.0018,106800.0
2009-11-17 11:30:00,9.19,9.2,9.19,9.19,48300.0,8.0018,8.0105,8.0018,8.0018,48300.0
2009-11-17 11:40:00,9.19,9.2,9.19,9.19,25800.0,8.0018,8.0105,8.0018,8.0018,25800.0
2009-11-17 11:50:00,9.19,9.24,9.19,9.24,154600.0,8.0018,8.0453,8.0018,8.0453,154600.0
2009-11-17 12:00:00,9.24,9.26,9.21,9.26,132900.0,8.0453,8.0628,8.0192,8.0628,132900.0
2009-11-17 12:10:00,9.26,9.28,9.25,9.25,108500.0,8.0628,8.0802,8.0541,8.0541,108500.0
2009-11-17 12:20:00,9.25,9.29,9.25,9.28,94900.0,8.0541,8.0889,8.0541,8.0802,94900.0
2009-11-17 12:30:00,9.28,9.29,9.27,9.27,93500.0,8.0802,8.0889,8.0715,8.0715,93500.0
2009-11-17 12:40:00,9.28,9.29,9.27,9.29,12000.0,8.0802,8.0889,8.0715,8.0889,12000.0
2009-11-17 12:50:00,9.29,9.29,9.27,9.28,62600.0,8.0889,8.0889,8.0715,8.0802,62600.0
2009-11-17 13:00:00,9.28,9.3,9.27,9.29,67000.0,8.0802,8.0976,8.0715,8.0889,67000.0
2009-11-17 13:10:00,9.29,9.32,9.28,9.31,77900.0,8.0889,8.115,8.0802,8.1063,77900.0
2009-11-17 13:20:00,9.32,9.33,9.31,9.31,35200.0,8.115,8.1237,8.1063,8.1063,35200.0
2009-11-17 13:30:00,9.31,9.31,9.3,9.3,7200.0,8.1063,8.1063,8.0976,8.0976,7200.0
2009-11-17 13:40:00,9.31,9.32,9.3,9.31,75100.0,8.1063,8.115,8.0976,8.1063,75100.0
2009-11-17 13:50:00,9.32,9.32,9.25,9.26,150700.0,8.115,8.115,8.0541,8.0628,150700.0
2009-11-17 14:00:00,9.27,9.27,9.25,9.25,51700.0,8.0715,8.0715,8.0541,8.0541,51700.0
2009-11-17 14:10:00,9.26,9.26,9.24,9.24,185900.0,8.0628,8.0628,8.0453,8.0453,185900.0
2009-11-17 14:20:00,9.24,9.25,9.2,9.21,236800.0,8.0453,8.0541,8.0105,8.0192,236800.0
2009-11-17 14:30:00,9.21,9.22,9.2,9.21,123200.0,8.0192,8.0279,8.0105,8.0192,123200.0
2009-11-17 14:40:00,9.21,9.24,9.19,9.2,242700.0,8.0192,8.0453,8.0018,8.0105,242700.0
2009-11-17 14:50:00,9.2,9.21,9.19,9.2,155000.0,8.0105,8.0192,8.0018,8.0105,155000.0
2009-11-17 15:00:00,9.2,9.21,9.19,9.2,294500.0,8.0105,8.0192,8.0018,8.0105,294500.0
2009-11-17 15:10:00,9.2,9.21,9.18,9.2,258300.0,8.0105,8.0192,7.9931,8.0105,258300.0
2009-11-17 15:20:00,9.2,9.22,9.19,9.2,391300.0,8.0105,8.0279,8.0018,8.0105,391300.0
2009-11-17 15:30:00,9.2,9.21,9.18,9.2,591200.0,8.0105,8.0192,7.9931,8.0105,591200.0
2009-11-17 15:40:00,9.2,9.21,9.16,9.18,734300.0,8.0105,8.0192,7.9757,7.9931,734300.0
2009-11-17 15:50:00,9.18,9.19,9.16,9.17,798700.0,7.9931,8.0018,7.9757,7.9844,798700.0
2009-11-18 09:30:00,9.18,9.23,9.14,9.15,149900.0,7.9931,8.0366,7.9583,7.967,149900.0
2009-11-18 09:40:00,9.15,9.17,9.14,9.14,143200.0,7.967,7.9844,7.9583,7.9583,143200.0
2009-11-18 09:50:00,9.14,9.15,9.06,9.07,334800.0,7.9583,7.967,7.8886,7.8973,334800.0
2009-11-18 10:00:00,9.07,9.09,9.03,9.09,220300.0,7.8973,7.9147,7.8625,7.9147,220300.0
2009-11-18 10:10:00,9.09,9.1,9.02,9.04,337600.0,7.9147,7.9234,7.8538,7.8712,337600.0
2009-11-18 10:20:00,9.03,9.16,9.03,9.1,440200.0,7.8625,7.9757,7.8625,7.9234,440200.0
2009-11-18 10:30:00,9.1,9.17,9.08,9.15,262500.0,7.9234,7.9844,7.906,7.967,262500.0
2009-11-18 10:40:00,9.15,9.18,9.14,9.16,121600.0,7.967,7.9931,7.9583,7.9757,121600.0
2009-11-18 10:50:00,9.16,9.18,9.15,9.16,90700.0,7.9757,7.9931,7.967,7.9757,90700.0
2009-11-18 11:00:00,9.16,9.19,9.15,9.15,183700.0,7.9757,8.0018,7.967,7.967,183700.0
2009-11-18 11:10:00,9.15,9.16,9.13,9.15,96600.0,7.967,7.9757,7.9496,7.967,96600.0
2009-11-18 11:20:00,9.15,9.18,9.15,9.18,91600.0,7.967,7.9931,7.967,7.9931,91600.0
2009-11-18 11:30:00,9.18,9.21,9.18,9.21,168000.0,7.9931,8.0192,7.9931,8.0192,168000.0
2009-11-18 11:40:00,9.21,9.25,9.2,9.24,76000.0,8.0192,8.0541,8.0105,8.0453,76000.0
2009-11-18 11:50:00,9.25,9.26,9.22,9.23,126700.0,8.0541,8.0628,8.0279,8.0366,126700.0
2009-11-18 12:00:00,9.24,9.24,9.19,9.2,121600.0,8.0453,8.0453,8.0018,8.0105,121600.0
2009-11-18 12:10:00,9.2,9.2,9.18,9.19,65300.0,8.0105,8.0105,7.9931,8.0018,65300.0
2009-11-18 12:20:00,9.18,9.2,9.18,9.2,42600.0,7.9931,8.0105,7.9931,8.0105,42600.0
2009-11-18 12:30:00,9.2,9.22,9.19,9.2,116900.0,8.0105,8.0279,8.0018,8.0105,116900.0
2009-11-18 12:40:00,9.2,9.21,9.19,9.2,88100.0,8.0105,8.0192,8.0018,8.0105,88100.0
2009-11-18 12:50:00,9.2,9.2,9.19,9.2,38000.0,8.0105,8.0105,8.0018,8.0105,38000.0
2009-11-18 13:00:00,9.2,9.2,9.15,9.18,94300.0,8.0105,8.0105,7.967,7.9931,94300.0
2009-11-18 13:10:00,9.18,9.19,9.18,9.19,19700.0,7.9931,8.0018,7.9931,8.0018,19700.0
2009-11-18 13:20:00,9.19,9.19,9.16,9.18,130200.0,8.0018,8.0018,7.9757,7.9931,130200.0
2009-11-18 13:30:00,9.18,9.19,9.16,9.19,53400.0,7.9931,8.0018,7.9757,8.0018,53400.0
2009-11-18 13:40:00,9.19,9.19,9.18,9.19,28400.0,8.0018,8.0018,7.9931,8.0018,28400.0
2009-11-18 13:50:00,9.19,9.19,9.18,9.19,18100.0,8.0018,8.0018,7.9931,8.0018,18100.0
2009-11-18 14:00:00,9.19,9.2,9.18,9.19,45500.0,8.0018,8.0105,7.9931,8.0018,45500.0
2009-11-18 14:10:00,9.2,9.2,9.18,9.18,63500.0,8.0105,8.0105,7.9931,7.9931,63500.0
2009-11-18 14:20:00,9.18,9.19,9.16,9.16,72300.0,7.9931,8.0018,7.9757,7.9757,72300.0
2009-11-18 14:30:00,9.16,9.17,9.14,9.14,78600.0,7.9757,7.9844,7.9583,7.9583,78600.0
2009-11-18 14:40:00,9.14,9.15,9.1,9.1,88500.0,7.9583,7.967,7.9234,7.9234,88500.0
2009-11-18 14:50:00,9.11,9.11,9.06,9.06,229700.0,7.9322,7.9322,7.8886,7.8886,229700.0
2009-11-18 15:00:00,9.06,9.07,9.05,9.07,128800.0,7.8886,7.8973,7.8799,7.8973,128800.0
2009-11-18 15:10:00,9.06,9.09,9.06,9.08,144100.0,7.8886,7.9147,7.8886,7.906,144100.0
2009-11-18 15:20:00,9.09,9.09,9.07,9.07,93800.0,7.9147,7.9147,7.8973,7.8973,93800.0
2009-11-18 15:30:00,9.08,9.08,9.05,9.07,311800.0,7.906,7.906,7.8799,7.8973,311800.0
2009-11-18 15:40:00,9.08,9.08,9.05,9.06,309100.0,7.906,7.906,7.8799,7.8886,309100.0
2009-11-18 15:50:00,9.06,9.08,9.06,9.08,361700.0,7.8886,7.906,7.8886,7.906,361700.0
2009-11-19 09:30:00,9.02,9.04,8.93,8.94,199900.0,7.8538,7.8712,7.7754,7.7841,199900.0
2009-11-19 09:40:00,8.94,8.98,8.91,8.93,135200.0,7.7841,7.819,7.758,7.7754,135200.0
2009-11-19 09:50:00,8.92,8.94,8.9,8.92,137500.0,7.7667,7.7841,7.7493,7.7667,137500.0
2009-11-19 10:00:00,8.92,8.95,8.91,8.95,145300.0,7.7667,7.7928,7.758,7.7928,145300.0
2009-11-19 10:10:00,8.95,8.96,8.93,8.93,129100.0,7.7928,7.8016,7.7754,7.7754,129100.0
2009-11-19 10:20:00,8.94,8.95,8.93,8.93,66000.0,7.7841,7.7928,7.7754,7.7754,66000.0
2009-11-19 10:30:00,8.93,8.96,8.93,8.93,62400.0,7.7754,7.8016,7.7754,7.7754,62400.0
2009-11-19 10:40:00,8.94,8.94,8.91,8.91,92900.0,7.7841,7.7841,7.758,7.758,92900.0
2009-11-19 10:50:00,8.91,8.93,8.89,8.9,106200.0,7.758,7.7754,7.7406,7.7493,106200.0
2009-11-19 11:00:00,8.9,8.91,8.88,8.89,80100.0,7.7493,7.758,7.7319,7.7406,80100.0
2009-11-19 11:10:00,8.88,8.89,8.86,8.86,51900.0,7.7319,7.7406,7.7145,7.7145,51900.0
2009-11-19 11:20:00,8.87,8.87,8.86,8.87,50200.0,7.7232,7.7232,7.7145,7.7232,50200.0
2009-11-19 11:30:00,8.86,8.87,8.86,8.86,27500.0,7.7145,7.7232,7.7145,7.7145,27500.0
2009-11-19 11:40:00,8.86,8.87,8.86,8.86,53500.0,7.7145,7.7232,7.7145,7.7145,53500.0
2009-11-19 11:50:00,8.86,8.87,8.86,8.87,36200.0,7.7145,7.7232,7.7145,7.7232,36200.0
2009-11-19 12:00:00,8.86,8.87,8.84,8.84,235600.0,7.7145,7.7232,7.6971,7.6971,235600.0
2009-11-19 12:10:00,8.84,8.85,8.82,8.82,58600.0,7.6971,7.7058,7.6797,7.6797,58600.0
2009-11-19 12:20:00,8.82,8.83,8.81,8.81,60300.0,7.6797,7.6884,7.6709,7.6709,60300.0
2009-11-19 12:30:00,8.82,8.85,8.81,8.85,200000.0,7.6797,7.7058,7.6709,7.7058,200000.0
2009-11-19 12:40:00,8.85,8.85,8.84,8.85,23700.0,7.7058,7.7058,7.6971,7.7058,23700.0
2009-11-19 12:50:00,8.85,8.85,8.84,8.85,64100.0,7.7058,7.7058,7.6971,7.7058,64100.0
2009-11-19 13:00:00,8.85,8.88,8.84,8.88,103300.0,7.7058,7.7319,7.6971,7.7319,103300.0
2009-11-19 13:10:00,8.88,8.88,8.83,8.86,148400.0,7.7319,7.7319,7.6884,7.7145,148400.0
2009-11-19 13:20:00,8.86,8.9,8.85,8.9,52700.0,7.7145,7.7493,7.7058,7.7493,52700.0
2009-11-19 13:30:00,8.9,8.94,8.89,8.92,95300.0,7.7493,7.7841,7.7406,7.7667,95300.0
2009-11-19 13:40:00,8.92,8.92,8.9,8.9,34800.0,7.7667,7.7667,7.7493,7.7493,34800.0
2009-11-19 13:50:00,8.91,8.93,8.9,8.93,82900.0,7.758,7.7754,7.7493,7.7754,82900.0
2009-11-19 14:00:00,8.93,8.95,8.92,8.93,78600.0,7.7754,7.7928,7.7667,7.7754,78600.0
2009-11-19 14:10:00,8.92,8.94,8.92,8.93,70400.0,7.7667,7.7841,7.7667,7.7754,70400.0
2009-11-19 14:20:00,8.92,8.95,8.91,8.93,78500.0,7.7667,7.7928,7.758,7.7754,78500.0
2009-11-19 14:30:00,8.93,8.94,8.92,8.92,53900.0,7.7754,7.7841,7.7667,7.7667,53900.0
2009-11-19 14:40:00,8.92,8.96,8.92,8.93,96200.0,7.7667,7.8016,7.7667,7.7754,96200.0
2009-11-19 14:50:00,8.93,8.95,8.92,8.94,140300.0,7.7754,7.7928,7.7667,7.7841,140300.0
2009-11-19 15:00:00,8.93,8.94,8.9,8.9,194200.0,7.7754,7.7841,7.7493,7.7493,194200.0
2009-11-19 15:10:00,8.9,8.92,8.9,8.91,236900.0,7.7493,7.7667,7.7493,7.758,236900.0
2009-11-19 15:20:00,8.91,8.92,8.89,8.89,91000.0,7.758,7.7667,7.7406,7.7406,91000.0
2009-11-19 15:30:00,8.9,8.9,8.89,8.89,62200.0,7.7493,7.7493,7.7406,7.7406,62200.0
2009-11-19 15:40:00,8.89,8.92,8.89,8.92,148300.0,7.7406,7.7667,7.7406,7.7667,148300.0
2009-11-19 15:50:00,8.91,8.92,8.91,8.92,271300.0,7.758,7.7667,7.758,7.7667,271300.0
2009-11-20 09:30:00,8.87,8.91,8.84,8.91,705200.0,7.7232,7.758,7.6971,7.758,705200.0
2009-11-20 09:40:00,8.91,8.96,8.89,8.96,165700.0,7.758,7.8016,7.7406,7.8016,165700.0
2009-11-20 09:50:00,8.96,8.98,8.93,8.95,153700.0,7.8016,7.819,7.7754,7.7928,153700.0
2009-11-20 10:00:00,8.94,8.98,8.94,8.97,180200.0,7.7841,7.819,7.7841,7.8103,180200.0
2009-11-20 10:10:00,8.97,9.0,8.96,8.99,197900.0,7.8103,7.8364,7.8016,7.8277,197900.0
2009-11-20 10:20:00,8.99,9.04,8.98,9.04,194100.0,7.8277,7.8712,7.819,7.8712,194100.0
2009-11-20 10:30:00,9.04,9.04,9.01,9.03,161300.0,7.8712,7.8712,7.8451,7.8625,161300.0
2009-11-20 10:40:00,9.02,9.03,8.99,9.02,190900.0,7.8538,7.8625,7.8277,7.8538,190900.0
2009-11-20 10:50:00,9.01,9.02,8.99,8.99,180300.0,7.8451,7.8538,7.8277,7.8277,180300.0
2009-11-20 11:00:00,9.0,9.03,8.99,9.02,137200.0,7.8364,7.8625,7.8277,7.8538,137200.0
2009-11-20 11:10:00,9.02,9.04,9.02,9.04,118300.0,7.8538,7.8712,7.8538,7.8712,118300.0
2009-11-20 11:20:00,9.04,9.05,9.03,9.05,118300.0,7.8712,7.8799,7.8625,7.8799,118300.0
2009-11-20 11:30:00,9.05,9.07,9.04,9.06,188300.0,7.8799,7.8973,7.8712,7.8886,188300.0
2009-11-20 11:40:00,9.06,9.09,9.05,9.08,116300.0,7.8886,7.9147,7.8799,7.906,116300.0
2009-11-20 11:50:00,9.09,9.1,9.07,9.08,167900.0,7.9147,7.9234,7.8973,7.906,167900.0
2009-11-20 12:00:00,9.07,9.08,9.02,9.02,100900.0,7.8973,7.906,7.8538,7.8538,100900.0
2009-11-20 12:10:00,9.02,9.04,9.02,9.02,85600.0,7.8538,7.8712,7.8538,7.8538,85600.0
2009-11-20 12:20:00,9.02,9.03,8.97,8.97,114800.0,7.8538,7.8625,7.8103,7.8103,114800.0
2009-11-20 12:30:00,8.96,8.97,8.96,8.96,4400.0,7.8016,7.8103,7.8016,7.8016,4400.0
2009-11-20 12:40:00,8.96,8.97,8.96,8.96,15900.0,7.8016,7.8103,7.8016,7.8016,15900.0
2009-11-20 12:50:00,8.96,8.97,8.95,8.96,67500.0,7.8016,7.8103,7.7928,7.8016,67500.0
2009-11-20 13:00:00,8.97,8.98,8.95,8.97,112200.0,7.8103,7.819,7.7928,7.8103,112200.0
2009-11-20 13:10:00,8.97,8.98,8.95,8.96,35300.0,7.8103,7.819,7.7928,7.8016,35300.0
2009-11-20 13:20:00,8.96,8.96,8.93,8.93,36300.0,7.8016,7.8016,7.7754,7.7754,36300.0
2009-11-20 13:30:00,8.93,8.94,8.93,8.94,24700.0,7.7754,7.7841,7.7754,7.7841,24700.0
2009-11-20 13:40:00,8.93,8.95,8.93,8.94,51700.0,7.7754,7.7928,7.7754,7.7841,51700.0
2009-11-20 13:50:00,8.94,8.95,8.93,8.93,21200.0,7.7841,7.7928,7.7754,7.7754,21200.0
2009-11-20 14:00:00,8.93,8.94,8.92,8.94,213000.0,7.7754,7.7841,7.7667,7.7841,213000.0
2009-11-20 14:10:00,8.93,8.94,8.93,8.94,38000.0,7.7754,7.7841,7.7754,7.7841,38000.0
2009-11-20 14:20:00,8.94,8.95,8.93,8.95,24500.0,7.7841,7.7928,7.7754,7.7928,24500.0
2009-11-20 14:30:00,8.95,8.96,8.94,8.96,33300.0,7.7928,7.8016,7.7841,7.8016,33300.0
2009-11-20 14:40:00,8.96,8.96,8.92,8.93,85000.0,7.8016,7.8016,7.7667,7.7754,85000.0
2009-11-20 14:50:00,8.94,8.94,8.93,8.93,23000.0,7.7841,7.7841,7.7754,7.7754,23000.0
2009-11-20 15:00:00,8.93,8.94,8.93,8.93,49600.0,7.7754,7.7841,7.7754,7.7754,49600.0
2009-11-20 15:10:00,8.93,8.94,8.93,8.94,43400.0,7.7754,7.7841,7.7754,7.7841,43400.0
2009-11-20 15:20:00,8.94,8.97,8.93,8.96,117800.0,7.7841,7.8103,7.7754,7.8016,117800.0
2009-11-20 15:30:00,8.96,8.99,8.96,8.98,122200.0,7.8016,7.8277,7.8016,7.819,122200.0
2009-11-20 15:40:00,8.98,9.02,8.98,9.01,291100.0,7.819,7.8538,7.819,7.8451,291100.0
2009-11-20 15:50:00,9.0,9.02,9.0,9.01,621700.0,7.8364,7.8538,7.8364,7.8451,621700.0
2009-11-23 09:30:00,9.1,9.2,9.1,9.17,238900.0,7.9234,8.0105,7.9234,7.9844,238900.0
2009-11-23 09:40:00,9.17,9.2,9.15,9.18,279400.0,7.9844,8.0105,7.967,7.9931,279400.0
2009-11-23 09:50:00,9.17,9.2,9.15,9.19,169300.0,7.9844,8.0105,7.967,8.0018,169300.0
2009-11-23 10:00:00,9.19,9.21,9.16,9.17,360000.0,8.0018,8.0192,7.9757,7.9844,360000.0
2009-11-23 10:10:00,9.17,9.22,9.16,9.19,662400.0,7.9844,8.0279,7.9757,8.0018,662400.0
2009-11-23 10:20:00,9.19,9.19,9.14,9.15,274500.0,8.0018,8.0018,7.9583,7.967,274500.0
2009-11-23 10:30:00,9.16,9.17,9.15,9.15,66400.0,7.9757,7.9844,7.967,7.967,66400.0
2009-11-23 10:40:00,9.15,9.19,9.13,9.19,186600.0,7.967,8.0018,7.9496,8.0018,186600.0
2009-11-23 10:50:00,9.18,9.19,9.14,9.14,197000.0,7.9931,8.0018,7.9583,7.9583,197000.0
2009-11-23 11:00:00,9.13,9.15,9.12,9.14,116000.0,7.9496,7.967,7.9409,7.9583,116000.0
2009-11-23 11:10:00,9.14,9.17,9.13,9.17,39900.0,7.9583,7.9844,7.9496,7.9844,39900.0
2009-11-23 11:20:00,9.16,9.17,9.16,9.16,12000.0,7.9757,7.9844,7.9757,7.9757,12000.0
2009-11-23 11:30:00,9.16,9.19,9.16,9.19,105200.0,7.9757,8.0018,7.9757,8.0018,105200.0
2009-11-23 11:40:00,9.18,9.2,9.17,9.17,54500.0,7.9931,8.0105,7.9844,7.9844,54500.0
2009-11-23 11:50:00,9.17,9.18,9.15,9.15,28300.0,7.9844,7.9931,7.967,7.967,28300.0
2009-11-23 12:00:00,9.15,9.17,9.15,9.16,47200.0,7.967,7.9844,7.967,7.9757,47200.0
2009-11-23 12:10:00,9.17,9.17,9.15,9.15,53100.0,7.9844,7.9844,7.967,7.967,53100.0
2009-11-23 12:20:00,9.15,9.16,9.15,9.15,25600.0,7.967,7.9757,7.967,7.967,25600.0
2009-11-23 12:30:00,9.15,9.18,9.14,9.15,667800.0,7.967,7.9931,7.9583,7.967,667800.0
2009-11-23 12:40:00,9.16,9.18,9.15,9.18,59700.0,7.9757,7.9931,7.967,7.9931,59700.0
2009-11-23 12:50:00,9.18,9.19,9.17,9.18,59200.0,7.9931,8.0018,7.9844,7.9931,59200.0
2009-11-23 13:00:00,9.18,9.19,9.18,9.18,5600.0,7.9931,8.0018,7.9931,7.9931,5600.0
2009-11-23 13:10:00,9.18,9.19,9.18,9.18,11800.0,7.9931,8.0018,7.9931,7.9931,11800.0
2009-11-23 13:20:00,9.18,9.19,9.15,9.15,157800.0,7.9931,8.0018,7.967,7.967,157800.0
2009-11-23 13:30:00,9.15,9.16,9.15,9.16,11100.0,7.967,7.9757,7.967,7.9757,11100.0
2009-11-23 13:40:00,9.16,9.16,9.14,9.15,68500.0,7.9757,7.9757,7.9583,7.967,68500.0
2009-11-23 13:50:00,9.14,9.15,9.13,9.13,86100.0,7.9583,7.967,7.9496,7.9496,86100.0
2009-11-23 14:00:00,9.14,9.14,9.13,9.14,55900.0,7.9583,7.9583,7.9496,7.9583,55900.0
2009-11-23 14:10:00,9.14,9.14,9.12,9.12,47400.0,7.9583,7.9583,7.9409,7.9409,47400.0
2009-11-23 14:20:00,9.13,9.16,9.12,9.14,209800.0,7.9496,7.9757,7.9409,7.9583,209800.0
2009-11-23 14:30:00,9.15,9.15,9.14,9.15,55300.0,7.967,7.967,7.9583,7.967,55300.0
2009-11-23 14:40:00,9.15,9.15,9.13,9.14,137800.0,7.967,7.967,7.9496,7.9583,137800.0
2009-11-23 14:50:00,9.14,9.15,9.13,9.15,56200.0,7.9583,7.967,7.9496,7.967,56200.0
2009-11-23 15:00:00,9.14,9.16,9.14,9.15,182300.0,7.9583,7.9757,7.9583,7.967,182300.0
2009-11-23 15:10:00,9.15,9.16,9.13,9.15,142900.0,7.967,7.9757,7.9496,7.967,142900.0
2009-11-23 15:20:00,9.15,9.16,9.14,9.15,193900.0,7.967,7.9757,7.9583,7.967,193900.0
2009-11-23 15:30:00,9.15,9.15,9.11,9.11,207700.0,7.967,7.967,7.9322,7.9322,207700.0
2009-11-23 15:40:00,9.11,9.13,9.1,9.12,243200.0,7.9322,7.9496,7.9234,7.9409,243200.0
2009-11-23 15:50:00,9.12,9.14,9.11,9.14,277200.0,7.9409,7.9583,7.9322,7.9583,277200.0
2009-11-24 09:30:00,9.1,9.15,9.04,9.08,167200.0,7.9234,7.967,7.8712,7.906,167200.0
2009-11-24 09:40:00,9.07,9.09,8.96,8.98,180700.0,7.8973,7.9147,7.8016,7.819,180700.0
2009-11-24 09:50:00,8.98,8.98,8.86,8.9,606500.0,7.819,7.819,7.7145,7.7493,606500.0
2009-11-24 10:00:00,8.91,8.95,8.82,8.85,570800.0,7.758,7.7928,7.6797,7.7058,570800.0
2009-11-24 10:10:00,8.85,8.86,8.82,8.85,182000.0,7.7058,7.7145,7.6797,7.7058,182000.0
2009-11-24 10:20:00,8.85,8.87,8.84,8.86,224700.0,7.7058,7.7232,7.6971,7.7145,224700.0
2009-11-24 10:30:00,8.86,8.93,8.86,8.93,158100.0,7.7145,7.7754,7.7145,7.7754,158100.0
2009-11-24 10:40:00,8.93,8.98,8.93,8.97,122000.0,7.7754,7.819,7.7754,7.8103,122000.0
2009-11-24 10:50:00,8.98,8.98,8.95,8.96,131900.0,7.819,7.819,7.7928,7.8016,131900.0
2009-11-24 11:00:00,8.95,9.0,8.94,8.97,151600.0,7.7928,7.8364,7.7841,7.8103,151600.0
2009-11-24 11:10:00,8.97,8.98,8.91,8.92,139300.0,7.8103,7.819,7.758,7.7667,139300.0
2009-11-24 11:20:00,8.92,8.94,8.9,8.9,65800.0,7.7667,7.7841,7.7493,7.7493,65800.0
2009-11-24 11:30:00,8.9,8.91,8.88,8.88,352700.0,7.7493,7.758,7.7319,7.7319,352700.0
2009-11-24 11:40:00,8.88,8.89,8.88,8.88,43100.0,7.7319,7.7406,7.7319,7.7319,43100.0
2009-11-24 11:50:00,8.88,8.91,8.87,8.9,185400.0,7.7319,7.758,7.7232,7.7493,185400.0
2009-11-24 12:00:00,8.91,8.92,8.89,8.92,71600.0,7.758,7.7667,7.7406,7.7667,71600.0
2009-11-24 12:10:00,8.92,8.92,8.91,8.91,34600.0,7.7667,7.7667,7.758,7.758,34600.0
2009-11-24 12:20:00,8.92,8.92,8.9,8.91,74900.0,7.7667,7.7667,7.7493,7.758,74900.0
2009-11-24 12:30:00,8.9,8.91,8.9,8.91,48700.0,7.7493,7.758,7.7493,7.758,48700.0
2009-11-24 12:40:00,8.9,8.91,8.89,8.89,71200.0,7.7493,7.758,7.7406,7.7406,71200.0
2009-11-24 12:50:00,8.89,8.89,8.88,8.88,50900.0,7.7406,7.7406,7.7319,7.7319,50900.0
2009-11-24 13:00:00,8.88,8.9,8.88,8.9,59500.0,7.7319,7.7493,7.7319,7.7493,59500.0
2009-11-24 13:10:00,8.9,8.9,8.89,8.89,15800.0,7.7493,7.7493,7.7406,7.7406,15800.0
2009-11-24 13:20:00,8.9,8.91,8.89,8.9,52400.0,7.7493,7.758,7.7406,7.7493,52400.0
2009-11-24 13:30:00,8.91,8.93,8.9,8.92,70700.0,7.758,7.7754,7.7493,7.7667,70700.0
2009-11-24 13:40:00,8.93,8.93,8.92,8.93,23200.0,7.7754,7.7754,7.7667,7.7754,23200.0
2009-11-24 13:50:00,8.92,8.93,8.92,8.93,100400.0,7.7667,7.7754,7.7667,7.7754,100400.0
2009-11-24 14:00:00,8.93,8.95,8.92,8.95,138100.0,7.7754,7.7928,7.7667,7.7928,138100.0
2009-11-24 14:10:00,8.94,8.96,8.94,8.95,119100.0,7.7841,7.8016,7.7841,7.7928,119100.0
2009-11-24 14:20:00,8.95,8.97,8.95,8.97,48200.0,7.7928,7.8103,7.7928,7.8103,48200.0
2009-11-24 14:30:00,8.96,8.98,8.96,8.97,65000.0,7.8016,7.819,7.8016,7.8103,65000.0
2009-11-24 14:40:00,8.97,8.98,8.95,8.95,88900.0,7.8103,7.819,7.7928,7.7928,88900.0
2009-11-24 14:50:00,8.95,8.96,8.94,8.95,95000.0,7.7928,7.8016,7.7841,7.7928,95000.0
2009-11-24 15:00:00,8.94,8.96,8.94,8.96,133100.0,7.7841,7.8016,7.7841,7.8016,133100.0
2009-11-24 15:10:00,8.95,8.96,8.95,8.95,72200.0,7.7928,7.8016,7.7928,7.7928,72200.0
2009-11-24 15:20:00,8.96,8.96,8.93,8.94,199200.0,7.8016,7.8016,7.7754,7.7841,199200.0
2009-11-24 15:30:00,8.93,8.95,8.91,8.95,377600.0,7.7754,7.7928,7.758,7.7928,377600.0
2009-11-24 15:40:00,8.95,8.97,8.93,8.96,240600.0,7.7928,7.8103,7.7754,7.8016,240600.0
2009-11-24 15:50:00,8.95,8.96,8.94,8.95,466200.0,7.7928,7.8016,7.7841,7.7928,466200.0
2009-11-25 09:30:00,9.02,9.04,8.93,8.98,137600.0,7.8538,7.8712,7.7754,7.819,137600.0
2009-11-25 09:40:00,8.98,8.99,8.91,8.95,210000.0,7.819,7.8277,7.758,7.7928,210000.0
2009-11-25 09:50:00,8.94,9.0,8.94,8.98,401600.0,7.7841,7.8364,7.7841,7.819,401600.0
2009-11-25 10:00:00,8.98,9.05,8.98,9.04,273600.0,7.819,7.8799,7.819,7.8712,273600.0
2009-11-25 10:10:00,9.04,9.05,8.99,9.03,151500.0,7.8712,7.8799,7.8277,7.8625,151500.0
2009-11-25 10:20:00,9.03,9.05,9.01,9.02,236200.0,7.8625,7.8799,7.8451,7.8538,236200.0
2009-11-25 10:30:00,9.02,9.07,9.01,9.07,169800.0,7.8538,7.8973,7.8451,7.8973,169800.0
2009-11-25 10:40:00,9.07,9.1,9.06,9.08,192900.0,7.8973,7.9234,7.8886,7.906,192900.0
2009-11-25 10:50:00,9.08,9.1,9.05,9.05,143900.0,7.906,7.9234,7.8799,7.8799,143900.0
2009-11-25 11:00:00,9.06,9.12,9.05,9.12,108000.0,7.8886,7.9409,7.8799,7.9409,108000.0
2009-11-25 11:10:00,9.12,9.14,9.1,9.14,201600.0,7.9409,7.9583,7.9234,7.9583,201600.0
2009-11-25 11:20:00,9.14,9.18,9.13,9.15,261400.0,7.9583,7.9931,7.9496,7.967,261400.0
2009-11-25 11:30:00,9.16,9.16,9.13,9.14,151400.0,7.9757,7.9757,7.9496,7.9583,151400.0
2009-11-25 11:40:00,9.15,9.15,9.08,9.11,179600.0,7.967,7.967,7.906,7.9322,179600.0
2009-11-25 11:50:00,9.1,9.11,9.06,9.07,70600.0,7.9234,7.9322,7.8886,7.8973,70600.0
2009-11-25 12:00:00,9.07,9.09,9.06,9.09,83000.0,7.8973,7.9147,7.8886,7.9147,83000.0
2009-11-25 12:10:00,9.09,9.13,9.08,9.12,192200.0,7.9147,7.9496,7.906,7.9409,192200.0
2009-11-25 12:20:00,9.12,9.13,9.11,9.12,98800.0,7.9409,7.9496,7.9322,7.9409,98800.0
2009-11-25 12:30:00,9.11,9.11,9.1,9.1,63200.0,7.9322,7.9322,7.9234,7.9234,63200.0
2009-11-25 12:40:00,9.1,9.12,9.1,9.11,49200.0,7.9234,7.9409,7.9234,7.9322,49200.0
2009-11-25 12:50:00,9.11,9.13,9.11,9.13,45000.0,7.9322,7.9496,7.9322,7.9496,45000.0
2009-11-25 13:00:00,9.12,9.15,9.12,9.14,42700.0,7.9409,7.967,7.9409,7.9583,42700.0
2009-11-25 13:10:00,9.15,9.16,9.14,9.15,44000.0,7.967,7.9757,7.9583,7.967,44000.0
2009-11-25 13:20:00,9.15,9.16,9.14,9.14,91700.0,7.967,7.9757,7.9583,7.9583,91700.0
2009-11-25 13:30:00,9.14,9.15,9.14,9.14,96500.0,7.9583,7.967,7.9583,7.9583,96500.0
2009-11-25 13:40:00,9.14,9.15,9.14,9.14,35900.0,7.9583,7.967,7.9583,7.9583,35900.0
2009-11-25 13:50:00,9.14,9.15,9.13,9.14,175700.0,7.9583,7.967,7.9496,7.9583,175700.0
2009-11-25 14:00:00,9.14,9.15,9.12,9.12,51000.0,7.9583,7.967,7.9409,7.9409,51000.0
2009-11-25 14:10:00,9.12,9.13,9.11,9.13,71300.0,7.9409,7.9496,7.9322,7.9496,71300.0
2009-11-25 14:20:00,9.12,9.13,9.12,9.12,34700.0,7.9409,7.9496,7.9409,7.9409,34700.0
2009-11-25 14:30:00,9.12,9.13,9.11,9.11,82500.0,7.9409,7.9496,7.9322,7.9322,82500.0
2009-11-25 14:40:00,9.11,9.12,9.11,9.12,70900.0,7.9322,7.9409,7.9322,7.9409,70900.0
2009-11-25 14:50:00,9.12,9.12,9.1,9.1,65300.0,7.9409,7.9409,7.9234,7.9234,65300.0
2009-11-25 15:00:00,9.11,9.11,9.09,9.1,118200.0,7.9322,7.9322,7.9147,7.9234,118200.0
2009-11-25 15:10:00,9.1,9.1,9.09,9.09,57900.0,7.9234,7.9234,7.9147,7.9147,57900.0
2009-11-25 15:20:00,9.1,9.12,9.09,9.12,159600.0,7.9234,7.9409,7.9147,7.9409,159600.0
2009-11-25 15:30:00,9.12,9.12,9.1,9.11,139000.0,7.9409,7.9409,7.9234,7.9322,139000.0
2009-11-25 15:40:00,9.11,9.12,9.1,9.12,142700.0,7.9322,7.9409,7.9234,7.9409,142700.0
2009-11-25 15:50:00,9.12,9.13,9.1,9.1,463900.0,7.9409,7.9496,7.9234,7.9234,463900.0
2009-11-27 09:30:00,8.83,8.95,8.76,8.95,191800.0,7.6884,7.7928,7.6274,7.7928,191800.0
2009-11-27 09:40:00,8.94,8.97,8.9,8.93,226800.0,7.7841,7.8103,7.7493,7.7754,226800.0
2009-11-27 09:50:00,8.93,8.94,8.88,8.88,252800.0,7.7754,7.7841,7.7319,7.7319,252800.0
2009-11-27 10:00:00,8.88,8.92,8.87,8.87,160100.0,7.7319,7.7667,7.7232,7.7232,160100.0
2009-11-27 10:10:00,8.88,8.93,8.87,8.92,188900.0,7.7319,7.7754,7.7232,7.7667,188900.0
2009-11-27 10:20:00,8.92,8.96,8.91,8.95,150800.0,7.7667,7.8016,7.758,7.7928,150800.0
2009-11-27 10:30:00,8.94,9.0,8.94,9.0,140800.0,7.7841,7.8364,7.7841,7.8364,140800.0
2009-11-27 10:40:00,9.0,9.01,8.98,9.0,97000.0,7.8364,7.8451,7.819,7.8364,97000.0
2009-11-27 10:50:00,9.0,9.01,8.95,8.95,309600.0,7.8364,7.8451,7.7928,7.7928,309600.0
2009-11-27 11:00:00,8.96,9.0,8.96,8.99,152800.0,7.8016,7.8364,7.8016,7.8277,152800.0
2009-11-27 11:10:00,8.99,9.01,8.98,9.0,157000.0,7.8277,7.8451,7.819,7.8364,157000.0
2009-11-27 11:20:00,9.01,9.02,8.99,9.01,138500.0,7.8451,7.8538,7.8277,7.8451,138500.0
2009-11-27 11:30:00,9.02,9.02,9.0,9.02,127900.0,7.8538,7.8538,7.8364,7.8538,127900.0
2009-11-27 11:40:00,9.01,9.02,9.0,9.0,62600.0,7.8451,7.8538,7.8364,7.8364,62600.0
2009-11-27 11:50:00,9.01,9.02,9.0,9.0,128400.0,7.8451,7.8538,7.8364,7.8364,128400.0
2009-11-27 12:00:00,9.0,9.07,8.99,9.06,391900.0,7.8364,7.8973,7.8277,7.8886,391900.0
2009-11-27 12:10:00,9.06,9.06,9.05,9.05,43000.0,7.8886,7.8886,7.8799,7.8799,43000.0
2009-11-27 12:20:00,9.06,9.06,9.01,9.03,140400.0,7.8886,7.8886,7.8451,7.8625,140400.0
2009-11-27 12:30:00,9.03,9.05,9.03,9.03,66600.0,7.8625,7.8799,7.8625,7.8625,66600.0
2009-11-27 12:40:00,9.03,9.04,9.01,9.02,83000.0,7.8625,7.8712,7.8451,7.8538,83000.0
2009-11-27 12:50:00,9.02,9.03,8.99,8.99,286900.0,7.8538,7.8625,7.8277,7.8277,286900.0
2009-11-30 09:30:00,9.09,9.19,8.9,9.05,236700.0,7.9147,8.0018,7.7493,7.8799,236700.0
2009-11-30 09:40:00,9.05,9.08,8.99,9.01,229600.0,7.8799,7.906,7.8277,7.8451,229600.0
2009-11-30 09:50:00,9.01,9.09,9.0,9.09,209100.0,7.8451,7.9147,7.8364,7.9147,209100.0
2009-11-30 10:00:00,9.09,9.15,9.08,9.14,419500.0,7.9147,7.967,7.906,7.9583,419500.0
2009-11-30 10:10:00,9.14,9.16,9.12,9.15,282900.0,7.9583,7.9757,7.9409,7.967,282900.0
2009-11-30 10:20:00,9.14,9.17,9.13,9.17,282400.0,7.9583,7.9844,7.9496,7.9844,282400.0
2009-11-30 10:30:00,9.17,9.2,9.16,9.18,243500.0,7.9844,8.0105,7.9757,7.9931,243500.0
2009-11-30 10:40:00,9.18,9.21,9.17,9.18,224700.0,7.9931,8.0192,7.9844,7.9931,224700.0
2009-11-30 10:50:00,9.18,9.18,9.15,9.18,196200.0,7.9931,7.9931,7.967,7.9931,196200.0
2009-11-30 11:00:00,9.18,9.18,9.11,9.13,140700.0,7.9931,7.9931,7.9322,7.9496,140700.0
2009-11-30 11:10:00,9.14,9.14,9.08,9.1,171200.0,7.9583,7.9583,7.906,7.9234,171200.0
2009-11-30 11:20:00,9.1,9.11,9.08,9.08,150400.0,7.9234,7.9322,7.906,7.906,150400.0
2009-11-30 11:30:00,9.08,9.09,9.08,9.08,32600.0,7.906,7.9147,7.906,7.906,32600.0
2009-11-30 11:40:00,9.09,9.09,9.05,9.06,451900.0,7.9147,7.9147,7.8799,7.8886,451900.0
2009-11-30 11:50:00,9.05,9.07,9.02,9.04,336100.0,7.8799,7.8973,7.8538,7.8712,336100.0
2009-11-30 12:00:00,9.04,9.15,9.03,9.14,804400.0,7.8712,7.967,7.8625,7.9583,804400.0
2009-11-30 12:10:00,9.14,9.18,9.12,9.18,188900.0,7.9583,7.9931,7.9409,7.9931,188900.0
2009-11-30 12:20:00,9.18,9.22,9.17,9.19,285800.0,7.9931,8.0279,7.9844,8.0018,285800.0
2009-11-30 12:30:00,9.18,9.19,9.15,9.18,90700.0,7.9931,8.0018,7.967,7.9931,90700.0
2009-11-30 12:40:00,9.18,9.21,9.17,9.19,88900.0,7.9931,8.0192,7.9844,8.0018,88900.0
2009-11-30 12:50:00,9.19,9.21,9.18,9.19,125000.0,8.0018,8.0192,7.9931,8.0018,125000.0
2009-11-30 13:00:00,9.19,9.21,9.16,9.18,214900.0,8.0018,8.0192,7.9757,7.9931,214900.0
2009-11-30 13:10:00,9.18,9.2,9.18,9.19,96300.0,7.9931,8.0105,7.9931,8.0018,96300.0
2009-11-30 13:20:00,9.19,9.2,9.19,9.2,50200.0,8.0018,8.0105,8.0018,8.0105,50200.0
2009-11-30 13:30:00,9.2,9.2,9.19,9.2,57600.0,8.0105,8.0105,8.0018,8.0105,57600.0
2009-11-30 13:40:00,9.2,9.21,9.19,9.21,78900.0,8.0105,8.0192,8.0018,8.0192,78900.0
2009-11-30 13:50:00,9.21,9.24,9.2,9.24,122200.0,8.0192,8.0453,8.0105,8.0453,122200.0
2009-11-30 14:00:00,9.24,9.24,9.23,9.24,54600.0,8.0453,8.0453,8.0366,8.0453,54600.0
2009-11-30 14:10:00,9.23,9.24,9.22,9.22,51900.0,8.0366,8.0453,8.0279,8.0279,51900.0
2009-11-30 14:20:00,9.23,9.23,9.19,9.21,120300.0,8.0366,8.0366,8.0018,8.0192,120300.0
2009-11-30 14:30:00,9.21,9.23,9.2,9.21,234600.0,8.0192,8.0366,8.0105,8.0192,234600.0
2009-11-30 14:40:00,9.21,9.24,9.2,9.23,748500.0,8.0192,8.0453,8.0105,8.0366,748500.0
2009-11-30 14:50:00,9.24,9.26,9.22,9.26,418900.0,8.0453,8.0628,8.0279,8.0628,418900.0
2009-11-30 15:00:00,9.25,9.26,9.22,9.23,349200.0,8.0541,8.0628,8.0279,8.0366,349200.0
2009-11-30 15:10:00,9.23,9.24,9.21,9.23,300900.0,8.0366,8.0453,8.0192,8.0366,300900.0
2009-11-30 15:20:00,9.23,9.23,9.19,9.21,660900.0,8.0366,8.0366,8.0018,8.0192,660900.0
2009-11-30 15:30:00,9.21,9.24,9.21,9.22,307600.0,8.0192,8.0453,8.0192,8.0279,307600.0
2009-11-30 15:40:00,9.22,9.22,9.2,9.2,510500.0,8.0279,8.0279,8.0105,8.0105,510500.0
2009-11-30 15:50:00,9.2,9.24,9.19,9.19,843900.0,8.0105,8.0453,8.0018,8.0018,843900.0
2009-12-01 09:30:00,9.26,9.39,9.25,9.34,360000.0,8.0628,8.176,8.0541,8.1324,360000.0
2009-12-01 09:40:00,9.34,9.37,9.31,9.34,181500.0,8.1324,8.1585,8.1063,8.1324,181500.0
2009-12-01 09:50:00,9.33,9.34,9.29,9.3,310600.0,8.1237,8.1324,8.0889,8.0976,310600.0
2009-12-01 10:00:00,9.29,9.34,9.26,9.32,240300.0,8.0889,8.1324,8.0628,8.115,240300.0
2009-12-01 10:10:00,9.31,9.32,9.23,9.24,959000.0,8.1063,8.115,8.0366,8.0453,959000.0
2009-12-01 10:20:00,9.23,9.25,9.2,9.23,573200.0,8.0366,8.0541,8.0105,8.0366,573200.0
2009-12-01 10:30:00,9.23,9.27,9.2,9.2,255300.0,8.0366,8.0715,8.0105,8.0105,255300.0
2009-12-01 10:40:00,9.2,9.23,9.2,9.2,191100.0,8.0105,8.0366,8.0105,8.0105,191100.0
2009-12-01 10:50:00,9.2,9.21,9.18,9.19,171800.0,8.0105,8.0192,7.9931,8.0018,171800.0
2009-12-01 11:00:00,9.19,9.23,9.19,9.2,252300.0,8.0018,8.0366,8.0018,8.0105,252300.0
2009-12-01 11:10:00,9.21,9.21,9.19,9.2,224200.0,8.0192,8.0192,8.0018,8.0105,224200.0
2009-12-01 11:20:00,9.19,9.21,9.17,9.18,296400.0,8.0018,8.0192,7.9844,7.9931,296400.0
2009-12-01 11:30:00,9.17,9.18,9.15,9.15,393500.0,7.9844,7.9931,7.967,7.967,393500.0
2009-12-01 11:40:00,9.15,9.16,9.11,9.14,551400.0,7.967,7.9757,7.9322,7.9583,551400.0
2009-12-01 11:50:00,9.14,9.15,9.13,9.14,115200.0,7.9583,7.967,7.9496,7.9583,115200.0
2009-12-01 12:00:00,9.13,9.14,9.13,9.14,141500.0,7.9496,7.9583,7.9496,7.9583,141500.0
2009-12-01 12:10:00,9.13,9.14,9.12,9.12,186800.0,7.9496,7.9583,7.9409,7.9409,186800.0
2009-12-01 12:20:00,9.12,9.13,9.11,9.11,167800.0,7.9409,7.9496,7.9322,7.9322,167800.0
2009-12-01 12:30:00,9.11,9.16,9.1,9.15,252200.0,7.9322,7.9757,7.9234,7.967,252200.0
2009-12-01 12:40:00,9.15,9.18,9.15,9.15,209000.0,7.967,7.9931,7.967,7.967,209000.0
2009-12-01 12:50:00,9.16,9.19,9.15,9.16,263100.0,7.9757,8.0018,7.967,7.9757,263100.0
2009-12-01 13:00:00,9.15,9.17,9.15,9.16,86300.0,7.967,7.9844,7.967,7.9757,86300.0
2009-12-01 13:10:00,9.17,9.19,9.16,9.19,122900.0,7.9844,8.0018,7.9757,8.0018,122900.0
2009-12-01 13:20:00,9.2,9.24,9.2,9.23,126600.0,8.0105,8.0453,8.0105,8.0366,126600.0
2009-12-01 13:30:00,9.24,9.24,9.23,9.24,36900.0,8.0453,8.0453,8.0366,8.0453,36900.0
2009-12-01 13:40:00,9.23,9.27,9.23,9.27,121500.0,8.0366,8.0715,8.0366,8.0715,121500.0
2009-12-01 13:50:00,9.27,9.29,9.26,9.28,136100.0,8.0715,8.0889,8.0628,8.0802,136100.0
2009-12-01 14:00:00,9.29,9.29,9.26,9.26,152500.0,8.0889,8.0889,8.0628,8.0628,152500.0
2009-12-01 14:10:00,9.26,9.27,9.24,9.26,151200.0,8.0628,8.0715,8.0453,8.0628,151200.0
2009-12-01 14:20:00,9.25,9.28,9.25,9.27,144700.0,8.0541,8.0802,8.0541,8.0715,144700.0
2009-12-01 14:30:00,9.27,9.3,9.26,9.27,206100.0,8.0715,8.0976,8.0628,8.0715,206100.0
2009-12-01 14:40:00,9.27,9.28,9.24,9.25,336500.0,8.0715,8.0802,8.0453,8.0541,336500.0
2009-12-01 14:50:00,9.25,9.26,9.24,9.24,216300.0,8.0541,8.0628,8.0453,8.0453,216300.0
2009-12-01 15:00:00,9.25,9.29,9.25,9.29,227800.0,8.0541,8.0889,8.0541,8.0889,227800.0
2009-12-01 15:10:00,9.29,9.31,9.28,9.31,112600.0,8.0889,8.1063,8.0802,8.1063,112600.0
2009-12-01 15:20:00,9.3,9.33,9.29,9.33,468900.0,8.0976,8.1237,8.0889,8.1237,468900.0
2009-12-01 15:30:00,9.33,9.34,9.3,9.31,295900.0,8.1237,8.1324,8.0976,8.1063,295900.0
2009-12-01 15:40:00,9.31,9.36,9.31,9.35,295900.0,8.1063,8.1498,8.1063,8.1411,295900.0
2009-12-01 15:50:00,9.35,9.36,9.33,9.35,724100.0,8.1411,8.1498,8.1237,8.1411,724100.0
2009-12-02 09:30:00,9.37,9.5,9.25,9.39,646300.0,8.1585,8.2717,8.0541,8.176,646300.0
2009-12-02 09:40:00,9.39,9.44,9.33,9.36,500300.0,8.176,8.2195,8.1237,8.1498,500300.0
2009-12-02 09:50:00,9.36,9.38,9.33,9.36,326000.0,8.1498,8.1672,8.1237,8.1498,326000.0
2009-12-02 10:00:00,9.36,9.43,9.35,9.39,401800.0,8.1498,8.2108,8.1411,8.176,401800.0
2009-12-02 10:10:00,9.39,9.46,9.37,9.43,260300.0,8.176,8.2369,8.1585,8.2108,260300.0
2009-12-02 10:20:00,9.42,9.43,9.38,9.42,233400.0,8.2021,8.2108,8.1672,8.2021,233400.0
2009-12-02 10:30:00,9.42,9.45,9.41,9.45,109600.0,8.2021,8.2282,8.1934,8.2282,109600.0
2009-12-02 10:40:00,9.44,9.49,9.44,9.48,149400.0,8.2195,8.263,8.2195,8.2543,149400.0
2009-12-02 10:50:00,9.49,9.5,9.47,9.49,204600.0,8.263,8.2717,8.2456,8.263,204600.0
2009-12-02 11:00:00,9.48,9.5,9.44,9.44,204700.0,8.2543,8.2717,8.2195,8.2195,204700.0
2009-12-02 11:10:00,9.44,9.45,9.37,9.37,284800.0,8.2195,8.2282,8.1585,8.1585,284800.0
2009-12-02 11:20:00,9.37,9.41,9.37,9.4,151300.0,8.1585,8.1934,8.1585,8.1847,151300.0
2009-12-02 11:30:00,9.4,9.44,9.39,9.43,112300.0,8.1847,8.2195,8.176,8.2108,112300.0
2009-12-02 11:40:00,9.43,9.44,9.41,9.42,105200.0,8.2108,8.2195,8.1934,8.2021,105200.0
2009-12-02 11:50:00,9.42,9.43,9.42,9.42,46000.0,8.2021,8.2108,8.2021,8.2021,46000.0
2009-12-02 12:00:00,9.43,9.44,9.4,9.4,261300.0,8.2108,8.2195,8.1847,8.1847,261300.0
2009-12-02 12:10:00,9.4,9.42,9.39,9.39,136400.0,8.1847,8.2021,8.176,8.176,136400.0
2009-12-02 12:20:00,9.39,9.39,9.36,9.36,64300.0,8.176,8.176,8.1498,8.1498,64300.0
2009-12-02 12:30:00,9.37,9.42,9.37,9.39,197400.0,8.1585,8.2021,8.1585,8.176,197400.0
2009-12-02 12:40:00,9.39,9.4,9.37,9.39,70500.0,8.176,8.1847,8.1585,8.176,70500.0
2009-12-02 12:50:00,9.39,9.4,9.37,9.38,367800.0,8.176,8.1847,8.1585,8.1672,367800.0
2009-12-02 13:00:00,9.38,9.39,9.36,9.38,158200.0,8.1672,8.176,8.1498,8.1672,158200.0
2009-12-02 13:10:00,9.38,9.42,9.37,9.4,86900.0,8.1672,8.2021,8.1585,8.1847,86900.0
2009-12-02 13:20:00,9.41,9.41,9.39,9.39,178500.0,8.1934,8.1934,8.176,8.176,178500.0
2009-12-02 13:30:00,9.4,9.4,9.37,9.39,376400.0,8.1847,8.1847,8.1585,8.176,376400.0
2009-12-02 13:40:00,9.39,9.4,9.37,9.39,259100.0,8.176,8.1847,8.1585,8.176,259100.0
2009-12-02 13:50:00,9.39,9.39,9.36,9.37,192700.0,8.176,8.176,8.1498,8.1585,192700.0
2009-12-02 14:00:00,9.37,9.39,9.33,9.39,273100.0,8.1585,8.176,8.1237,8.176,273100.0
2009-12-02 14:10:00,9.39,9.4,9.36,9.37,153500.0,8.176,8.1847,8.1498,8.1585,153500.0
2009-12-02 14:20:00,9.37,9.4,9.36,9.4,243300.0,8.1585,8.1847,8.1498,8.1847,243300.0
2009-12-02 14:30:00,9.39,9.43,9.39,9.42,136000.0,8.176,8.2108,8.176,8.2021,136000.0
2009-12-02 14:40:00,9.42,9.43,9.39,9.4,914600.0,8.2021,8.2108,8.176,8.1847,914600.0
2009-12-02 14:50:00,9.4,9.42,9.39,9.41,348600.0,8.1847,8.2021,8.176,8.1934,348600.0
2009-12-02 15:00:00,9.4,9.42,9.4,9.41,197300.0,8.1847,8.2021,8.1847,8.1934,197300.0
2009-12-02 15:10:00,9.41,9.41,9.39,9.4,217100.0,8.1934,8.1934,8.176,8.1847,217100.0
2009-12-02 15:20:00,9.4,9.43,9.4,9.42,147500.0,8.1847,8.2108,8.1847,8.2021,147500.0
2009-12-02 15:30:00,9.43,9.45,9.4,9.44,301600.0,8.2108,8.2282,8.1847,8.2195,301600.0
2009-12-02 15:40:00,9.44,9.47,9.42,9.45,626600.0,8.2195,8.2456,8.2021,8.2282,626600.0
2009-12-02 15:50:00,9.45,9.45,9.41,9.41,928700.0,8.2282,8.2282,8.1934,8.1934,928700.0
2009-12-03 09:30:00,9.49,9.49,9.4,9.4,195500.0,8.263,8.263,8.1847,8.1847,195500.0
2009-12-03 09:40:00,9.41,9.49,9.4,9.48,233000.0,8.1934,8.263,8.1847,8.2543,233000.0
2009-12-03 09:50:00,9.49,9.5,9.41,9.43,203500.0,8.263,8.2717,8.1934,8.2108,203500.0
2009-12-03 10:00:00,9.43,9.44,9.38,9.41,320800.0,8.2108,8.2195,8.1672,8.1934,320800.0
2009-12-03 10:10:00,9.4,9.42,9.35,9.35,246100.0,8.1847,8.2021,8.1411,8.1411,246100.0
2009-12-03 10:20:00,9.35,9.39,9.34,9.35,191400.0,8.1411,8.176,8.1324,8.1411,191400.0
2009-12-03 10:30:00,9.35,9.36,9.32,9.32,125600.0,8.1411,8.1498,8.115,8.115,125600.0
2009-12-03 10:40:00,9.32,9.39,9.3,9.38,218800.0,8.115,8.176,8.0976,8.1672,218800.0
2009-12-03 10:50:00,9.38,9.38,9.35,9.36,115700.0,8.1672,8.1672,8.1411,8.1498,115700.0
2009-12-03 11:00:00,9.36,9.37,9.34,9.35,99700.0,8.1498,8.1585,8.1324,8.1411,99700.0
2009-12-03 11:10:00,9.36,9.36,9.35,9.35,77700.0,8.1498,8.1498,8.1411,8.1411,77700.0
2009-12-03 11:20:00,9.36,9.36,9.35,9.35,58900.0,8.1498,8.1498,8.1411,8.1411,58900.0
2009-12-03 11:30:00,9.35,9.36,9.33,9.33,113700.0,8.1411,8.1498,8.1237,8.1237,113700.0
2009-12-03 11:40:00,9.34,9.37,9.33,9.36,156600.0,8.1324,8.1585,8.1237,8.1498,156600.0
2009-12-03 11:50:00,9.36,9.36,9.35,9.35,104100.0,8.1498,8.1498,8.1411,8.1411,104100.0
2009-12-03 12:00:00,9.35,9.36,9.34,9.35,75600.0,8.1411,8.1498,8.1324,8.1411,75600.0
2009-12-03 12:10:00,9.35,9.37,9.35,9.36,78900.0,8.1411,8.1585,8.1411,8.1498,78900.0
2009-12-03 12:20:00,9.37,9.37,9.36,9.36,62000.0,8.1585,8.1585,8.1498,8.1498,62000.0
2009-12-03 12:30:00,9.36,9.37,9.36,9.36,54800.0,8.1498,8.1585,8.1498,8.1498,54800.0
2009-12-03 12:40:00,9.36,9.37,9.36,9.36,40800.0,8.1498,8.1585,8.1498,8.1498,40800.0
2009-12-03 12:50:00,9.37,9.4,9.36,9.4,107300.0,8.1585,8.1847,8.1498,8.1847,107300.0
2009-12-03 13:00:00,9.4,9.4,9.38,9.39,64100.0,8.1847,8.1847,8.1672,8.176,64100.0
2009-12-03 13:10:00,9.39,9.39,9.38,9.38,87200.0,8.176,8.176,8.1672,8.1672,87200.0
2009-12-03 13:20:00,9.38,9.39,9.38,9.38,56800.0,8.1672,8.176,8.1672,8.1672,56800.0
2009-12-03 13:30:00,9.38,9.39,9.37,9.37,93500.0,8.1672,8.176,8.1585,8.1585,93500.0
2009-12-03 13:40:00,9.37,9.37,9.36,9.36,91900.0,8.1585,8.1585,8.1498,8.1498,91900.0
2009-12-03 13:50:00,9.37,9.37,9.36,9.37,55400.0,8.1585,8.1585,8.1498,8.1585,55400.0
2009-12-03 14:00:00,9.36,9.37,9.36,9.36,80500.0,8.1498,8.1585,8.1498,8.1498,80500.0
2009-12-03 14:10:00,9.37,9.37,9.35,9.37,152600.0,8.1585,8.1585,8.1411,8.1585,152600.0
2009-12-03 14:20:00,9.37,9.42,9.36,9.42,291800.0,8.1585,8.2021,8.1498,8.2021,291800.0
2009-12-03 14:30:00,9.42,9.43,9.41,9.43,165700.0,8.2021,8.2108,8.1934,8.2108,165700.0
2009-12-03 14:40:00,9.43,9.46,9.41,9.44,305700.0,8.2108,8.2369,8.1934,8.2195,305700.0
2009-12-03 14:50:00,9.45,9.47,9.44,9.45,188300.0,8.2282,8.2456,8.2195,8.2282,188300.0
2009-12-03 15:00:00,9.45,9.51,9.45,9.5,302700.0,8.2282,8.2804,8.2282,8.2717,302700.0
2009-12-03 15:10:00,9.51,9.53,9.5,9.53,270800.0,8.2804,8.2979,8.2717,8.2979,270800.0
2009-12-03 15:20:00,9.52,9.55,9.52,9.55,370400.0,8.2891,8.3153,8.2891,8.3153,370400.0
2009-12-03 15:30:00,9.54,9.56,9.52,9.55,697400.0,8.3066,8.324,8.2891,8.3153,697400.0
2009-12-03 15:40:00,9.55,9.56,9.49,9.49,475300.0,8.3153,8.324,8.263,8.263,475300.0
2009-12-03 15:50:00,9.49,9.52,9.46,9.5,1101200.0,8.263,8.2891,8.2369,8.2717,1101200.0
2009-12-04 09:30:00,9.68,10.0,9.61,9.98,1962600.0,8.4285,8.7071,8.3675,8.6897,1962600.0
2009-12-04 09:40:00,9.98,10.08,9.97,10.03,914900.0,8.6897,8.7767,8.681,8.7332,914900.0
2009-12-04 09:50:00,10.01,10.04,9.97,10.02,1523100.0,8.7158,8.7419,8.681,8.7245,1523100.0
2009-12-04 10:00:00,10.02,10.05,9.98,10.01,981700.0,8.7245,8.7506,8.6897,8.7158,981700.0
2009-12-04 10:10:00,10.02,10.03,9.96,10.03,779700.0,8.7245,8.7332,8.6723,8.7332,779700.0
2009-12-04 10:20:00,10.03,10.18,10.02,10.07,1459000.0,8.7332,8.8638,8.7245,8.768,1459000.0
2009-12-04 10:30:00,10.07,10.18,10.07,10.14,1337700.0,8.768,8.8638,8.768,8.829,1337700.0
2009-12-04 10:40:00,10.13,10.16,10.1,10.12,532600.0,8.8203,8.8464,8.7942,8.8116,532600.0
2009-12-04 10:50:00,10.13,10.18,10.1,10.18,692800.0,8.8203,8.8638,8.7942,8.8638,692800.0
2009-12-04 11:00:00,10.18,10.2,10.15,10.15,976800.0,8.8638,8.8812,8.8377,8.8377,976800.0
2009-12-04 11:10:00,10.15,10.19,10.12,10.12,1284900.0,8.8377,8.8725,8.8116,8.8116,1284900.0
2009-12-04 11:20:00,10.12,10.13,10.0,10.01,1483800.0,8.8116,8.8203,8.7071,8.7158,1483800.0
2009-12-04 11:30:00,10.01,10.07,9.96,9.96,1065600.0,8.7158,8.768,8.6723,8.6723,1065600.0
2009-12-04 11:40:00,9.96,9.98,9.9,9.97,692700.0,8.6723,8.6897,8.62,8.681,692700.0
2009-12-04 11:50:00,9.97,10.01,9.95,10.0,497700.0,8.681,8.7158,8.6636,8.7071,497700.0
2009-12-04 12:00:00,10.0,10.01,9.95,9.95,318800.0,8.7071,8.7158,8.6636,8.6636,318800.0
2009-12-04 12:10:00,9.96,10.01,9.95,10.0,322100.0,8.6723,8.7158,8.6636,8.7071,322100.0
2009-12-04 12:20:00,10.0,10.05,10.0,10.0,462900.0,8.7071,8.7506,8.7071,8.7071,462900.0
2009-12-04 12:30:00,10.01,10.12,10.0,10.1,609600.0,8.7158,8.8116,8.7071,8.7942,609600.0
2009-12-04 12:40:00,10.1,10.12,10.07,10.1,332000.0,8.7942,8.8116,8.768,8.7942,332000.0
2009-12-04 12:50:00,10.09,10.12,10.08,10.1,299300.0,8.7855,8.8116,8.7767,8.7942,299300.0
2009-12-04 13:00:00,10.1,10.13,10.09,10.1,578500.0,8.7942,8.8203,8.7855,8.7942,578500.0
2009-12-04 13:10:00,10.11,10.11,10.09,10.1,382500.0,8.8029,8.8029,8.7855,8.7942,382500.0
2009-12-04 13:20:00,10.1,10.2,10.09,10.15,923900.0,8.7942,8.8812,8.7855,8.8377,923900.0
2009-12-04 13:30:00,10.16,10.18,10.14,10.17,665800.0,8.8464,8.8638,8.829,8.8551,665800.0
2009-12-04 13:40:00,10.17,10.2,10.16,10.19,602700.0,8.8551,8.8812,8.8464,8.8725,602700.0
2009-12-04 13:50:00,10.2,10.2,10.13,10.13,813500.0,8.8812,8.8812,8.8203,8.8203,813500.0
2009-12-04 14:00:00,10.13,10.17,10.09,10.11,347500.0,8.8203,8.8551,8.7855,8.8029,347500.0
2009-12-04 14:10:00,10.11,10.15,10.09,10.09,459600.0,8.8029,8.8377,8.7855,8.7855,459600.0
2009-12-04 14:20:00,10.1,10.14,10.09,10.09,543500.0,8.7942,8.829,8.7855,8.7855,543500.0
2009-12-04 14:30:00,10.09,10.15,10.08,10.15,485000.0,8.7855,8.8377,8.7767,8.8377,485000.0
2009-12-04 14:40:00,10.15,10.16,10.12,10.15,448900.0,8.8377,8.8464,8.8116,8.8377,448900.0
2009-12-04 14:50:00,10.15,10.24,10.13,10.21,1251600.0,8.8377,8.9161,8.8203,8.8899,1251600.0
2009-12-04 15:00:00,10.21,10.25,10.18,10.25,884600.0,8.8899,8.9248,8.8638,8.9248,884600.0
2009-12-04 15:10:00,10.24,10.25,10.21,10.22,337800.0,8.9161,8.9248,8.8899,8.8986,337800.0
2009-12-04 15:20:00,10.23,10.26,10.22,10.23,439600.0,8.9074,8.9335,8.8986,8.9074,439600.0
2009-12-04 15:30:00,10.23,10.24,10.15,10.16,942600.0,8.9074,8.9161,8.8377,8.8464,942600.0
2009-12-04 15:40:00,10.15,10.19,10.15,10.17,665800.0,8.8377,8.8725,8.8377,8.8551,665800.0
2009-12-04 15:50:00,10.18,10.27,10.17,10.26,1758100.0,8.8638,8.9422,8.8551,8.9335,1758100.0
2009-12-07 09:30:00,10.0,10.11,9.99,10.1,485500.0,8.7071,8.8029,8.6984,8.7942,485500.0
2009-12-07 09:40:00,10.1,10.11,10.03,10.06,431500.0,8.7942,8.8029,8.7332,8.7593,431500.0
2009-12-07 09:50:00,10.05,10.06,9.96,9.99,616000.0,8.7506,8.7593,8.6723,8.6984,616000.0
2009-12-07 10:00:00,9.99,10.04,9.97,9.98,390300.0,8.6984,8.7419,8.681,8.6897,390300.0
2009-12-07 10:10:00,9.98,10.04,9.98,10.0,370600.0,8.6897,8.7419,8.6897,8.7071,370600.0
2009-12-07 10:20:00,10.0,10.01,9.96,9.97,327400.0,8.7071,8.7158,8.6723,8.681,327400.0
2009-12-07 10:30:00,9.97,9.98,9.95,9.95,247800.0,8.681,8.6897,8.6636,8.6636,247800.0
2009-12-07 10:40:00,9.95,9.98,9.94,9.97,408300.0,8.6636,8.6897,8.6548,8.681,408300.0
2009-12-07 10:50:00,9.97,9.99,9.95,9.97,340800.0,8.681,8.6984,8.6636,8.681,340800.0
2009-12-07 11:00:00,9.97,9.98,9.93,9.94,361000.0,8.681,8.6897,8.6461,8.6548,361000.0
2009-12-07 11:10:00,9.94,9.94,9.92,9.93,212400.0,8.6548,8.6548,8.6374,8.6461,212400.0
2009-12-07 11:20:00,9.94,10.0,9.93,9.99,346600.0,8.6548,8.7071,8.6461,8.6984,346600.0
2009-12-07 11:30:00,9.99,10.01,9.98,9.98,178700.0,8.6984,8.7158,8.6897,8.6897,178700.0
2009-12-07 11:40:00,9.98,9.99,9.96,9.96,172400.0,8.6897,8.6984,8.6723,8.6723,172400.0
2009-12-07 11:50:00,9.96,9.97,9.93,9.94,180100.0,8.6723,8.681,8.6461,8.6548,180100.0
2009-12-07 12:00:00,9.94,9.94,9.93,9.94,223200.0,8.6548,8.6548,8.6461,8.6548,223200.0
2009-12-07 12:10:00,9.94,9.96,9.93,9.95,227700.0,8.6548,8.6723,8.6461,8.6636,227700.0
2009-12-07 12:20:00,9.94,9.95,9.93,9.95,214200.0,8.6548,8.6636,8.6461,8.6636,214200.0
2009-12-07 12:30:00,9.95,10.02,9.93,10.0,650900.0,8.6636,8.7245,8.6461,8.7071,650900.0
2009-12-07 12:40:00,10.01,10.07,10.01,10.06,337400.0,8.7158,8.768,8.7158,8.7593,337400.0
2009-12-07 12:50:00,10.07,10.09,10.04,10.07,268900.0,8.768,8.7855,8.7419,8.768,268900.0
2009-12-07 13:00:00,10.07,10.08,10.05,10.07,149100.0,8.768,8.7767,8.7506,8.768,149100.0
2009-12-07 13:10:00,10.07,10.13,10.06,10.13,124300.0,8.768,8.8203,8.7593,8.8203,124300.0
2009-12-07 13:20:00,10.12,10.13,10.1,10.11,166200.0,8.8116,8.8203,8.7942,8.8029,166200.0
2009-12-07 13:30:00,10.1,10.11,10.06,10.07,123200.0,8.7942,8.8029,8.7593,8.768,123200.0
2009-12-07 13:40:00,10.07,10.13,10.06,10.12,151100.0,8.768,8.8203,8.7593,8.8116,151100.0
2009-12-07 13:50:00,10.13,10.13,10.08,10.09,176700.0,8.8203,8.8203,8.7767,8.7855,176700.0
2009-12-07 14:00:00,10.09,10.09,10.07,10.09,83900.0,8.7855,8.7855,8.768,8.7855,83900.0
2009-12-07 14:10:00,10.08,10.09,10.07,10.07,91600.0,8.7767,8.7855,8.768,8.768,91600.0
2009-12-07 14:20:00,10.07,10.08,10.07,10.07,75300.0,8.768,8.7767,8.768,8.768,75300.0
2009-12-07 14:30:00,10.08,10.08,10.04,10.07,171700.0,8.7767,8.7767,8.7419,8.768,171700.0
2009-12-07 14:40:00,10.07,10.09,10.05,10.06,131500.0,8.768,8.7855,8.7506,8.7593,131500.0
2009-12-07 14:50:00,10.05,10.08,10.05,10.08,79900.0,8.7506,8.7767,8.7506,8.7767,79900.0
2009-12-07 15:00:00,10.08,10.08,10.07,10.08,106300.0,8.7767,8.7767,8.768,8.7767,106300.0
2009-12-07 15:10:00,10.08,10.13,10.07,10.12,208000.0,8.7767,8.8203,8.768,8.8116,208000.0
2009-12-07 15:20:00,10.13,10.13,10.1,10.1,141700.0,8.8203,8.8203,8.7942,8.7942,141700.0
2009-12-07 15:30:00,10.11,10.11,10.09,10.1,141900.0,8.8029,8.8029,8.7855,8.7942,141900.0
2009-12-07 15:40:00,10.09,10.11,10.08,10.1,236500.0,8.7855,8.8029,8.7767,8.7942,236500.0
2009-12-07 15:50:00,10.09,10.13,10.09,10.1,778700.0,8.7855,8.8203,8.7855,8.7942,778700.0
2009-12-08 09:30:00,10.14,10.14,10.0,10.01,351700.0,8.8329,8.8329,8.711,8.7197,351700.0
2009-12-08 09:40:00,10.01,10.03,9.96,10.02,382400.0,8.7197,8.7371,8.6761,8.7284,382400.0
2009-12-08 09:50:00,10.02,10.17,10.0,10.15,323600.0,8.7284,8.8591,8.711,8.8416,323600.0
2009-12-08 10:00:00,10.15,10.18,10.13,10.16,232100.0,8.8416,8.8678,8.8242,8.8503,232100.0
2009-12-08 10:10:00,10.17,10.22,10.15,10.22,258400.0,8.8591,8.9026,8.8416,8.9026,258400.0
2009-12-08 10:20:00,10.22,10.23,10.19,10.21,358900.0,8.9026,8.9113,8.8765,8.8939,358900.0
2009-12-08 10:30:00,10.22,10.22,10.17,10.2,269900.0,8.9026,8.9026,8.8591,8.8852,269900.0
2009-12-08 10:40:00,10.21,10.25,10.19,10.2,239900.0,8.8939,8.9287,8.8765,8.8852,239900.0
2009-12-08 10:50:00,10.2,10.21,10.17,10.2,223000.0,8.8852,8.8939,8.8591,8.8852,223000.0
2009-12-08 11:00:00,10.21,10.27,10.2,10.26,228200.0,8.8939,8.9462,8.8852,8.9375,228200.0
2009-12-08 11:10:00,10.27,10.31,10.25,10.25,332700.0,8.9462,8.981,8.9287,8.9287,332700.0
2009-12-08 11:20:00,10.25,10.28,10.23,10.27,249000.0,8.9287,8.9549,8.9113,8.9462,249000.0
2009-12-08 11:30:00,10.26,10.27,10.21,10.21,219300.0,8.9375,8.9462,8.8939,8.8939,219300.0
2009-12-08 11:40:00,10.21,10.22,10.18,10.19,264700.0,8.8939,8.9026,8.8678,8.8765,264700.0
2009-12-08 11:50:00,10.19,10.2,10.13,10.13,217200.0,8.8765,8.8852,8.8242,8.8242,217200.0
2009-12-08 12:00:00,10.13,10.14,10.13,10.14,26100.0,8.8242,8.8329,8.8242,8.8329,26100.0
2009-12-08 12:10:00,10.13,10.14,10.13,10.13,27500.0,8.8242,8.8329,8.8242,8.8242,27500.0
2009-12-08 12:20:00,10.13,10.14,10.11,10.12,125100.0,8.8242,8.8329,8.8068,8.8155,125100.0
2009-12-08 12:30:00,10.12,10.12,10.1,10.1,270600.0,8.8155,8.8155,8.7981,8.7981,270600.0
2009-12-08 12:40:00,10.11,10.13,10.1,10.13,124100.0,8.8068,8.8242,8.7981,8.8242,124100.0
2009-12-08 12:50:00,10.13,10.14,10.12,10.12,140800.0,8.8242,8.8329,8.8155,8.8155,140800.0
2009-12-08 13:00:00,10.12,10.13,10.09,10.09,64000.0,8.8155,8.8242,8.7894,8.7894,64000.0
2009-12-08 13:10:00,10.09,10.12,10.08,10.11,495100.0,8.7894,8.8155,8.7807,8.8068,495100.0
2009-12-08 13:20:00,10.11,10.12,10.1,10.1,83000.0,8.8068,8.8155,8.7981,8.7981,83000.0
2009-12-08 13:30:00,10.11,10.11,10.08,10.08,68100.0,8.8068,8.8068,8.7807,8.7807,68100.0
2009-12-08 13:40:00,10.08,10.14,10.08,10.13,270200.0,8.7807,8.8329,8.7807,8.8242,270200.0
2009-12-08 13:50:00,10.13,10.14,10.12,10.13,134600.0,8.8242,8.8329,8.8155,8.8242,134600.0
2009-12-08 14:00:00,10.13,10.14,10.11,10.14,283500.0,8.8242,8.8329,8.8068,8.8329,283500.0
2009-12-08 14:10:00,10.13,10.14,10.11,10.13,247300.0,8.8242,8.8329,8.8068,8.8242,247300.0
2009-12-08 14:20:00,10.14,10.14,10.13,10.14,142200.0,8.8329,8.8329,8.8242,8.8329,142200.0
2009-12-08 14:30:00,10.13,10.14,10.1,10.11,335100.0,8.8242,8.8329,8.7981,8.8068,335100.0
2009-12-08 14:40:00,10.11,10.12,10.09,10.09,151800.0,8.8068,8.8155,8.7894,8.7894,151800.0
2009-12-08 14:50:00,10.09,10.11,10.07,10.11,196400.0,8.7894,8.8068,8.7719,8.8068,196400.0
2009-12-08 15:00:00,10.11,10.15,10.1,10.15,161500.0,8.8068,8.8416,8.7981,8.8416,161500.0
2009-12-08 15:10:00,10.14,10.15,10.08,10.08,290400.0,8.8329,8.8416,8.7807,8.7807,290400.0
2009-12-08 15:20:00,10.08,10.1,10.07,10.08,437900.0,8.7807,8.7981,8.7719,8.7807,437900.0
2009-12-08 15:30:00,10.08,10.11,10.08,10.09,278900.0,8.7807,8.8068,8.7807,8.7894,278900.0
2009-12-08 15:40:00,10.09,10.12,10.08,10.12,356100.0,8.7894,8.8155,8.7807,8.8155,356100.0
2009-12-08 15:50:00,10.11,10.12,10.08,10.09,648100.0,8.8068,8.8155,8.7807,8.7894,648100.0
2009-12-09 09:30:00,10.08,10.08,9.94,9.95,341400.0,8.7807,8.7807,8.6587,8.6674,341400.0
2009-12-09 09:40:00,9.94,10.0,9.94,9.99,242000.0,8.6587,8.711,8.6587,8.7023,242000.0
2009-12-09 09:50:00,9.99,10.05,9.98,10.03,344600.0,8.7023,8.7545,8.6935,8.7371,344600.0
2009-12-09 10:00:00,10.02,10.06,10.01,10.04,272500.0,8.7284,8.7632,8.7197,8.7458,272500.0
2009-12-09 10:10:00,10.04,10.04,9.98,9.99,182900.0,8.7458,8.7458,8.6935,8.7023,182900.0
2009-12-09 10:20:00,9.98,10.0,9.95,9.96,367200.0,8.6935,8.711,8.6674,8.6761,367200.0
2009-12-09 10:30:00,9.97,10.0,9.96,10.0,320000.0,8.6848,8.711,8.6761,8.711,320000.0
2009-12-09 10:40:00,10.0,10.07,9.99,10.07,217900.0,8.711,8.7719,8.7023,8.7719,217900.0
2009-12-09 10:50:00,10.07,10.12,10.06,10.07,209300.0,8.7719,8.8155,8.7632,8.7719,209300.0
2009-12-09 11:00:00,10.07,10.08,10.06,10.07,156500.0,8.7719,8.7807,8.7632,8.7719,156500.0
2009-12-09 11:10:00,10.08,10.08,10.02,10.04,126300.0,8.7807,8.7807,8.7284,8.7458,126300.0
2009-12-09 11:20:00,10.04,10.05,10.01,10.01,98900.0,8.7458,8.7545,8.7197,8.7197,98900.0
2009-12-09 11:30:00,10.01,10.02,10.01,10.02,56600.0,8.7197,8.7284,8.7197,8.7284,56600.0
2009-12-09 11:40:00,10.01,10.05,10.01,10.05,120300.0,8.7197,8.7545,8.7197,8.7545,120300.0
2009-12-09 11:50:00,10.05,10.05,10.03,10.05,81200.0,8.7545,8.7545,8.7371,8.7545,81200.0
2009-12-09 12:00:00,10.05,10.05,10.04,10.05,61600.0,8.7545,8.7545,8.7458,8.7545,61600.0
2009-12-09 12:10:00,10.05,10.05,10.0,10.01,122800.0,8.7545,8.7545,8.711,8.7197,122800.0
2009-12-09 12:20:00,10.0,10.02,9.98,10.01,1150800.0,8.711,8.7284,8.6935,8.7197,1150800.0
2009-12-09 12:30:00,10.0,10.02,10.0,10.02,31400.0,8.711,8.7284,8.711,8.7284,31400.0
2009-12-09 12:40:00,10.02,10.02,10.0,10.02,72600.0,8.7284,8.7284,8.711,8.7284,72600.0
2009-12-09 12:50:00,10.02,10.09,10.01,10.09,166000.0,8.7284,8.7894,8.7197,8.7894,166000.0
2009-12-09 13:00:00,10.09,10.1,10.07,10.09,325800.0,8.7894,8.7981,8.7719,8.7894,325800.0
2009-12-09 13:10:00,10.1,10.14,10.07,10.13,256300.0,8.7981,8.8329,8.7719,8.8242,256300.0
2009-12-09 13:20:00,10.13,10.14,10.1,10.1,117800.0,8.8242,8.8329,8.7981,8.7981,117800.0
2009-12-09 13:30:00,10.11,10.13,10.1,10.11,161400.0,8.8068,8.8242,8.7981,8.8068,161400.0
2009-12-09 13:40:00,10.1,10.13,10.09,10.13,217300.0,8.7981,8.8242,8.7894,8.8242,217300.0
2009-12-09 13:50:00,10.12,10.14,10.1,10.12,152200.0,8.8155,8.8329,8.7981,8.8155,152200.0
2009-12-09 14:00:00,10.12,10.18,10.12,10.18,223800.0,8.8155,8.8678,8.8155,8.8678,223800.0
2009-12-09 14:10:00,10.18,10.18,10.16,10.18,128000.0,8.8678,8.8678,8.8503,8.8678,128000.0
2009-12-09 14:20:00,10.18,10.19,10.15,10.17,146800.0,8.8678,8.8765,8.8416,8.8591,146800.0
2009-12-09 14:30:00,10.16,10.21,10.16,10.19,144600.0,8.8503,8.8939,8.8503,8.8765,144600.0
2009-12-09 14:40:00,10.19,10.21,10.19,10.2,103000.0,8.8765,8.8939,8.8765,8.8852,103000.0
2009-12-09 14:50:00,10.21,10.22,10.16,10.2,343500.0,8.8939,8.9026,8.8503,8.8852,343500.0
2009-12-09 15:00:00,10.19,10.2,10.17,10.18,149800.0,8.8765,8.8852,8.8591,8.8678,149800.0
2009-12-09 15:10:00,10.17,10.24,10.17,10.24,201900.0,8.8591,8.92,8.8591,8.92,201900.0
2009-12-09 15:20:00,10.23,10.24,10.22,10.22,189100.0,8.9113,8.92,8.9026,8.9026,189100.0
2009-12-09 15:30:00,10.23,10.23,10.2,10.2,209000.0,8.9113,8.9113,8.8852,8.8852,209000.0
2009-12-09 15:40:00,10.2,10.23,10.18,10.21,474300.0,8.8852,8.9113,8.8678,8.8939,474300.0
2009-12-09 15:50:00,10.22,10.22,10.19,10.22,615200.0,8.9026,8.9026,8.8765,8.9026,615200.0
2009-12-10 09:30:00,10.25,10.4,10.25,10.35,262600.0,8.9287,9.0594,8.9287,9.0159,262600.0
2009-12-10 09:40:00,10.35,10.38,10.34,10.36,188500.0,9.0159,9.042,9.0071,9.0246,188500.0
2009-12-10 09:50:00,10.35,10.36,10.33,10.35,376600.0,9.0159,9.0246,8.9984,9.0159,376600.0
2009-12-10 10:00:00,10.35,10.37,10.34,10.37,229500.0,9.0159,9.0333,9.0071,9.0333,229500.0
2009-12-10 10:10:00,10.37,10.38,10.26,10.26,300800.0,9.0333,9.042,8.9375,8.9375,300800.0
2009-12-10 10:20:00,10.26,10.31,10.24,10.29,641900.0,8.9375,8.981,8.92,8.9636,641900.0
2009-12-10 10:30:00,10.29,10.3,10.28,10.29,154300.0,8.9636,8.9723,8.9549,8.9636,154300.0
2009-12-10 10:40:00,10.28,10.29,10.27,10.27,171600.0,8.9549,8.9636,8.9462,8.9462,171600.0
2009-12-10 10:50:00,10.27,10.32,10.26,10.3,292300.0,8.9462,8.9897,8.9375,8.9723,292300.0
2009-12-10 11:00:00,10.3,10.31,10.28,10.31,215200.0,8.9723,8.981,8.9549,8.981,215200.0
2009-12-10 11:10:00,10.31,10.34,10.3,10.3,344900.0,8.981,9.0071,8.9723,8.9723,344900.0
2009-12-10 11:20:00,10.31,10.34,10.3,10.32,152900.0,8.981,9.0071,8.9723,8.9897,152900.0
2009-12-10 11:30:00,10.32,10.33,10.3,10.31,112500.0,8.9897,8.9984,8.9723,8.981,112500.0
2009-12-10 11:40:00,10.3,10.35,10.3,10.32,216100.0,8.9723,9.0159,8.9723,8.9897,216100.0
2009-12-10 11:50:00,10.32,10.32,10.29,10.31,167600.0,8.9897,8.9897,8.9636,8.981,167600.0
2009-12-10 12:00:00,10.31,10.33,10.31,10.31,154100.0,8.981,8.9984,8.981,8.981,154100.0
2009-12-10 12:10:00,10.31,10.33,10.31,10.32,126800.0,8.981,8.9984,8.981,8.9897,126800.0
2009-12-10 12:20:00,10.31,10.32,10.3,10.31,83900.0,8.981,8.9897,8.9723,8.981,83900.0
2009-12-10 12:30:00,10.31,10.32,10.31,10.31,113000.0,8.981,8.9897,8.981,8.981,113000.0
2009-12-10 12:40:00,10.31,10.34,10.31,10.34,112000.0,8.981,9.0071,8.981,9.0071,112000.0
2009-12-10 12:50:00,10.33,10.35,10.33,10.34,72200.0,8.9984,9.0159,8.9984,9.0071,72200.0
2009-12-10 13:00:00,10.35,10.35,10.31,10.32,128900.0,9.0159,9.0159,8.981,8.9897,128900.0
2009-12-10 13:10:00,10.32,10.33,10.3,10.33,119600.0,8.9897,8.9984,8.9723,8.9984,119600.0
2009-12-10 13:20:00,10.32,10.33,10.32,10.32,47000.0,8.9897,8.9984,8.9897,8.9897,47000.0
2009-12-10 13:30:00,10.32,10.33,10.32,10.33,94500.0,8.9897,8.9984,8.9897,8.9984,94500.0
2009-12-10 13:40:00,10.32,10.33,10.32,10.32,46400.0,8.9897,8.9984,8.9897,8.9897,46400.0
2009-12-10 13:50:00,10.32,10.34,10.32,10.33,107600.0,8.9897,9.0071,8.9897,8.9984,107600.0
2009-12-10 14:00:00,10.33,10.35,10.33,10.33,124600.0,8.9984,9.0159,8.9984,8.9984,124600.0
2009-12-10 14:10:00,10.34,10.35,10.33,10.35,157100.0,9.0071,9.0159,8.9984,9.0159,157100.0
2009-12-10 14:20:00,10.35,10.35,10.34,10.34,76500.0,9.0159,9.0159,9.0071,9.0071,76500.0
2009-12-10 14:30:00,10.35,10.35,10.33,10.33,179200.0,9.0159,9.0159,8.9984,8.9984,179200.0
2009-12-10 14:40:00,10.33,10.34,10.32,10.32,146500.0,8.9984,9.0071,8.9897,8.9897,146500.0
2009-12-10 14:50:00,10.32,10.33,10.3,10.3,197400.0,8.9897,8.9984,8.9723,8.9723,197400.0
2009-12-10 15:00:00,10.3,10.31,10.3,10.31,232200.0,8.9723,8.981,8.9723,8.981,232200.0
2009-12-10 15:10:00,10.31,10.34,10.26,10.27,521300.0,8.981,9.0071,8.9375,8.9462,521300.0
2009-12-10 15:20:00,10.27,10.27,10.23,10.23,298800.0,8.9462,8.9462,8.9113,8.9113,298800.0
2009-12-10 15:30:00,10.23,10.26,10.23,10.24,309400.0,8.9113,8.9375,8.9113,8.92,309400.0
2009-12-10 15:40:00,10.24,10.25,10.2,10.23,556200.0,8.92,8.9287,8.8852,8.9113,556200.0
2009-12-10 15:50:00,10.23,10.23,10.22,10.22,579900.0,8.9113,8.9113,8.9026,8.9026,579900.0
2009-12-11 09:30:00,10.26,10.43,10.25,10.43,323700.0,8.9375,9.0855,8.9287,9.0855,323700.0
2009-12-11 09:40:00,10.43,10.44,10.32,10.35,293000.0,9.0855,9.0942,8.9897,9.0159,293000.0
2009-12-11 09:50:00,10.36,10.41,10.31,10.4,349800.0,9.0246,9.0681,8.981,9.0594,349800.0
2009-12-11 10:00:00,10.4,10.41,10.36,10.4,142600.0,9.0594,9.0681,9.0246,9.0594,142600.0
2009-12-11 10:10:00,10.4,10.5,10.39,10.5,554900.0,9.0594,9.1465,9.0507,9.1465,554900.0
2009-12-11 10:20:00,10.49,10.54,10.47,10.54,511300.0,9.1378,9.1814,9.1204,9.1814,511300.0
2009-12-11 10:30:00,10.54,10.54,10.49,10.53,626300.0,9.1814,9.1814,9.1378,9.1726,626300.0
2009-12-11 10:40:00,10.53,10.54,10.51,10.54,232700.0,9.1726,9.1814,9.1552,9.1814,232700.0
2009-12-11 10:50:00,10.54,10.6,10.54,10.56,480600.0,9.1814,9.2336,9.1814,9.1988,480600.0
2009-12-11 11:00:00,10.56,10.6,10.54,10.6,332400.0,9.1988,9.2336,9.1814,9.2336,332400.0
2009-12-11 11:10:00,10.6,10.67,10.59,10.65,382200.0,9.2336,9.2946,9.2249,9.2772,382200.0
2009-12-11 11:20:00,10.65,10.65,10.57,10.62,188400.0,9.2772,9.2772,9.2075,9.251,188400.0
2009-12-11 11:30:00,10.61,10.64,10.61,10.64,106800.0,9.2423,9.2685,9.2423,9.2685,106800.0
2009-12-11 11:40:00,10.64,10.64,10.6,10.62,179200.0,9.2685,9.2685,9.2336,9.251,179200.0
2009-12-11 11:50:00,10.62,10.7,10.62,10.69,308500.0,9.251,9.3207,9.251,9.312,308500.0
2009-12-11 12:00:00,10.69,10.69,10.68,10.69,110300.0,9.312,9.312,9.3033,9.312,110300.0
2009-12-11 12:10:00,10.68,10.71,10.67,10.7,229600.0,9.3033,9.3294,9.2946,9.3207,229600.0
2009-12-11 12:20:00,10.71,10.71,10.67,10.69,211200.0,9.3294,9.3294,9.2946,9.312,211200.0
2009-12-11 12:30:00,10.69,10.69,10.67,10.68,162700.0,9.312,9.312,9.2946,9.3033,162700.0
2009-12-11 12:40:00,10.68,10.72,10.67,10.72,209300.0,9.3033,9.3382,9.2946,9.3382,209300.0
2009-12-11 12:50:00,10.71,10.74,10.71,10.74,172700.0,9.3294,9.3556,9.3294,9.3556,172700.0
2009-12-11 13:00:00,10.74,10.77,10.72,10.77,326300.0,9.3556,9.3817,9.3382,9.3817,326300.0
2009-12-11 13:10:00,10.77,10.87,10.77,10.87,380200.0,9.3817,9.4688,9.3817,9.4688,380200.0
2009-12-11 13:20:00,10.87,10.94,10.85,10.93,499800.0,9.4688,9.5298,9.4514,9.5211,499800.0
2009-12-11 13:30:00,10.94,10.94,10.87,10.9,320900.0,9.5298,9.5298,9.4688,9.495,320900.0
2009-12-11 13:40:00,10.9,10.9,10.84,10.85,264600.0,9.495,9.495,9.4427,9.4514,264600.0
2009-12-11 13:50:00,10.84,10.87,10.81,10.84,423500.0,9.4427,9.4688,9.4166,9.4427,423500.0
2009-12-11 14:00:00,10.84,10.87,10.83,10.84,250600.0,9.4427,9.4688,9.434,9.4427,250600.0
2009-12-11 14:10:00,10.85,10.85,10.76,10.78,598100.0,9.4514,9.4514,9.373,9.3904,598100.0
2009-12-11 14:20:00,10.78,10.8,10.77,10.79,216600.0,9.3904,9.4078,9.3817,9.3991,216600.0
2009-12-11 14:30:00,10.79,10.82,10.77,10.81,316500.0,9.3991,9.4253,9.3817,9.4166,316500.0
2009-12-11 14:40:00,10.81,10.89,10.81,10.88,190200.0,9.4166,9.4862,9.4166,9.4775,190200.0
2009-12-11 14:50:00,10.88,10.9,10.87,10.9,306300.0,9.4775,9.495,9.4688,9.495,306300.0
2009-12-11 15:00:00,10.9,10.95,10.9,10.92,698800.0,9.495,9.5385,9.495,9.5124,698800.0
2009-12-11 15:10:00,10.92,10.94,10.9,10.93,288700.0,9.5124,9.5298,9.495,9.5211,288700.0
2009-12-11 15:20:00,10.93,10.96,10.92,10.96,317400.0,9.5211,9.5472,9.5124,9.5472,317400.0
2009-12-11 15:30:00,10.96,10.97,10.92,10.92,465700.0,9.5472,9.5559,9.5124,9.5124,465700.0
2009-12-11 15:40:00,10.92,10.93,10.89,10.91,538300.0,9.5124,9.5211,9.4862,9.5037,538300.0
2009-12-11 15:50:00,10.91,10.93,10.9,10.91,1130400.0,9.5037,9.5211,9.495,9.5037,1130400.0
2009-12-14 09:30:00,11.01,11.05,10.91,10.94,482200.0,9.5908,9.6256,9.5037,9.5298,482200.0
2009-12-14 09:40:00,10.94,10.95,10.86,10.87,351100.0,9.5298,9.5385,9.4601,9.4688,351100.0
2009-12-14 09:50:00,10.87,10.89,10.82,10.84,207300.0,9.4688,9.4862,9.4253,9.4427,207300.0
2009-12-14 10:00:00,10.84,10.85,10.75,10.83,427500.0,9.4427,9.4514,9.3643,9.434,427500.0
2009-12-14 10:10:00,10.82,10.83,10.79,10.79,279100.0,9.4253,9.434,9.3991,9.3991,279100.0
2009-12-14 10:20:00,10.79,10.83,10.75,10.76,325500.0,9.3991,9.434,9.3643,9.373,325500.0
2009-12-14 10:30:00,10.75,10.76,10.69,10.69,389700.0,9.3643,9.373,9.312,9.312,389700.0
2009-12-14 10:40:00,10.69,10.71,10.63,10.66,362400.0,9.312,9.3294,9.2598,9.2859,362400.0
2009-12-14 10:50:00,10.66,10.73,10.66,10.68,402900.0,9.2859,9.3469,9.2859,9.3033,402900.0
2009-12-14 11:00:00,10.68,10.74,10.68,10.74,297500.0,9.3033,9.3556,9.3033,9.3556,297500.0
2009-12-14 11:10:00,10.74,10.76,10.7,10.7,469400.0,9.3556,9.373,9.3207,9.3207,469400.0
2009-12-14 11:20:00,10.7,10.77,10.7,10.77,390600.0,9.3207,9.3817,9.3207,9.3817,390600.0
2009-12-14 11:30:00,10.77,10.77,10.73,10.75,341800.0,9.3817,9.3817,9.3469,9.3643,341800.0
2009-12-14 11:40:00,10.75,10.84,10.75,10.82,331400.0,9.3643,9.4427,9.3643,9.4253,331400.0
2009-12-14 11:50:00,10.82,10.82,10.78,10.8,214100.0,9.4253,9.4253,9.3904,9.4078,214100.0
2009-12-14 12:00:00,10.79,10.8,10.77,10.79,268900.0,9.3991,9.4078,9.3817,9.3991,268900.0
2009-12-14 12:10:00,10.79,10.8,10.77,10.78,146700.0,9.3991,9.4078,9.3817,9.3904,146700.0
2009-12-14 12:20:00,10.77,10.78,10.76,10.76,174200.0,9.3817,9.3904,9.373,9.373,174200.0
2009-12-14 12:30:00,10.76,10.78,10.76,10.77,190700.0,9.373,9.3904,9.373,9.3817,190700.0
2009-12-14 12:40:00,10.76,10.77,10.74,10.75,86700.0,9.373,9.3817,9.3556,9.3643,86700.0
2009-12-14 12:50:00,10.74,10.75,10.71,10.72,126400.0,9.3556,9.3643,9.3294,9.3382,126400.0
2009-12-14 13:00:00,10.71,10.75,10.71,10.75,82200.0,9.3294,9.3643,9.3294,9.3643,82200.0
2009-12-14 13:10:00,10.75,10.75,10.74,10.74,39100.0,9.3643,9.3643,9.3556,9.3556,39100.0
2009-12-14 13:20:00,10.74,10.76,10.74,10.75,121000.0,9.3556,9.373,9.3556,9.3643,121000.0
2009-12-14 13:30:00,10.74,10.75,10.74,10.74,47200.0,9.3556,9.3643,9.3556,9.3556,47200.0
2009-12-14 13:40:00,10.74,10.76,10.72,10.76,290100.0,9.3556,9.373,9.3382,9.373,290100.0
2009-12-14 13:50:00,10.75,10.8,10.75,10.79,395100.0,9.3643,9.4078,9.3643,9.3991,395100.0
2009-12-14 14:00:00,10.79,10.81,10.79,10.8,725900.0,9.3991,9.4166,9.3991,9.4078,725900.0
2009-12-14 14:10:00,10.8,10.84,10.8,10.83,523200.0,9.4078,9.4427,9.4078,9.434,523200.0
2009-12-14 14:20:00,10.83,10.85,10.82,10.83,116800.0,9.434,9.4514,9.4253,9.434,116800.0
2009-12-14 14:30:00,10.82,10.83,10.8,10.81,193100.0,9.4253,9.434,9.4078,9.4166,193100.0
2009-12-14 14:40:00,10.8,10.84,10.8,10.84,100000.0,9.4078,9.4427,9.4078,9.4427,100000.0
2009-12-14 14:50:00,10.84,10.85,10.82,10.82,187600.0,9.4427,9.4514,9.4253,9.4253,187600.0
2009-12-14 15:00:00,10.82,10.87,10.82,10.86,105000.0,9.4253,9.4688,9.4253,9.4601,105000.0
2009-12-14 15:10:00,10.86,10.9,10.85,10.9,192300.0,9.4601,9.495,9.4514,9.495,192300.0
2009-12-14 15:20:00,10.89,10.92,10.88,10.88,198600.0,9.4862,9.5124,9.4775,9.4775,198600.0
2009-12-14 15:30:00,10.88,10.93,10.88,10.93,211400.0,9.4775,9.5211,9.4775,9.5211,211400.0
2009-12-14 15:40:00,10.93,10.93,10.89,10.89,345100.0,9.5211,9.5211,9.4862,9.4862,345100.0
2009-12-14 15:50:00,10.9,10.91,10.89,10.9,394100.0,9.495,9.5037,9.4862,9.495,394100.0
2009-12-15 09:30:00,10.81,10.85,10.7,10.73,433000.0,9.4166,9.4514,9.3207,9.3469,433000.0
2009-12-15 09:40:00,10.73,10.8,10.73,10.77,200800.0,9.3469,9.4078,9.3469,9.3817,200800.0
2009-12-15 09:50:00,10.77,10.8,10.76,10.8,134700.0,9.3817,9.4078,9.373,9.4078,134700.0
2009-12-15 10:00:00,10.8,10.89,10.79,10.87,214800.0,9.4078,9.4862,9.3991,9.4688,214800.0
2009-12-15 10:10:00,10.87,10.87,10.79,10.87,180500.0,9.4688,9.4688,9.3991,9.4688,180500.0
2009-12-15 10:20:00,10.87,10.9,10.86,10.9,140900.0,9.4688,9.495,9.4601,9.495,140900.0
2009-12-15 10:30:00,10.9,10.94,10.87,10.87,204400.0,9.495,9.5298,9.4688,9.4688,204400.0
2009-12-15 10:40:00,10.88,10.95,10.87,10.95,153200.0,9.4775,9.5385,9.4688,9.5385,153200.0
2009-12-15 10:50:00,10.95,10.96,10.92,10.92,126900.0,9.5385,9.5472,9.5124,9.5124,126900.0
2009-12-15 11:00:00,10.93,10.93,10.87,10.9,179600.0,9.5211,9.5211,9.4688,9.495,179600.0
2009-12-15 11:10:00,10.9,10.92,10.89,10.89,191800.0,9.495,9.5124,9.4862,9.4862,191800.0
2009-12-15 11:20:00,10.9,10.9,10.82,10.84,238700.0,9.495,9.495,9.4253,9.4427,238700.0
2009-12-15 11:30:00,10.84,10.85,10.83,10.85,53100.0,9.4427,9.4514,9.434,9.4514,53100.0
2009-12-15 11:40:00,10.86,10.86,10.8,10.8,140000.0,9.4601,9.4601,9.4078,9.4078,140000.0
2009-12-15 11:50:00,10.81,10.81,10.8,10.8,58300.0,9.4166,9.4166,9.4078,9.4078,58300.0
2009-12-15 12:00:00,10.81,10.81,10.8,10.81,38700.0,9.4166,9.4166,9.4078,9.4166,38700.0
2009-12-15 12:10:00,10.81,10.81,10.77,10.77,128300.0,9.4166,9.4166,9.3817,9.3817,128300.0
2009-12-15 12:20:00,10.77,10.8,10.76,10.79,536800.0,9.3817,9.4078,9.373,9.3991,536800.0
2009-12-15 12:30:00,10.79,10.81,10.77,10.77,341400.0,9.3991,9.4166,9.3817,9.3817,341400.0
2009-12-15 12:40:00,10.78,10.78,10.74,10.76,118800.0,9.3904,9.3904,9.3556,9.373,118800.0
2009-12-15 12:50:00,10.75,10.77,10.75,10.75,102400.0,9.3643,9.3817,9.3643,9.3643,102400.0
2009-12-15 13:00:00,10.75,10.75,10.72,10.73,135400.0,9.3643,9.3643,9.3382,9.3469,135400.0
2009-12-15 13:10:00,10.73,10.74,10.71,10.71,161700.0,9.3469,9.3556,9.3294,9.3294,161700.0
2009-12-15 13:20:00,10.72,10.72,10.68,10.68,114600.0,9.3382,9.3382,9.3033,9.3033,114600.0
2009-12-15 13:30:00,10.69,10.73,10.68,10.71,154100.0,9.312,9.3469,9.3033,9.3294,154100.0
2009-12-15 13:40:00,10.71,10.78,10.7,10.78,112700.0,9.3294,9.3904,9.3207,9.3904,112700.0
2009-12-15 13:50:00,10.78,10.79,10.77,10.78,42200.0,9.3904,9.3991,9.3817,9.3904,42200.0
2009-12-15 14:00:00,10.79,10.8,10.76,10.8,111000.0,9.3991,9.4078,9.373,9.4078,111000.0
2009-12-15 14:10:00,10.8,10.81,10.79,10.8,136200.0,9.4078,9.4166,9.3991,9.4078,136200.0
2009-12-15 14:20:00,10.8,10.83,10.79,10.83,130300.0,9.4078,9.434,9.3991,9.434,130300.0
2009-12-15 14:30:00,10.82,10.84,10.82,10.83,116300.0,9.4253,9.4427,9.4253,9.434,116300.0
2009-12-15 14:40:00,10.83,10.86,10.83,10.85,91500.0,9.434,9.4601,9.434,9.4514,91500.0
2009-12-15 14:50:00,10.86,10.86,10.8,10.81,250800.0,9.4601,9.4601,9.4078,9.4166,250800.0
2009-12-15 15:00:00,10.82,10.82,10.79,10.79,410200.0,9.4253,9.4253,9.3991,9.3991,410200.0
2009-12-15 15:10:00,10.79,10.81,10.75,10.78,742800.0,9.3991,9.4166,9.3643,9.3904,742800.0
2009-12-15 15:20:00,10.78,10.78,10.74,10.77,189300.0,9.3904,9.3904,9.3556,9.3817,189300.0
2009-12-15 15:30:00,10.77,10.8,10.75,10.78,363600.0,9.3817,9.4078,9.3643,9.3904,363600.0
2009-12-15 15:40:00,10.77,10.78,10.73,10.74,228400.0,9.3817,9.3904,9.3469,9.3556,228400.0
2009-12-15 15:50:00,10.73,10.78,10.73,10.76,737800.0,9.3469,9.3904,9.3469,9.373,737800.0
2009-12-16 09:30:00,10.76,10.91,10.76,10.84,318600.0,9.373,9.5037,9.373,9.4427,318600.0
2009-12-16 09:40:00,10.83,10.95,10.83,10.95,131700.0,9.434,9.5385,9.434,9.5385,131700.0
2009-12-16 09:50:00,10.95,10.95,10.91,10.92,160900.0,9.5385,9.5385,9.5037,9.5124,160900.0
2009-12-16 10:00:00,10.93,10.93,10.91,10.92,125400.0,9.5211,9.5211,9.5037,9.5124,125400.0
2009-12-16 10:10:00,10.92,10.96,10.92,10.95,203800.0,9.5124,9.5472,9.5124,9.5385,203800.0
2009-12-16 10:20:00,10.94,10.97,10.92,10.96,274700.0,9.5298,9.5559,9.5124,9.5472,274700.0
2009-12-16 10:30:00,10.97,11.01,10.92,10.92,363700.0,9.5559,9.5908,9.5124,9.5124,363700.0
2009-12-16 10:40:00,10.92,10.97,10.9,10.97,401300.0,9.5124,9.5559,9.495,9.5559,401300.0
2009-12-16 10:50:00,10.97,11.0,10.96,11.0,152700.0,9.5559,9.5821,9.5472,9.5821,152700.0
2009-12-16 11:00:00,11.0,11.0,10.94,10.97,211000.0,9.5821,9.5821,9.5298,9.5559,211000.0
2009-12-16 11:10:00,10.97,11.0,10.96,11.0,147300.0,9.5559,9.5821,9.5472,9.5821,147300.0
2009-12-16 11:20:00,11.0,11.02,10.99,11.0,116600.0,9.5821,9.5995,9.5734,9.5821,116600.0
2009-12-16 11:30:00,11.0,11.08,11.0,11.07,271500.0,9.5821,9.6518,9.5821,9.643,271500.0
2009-12-16 11:40:00,11.08,11.08,11.03,11.04,125800.0,9.6518,9.6518,9.6082,9.6169,125800.0
2009-12-16 11:50:00,11.03,11.08,11.03,11.07,471100.0,9.6082,9.6518,9.6082,9.643,471100.0
2009-12-16 12:00:00,11.08,11.08,11.06,11.06,139000.0,9.6518,9.6518,9.6343,9.6343,139000.0
2009-12-16 12:10:00,11.07,11.07,11.05,11.07,132800.0,9.643,9.643,9.6256,9.643,132800.0
2009-12-16 12:20:00,11.07,11.13,11.06,11.13,213100.0,9.643,9.6953,9.6343,9.6953,213100.0
2009-12-16 12:30:00,11.12,11.14,11.12,11.14,75300.0,9.6866,9.704,9.6866,9.704,75300.0
2009-12-16 12:40:00,11.14,11.15,11.13,11.15,97700.0,9.704,9.7127,9.6953,9.7127,97700.0
2009-12-16 12:50:00,11.15,11.17,11.14,11.16,135700.0,9.7127,9.7302,9.704,9.7214,135700.0
2009-12-16 13:00:00,11.15,11.18,11.15,11.15,224500.0,9.7127,9.7389,9.7127,9.7127,224500.0
2009-12-16 13:10:00,11.15,11.16,11.13,11.14,160500.0,9.7127,9.7214,9.6953,9.704,160500.0
2009-12-16 13:20:00,11.14,11.17,11.14,11.15,113900.0,9.704,9.7302,9.704,9.7127,113900.0
2009-12-16 13:30:00,11.15,11.16,11.14,11.15,88200.0,9.7127,9.7214,9.704,9.7127,88200.0
2009-12-16 13:40:00,11.16,11.16,11.11,11.15,179800.0,9.7214,9.7214,9.6779,9.7127,179800.0
2009-12-16 13:50:00,11.15,11.15,11.1,11.11,111100.0,9.7127,9.7127,9.6692,9.6779,111100.0
2009-12-16 14:00:00,11.1,11.15,11.1,11.14,124700.0,9.6692,9.7127,9.6692,9.704,124700.0
2009-12-16 14:10:00,11.15,11.21,11.14,11.2,232400.0,9.7127,9.765,9.704,9.7563,232400.0
2009-12-16 14:20:00,11.19,11.2,11.15,11.19,227800.0,9.7476,9.7563,9.7127,9.7476,227800.0
2009-12-16 14:30:00,11.19,11.21,11.18,11.19,107500.0,9.7476,9.765,9.7389,9.7476,107500.0
2009-12-16 14:40:00,11.2,11.21,11.18,11.18,245700.0,9.7563,9.765,9.7389,9.7389,245700.0
2009-12-16 14:50:00,11.18,11.19,11.16,11.18,223400.0,9.7389,9.7476,9.7214,9.7389,223400.0
2009-12-16 15:00:00,11.18,11.18,11.13,11.17,336100.0,9.7389,9.7389,9.6953,9.7302,336100.0
2009-12-16 15:10:00,11.17,11.21,11.15,11.21,311600.0,9.7302,9.765,9.7127,9.765,311600.0
2009-12-16 15:20:00,11.2,11.21,11.18,11.18,248000.0,9.7563,9.765,9.7389,9.7389,248000.0
2009-12-16 15:30:00,11.17,11.23,11.17,11.21,429100.0,9.7302,9.7824,9.7302,9.765,429100.0
2009-12-16 15:40:00,11.21,11.25,11.2,11.23,387600.0,9.765,9.7998,9.7563,9.7824,387600.0
2009-12-16 15:50:00,11.23,11.23,11.19,11.2,947900.0,9.7824,9.7824,9.7476,9.7563,947900.0
2009-12-17 09:30:00,11.08,11.3,11.05,11.29,575100.0,9.6518,9.8434,9.6256,9.8347,575100.0
2009-12-17 09:40:00,11.29,11.39,11.27,11.32,1316700.0,9.8347,9.9218,9.8173,9.8608,1316700.0
2009-12-17 09:50:00,11.32,11.33,11.19,11.19,1172100.0,9.8608,9.8695,9.7476,9.7476,1172100.0
2009-12-17 10:00:00,11.19,11.25,11.12,11.2,618800.0,9.7476,9.7998,9.6866,9.7563,618800.0
2009-12-17 10:10:00,11.2,11.23,11.15,11.18,245700.0,9.7563,9.7824,9.7127,9.7389,245700.0
2009-12-17 10:20:00,11.18,11.25,11.18,11.23,423600.0,9.7389,9.7998,9.7389,9.7824,423600.0
2009-12-17 10:30:00,11.23,11.23,11.18,11.19,265700.0,9.7824,9.7824,9.7389,9.7476,265700.0
2009-12-17 10:40:00,11.19,11.24,11.18,11.23,275200.0,9.7476,9.7911,9.7389,9.7824,275200.0
2009-12-17 10:50:00,11.23,11.23,11.2,11.21,322500.0,9.7824,9.7824,9.7563,9.765,322500.0
2009-12-17 11:00:00,11.22,11.26,11.2,11.2,342300.0,9.7737,9.8085,9.7563,9.7563,342300.0
2009-12-17 11:10:00,11.2,11.22,11.18,11.19,742700.0,9.7563,9.7737,9.7389,9.7476,742700.0
2009-12-17 11:20:00,11.2,11.2,11.17,11.18,286500.0,9.7563,9.7563,9.7302,9.7389,286500.0
2009-12-17 11:30:00,11.19,11.25,11.18,11.25,734600.0,9.7476,9.7998,9.7389,9.7998,734600.0
2009-12-17 11:40:00,11.24,11.27,11.23,11.25,207300.0,9.7911,9.8173,9.7824,9.7998,207300.0
2009-12-17 11:50:00,11.25,11.31,11.25,11.3,246700.0,9.7998,9.8521,9.7998,9.8434,246700.0
2009-12-17 12:00:00,11.29,11.3,11.25,11.3,283700.0,9.8347,9.8434,9.7998,9.8434,283700.0
2009-12-17 12:10:00,11.3,11.33,11.29,11.29,252100.0,9.8434,9.8695,9.8347,9.8347,252100.0
2009-12-17 12:20:00,11.3,11.31,11.22,11.23,873000.0,9.8434,9.8521,9.7737,9.7824,873000.0
2009-12-17 12:30:00,11.23,11.24,11.21,11.23,317800.0,9.7824,9.7911,9.765,9.7824,317800.0
2009-12-17 12:40:00,11.23,11.23,11.13,11.14,454500.0,9.7824,9.7824,9.6953,9.704,454500.0
2009-12-17 12:50:00,11.14,11.2,11.14,11.19,210900.0,9.704,9.7563,9.704,9.7476,210900.0
2009-12-17 13:00:00,11.2,11.21,11.19,11.2,60000.0,9.7563,9.765,9.7476,9.7563,60000.0
2009-12-17 13:10:00,11.2,11.21,11.2,11.21,47800.0,9.7563,9.765,9.7563,9.765,47800.0
2009-12-17 13:20:00,11.21,11.25,11.2,11.24,102000.0,9.765,9.7998,9.7563,9.7911,102000.0
2009-12-17 13:30:00,11.24,11.25,11.24,11.24,64100.0,9.7911,9.7998,9.7911,9.7911,64100.0
2009-12-17 13:40:00,11.25,11.25,11.24,11.25,68800.0,9.7998,9.7998,9.7911,9.7998,68800.0
2009-12-17 13:50:00,11.25,11.28,11.2,11.21,408800.0,9.7998,9.826,9.7563,9.765,408800.0
2009-12-17 14:00:00,11.22,11.22,11.19,11.22,99800.0,9.7737,9.7737,9.7476,9.7737,99800.0
2009-12-17 14:10:00,11.21,11.22,11.19,11.2,182200.0,9.765,9.7737,9.7476,9.7563,182200.0
2009-12-17 14:20:00,11.21,11.23,11.19,11.19,269000.0,9.765,9.7824,9.7476,9.7476,269000.0
2009-12-17 14:30:00,11.19,11.22,11.19,11.22,203600.0,9.7476,9.7737,9.7476,9.7737,203600.0
2009-12-17 14:40:00,11.22,11.23,11.2,11.22,576600.0,9.7737,9.7824,9.7563,9.7737,576600.0
2009-12-17 14:50:00,11.22,11.28,11.22,11.23,327400.0,9.7737,9.826,9.7737,9.7824,327400.0
2009-12-17 15:00:00,11.24,11.26,11.21,11.21,401200.0,9.7911,9.8085,9.765,9.765,401200.0
2009-12-17 15:10:00,11.21,11.23,11.2,11.22,206300.0,9.765,9.7824,9.7563,9.7737,206300.0
2009-12-17 15:20:00,11.22,11.25,11.21,11.23,248300.0,9.7737,9.7998,9.765,9.7824,248300.0
2009-12-17 15:30:00,11.24,11.28,11.23,11.27,292600.0,9.7911,9.826,9.7824,9.8173,292600.0
2009-12-17 15:40:00,11.27,11.32,11.26,11.3,630300.0,9.8173,9.8608,9.8085,9.8434,630300.0
2009-12-17 15:50:00,11.3,11.31,11.27,11.29,869100.0,9.8434,9.8521,9.8173,9.8347,869100.0
2009-12-18 09:30:00,11.29,11.31,11.2,11.22,1312400.0,9.8347,9.8521,9.7563,9.7737,1312400.0
2009-12-18 09:40:00,11.21,11.29,11.19,11.29,270000.0,9.765,9.8347,9.7476,9.8347,270000.0
2009-12-18 09:50:00,11.28,11.29,11.2,11.2,192500.0,9.826,9.8347,9.7563,9.7563,192500.0
2009-12-18 10:00:00,11.21,11.22,11.2,11.2,235300.0,9.765,9.7737,9.7563,9.7563,235300.0
2009-12-18 10:10:00,11.2,11.22,11.19,11.2,738100.0,9.7563,9.7737,9.7476,9.7563,738100.0
2009-12-18 10:20:00,11.2,11.21,11.19,11.19,347200.0,9.7563,9.765,9.7476,9.7476,347200.0
2009-12-18 10:30:00,11.19,11.21,11.19,11.19,207000.0,9.7476,9.765,9.7476,9.7476,207000.0
2009-12-18 10:40:00,11.19,11.2,11.15,11.15,366300.0,9.7476,9.7563,9.7127,9.7127,366300.0
2009-12-18 10:50:00,11.15,11.16,11.13,11.13,359500.0,9.7127,9.7214,9.6953,9.6953,359500.0
2009-12-18 11:00:00,11.13,11.14,11.02,11.02,471900.0,9.6953,9.704,9.5995,9.5995,471900.0
2009-12-18 11:10:00,11.02,11.05,10.99,11.04,305400.0,9.5995,9.6256,9.5734,9.6169,305400.0
2009-12-18 11:20:00,11.04,11.07,11.03,11.05,144300.0,9.6169,9.643,9.6082,9.6256,144300.0
2009-12-18 11:30:00,11.06,11.07,11.02,11.02,165000.0,9.6343,9.643,9.5995,9.5995,165000.0
2009-12-18 11:40:00,11.02,11.03,11.01,11.02,106500.0,9.5995,9.6082,9.5908,9.5995,106500.0
2009-12-18 11:50:00,11.03,11.07,11.02,11.06,123200.0,9.6082,9.643,9.5995,9.6343,123200.0
2009-12-18 12:00:00,11.06,11.11,11.06,11.1,122100.0,9.6343,9.6779,9.6343,9.6692,122100.0
2009-12-18 12:10:00,11.11,11.14,11.11,11.13,122500.0,9.6779,9.704,9.6779,9.6953,122500.0
2009-12-18 12:20:00,11.13,11.16,11.13,11.15,75900.0,9.6953,9.7214,9.6953,9.7127,75900.0
2009-12-18 12:30:00,11.16,11.16,11.12,11.12,127600.0,9.7214,9.7214,9.6866,9.6866,127600.0
2009-12-18 12:40:00,11.13,11.14,11.11,11.11,100000.0,9.6953,9.704,9.6779,9.6779,100000.0
2009-12-18 12:50:00,11.11,11.14,11.11,11.14,99500.0,9.6779,9.704,9.6779,9.704,99500.0
2009-12-18 13:00:00,11.13,11.14,11.11,11.13,96200.0,9.6953,9.704,9.6779,9.6953,96200.0
2009-12-18 13:10:00,11.13,11.17,11.13,11.17,61800.0,9.6953,9.7302,9.6953,9.7302,61800.0
2009-12-18 13:20:00,11.17,11.19,11.15,11.18,102100.0,9.7302,9.7476,9.7127,9.7389,102100.0
2009-12-18 13:30:00,11.19,11.21,11.18,11.21,95500.0,9.7476,9.765,9.7389,9.765,95500.0
2009-12-18 13:40:00,11.21,11.21,11.2,11.21,32800.0,9.765,9.765,9.7563,9.765,32800.0
2009-12-18 13:50:00,11.21,11.27,11.2,11.27,270300.0,9.765,9.8173,9.7563,9.8173,270300.0
2009-12-18 14:00:00,11.27,11.28,11.25,11.25,139900.0,9.8173,9.826,9.7998,9.7998,139900.0
2009-12-18 14:10:00,11.26,11.3,11.25,11.3,276600.0,9.8085,9.8434,9.7998,9.8434,276600.0
2009-12-18 14:20:00,11.3,11.33,11.3,11.33,121700.0,9.8434,9.8695,9.8434,9.8695,121700.0
2009-12-18 14:30:00,11.33,11.33,11.29,11.3,142400.0,9.8695,9.8695,9.8347,9.8434,142400.0
2009-12-18 14:40:00,11.3,11.3,11.27,11.27,279600.0,9.8434,9.8434,9.8173,9.8173,279600.0
2009-12-18 14:50:00,11.27,11.3,11.27,11.28,144800.0,9.8173,9.8434,9.8173,9.826,144800.0
2009-12-18 15:00:00,11.28,11.29,11.26,11.26,162500.0,9.826,9.8347,9.8085,9.8085,162500.0
2009-12-18 15:10:00,11.26,11.28,11.24,11.27,564800.0,9.8085,9.826,9.7911,9.8173,564800.0
2009-12-18 15:20:00,11.28,11.28,11.24,11.26,229000.0,9.826,9.826,9.7911,9.8085,229000.0
2009-12-18 15:30:00,11.26,11.26,11.21,11.21,352300.0,9.8085,9.8085,9.765,9.765,352300.0
2009-12-18 15:40:00,11.21,11.26,11.2,11.24,428400.0,9.765,9.8085,9.7563,9.7911,428400.0
2009-12-18 15:50:00,11.24,11.26,11.23,11.26,493200.0,9.7911,9.8085,9.7824,9.8085,493200.0
2009-12-21 09:30:00,11.23,11.39,11.23,11.39,295900.0,9.7824,9.9218,9.7824,9.9218,295900.0
2009-12-21 09:40:00,11.38,11.39,11.32,11.33,235600.0,9.9131,9.9218,9.8608,9.8695,235600.0
2009-12-21 09:50:00,11.33,11.33,11.25,11.26,234600.0,9.8695,9.8695,9.7998,9.8085,234600.0
2009-12-21 10:00:00,11.25,11.33,11.22,11.29,319800.0,9.7998,9.8695,9.7737,9.8347,319800.0
2009-12-21 10:10:00,11.29,11.31,11.29,11.3,99600.0,9.8347,9.8521,9.8347,9.8434,99600.0
2009-12-21 10:20:00,11.31,11.32,11.27,11.31,191200.0,9.8521,9.8608,9.8173,9.8521,191200.0
2009-12-21 10:30:00,11.31,11.32,11.29,11.29,127000.0,9.8521,9.8608,9.8347,9.8347,127000.0
2009-12-21 10:40:00,11.3,11.3,11.25,11.25,140300.0,9.8434,9.8434,9.7998,9.7998,140300.0
2009-12-21 10:50:00,11.26,11.27,11.21,11.27,503000.0,9.8085,9.8173,9.765,9.8173,503000.0
2009-12-21 11:00:00,11.26,11.29,11.26,11.29,109900.0,9.8085,9.8347,9.8085,9.8347,109900.0
2009-12-21 11:10:00,11.28,11.3,11.25,11.3,217700.0,9.826,9.8434,9.7998,9.8434,217700.0
2009-12-21 11:20:00,11.3,11.34,11.3,11.31,240100.0,9.8434,9.8782,9.8434,9.8521,240100.0
2009-12-21 11:30:00,11.32,11.33,11.28,11.31,198900.0,9.8608,9.8695,9.826,9.8521,198900.0
2009-12-21 11:40:00,11.31,11.31,11.26,11.26,128700.0,9.8521,9.8521,9.8085,9.8085,128700.0
2009-12-21 11:50:00,11.26,11.27,11.24,11.24,109200.0,9.8085,9.8173,9.7911,9.7911,109200.0
2009-12-21 12:00:00,11.24,11.25,11.24,11.24,73200.0,9.7911,9.7998,9.7911,9.7911,73200.0
2009-12-21 12:10:00,11.24,11.3,11.24,11.3,227200.0,9.7911,9.8434,9.7911,9.8434,227200.0
2009-12-21 12:20:00,11.3,11.32,11.26,11.27,202100.0,9.8434,9.8608,9.8085,9.8173,202100.0
2009-12-21 12:30:00,11.27,11.3,11.25,11.29,117500.0,9.8173,9.8434,9.7998,9.8347,117500.0
2009-12-21 12:40:00,11.3,11.31,11.25,11.3,221400.0,9.8434,9.8521,9.7998,9.8434,221400.0
2009-12-21 12:50:00,11.3,11.33,11.29,11.29,137400.0,9.8434,9.8695,9.8347,9.8347,137400.0
2009-12-21 13:00:00,11.29,11.34,11.28,11.33,382900.0,9.8347,9.8782,9.826,9.8695,382900.0
2009-12-21 13:10:00,11.33,11.34,11.31,11.32,188300.0,9.8695,9.8782,9.8521,9.8608,188300.0
2009-12-21 13:20:00,11.31,11.32,11.3,11.31,137600.0,9.8521,9.8608,9.8434,9.8521,137600.0
2009-12-21 13:30:00,11.31,11.32,11.29,11.29,163900.0,9.8521,9.8608,9.8347,9.8347,163900.0
2009-12-21 13:40:00,11.29,11.32,11.28,11.31,132000.0,9.8347,9.8608,9.826,9.8521,132000.0
2009-12-21 13:50:00,11.3,11.31,11.28,11.3,101400.0,9.8434,9.8521,9.826,9.8434,101400.0
2009-12-21 14:00:00,11.29,11.34,11.29,11.34,119700.0,9.8347,9.8782,9.8347,9.8782,119700.0
2009-12-21 14:10:00,11.33,11.35,11.33,11.35,115000.0,9.8695,9.8869,9.8695,9.8869,115000.0
2009-12-21 14:20:00,11.35,11.35,11.31,11.32,111600.0,9.8869,9.8869,9.8521,9.8608,111600.0
2009-12-21 14:30:00,11.32,11.33,11.31,11.33,87700.0,9.8608,9.8695,9.8521,9.8695,87700.0
2009-12-21 14:40:00,11.33,11.33,11.27,11.28,181500.0,9.8695,9.8695,9.8173,9.826,181500.0
2009-12-21 14:50:00,11.28,11.3,11.26,11.29,227700.0,9.826,9.8434,9.8085,9.8347,227700.0
2009-12-21 15:00:00,11.3,11.3,11.24,11.24,142000.0,9.8434,9.8434,9.7911,9.7911,142000.0
2009-12-21 15:10:00,11.25,11.25,11.19,11.19,309900.0,9.7998,9.7998,9.7476,9.7476,309900.0
2009-12-21 15:20:00,11.19,11.27,11.19,11.24,325900.0,9.7476,9.8173,9.7476,9.7911,325900.0
2009-12-21 15:30:00,11.24,11.31,11.24,11.3,219000.0,9.7911,9.8521,9.7911,9.8434,219000.0
2009-12-21 15:40:00,11.3,11.3,11.27,11.29,311700.0,9.8434,9.8434,9.8173,9.8347,311700.0
2009-12-21 15:50:00,11.3,11.32,11.27,11.31,686100.0,9.8434,9.8608,9.8173,9.8521,686100.0
2009-12-22 09:30:00,11.33,11.4,11.33,11.4,150000.0,9.8695,9.9305,9.8695,9.9305,150000.0
2009-12-22 09:40:00,11.4,11.49,11.38,11.49,261500.0,9.9305,10.0089,9.9131,10.0089,261500.0
2009-12-22 09:50:00,11.5,11.53,11.45,11.49,343800.0,10.0176,10.0437,9.9741,10.0089,343800.0
2009-12-22 10:00:00,11.49,11.59,11.48,11.59,231000.0,10.0089,10.096,10.0002,10.096,231000.0
2009-12-22 10:10:00,11.59,11.59,11.51,11.56,337200.0,10.096,10.096,10.0263,10.0699,337200.0
2009-12-22 10:20:00,11.56,11.67,11.56,11.67,573700.0,10.0699,10.1657,10.0699,10.1657,573700.0
2009-12-22 10:30:00,11.67,11.75,11.65,11.7,557100.0,10.1657,10.2354,10.1483,10.1918,557100.0
2009-12-22 10:40:00,11.7,11.78,11.67,11.67,361900.0,10.1918,10.2615,10.1657,10.1657,361900.0
2009-12-22 10:50:00,11.68,11.73,11.66,11.7,212000.0,10.1744,10.218,10.157,10.1918,212000.0
2009-12-22 11:00:00,11.69,11.7,11.64,11.66,235500.0,10.1831,10.1918,10.1396,10.157,235500.0
2009-12-22 11:10:00,11.66,11.66,11.58,11.58,248200.0,10.157,10.157,10.0873,10.0873,248200.0
2009-12-22 11:20:00,11.58,11.58,11.52,11.53,256300.0,10.0873,10.0873,10.035,10.0437,256300.0
2009-12-22 11:30:00,11.52,11.55,11.49,11.55,200000.0,10.035,10.0612,10.0089,10.0612,200000.0
2009-12-22 11:40:00,11.55,11.55,11.53,11.55,118200.0,10.0612,10.0612,10.0437,10.0612,118200.0
2009-12-22 11:50:00,11.54,11.58,11.52,11.56,213900.0,10.0525,10.0873,10.035,10.0699,213900.0
2009-12-22 12:00:00,11.57,11.57,11.52,11.54,101300.0,10.0786,10.0786,10.035,10.0525,101300.0
2009-12-22 12:10:00,11.55,11.55,11.53,11.54,70700.0,10.0612,10.0612,10.0437,10.0525,70700.0
2009-12-22 12:20:00,11.53,11.56,11.49,11.5,167400.0,10.0437,10.0699,10.0089,10.0176,167400.0
2009-12-22 12:30:00,11.51,11.53,11.49,11.5,139800.0,10.0263,10.0437,10.0089,10.0176,139800.0
2009-12-22 12:40:00,11.49,11.57,11.49,11.56,196500.0,10.0089,10.0786,10.0089,10.0699,196500.0
2009-12-22 12:50:00,11.55,11.58,11.53,11.54,149200.0,10.0612,10.0873,10.0437,10.0525,149200.0
2009-12-22 13:00:00,11.55,11.58,11.54,11.54,153300.0,10.0612,10.0873,10.0525,10.0525,153300.0
2009-12-22 13:10:00,11.55,11.57,11.54,11.56,227500.0,10.0612,10.0786,10.0525,10.0699,227500.0
2009-12-22 13:20:00,11.56,11.56,11.55,11.56,88700.0,10.0699,10.0699,10.0612,10.0699,88700.0
2009-12-22 13:30:00,11.56,11.56,11.48,11.5,256700.0,10.0699,10.0699,10.0002,10.0176,256700.0
2009-12-22 13:40:00,11.51,11.52,11.5,11.51,107600.0,10.0263,10.035,10.0176,10.0263,107600.0
2009-12-22 13:50:00,11.51,11.53,11.5,11.53,99900.0,10.0263,10.0437,10.0176,10.0437,99900.0
2009-12-22 14:00:00,11.53,11.53,11.52,11.53,47500.0,10.0437,10.0437,10.035,10.0437,47500.0
2009-12-22 14:10:00,11.53,11.56,11.52,11.56,150600.0,10.0437,10.0699,10.035,10.0699,150600.0
2009-12-22 14:20:00,11.56,11.56,11.55,11.56,88300.0,10.0699,10.0699,10.0612,10.0699,88300.0
2009-12-22 14:30:00,11.56,11.56,11.55,11.56,53600.0,10.0699,10.0699,10.0612,10.0699,53600.0
2009-12-22 14:40:00,11.55,11.56,11.5,11.5,260700.0,10.0612,10.0699,10.0176,10.0176,260700.0
2009-12-22 14:50:00,11.51,11.52,11.48,11.5,200100.0,10.0263,10.035,10.0002,10.0176,200100.0
2009-12-22 15:00:00,11.5,11.51,11.48,11.49,248900.0,10.0176,10.0263,10.0002,10.0089,248900.0
2009-12-22 15:10:00,11.49,11.5,11.48,11.5,132700.0,10.0089,10.0176,10.0002,10.0176,132700.0
2009-12-22 15:20:00,11.5,11.5,11.47,11.48,221000.0,10.0176,10.0176,9.9915,10.0002,221000.0
2009-12-22 15:30:00,11.48,11.5,11.46,11.47,277000.0,10.0002,10.0176,9.9828,9.9915,277000.0
2009-12-22 15:40:00,11.46,11.47,11.43,11.45,386900.0,9.9828,9.9915,9.9566,9.9741,386900.0
2009-12-22 15:50:00,11.45,11.48,11.44,11.45,637900.0,9.9741,10.0002,9.9653,9.9741,637900.0
2009-12-23 09:30:00,11.49,11.6,11.43,11.57,308400.0,10.0089,10.1047,9.9566,10.0786,308400.0
2009-12-23 09:40:00,11.57,11.58,11.49,11.55,242300.0,10.0786,10.0873,10.0089,10.0612,242300.0
2009-12-23 09:50:00,11.55,11.55,11.42,11.46,306300.0,10.0612,10.0612,9.9479,9.9828,306300.0
2009-12-23 10:00:00,11.46,11.46,11.38,11.39,263000.0,9.9828,9.9828,9.9131,9.9218,263000.0
2009-12-23 10:10:00,11.4,11.43,11.33,11.33,252400.0,9.9305,9.9566,9.8695,9.8695,252400.0
2009-12-23 10:20:00,11.33,11.35,11.32,11.35,145900.0,9.8695,9.8869,9.8608,9.8869,145900.0
2009-12-23 10:30:00,11.35,11.37,11.32,11.35,296000.0,9.8869,9.9044,9.8608,9.8869,296000.0
2009-12-23 10:40:00,11.35,11.4,11.34,11.38,182000.0,9.8869,9.9305,9.8782,9.9131,182000.0
2009-12-23 10:50:00,11.39,11.44,11.37,11.44,159700.0,9.9218,9.9653,9.9044,9.9653,159700.0
2009-12-23 11:00:00,11.44,11.45,11.42,11.44,153400.0,9.9653,9.9741,9.9479,9.9653,153400.0
2009-12-23 11:10:00,11.44,11.5,11.43,11.5,158000.0,9.9653,10.0176,9.9566,10.0176,158000.0
2009-12-23 11:20:00,11.5,11.51,11.48,11.5,106100.0,10.0176,10.0263,10.0002,10.0176,106100.0
2009-12-23 11:30:00,11.49,11.5,11.49,11.5,74400.0,10.0089,10.0176,10.0089,10.0176,74400.0
2009-12-23 11:40:00,11.5,11.54,11.49,11.54,142000.0,10.0176,10.0525,10.0089,10.0525,142000.0
2009-12-23 11:50:00,11.54,11.56,11.53,11.54,126200.0,10.0525,10.0699,10.0437,10.0525,126200.0
2009-12-23 12:00:00,11.54,11.55,11.53,11.53,82800.0,10.0525,10.0612,10.0437,10.0437,82800.0
2009-12-23 12:10:00,11.53,11.55,11.48,11.55,156500.0,10.0437,10.0612,10.0002,10.0612,156500.0
2009-12-23 12:20:00,11.55,11.61,11.55,11.61,146600.0,10.0612,10.1134,10.0612,10.1134,146600.0
2009-12-23 12:30:00,11.6,11.65,11.6,11.64,105800.0,10.1047,10.1483,10.1047,10.1396,105800.0
2009-12-23 12:40:00,11.64,11.65,11.63,11.65,89900.0,10.1396,10.1483,10.1309,10.1483,89900.0
2009-12-23 12:50:00,11.65,11.65,11.6,11.61,103400.0,10.1483,10.1483,10.1047,10.1134,103400.0
2009-12-23 13:00:00,11.61,11.62,11.57,11.57,92400.0,10.1134,10.1221,10.0786,10.0786,92400.0
2009-12-23 13:10:00,11.57,11.58,11.55,11.58,105000.0,10.0786,10.0873,10.0612,10.0873,105000.0
2009-12-23 13:20:00,11.57,11.6,11.56,11.57,86900.0,10.0786,10.1047,10.0699,10.0786,86900.0
2009-12-23 13:30:00,11.57,11.58,11.56,11.57,66000.0,10.0786,10.0873,10.0699,10.0786,66000.0
2009-12-23 13:40:00,11.57,11.58,11.56,11.57,63000.0,10.0786,10.0873,10.0699,10.0786,63000.0
2009-12-23 13:50:00,11.58,11.58,11.57,11.58,38700.0,10.0873,10.0873,10.0786,10.0873,38700.0
2009-12-23 14:00:00,11.57,11.62,11.57,11.62,109000.0,10.0786,10.1221,10.0786,10.1221,109000.0
2009-12-23 14:10:00,11.63,11.64,11.62,11.64,46600.0,10.1309,10.1396,10.1221,10.1396,46600.0
2009-12-23 14:20:00,11.64,11.64,11.6,11.61,89000.0,10.1396,10.1396,10.1047,10.1134,89000.0
2009-12-23 14:30:00,11.62,11.66,11.61,11.66,93500.0,10.1221,10.157,10.1134,10.157,93500.0
2009-12-23 14:40:00,11.66,11.66,11.65,11.66,44500.0,10.157,10.157,10.1483,10.157,44500.0
2009-12-23 14:50:00,11.66,11.66,11.61,11.61,119300.0,10.157,10.157,10.1134,10.1134,119300.0
2009-12-23 15:00:00,11.61,11.63,11.58,11.58,161100.0,10.1134,10.1309,10.0873,10.0873,161100.0
2009-12-23 15:10:00,11.59,11.65,11.58,11.65,286700.0,10.096,10.1483,10.0873,10.1483,286700.0
2009-12-23 15:20:00,11.65,11.65,11.59,11.61,140100.0,10.1483,10.1483,10.096,10.1134,140100.0
2009-12-23 15:30:00,11.61,11.63,11.6,11.62,173200.0,10.1134,10.1309,10.1047,10.1221,173200.0
2009-12-23 15:40:00,11.62,11.64,11.59,11.62,283200.0,10.1221,10.1396,10.096,10.1221,283200.0
2009-12-23 15:50:00,11.61,11.65,11.59,11.63,412600.0,10.1134,10.1483,10.096,10.1309,412600.0
2009-12-24 09:30:00,11.62,11.71,11.61,11.62,173900.0,10.1221,10.2005,10.1134,10.1221,173900.0
2009-12-24 09:40:00,11.63,11.66,11.58,11.6,118200.0,10.1309,10.157,10.0873,10.1047,118200.0
2009-12-24 09:50:00,11.6,11.62,11.58,11.61,87700.0,10.1047,10.1221,10.0873,10.1134,87700.0
2009-12-24 10:00:00,11.62,11.69,11.6,11.63,225800.0,10.1221,10.1831,10.1047,10.1309,225800.0
2009-12-24 10:10:00,11.64,11.65,11.6,11.61,151300.0,10.1396,10.1483,10.1047,10.1134,151300.0
2009-12-24 10:20:00,11.62,11.65,11.58,11.58,126900.0,10.1221,10.1483,10.0873,10.0873,126900.0
2009-12-24 10:30:00,11.58,11.58,11.52,11.53,97800.0,10.0873,10.0873,10.035,10.0437,97800.0
2009-12-24 10:40:00,11.52,11.54,11.52,11.54,49300.0,10.035,10.0525,10.035,10.0525,49300.0
2009-12-24 10:50:00,11.54,11.55,11.51,11.53,152100.0,10.0525,10.0612,10.0263,10.0437,152100.0
2009-12-24 11:00:00,11.54,11.54,11.49,11.49,134000.0,10.0525,10.0525,10.0089,10.0089,134000.0
2009-12-24 11:10:00,11.49,11.5,11.47,11.47,72800.0,10.0089,10.0176,9.9915,9.9915,72800.0
2009-12-24 11:20:00,11.47,11.5,11.47,11.48,32100.0,9.9915,10.0176,9.9915,10.0002,32100.0
2009-12-24 11:30:00,11.49,11.5,11.42,11.42,133100.0,10.0089,10.0176,9.9479,9.9479,133100.0
2009-12-24 11:40:00,11.42,11.45,11.42,11.44,64000.0,9.9479,9.9741,9.9479,9.9653,64000.0
2009-12-24 11:50:00,11.44,11.46,11.44,11.44,95300.0,9.9653,9.9828,9.9653,9.9653,95300.0
2009-12-24 12:00:00,11.45,11.49,11.44,11.48,66500.0,9.9741,10.0089,9.9653,10.0002,66500.0
2009-12-24 12:10:00,11.49,11.51,11.48,11.5,126400.0,10.0089,10.0263,10.0002,10.0176,126400.0
2009-12-24 12:20:00,11.5,11.52,11.49,11.52,72100.0,10.0176,10.035,10.0089,10.035,72100.0
2009-12-24 12:30:00,11.52,11.53,11.51,11.53,45300.0,10.035,10.0437,10.0263,10.0437,45300.0
2009-12-24 12:40:00,11.53,11.54,11.51,11.53,145500.0,10.0437,10.0525,10.0263,10.0437,145500.0
2009-12-24 12:50:00,11.53,11.55,11.52,11.54,93900.0,10.0437,10.0612,10.035,10.0525,93900.0
2009-12-28 09:30:00,11.33,11.57,11.33,11.54,347200.0,9.8695,10.0786,9.8695,10.0525,347200.0
2009-12-28 09:40:00,11.53,11.55,11.5,11.54,324400.0,10.0437,10.0612,10.0176,10.0525,324400.0
2009-12-28 09:50:00,11.54,11.55,11.5,11.54,222600.0,10.0525,10.0612,10.0176,10.0525,222600.0
2009-12-28 10:00:00,11.54,11.56,11.52,11.54,163900.0,10.0525,10.0699,10.035,10.0525,163900.0
2009-12-28 10:10:00,11.54,11.6,11.54,11.59,199300.0,10.0525,10.1047,10.0525,10.096,199300.0
2009-12-28 10:20:00,11.58,11.6,11.54,11.54,87500.0,10.0873,10.1047,10.0525,10.0525,87500.0
2009-12-28 10:30:00,11.55,11.56,11.49,11.49,105800.0,10.0612,10.0699,10.0089,10.0089,105800.0
2009-12-28 10:40:00,11.48,11.49,11.46,11.47,58500.0,10.0002,10.0089,9.9828,9.9915,58500.0
2009-12-28 10:50:00,11.47,11.49,11.47,11.47,69900.0,9.9915,10.0089,9.9915,9.9915,69900.0
2009-12-28 11:00:00,11.48,11.49,11.43,11.49,95300.0,10.0002,10.0089,9.9566,10.0089,95300.0
2009-12-28 11:10:00,11.48,11.5,11.48,11.48,53400.0,10.0002,10.0176,10.0002,10.0002,53400.0
2009-12-28 11:20:00,11.48,11.49,11.47,11.47,37200.0,10.0002,10.0089,9.9915,9.9915,37200.0
2009-12-28 11:30:00,11.48,11.48,11.47,11.47,40900.0,10.0002,10.0002,9.9915,9.9915,40900.0
2009-12-28 11:40:00,11.47,11.48,11.43,11.43,118300.0,9.9915,10.0002,9.9566,9.9566,118300.0
2009-12-28 11:50:00,11.43,11.45,11.43,11.43,64600.0,9.9566,9.9741,9.9566,9.9566,64600.0
2009-12-28 12:00:00,11.42,11.43,11.41,11.41,31200.0,9.9479,9.9566,9.9392,9.9392,31200.0
2009-12-28 12:10:00,11.41,11.42,11.41,11.41,33200.0,9.9392,9.9479,9.9392,9.9392,33200.0
2009-12-28 12:20:00,11.42,11.42,11.41,11.42,31800.0,9.9479,9.9479,9.9392,9.9479,31800.0
2009-12-28 12:30:00,11.42,11.42,11.41,11.41,18400.0,9.9479,9.9479,9.9392,9.9392,18400.0
2009-12-28 12:40:00,11.41,11.43,11.41,11.43,24900.0,9.9392,9.9566,9.9392,9.9566,24900.0
2009-12-28 12:50:00,11.43,11.45,11.42,11.43,110600.0,9.9566,9.9741,9.9479,9.9566,110600.0
2009-12-28 13:00:00,11.43,11.44,11.42,11.43,52400.0,9.9566,9.9653,9.9479,9.9566,52400.0
2009-12-28 13:10:00,11.44,11.45,11.43,11.44,48000.0,9.9653,9.9741,9.9566,9.9653,48000.0
2009-12-28 13:20:00,11.44,11.45,11.43,11.44,101500.0,9.9653,9.9741,9.9566,9.9653,101500.0
2009-12-28 13:30:00,11.44,11.45,11.43,11.43,79200.0,9.9653,9.9741,9.9566,9.9566,79200.0
2009-12-28 13:40:00,11.43,11.44,11.4,11.4,73600.0,9.9566,9.9653,9.9305,9.9305,73600.0
2009-12-28 13:50:00,11.4,11.41,11.4,11.4,38300.0,9.9305,9.9392,9.9305,9.9305,38300.0
2009-12-28 14:00:00,11.4,11.42,11.36,11.37,194700.0,9.9305,9.9479,9.8957,9.9044,194700.0
2009-12-28 14:10:00,11.37,11.37,11.32,11.33,190900.0,9.9044,9.9044,9.8608,9.8695,190900.0
2009-12-28 14:20:00,11.32,11.33,11.29,11.29,136400.0,9.8608,9.8695,9.8347,9.8347,136400.0
2009-12-28 14:30:00,11.29,11.31,11.28,11.3,182000.0,9.8347,9.8521,9.826,9.8434,182000.0
2009-12-28 14:40:00,11.31,11.32,11.28,11.32,116200.0,9.8521,9.8608,9.826,9.8608,116200.0
2009-12-28 14:50:00,11.32,11.33,11.31,11.32,64900.0,9.8608,9.8695,9.8521,9.8608,64900.0
2009-12-28 15:00:00,11.32,11.33,11.31,11.32,89600.0,9.8608,9.8695,9.8521,9.8608,89600.0
2009-12-28 15:10:00,11.33,11.35,11.32,11.35,53300.0,9.8695,9.8869,9.8608,9.8869,53300.0
2009-12-28 15:20:00,11.35,11.37,11.34,11.35,140400.0,9.8869,9.9044,9.8782,9.8869,140400.0
2009-12-28 15:30:00,11.36,11.39,11.35,11.39,91000.0,9.8957,9.9218,9.8869,9.9218,91000.0
2009-12-28 15:40:00,11.39,11.44,11.38,11.43,172900.0,9.9218,9.9653,9.9131,9.9566,172900.0
2009-12-28 15:50:00,11.42,11.45,11.41,11.44,382600.0,9.9479,9.9741,9.9392,9.9653,382600.0
2009-12-29 09:30:00,11.5,11.51,11.35,11.42,368700.0,10.0176,10.0263,9.8869,9.9479,368700.0
2009-12-29 09:40:00,11.42,11.43,11.33,11.38,156500.0,9.9479,9.9566,9.8695,9.9131,156500.0
2009-12-29 09:50:00,11.38,11.41,11.38,11.4,162100.0,9.9131,9.9392,9.9131,9.9305,162100.0
2009-12-29 10:00:00,11.4,11.44,11.39,11.42,105200.0,9.9305,9.9653,9.9218,9.9479,105200.0
2009-12-29 10:10:00,11.42,11.45,11.42,11.44,133000.0,9.9479,9.9741,9.9479,9.9653,133000.0
2009-12-29 10:20:00,11.44,11.45,11.42,11.44,70700.0,9.9653,9.9741,9.9479,9.9653,70700.0
2009-12-29 10:30:00,11.43,11.44,11.42,11.43,40800.0,9.9566,9.9653,9.9479,9.9566,40800.0
2009-12-29 10:40:00,11.43,11.44,11.4,11.43,87200.0,9.9566,9.9653,9.9305,9.9566,87200.0
2009-12-29 10:50:00,11.42,11.44,11.42,11.43,97000.0,9.9479,9.9653,9.9479,9.9566,97000.0
2009-12-29 11:00:00,11.43,11.44,11.42,11.44,152600.0,9.9566,9.9653,9.9479,9.9653,152600.0
2009-12-29 11:10:00,11.45,11.45,11.41,11.41,159900.0,9.9741,9.9741,9.9392,9.9392,159900.0
2009-12-29 11:20:00,11.41,11.42,11.4,11.41,61700.0,9.9392,9.9479,9.9305,9.9392,61700.0
2009-12-29 11:30:00,11.4,11.43,11.39,11.39,59400.0,9.9305,9.9566,9.9218,9.9218,59400.0
2009-12-29 11:40:00,11.39,11.4,11.38,11.39,42000.0,9.9218,9.9305,9.9131,9.9218,42000.0
2009-12-29 11:50:00,11.39,11.4,11.37,11.38,118500.0,9.9218,9.9305,9.9044,9.9131,118500.0
2009-12-29 12:00:00,11.38,11.39,11.37,11.37,82100.0,9.9131,9.9218,9.9044,9.9044,82100.0
2009-12-29 12:10:00,11.37,11.37,11.35,11.37,127200.0,9.9044,9.9044,9.8869,9.9044,127200.0
2009-12-29 12:20:00,11.36,11.37,11.35,11.37,199200.0,9.8957,9.9044,9.8869,9.9044,199200.0
2009-12-29 12:30:00,11.37,11.39,11.36,11.39,32100.0,9.9044,9.9218,9.8957,9.9218,32100.0
2009-12-29 12:40:00,11.39,11.45,11.38,11.45,216500.0,9.9218,9.9741,9.9131,9.9741,216500.0
2009-12-29 12:50:00,11.46,11.46,11.4,11.41,113100.0,9.9828,9.9828,9.9305,9.9392,113100.0
2009-12-29 13:00:00,11.4,11.42,11.4,11.42,46500.0,9.9305,9.9479,9.9305,9.9479,46500.0
2009-12-29 13:10:00,11.42,11.42,11.4,11.4,73600.0,9.9479,9.9479,9.9305,9.9305,73600.0
2009-12-29 13:20:00,11.41,11.43,11.4,11.43,85100.0,9.9392,9.9566,9.9305,9.9566,85100.0
2009-12-29 13:30:00,11.42,11.44,11.42,11.44,24900.0,9.9479,9.9653,9.9479,9.9653,24900.0
2009-12-29 13:40:00,11.44,11.45,11.42,11.43,104800.0,9.9653,9.9741,9.9479,9.9566,104800.0
2009-12-29 13:50:00,11.43,11.44,11.42,11.44,72900.0,9.9566,9.9653,9.9479,9.9653,72900.0
2009-12-29 14:00:00,11.43,11.44,11.42,11.43,89900.0,9.9566,9.9653,9.9479,9.9566,89900.0
2009-12-29 14:10:00,11.43,11.44,11.42,11.44,65800.0,9.9566,9.9653,9.9479,9.9653,65800.0
2009-12-29 14:20:00,11.43,11.44,11.43,11.44,22200.0,9.9566,9.9653,9.9566,9.9653,22200.0
2009-12-29 14:30:00,11.44,11.44,11.43,11.44,25300.0,9.9653,9.9653,9.9566,9.9653,25300.0
2009-12-29 14:40:00,11.43,11.44,11.41,11.42,79600.0,9.9566,9.9653,9.9392,9.9479,79600.0
2009-12-29 14:50:00,11.43,11.43,11.4,11.41,57500.0,9.9566,9.9566,9.9305,9.9392,57500.0
2009-12-29 15:00:00,11.41,11.44,11.4,11.41,152200.0,9.9392,9.9653,9.9305,9.9392,152200.0
2009-12-29 15:10:00,11.41,11.43,11.4,11.41,72500.0,9.9392,9.9566,9.9305,9.9392,72500.0
2009-12-29 15:20:00,11.42,11.43,11.4,11.43,74300.0,9.9479,9.9566,9.9305,9.9566,74300.0
2009-12-29 15:30:00,11.42,11.43,11.4,11.4,75100.0,9.9479,9.9566,9.9305,9.9305,75100.0
2009-12-29 15:40:00,11.41,11.43,11.4,11.43,142100.0,9.9392,9.9566,9.9305,9.9566,142100.0
2009-12-29 15:50:00,11.43,11.43,11.41,11.41,295500.0,9.9566,9.9566,9.9392,9.9392,295500.0
2009-12-30 09:30:00,11.39,11.39,11.26,11.34,133200.0,9.9218,9.9218,9.8085,9.8782,133200.0
2009-12-30 09:40:00,11.34,11.38,11.3,11.32,206800.0,9.8782,9.9131,9.8434,9.8608,206800.0
2009-12-30 09:50:00,11.32,11.37,11.31,11.35,215100.0,9.8608,9.9044,9.8521,9.8869,215100.0
2009-12-30 10:00:00,11.35,11.36,11.28,11.29,171300.0,9.8869,9.8957,9.826,9.8347,171300.0
2009-12-30 10:10:00,11.28,11.34,11.28,11.33,144300.0,9.826,9.8782,9.826,9.8695,144300.0
2009-12-30 10:20:00,11.32,11.35,11.31,11.31,89700.0,9.8608,9.8869,9.8521,9.8521,89700.0
2009-12-30 10:30:00,11.32,11.34,11.28,11.28,157500.0,9.8608,9.8782,9.826,9.826,157500.0
2009-12-30 10:40:00,11.3,11.31,11.26,11.28,102000.0,9.8434,9.8521,9.8085,9.826,102000.0
2009-12-30 10:50:00,11.28,11.31,11.28,11.29,58400.0,9.826,9.8521,9.826,9.8347,58400.0
2009-12-30 11:00:00,11.3,11.33,11.29,11.32,80000.0,9.8434,9.8695,9.8347,9.8608,80000.0
2009-12-30 11:10:00,11.32,11.33,11.31,11.32,94300.0,9.8608,9.8695,9.8521,9.8608,94300.0
2009-12-30 11:20:00,11.31,11.34,11.31,11.32,84000.0,9.8521,9.8782,9.8521,9.8608,84000.0
2009-12-30 11:30:00,11.32,11.33,11.31,11.33,23400.0,9.8608,9.8695,9.8521,9.8695,23400.0
2009-12-30 11:40:00,11.33,11.34,11.32,11.34,89800.0,9.8695,9.8782,9.8608,9.8782,89800.0
2009-12-30 11:50:00,11.33,11.4,11.33,11.36,259900.0,9.8695,9.9305,9.8695,9.8957,259900.0
2009-12-30 12:00:00,11.36,11.38,11.36,11.37,72700.0,9.8957,9.9131,9.8957,9.9044,72700.0
2009-12-30 12:10:00,11.37,11.37,11.35,11.36,72100.0,9.9044,9.9044,9.8869,9.8957,72100.0
2009-12-30 12:20:00,11.37,11.37,11.35,11.36,94100.0,9.9044,9.9044,9.8869,9.8957,94100.0
2009-12-30 12:30:00,11.35,11.36,11.35,11.35,50400.0,9.8869,9.8957,9.8869,9.8869,50400.0
2009-12-30 12:40:00,11.35,11.35,11.34,11.34,41000.0,9.8869,9.8869,9.8782,9.8782,41000.0
2009-12-30 12:50:00,11.35,11.35,11.34,11.34,57500.0,9.8869,9.8869,9.8782,9.8782,57500.0
2009-12-30 13:00:00,11.34,11.36,11.34,11.34,69300.0,9.8782,9.8957,9.8782,9.8782,69300.0
2009-12-30 13:10:00,11.34,11.35,11.33,11.34,55100.0,9.8782,9.8869,9.8695,9.8782,55100.0
2009-12-30 13:20:00,11.34,11.35,11.34,11.34,17200.0,9.8782,9.8869,9.8782,9.8782,17200.0
2009-12-30 13:30:00,11.34,11.35,11.34,11.34,20100.0,9.8782,9.8869,9.8782,9.8782,20100.0
2009-12-30 13:40:00,11.35,11.35,11.34,11.34,43400.0,9.8869,9.8869,9.8782,9.8782,43400.0
2009-12-30 13:50:00,11.34,11.35,11.28,11.29,101100.0,9.8782,9.8869,9.826,9.8347,101100.0
2009-12-30 14:00:00,11.29,11.34,11.28,11.34,77000.0,9.8347,9.8782,9.826,9.8782,77000.0
2009-12-30 14:10:00,11.33,11.34,11.32,11.32,67100.0,9.8695,9.8782,9.8608,9.8608,67100.0
2009-12-30 14:20:00,11.32,11.34,11.32,11.34,133800.0,9.8608,9.8782,9.8608,9.8782,133800.0
2009-12-30 14:30:00,11.33,11.34,11.32,11.33,88100.0,9.8695,9.8782,9.8608,9.8695,88100.0
2009-12-30 14:40:00,11.33,11.34,11.32,11.34,104100.0,9.8695,9.8782,9.8608,9.8782,104100.0
2009-12-30 14:50:00,11.34,11.34,11.32,11.32,52300.0,9.8782,9.8782,9.8608,9.8608,52300.0
2009-12-30 15:00:00,11.32,11.33,11.3,11.32,95900.0,9.8608,9.8695,9.8434,9.8608,95900.0
2009-12-30 15:10:00,11.31,11.33,11.3,11.32,95100.0,9.8521,9.8695,9.8434,9.8608,95100.0
2009-12-30 15:20:00,11.32,11.33,11.32,11.33,80700.0,9.8608,9.8695,9.8608,9.8695,80700.0
2009-12-30 15:30:00,11.33,11.34,11.31,11.33,139100.0,9.8695,9.8782,9.8521,9.8695,139100.0
2009-12-30 15:40:00,11.32,11.36,11.32,11.35,248900.0,9.8608,9.8957,9.8608,9.8869,248900.0
2009-12-30 15:50:00,11.36,11.38,11.34,11.37,271200.0,9.8957,9.9131,9.8782,9.9044,271200.0
2009-12-31 09:30:00,11.38,11.47,11.3,11.46,148200.0,9.9131,9.9915,9.8434,9.9828,148200.0
2009-12-31 09:40:00,11.45,11.5,11.44,11.5,148200.0,9.9741,10.0176,9.9653,10.0176,148200.0
2009-12-31 09:50:00,11.5,11.5,11.45,11.45,188300.0,10.0176,10.0176,9.9741,9.9741,188300.0
2009-12-31 10:00:00,11.46,11.51,11.45,11.51,114000.0,9.9828,10.0263,9.9741,10.0263,114000.0
2009-12-31 10:10:00,11.51,11.51,11.49,11.5,100700.0,10.0263,10.0263,10.0089,10.0176,100700.0
2009-12-31 10:20:00,11.49,11.51,11.49,11.5,104300.0,10.0089,10.0263,10.0089,10.0176,104300.0
2009-12-31 10:30:00,11.5,11.5,11.44,11.47,440800.0,10.0176,10.0176,9.9653,9.9915,440800.0
2009-12-31 10:40:00,11.47,11.52,11.46,11.52,83400.0,9.9915,10.035,9.9828,10.035,83400.0
2009-12-31 10:50:00,11.51,11.53,11.51,11.52,84300.0,10.0263,10.0437,10.0263,10.035,84300.0
2009-12-31 11:00:00,11.52,11.53,11.49,11.49,46100.0,10.035,10.0437,10.0089,10.0089,46100.0
2009-12-31 11:10:00,11.5,11.52,11.47,11.47,54700.0,10.0176,10.035,9.9915,9.9915,54700.0
2009-12-31 11:20:00,11.47,11.49,11.47,11.47,40000.0,9.9915,10.0089,9.9915,9.9915,40000.0
2009-12-31 11:30:00,11.46,11.47,11.46,11.46,16000.0,9.9828,9.9915,9.9828,9.9828,16000.0
2009-12-31 11:40:00,11.46,11.48,11.46,11.47,29800.0,9.9828,10.0002,9.9828,9.9915,29800.0
2009-12-31 11:50:00,11.48,11.48,11.46,11.46,48500.0,10.0002,10.0002,9.9828,9.9828,48500.0
2009-12-31 12:00:00,11.46,11.47,11.46,11.47,46300.0,9.9828,9.9915,9.9828,9.9915,46300.0
2009-12-31 12:10:00,11.47,11.47,11.44,11.44,49500.0,9.9915,9.9915,9.9653,9.9653,49500.0
2009-12-31 12:20:00,11.44,11.46,11.44,11.46,40100.0,9.9653,9.9828,9.9653,9.9828,40100.0
2009-12-31 12:30:00,11.46,11.46,11.45,11.46,19500.0,9.9828,9.9828,9.9741,9.9828,19500.0
2009-12-31 12:40:00,11.45,11.48,11.45,11.48,59900.0,9.9741,10.0002,9.9741,10.0002,59900.0
2009-12-31 12:50:00,11.48,11.49,11.47,11.48,25800.0,10.0002,10.0089,9.9915,10.0002,25800.0
2009-12-31 13:00:00,11.49,11.49,11.48,11.48,17000.0,10.0089,10.0089,10.0002,10.0002,17000.0
2009-12-31 13:10:00,11.49,11.49,11.46,11.47,82300.0,10.0089,10.0089,9.9828,9.9915,82300.0
2009-12-31 13:20:00,11.47,11.5,11.46,11.5,61700.0,9.9915,10.0176,9.9828,10.0176,61700.0
2009-12-31 13:30:00,11.5,11.5,11.49,11.5,22700.0,10.0176,10.0176,10.0089,10.0176,22700.0
2009-12-31 13:40:00,11.5,11.5,11.48,11.48,40200.0,10.0176,10.0176,10.0002,10.0002,40200.0
2009-12-31 13:50:00,11.49,11.49,11.47,11.48,31500.0,10.0089,10.0089,9.9915,10.0002,31500.0
2009-12-31 14:00:00,11.47,11.48,11.47,11.47,50100.0,9.9915,10.0002,9.9915,9.9915,50100.0
2009-12-31 14:10:00,11.47,11.48,11.44,11.44,127600.0,9.9915,10.0002,9.9653,9.9653,127600.0
2009-12-31 14:20:00,11.45,11.49,11.44,11.49,179300.0,9.9741,10.0089,9.9653,10.0089,179300.0
2009-12-31 14:30:00,11.49,11.51,11.48,11.5,153300.0,10.0089,10.0263,10.0002,10.0176,153300.0
2009-12-31 14:40:00,11.5,11.5,11.44,11.47,459900.0,10.0176,10.0176,9.9653,9.9915,459900.0
2009-12-31 14:50:00,11.47,11.49,11.46,11.48,812100.0,9.9915,10.0089,9.9828,10.0002,812100.0
2009-12-31 15:00:00,11.49,11.51,11.45,11.5,365600.0,10.0089,10.0263,9.9741,10.0176,365600.0
2009-12-31 15:10:00,11.5,11.52,11.49,11.52,208000.0,10.0176,10.035,10.0089,10.035,208000.0
2009-12-31 15:20:00,11.52,11.52,11.51,11.52,49100.0,10.035,10.035,10.0263,10.035,49100.0
2009-12-31 15:30:00,11.52,11.52,11.46,11.48,459700.0,10.035,10.035,9.9828,10.0002,459700.0
2009-12-31 15:40:00,11.48,11.48,11.45,11.46,172800.0,10.0002,10.0002,9.9741,9.9828,172800.0
2009-12-31 15:50:00,11.46,11.46,11.44,11.44,313400.0,9.9828,9.9828,9.9653,9.9653,313400.0
2010-01-04 09:30:00,11.41,11.46,11.32,11.33,365400.0,9.9392,9.9828,9.8608,9.8695,365400.0
2010-01-04 09:40:00,11.32,11.34,11.28,11.31,331500.0,9.8608,9.8782,9.826,9.8521,331500.0
2010-01-04 09:50:00,11.32,11.35,11.21,11.27,389100.0,9.8608,9.8869,9.765,9.8173,389100.0
2010-01-04 10:00:00,11.27,11.29,11.22,11.22,251800.0,9.8173,9.8347,9.7737,9.7737,251800.0
2010-01-04 10:10:00,11.23,11.25,11.21,11.21,243100.0,9.7824,9.7998,9.765,9.765,243100.0
2010-01-04 10:20:00,11.21,11.23,11.18,11.21,290200.0,9.765,9.7824,9.7389,9.765,290200.0
2010-01-04 10:30:00,11.22,11.24,11.21,11.22,155400.0,9.7737,9.7911,9.765,9.7737,155400.0
2010-01-04 10:40:00,11.22,11.22,11.19,11.19,173700.0,9.7737,9.7737,9.7476,9.7476,173700.0
2010-01-04 10:50:00,11.2,11.2,11.16,11.16,294200.0,9.7563,9.7563,9.7214,9.7214,294200.0
2010-01-04 11:00:00,11.17,11.19,11.15,11.17,174900.0,9.7302,9.7476,9.7127,9.7302,174900.0
2010-01-04 11:10:00,11.16,11.17,11.13,11.13,215400.0,9.7214,9.7302,9.6953,9.6953,215400.0
2010-01-04 11:20:00,11.14,11.15,11.1,11.11,200600.0,9.704,9.7127,9.6692,9.6779,200600.0
2010-01-04 11:30:00,11.12,11.13,11.09,11.11,192600.0,9.6866,9.6953,9.6605,9.6779,192600.0
2010-01-04 11:40:00,11.11,11.17,11.1,11.13,1342600.0,9.6779,9.7302,9.6692,9.6953,1342600.0
2010-01-04 11:50:00,11.13,11.14,11.11,11.14,91300.0,9.6953,9.704,9.6779,9.704,91300.0
2010-01-04 12:00:00,11.13,11.15,11.12,11.14,124200.0,9.6953,9.7127,9.6866,9.704,124200.0
2010-01-04 12:10:00,11.13,11.18,11.13,11.18,89300.0,9.6953,9.7389,9.6953,9.7389,89300.0
2010-01-04 12:20:00,11.17,11.2,11.17,11.17,250400.0,9.7302,9.7563,9.7302,9.7302,250400.0
2010-01-04 12:30:00,11.18,11.22,11.17,11.22,220300.0,9.7389,9.7737,9.7302,9.7737,220300.0
2010-01-04 12:40:00,11.22,11.22,11.17,11.19,173000.0,9.7737,9.7737,9.7302,9.7476,173000.0
2010-01-04 12:50:00,11.18,11.2,11.18,11.2,76500.0,9.7389,9.7563,9.7389,9.7563,76500.0
2010-01-04 13:00:00,11.2,11.21,11.16,11.17,201800.0,9.7563,9.765,9.7214,9.7302,201800.0
2010-01-04 13:10:00,11.16,11.17,11.16,11.16,17800.0,9.7214,9.7302,9.7214,9.7214,17800.0
2010-01-04 13:20:00,11.17,11.21,11.15,11.17,531800.0,9.7302,9.765,9.7127,9.7302,531800.0
2010-01-04 13:30:00,11.17,11.2,11.17,11.18,57300.0,9.7302,9.7563,9.7302,9.7389,57300.0
2010-01-04 13:40:00,11.18,11.19,11.11,11.12,465200.0,9.7389,9.7476,9.6779,9.6866,465200.0
2010-01-04 13:50:00,11.12,11.17,11.11,11.14,154200.0,9.6866,9.7302,9.6779,9.704,154200.0
2010-01-04 14:00:00,11.14,11.15,11.14,11.14,29900.0,9.704,9.7127,9.704,9.704,29900.0
2010-01-04 14:10:00,11.15,11.15,11.12,11.14,100000.0,9.7127,9.7127,9.6866,9.704,100000.0
2010-01-04 14:20:00,11.13,11.14,11.12,11.13,84500.0,9.6953,9.704,9.6866,9.6953,84500.0
2010-01-04 14:30:00,11.13,11.16,11.12,11.15,71400.0,9.6953,9.7214,9.6866,9.7127,71400.0
2010-01-04 14:40:00,11.15,11.17,11.14,11.15,106100.0,9.7127,9.7302,9.704,9.7127,106100.0
2010-01-04 14:50:00,11.15,11.16,11.13,11.13,103400.0,9.7127,9.7214,9.6953,9.6953,103400.0
2010-01-04 15:00:00,11.14,11.16,11.13,11.14,123600.0,9.704,9.7214,9.6953,9.704,123600.0
2010-01-04 15:10:00,11.14,11.15,11.13,11.15,125700.0,9.704,9.7127,9.6953,9.7127,125700.0
2010-01-04 15:20:00,11.15,11.16,11.14,11.16,96800.0,9.7127,9.7214,9.704,9.7214,96800.0
2010-01-04 15:30:00,11.16,11.18,11.15,11.16,190000.0,9.7214,9.7389,9.7127,9.7214,190000.0
2010-01-04 15:40:00,11.15,11.19,11.15,11.19,317500.0,9.7127,9.7476,9.7127,9.7476,317500.0
2010-01-04 15:50:00,11.18,11.2,11.18,11.2,323700.0,9.7389,9.7563,9.7389,9.7563,323700.0
2010-01-05 09:30:00,11.24,11.62,11.18,11.61,655800.0,9.7911,10.1221,9.7389,10.1134,655800.0
2010-01-05 09:40:00,11.61,11.7,11.57,11.65,802300.0,10.1134,10.1918,10.0786,10.1483,802300.0
2010-01-05 09:50:00,11.65,11.68,11.57,11.64,594800.0,10.1483,10.1744,10.0786,10.1396,594800.0
2010-01-05 10:00:00,11.63,11.71,11.6,11.68,483900.0,10.1309,10.2005,10.1047,10.1744,483900.0
2010-01-05 10:10:00,11.69,11.74,11.67,11.7,580800.0,10.1831,10.2267,10.1657,10.1918,580800.0
2010-01-05 10:20:00,11.7,11.71,11.64,11.65,470200.0,10.1918,10.2005,10.1396,10.1483,470200.0
2010-01-05 10:30:00,11.65,11.66,11.62,11.62,336900.0,10.1483,10.157,10.1221,10.1221,336900.0
2010-01-05 10:40:00,11.63,11.69,11.63,11.67,230300.0,10.1309,10.1831,10.1309,10.1657,230300.0
2010-01-05 10:50:00,11.68,11.71,11.68,11.69,458600.0,10.1744,10.2005,10.1744,10.1831,458600.0
2010-01-05 11:00:00,11.7,11.71,11.67,11.7,261000.0,10.1918,10.2005,10.1657,10.1918,261000.0
2010-01-05 11:10:00,11.7,11.7,11.67,11.68,583400.0,10.1918,10.1918,10.1657,10.1744,583400.0
2010-01-05 11:20:00,11.68,11.7,11.67,11.69,582200.0,10.1744,10.1918,10.1657,10.1831,582200.0
2010-01-05 11:30:00,11.7,11.71,11.67,11.69,256900.0,10.1918,10.2005,10.1657,10.1831,256900.0
2010-01-05 11:40:00,11.7,11.71,11.69,11.69,645500.0,10.1918,10.2005,10.1831,10.1831,645500.0
2010-01-05 11:50:00,11.7,11.7,11.67,11.69,332200.0,10.1918,10.1918,10.1657,10.1831,332200.0
2010-01-05 12:00:00,11.69,11.7,11.67,11.67,94800.0,10.1831,10.1918,10.1657,10.1657,94800.0
2010-01-05 12:10:00,11.67,11.68,11.6,11.62,534700.0,10.1657,10.1744,10.1047,10.1221,534700.0
2010-01-05 12:20:00,11.62,11.64,11.61,11.61,119800.0,10.1221,10.1396,10.1134,10.1134,119800.0
2010-01-05 12:30:00,11.62,11.62,11.56,11.59,174600.0,10.1221,10.1221,10.0699,10.096,174600.0
2010-01-05 12:40:00,11.59,11.65,11.58,11.65,215800.0,10.096,10.1483,10.0873,10.1483,215800.0
2010-01-05 12:50:00,11.65,11.67,11.62,11.66,172300.0,10.1483,10.1657,10.1221,10.157,172300.0
2010-01-05 13:00:00,11.66,11.67,11.62,11.63,187100.0,10.157,10.1657,10.1221,10.1309,187100.0
2010-01-05 13:10:00,11.62,11.67,11.62,11.66,64000.0,10.1221,10.1657,10.1221,10.157,64000.0
2010-01-05 13:20:00,11.66,11.67,11.64,11.65,99800.0,10.157,10.1657,10.1396,10.1483,99800.0
2010-01-05 13:30:00,11.65,11.68,11.65,11.68,66700.0,10.1483,10.1744,10.1483,10.1744,66700.0
2010-01-05 13:40:00,11.68,11.7,11.68,11.7,73800.0,10.1744,10.1918,10.1744,10.1918,73800.0
2010-01-05 13:50:00,11.7,11.7,11.69,11.7,97800.0,10.1918,10.1918,10.1831,10.1918,97800.0
2010-01-05 14:00:00,11.7,11.75,11.69,11.75,229000.0,10.1918,10.2354,10.1831,10.2354,229000.0
2010-01-05 14:10:00,11.75,11.75,11.71,11.72,349700.0,10.2354,10.2354,10.2005,10.2093,349700.0
2010-01-05 14:20:00,11.71,11.75,11.71,11.75,153600.0,10.2005,10.2354,10.2005,10.2354,153600.0
2010-01-05 14:30:00,11.75,11.76,11.74,11.75,127900.0,10.2354,10.2441,10.2267,10.2354,127900.0
2010-01-05 14:40:00,11.75,11.76,11.72,11.73,223200.0,10.2354,10.2441,10.2093,10.218,223200.0
2010-01-05 14:50:00,11.72,11.73,11.72,11.72,75700.0,10.2093,10.218,10.2093,10.2093,75700.0
2010-01-05 15:00:00,11.72,11.73,11.72,11.73,76700.0,10.2093,10.218,10.2093,10.218,76700.0
2010-01-05 15:10:00,11.73,11.75,11.72,11.74,290500.0,10.218,10.2354,10.2093,10.2267,290500.0
2010-01-05 15:20:00,11.74,11.78,11.73,11.77,231100.0,10.2267,10.2615,10.218,10.2528,231100.0
2010-01-05 15:30:00,11.76,11.78,11.73,11.75,585800.0,10.2441,10.2615,10.218,10.2354,585800.0
2010-01-05 15:40:00,11.76,11.79,11.75,11.76,516800.0,10.2441,10.2702,10.2354,10.2441,516800.0
2010-01-05 15:50:00,11.77,11.78,11.75,11.76,685000.0,10.2528,10.2615,10.2354,10.2441,685000.0
2010-01-06 09:30:00,11.76,11.79,11.53,11.54,403100.0,10.2441,10.2702,10.0437,10.0525,403100.0
2010-01-06 09:40:00,11.54,11.75,11.54,11.75,711600.0,10.0525,10.2354,10.0525,10.2354,711600.0
2010-01-06 09:50:00,11.74,11.75,11.61,11.62,313500.0,10.2267,10.2354,10.1134,10.1221,313500.0
2010-01-06 10:00:00,11.62,11.69,11.59,11.67,537700.0,10.1221,10.1831,10.096,10.1657,537700.0
2010-01-06 10:10:00,11.66,11.7,11.65,11.66,488000.0,10.157,10.1918,10.1483,10.157,488000.0
2010-01-06 10:20:00,11.66,11.69,11.62,11.62,177400.0,10.157,10.1831,10.1221,10.1221,177400.0
2010-01-06 10:30:00,11.62,11.62,11.59,11.61,149700.0,10.1221,10.1221,10.096,10.1134,149700.0
2010-01-06 10:40:00,11.6,11.67,11.6,11.66,1213400.0,10.1047,10.1657,10.1047,10.157,1213400.0
2010-01-06 10:50:00,11.66,11.69,11.66,11.66,255100.0,10.157,10.1831,10.157,10.157,255100.0
2010-01-06 11:00:00,11.66,11.67,11.59,11.65,851400.0,10.157,10.1657,10.096,10.1483,851400.0
2010-01-06 11:10:00,11.64,11.67,11.6,11.63,231200.0,10.1396,10.1657,10.1047,10.1309,231200.0
2010-01-06 11:20:00,11.63,11.63,11.59,11.61,321400.0,10.1309,10.1309,10.096,10.1134,321400.0
2010-01-06 11:30:00,11.62,11.62,11.57,11.6,150200.0,10.1221,10.1221,10.0786,10.1047,150200.0
2010-01-06 11:40:00,11.59,11.6,11.56,11.58,187000.0,10.096,10.1047,10.0699,10.0873,187000.0
2010-01-06 11:50:00,11.57,11.58,11.55,11.56,170500.0,10.0786,10.0873,10.0612,10.0699,170500.0
2010-01-06 12:00:00,11.56,11.56,11.5,11.54,237800.0,10.0699,10.0699,10.0176,10.0525,237800.0
2010-01-06 12:10:00,11.53,11.54,11.5,11.51,243600.0,10.0437,10.0525,10.0176,10.0263,243600.0
2010-01-06 12:20:00,11.51,11.54,11.5,11.52,96200.0,10.0263,10.0525,10.0176,10.035,96200.0
2010-01-06 12:30:00,11.52,11.53,11.51,11.51,72100.0,10.035,10.0437,10.0263,10.0263,72100.0
2010-01-06 12:40:00,11.52,11.55,11.51,11.53,101200.0,10.035,10.0612,10.0263,10.0437,101200.0
2010-01-06 12:50:00,11.53,11.55,11.52,11.52,65300.0,10.0437,10.0612,10.035,10.035,65300.0
2010-01-06 13:00:00,11.53,11.56,11.52,11.53,64200.0,10.0437,10.0699,10.035,10.0437,64200.0
2010-01-06 13:10:00,11.53,11.56,11.52,11.56,59600.0,10.0437,10.0699,10.035,10.0699,59600.0
2010-01-06 13:20:00,11.55,11.56,11.53,11.55,47000.0,10.0612,10.0699,10.0437,10.0612,47000.0
2010-01-06 13:30:00,11.55,11.55,11.53,11.54,70800.0,10.0612,10.0612,10.0437,10.0525,70800.0
2010-01-06 13:40:00,11.53,11.55,11.53,11.53,157200.0,10.0437,10.0612,10.0437,10.0437,157200.0
2010-01-06 13:50:00,11.53,11.54,11.52,11.53,62200.0,10.0437,10.0525,10.035,10.0437,62200.0
2010-01-06 14:00:00,11.54,11.56,11.52,11.53,127600.0,10.0525,10.0699,10.035,10.0437,127600.0
2010-01-06 14:10:00,11.53,11.55,11.52,11.52,226800.0,10.0437,10.0612,10.035,10.035,226800.0
2010-01-06 14:20:00,11.52,11.55,11.52,11.53,94500.0,10.035,10.0612,10.035,10.0437,94500.0
2010-01-06 14:30:00,11.53,11.54,11.48,11.48,188600.0,10.0437,10.0525,10.0002,10.0002,188600.0
2010-01-06 14:40:00,11.48,11.5,11.48,11.5,87100.0,10.0002,10.0176,10.0002,10.0176,87100.0
2010-01-06 14:50:00,11.5,11.5,11.45,11.45,163400.0,10.0176,10.0176,9.9741,9.9741,163400.0
2010-01-06 15:00:00,11.46,11.46,11.42,11.43,186400.0,9.9828,9.9828,9.9479,9.9566,186400.0
2010-01-06 15:10:00,11.42,11.44,11.42,11.44,134100.0,9.9479,9.9653,9.9479,9.9653,134100.0
2010-01-06 15:20:00,11.43,11.44,11.4,11.44,211300.0,9.9566,9.9653,9.9305,9.9653,211300.0
2010-01-06 15:30:00,11.44,11.49,11.43,11.49,346900.0,9.9653,10.0089,9.9566,10.0089,346900.0
2010-01-06 15:40:00,11.49,11.5,11.44,11.44,183600.0,10.0089,10.0176,9.9653,9.9653,183600.0
2010-01-06 15:50:00,11.44,11.45,11.38,11.42,941800.0,9.9653,9.9741,9.9131,9.9479,941800.0
2010-01-07 09:30:00,11.39,11.55,11.27,11.55,651500.0,9.9218,10.0612,9.8173,10.0612,651500.0
2010-01-07 09:40:00,11.54,11.59,11.44,11.48,517800.0,10.0525,10.096,9.9653,10.0002,517800.0
2010-01-07 09:50:00,11.48,11.5,11.42,11.5,357500.0,10.0002,10.0176,9.9479,10.0176,357500.0
2010-01-07 10:00:00,11.5,11.63,11.5,11.6,399300.0,10.0176,10.1309,10.0176,10.1047,399300.0
2010-01-07 10:10:00,11.59,11.67,11.59,11.65,226800.0,10.096,10.1657,10.096,10.1483,226800.0
2010-01-07 10:20:00,11.65,11.74,11.64,11.71,390600.0,10.1483,10.2267,10.1396,10.2005,390600.0
2010-01-07 10:30:00,11.72,11.74,11.65,11.67,432900.0,10.2093,10.2267,10.1483,10.1657,432900.0
2010-01-07 10:40:00,11.67,11.68,11.63,11.64,691600.0,10.1657,10.1744,10.1309,10.1396,691600.0
2010-01-07 10:50:00,11.64,11.66,11.56,11.6,429800.0,10.1396,10.157,10.0699,10.1047,429800.0
2010-01-07 11:00:00,11.6,11.7,11.59,11.7,203400.0,10.1047,10.1918,10.096,10.1918,203400.0
2010-01-07 11:10:00,11.7,11.72,11.63,11.63,275100.0,10.1918,10.2093,10.1309,10.1309,275100.0
2010-01-07 11:20:00,11.63,11.64,11.56,11.59,271800.0,10.1309,10.1396,10.0699,10.096,271800.0
2010-01-07 11:30:00,11.58,11.65,11.57,11.57,228600.0,10.0873,10.1483,10.0786,10.0786,228600.0
2010-01-07 11:40:00,11.57,11.63,11.55,11.62,213700.0,10.0786,10.1309,10.0612,10.1221,213700.0
2010-01-07 11:50:00,11.62,11.67,11.62,11.64,434900.0,10.1221,10.1657,10.1221,10.1396,434900.0
2010-01-07 12:00:00,11.63,11.66,11.61,11.65,460200.0,10.1309,10.157,10.1134,10.1483,460200.0
2010-01-07 12:10:00,11.65,11.69,11.61,11.69,380100.0,10.1483,10.1831,10.1134,10.1831,380100.0
2010-01-07 12:20:00,11.68,11.69,11.64,11.67,184300.0,10.1744,10.1831,10.1396,10.1657,184300.0
2010-01-07 12:30:00,11.68,11.69,11.64,11.64,66100.0,10.1744,10.1831,10.1396,10.1396,66100.0
2010-01-07 12:40:00,11.64,11.65,11.61,11.64,73800.0,10.1396,10.1483,10.1134,10.1396,73800.0
2010-01-07 12:50:00,11.65,11.66,11.62,11.62,82400.0,10.1483,10.157,10.1221,10.1221,82400.0
2010-01-07 13:00:00,11.62,11.62,11.56,11.59,218200.0,10.1221,10.1221,10.0699,10.096,218200.0
2010-01-07 13:10:00,11.59,11.62,11.59,11.6,108600.0,10.096,10.1221,10.096,10.1047,108600.0
2010-01-07 13:20:00,11.6,11.6,11.58,11.6,37200.0,10.1047,10.1047,10.0873,10.1047,37200.0
2010-01-07 13:30:00,11.6,11.6,11.59,11.59,27800.0,10.1047,10.1047,10.096,10.096,27800.0
2010-01-07 13:40:00,11.6,11.6,11.57,11.58,117400.0,10.1047,10.1047,10.0786,10.0873,117400.0
2010-01-07 13:50:00,11.58,11.59,11.54,11.56,110800.0,10.0873,10.096,10.0525,10.0699,110800.0
2010-01-07 14:00:00,11.56,11.57,11.53,11.54,124500.0,10.0699,10.0786,10.0437,10.0525,124500.0
2010-01-07 14:10:00,11.54,11.55,11.51,11.51,107300.0,10.0525,10.0612,10.0263,10.0263,107300.0
2010-01-07 14:20:00,11.51,11.57,11.51,11.57,145600.0,10.0263,10.0786,10.0263,10.0786,145600.0
2010-01-07 14:30:00,11.57,11.6,11.56,11.59,107100.0,10.0786,10.1047,10.0699,10.096,107100.0
2010-01-07 14:40:00,11.59,11.61,11.59,11.6,119400.0,10.096,10.1134,10.096,10.1047,119400.0
2010-01-07 14:50:00,11.6,11.62,11.59,11.61,170900.0,10.1047,10.1221,10.096,10.1134,170900.0
2010-01-07 15:00:00,11.61,11.64,11.55,11.61,384800.0,10.1134,10.1396,10.0612,10.1134,384800.0
2010-01-07 15:10:00,11.61,11.63,11.59,11.6,135200.0,10.1134,10.1309,10.096,10.1047,135200.0
2010-01-07 15:20:00,11.6,11.64,11.59,11.63,168900.0,10.1047,10.1396,10.096,10.1309,168900.0
2010-01-07 15:30:00,11.63,11.63,11.6,11.6,128900.0,10.1309,10.1309,10.1047,10.1047,128900.0
2010-01-07 15:40:00,11.6,11.62,11.58,11.58,246000.0,10.1047,10.1221,10.0873,10.0873,246000.0
2010-01-07 15:50:00,11.59,11.59,11.58,11.59,301600.0,10.096,10.096,10.0873,10.096,301600.0
2010-01-08 09:30:00,11.54,11.64,11.52,11.56,353100.0,10.0525,10.1396,10.035,10.0699,353100.0
2010-01-08 09:40:00,11.56,11.6,11.5,11.58,239300.0,10.0699,10.1047,10.0176,10.0873,239300.0
2010-01-08 09:50:00,11.59,11.59,11.5,11.56,213400.0,10.096,10.096,10.0176,10.0699,213400.0
2010-01-08 10:00:00,11.56,11.56,11.48,11.48,236200.0,10.0699,10.0699,10.0002,10.0002,236200.0
2010-01-08 10:10:00,11.48,11.5,11.44,11.46,237600.0,10.0002,10.0176,9.9653,9.9828,237600.0
2010-01-08 10:20:00,11.46,11.47,11.44,11.44,159100.0,9.9828,9.9915,9.9653,9.9653,159100.0
2010-01-08 10:30:00,11.45,11.47,11.44,11.46,110500.0,9.9741,9.9915,9.9653,9.9828,110500.0
2010-01-08 10:40:00,11.46,11.48,11.44,11.45,98800.0,9.9828,10.0002,9.9653,9.9741,98800.0
2010-01-08 10:50:00,11.44,11.46,11.42,11.44,91700.0,9.9653,9.9828,9.9479,9.9653,91700.0
2010-01-08 11:00:00,11.45,11.45,11.42,11.42,41100.0,9.9741,9.9741,9.9479,9.9479,41100.0
2010-01-08 11:10:00,11.42,11.43,11.4,11.42,103400.0,9.9479,9.9566,9.9305,9.9479,103400.0
2010-01-08 11:20:00,11.43,11.43,11.37,11.38,111800.0,9.9566,9.9566,9.9044,9.9131,111800.0
2010-01-08 11:30:00,11.38,11.38,11.32,11.33,212400.0,9.9131,9.9131,9.8608,9.8695,212400.0
2010-01-08 11:40:00,11.34,11.38,11.33,11.38,124400.0,9.8782,9.9131,9.8695,9.9131,124400.0
2010-01-08 11:50:00,11.38,11.38,11.32,11.32,136300.0,9.9131,9.9131,9.8608,9.8608,136300.0
2010-01-08 12:00:00,11.33,11.34,11.32,11.33,90800.0,9.8695,9.8782,9.8608,9.8695,90800.0
2010-01-08 12:10:00,11.34,11.36,11.33,11.35,165200.0,9.8782,9.8957,9.8695,9.8869,165200.0
2010-01-08 12:20:00,11.35,11.42,11.35,11.39,149300.0,9.8869,9.9479,9.8869,9.9218,149300.0
2010-01-08 12:30:00,11.39,11.39,11.35,11.37,183000.0,9.9218,9.9218,9.8869,9.9044,183000.0
2010-01-08 12:40:00,11.37,11.4,11.33,11.34,112500.0,9.9044,9.9305,9.8695,9.8782,112500.0
2010-01-08 12:50:00,11.33,11.36,11.33,11.34,153700.0,9.8695,9.8957,9.8695,9.8782,153700.0
2010-01-08 13:00:00,11.34,11.35,11.32,11.34,112400.0,9.8782,9.8869,9.8608,9.8782,112400.0
2010-01-08 13:10:00,11.34,11.36,11.32,11.32,130100.0,9.8782,9.8957,9.8608,9.8608,130100.0
2010-01-08 13:20:00,11.32,11.33,11.29,11.31,142600.0,9.8608,9.8695,9.8347,9.8521,142600.0
2010-01-08 13:30:00,11.3,11.35,11.3,11.32,112000.0,9.8434,9.8869,9.8434,9.8608,112000.0
2010-01-08 13:40:00,11.32,11.36,11.32,11.32,154800.0,9.8608,9.8957,9.8608,9.8608,154800.0
2010-01-08 13:50:00,11.33,11.33,11.26,11.28,304800.0,9.8695,9.8695,9.8085,9.826,304800.0
2010-01-08 14:00:00,11.28,11.3,11.27,11.28,263000.0,9.826,9.8434,9.8173,9.826,263000.0
2010-01-08 14:10:00,11.28,11.28,11.26,11.27,89700.0,9.826,9.826,9.8085,9.8173,89700.0
2010-01-08 14:20:00,11.26,11.28,11.26,11.28,161200.0,9.8085,9.826,9.8085,9.826,161200.0
2010-01-08 14:30:00,11.27,11.28,11.26,11.28,114000.0,9.8173,9.826,9.8085,9.826,114000.0
2010-01-08 14:40:00,11.28,11.29,11.24,11.25,394900.0,9.826,9.8347,9.7911,9.7998,394900.0
2010-01-08 14:50:00,11.25,11.26,11.23,11.25,182400.0,9.7998,9.8085,9.7824,9.7998,182400.0
2010-01-08 15:00:00,11.24,11.29,11.24,11.28,184800.0,9.7911,9.8347,9.7911,9.826,184800.0
2010-01-08 15:10:00,11.29,11.31,11.28,11.3,193800.0,9.8347,9.8521,9.826,9.8434,193800.0
2010-01-08 15:20:00,11.3,11.35,11.3,11.34,188600.0,9.8434,9.8869,9.8434,9.8782,188600.0
2010-01-08 15:30:00,11.35,11.38,11.31,11.38,318900.0,9.8869,9.9131,9.8521,9.9131,318900.0
2010-01-08 15:40:00,11.38,11.38,11.34,11.35,464500.0,9.9131,9.9131,9.8782,9.8869,464500.0
2010-01-08 15:50:00,11.35,11.35,11.31,11.34,782200.0,9.8869,9.8869,9.8521,9.8782,782200.0
2010-01-11 09:30:00,11.35,11.57,11.35,11.48,325700.0,9.8869,10.0786,9.8869,10.0002,325700.0
2010-01-11 09:40:00,11.48,11.48,11.34,11.35,336700.0,10.0002,10.0002,9.8782,9.8869,336700.0
2010-01-11 09:50:00,11.35,11.35,11.23,11.27,464800.0,9.8869,9.8869,9.7824,9.8173,464800.0
2010-01-11 10:00:00,11.27,11.37,11.27,11.32,299600.0,9.8173,9.9044,9.8173,9.8608,299600.0
2010-01-11 10:10:00,11.31,11.43,11.31,11.4,233800.0,9.8521,9.9566,9.8521,9.9305,233800.0
2010-01-11 10:20:00,11.41,11.42,11.38,11.39,145400.0,9.9392,9.9479,9.9131,9.9218,145400.0
2010-01-11 10:30:00,11.39,11.4,11.34,11.35,201000.0,9.9218,9.9305,9.8782,9.8869,201000.0
2010-01-11 10:40:00,11.35,11.42,11.35,11.4,201600.0,9.8869,9.9479,9.8869,9.9305,201600.0
2010-01-11 10:50:00,11.4,11.41,11.38,11.41,114900.0,9.9305,9.9392,9.9131,9.9392,114900.0
2010-01-11 11:00:00,11.41,11.41,11.34,11.36,114700.0,9.9392,9.9392,9.8782,9.8957,114700.0
2010-01-11 11:10:00,11.35,11.38,11.35,11.36,70000.0,9.8869,9.9131,9.8869,9.8957,70000.0
2010-01-11 11:20:00,11.36,11.39,11.36,11.39,36300.0,9.8957,9.9218,9.8957,9.9218,36300.0
2010-01-11 11:30:00,11.39,11.39,11.36,11.38,75500.0,9.9218,9.9218,9.8957,9.9131,75500.0
2010-01-11 11:40:00,11.37,11.38,11.34,11.34,75400.0,9.9044,9.9131,9.8782,9.8782,75400.0
2010-01-11 11:50:00,11.35,11.37,11.34,11.35,38800.0,9.8869,9.9044,9.8782,9.8869,38800.0
2010-01-11 12:00:00,11.35,11.36,11.31,11.32,47900.0,9.8869,9.8957,9.8521,9.8608,47900.0
2010-01-11 12:10:00,11.31,11.33,11.3,11.32,54800.0,9.8521,9.8695,9.8434,9.8608,54800.0
2010-01-11 12:20:00,11.32,11.33,11.29,11.3,93300.0,9.8608,9.8695,9.8347,9.8434,93300.0
2010-01-11 12:30:00,11.3,11.3,11.29,11.3,25200.0,9.8434,9.8434,9.8347,9.8434,25200.0
2010-01-11 12:40:00,11.3,11.31,11.26,11.27,95600.0,9.8434,9.8521,9.8085,9.8173,95600.0
2010-01-11 12:50:00,11.28,11.3,11.28,11.28,79100.0,9.826,9.8434,9.826,9.826,79100.0
2010-01-11 13:00:00,11.28,11.34,11.28,11.34,51100.0,9.826,9.8782,9.826,9.8782,51100.0
2010-01-11 13:10:00,11.34,11.35,11.33,11.34,48500.0,9.8782,9.8869,9.8695,9.8782,48500.0
2010-01-11 13:20:00,11.34,11.34,11.33,11.33,36600.0,9.8782,9.8782,9.8695,9.8695,36600.0
2010-01-11 13:30:00,11.34,11.34,11.33,11.34,29300.0,9.8782,9.8782,9.8695,9.8782,29300.0
2010-01-11 13:40:00,11.33,11.35,11.33,11.35,58500.0,9.8695,9.8869,9.8695,9.8869,58500.0
2010-01-11 13:50:00,11.35,11.36,11.34,11.34,123500.0,9.8869,9.8957,9.8782,9.8782,123500.0
2010-01-11 14:00:00,11.34,11.35,11.33,11.33,56200.0,9.8782,9.8869,9.8695,9.8695,56200.0
2010-01-11 14:10:00,11.33,11.36,11.33,11.36,59100.0,9.8695,9.8957,9.8695,9.8957,59100.0
2010-01-11 14:20:00,11.36,11.39,11.35,11.38,120200.0,9.8957,9.9218,9.8869,9.9131,120200.0
2010-01-11 14:30:00,11.38,11.39,11.36,11.37,114300.0,9.9131,9.9218,9.8957,9.9044,114300.0
2010-01-11 14:40:00,11.37,11.39,11.37,11.38,62500.0,9.9044,9.9218,9.9044,9.9131,62500.0
2010-01-11 14:50:00,11.39,11.42,11.38,11.41,141600.0,9.9218,9.9479,9.9131,9.9392,141600.0
2010-01-11 15:00:00,11.41,11.44,11.41,11.43,133200.0,9.9392,9.9653,9.9392,9.9566,133200.0
2010-01-11 15:10:00,11.44,11.45,11.43,11.44,199300.0,9.9653,9.9741,9.9566,9.9653,199300.0
2010-01-11 15:20:00,11.45,11.46,11.44,11.44,278100.0,9.9741,9.9828,9.9653,9.9653,278100.0
2010-01-11 15:30:00,11.45,11.47,11.44,11.45,359600.0,9.9741,9.9915,9.9653,9.9741,359600.0
2010-01-11 15:40:00,11.45,11.48,11.44,11.47,333800.0,9.9741,10.0002,9.9653,9.9915,333800.0
2010-01-11 15:50:00,11.47,11.47,11.44,11.46,366800.0,9.9915,9.9915,9.9653,9.9828,366800.0
2010-01-12 09:30:00,11.37,11.43,11.33,11.34,238800.0,9.9044,9.9566,9.8695,9.8782,238800.0
2010-01-12 09:40:00,11.34,11.54,11.33,11.51,300400.0,9.8782,10.0525,9.8695,10.0263,300400.0
2010-01-12 09:50:00,11.51,11.56,11.49,11.56,171100.0,10.0263,10.0699,10.0089,10.0699,171100.0
2010-01-12 10:00:00,11.56,11.58,11.43,11.44,222100.0,10.0699,10.0873,9.9566,9.9653,222100.0
2010-01-12 10:10:00,11.45,11.48,11.41,11.45,103900.0,9.9741,10.0002,9.9392,9.9741,103900.0
2010-01-12 10:20:00,11.44,11.51,11.44,11.51,106700.0,9.9653,10.0263,9.9653,10.0263,106700.0
2010-01-12 10:30:00,11.5,11.54,11.5,11.54,131700.0,10.0176,10.0525,10.0176,10.0525,131700.0
2010-01-12 10:40:00,11.54,11.54,11.53,11.54,64200.0,10.0525,10.0525,10.0437,10.0525,64200.0
2010-01-12 10:50:00,11.53,11.53,11.44,11.45,149500.0,10.0437,10.0437,9.9653,9.9741,149500.0
2010-01-12 11:00:00,11.45,11.48,11.44,11.44,133800.0,9.9741,10.0002,9.9653,9.9653,133800.0
2010-01-12 11:10:00,11.44,11.48,11.44,11.47,154600.0,9.9653,10.0002,9.9653,9.9915,154600.0
2010-01-12 11:20:00,11.47,11.51,11.46,11.46,156100.0,9.9915,10.0263,9.9828,9.9828,156100.0
2010-01-12 11:30:00,11.46,11.47,11.38,11.38,114900.0,9.9828,9.9915,9.9131,9.9131,114900.0
2010-01-12 11:40:00,11.38,11.39,11.35,11.37,108100.0,9.9131,9.9218,9.8869,9.9044,108100.0
2010-01-12 11:50:00,11.38,11.39,11.37,11.37,49600.0,9.9131,9.9218,9.9044,9.9044,49600.0
2010-01-12 12:00:00,11.38,11.38,11.33,11.35,120600.0,9.9131,9.9131,9.8695,9.8869,120600.0
2010-01-12 12:10:00,11.35,11.35,11.3,11.3,140500.0,9.8869,9.8869,9.8434,9.8434,140500.0
2010-01-12 12:20:00,11.31,11.31,11.28,11.31,76300.0,9.8521,9.8521,9.826,9.8521,76300.0
2010-01-12 12:30:00,11.31,11.34,11.3,11.34,99600.0,9.8521,9.8782,9.8434,9.8782,99600.0
2010-01-12 12:40:00,11.33,11.34,11.32,11.33,56200.0,9.8695,9.8782,9.8608,9.8695,56200.0
2010-01-12 12:50:00,11.32,11.33,11.32,11.33,35700.0,9.8608,9.8695,9.8608,9.8695,35700.0
2010-01-12 13:00:00,11.33,11.35,11.32,11.34,131000.0,9.8695,9.8869,9.8608,9.8782,131000.0
2010-01-12 13:10:00,11.34,11.36,11.33,11.36,150500.0,9.8782,9.8957,9.8695,9.8957,150500.0
2010-01-12 13:20:00,11.35,11.36,11.32,11.34,96700.0,9.8869,9.8957,9.8608,9.8782,96700.0
2010-01-12 13:30:00,11.35,11.35,11.34,11.34,50700.0,9.8869,9.8869,9.8782,9.8782,50700.0
2010-01-12 13:40:00,11.34,11.35,11.32,11.32,112000.0,9.8782,9.8869,9.8608,9.8608,112000.0
2010-01-12 13:50:00,11.32,11.33,11.32,11.32,65500.0,9.8608,9.8695,9.8608,9.8608,65500.0
2010-01-12 14:00:00,11.32,11.34,11.32,11.34,119600.0,9.8608,9.8782,9.8608,9.8782,119600.0
2010-01-12 14:10:00,11.33,11.34,11.33,11.34,59800.0,9.8695,9.8782,9.8695,9.8782,59800.0
2010-01-12 14:20:00,11.33,11.37,11.33,11.37,140800.0,9.8695,9.9044,9.8695,9.9044,140800.0
2010-01-12 14:30:00,11.36,11.37,11.36,11.37,67500.0,9.8957,9.9044,9.8957,9.9044,67500.0
2010-01-12 14:40:00,11.36,11.37,11.31,11.33,288600.0,9.8957,9.9044,9.8521,9.8695,288600.0
2010-01-12 14:50:00,11.33,11.34,11.3,11.31,204800.0,9.8695,9.8782,9.8434,9.8521,204800.0
2010-01-12 15:00:00,11.32,11.32,11.29,11.29,138700.0,9.8608,9.8608,9.8347,9.8347,138700.0
2010-01-12 15:10:00,11.29,11.31,11.26,11.29,291400.0,9.8347,9.8521,9.8085,9.8347,291400.0
2010-01-12 15:20:00,11.3,11.33,11.29,11.3,209100.0,9.8434,9.8695,9.8347,9.8434,209100.0
2010-01-12 15:30:00,11.31,11.31,11.26,11.27,348000.0,9.8521,9.8521,9.8085,9.8173,348000.0
2010-01-12 15:40:00,11.27,11.3,11.27,11.29,186100.0,9.8173,9.8434,9.8173,9.8347,186100.0
2010-01-12 15:50:00,11.3,11.33,11.28,11.32,519300.0,9.8434,9.8695,9.826,9.8608,519300.0
2010-01-13 09:30:00,11.32,11.39,11.26,11.35,200500.0,9.8608,9.9218,9.8085,9.8869,200500.0
2010-01-13 09:40:00,11.35,11.36,11.28,11.32,134300.0,9.8869,9.8957,9.826,9.8608,134300.0
2010-01-13 09:50:00,11.32,11.43,11.32,11.43,127700.0,9.8608,9.9566,9.8608,9.9566,127700.0
2010-01-13 10:00:00,11.42,11.49,11.41,11.49,227200.0,9.9479,10.0089,9.9392,10.0089,227200.0
2010-01-13 10:10:00,11.49,11.5,11.44,11.44,126600.0,10.0089,10.0176,9.9653,9.9653,126600.0
2010-01-13 10:20:00,11.44,11.44,11.36,11.42,158800.0,9.9653,9.9653,9.8957,9.9479,158800.0
2010-01-13 10:30:00,11.42,11.5,11.36,11.5,259000.0,9.9479,10.0176,9.8957,10.0176,259000.0
2010-01-13 10:40:00,11.5,11.53,11.43,11.52,338600.0,10.0176,10.0437,9.9566,10.035,338600.0
2010-01-13 10:50:00,11.52,11.59,11.51,11.59,519100.0,10.035,10.096,10.0263,10.096,519100.0
2010-01-13 11:00:00,11.59,11.65,11.58,11.63,375700.0,10.096,10.1483,10.0873,10.1309,375700.0
2010-01-13 11:10:00,11.64,11.64,11.61,11.62,196600.0,10.1396,10.1396,10.1134,10.1221,196600.0
2010-01-13 11:20:00,11.61,11.64,11.6,11.6,176800.0,10.1134,10.1396,10.1047,10.1047,176800.0
2010-01-13 11:30:00,11.6,11.64,11.58,11.59,135700.0,10.1047,10.1396,10.0873,10.096,135700.0
2010-01-13 11:40:00,11.58,11.58,11.53,11.56,140000.0,10.0873,10.0873,10.0437,10.0699,140000.0
2010-01-13 11:50:00,11.55,11.61,11.54,11.54,162100.0,10.0612,10.1134,10.0525,10.0525,162100.0
2010-01-13 12:00:00,11.54,11.58,11.53,11.53,136300.0,10.0525,10.0873,10.0437,10.0437,136300.0
2010-01-13 12:10:00,11.54,11.56,11.53,11.55,95700.0,10.0525,10.0699,10.0437,10.0612,95700.0
2010-01-13 12:20:00,11.56,11.59,11.54,11.57,106000.0,10.0699,10.096,10.0525,10.0786,106000.0
2010-01-13 12:30:00,11.57,11.58,11.56,11.57,42800.0,10.0786,10.0873,10.0699,10.0786,42800.0
2010-01-13 12:40:00,11.57,11.58,11.55,11.55,54500.0,10.0786,10.0873,10.0612,10.0612,54500.0
2010-01-13 12:50:00,11.56,11.56,11.55,11.55,32600.0,10.0699,10.0699,10.0612,10.0612,32600.0
2010-01-13 13:00:00,11.55,11.56,11.53,11.53,48500.0,10.0612,10.0699,10.0437,10.0437,48500.0
2010-01-13 13:10:00,11.53,11.54,11.53,11.53,18900.0,10.0437,10.0525,10.0437,10.0437,18900.0
2010-01-13 13:20:00,11.53,11.54,11.53,11.54,23300.0,10.0437,10.0525,10.0437,10.0525,23300.0
2010-01-13 13:30:00,11.53,11.55,11.53,11.54,86300.0,10.0437,10.0612,10.0437,10.0525,86300.0
2010-01-13 13:40:00,11.54,11.55,11.54,11.54,40400.0,10.0525,10.0612,10.0525,10.0525,40400.0
2010-01-13 13:50:00,11.55,11.55,11.5,11.5,177000.0,10.0612,10.0612,10.0176,10.0176,177000.0
2010-01-13 14:00:00,11.5,11.54,11.5,11.52,106200.0,10.0176,10.0525,10.0176,10.035,106200.0
2010-01-13 14:10:00,11.52,11.52,11.5,11.5,37900.0,10.035,10.035,10.0176,10.0176,37900.0
2010-01-13 14:20:00,11.51,11.53,11.5,11.53,51000.0,10.0263,10.0437,10.0176,10.0437,51000.0
2010-01-13 14:30:00,11.52,11.54,11.52,11.54,35700.0,10.035,10.0525,10.035,10.0525,35700.0
2010-01-13 14:40:00,11.53,11.55,11.53,11.55,49600.0,10.0437,10.0612,10.0437,10.0612,49600.0
2010-01-13 14:50:00,11.55,11.55,11.54,11.55,45300.0,10.0612,10.0612,10.0525,10.0612,45300.0
2010-01-13 15:00:00,11.54,11.55,11.52,11.53,121400.0,10.0525,10.0612,10.035,10.0437,121400.0
2010-01-13 15:10:00,11.53,11.54,11.52,11.53,153600.0,10.0437,10.0525,10.035,10.0437,153600.0
2010-01-13 15:20:00,11.53,11.54,11.51,11.51,95000.0,10.0437,10.0525,10.0263,10.0263,95000.0
2010-01-13 15:30:00,11.51,11.55,11.51,11.55,361300.0,10.0263,10.0612,10.0263,10.0612,361300.0
2010-01-13 15:40:00,11.55,11.55,11.52,11.52,148500.0,10.0612,10.0612,10.035,10.035,148500.0
2010-01-13 15:50:00,11.52,11.53,11.52,11.52,209000.0,10.035,10.0437,10.035,10.035,209000.0
2010-01-14 09:30:00,11.5,11.59,11.41,11.55,157300.0,10.0176,10.096,9.9392,10.0612,157300.0
2010-01-14 09:40:00,11.55,11.59,11.44,11.52,137600.0,10.0612,10.096,9.9653,10.035,137600.0
2010-01-14 09:50:00,11.52,11.52,11.48,11.51,62800.0,10.035,10.035,10.0002,10.0263,62800.0
2010-01-14 10:00:00,11.51,11.54,11.49,11.52,112600.0,10.0263,10.0525,10.0089,10.035,112600.0
2010-01-14 10:10:00,11.52,11.55,11.51,11.51,46000.0,10.035,10.0612,10.0263,10.0263,46000.0
2010-01-14 10:20:00,11.51,11.53,11.51,11.51,53500.0,10.0263,10.0437,10.0263,10.0263,53500.0
2010-01-14 10:30:00,11.51,11.53,11.51,11.51,44200.0,10.0263,10.0437,10.0263,10.0263,44200.0
2010-01-14 10:40:00,11.51,11.55,11.47,11.49,169300.0,10.0263,10.0612,9.9915,10.0089,169300.0
2010-01-14 10:50:00,11.49,11.49,11.43,11.43,203900.0,10.0089,10.0089,9.9566,9.9566,203900.0
2010-01-14 11:00:00,11.44,11.44,11.4,11.41,148700.0,9.9653,9.9653,9.9305,9.9392,148700.0
2010-01-14 11:10:00,11.41,11.44,11.4,11.4,136500.0,9.9392,9.9653,9.9305,9.9305,136500.0
2010-01-14 11:20:00,11.41,11.41,11.37,11.39,136600.0,9.9392,9.9392,9.9044,9.9218,136600.0
2010-01-14 11:30:00,11.38,11.4,11.37,11.38,93700.0,9.9131,9.9305,9.9044,9.9131,93700.0
2010-01-14 11:40:00,11.38,11.41,11.37,11.41,167000.0,9.9131,9.9392,9.9044,9.9392,167000.0
2010-01-14 11:50:00,11.42,11.44,11.4,11.4,134400.0,9.9479,9.9653,9.9305,9.9305,134400.0
2010-01-14 12:00:00,11.4,11.41,11.38,11.38,101600.0,9.9305,9.9392,9.9131,9.9131,101600.0
2010-01-14 12:10:00,11.38,11.41,11.36,11.4,144500.0,9.9131,9.9392,9.8957,9.9305,144500.0
2010-01-14 12:20:00,11.39,11.4,11.37,11.37,147000.0,9.9218,9.9305,9.9044,9.9044,147000.0
2010-01-14 12:30:00,11.37,11.4,11.37,11.38,81400.0,9.9044,9.9305,9.9044,9.9131,81400.0
2010-01-14 12:40:00,11.38,11.38,11.37,11.38,42500.0,9.9131,9.9131,9.9044,9.9131,42500.0
2010-01-14 12:50:00,11.37,11.4,11.37,11.4,55000.0,9.9044,9.9305,9.9044,9.9305,55000.0
2010-01-14 13:00:00,11.39,11.42,11.39,11.42,73300.0,9.9218,9.9479,9.9218,9.9479,73300.0
2010-01-14 13:10:00,11.42,11.43,11.41,11.43,32000.0,9.9479,9.9566,9.9392,9.9566,32000.0
2010-01-14 13:20:00,11.44,11.44,11.43,11.43,30800.0,9.9653,9.9653,9.9566,9.9566,30800.0
2010-01-14 13:30:00,11.43,11.44,11.43,11.43,24900.0,9.9566,9.9653,9.9566,9.9566,24900.0
2010-01-14 13:40:00,11.43,11.44,11.4,11.4,84400.0,9.9566,9.9653,9.9305,9.9305,84400.0
2010-01-14 13:50:00,11.4,11.43,11.39,11.41,197900.0,9.9305,9.9566,9.9218,9.9392,197900.0
2010-01-14 14:00:00,11.41,11.47,11.41,11.47,144200.0,9.9392,9.9915,9.9392,9.9915,144200.0
2010-01-14 14:10:00,11.47,11.49,11.45,11.49,116400.0,9.9915,10.0089,9.9741,10.0089,116400.0
2010-01-14 14:20:00,11.49,11.5,11.48,11.49,78100.0,10.0089,10.0176,10.0002,10.0089,78100.0
2010-01-14 14:30:00,11.49,11.52,11.49,11.52,85600.0,10.0089,10.035,10.0089,10.035,85600.0
2010-01-14 14:40:00,11.52,11.54,11.51,11.51,47600.0,10.035,10.0525,10.0263,10.0263,47600.0
2010-01-14 14:50:00,11.52,11.53,11.48,11.52,176500.0,10.035,10.0437,10.0002,10.035,176500.0
2010-01-14 15:00:00,11.52,11.55,11.52,11.52,99300.0,10.035,10.0612,10.035,10.035,99300.0
2010-01-14 15:10:00,11.52,11.54,11.51,11.52,106700.0,10.035,10.0525,10.0263,10.035,106700.0
2010-01-14 15:20:00,11.51,11.52,11.49,11.49,98600.0,10.0263,10.035,10.0089,10.0089,98600.0
2010-01-14 15:30:00,11.49,11.52,11.49,11.49,148300.0,10.0089,10.035,10.0089,10.0089,148300.0
2010-01-14 15:40:00,11.49,11.5,11.45,11.46,223000.0,10.0089,10.0176,9.9741,9.9828,223000.0
2010-01-14 15:50:00,11.47,11.47,11.43,11.44,447800.0,9.9915,9.9915,9.9566,9.9653,447800.0
2010-01-15 09:30:00,11.49,11.54,11.38,11.48,844700.0,10.0089,10.0525,9.9131,10.0002,844700.0
2010-01-15 09:40:00,11.47,11.51,11.4,11.41,118100.0,9.9915,10.0263,9.9305,9.9392,118100.0
2010-01-15 09:50:00,11.42,11.43,11.36,11.41,196500.0,9.9479,9.9566,9.8957,9.9392,196500.0
2010-01-15 10:00:00,11.41,11.41,11.31,11.33,197700.0,9.9392,9.9392,9.8521,9.8695,197700.0
2010-01-15 10:10:00,11.34,11.42,11.33,11.39,169700.0,9.8782,9.9479,9.8695,9.9218,169700.0
2010-01-15 10:20:00,11.39,11.42,11.35,11.39,190200.0,9.9218,9.9479,9.8869,9.9218,190200.0
2010-01-15 10:30:00,11.39,11.42,11.37,11.4,102100.0,9.9218,9.9479,9.9044,9.9305,102100.0
2010-01-15 10:40:00,11.39,11.41,11.36,11.4,126300.0,9.9218,9.9392,9.8957,9.9305,126300.0
2010-01-15 10:50:00,11.41,11.42,11.37,11.39,175300.0,9.9392,9.9479,9.9044,9.9218,175300.0
2010-01-15 11:00:00,11.39,11.4,11.34,11.37,189400.0,9.9218,9.9305,9.8782,9.9044,189400.0
2010-01-15 11:10:00,11.37,11.4,11.37,11.4,178500.0,9.9044,9.9305,9.9044,9.9305,178500.0
2010-01-15 11:20:00,11.39,11.41,11.37,11.41,381200.0,9.9218,9.9392,9.9044,9.9392,381200.0
2010-01-15 11:30:00,11.4,11.43,11.37,11.37,104100.0,9.9305,9.9566,9.9044,9.9044,104100.0
2010-01-15 11:40:00,11.37,11.38,11.33,11.34,81200.0,9.9044,9.9131,9.8695,9.8782,81200.0
2010-01-15 11:50:00,11.33,11.35,11.32,11.33,99800.0,9.8695,9.8869,9.8608,9.8695,99800.0
2010-01-15 12:00:00,11.32,11.34,11.31,11.33,63400.0,9.8608,9.8782,9.8521,9.8695,63400.0
2010-01-15 12:10:00,11.33,11.35,11.3,11.31,64100.0,9.8695,9.8869,9.8434,9.8521,64100.0
2010-01-15 12:20:00,11.3,11.31,11.28,11.29,95400.0,9.8434,9.8521,9.826,9.8347,95400.0
2010-01-15 12:30:00,11.28,11.3,11.28,11.29,49700.0,9.826,9.8434,9.826,9.8347,49700.0
2010-01-15 12:40:00,11.3,11.3,11.25,11.29,110400.0,9.8434,9.8434,9.7998,9.8347,110400.0
2010-01-15 12:50:00,11.29,11.29,11.27,11.29,62500.0,9.8347,9.8347,9.8173,9.8347,62500.0
2010-01-15 13:00:00,11.29,11.29,11.28,11.29,22300.0,9.8347,9.8347,9.826,9.8347,22300.0
2010-01-15 13:10:00,11.28,11.29,11.28,11.29,14900.0,9.826,9.8347,9.826,9.8347,14900.0
2010-01-15 13:20:00,11.28,11.29,11.25,11.25,76600.0,9.826,9.8347,9.7998,9.7998,76600.0
2010-01-15 13:30:00,11.25,11.26,11.22,11.23,97100.0,9.7998,9.8085,9.7737,9.7824,97100.0
2010-01-15 13:40:00,11.23,11.23,11.2,11.23,97800.0,9.7824,9.7824,9.7563,9.7824,97800.0
2010-01-15 13:50:00,11.23,11.23,11.2,11.22,109800.0,9.7824,9.7824,9.7563,9.7737,109800.0
2010-01-15 14:00:00,11.23,11.25,11.22,11.25,91600.0,9.7824,9.7998,9.7737,9.7998,91600.0
2010-01-15 14:10:00,11.25,11.27,11.22,11.25,378100.0,9.7998,9.8173,9.7737,9.7998,378100.0
2010-01-15 14:20:00,11.25,11.25,11.22,11.24,108200.0,9.7998,9.7998,9.7737,9.7911,108200.0
2010-01-15 14:30:00,11.24,11.24,11.22,11.23,52300.0,9.7911,9.7911,9.7737,9.7824,52300.0
2010-01-15 14:40:00,11.23,11.23,11.2,11.21,118200.0,9.7824,9.7824,9.7563,9.765,118200.0
2010-01-15 14:50:00,11.21,11.23,11.2,11.22,110900.0,9.765,9.7824,9.7563,9.7737,110900.0
2010-01-15 15:00:00,11.21,11.23,11.21,11.23,146400.0,9.765,9.7824,9.765,9.7824,146400.0
2010-01-15 15:10:00,11.23,11.25,11.22,11.22,172600.0,9.7824,9.7998,9.7737,9.7737,172600.0
2010-01-15 15:20:00,11.22,11.24,11.21,11.24,159200.0,9.7737,9.7911,9.765,9.7911,159200.0
2010-01-15 15:30:00,11.24,11.28,11.23,11.27,130100.0,9.7911,9.826,9.7824,9.8173,130100.0
2010-01-15 15:40:00,11.28,11.31,11.27,11.27,240700.0,9.826,9.8521,9.8173,9.8173,240700.0
2010-01-15 15:50:00,11.27,11.28,11.26,11.27,238600.0,9.8173,9.826,9.8085,9.8173,238600.0
2010-01-19 09:30:00,11.26,11.43,11.26,11.43,273700.0,9.8085,9.9566,9.8085,9.9566,273700.0
2010-01-19 09:40:00,11.43,11.46,11.35,11.44,328800.0,9.9566,9.9828,9.8869,9.9653,328800.0
2010-01-19 09:50:00,11.44,11.49,11.42,11.47,142400.0,9.9653,10.0089,9.9479,9.9915,142400.0
2010-01-19 10:00:00,11.47,11.47,11.37,11.38,175800.0,9.9915,9.9915,9.9044,9.9131,175800.0
2010-01-19 10:10:00,11.39,11.48,11.39,11.46,197300.0,9.9218,10.0002,9.9218,9.9828,197300.0
2010-01-19 10:20:00,11.46,11.49,11.44,11.44,202900.0,9.9828,10.0089,9.9653,9.9653,202900.0
2010-01-19 10:30:00,11.44,11.48,11.42,11.42,276300.0,9.9653,10.0002,9.9479,9.9479,276300.0
2010-01-19 10:40:00,11.42,11.45,11.41,11.45,187300.0,9.9479,9.9741,9.9392,9.9741,187300.0
2010-01-19 10:50:00,11.45,11.46,11.43,11.44,123800.0,9.9741,9.9828,9.9566,9.9653,123800.0
2010-01-19 11:00:00,11.44,11.45,11.43,11.45,96600.0,9.9653,9.9741,9.9566,9.9741,96600.0
2010-01-19 11:10:00,11.45,11.47,11.44,11.46,132000.0,9.9741,9.9915,9.9653,9.9828,132000.0
2010-01-19 11:20:00,11.45,11.46,11.45,11.45,94800.0,9.9741,9.9828,9.9741,9.9741,94800.0
2010-01-19 11:30:00,11.45,11.46,11.41,11.42,132600.0,9.9741,9.9828,9.9392,9.9479,132600.0
2010-01-19 11:40:00,11.42,11.43,11.4,11.42,87600.0,9.9479,9.9566,9.9305,9.9479,87600.0
2010-01-19 11:50:00,11.41,11.43,11.41,11.43,108200.0,9.9392,9.9566,9.9392,9.9566,108200.0
2010-01-19 12:00:00,11.43,11.46,11.42,11.44,137200.0,9.9566,9.9828,9.9479,9.9653,137200.0
2010-01-19 12:10:00,11.44,11.45,11.43,11.43,69500.0,9.9653,9.9741,9.9566,9.9566,69500.0
2010-01-19 12:20:00,11.44,11.49,11.44,11.49,129900.0,9.9653,10.0089,9.9653,10.0089,129900.0
2010-01-19 12:30:00,11.49,11.49,11.45,11.45,106600.0,10.0089,10.0089,9.9741,9.9741,106600.0
2010-01-19 12:40:00,11.45,11.46,11.44,11.44,53900.0,9.9741,9.9828,9.9653,9.9653,53900.0
2010-01-19 12:50:00,11.45,11.45,11.36,11.37,104400.0,9.9741,9.9741,9.8957,9.9044,104400.0
2010-01-19 13:00:00,11.37,11.4,11.35,11.36,124600.0,9.9044,9.9305,9.8869,9.8957,124600.0
2010-01-19 13:10:00,11.36,11.37,11.31,11.32,83800.0,9.8957,9.9044,9.8521,9.8608,83800.0
2010-01-19 13:20:00,11.32,11.33,11.31,11.32,122600.0,9.8608,9.8695,9.8521,9.8608,122600.0
2010-01-19 13:30:00,11.33,11.33,11.29,11.29,202300.0,9.8695,9.8695,9.8347,9.8347,202300.0
2010-01-19 13:40:00,11.3,11.3,11.28,11.28,72700.0,9.8434,9.8434,9.826,9.826,72700.0
2010-01-19 13:50:00,11.29,11.31,11.28,11.31,65500.0,9.8347,9.8521,9.826,9.8521,65500.0
2010-01-19 14:00:00,11.31,11.32,11.25,11.25,416600.0,9.8521,9.8608,9.7998,9.7998,416600.0
2010-01-19 14:10:00,11.25,11.27,11.23,11.24,173900.0,9.7998,9.8173,9.7824,9.7911,173900.0
2010-01-19 14:20:00,11.24,11.25,11.22,11.23,213600.0,9.7911,9.7998,9.7737,9.7824,213600.0
2010-01-19 14:30:00,11.22,11.23,11.21,11.21,165800.0,9.7737,9.7824,9.765,9.765,165800.0
2010-01-19 14:40:00,11.22,11.26,11.21,11.26,168700.0,9.7737,9.8085,9.765,9.8085,168700.0
2010-01-19 14:50:00,11.25,11.27,11.24,11.25,126100.0,9.7998,9.8173,9.7911,9.7998,126100.0
2010-01-19 15:00:00,11.25,11.27,11.23,11.23,117800.0,9.7998,9.8173,9.7824,9.7824,117800.0
2010-01-19 15:10:00,11.23,11.24,11.22,11.22,112200.0,9.7824,9.7911,9.7737,9.7737,112200.0
2010-01-19 15:20:00,11.22,11.28,11.22,11.27,309100.0,9.7737,9.826,9.7737,9.8173,309100.0
2010-01-19 15:30:00,11.27,11.28,11.24,11.24,163500.0,9.8173,9.826,9.7911,9.7911,163500.0
2010-01-19 15:40:00,11.25,11.29,11.24,11.28,253300.0,9.7998,9.8347,9.7911,9.826,253300.0
2010-01-19 15:50:00,11.29,11.3,11.27,11.3,421300.0,9.8347,9.8434,9.8173,9.8434,421300.0
2010-01-20 09:30:00,11.24,11.33,11.17,11.3,353500.0,9.7911,9.8695,9.7302,9.8434,353500.0
2010-01-20 09:40:00,11.3,11.36,11.22,11.27,357300.0,9.8434,9.8957,9.7737,9.8173,357300.0
2010-01-20 09:50:00,11.27,11.29,11.21,11.21,238100.0,9.8173,9.8347,9.765,9.765,238100.0
2010-01-20 10:00:00,11.21,11.22,11.19,11.21,136300.0,9.765,9.7737,9.7476,9.765,136300.0
2010-01-20 10:10:00,11.21,11.28,11.21,11.27,118000.0,9.765,9.826,9.765,9.8173,118000.0
2010-01-20 10:20:00,11.27,11.27,11.17,11.19,224700.0,9.8173,9.8173,9.7302,9.7476,224700.0
2010-01-20 10:30:00,11.18,11.26,11.18,11.2,671200.0,9.7389,9.8085,9.7389,9.7563,671200.0
2010-01-20 10:40:00,11.19,11.19,11.1,11.15,284900.0,9.7476,9.7476,9.6692,9.7127,284900.0
2010-01-20 10:50:00,11.14,11.14,11.08,11.08,160100.0,9.704,9.704,9.6518,9.6518,160100.0
2010-01-20 11:00:00,11.08,11.09,10.95,10.97,532200.0,9.6518,9.6605,9.5385,9.5559,532200.0
2010-01-20 11:10:00,10.97,11.07,10.96,11.06,237000.0,9.5559,9.643,9.5472,9.6343,237000.0
2010-01-20 11:20:00,11.05,11.05,10.98,11.0,202000.0,9.6256,9.6256,9.5646,9.5821,202000.0
2010-01-20 11:30:00,11.0,11.01,10.96,10.97,114600.0,9.5821,9.5908,9.5472,9.5559,114600.0
2010-01-20 11:40:00,10.96,10.98,10.91,10.98,216700.0,9.5472,9.5646,9.5037,9.5646,216700.0
2010-01-20 11:50:00,10.97,11.0,10.95,10.99,345500.0,9.5559,9.5821,9.5385,9.5734,345500.0
2010-01-20 12:00:00,10.99,11.0,10.95,10.96,134900.0,9.5734,9.5821,9.5385,9.5472,134900.0
2010-01-20 12:10:00,10.95,11.0,10.95,10.99,170400.0,9.5385,9.5821,9.5385,9.5734,170400.0
2010-01-20 12:20:00,10.98,11.0,10.97,11.0,159400.0,9.5646,9.5821,9.5559,9.5821,159400.0
2010-01-20 12:30:00,11.0,11.01,10.99,11.0,198800.0,9.5821,9.5908,9.5734,9.5821,198800.0
2010-01-20 12:40:00,10.99,11.02,10.97,11.02,227900.0,9.5734,9.5995,9.5559,9.5995,227900.0
2010-01-20 12:50:00,11.01,11.02,10.97,11.01,189200.0,9.5908,9.5995,9.5559,9.5908,189200.0
2010-01-20 13:00:00,11.02,11.08,11.0,11.05,108100.0,9.5995,9.6518,9.5821,9.6256,108100.0
2010-01-20 13:10:00,11.05,11.06,11.03,11.03,90400.0,9.6256,9.6343,9.6082,9.6082,90400.0
2010-01-20 13:20:00,11.04,11.09,11.04,11.09,97700.0,9.6169,9.6605,9.6169,9.6605,97700.0
2010-01-20 13:30:00,11.09,11.12,11.09,11.09,247400.0,9.6605,9.6866,9.6605,9.6605,247400.0
2010-01-20 13:40:00,11.09,11.09,11.01,11.02,340400.0,9.6605,9.6605,9.5908,9.5995,340400.0
2010-01-20 13:50:00,11.02,11.07,11.01,11.06,804700.0,9.5995,9.643,9.5908,9.6343,804700.0
2010-01-20 14:00:00,11.07,11.09,11.06,11.07,187400.0,9.643,9.6605,9.6343,9.643,187400.0
2010-01-20 14:10:00,11.07,11.08,11.04,11.08,326500.0,9.643,9.6518,9.6169,9.6518,326500.0
2010-01-20 14:20:00,11.08,11.12,11.07,11.1,240800.0,9.6518,9.6866,9.643,9.6692,240800.0
2010-01-20 14:30:00,11.1,11.19,11.09,11.17,428300.0,9.6692,9.7476,9.6605,9.7302,428300.0
2010-01-20 14:40:00,11.17,11.22,11.14,11.21,410000.0,9.7302,9.7737,9.704,9.765,410000.0
2010-01-20 14:50:00,11.19,11.26,11.16,11.21,261700.0,9.7476,9.8085,9.7214,9.765,261700.0
2010-01-20 15:00:00,11.21,11.24,11.17,11.19,259000.0,9.765,9.7911,9.7302,9.7476,259000.0
2010-01-20 15:10:00,11.2,11.33,11.17,11.31,590600.0,9.7563,9.8695,9.7302,9.8521,590600.0
2010-01-20 15:20:00,11.32,11.35,11.28,11.33,427300.0,9.8608,9.8869,9.826,9.8695,427300.0
2010-01-20 15:30:00,11.33,11.33,11.25,11.32,422300.0,9.8695,9.8695,9.7998,9.8608,422300.0
2010-01-20 15:40:00,11.32,11.35,11.3,11.35,723700.0,9.8608,9.8869,9.8434,9.8869,723700.0
2010-01-20 15:50:00,11.35,11.38,11.31,11.34,936900.0,9.8869,9.9131,9.8521,9.8782,936900.0
2010-01-21 09:30:00,11.51,11.58,11.3,11.54,832400.0,10.0263,10.0873,9.8434,10.0525,832400.0
2010-01-21 09:40:00,11.55,11.58,11.44,11.47,912100.0,10.0612,10.0873,9.9653,9.9915,912100.0
2010-01-21 09:50:00,11.47,11.54,11.42,11.53,495800.0,9.9915,10.0525,9.9479,10.0437,495800.0
2010-01-21 10:00:00,11.54,11.57,11.5,11.55,451700.0,10.0525,10.0786,10.0176,10.0612,451700.0
2010-01-21 10:10:00,11.55,11.56,11.47,11.51,440800.0,10.0612,10.0699,9.9915,10.0263,440800.0
2010-01-21 10:20:00,11.51,11.52,11.4,11.41,635000.0,10.0263,10.035,9.9305,9.9392,635000.0
2010-01-21 10:30:00,11.41,11.46,11.33,11.35,665200.0,9.9392,9.9828,9.8695,9.8869,665200.0
2010-01-21 10:40:00,11.36,11.39,11.32,11.36,286200.0,9.8957,9.9218,9.8608,9.8957,286200.0
2010-01-21 10:50:00,11.37,11.39,11.3,11.32,710600.0,9.9044,9.9218,9.8434,9.8608,710600.0
2010-01-21 11:00:00,11.32,11.33,11.15,11.17,463700.0,9.8608,9.8695,9.7127,9.7302,463700.0
2010-01-21 11:10:00,11.18,11.27,11.12,11.2,703800.0,9.7389,9.8173,9.6866,9.7563,703800.0
2010-01-21 11:20:00,11.2,11.21,11.14,11.2,335400.0,9.7563,9.765,9.704,9.7563,335400.0
2010-01-21 11:30:00,11.2,11.24,11.16,11.19,485400.0,9.7563,9.7911,9.7214,9.7476,485400.0
2010-01-21 11:40:00,11.2,11.23,11.14,11.22,369600.0,9.7563,9.7824,9.704,9.7737,369600.0
2010-01-21 11:50:00,11.21,11.3,11.19,11.26,715200.0,9.765,9.8434,9.7476,9.8085,715200.0
2010-01-21 12:00:00,11.27,11.3,11.21,11.23,337200.0,9.8173,9.8434,9.765,9.7824,337200.0
2010-01-21 12:10:00,11.23,11.23,11.17,11.18,125400.0,9.7824,9.7824,9.7302,9.7389,125400.0
2010-01-21 12:20:00,11.17,11.31,11.17,11.3,681000.0,9.7302,9.8521,9.7302,9.8434,681000.0
2010-01-21 12:30:00,11.29,11.46,11.28,11.46,1199100.0,9.8347,9.9828,9.826,9.9828,1199100.0
2010-01-21 12:40:00,11.45,11.53,11.44,11.51,754900.0,9.9741,10.0437,9.9653,10.0263,754900.0
2010-01-21 12:50:00,11.5,11.5,11.36,11.4,941100.0,10.0176,10.0176,9.8957,9.9305,941100.0
2010-01-21 13:00:00,11.4,11.4,11.32,11.39,274000.0,9.9305,9.9305,9.8608,9.9218,274000.0
2010-01-21 13:10:00,11.39,11.44,11.37,11.43,209500.0,9.9218,9.9653,9.9044,9.9566,209500.0
2010-01-21 13:20:00,11.42,11.51,11.42,11.51,274500.0,9.9479,10.0263,9.9479,10.0263,274500.0
2010-01-21 13:30:00,11.51,11.51,11.45,11.49,304400.0,10.0263,10.0263,9.9741,10.0089,304400.0
2010-01-21 13:40:00,11.48,11.51,11.44,11.51,322500.0,10.0002,10.0263,9.9653,10.0263,322500.0
2010-01-21 13:50:00,11.51,11.55,11.49,11.55,243900.0,10.0263,10.0612,10.0089,10.0612,243900.0
2010-01-21 14:00:00,11.55,11.55,11.48,11.53,344800.0,10.0612,10.0612,10.0002,10.0437,344800.0
2010-01-21 14:10:00,11.53,11.54,11.5,11.53,362100.0,10.0437,10.0525,10.0176,10.0437,362100.0
2010-01-21 14:20:00,11.53,11.61,11.53,11.57,603600.0,10.0437,10.1134,10.0437,10.0786,603600.0
2010-01-21 14:30:00,11.57,11.65,11.55,11.65,533600.0,10.0786,10.1483,10.0612,10.1483,533600.0
2010-01-21 14:40:00,11.64,11.7,11.59,11.7,443300.0,10.1396,10.1918,10.096,10.1918,443300.0
2010-01-21 14:50:00,11.7,11.74,11.67,11.71,607300.0,10.1918,10.2267,10.1657,10.2005,607300.0
2010-01-21 15:00:00,11.71,11.71,11.57,11.6,803800.0,10.2005,10.2005,10.0786,10.1047,803800.0
2010-01-21 15:10:00,11.6,11.63,11.52,11.63,766800.0,10.1047,10.1309,10.035,10.1309,766800.0
2010-01-21 15:20:00,11.63,11.73,11.62,11.68,592100.0,10.1309,10.218,10.1221,10.1744,592100.0
2010-01-21 15:30:00,11.68,11.73,11.63,11.72,821500.0,10.1744,10.218,10.1309,10.2093,821500.0
2010-01-21 15:40:00,11.73,11.76,11.66,11.76,825600.0,10.218,10.2441,10.157,10.2441,825600.0
2010-01-21 15:50:00,11.76,11.76,11.63,11.67,839500.0,10.2441,10.2441,10.1309,10.1657,839500.0
2010-01-22 09:30:00,11.78,11.97,11.65,11.75,847300.0,10.2615,10.427,10.1483,10.2354,847300.0
2010-01-22 09:40:00,11.75,11.8,11.66,11.71,437500.0,10.2354,10.2789,10.157,10.2005,437500.0
2010-01-22 09:50:00,11.71,11.76,11.65,11.66,425500.0,10.2005,10.2441,10.1483,10.157,425500.0
2010-01-22 10:00:00,11.66,11.7,11.58,11.6,613500.0,10.157,10.1918,10.0873,10.1047,613500.0
2010-01-22 10:10:00,11.61,11.65,11.55,11.57,504600.0,10.1134,10.1483,10.0612,10.0786,504600.0
2010-01-22 10:20:00,11.57,11.65,11.53,11.63,380800.0,10.0786,10.1483,10.0437,10.1309,380800.0
2010-01-22 10:30:00,11.63,11.64,11.57,11.6,499500.0,10.1309,10.1396,10.0786,10.1047,499500.0
2010-01-22 10:40:00,11.6,11.65,11.57,11.62,438500.0,10.1047,10.1483,10.0786,10.1221,438500.0
2010-01-22 10:50:00,11.62,11.69,11.62,11.68,265600.0,10.1221,10.1831,10.1221,10.1744,265600.0
2010-01-22 11:00:00,11.68,11.74,11.66,11.74,320000.0,10.1744,10.2267,10.157,10.2267,320000.0
2010-01-22 11:10:00,11.74,11.84,11.71,11.81,487000.0,10.2267,10.3138,10.2005,10.2877,487000.0
2010-01-22 11:20:00,11.81,11.88,11.79,11.86,236900.0,10.2877,10.3486,10.2702,10.3312,236900.0
2010-01-22 11:30:00,11.87,11.9,11.83,11.84,326500.0,10.3399,10.3661,10.3051,10.3138,326500.0
2010-01-22 11:40:00,11.85,11.88,11.74,11.75,257600.0,10.3225,10.3486,10.2267,10.2354,257600.0
2010-01-22 11:50:00,11.74,11.75,11.66,11.7,275400.0,10.2267,10.2354,10.157,10.1918,275400.0
2010-01-22 12:00:00,11.71,11.74,11.69,11.73,278500.0,10.2005,10.2267,10.1831,10.218,278500.0
2010-01-22 12:10:00,11.72,11.77,11.69,11.75,203400.0,10.2093,10.2528,10.1831,10.2354,203400.0
2010-01-22 12:20:00,11.75,11.81,11.73,11.81,290100.0,10.2354,10.2877,10.218,10.2877,290100.0
2010-01-22 12:30:00,11.8,11.85,11.79,11.83,186700.0,10.2789,10.3225,10.2702,10.3051,186700.0
2010-01-22 12:40:00,11.84,11.87,11.82,11.86,210400.0,10.3138,10.3399,10.2964,10.3312,210400.0
2010-01-22 12:50:00,11.86,11.9,11.85,11.88,266700.0,10.3312,10.3661,10.3225,10.3486,266700.0
2010-01-22 13:00:00,11.88,11.89,11.83,11.85,174500.0,10.3486,10.3573,10.3051,10.3225,174500.0
2010-01-22 13:10:00,11.86,11.88,11.84,11.87,166800.0,10.3312,10.3486,10.3138,10.3399,166800.0
2010-01-22 13:20:00,11.88,11.91,11.87,11.89,224200.0,10.3486,10.3748,10.3399,10.3573,224200.0
2010-01-22 13:30:00,11.88,11.92,11.83,11.83,419100.0,10.3486,10.3835,10.3051,10.3051,419100.0
2010-01-22 13:40:00,11.83,11.88,11.82,11.86,297400.0,10.3051,10.3486,10.2964,10.3312,297400.0
2010-01-22 13:50:00,11.86,11.88,11.84,11.86,159800.0,10.3312,10.3486,10.3138,10.3312,159800.0
2010-01-22 14:00:00,11.86,11.88,11.84,11.86,199500.0,10.3312,10.3486,10.3138,10.3312,199500.0
2010-01-22 14:10:00,11.85,11.89,11.82,11.86,255400.0,10.3225,10.3573,10.2964,10.3312,255400.0
2010-01-22 14:20:00,11.85,11.86,11.82,11.83,239300.0,10.3225,10.3312,10.2964,10.3051,239300.0
2010-01-22 14:30:00,11.83,11.86,11.82,11.83,248600.0,10.3051,10.3312,10.2964,10.3051,248600.0
2010-01-22 14:40:00,11.83,11.83,11.73,11.75,491600.0,10.3051,10.3051,10.218,10.2354,491600.0
2010-01-22 14:50:00,11.75,11.8,11.75,11.77,236400.0,10.2354,10.2789,10.2354,10.2528,236400.0
2010-01-22 15:00:00,11.77,11.83,11.77,11.81,403000.0,10.2528,10.3051,10.2528,10.2877,403000.0
2010-01-22 15:10:00,11.8,11.82,11.77,11.82,416100.0,10.2789,10.2964,10.2528,10.2964,416100.0
2010-01-22 15:20:00,11.82,11.84,11.79,11.83,343600.0,10.2964,10.3138,10.2702,10.3051,343600.0
2010-01-22 15:30:00,11.82,11.85,11.8,11.81,318100.0,10.2964,10.3225,10.2789,10.2877,318100.0
2010-01-22 15:40:00,11.8,11.83,11.68,11.7,666800.0,10.2789,10.3051,10.1744,10.1918,666800.0
2010-01-22 15:50:00,11.69,11.76,11.68,11.68,808900.0,10.1831,10.2441,10.1744,10.1744,808900.0
2010-01-25 09:30:00,11.63,11.94,11.63,11.82,427000.0,10.1309,10.4009,10.1309,10.2964,427000.0
2010-01-25 09:40:00,11.81,11.91,11.79,11.87,205100.0,10.2877,10.3748,10.2702,10.3399,205100.0
2010-01-25 09:50:00,11.88,11.91,11.83,11.83,216000.0,10.3486,10.3748,10.3051,10.3051,216000.0
2010-01-25 10:00:00,11.83,11.83,11.72,11.73,423700.0,10.3051,10.3051,10.2093,10.218,423700.0
2010-01-25 10:10:00,11.72,11.75,11.69,11.7,860700.0,10.2093,10.2354,10.1831,10.1918,860700.0
2010-01-25 10:20:00,11.7,11.72,11.68,11.7,584600.0,10.1918,10.2093,10.1744,10.1918,584600.0
2010-01-25 10:30:00,11.7,11.71,11.68,11.71,633800.0,10.1918,10.2005,10.1744,10.2005,633800.0
2010-01-25 10:40:00,11.7,11.71,11.66,11.66,446500.0,10.1918,10.2005,10.157,10.157,446500.0
2010-01-25 10:50:00,11.66,11.72,11.64,11.71,596900.0,10.157,10.2093,10.1396,10.2005,596900.0
2010-01-25 11:00:00,11.7,11.75,11.6,11.62,381300.0,10.1918,10.2354,10.1047,10.1221,381300.0
2010-01-25 11:10:00,11.61,11.62,11.54,11.55,248600.0,10.1134,10.1221,10.0525,10.0612,248600.0
2010-01-25 11:20:00,11.55,11.56,11.48,11.48,335700.0,10.0612,10.0699,10.0002,10.0002,335700.0
2010-01-25 11:30:00,11.48,11.49,11.46,11.47,323500.0,10.0002,10.0089,9.9828,9.9915,323500.0
2010-01-25 11:40:00,11.47,11.47,11.43,11.44,322200.0,9.9915,9.9915,9.9566,9.9653,322200.0
2010-01-25 11:50:00,11.44,11.44,11.41,11.41,596100.0,9.9653,9.9653,9.9392,9.9392,596100.0
2010-01-25 12:00:00,11.42,11.43,11.39,11.39,489100.0,9.9479,9.9566,9.9218,9.9218,489100.0
2010-01-25 12:10:00,11.39,11.43,11.33,11.34,343400.0,9.9218,9.9566,9.8695,9.8782,343400.0
2010-01-25 12:20:00,11.34,11.34,11.29,11.29,661000.0,9.8782,9.8782,9.8347,9.8347,661000.0
2010-01-25 12:30:00,11.3,11.31,11.28,11.29,304500.0,9.8434,9.8521,9.826,9.8347,304500.0
2010-01-25 12:40:00,11.29,11.3,11.26,11.27,266000.0,9.8347,9.8434,9.8085,9.8173,266000.0
2010-01-25 12:50:00,11.27,11.29,11.24,11.28,202800.0,9.8173,9.8347,9.7911,9.826,202800.0
2010-01-25 13:00:00,11.28,11.34,11.28,11.31,224800.0,9.826,9.8782,9.826,9.8521,224800.0
2010-01-25 13:10:00,11.31,11.31,11.28,11.28,275100.0,9.8521,9.8521,9.826,9.826,275100.0
2010-01-25 13:20:00,11.29,11.29,11.23,11.25,421800.0,9.8347,9.8347,9.7824,9.7998,421800.0
2010-01-25 13:30:00,11.26,11.26,11.2,11.21,307800.0,9.8085,9.8085,9.7563,9.765,307800.0
2010-01-25 13:40:00,11.21,11.22,11.17,11.18,424800.0,9.765,9.7737,9.7302,9.7389,424800.0
2010-01-25 13:50:00,11.17,11.18,11.15,11.15,163500.0,9.7302,9.7389,9.7127,9.7127,163500.0
2010-01-25 14:00:00,11.15,11.26,11.15,11.25,408100.0,9.7127,9.8085,9.7127,9.7998,408100.0
2010-01-25 14:10:00,11.25,11.27,11.23,11.24,203800.0,9.7998,9.8173,9.7824,9.7911,203800.0
2010-01-25 14:20:00,11.24,11.32,11.24,11.32,199800.0,9.7911,9.8608,9.7911,9.8608,199800.0
2010-01-25 14:30:00,11.32,11.37,11.31,11.34,236900.0,9.8608,9.9044,9.8521,9.8782,236900.0
2010-01-25 14:40:00,11.33,11.43,11.33,11.41,184300.0,9.8695,9.9566,9.8695,9.9392,184300.0
2010-01-25 14:50:00,11.41,11.46,11.41,11.44,256400.0,9.9392,9.9828,9.9392,9.9653,256400.0
2010-01-25 15:00:00,11.44,11.45,11.4,11.41,160200.0,9.9653,9.9741,9.9305,9.9392,160200.0
2010-01-25 15:10:00,11.41,11.42,11.36,11.37,553200.0,9.9392,9.9479,9.8957,9.9044,553200.0
2010-01-25 15:20:00,11.37,11.37,11.36,11.36,142400.0,9.9044,9.9044,9.8957,9.8957,142400.0
2010-01-25 15:30:00,11.37,11.37,11.33,11.34,523500.0,9.9044,9.9044,9.8695,9.8782,523500.0
2010-01-25 15:40:00,11.34,11.35,11.32,11.32,552700.0,9.8782,9.8869,9.8608,9.8608,552700.0
2010-01-25 15:50:00,11.32,11.33,11.29,11.3,791900.0,9.8608,9.8695,9.8347,9.8434,791900.0
2010-01-26 09:30:00,11.18,11.39,11.1,11.37,551600.0,9.7389,9.9218,9.6692,9.9044,551600.0
2010-01-26 09:40:00,11.36,11.48,11.35,11.47,319400.0,9.8957,10.0002,9.8869,9.9915,319400.0
2010-01-26 09:50:00,11.48,11.54,11.43,11.53,370100.0,10.0002,10.0525,9.9566,10.0437,370100.0
2010-01-26 10:00:00,11.53,11.63,11.41,11.58,534100.0,10.0437,10.1309,9.9392,10.0873,534100.0
2010-01-26 10:10:00,11.59,11.64,11.58,11.62,295100.0,10.096,10.1396,10.0873,10.1221,295100.0
2010-01-26 10:20:00,11.63,11.7,11.62,11.68,383300.0,10.1309,10.1918,10.1221,10.1744,383300.0
2010-01-26 10:30:00,11.69,11.71,11.65,11.71,318000.0,10.1831,10.2005,10.1483,10.2005,318000.0
2010-01-26 10:40:00,11.71,11.75,11.69,11.69,431300.0,10.2005,10.2354,10.1831,10.1831,431300.0
2010-01-26 10:50:00,11.69,11.74,11.67,11.72,513100.0,10.1831,10.2267,10.1657,10.2093,513100.0
2010-01-26 11:00:00,11.72,11.72,11.65,11.67,538000.0,10.2093,10.2093,10.1483,10.1657,538000.0
2010-01-26 11:10:00,11.67,11.79,11.65,11.79,349900.0,10.1657,10.2702,10.1483,10.2702,349900.0
2010-01-26 11:20:00,11.79,11.85,11.78,11.83,265800.0,10.2702,10.3225,10.2615,10.3051,265800.0
2010-01-26 11:30:00,11.83,11.88,11.82,11.86,264700.0,10.3051,10.3486,10.2964,10.3312,264700.0
2010-01-26 11:40:00,11.86,11.88,11.81,11.84,262000.0,10.3312,10.3486,10.2877,10.3138,262000.0
2010-01-26 11:50:00,11.85,11.9,11.84,11.9,545200.0,10.3225,10.3661,10.3138,10.3661,545200.0
2010-01-26 12:00:00,11.9,11.95,11.89,11.95,481900.0,10.3661,10.4096,10.3573,10.4096,481900.0
2010-01-26 12:10:00,11.94,11.95,11.88,11.89,371800.0,10.4009,10.4096,10.3486,10.3573,371800.0
2010-01-26 12:20:00,11.88,11.95,11.88,11.93,408500.0,10.3486,10.4096,10.3486,10.3922,408500.0
2010-01-26 12:30:00,11.93,11.93,11.9,11.93,302800.0,10.3922,10.3922,10.3661,10.3922,302800.0
2010-01-26 12:40:00,11.93,11.93,11.9,11.9,284700.0,10.3922,10.3922,10.3661,10.3661,284700.0
2010-01-26 12:50:00,11.9,11.91,11.87,11.88,260300.0,10.3661,10.3748,10.3399,10.3486,260300.0
2010-01-26 13:00:00,11.87,11.9,11.87,11.9,101800.0,10.3399,10.3661,10.3399,10.3661,101800.0
2010-01-26 13:10:00,11.9,11.9,11.87,11.88,129000.0,10.3661,10.3661,10.3399,10.3486,129000.0
2010-01-26 13:20:00,11.87,11.88,11.84,11.86,213800.0,10.3399,10.3486,10.3138,10.3312,213800.0
2010-01-26 13:30:00,11.87,11.9,11.85,11.9,136300.0,10.3399,10.3661,10.3225,10.3661,136300.0
2010-01-26 13:40:00,11.9,11.9,11.88,11.89,157200.0,10.3661,10.3661,10.3486,10.3573,157200.0
2010-01-26 13:50:00,11.89,11.9,11.89,11.9,59800.0,10.3573,10.3661,10.3573,10.3661,59800.0
2010-01-26 14:00:00,11.9,11.9,11.85,11.85,247300.0,10.3661,10.3661,10.3225,10.3225,247300.0
2010-01-26 14:10:00,11.85,11.86,11.83,11.84,157200.0,10.3225,10.3312,10.3051,10.3138,157200.0
2010-01-26 14:20:00,11.83,11.84,11.8,11.81,101000.0,10.3051,10.3138,10.2789,10.2877,101000.0
2010-01-26 14:30:00,11.8,11.82,11.76,11.77,147000.0,10.2789,10.2964,10.2441,10.2528,147000.0
2010-01-26 14:40:00,11.77,11.8,11.77,11.78,164600.0,10.2528,10.2789,10.2528,10.2615,164600.0
2010-01-26 14:50:00,11.78,11.79,11.76,11.77,77100.0,10.2615,10.2702,10.2441,10.2528,77100.0
2010-01-26 15:00:00,11.77,11.8,11.73,11.73,273300.0,10.2528,10.2789,10.218,10.218,273300.0
2010-01-26 15:10:00,11.73,11.74,11.69,11.72,168700.0,10.218,10.2267,10.1831,10.2093,168700.0
2010-01-26 15:20:00,11.72,11.73,11.67,11.67,294600.0,10.2093,10.218,10.1657,10.1657,294600.0
2010-01-26 15:30:00,11.67,11.71,11.64,11.64,305300.0,10.1657,10.2005,10.1396,10.1396,305300.0
2010-01-26 15:40:00,11.65,11.65,11.6,11.6,426600.0,10.1483,10.1483,10.1047,10.1047,426600.0
2010-01-26 15:50:00,11.61,11.64,11.6,11.61,574000.0,10.1134,10.1396,10.1047,10.1134,574000.0
2010-01-27 09:30:00,11.6,11.6,11.33,11.37,554400.0,10.1047,10.1047,9.8695,9.9044,554400.0
2010-01-27 09:40:00,11.38,11.47,11.35,11.37,320900.0,9.9131,9.9915,9.8869,9.9044,320900.0
2010-01-27 09:50:00,11.37,11.43,11.34,11.34,328200.0,9.9044,9.9566,9.8782,9.8782,328200.0
2010-01-27 10:00:00,11.34,11.47,11.31,11.45,689900.0,9.8782,9.9915,9.8521,9.9741,689900.0
2010-01-27 10:10:00,11.44,11.45,11.37,11.38,403000.0,9.9653,9.9741,9.9044,9.9131,403000.0
2010-01-27 10:20:00,11.38,11.39,11.28,11.34,359500.0,9.9131,9.9218,9.826,9.8782,359500.0
2010-01-27 10:30:00,11.35,11.41,11.3,11.32,276000.0,9.8869,9.9392,9.8434,9.8608,276000.0
2010-01-27 10:40:00,11.33,11.34,11.28,11.29,245400.0,9.8695,9.8782,9.826,9.8347,245400.0
2010-01-27 10:50:00,11.29,11.35,11.29,11.3,310800.0,9.8347,9.8869,9.8347,9.8434,310800.0
2010-01-27 11:00:00,11.3,11.3,11.2,11.2,319500.0,9.8434,9.8434,9.7563,9.7563,319500.0
2010-01-27 11:10:00,11.2,11.24,11.18,11.21,439600.0,9.7563,9.7911,9.7389,9.765,439600.0
2010-01-27 11:20:00,11.21,11.25,11.17,11.18,447500.0,9.765,9.7998,9.7302,9.7389,447500.0
2010-01-27 11:30:00,11.17,11.19,11.11,11.13,369400.0,9.7302,9.7476,9.6779,9.6953,369400.0
2010-01-27 11:40:00,11.12,11.14,11.11,11.12,374200.0,9.6866,9.704,9.6779,9.6866,374200.0
2010-01-27 11:50:00,11.13,11.15,11.11,11.11,353900.0,9.6953,9.7127,9.6779,9.6779,353900.0
2010-01-27 12:00:00,11.11,11.17,11.08,11.12,492100.0,9.6779,9.7302,9.6518,9.6866,492100.0
2010-01-27 12:10:00,11.13,11.14,11.09,11.1,319700.0,9.6953,9.704,9.6605,9.6692,319700.0
2010-01-27 12:20:00,11.1,11.15,11.06,11.09,466700.0,9.6692,9.7127,9.6343,9.6605,466700.0
2010-01-27 12:30:00,11.09,11.13,11.08,11.1,258400.0,9.6605,9.6953,9.6518,9.6692,258400.0
2010-01-27 12:40:00,11.1,11.1,11.03,11.06,354300.0,9.6692,9.6692,9.6082,9.6343,354300.0
2010-01-27 12:50:00,11.06,11.06,11.01,11.02,317300.0,9.6343,9.6343,9.5908,9.5995,317300.0
2010-01-27 13:00:00,11.02,11.04,10.99,11.0,319500.0,9.5995,9.6169,9.5734,9.5821,319500.0
2010-01-27 13:10:00,10.99,11.01,10.98,10.99,253800.0,9.5734,9.5908,9.5646,9.5734,253800.0
2010-01-27 13:20:00,11.0,11.02,10.99,11.0,104400.0,9.5821,9.5995,9.5734,9.5821,104400.0
2010-01-27 13:30:00,11.0,11.09,11.0,11.08,198200.0,9.5821,9.6605,9.5821,9.6518,198200.0
2010-01-27 13:40:00,11.08,11.12,11.06,11.11,204100.0,9.6518,9.6866,9.6343,9.6779,204100.0
2010-01-27 13:50:00,11.12,11.14,11.1,11.13,193700.0,9.6866,9.704,9.6692,9.6953,193700.0
2010-01-27 14:00:00,11.12,11.14,11.1,11.12,154600.0,9.6866,9.704,9.6692,9.6866,154600.0
2010-01-27 14:10:00,11.12,11.2,11.12,11.18,300800.0,9.6866,9.7563,9.6866,9.7389,300800.0
2010-01-27 14:20:00,11.19,11.26,11.17,11.26,421500.0,9.7476,9.8085,9.7302,9.8085,421500.0
2010-01-27 14:30:00,11.26,11.35,11.24,11.29,414800.0,9.8085,9.8869,9.7911,9.8347,414800.0
2010-01-27 14:40:00,11.3,11.37,11.3,11.31,384800.0,9.8434,9.9044,9.8434,9.8521,384800.0
2010-01-27 14:50:00,11.31,11.37,11.28,11.37,329100.0,9.8521,9.9044,9.826,9.9044,329100.0
2010-01-27 15:00:00,11.37,11.38,11.32,11.35,354400.0,9.9044,9.9131,9.8608,9.8869,354400.0
2010-01-27 15:10:00,11.35,11.39,11.32,11.37,347800.0,9.8869,9.9218,9.8608,9.9044,347800.0
2010-01-27 15:20:00,11.37,11.4,11.35,11.38,354700.0,9.9044,9.9305,9.8869,9.9131,354700.0
2010-01-27 15:30:00,11.38,11.42,11.37,11.4,352800.0,9.9131,9.9479,9.9044,9.9305,352800.0
2010-01-27 15:40:00,11.41,11.43,11.35,11.36,469500.0,9.9392,9.9566,9.8869,9.8957,469500.0
2010-01-27 15:50:00,11.36,11.41,11.35,11.38,737300.0,9.8957,9.9392,9.8869,9.9131,737300.0
2010-01-28 09:30:00,11.46,11.7,11.46,11.69,475200.0,9.9828,10.1918,9.9828,10.1831,475200.0
2010-01-28 09:40:00,11.69,11.69,11.52,11.65,351200.0,10.1831,10.1831,10.035,10.1483,351200.0
2010-01-28 09:50:00,11.64,11.69,11.63,11.69,332000.0,10.1396,10.1831,10.1309,10.1831,332000.0
2010-01-28 10:00:00,11.69,11.71,11.61,11.68,409400.0,10.1831,10.2005,10.1134,10.1744,409400.0
2010-01-28 10:10:00,11.68,11.69,11.62,11.63,714700.0,10.1744,10.1831,10.1221,10.1309,714700.0
2010-01-28 10:20:00,11.63,11.69,11.61,11.68,255300.0,10.1309,10.1831,10.1134,10.1744,255300.0
2010-01-28 10:30:00,11.68,11.74,11.66,11.73,316200.0,10.1744,10.2267,10.157,10.218,316200.0
2010-01-28 10:40:00,11.73,11.74,11.61,11.63,421200.0,10.218,10.2267,10.1134,10.1309,421200.0
2010-01-28 10:50:00,11.62,11.67,11.5,11.51,636900.0,10.1221,10.1657,10.0176,10.0263,636900.0
2010-01-28 11:00:00,11.5,11.56,11.44,11.45,654400.0,10.0176,10.0699,9.9653,9.9741,654400.0
2010-01-28 11:10:00,11.45,11.55,11.43,11.53,455600.0,9.9741,10.0612,9.9566,10.0437,455600.0
2010-01-28 11:20:00,11.53,11.53,11.48,11.5,269000.0,10.0437,10.0437,10.0002,10.0176,269000.0
2010-01-28 11:30:00,11.51,11.52,11.44,11.49,376700.0,10.0263,10.035,9.9653,10.0089,376700.0
2010-01-28 11:40:00,11.48,11.51,11.4,11.4,379500.0,10.0002,10.0263,9.9305,9.9305,379500.0
2010-01-28 11:50:00,11.4,11.44,11.36,11.43,297200.0,9.9305,9.9653,9.8957,9.9566,297200.0
2010-01-28 12:00:00,11.43,11.44,11.4,11.42,231500.0,9.9566,9.9653,9.9305,9.9479,231500.0
2010-01-28 12:10:00,11.41,11.47,11.41,11.47,151100.0,9.9392,9.9915,9.9392,9.9915,151100.0
2010-01-28 12:20:00,11.47,11.48,11.43,11.44,225600.0,9.9915,10.0002,9.9566,9.9653,225600.0
2010-01-28 12:30:00,11.44,11.46,11.42,11.46,147900.0,9.9653,9.9828,9.9479,9.9828,147900.0
2010-01-28 12:40:00,11.45,11.5,11.44,11.5,163100.0,9.9741,10.0176,9.9653,10.0176,163100.0
2010-01-28 12:50:00,11.5,11.58,11.49,11.58,203300.0,10.0176,10.0873,10.0089,10.0873,203300.0
2010-01-28 13:00:00,11.58,11.6,11.56,11.56,130500.0,10.0873,10.1047,10.0699,10.0699,130500.0
2010-01-28 13:10:00,11.56,11.57,11.53,11.53,68800.0,10.0699,10.0786,10.0437,10.0437,68800.0
2010-01-28 13:20:00,11.53,11.59,11.53,11.59,170200.0,10.0437,10.096,10.0437,10.096,170200.0
2010-01-28 13:30:00,11.59,11.59,11.57,11.58,72900.0,10.096,10.096,10.0786,10.0873,72900.0
2010-01-28 13:40:00,11.58,11.64,11.58,11.62,120500.0,10.0873,10.1396,10.0873,10.1221,120500.0
2010-01-28 13:50:00,11.62,11.63,11.58,11.58,114900.0,10.1221,10.1309,10.0873,10.0873,114900.0
2010-01-28 14:00:00,11.58,11.58,11.55,11.55,189400.0,10.0873,10.0873,10.0612,10.0612,189400.0
2010-01-28 14:10:00,11.55,11.56,11.47,11.48,179100.0,10.0612,10.0699,9.9915,10.0002,179100.0
2010-01-28 14:20:00,11.48,11.54,11.48,11.5,210200.0,10.0002,10.0525,10.0002,10.0176,210200.0
2010-01-28 14:30:00,11.5,11.51,11.48,11.49,146700.0,10.0176,10.0263,10.0002,10.0089,146700.0
2010-01-28 14:40:00,11.49,11.53,11.46,11.53,191500.0,10.0089,10.0437,9.9828,10.0437,191500.0
2010-01-28 14:50:00,11.53,11.53,11.47,11.47,166800.0,10.0437,10.0437,9.9915,9.9915,166800.0
2010-01-28 15:00:00,11.47,11.5,11.45,11.48,234400.0,9.9915,10.0176,9.9741,10.0002,234400.0
2010-01-28 15:10:00,11.48,11.51,11.45,11.49,275000.0,10.0002,10.0263,9.9741,10.0089,275000.0
2010-01-28 15:20:00,11.5,11.51,11.45,11.48,232700.0,10.0176,10.0263,9.9741,10.0002,232700.0
2010-01-28 15:30:00,11.48,11.51,11.45,11.51,346400.0,10.0002,10.0263,9.9741,10.0263,346400.0
2010-01-28 15:40:00,11.51,11.53,11.49,11.5,390500.0,10.0263,10.0437,10.0089,10.0176,390500.0
2010-01-28 15:50:00,11.5,11.51,11.44,11.44,679600.0,10.0176,10.0263,9.9653,9.9653,679600.0
2010-01-29 09:30:00,11.49,11.6,11.4,11.59,322100.0,10.0089,10.1047,9.9305,10.096,322100.0
2010-01-29 09:40:00,11.59,11.68,11.57,11.64,282200.0,10.096,10.1744,10.0786,10.1396,282200.0
2010-01-29 09:50:00,11.64,11.75,11.63,11.75,271300.0,10.1396,10.2354,10.1309,10.2354,271300.0
2010-01-29 10:00:00,11.75,11.75,11.64,11.64,459500.0,10.2354,10.2354,10.1396,10.1396,459500.0
2010-01-29 10:10:00,11.64,11.69,11.59,11.63,297800.0,10.1396,10.1831,10.096,10.1309,297800.0
2010-01-29 10:20:00,11.63,11.66,11.6,11.61,317400.0,10.1309,10.157,10.1047,10.1134,317400.0
2010-01-29 10:30:00,11.62,11.64,11.56,11.57,251800.0,10.1221,10.1396,10.0699,10.0786,251800.0
2010-01-29 10:40:00,11.57,11.57,11.52,11.55,249000.0,10.0786,10.0786,10.035,10.0612,249000.0
2010-01-29 10:50:00,11.56,11.56,11.49,11.55,347800.0,10.0699,10.0699,10.0089,10.0612,347800.0
2010-01-29 11:00:00,11.55,11.55,11.44,11.47,461000.0,10.0612,10.0612,9.9653,9.9915,461000.0
2010-01-29 11:10:00,11.47,11.56,11.45,11.55,469100.0,9.9915,10.0699,9.9741,10.0612,469100.0
2010-01-29 11:20:00,11.54,11.55,11.49,11.51,257100.0,10.0525,10.0612,10.0089,10.0263,257100.0
2010-01-29 11:30:00,11.51,11.52,11.47,11.48,297700.0,10.0263,10.035,9.9915,10.0002,297700.0
2010-01-29 11:40:00,11.48,11.52,11.46,11.5,215100.0,10.0002,10.035,9.9828,10.0176,215100.0
2010-01-29 11:50:00,11.49,11.51,11.42,11.42,174400.0,10.0089,10.0263,9.9479,9.9479,174400.0
2010-01-29 12:00:00,11.42,11.44,11.41,11.43,267300.0,9.9479,9.9653,9.9392,9.9566,267300.0
2010-01-29 12:10:00,11.43,11.46,11.42,11.42,178300.0,9.9566,9.9828,9.9479,9.9479,178300.0
2010-01-29 12:20:00,11.42,11.48,11.41,11.45,133000.0,9.9479,10.0002,9.9392,9.9741,133000.0
2010-01-29 12:30:00,11.45,11.47,11.43,11.45,100700.0,9.9741,9.9915,9.9566,9.9741,100700.0
2010-01-29 12:40:00,11.45,11.46,11.41,11.44,122400.0,9.9741,9.9828,9.9392,9.9653,122400.0
2010-01-29 12:50:00,11.43,11.52,11.43,11.5,235600.0,9.9566,10.035,9.9566,10.0176,235600.0
2010-01-29 13:00:00,11.49,11.52,11.46,11.52,117300.0,10.0089,10.035,9.9828,10.035,117300.0
2010-01-29 13:10:00,11.52,11.54,11.5,11.53,134800.0,10.035,10.0525,10.0176,10.0437,134800.0
2010-01-29 13:20:00,11.53,11.55,11.52,11.53,60700.0,10.0437,10.0612,10.035,10.0437,60700.0
2010-01-29 13:30:00,11.54,11.56,11.52,11.54,108400.0,10.0525,10.0699,10.035,10.0525,108400.0
2010-01-29 13:40:00,11.54,11.55,11.49,11.49,108700.0,10.0525,10.0612,10.0089,10.0089,108700.0
2010-01-29 13:50:00,11.49,11.52,11.49,11.52,131700.0,10.0089,10.035,10.0089,10.035,131700.0
2010-01-29 14:00:00,11.51,11.52,11.46,11.46,184300.0,10.0263,10.035,9.9828,9.9828,184300.0
2010-01-29 14:10:00,11.46,11.51,11.46,11.48,165700.0,9.9828,10.0263,9.9828,10.0002,165700.0
2010-01-29 14:20:00,11.48,11.49,11.45,11.45,126100.0,10.0002,10.0089,9.9741,9.9741,126100.0
2010-01-29 14:30:00,11.46,11.46,11.4,11.41,124300.0,9.9828,9.9828,9.9305,9.9392,124300.0
2010-01-29 14:40:00,11.42,11.44,11.4,11.42,307300.0,9.9479,9.9653,9.9305,9.9479,307300.0
2010-01-29 14:50:00,11.41,11.42,11.38,11.41,260900.0,9.9392,9.9479,9.9131,9.9392,260900.0
2010-01-29 15:00:00,11.41,11.42,11.39,11.4,188300.0,9.9392,9.9479,9.9218,9.9305,188300.0
2010-01-29 15:10:00,11.4,11.41,11.35,11.39,637400.0,9.9305,9.9392,9.8869,9.9218,637400.0
2010-01-29 15:20:00,11.39,11.4,11.36,11.37,244600.0,9.9218,9.9305,9.8957,9.9044,244600.0
2010-01-29 15:30:00,11.36,11.37,11.32,11.32,470100.0,9.8957,9.9044,9.8608,9.8608,470100.0
2010-01-29 15:40:00,11.32,11.35,11.3,11.34,623700.0,9.8608,9.8869,9.8434,9.8782,623700.0
2010-01-29 15:50:00,11.33,11.37,11.32,11.32,775900.0,9.8695,9.9044,9.8608,9.8608,775900.0
2010-02-01 09:30:00,11.37,11.64,11.36,11.51,402000.0,9.9044,10.1396,9.8957,10.0263,402000.0
2010-02-01 09:40:00,11.51,11.52,11.41,11.42,338300.0,10.0263,10.035,9.9392,9.9479,338300.0
2010-02-01 09:50:00,11.43,11.46,11.35,11.4,215400.0,9.9566,9.9828,9.8869,9.9305,215400.0
2010-02-01 10:00:00,11.39,11.44,11.31,11.36,283800.0,9.9218,9.9653,9.8521,9.8957,283800.0
2010-02-01 10:10:00,11.37,11.43,11.34,11.43,202000.0,9.9044,9.9566,9.8782,9.9566,202000.0
2010-02-01 10:20:00,11.43,11.47,11.42,11.46,203000.0,9.9566,9.9915,9.9479,9.9828,203000.0
2010-02-01 10:30:00,11.45,11.53,11.45,11.51,293900.0,9.9741,10.0437,9.9741,10.0263,293900.0
2010-02-01 10:40:00,11.5,11.53,11.46,11.52,264200.0,10.0176,10.0437,9.9828,10.035,264200.0
2010-02-01 10:50:00,11.52,11.54,11.48,11.5,217500.0,10.035,10.0525,10.0002,10.0176,217500.0
2010-02-01 11:00:00,11.49,11.54,11.48,11.54,215600.0,10.0089,10.0525,10.0002,10.0525,215600.0
2010-02-01 11:10:00,11.54,11.56,11.53,11.54,231400.0,10.0525,10.0699,10.0437,10.0525,231400.0
2010-02-01 11:20:00,11.55,11.6,11.53,11.58,227900.0,10.0612,10.1047,10.0437,10.0873,227900.0
2010-02-01 11:30:00,11.58,11.59,11.55,11.59,144200.0,10.0873,10.096,10.0612,10.096,144200.0
2010-02-01 11:40:00,11.59,11.61,11.57,11.58,148900.0,10.096,10.1134,10.0786,10.0873,148900.0
2010-02-01 11:50:00,11.58,11.61,11.57,11.57,151900.0,10.0873,10.1134,10.0786,10.0786,151900.0
2010-02-01 12:00:00,11.57,11.58,11.52,11.53,126800.0,10.0786,10.0873,10.035,10.0437,126800.0
2010-02-01 12:10:00,11.53,11.53,11.48,11.5,189400.0,10.0437,10.0437,10.0002,10.0176,189400.0
2010-02-01 12:20:00,11.51,11.51,11.47,11.49,60900.0,10.0263,10.0263,9.9915,10.0089,60900.0
2010-02-01 12:30:00,11.48,11.51,11.44,11.45,269300.0,10.0002,10.0263,9.9653,9.9741,269300.0
2010-02-01 12:40:00,11.44,11.48,11.43,11.47,123600.0,9.9653,10.0002,9.9566,9.9915,123600.0
2010-02-01 12:50:00,11.47,11.48,11.42,11.43,236700.0,9.9915,10.0002,9.9479,9.9566,236700.0
2010-02-01 13:00:00,11.42,11.47,11.42,11.47,117100.0,9.9479,9.9915,9.9479,9.9915,117100.0
2010-02-01 13:10:00,11.47,11.48,11.45,11.48,58000.0,9.9915,10.0002,9.9741,10.0002,58000.0
2010-02-01 13:20:00,11.48,11.49,11.47,11.49,75100.0,10.0002,10.0089,9.9915,10.0089,75100.0
2010-02-01 13:30:00,11.49,11.51,11.48,11.5,71600.0,10.0089,10.0263,10.0002,10.0176,71600.0
2010-02-01 13:40:00,11.49,11.52,11.49,11.52,119900.0,10.0089,10.035,10.0089,10.035,119900.0
2010-02-01 13:50:00,11.53,11.53,11.5,11.51,68700.0,10.0437,10.0437,10.0176,10.0263,68700.0
2010-02-01 14:00:00,11.52,11.53,11.49,11.49,112200.0,10.035,10.0437,10.0089,10.0089,112200.0
2010-02-01 14:10:00,11.49,11.52,11.48,11.52,79400.0,10.0089,10.035,10.0002,10.035,79400.0
2010-02-01 14:20:00,11.52,11.53,11.48,11.5,124000.0,10.035,10.0437,10.0002,10.0176,124000.0
2010-02-01 14:30:00,11.51,11.53,11.51,11.53,80300.0,10.0263,10.0437,10.0263,10.0437,80300.0
2010-02-01 14:40:00,11.53,11.57,11.52,11.54,330200.0,10.0437,10.0786,10.035,10.0525,330200.0
2010-02-01 14:50:00,11.54,11.57,11.52,11.52,173000.0,10.0525,10.0786,10.035,10.035,173000.0
2010-02-01 15:00:00,11.52,11.55,11.49,11.49,173600.0,10.035,10.0612,10.0089,10.0089,173600.0
2010-02-01 15:10:00,11.49,11.52,11.49,11.52,145900.0,10.0089,10.035,10.0089,10.035,145900.0
2010-02-01 15:20:00,11.52,11.56,11.52,11.54,187300.0,10.035,10.0699,10.035,10.0525,187300.0
2010-02-01 15:30:00,11.54,11.55,11.51,11.53,165700.0,10.0525,10.0612,10.0263,10.0437,165700.0
2010-02-01 15:40:00,11.53,11.57,11.53,11.54,233600.0,10.0437,10.0786,10.0437,10.0525,233600.0
2010-02-01 15:50:00,11.55,11.56,11.54,11.56,418500.0,10.0612,10.0699,10.0525,10.0699,418500.0
2010-02-02 09:30:00,11.62,11.74,11.57,11.73,297300.0,10.1221,10.2267,10.0786,10.218,297300.0
2010-02-02 09:40:00,11.72,11.74,11.63,11.65,283400.0,10.2093,10.2267,10.1309,10.1483,283400.0
2010-02-02 09:50:00,11.65,11.67,11.6,11.62,287000.0,10.1483,10.1657,10.1047,10.1221,287000.0
2010-02-02 10:00:00,11.62,11.64,11.59,11.6,413000.0,10.1221,10.1396,10.096,10.1047,413000.0
2010-02-02 10:10:00,11.61,11.65,11.57,11.62,494700.0,10.1134,10.1483,10.0786,10.1221,494700.0
2010-02-02 10:20:00,11.63,11.66,11.61,11.61,436600.0,10.1309,10.157,10.1134,10.1134,436600.0
2010-02-02 10:30:00,11.61,11.66,11.61,11.63,280100.0,10.1134,10.157,10.1134,10.1309,280100.0
2010-02-02 10:40:00,11.63,11.63,11.57,11.58,444200.0,10.1309,10.1309,10.0786,10.0873,444200.0
2010-02-02 10:50:00,11.58,11.59,11.47,11.54,685000.0,10.0873,10.096,9.9915,10.0525,685000.0
2010-02-02 11:00:00,11.55,11.56,11.52,11.53,407300.0,10.0612,10.0699,10.035,10.0437,407300.0
2010-02-02 11:10:00,11.52,11.54,11.51,11.52,293400.0,10.035,10.0525,10.0263,10.035,293400.0
2010-02-02 11:20:00,11.52,11.54,11.49,11.5,376100.0,10.035,10.0525,10.0089,10.0176,376100.0
2010-02-02 11:30:00,11.49,11.5,11.46,11.48,274000.0,10.0089,10.0176,9.9828,10.0002,274000.0
2010-02-02 11:40:00,11.48,11.5,11.47,11.48,523300.0,10.0002,10.0176,9.9915,10.0002,523300.0
2010-02-02 11:50:00,11.48,11.52,11.47,11.51,319800.0,10.0002,10.035,9.9915,10.0263,319800.0
2010-02-02 12:00:00,11.5,11.54,11.5,11.53,261100.0,10.0176,10.0525,10.0176,10.0437,261100.0
2010-02-02 12:10:00,11.54,11.54,11.51,11.53,158200.0,10.0525,10.0525,10.0263,10.0437,158200.0
2010-02-02 12:20:00,11.53,11.55,11.52,11.53,276300.0,10.0437,10.0612,10.035,10.0437,276300.0
2010-02-02 12:30:00,11.53,11.55,11.52,11.53,130800.0,10.0437,10.0612,10.035,10.0437,130800.0
2010-02-02 12:40:00,11.54,11.54,11.53,11.54,43200.0,10.0525,10.0525,10.0437,10.0525,43200.0
2010-02-02 12:50:00,11.54,11.55,11.53,11.55,81500.0,10.0525,10.0612,10.0437,10.0612,81500.0
2010-02-02 13:00:00,11.55,11.57,11.55,11.56,167400.0,10.0612,10.0786,10.0612,10.0699,167400.0
2010-02-02 13:10:00,11.56,11.57,11.54,11.55,78600.0,10.0699,10.0786,10.0525,10.0612,78600.0
2010-02-02 13:20:00,11.55,11.55,11.53,11.54,55800.0,10.0612,10.0612,10.0437,10.0525,55800.0
2010-02-02 13:30:00,11.54,11.54,11.52,11.52,108800.0,10.0525,10.0525,10.035,10.035,108800.0
2010-02-02 13:40:00,11.52,11.53,11.51,11.53,117100.0,10.035,10.0437,10.0263,10.0437,117100.0
2010-02-02 13:50:00,11.53,11.53,11.48,11.49,292100.0,10.0437,10.0437,10.0002,10.0089,292100.0
2010-02-02 14:00:00,11.49,11.52,11.48,11.5,165100.0,10.0089,10.035,10.0002,10.0176,165100.0
2010-02-02 14:10:00,11.5,11.5,11.49,11.5,102300.0,10.0176,10.0176,10.0089,10.0176,102300.0
2010-02-02 14:20:00,11.5,11.53,11.49,11.52,299900.0,10.0176,10.0437,10.0089,10.035,299900.0
2010-02-02 14:30:00,11.52,11.52,11.51,11.52,145700.0,10.035,10.035,10.0263,10.035,145700.0
2010-02-02 14:40:00,11.52,11.54,11.5,11.51,282000.0,10.035,10.0525,10.0176,10.0263,282000.0
2010-02-02 14:50:00,11.51,11.53,11.5,11.53,155900.0,10.0263,10.0437,10.0176,10.0437,155900.0
2010-02-02 15:00:00,11.52,11.56,11.52,11.55,204800.0,10.035,10.0699,10.035,10.0612,204800.0
2010-02-02 15:10:00,11.56,11.56,11.55,11.56,197700.0,10.0699,10.0699,10.0612,10.0699,197700.0
2010-02-02 15:20:00,11.56,11.57,11.51,11.55,489000.0,10.0699,10.0786,10.0263,10.0612,489000.0
2010-02-02 15:30:00,11.55,11.55,11.54,11.55,135000.0,10.0612,10.0612,10.0525,10.0612,135000.0
2010-02-02 15:40:00,11.55,11.56,11.54,11.56,319500.0,10.0612,10.0699,10.0525,10.0699,319500.0
2010-02-02 15:50:00,11.55,11.56,11.54,11.54,653300.0,10.0612,10.0699,10.0525,10.0525,653300.0
2010-02-03 09:30:00,11.51,11.6,11.46,11.59,213400.0,10.0263,10.1047,9.9828,10.096,213400.0
2010-02-03 09:40:00,11.61,11.63,11.56,11.59,199900.0,10.1134,10.1309,10.0699,10.096,199900.0
2010-02-03 09:50:00,11.6,11.61,11.57,11.57,205100.0,10.1047,10.1134,10.0786,10.0786,205100.0
2010-02-03 10:00:00,11.57,11.6,11.57,11.58,424400.0,10.0786,10.1047,10.0786,10.0873,424400.0
2010-02-03 10:10:00,11.58,11.61,11.58,11.59,255100.0,10.0873,10.1134,10.0873,10.096,255100.0
2010-02-03 10:20:00,11.59,11.6,11.57,11.57,364200.0,10.096,10.1047,10.0786,10.0786,364200.0
2010-02-03 10:30:00,11.57,11.6,11.54,11.56,233600.0,10.0786,10.1047,10.0525,10.0699,233600.0
2010-02-03 10:40:00,11.56,11.58,11.53,11.58,239600.0,10.0699,10.0873,10.0437,10.0873,239600.0
2010-02-03 10:50:00,11.58,11.59,11.54,11.56,240400.0,10.0873,10.096,10.0525,10.0699,240400.0
2010-02-03 11:00:00,11.56,11.57,11.54,11.56,290800.0,10.0699,10.0786,10.0525,10.0699,290800.0
2010-02-03 11:10:00,11.56,11.59,11.56,11.57,156400.0,10.0699,10.096,10.0699,10.0786,156400.0
2010-02-03 11:20:00,11.57,11.58,11.56,11.57,221400.0,10.0786,10.0873,10.0699,10.0786,221400.0
2010-02-03 11:30:00,11.58,11.59,11.53,11.54,299100.0,10.0873,10.096,10.0437,10.0525,299100.0
2010-02-03 11:40:00,11.53,11.54,11.47,11.47,179900.0,10.0437,10.0525,9.9915,9.9915,179900.0
2010-02-03 11:50:00,11.48,11.51,11.47,11.49,126900.0,10.0002,10.0263,9.9915,10.0089,126900.0
2010-02-03 12:00:00,11.5,11.52,11.46,11.47,241100.0,10.0176,10.035,9.9828,9.9915,241100.0
2010-02-03 12:10:00,11.47,11.49,11.45,11.46,144500.0,9.9915,10.0089,9.9741,9.9828,144500.0
2010-02-03 12:20:00,11.46,11.48,11.45,11.45,83700.0,9.9828,10.0002,9.9741,9.9741,83700.0
2010-02-03 12:30:00,11.45,11.48,11.45,11.47,117400.0,9.9741,10.0002,9.9741,9.9915,117400.0
2010-02-03 12:40:00,11.47,11.48,11.4,11.41,242500.0,9.9915,10.0002,9.9305,9.9392,242500.0
2010-02-03 12:50:00,11.42,11.43,11.4,11.42,147200.0,9.9479,9.9566,9.9305,9.9479,147200.0
2010-02-03 13:00:00,11.42,11.49,11.42,11.49,73200.0,9.9479,10.0089,9.9479,10.0089,73200.0
2010-02-03 13:10:00,11.49,11.49,11.44,11.44,80100.0,10.0089,10.0089,9.9653,9.9653,80100.0
2010-02-03 13:20:00,11.44,11.45,11.42,11.42,165800.0,9.9653,9.9741,9.9479,9.9479,165800.0
2010-02-03 13:30:00,11.43,11.45,11.42,11.44,82100.0,9.9566,9.9741,9.9479,9.9653,82100.0
2010-02-03 13:40:00,11.43,11.47,11.43,11.45,78300.0,9.9566,9.9915,9.9566,9.9741,78300.0
2010-02-03 13:50:00,11.46,11.46,11.44,11.46,131400.0,9.9828,9.9828,9.9653,9.9828,131400.0
2010-02-03 14:00:00,11.46,11.47,11.45,11.45,79700.0,9.9828,9.9915,9.9741,9.9741,79700.0
2010-02-03 14:10:00,11.45,11.48,11.45,11.46,229000.0,9.9741,10.0002,9.9741,9.9828,229000.0
2010-02-03 14:20:00,11.46,11.47,11.42,11.43,188600.0,9.9828,9.9915,9.9479,9.9566,188600.0
2010-02-03 14:30:00,11.43,11.45,11.42,11.44,275900.0,9.9566,9.9741,9.9479,9.9653,275900.0
2010-02-03 14:40:00,11.44,11.44,11.39,11.41,182700.0,9.9653,9.9653,9.9218,9.9392,182700.0
2010-02-03 14:50:00,11.41,11.45,11.39,11.42,317200.0,9.9392,9.9741,9.9218,9.9479,317200.0
2010-02-03 15:00:00,11.42,11.47,11.42,11.44,266500.0,9.9479,9.9915,9.9479,9.9653,266500.0
2010-02-03 15:10:00,11.43,11.45,11.43,11.44,112000.0,9.9566,9.9741,9.9566,9.9653,112000.0
2010-02-03 15:20:00,11.44,11.46,11.43,11.45,267200.0,9.9653,9.9828,9.9566,9.9741,267200.0
2010-02-03 15:30:00,11.45,11.48,11.45,11.46,191600.0,9.9741,10.0002,9.9741,9.9828,191600.0
2010-02-03 15:40:00,11.47,11.48,11.46,11.48,304300.0,9.9915,10.0002,9.9828,10.0002,304300.0
2010-02-03 15:50:00,11.48,11.48,11.46,11.46,418000.0,10.0002,10.0002,9.9828,9.9828,418000.0
2010-02-04 09:30:00,11.38,11.53,11.35,11.37,302700.0,9.9131,10.0437,9.8869,9.9044,302700.0
2010-02-04 09:40:00,11.37,11.38,11.26,11.3,571300.0,9.9044,9.9131,9.8085,9.8434,571300.0
2010-02-04 09:50:00,11.29,11.32,11.25,11.31,440600.0,9.8347,9.8608,9.7998,9.8521,440600.0
2010-02-04 10:00:00,11.32,11.37,11.31,11.32,346200.0,9.8608,9.9044,9.8521,9.8608,346200.0
2010-02-04 10:10:00,11.33,11.33,11.3,11.33,335800.0,9.8695,9.8695,9.8434,9.8695,335800.0
2010-02-04 10:20:00,11.33,11.36,11.3,11.35,414600.0,9.8695,9.8957,9.8434,9.8869,414600.0
2010-02-04 10:30:00,11.34,11.41,11.34,11.38,276000.0,9.8782,9.9392,9.8782,9.9131,276000.0
2010-02-04 10:40:00,11.38,11.42,11.35,11.35,387900.0,9.9131,9.9479,9.8869,9.8869,387900.0
2010-02-04 10:50:00,11.35,11.41,11.35,11.38,337000.0,9.8869,9.9392,9.8869,9.9131,337000.0
2010-02-04 11:00:00,11.37,11.37,11.33,11.35,574800.0,9.9044,9.9044,9.8695,9.8869,574800.0
2010-02-04 11:10:00,11.35,11.36,11.33,11.33,263500.0,9.8869,9.8957,9.8695,9.8695,263500.0
2010-02-04 11:20:00,11.33,11.33,11.27,11.3,573900.0,9.8695,9.8695,9.8173,9.8434,573900.0
2010-02-04 11:30:00,11.3,11.31,11.21,11.22,331600.0,9.8434,9.8521,9.765,9.7737,331600.0
2010-02-04 11:40:00,11.21,11.25,11.18,11.24,384600.0,9.765,9.7998,9.7389,9.7911,384600.0
2010-02-04 11:50:00,11.23,11.28,11.23,11.27,158400.0,9.7824,9.826,9.7824,9.8173,158400.0
2010-02-04 12:00:00,11.28,11.31,11.27,11.3,132300.0,9.826,9.8521,9.8173,9.8434,132300.0
2010-02-04 12:10:00,11.29,11.31,11.25,11.26,154500.0,9.8347,9.8521,9.7998,9.8085,154500.0
2010-02-04 12:20:00,11.26,11.29,11.25,11.28,240100.0,9.8085,9.8347,9.7998,9.826,240100.0
2010-02-04 12:30:00,11.28,11.31,11.27,11.27,125000.0,9.826,9.8521,9.8173,9.8173,125000.0
2010-02-04 12:40:00,11.27,11.28,11.24,11.25,222200.0,9.8173,9.826,9.7911,9.7998,222200.0
2010-02-04 12:50:00,11.25,11.27,11.22,11.24,168900.0,9.7998,9.8173,9.7737,9.7911,168900.0
2010-02-04 13:00:00,11.24,11.27,11.23,11.26,124600.0,9.7911,9.8173,9.7824,9.8085,124600.0
2010-02-04 13:10:00,11.26,11.26,11.19,11.19,158100.0,9.8085,9.8085,9.7476,9.7476,158100.0
2010-02-04 13:20:00,11.19,11.2,11.18,11.2,91000.0,9.7476,9.7563,9.7389,9.7563,91000.0
2010-02-04 13:30:00,11.2,11.2,11.19,11.19,195000.0,9.7563,9.7563,9.7476,9.7476,195000.0
2010-02-04 13:40:00,11.19,11.21,11.17,11.2,330300.0,9.7476,9.765,9.7302,9.7563,330300.0
2010-02-04 13:50:00,11.19,11.21,11.16,11.16,238500.0,9.7476,9.765,9.7214,9.7214,238500.0
2010-02-04 14:00:00,11.16,11.2,11.15,11.17,180100.0,9.7214,9.7563,9.7127,9.7302,180100.0
2010-02-04 14:10:00,11.17,11.21,11.17,11.2,230700.0,9.7302,9.765,9.7302,9.7563,230700.0
2010-02-04 14:20:00,11.2,11.26,11.19,11.25,156200.0,9.7563,9.8085,9.7476,9.7998,156200.0
2010-02-04 14:30:00,11.24,11.26,11.2,11.25,195800.0,9.7911,9.8085,9.7563,9.7998,195800.0
2010-02-04 14:40:00,11.25,11.26,11.2,11.21,159400.0,9.7998,9.8085,9.7563,9.765,159400.0
2010-02-04 14:50:00,11.21,11.21,11.19,11.21,183600.0,9.765,9.765,9.7476,9.765,183600.0
2010-02-04 15:00:00,11.2,11.21,11.15,11.16,259400.0,9.7563,9.765,9.7127,9.7214,259400.0
2010-02-04 15:10:00,11.15,11.17,11.12,11.13,443400.0,9.7127,9.7302,9.6866,9.6953,443400.0
2010-02-04 15:20:00,11.13,11.14,11.1,11.1,610900.0,9.6953,9.704,9.6692,9.6692,610900.0
2010-02-04 15:30:00,11.1,11.11,11.07,11.08,450900.0,9.6692,9.6779,9.643,9.6518,450900.0
2010-02-04 15:40:00,11.08,11.1,11.06,11.06,515200.0,9.6518,9.6692,9.6343,9.6343,515200.0
2010-02-04 15:50:00,11.06,11.08,11.03,11.04,1004400.0,9.6343,9.6518,9.6082,9.6169,1004400.0
2010-02-05 09:30:00,11.04,11.31,11.02,11.19,520200.0,9.6169,9.8521,9.5995,9.7476,520200.0
2010-02-05 09:40:00,11.18,11.26,11.17,11.18,320700.0,9.7389,9.8085,9.7302,9.7389,320700.0
2010-02-05 09:50:00,11.18,11.2,11.1,11.16,715200.0,9.7389,9.7563,9.6692,9.7214,715200.0
2010-02-05 10:00:00,11.16,11.17,11.06,11.07,233200.0,9.7214,9.7302,9.6343,9.643,233200.0
2010-02-05 10:10:00,11.07,11.09,11.06,11.07,301700.0,9.643,9.6605,9.6343,9.643,301700.0
2010-02-05 10:20:00,11.08,11.21,11.07,11.18,327900.0,9.6518,9.765,9.643,9.7389,327900.0
2010-02-05 10:30:00,11.18,11.27,11.18,11.25,279100.0,9.7389,9.8173,9.7389,9.7998,279100.0
2010-02-05 10:40:00,11.25,11.3,11.24,11.28,300900.0,9.7998,9.8434,9.7911,9.826,300900.0
2010-02-05 10:50:00,11.27,11.32,11.25,11.27,253000.0,9.8173,9.8608,9.7998,9.8173,253000.0
2010-02-05 11:00:00,11.28,11.29,11.21,11.26,227800.0,9.826,9.8347,9.765,9.8085,227800.0
2010-02-05 11:10:00,11.26,11.27,11.23,11.27,211600.0,9.8085,9.8173,9.7824,9.8173,211600.0
2010-02-05 11:20:00,11.26,11.28,11.25,11.25,181600.0,9.8085,9.826,9.7998,9.7998,181600.0
2010-02-05 11:30:00,11.25,11.25,11.16,11.17,188300.0,9.7998,9.7998,9.7214,9.7302,188300.0
2010-02-05 11:40:00,11.17,11.23,11.16,11.2,419000.0,9.7302,9.7824,9.7214,9.7563,419000.0
2010-02-05 11:50:00,11.21,11.22,11.17,11.21,274200.0,9.765,9.7737,9.7302,9.765,274200.0
2010-02-05 12:00:00,11.21,11.24,11.19,11.23,257600.0,9.765,9.7911,9.7476,9.7824,257600.0
2010-02-05 12:10:00,11.23,11.29,11.23,11.29,198400.0,9.7824,9.8347,9.7824,9.8347,198400.0
2010-02-05 12:20:00,11.29,11.3,11.25,11.29,203100.0,9.8347,9.8434,9.7998,9.8347,203100.0
2010-02-05 12:30:00,11.29,11.31,11.27,11.27,115700.0,9.8347,9.8521,9.8173,9.8173,115700.0
2010-02-05 12:40:00,11.27,11.3,11.24,11.29,189200.0,9.8173,9.8434,9.7911,9.8347,189200.0
2010-02-05 12:50:00,11.29,11.31,11.26,11.31,122900.0,9.8347,9.8521,9.8085,9.8521,122900.0
2010-02-05 13:00:00,11.31,11.31,11.23,11.23,165600.0,9.8521,9.8521,9.7824,9.7824,165600.0
2010-02-05 13:10:00,11.23,11.25,11.19,11.25,259700.0,9.7824,9.7998,9.7476,9.7998,259700.0
2010-02-05 13:20:00,11.25,11.25,11.23,11.23,196500.0,9.7998,9.7998,9.7824,9.7824,196500.0
2010-02-05 13:30:00,11.23,11.26,11.22,11.24,494500.0,9.7824,9.8085,9.7737,9.7911,494500.0
2010-02-05 13:40:00,11.24,11.25,11.19,11.21,167300.0,9.7911,9.7998,9.7476,9.765,167300.0
2010-02-05 13:50:00,11.22,11.24,11.21,11.24,443000.0,9.7737,9.7911,9.765,9.7911,443000.0
2010-02-05 14:00:00,11.24,11.28,11.23,11.26,355900.0,9.7911,9.826,9.7824,9.8085,355900.0
2010-02-05 14:10:00,11.26,11.27,11.23,11.25,209400.0,9.8085,9.8173,9.7824,9.7998,209400.0
2010-02-05 14:20:00,11.25,11.32,11.24,11.3,497000.0,9.7998,9.8608,9.7911,9.8434,497000.0
2010-02-05 14:30:00,11.3,11.31,11.24,11.24,244900.0,9.8434,9.8521,9.7911,9.7911,244900.0
2010-02-05 14:40:00,11.24,11.26,11.2,11.26,300000.0,9.7911,9.8085,9.7563,9.8085,300000.0
2010-02-05 14:50:00,11.26,11.26,11.19,11.21,332100.0,9.8085,9.8085,9.7476,9.765,332100.0
2010-02-05 15:00:00,11.2,11.3,11.2,11.27,362800.0,9.7563,9.8434,9.7563,9.8173,362800.0
2010-02-05 15:10:00,11.27,11.3,11.24,11.27,386900.0,9.8173,9.8434,9.7911,9.8173,386900.0
2010-02-05 15:20:00,11.27,11.31,11.27,11.31,381100.0,9.8173,9.8521,9.8173,9.8521,381100.0
2010-02-05 15:30:00,11.31,11.34,11.29,11.31,352600.0,9.8521,9.8782,9.8347,9.8521,352600.0
2010-02-05 15:40:00,11.31,11.33,11.27,11.27,346700.0,9.8521,9.8695,9.8173,9.8173,346700.0
2010-02-05 15:50:00,11.27,11.3,11.26,11.29,600900.0,9.8173,9.8434,9.8085,9.8347,600900.0
2010-02-08 09:30:00,11.31,11.31,11.11,11.21,329200.0,9.8521,9.8521,9.6779,9.765,329200.0
2010-02-08 09:40:00,11.2,11.21,11.1,11.15,375900.0,9.7563,9.765,9.6692,9.7127,375900.0
2010-02-08 09:50:00,11.14,11.27,11.13,11.27,257100.0,9.704,9.8173,9.6953,9.8173,257100.0
2010-02-08 10:00:00,11.27,11.32,11.22,11.27,271500.0,9.8173,9.8608,9.7737,9.8173,271500.0
2010-02-08 10:10:00,11.26,11.33,11.25,11.26,321600.0,9.8085,9.8695,9.7998,9.8085,321600.0
2010-02-08 10:20:00,11.26,11.3,11.24,11.27,245200.0,9.8085,9.8434,9.7911,9.8173,245200.0
2010-02-08 10:30:00,11.27,11.27,11.2,11.2,200300.0,9.8173,9.8173,9.7563,9.7563,200300.0
2010-02-08 10:40:00,11.2,11.27,11.19,11.26,215000.0,9.7563,9.8173,9.7476,9.8085,215000.0
2010-02-08 10:50:00,11.26,11.3,11.22,11.22,274500.0,9.8085,9.8434,9.7737,9.7737,274500.0
2010-02-08 11:00:00,11.23,11.25,11.2,11.23,363700.0,9.7824,9.7998,9.7563,9.7824,363700.0
2010-02-08 11:10:00,11.23,11.25,11.18,11.19,247300.0,9.7824,9.7998,9.7389,9.7476,247300.0
2010-02-08 11:20:00,11.18,11.2,11.18,11.19,162300.0,9.7389,9.7563,9.7389,9.7476,162300.0
2010-02-08 11:30:00,11.19,11.24,11.18,11.23,259900.0,9.7476,9.7911,9.7389,9.7824,259900.0
2010-02-08 11:40:00,11.23,11.28,11.22,11.27,172500.0,9.7824,9.826,9.7737,9.8173,172500.0
2010-02-08 11:50:00,11.27,11.29,11.24,11.26,164700.0,9.8173,9.8347,9.7911,9.8085,164700.0
2010-02-08 12:00:00,11.27,11.34,11.27,11.33,244000.0,9.8173,9.8782,9.8173,9.8695,244000.0
2010-02-08 12:10:00,11.34,11.36,11.32,11.36,66000.0,9.8782,9.8957,9.8608,9.8957,66000.0
2010-02-08 12:20:00,11.36,11.37,11.35,11.36,85000.0,9.8957,9.9044,9.8869,9.8957,85000.0
2010-02-08 12:30:00,11.36,11.38,11.35,11.38,77200.0,9.8957,9.9131,9.8869,9.9131,77200.0
2010-02-08 12:40:00,11.38,11.39,11.34,11.35,85400.0,9.9131,9.9218,9.8782,9.8869,85400.0
2010-02-08 12:50:00,11.35,11.37,11.34,11.37,265500.0,9.8869,9.9044,9.8782,9.9044,265500.0
2010-02-08 13:00:00,11.36,11.39,11.33,11.35,172500.0,9.8957,9.9218,9.8695,9.8869,172500.0
2010-02-08 13:10:00,11.35,11.37,11.3,11.32,236500.0,9.8869,9.9044,9.8434,9.8608,236500.0
2010-02-08 13:20:00,11.32,11.35,11.32,11.35,106300.0,9.8608,9.8869,9.8608,9.8869,106300.0
2010-02-08 13:30:00,11.34,11.39,11.34,11.37,190300.0,9.8782,9.9218,9.8782,9.9044,190300.0
2010-02-08 13:40:00,11.36,11.38,11.34,11.36,86500.0,9.8957,9.9131,9.8782,9.8957,86500.0
2010-02-08 13:50:00,11.35,11.36,11.33,11.34,100100.0,9.8869,9.8957,9.8695,9.8782,100100.0
2010-02-08 14:00:00,11.34,11.37,11.34,11.36,64600.0,9.8782,9.9044,9.8782,9.8957,64600.0
2010-02-08 14:10:00,11.36,11.37,11.35,11.35,62600.0,9.8957,9.9044,9.8869,9.8869,62600.0
2010-02-08 14:20:00,11.36,11.36,11.33,11.33,62200.0,9.8957,9.8957,9.8695,9.8695,62200.0
2010-02-08 14:30:00,11.33,11.34,11.3,11.3,106300.0,9.8695,9.8782,9.8434,9.8434,106300.0
2010-02-08 14:40:00,11.31,11.33,11.3,11.31,124400.0,9.8521,9.8695,9.8434,9.8521,124400.0
2010-02-08 14:50:00,11.31,11.32,11.3,11.3,104500.0,9.8521,9.8608,9.8434,9.8434,104500.0
2010-02-08 15:00:00,11.3,11.32,11.29,11.3,230000.0,9.8434,9.8608,9.8347,9.8434,230000.0
2010-02-08 15:10:00,11.3,11.33,11.29,11.3,132300.0,9.8434,9.8695,9.8347,9.8434,132300.0
2010-02-08 15:20:00,11.3,11.34,11.3,11.31,227600.0,9.8434,9.8782,9.8434,9.8521,227600.0
2010-02-08 15:30:00,11.31,11.32,11.3,11.31,124100.0,9.8521,9.8608,9.8434,9.8521,124100.0
2010-02-08 15:40:00,11.31,11.32,11.3,11.3,239400.0,9.8521,9.8608,9.8434,9.8434,239400.0
2010-02-08 15:50:00,11.3,11.31,11.24,11.25,479600.0,9.8434,9.8521,9.7911,9.7998,479600.0
2010-02-09 09:30:00,11.35,11.64,11.35,11.58,435600.0,9.8869,10.1396,9.8869,10.0873,435600.0
2010-02-09 09:40:00,11.58,11.6,11.5,11.55,397400.0,10.0873,10.1047,10.0176,10.0612,397400.0
2010-02-09 09:50:00,11.55,11.66,11.52,11.61,654600.0,10.0612,10.157,10.035,10.1134,654600.0
2010-02-09 10:00:00,11.61,11.66,11.57,11.63,422100.0,10.1134,10.157,10.0786,10.1309,422100.0
2010-02-09 10:10:00,11.63,11.66,11.61,11.63,294400.0,10.1309,10.157,10.1134,10.1309,294400.0
2010-02-09 10:20:00,11.63,11.64,11.58,11.63,299600.0,10.1309,10.1396,10.0873,10.1309,299600.0
2010-02-09 10:30:00,11.64,11.66,11.6,11.65,206200.0,10.1396,10.157,10.1047,10.1483,206200.0
2010-02-09 10:40:00,11.65,11.66,11.63,11.65,301200.0,10.1483,10.157,10.1309,10.1483,301200.0
2010-02-09 10:50:00,11.65,11.72,11.62,11.69,294900.0,10.1483,10.2093,10.1221,10.1831,294900.0
2010-02-09 11:00:00,11.68,11.7,11.65,11.65,323500.0,10.1744,10.1918,10.1483,10.1483,323500.0
2010-02-09 11:10:00,11.65,11.74,11.64,11.7,301600.0,10.1483,10.2267,10.1396,10.1918,301600.0
2010-02-09 11:20:00,11.71,11.73,11.65,11.65,307700.0,10.2005,10.218,10.1483,10.1483,307700.0
2010-02-09 11:30:00,11.65,11.75,11.65,11.72,549300.0,10.1483,10.2354,10.1483,10.2093,549300.0
2010-02-09 11:40:00,11.71,11.77,11.7,11.74,373000.0,10.2005,10.2528,10.1918,10.2267,373000.0
2010-02-09 11:50:00,11.74,11.8,11.73,11.77,290700.0,10.2267,10.2789,10.218,10.2528,290700.0
2010-02-09 12:00:00,11.77,11.79,11.74,11.77,220100.0,10.2528,10.2702,10.2267,10.2528,220100.0
2010-02-09 12:10:00,11.77,11.85,11.77,11.84,270000.0,10.2528,10.3225,10.2528,10.3138,270000.0
2010-02-09 12:20:00,11.85,11.85,11.77,11.77,171800.0,10.3225,10.3225,10.2528,10.2528,171800.0
2010-02-09 12:30:00,11.77,11.78,11.74,11.75,218900.0,10.2528,10.2615,10.2267,10.2354,218900.0
2010-02-09 12:40:00,11.75,11.76,11.6,11.64,1046200.0,10.2354,10.2441,10.1047,10.1396,1046200.0
2010-02-09 12:50:00,11.64,11.69,11.6,11.67,298800.0,10.1396,10.1831,10.1047,10.1657,298800.0
2010-02-09 13:00:00,11.68,11.74,11.67,11.69,261100.0,10.1744,10.2267,10.1657,10.1831,261100.0
2010-02-09 13:10:00,11.69,11.71,11.67,11.69,202900.0,10.1831,10.2005,10.1657,10.1831,202900.0
2010-02-09 13:20:00,11.69,11.7,11.68,11.69,87100.0,10.1831,10.1918,10.1744,10.1831,87100.0
2010-02-09 13:30:00,11.69,11.71,11.68,11.7,202100.0,10.1831,10.2005,10.1744,10.1918,202100.0
2010-02-09 13:40:00,11.69,11.71,11.68,11.71,102900.0,10.1831,10.2005,10.1744,10.2005,102900.0
2010-02-09 13:50:00,11.7,11.71,11.68,11.7,99500.0,10.1918,10.2005,10.1744,10.1918,99500.0
2010-02-09 14:00:00,11.7,11.7,11.67,11.67,200400.0,10.1918,10.1918,10.1657,10.1657,200400.0
2010-02-09 14:10:00,11.67,11.69,11.64,11.69,190700.0,10.1657,10.1831,10.1396,10.1831,190700.0
2010-02-09 14:20:00,11.69,11.7,11.68,11.69,82300.0,10.1831,10.1918,10.1744,10.1831,82300.0
2010-02-09 14:30:00,11.69,11.71,11.69,11.69,156100.0,10.1831,10.2005,10.1831,10.1831,156100.0
2010-02-09 14:40:00,11.7,11.71,11.68,11.69,236500.0,10.1918,10.2005,10.1744,10.1831,236500.0
2010-02-09 14:50:00,11.69,11.7,11.68,11.7,129200.0,10.1831,10.1918,10.1744,10.1918,129200.0
2010-02-09 15:00:00,11.7,11.77,11.7,11.77,278800.0,10.1918,10.2528,10.1918,10.2528,278800.0
2010-02-09 15:10:00,11.76,11.78,11.74,11.78,231400.0,10.2441,10.2615,10.2267,10.2615,231400.0
2010-02-09 15:20:00,11.79,11.83,11.76,11.81,480900.0,10.2702,10.3051,10.2441,10.2877,480900.0
2010-02-09 15:30:00,11.82,11.82,11.75,11.75,416600.0,10.2964,10.2964,10.2354,10.2354,416600.0
2010-02-09 15:40:00,11.75,11.76,11.67,11.67,818200.0,10.2354,10.2441,10.1657,10.1657,818200.0
2010-02-09 15:50:00,11.67,11.69,11.63,11.66,1472500.0,10.1657,10.1831,10.1309,10.157,1472500.0
2010-02-10 09:30:00,11.61,11.67,11.55,11.65,207200.0,10.1134,10.1657,10.0612,10.1483,207200.0
2010-02-10 09:40:00,11.64,11.77,11.64,11.71,323100.0,10.1396,10.2528,10.1396,10.2005,323100.0
2010-02-10 09:50:00,11.71,11.72,11.64,11.68,200500.0,10.2005,10.2093,10.1396,10.1744,200500.0
2010-02-10 10:00:00,11.68,11.68,11.57,11.59,265400.0,10.1744,10.1744,10.0786,10.096,265400.0
2010-02-10 10:10:00,11.59,11.63,11.58,11.61,176000.0,10.096,10.1309,10.0873,10.1134,176000.0
2010-02-10 10:20:00,11.61,11.61,11.55,11.55,233200.0,10.1134,10.1134,10.0612,10.0612,233200.0
2010-02-10 10:30:00,11.55,11.58,11.52,11.56,238000.0,10.0612,10.0873,10.035,10.0699,238000.0
2010-02-10 10:40:00,11.56,11.62,11.53,11.55,288100.0,10.0699,10.1221,10.0437,10.0612,288100.0
2010-02-10 10:50:00,11.54,11.62,11.54,11.61,358200.0,10.0525,10.1221,10.0525,10.1134,358200.0
2010-02-10 11:00:00,11.6,11.64,11.57,11.64,153700.0,10.1047,10.1396,10.0786,10.1396,153700.0
2010-02-10 11:10:00,11.63,11.64,11.61,11.61,103700.0,10.1309,10.1396,10.1134,10.1134,103700.0
2010-02-10 11:20:00,11.61,11.62,11.57,11.59,144400.0,10.1134,10.1221,10.0786,10.096,144400.0
2010-02-10 11:30:00,11.6,11.62,11.59,11.62,97900.0,10.1047,10.1221,10.096,10.1221,97900.0
2010-02-10 11:40:00,11.62,11.64,11.6,11.62,138300.0,10.1221,10.1396,10.1047,10.1221,138300.0
2010-02-10 11:50:00,11.61,11.62,11.58,11.6,87400.0,10.1134,10.1221,10.0873,10.1047,87400.0
2010-02-10 12:00:00,11.6,11.64,11.59,11.64,148300.0,10.1047,10.1396,10.096,10.1396,148300.0
2010-02-10 12:10:00,11.63,11.64,11.61,11.62,92800.0,10.1309,10.1396,10.1134,10.1221,92800.0
2010-02-10 12:20:00,11.63,11.65,11.61,11.62,190700.0,10.1309,10.1483,10.1134,10.1221,190700.0
2010-02-10 12:30:00,11.63,11.63,11.61,11.63,172100.0,10.1309,10.1309,10.1134,10.1309,172100.0
2010-02-10 12:40:00,11.63,11.63,11.58,11.59,156400.0,10.1309,10.1309,10.0873,10.096,156400.0
2010-02-10 12:50:00,11.59,11.6,11.58,11.59,116300.0,10.096,10.1047,10.0873,10.096,116300.0
2010-02-10 13:00:00,11.59,11.61,11.57,11.58,211500.0,10.096,10.1134,10.0786,10.0873,211500.0
2010-02-10 13:10:00,11.58,11.58,11.55,11.57,351400.0,10.0873,10.0873,10.0612,10.0786,351400.0
2010-02-10 13:20:00,11.57,11.62,11.56,11.61,160600.0,10.0786,10.1221,10.0699,10.1134,160600.0
2010-02-10 13:30:00,11.61,11.63,11.6,11.6,122100.0,10.1134,10.1309,10.1047,10.1047,122100.0
2010-02-10 13:40:00,11.61,11.63,11.58,11.58,193300.0,10.1134,10.1309,10.0873,10.0873,193300.0
2010-02-10 13:50:00,11.58,11.58,11.54,11.55,286100.0,10.0873,10.0873,10.0525,10.0612,286100.0
2010-02-10 14:00:00,11.56,11.57,11.54,11.55,265600.0,10.0699,10.0786,10.0525,10.0612,265600.0
2010-02-10 14:10:00,11.55,11.55,11.49,11.5,451000.0,10.0612,10.0612,10.0089,10.0176,451000.0
2010-02-10 14:20:00,11.5,11.52,11.44,11.45,424500.0,10.0176,10.035,9.9653,9.9741,424500.0
2010-02-10 14:30:00,11.45,11.47,11.43,11.47,338500.0,9.9741,9.9915,9.9566,9.9915,338500.0
2010-02-10 14:40:00,11.47,11.48,11.43,11.43,234100.0,9.9915,10.0002,9.9566,9.9566,234100.0
2010-02-10 14:50:00,11.43,11.48,11.42,11.44,241700.0,9.9566,10.0002,9.9479,9.9653,241700.0
2010-02-10 15:00:00,11.45,11.46,11.38,11.4,534100.0,9.9741,9.9828,9.9131,9.9305,534100.0
2010-02-10 15:10:00,11.4,11.41,11.36,11.41,295500.0,9.9305,9.9392,9.8957,9.9392,295500.0
2010-02-10 15:20:00,11.41,11.45,11.38,11.44,461700.0,9.9392,9.9741,9.9131,9.9653,461700.0
2010-02-10 15:30:00,11.45,11.52,11.43,11.49,862300.0,9.9741,10.035,9.9566,10.0089,862300.0
2010-02-10 15:40:00,11.49,11.54,11.47,11.54,528400.0,10.0089,10.0525,9.9915,10.0525,528400.0
2010-02-10 15:50:00,11.54,11.56,11.53,11.55,1163300.0,10.0525,10.0699,10.0437,10.0612,1163300.0
2010-02-11 09:30:00,11.51,11.84,11.51,11.84,649900.0,10.0263,10.3138,10.0263,10.3138,649900.0
2010-02-11 09:40:00,11.84,11.85,11.72,11.79,612400.0,10.3138,10.3225,10.2093,10.2702,612400.0
2010-02-11 09:50:00,11.79,11.84,11.78,11.83,362300.0,10.2702,10.3138,10.2615,10.3051,362300.0
2010-02-11 10:00:00,11.83,11.85,11.79,11.8,281400.0,10.3051,10.3225,10.2702,10.2789,281400.0
2010-02-11 10:10:00,11.8,11.89,11.79,11.88,378100.0,10.2789,10.3573,10.2702,10.3486,378100.0
2010-02-11 10:20:00,11.89,11.91,11.86,11.89,533200.0,10.3573,10.3748,10.3312,10.3573,533200.0
2010-02-11 10:30:00,11.9,11.9,11.82,11.87,724500.0,10.3661,10.3661,10.2964,10.3399,724500.0
2010-02-11 10:40:00,11.87,11.9,11.83,11.89,488700.0,10.3399,10.3661,10.3051,10.3573,488700.0
2010-02-11 10:50:00,11.89,11.9,11.83,11.89,511600.0,10.3573,10.3661,10.3051,10.3573,511600.0
2010-02-11 11:00:00,11.89,11.91,11.88,11.89,413600.0,10.3573,10.3748,10.3486,10.3573,413600.0
2010-02-11 11:10:00,11.89,11.9,11.87,11.87,443800.0,10.3573,10.3661,10.3399,10.3399,443800.0
2010-02-11 11:20:00,11.87,11.91,11.87,11.9,427400.0,10.3399,10.3748,10.3399,10.3661,427400.0
2010-02-11 11:30:00,11.9,11.95,11.89,11.94,1040400.0,10.3661,10.4096,10.3573,10.4009,1040400.0
2010-02-11 11:40:00,11.94,11.97,11.92,11.94,545400.0,10.4009,10.427,10.3835,10.4009,545400.0
2010-02-11 11:50:00,11.95,12.0,11.94,11.96,927300.0,10.4096,10.4532,10.4009,10.4183,927300.0
2010-02-11 12:00:00,11.95,11.96,11.88,11.89,858000.0,10.4096,10.4183,10.3486,10.3573,858000.0
2010-02-11 12:10:00,11.89,11.9,11.82,11.82,531000.0,10.3573,10.3661,10.2964,10.2964,531000.0
2010-02-11 12:20:00,11.83,11.85,11.81,11.85,392800.0,10.3051,10.3225,10.2877,10.3225,392800.0
2010-02-11 12:30:00,11.85,11.89,11.82,11.86,195100.0,10.3225,10.3573,10.2964,10.3312,195100.0
2010-02-11 12:40:00,11.87,11.87,11.84,11.84,68800.0,10.3399,10.3399,10.3138,10.3138,68800.0
2010-02-11 12:50:00,11.84,11.86,11.84,11.85,104500.0,10.3138,10.3312,10.3138,10.3225,104500.0
2010-02-11 13:00:00,11.85,11.87,11.85,11.86,44900.0,10.3225,10.3399,10.3225,10.3312,44900.0
2010-02-11 13:10:00,11.87,11.88,11.86,11.88,67000.0,10.3399,10.3486,10.3312,10.3486,67000.0
2010-02-11 13:20:00,11.89,11.91,11.88,11.88,313100.0,10.3573,10.3748,10.3486,10.3486,313100.0
2010-02-11 13:30:00,11.88,11.89,11.84,11.85,130000.0,10.3486,10.3573,10.3138,10.3225,130000.0
2010-02-11 13:40:00,11.84,11.85,11.83,11.84,49300.0,10.3138,10.3225,10.3051,10.3138,49300.0
2010-02-11 13:50:00,11.84,11.89,11.83,11.88,460200.0,10.3138,10.3573,10.3051,10.3486,460200.0
2010-02-11 14:00:00,11.87,11.88,11.85,11.85,180200.0,10.3399,10.3486,10.3225,10.3225,180200.0
2010-02-11 14:10:00,11.85,11.88,11.81,11.86,241200.0,10.3225,10.3486,10.2877,10.3312,241200.0
2010-02-11 14:20:00,11.86,11.87,11.85,11.85,294300.0,10.3312,10.3399,10.3225,10.3225,294300.0
2010-02-11 14:30:00,11.86,11.9,11.85,11.9,278600.0,10.3312,10.3661,10.3225,10.3661,278600.0
2010-02-11 14:40:00,11.89,11.91,11.89,11.89,179300.0,10.3573,10.3748,10.3573,10.3573,179300.0
2010-02-11 14:50:00,11.9,11.91,11.89,11.9,209300.0,10.3661,10.3748,10.3573,10.3661,209300.0
2010-02-11 15:00:00,11.9,11.9,11.88,11.9,230700.0,10.3661,10.3661,10.3486,10.3661,230700.0
2010-02-11 15:10:00,11.89,11.91,11.88,11.89,171300.0,10.3573,10.3748,10.3486,10.3573,171300.0
2010-02-11 15:20:00,11.89,11.9,11.86,11.87,308600.0,10.3573,10.3661,10.3312,10.3399,308600.0
2010-02-11 15:30:00,11.88,11.88,11.85,11.88,105000.0,10.3486,10.3486,10.3225,10.3486,105000.0
2010-02-11 15:40:00,11.88,11.88,11.85,11.86,256600.0,10.3486,10.3486,10.3225,10.3312,256600.0
2010-02-11 15:50:00,11.85,11.9,11.85,11.9,381200.0,10.3225,10.3661,10.3225,10.3661,381200.0
2010-02-12 09:30:00,11.89,11.95,11.84,11.89,428100.0,10.3573,10.4096,10.3138,10.3573,428100.0
2010-02-12 09:40:00,11.9,11.9,11.83,11.87,280200.0,10.3661,10.3661,10.3051,10.3399,280200.0
2010-02-12 09:50:00,11.86,11.92,11.84,11.85,332100.0,10.3312,10.3835,10.3138,10.3225,332100.0
2010-02-12 10:00:00,11.85,11.86,11.81,11.82,440600.0,10.3225,10.3312,10.2877,10.2964,440600.0
2010-02-12 10:10:00,11.83,11.88,11.81,11.85,217200.0,10.3051,10.3486,10.2877,10.3225,217200.0
2010-02-12 10:20:00,11.85,11.9,11.84,11.89,480500.0,10.3225,10.3661,10.3138,10.3573,480500.0
2010-02-12 10:30:00,11.89,11.91,11.88,11.88,345000.0,10.3573,10.3748,10.3486,10.3486,345000.0
2010-02-12 10:40:00,11.88,11.9,11.83,11.84,277100.0,10.3486,10.3661,10.3051,10.3138,277100.0
2010-02-12 10:50:00,11.84,11.87,11.84,11.86,158500.0,10.3138,10.3399,10.3138,10.3312,158500.0
2010-02-12 11:00:00,11.85,11.9,11.85,11.89,294400.0,10.3225,10.3661,10.3225,10.3573,294400.0
2010-02-12 11:10:00,11.9,11.9,11.88,11.89,207900.0,10.3661,10.3661,10.3486,10.3573,207900.0
2010-02-12 11:20:00,11.89,11.9,11.85,11.85,194600.0,10.3573,10.3661,10.3225,10.3225,194600.0
2010-02-12 11:30:00,11.85,11.86,11.84,11.86,191500.0,10.3225,10.3312,10.3138,10.3312,191500.0
2010-02-12 11:40:00,11.85,11.87,11.85,11.85,181600.0,10.3225,10.3399,10.3225,10.3225,181600.0
2010-02-12 11:50:00,11.85,11.87,11.85,11.85,211800.0,10.3225,10.3399,10.3225,10.3225,211800.0
2010-02-12 12:00:00,11.85,11.9,11.85,11.9,275000.0,10.3225,10.3661,10.3225,10.3661,275000.0
2010-02-12 12:10:00,11.9,11.97,11.89,11.96,516000.0,10.3661,10.427,10.3573,10.4183,516000.0
2010-02-12 12:20:00,11.96,11.98,11.95,11.96,427600.0,10.4183,10.4357,10.4096,10.4183,427600.0
2010-02-12 12:30:00,11.96,11.98,11.95,11.95,453800.0,10.4183,10.4357,10.4096,10.4096,453800.0
2010-02-12 12:40:00,11.95,11.95,11.92,11.93,296700.0,10.4096,10.4096,10.3835,10.3922,296700.0
2010-02-12 12:50:00,11.92,11.93,11.9,11.91,173000.0,10.3835,10.3922,10.3661,10.3748,173000.0
2010-02-12 13:00:00,11.91,11.92,11.9,11.91,328400.0,10.3748,10.3835,10.3661,10.3748,328400.0
2010-02-12 13:10:00,11.91,11.92,11.87,11.89,298300.0,10.3748,10.3835,10.3399,10.3573,298300.0
2010-02-12 13:20:00,11.9,11.91,11.86,11.89,1710400.0,10.3661,10.3748,10.3312,10.3573,1710400.0
2010-02-12 13:30:00,11.88,11.89,11.88,11.88,96200.0,10.3486,10.3573,10.3486,10.3486,96200.0
2010-02-12 13:40:00,11.88,11.92,11.87,11.87,244600.0,10.3486,10.3835,10.3399,10.3399,244600.0
2010-02-12 13:50:00,11.88,11.88,11.86,11.86,84200.0,10.3486,10.3486,10.3312,10.3312,84200.0
2010-02-12 14:00:00,11.86,11.9,11.86,11.9,83300.0,10.3312,10.3661,10.3312,10.3661,83300.0
2010-02-12 14:10:00,11.9,11.93,11.89,11.93,159700.0,10.3661,10.3922,10.3573,10.3922,159700.0
2010-02-12 14:20:00,11.93,11.95,11.92,11.95,200800.0,10.3922,10.4096,10.3835,10.4096,200800.0
2010-02-12 14:30:00,11.95,11.95,11.9,11.9,319900.0,10.4096,10.4096,10.3661,10.3661,319900.0
2010-02-12 14:40:00,11.9,11.91,11.89,11.89,77600.0,10.3661,10.3748,10.3573,10.3573,77600.0
2010-02-12 14:50:00,11.89,11.92,11.89,11.91,100900.0,10.3573,10.3835,10.3573,10.3748,100900.0
2010-02-12 15:00:00,11.92,11.92,11.9,11.92,191300.0,10.3835,10.3835,10.3661,10.3835,191300.0
2010-02-12 15:10:00,11.91,11.92,11.91,11.92,176000.0,10.3748,10.3835,10.3748,10.3835,176000.0
2010-02-12 15:20:00,11.92,11.95,11.92,11.94,362100.0,10.3835,10.4096,10.3835,10.4009,362100.0
2010-02-12 15:30:00,11.94,12.0,11.94,11.99,484700.0,10.4009,10.4532,10.4009,10.4444,484700.0
2010-02-12 15:40:00,11.99,12.0,11.99,12.0,477600.0,10.4444,10.4532,10.4444,10.4532,477600.0
2010-02-12 15:50:00,12.0,12.04,11.99,12.03,913200.0,10.4532,10.488,10.4444,10.4793,913200.0
2010-02-16 09:30:00,12.1,12.13,12.02,12.12,453400.0,10.5403,10.5664,10.4706,10.5577,453400.0
2010-02-16 09:40:00,12.12,12.12,12.08,12.09,281900.0,10.5577,10.5577,10.5228,10.5316,281900.0
2010-02-16 09:50:00,12.09,12.15,12.09,12.13,439900.0,10.5316,10.5838,10.5316,10.5664,439900.0
2010-02-16 10:00:00,12.14,12.18,12.13,12.17,313400.0,10.5751,10.61,10.5664,10.6012,313400.0
2010-02-16 10:10:00,12.17,12.19,12.16,12.18,107700.0,10.6012,10.6187,10.5925,10.61,107700.0
2010-02-16 10:20:00,12.17,12.19,12.12,12.17,171000.0,10.6012,10.6187,10.5577,10.6012,171000.0
2010-02-16 10:30:00,12.17,12.25,12.16,12.24,274600.0,10.6012,10.6709,10.5925,10.6622,274600.0
2010-02-16 10:40:00,12.24,12.24,12.21,12.22,157800.0,10.6622,10.6622,10.6361,10.6448,157800.0
2010-02-16 10:50:00,12.22,12.24,12.19,12.22,187100.0,10.6448,10.6622,10.6187,10.6448,187100.0
2010-02-16 11:00:00,12.22,12.23,12.19,12.21,83700.0,10.6448,10.6535,10.6187,10.6361,83700.0
2010-02-16 11:10:00,12.21,12.24,12.2,12.24,73700.0,10.6361,10.6622,10.6274,10.6622,73700.0
2010-02-16 11:20:00,12.23,12.25,12.22,12.25,112700.0,10.6535,10.6709,10.6448,10.6709,112700.0
2010-02-16 11:30:00,12.25,12.26,12.24,12.24,128000.0,10.6709,10.6796,10.6622,10.6622,128000.0
2010-02-16 11:40:00,12.25,12.26,12.24,12.24,189800.0,10.6709,10.6796,10.6622,10.6622,189800.0
2010-02-16 11:50:00,12.25,12.26,12.24,12.25,53500.0,10.6709,10.6796,10.6622,10.6709,53500.0
2010-02-16 12:00:00,12.26,12.26,12.23,12.23,67800.0,10.6796,10.6796,10.6535,10.6535,67800.0
2010-02-16 12:10:00,12.24,12.25,12.23,12.24,43600.0,10.6622,10.6709,10.6535,10.6622,43600.0
2010-02-16 12:20:00,12.25,12.25,12.23,12.24,53900.0,10.6709,10.6709,10.6535,10.6622,53900.0
2010-02-16 12:30:00,12.25,12.26,12.23,12.25,342700.0,10.6709,10.6796,10.6535,10.6709,342700.0
2010-02-16 12:40:00,12.25,12.26,12.24,12.26,48200.0,10.6709,10.6796,10.6622,10.6796,48200.0
2010-02-16 12:50:00,12.25,12.26,12.24,12.26,114300.0,10.6709,10.6796,10.6622,10.6796,114300.0
2010-02-16 13:00:00,12.26,12.26,12.25,12.25,33000.0,10.6796,10.6796,10.6709,10.6709,33000.0
2010-02-16 13:10:00,12.25,12.3,12.25,12.3,110700.0,10.6709,10.7145,10.6709,10.7145,110700.0
2010-02-16 13:20:00,12.29,12.39,12.29,12.39,337200.0,10.7058,10.7929,10.7058,10.7929,337200.0
2010-02-16 13:30:00,12.39,12.39,12.37,12.39,159100.0,10.7929,10.7929,10.7755,10.7929,159100.0
2010-02-16 13:40:00,12.39,12.39,12.38,12.39,72400.0,10.7929,10.7929,10.7842,10.7929,72400.0
2010-02-16 13:50:00,12.39,12.41,12.39,12.4,142300.0,10.7929,10.8103,10.7929,10.8016,142300.0
2010-02-16 14:00:00,12.4,12.42,12.37,12.41,241800.0,10.8016,10.819,10.7755,10.8103,241800.0
2010-02-16 14:10:00,12.41,12.42,12.39,12.41,237600.0,10.8103,10.819,10.7929,10.8103,237600.0
2010-02-16 14:20:00,12.4,12.44,12.4,12.43,192200.0,10.8016,10.8364,10.8016,10.8277,192200.0
2010-02-16 14:30:00,12.43,12.43,12.38,12.39,384100.0,10.8277,10.8277,10.7842,10.7929,384100.0
2010-02-16 14:40:00,12.39,12.4,12.39,12.39,98500.0,10.7929,10.8016,10.7929,10.7929,98500.0
2010-02-16 14:50:00,12.39,12.42,12.38,12.39,188300.0,10.7929,10.819,10.7842,10.7929,188300.0
2010-02-16 15:00:00,12.39,12.39,12.36,12.37,137000.0,10.7929,10.7929,10.7668,10.7755,137000.0
2010-02-16 15:10:00,12.36,12.37,12.34,12.36,233100.0,10.7668,10.7755,10.7493,10.7668,233100.0
2010-02-16 15:20:00,12.36,12.39,12.35,12.39,164500.0,10.7668,10.7929,10.758,10.7929,164500.0
2010-02-16 15:30:00,12.39,12.41,12.38,12.4,248200.0,10.7929,10.8103,10.7842,10.8016,248200.0
2010-02-16 15:40:00,12.4,12.42,12.39,12.42,685300.0,10.8016,10.819,10.7929,10.819,685300.0
2010-02-16 15:50:00,12.42,12.45,12.41,12.44,1574800.0,10.819,10.8452,10.8103,10.8364,1574800.0
2010-02-17 09:30:00,12.45,12.45,12.38,12.43,253500.0,10.8452,10.8452,10.7842,10.8277,253500.0
2010-02-17 09:40:00,12.41,12.43,12.28,12.28,502400.0,10.8103,10.8277,10.6971,10.6971,502400.0
2010-02-17 09:50:00,12.28,12.29,12.16,12.18,655000.0,10.6971,10.7058,10.5925,10.61,655000.0
2010-02-17 10:00:00,12.18,12.21,12.1,12.12,429600.0,10.61,10.6361,10.5403,10.5577,429600.0
2010-02-17 10:10:00,12.11,12.12,12.08,12.09,421100.0,10.549,10.5577,10.5228,10.5316,421100.0
2010-02-17 10:20:00,12.09,12.14,12.07,12.14,436500.0,10.5316,10.5751,10.5141,10.5751,436500.0
2010-02-17 10:30:00,12.13,12.16,12.13,12.16,371400.0,10.5664,10.5925,10.5664,10.5925,371400.0
2010-02-17 10:40:00,12.16,12.18,12.14,12.14,362800.0,10.5925,10.61,10.5751,10.5751,362800.0
2010-02-17 10:50:00,12.14,12.2,12.14,12.19,375500.0,10.5751,10.6274,10.5751,10.6187,375500.0
2010-02-17 11:00:00,12.19,12.22,12.19,12.22,197600.0,10.6187,10.6448,10.6187,10.6448,197600.0
2010-02-17 11:10:00,12.22,12.23,12.2,12.2,135200.0,10.6448,10.6535,10.6274,10.6274,135200.0
2010-02-17 11:20:00,12.2,12.21,12.19,12.19,77600.0,10.6274,10.6361,10.6187,10.6187,77600.0
2010-02-17 11:30:00,12.19,12.2,12.19,12.2,86100.0,10.6187,10.6274,10.6187,10.6274,86100.0
2010-02-17 11:40:00,12.19,12.24,12.19,12.23,104900.0,10.6187,10.6622,10.6187,10.6535,104900.0
2010-02-17 11:50:00,12.23,12.27,12.23,12.27,100900.0,10.6535,10.6884,10.6535,10.6884,100900.0
2010-02-17 12:00:00,12.27,12.31,12.27,12.31,109800.0,10.6884,10.7232,10.6884,10.7232,109800.0
2010-02-17 12:10:00,12.31,12.33,12.3,12.33,67300.0,10.7232,10.7406,10.7145,10.7406,67300.0
2010-02-17 12:20:00,12.33,12.35,12.32,12.35,62700.0,10.7406,10.758,10.7319,10.758,62700.0
2010-02-17 12:30:00,12.35,12.35,12.34,12.34,40200.0,10.758,10.758,10.7493,10.7493,40200.0
2010-02-17 12:40:00,12.34,12.35,12.3,12.31,140600.0,10.7493,10.758,10.7145,10.7232,140600.0
2010-02-17 12:50:00,12.3,12.31,12.3,12.3,58900.0,10.7145,10.7232,10.7145,10.7145,58900.0
2010-02-17 13:00:00,12.3,12.32,12.3,12.31,74100.0,10.7145,10.7319,10.7145,10.7232,74100.0
2010-02-17 13:10:00,12.31,12.32,12.3,12.31,81200.0,10.7232,10.7319,10.7145,10.7232,81200.0
2010-02-17 13:20:00,12.3,12.3,12.27,12.27,97600.0,10.7145,10.7145,10.6884,10.6884,97600.0
2010-02-17 13:30:00,12.27,12.3,12.27,12.27,319600.0,10.6884,10.7145,10.6884,10.6884,319600.0
2010-02-17 13:40:00,12.28,12.28,12.27,12.28,31200.0,10.6971,10.6971,10.6884,10.6971,31200.0
2010-02-17 13:50:00,12.27,12.3,12.27,12.29,55200.0,10.6884,10.7145,10.6884,10.7058,55200.0
2010-02-17 14:00:00,12.3,12.32,12.28,12.31,122200.0,10.7145,10.7319,10.6971,10.7232,122200.0
2010-02-17 14:10:00,12.31,12.32,12.28,12.29,155700.0,10.7232,10.7319,10.6971,10.7058,155700.0
2010-02-17 14:20:00,12.3,12.33,12.29,12.32,85100.0,10.7145,10.7406,10.7058,10.7319,85100.0
2010-02-17 14:30:00,12.32,12.33,12.29,12.31,126600.0,10.7319,10.7406,10.7058,10.7232,126600.0
2010-02-17 14:40:00,12.3,12.31,12.3,12.31,91800.0,10.7145,10.7232,10.7145,10.7232,91800.0
2010-02-17 14:50:00,12.31,12.31,12.29,12.3,88800.0,10.7232,10.7232,10.7058,10.7145,88800.0
2010-02-17 15:00:00,12.3,12.3,12.29,12.29,103000.0,10.7145,10.7145,10.7058,10.7058,103000.0
2010-02-17 15:10:00,12.29,12.31,12.29,12.3,133400.0,10.7058,10.7232,10.7058,10.7145,133400.0
2010-02-17 15:20:00,12.3,12.31,12.28,12.29,192100.0,10.7145,10.7232,10.6971,10.7058,192100.0
2010-02-17 15:30:00,12.28,12.29,12.26,12.26,275200.0,10.6971,10.7058,10.6796,10.6796,275200.0
2010-02-17 15:40:00,12.27,12.27,12.26,12.27,203000.0,10.6884,10.6884,10.6796,10.6884,203000.0
2010-02-17 15:50:00,12.26,12.29,12.26,12.28,654200.0,10.6796,10.7058,10.6796,10.6971,654200.0
2010-02-18 09:30:00,12.3,12.4,12.29,12.37,381500.0,10.7145,10.8016,10.7058,10.7755,381500.0
2010-02-18 09:40:00,12.38,12.38,12.37,12.38,113600.0,10.7842,10.7842,10.7755,10.7842,113600.0
2010-02-18 09:50:00,12.38,12.41,12.37,12.39,248100.0,10.7842,10.8103,10.7755,10.7929,248100.0
2010-02-18 10:00:00,12.39,12.39,12.37,12.38,131100.0,10.7929,10.7929,10.7755,10.7842,131100.0
2010-02-18 10:10:00,12.38,12.39,12.37,12.37,99300.0,10.7842,10.7929,10.7755,10.7755,99300.0
2010-02-18 10:20:00,12.37,12.38,12.35,12.37,111000.0,10.7755,10.7842,10.758,10.7755,111000.0
2010-02-18 10:30:00,12.37,12.38,12.36,12.37,174400.0,10.7755,10.7842,10.7668,10.7755,174400.0
2010-02-18 10:40:00,12.37,12.4,12.37,12.39,275000.0,10.7755,10.8016,10.7755,10.7929,275000.0
2010-02-18 10:50:00,12.39,12.41,12.39,12.4,321900.0,10.7929,10.8103,10.7929,10.8016,321900.0
2010-02-18 11:00:00,12.4,12.43,12.4,12.42,174600.0,10.8016,10.8277,10.8016,10.819,174600.0
2010-02-18 11:10:00,12.42,12.43,12.4,12.4,226500.0,10.819,10.8277,10.8016,10.8016,226500.0
2010-02-18 11:20:00,12.4,12.42,12.39,12.4,287700.0,10.8016,10.819,10.7929,10.8016,287700.0
2010-02-18 11:30:00,12.4,12.41,12.39,12.4,239700.0,10.8016,10.8103,10.7929,10.8016,239700.0
2010-02-18 11:40:00,12.39,12.4,12.39,12.4,128500.0,10.7929,10.8016,10.7929,10.8016,128500.0
2010-02-18 11:50:00,12.4,12.42,12.39,12.4,171400.0,10.8016,10.819,10.7929,10.8016,171400.0
2010-02-18 12:00:00,12.4,12.4,12.39,12.4,137000.0,10.8016,10.8016,10.7929,10.8016,137000.0
2010-02-18 12:10:00,12.4,12.4,12.38,12.4,217600.0,10.8016,10.8016,10.7842,10.8016,217600.0
2010-02-18 12:20:00,12.4,12.41,12.39,12.4,235700.0,10.8016,10.8103,10.7929,10.8016,235700.0
2010-02-18 12:30:00,12.4,12.44,12.39,12.43,235500.0,10.8016,10.8364,10.7929,10.8277,235500.0
2010-02-18 12:40:00,12.43,12.49,12.43,12.46,1021600.0,10.8277,10.88,10.8277,10.8539,1021600.0
2010-02-18 12:50:00,12.45,12.47,12.43,12.45,390400.0,10.8452,10.8626,10.8277,10.8452,390400.0
2010-02-18 13:00:00,12.46,12.46,12.45,12.45,74100.0,10.8539,10.8539,10.8452,10.8452,74100.0
2010-02-18 13:10:00,12.46,12.46,12.44,12.44,98100.0,10.8539,10.8539,10.8364,10.8364,98100.0
2010-02-18 13:20:00,12.44,12.45,12.43,12.44,134500.0,10.8364,10.8452,10.8277,10.8364,134500.0
2010-02-18 13:30:00,12.43,12.44,12.43,12.44,38200.0,10.8277,10.8364,10.8277,10.8364,38200.0
2010-02-18 13:40:00,12.44,12.44,12.43,12.44,43100.0,10.8364,10.8364,10.8277,10.8364,43100.0
2010-02-18 13:50:00,12.45,12.45,12.43,12.43,101000.0,10.8452,10.8452,10.8277,10.8277,101000.0
2010-02-18 14:00:00,12.44,12.44,12.4,12.4,92200.0,10.8364,10.8364,10.8016,10.8016,92200.0
2010-02-18 14:10:00,12.4,12.44,12.4,12.44,194600.0,10.8016,10.8364,10.8016,10.8364,194600.0
2010-02-18 14:20:00,12.43,12.44,12.42,12.42,161700.0,10.8277,10.8364,10.819,10.819,161700.0
2010-02-18 14:30:00,12.42,12.45,12.42,12.43,132400.0,10.819,10.8452,10.819,10.8277,132400.0
2010-02-18 14:40:00,12.44,12.44,12.42,12.43,61400.0,10.8364,10.8364,10.819,10.8277,61400.0
2010-02-18 14:50:00,12.43,12.43,12.42,12.43,103100.0,10.8277,10.8277,10.819,10.8277,103100.0
2010-02-18 15:00:00,12.42,12.45,12.42,12.42,129100.0,10.819,10.8452,10.819,10.819,129100.0
2010-02-18 15:10:00,12.43,12.44,12.4,12.42,921700.0,10.8277,10.8364,10.8016,10.819,921700.0
2010-02-18 15:20:00,12.41,12.42,12.39,12.4,375400.0,10.8103,10.819,10.7929,10.8016,375400.0
2010-02-18 15:30:00,12.4,12.44,12.39,12.41,458000.0,10.8016,10.8364,10.7929,10.8103,458000.0
2010-02-18 15:40:00,12.42,12.44,12.41,12.44,268700.0,10.819,10.8364,10.8103,10.8364,268700.0
2010-02-18 15:50:00,12.44,12.44,12.4,12.43,718800.0,10.8364,10.8364,10.8016,10.8277,718800.0
2010-02-19 09:30:00,12.38,12.69,12.37,12.52,1009800.0,10.7842,11.0542,10.7755,10.9061,1009800.0
2010-02-19 09:40:00,12.52,12.52,12.34,12.39,411700.0,10.9061,10.9061,10.7493,10.7929,411700.0
2010-02-19 09:50:00,12.39,12.43,12.36,12.37,501400.0,10.7929,10.8277,10.7668,10.7755,501400.0
2010-02-19 10:00:00,12.36,12.41,12.35,12.4,206600.0,10.7668,10.8103,10.758,10.8016,206600.0
2010-02-19 10:10:00,12.4,12.41,12.39,12.41,92300.0,10.8016,10.8103,10.7929,10.8103,92300.0
2010-02-19 10:20:00,12.41,12.45,12.4,12.45,162600.0,10.8103,10.8452,10.8016,10.8452,162600.0
2010-02-19 10:30:00,12.44,12.46,12.4,12.42,281800.0,10.8364,10.8539,10.8016,10.819,281800.0
2010-02-19 10:40:00,12.42,12.42,12.36,12.37,237100.0,10.819,10.819,10.7668,10.7755,237100.0
2010-02-19 10:50:00,12.37,12.4,12.36,12.4,132000.0,10.7755,10.8016,10.7668,10.8016,132000.0
2010-02-19 11:00:00,12.4,12.4,12.38,12.4,292800.0,10.8016,10.8016,10.7842,10.8016,292800.0
2010-02-19 11:10:00,12.4,12.41,12.36,12.4,313200.0,10.8016,10.8103,10.7668,10.8016,313200.0
2010-02-19 11:20:00,12.4,12.42,12.38,12.42,274600.0,10.8016,10.819,10.7842,10.819,274600.0
2010-02-19 11:30:00,12.41,12.43,12.4,12.4,355000.0,10.8103,10.8277,10.8016,10.8016,355000.0
2010-02-19 11:40:00,12.41,12.43,12.41,12.42,85500.0,10.8103,10.8277,10.8103,10.819,85500.0
2010-02-19 11:50:00,12.42,12.42,12.38,12.4,422500.0,10.819,10.819,10.7842,10.8016,422500.0
2010-02-19 12:00:00,12.41,12.41,12.35,12.39,301500.0,10.8103,10.8103,10.758,10.7929,301500.0
2010-02-19 12:10:00,12.39,12.4,12.37,12.4,195100.0,10.7929,10.8016,10.7755,10.8016,195100.0
2010-02-19 12:20:00,12.4,12.4,12.39,12.39,194700.0,10.8016,10.8016,10.7929,10.7929,194700.0
2010-02-19 12:30:00,12.4,12.4,12.38,12.39,246200.0,10.8016,10.8016,10.7842,10.7929,246200.0
2010-02-19 12:40:00,12.39,12.4,12.38,12.39,110000.0,10.7929,10.8016,10.7842,10.7929,110000.0
2010-02-19 12:50:00,12.4,12.4,12.38,12.4,124400.0,10.8016,10.8016,10.7842,10.8016,124400.0
2010-02-19 13:00:00,12.4,12.41,12.38,12.4,236700.0,10.8016,10.8103,10.7842,10.8016,236700.0
2010-02-19 13:10:00,12.39,12.4,12.39,12.39,96800.0,10.7929,10.8016,10.7929,10.7929,96800.0
2010-02-19 13:20:00,12.4,12.4,12.38,12.39,63200.0,10.8016,10.8016,10.7842,10.7929,63200.0
2010-02-19 13:30:00,12.38,12.4,12.38,12.38,229200.0,10.7842,10.8016,10.7842,10.7842,229200.0
2010-02-19 13:40:00,12.39,12.4,12.38,12.4,156000.0,10.7929,10.8016,10.7842,10.8016,156000.0
2010-02-19 13:50:00,12.4,12.4,12.38,12.38,94300.0,10.8016,10.8016,10.7842,10.7842,94300.0
2010-02-19 14:00:00,12.38,12.39,12.37,12.38,91300.0,10.7842,10.7929,10.7755,10.7842,91300.0
2010-02-19 14:10:00,12.38,12.4,12.38,12.38,84100.0,10.7842,10.8016,10.7842,10.7842,84100.0
2010-02-19 14:20:00,12.39,12.4,12.37,12.4,184400.0,10.7929,10.8016,10.7755,10.8016,184400.0
2010-02-19 14:30:00,12.4,12.4,12.37,12.38,184500.0,10.8016,10.8016,10.7755,10.7842,184500.0
2010-02-19 14:40:00,12.38,12.38,12.37,12.38,12400.0,10.7842,10.7842,10.7755,10.7842,12400.0
2010-02-19 14:50:00,12.38,12.4,12.36,12.39,206300.0,10.7842,10.8016,10.7668,10.7929,206300.0
2010-02-19 15:00:00,12.39,12.4,12.38,12.39,76500.0,10.7929,10.8016,10.7842,10.7929,76500.0
2010-02-19 15:10:00,12.39,12.39,12.37,12.37,132500.0,10.7929,10.7929,10.7755,10.7755,132500.0
2010-02-19 15:20:00,12.38,12.39,12.37,12.39,266300.0,10.7842,10.7929,10.7755,10.7929,266300.0
2010-02-19 15:30:00,12.39,12.39,12.37,12.38,153100.0,10.7929,10.7929,10.7755,10.7842,153100.0
2010-02-19 15:40:00,12.38,12.41,12.37,12.4,543600.0,10.7842,10.8103,10.7755,10.8016,543600.0
2010-02-19 15:50:00,12.4,12.44,12.39,12.43,1217600.0,10.8016,10.8364,10.7929,10.8277,1217600.0
2010-02-22 09:30:00,12.45,12.73,12.45,12.71,517100.0,10.8452,11.0891,10.8452,11.0716,517100.0
2010-02-22 09:40:00,12.71,12.73,12.63,12.66,315200.0,11.0716,11.0891,11.002,11.0281,315200.0
2010-02-22 09:50:00,12.65,12.69,12.65,12.67,368300.0,11.0194,11.0542,11.0194,11.0368,368300.0
2010-02-22 10:00:00,12.66,12.67,12.55,12.61,521800.0,11.0281,11.0368,10.9323,10.9845,521800.0
2010-02-22 10:10:00,12.61,12.62,12.56,12.57,277600.0,10.9845,10.9932,10.941,10.9497,277600.0
2010-02-22 10:20:00,12.57,12.63,12.56,12.63,216700.0,10.9497,11.002,10.941,11.002,216700.0
2010-02-22 10:30:00,12.62,12.65,12.62,12.65,185100.0,10.9932,11.0194,10.9932,11.0194,185100.0
2010-02-22 10:40:00,12.65,12.66,12.64,12.66,131900.0,11.0194,11.0281,11.0107,11.0281,131900.0
2010-02-22 10:50:00,12.66,12.67,12.62,12.64,205100.0,11.0281,11.0368,10.9932,11.0107,205100.0
2010-02-22 11:00:00,12.64,12.66,12.63,12.65,149100.0,11.0107,11.0281,11.002,11.0194,149100.0
2010-02-22 11:10:00,12.65,12.65,12.59,12.63,243100.0,11.0194,11.0194,10.9671,11.002,243100.0
2010-02-22 11:20:00,12.63,12.65,12.62,12.62,187100.0,11.002,11.0194,10.9932,10.9932,187100.0
2010-02-22 11:30:00,12.63,12.63,12.61,12.61,144100.0,11.002,11.002,10.9845,10.9845,144100.0
2010-02-22 11:40:00,12.61,12.65,12.61,12.65,264700.0,10.9845,11.0194,10.9845,11.0194,264700.0
2010-02-22 11:50:00,12.64,12.69,12.64,12.68,148100.0,11.0107,11.0542,11.0107,11.0455,148100.0
2010-02-22 12:00:00,12.69,12.71,12.68,12.7,124000.0,11.0542,11.0716,11.0455,11.0629,124000.0
2010-02-22 12:10:00,12.71,12.71,12.68,12.7,190400.0,11.0716,11.0716,11.0455,11.0629,190400.0
2010-02-22 12:20:00,12.69,12.7,12.66,12.66,162400.0,11.0542,11.0629,11.0281,11.0281,162400.0
2010-02-22 12:30:00,12.67,12.72,12.66,12.71,176700.0,11.0368,11.0804,11.0281,11.0716,176700.0
2010-02-22 12:40:00,12.71,12.72,12.69,12.7,162200.0,11.0716,11.0804,11.0542,11.0629,162200.0
2010-02-22 12:50:00,12.71,12.71,12.7,12.71,57500.0,11.0716,11.0716,11.0629,11.0716,57500.0
2010-02-22 13:00:00,12.7,12.71,12.69,12.7,70700.0,11.0629,11.0716,11.0542,11.0629,70700.0
2010-02-22 13:10:00,12.69,12.7,12.65,12.68,602500.0,11.0542,11.0629,11.0194,11.0455,602500.0
2010-02-22 13:20:00,12.69,12.69,12.64,12.64,213400.0,11.0542,11.0542,11.0107,11.0107,213400.0
2010-02-22 13:30:00,12.64,12.65,12.61,12.61,204700.0,11.0107,11.0194,10.9845,10.9845,204700.0
2010-02-22 13:40:00,12.62,12.62,12.58,12.59,221000.0,10.9932,10.9932,10.9584,10.9671,221000.0
2010-02-22 13:50:00,12.58,12.59,12.57,12.58,71600.0,10.9584,10.9671,10.9497,10.9584,71600.0
2010-02-22 14:00:00,12.57,12.59,12.56,12.58,119900.0,10.9497,10.9671,10.941,10.9584,119900.0
2010-02-22 14:10:00,12.58,12.6,12.58,12.59,102200.0,10.9584,10.9758,10.9584,10.9671,102200.0
2010-02-22 14:20:00,12.6,12.62,12.57,12.57,231400.0,10.9758,10.9932,10.9497,10.9497,231400.0
2010-02-22 14:30:00,12.57,12.58,12.56,12.56,81400.0,10.9497,10.9584,10.941,10.941,81400.0
2010-02-22 14:40:00,12.56,12.59,12.56,12.58,199000.0,10.941,10.9671,10.941,10.9584,199000.0
2010-02-22 14:50:00,12.59,12.63,12.56,12.61,551000.0,10.9671,11.002,10.941,10.9845,551000.0
2010-02-22 15:00:00,12.61,12.61,12.57,12.58,587900.0,10.9845,10.9845,10.9497,10.9584,587900.0
2010-02-22 15:10:00,12.58,12.65,12.58,12.59,364100.0,10.9584,11.0194,10.9584,10.9671,364100.0
2010-02-22 15:20:00,12.6,12.6,12.57,12.57,289600.0,10.9758,10.9758,10.9497,10.9497,289600.0
2010-02-22 15:30:00,12.58,12.58,12.54,12.54,192000.0,10.9584,10.9584,10.9236,10.9236,192000.0
2010-02-22 15:40:00,12.55,12.55,12.48,12.49,527700.0,10.9323,10.9323,10.8713,10.88,527700.0
2010-02-22 15:50:00,12.5,12.51,12.49,12.51,483300.0,10.8887,10.8974,10.88,10.8974,483300.0
2010-02-23 09:30:00,12.51,12.61,12.38,12.42,313300.0,10.8974,10.9845,10.7842,10.819,313300.0
2010-02-23 09:40:00,12.42,12.56,12.41,12.54,356900.0,10.819,10.941,10.8103,10.9236,356900.0
2010-02-23 09:50:00,12.54,12.58,12.52,12.56,325400.0,10.9236,10.9584,10.9061,10.941,325400.0
2010-02-23 10:00:00,12.56,12.57,12.41,12.49,386900.0,10.941,10.9497,10.8103,10.88,386900.0
2010-02-23 10:10:00,12.49,12.5,12.38,12.4,345000.0,10.88,10.8887,10.7842,10.8016,345000.0
2010-02-23 10:20:00,12.4,12.41,12.39,12.39,211800.0,10.8016,10.8103,10.7929,10.7929,211800.0
2010-02-23 10:30:00,12.39,12.4,12.37,12.4,168200.0,10.7929,10.8016,10.7755,10.8016,168200.0
2010-02-23 10:40:00,12.4,12.47,12.39,12.47,201900.0,10.8016,10.8626,10.7929,10.8626,201900.0
2010-02-23 10:50:00,12.47,12.47,12.41,12.46,236600.0,10.8626,10.8626,10.8103,10.8539,236600.0
2010-02-23 11:00:00,12.45,12.47,12.42,12.47,219500.0,10.8452,10.8626,10.819,10.8626,219500.0
2010-02-23 11:10:00,12.47,12.49,12.43,12.45,252000.0,10.8626,10.88,10.8277,10.8452,252000.0
2010-02-23 11:20:00,12.45,12.47,12.43,12.44,267300.0,10.8452,10.8626,10.8277,10.8364,267300.0
2010-02-23 11:30:00,12.44,12.51,12.44,12.51,263300.0,10.8364,10.8974,10.8364,10.8974,263300.0
2010-02-23 11:40:00,12.51,12.53,12.48,12.49,332000.0,10.8974,10.9148,10.8713,10.88,332000.0
2010-02-23 11:50:00,12.48,12.49,12.4,12.45,842200.0,10.8713,10.88,10.8016,10.8452,842200.0
2010-02-23 12:00:00,12.45,12.46,12.41,12.42,243200.0,10.8452,10.8539,10.8103,10.819,243200.0
2010-02-23 12:10:00,12.42,12.43,12.39,12.39,239300.0,10.819,10.8277,10.7929,10.7929,239300.0
2010-02-23 12:20:00,12.39,12.39,12.34,12.35,204600.0,10.7929,10.7929,10.7493,10.758,204600.0
2010-02-23 12:30:00,12.35,12.4,12.34,12.4,297800.0,10.758,10.8016,10.7493,10.8016,297800.0
2010-02-23 12:40:00,12.4,12.4,12.39,12.4,257200.0,10.8016,10.8016,10.7929,10.8016,257200.0
2010-02-23 12:50:00,12.4,12.4,12.38,12.4,212600.0,10.8016,10.8016,10.7842,10.8016,212600.0
2010-02-23 13:00:00,12.4,12.41,12.39,12.4,138800.0,10.8016,10.8103,10.7929,10.8016,138800.0
2010-02-23 13:10:00,12.39,12.41,12.39,12.4,154700.0,10.7929,10.8103,10.7929,10.8016,154700.0
2010-02-23 13:20:00,12.4,12.42,12.39,12.41,219700.0,10.8016,10.819,10.7929,10.8103,219700.0
2010-02-23 13:30:00,12.4,12.43,12.4,12.4,96500.0,10.8016,10.8277,10.8016,10.8016,96500.0
2010-02-23 13:40:00,12.41,12.41,12.37,12.38,235300.0,10.8103,10.8103,10.7755,10.7842,235300.0
2010-02-23 13:50:00,12.38,12.41,12.38,12.4,166600.0,10.7842,10.8103,10.7842,10.8016,166600.0
2010-02-23 14:00:00,12.4,12.41,12.39,12.39,177300.0,10.8016,10.8103,10.7929,10.7929,177300.0
2010-02-23 14:10:00,12.39,12.44,12.39,12.43,326100.0,10.7929,10.8364,10.7929,10.8277,326100.0
2010-02-23 14:20:00,12.43,12.47,12.42,12.42,240500.0,10.8277,10.8626,10.819,10.819,240500.0
2010-02-23 14:30:00,12.42,12.45,12.4,12.45,432700.0,10.819,10.8452,10.8016,10.8452,432700.0
2010-02-23 14:40:00,12.44,12.48,12.44,12.46,327400.0,10.8364,10.8713,10.8364,10.8539,327400.0
2010-02-23 14:50:00,12.46,12.48,12.43,12.45,561200.0,10.8539,10.8713,10.8277,10.8452,561200.0
2010-02-23 15:00:00,12.45,12.45,12.42,12.43,158600.0,10.8452,10.8452,10.819,10.8277,158600.0
2010-02-23 15:10:00,12.43,12.49,12.43,12.49,335300.0,10.8277,10.88,10.8277,10.88,335300.0
2010-02-23 15:20:00,12.49,12.5,12.48,12.49,182000.0,10.88,10.8887,10.8713,10.88,182000.0
2010-02-23 15:30:00,12.5,12.5,12.46,12.48,256200.0,10.8887,10.8887,10.8539,10.8713,256200.0
2010-02-23 15:40:00,12.48,12.49,12.44,12.44,312900.0,10.8713,10.88,10.8364,10.8364,312900.0
2010-02-23 15:50:00,12.44,12.45,12.39,12.41,1062200.0,10.8364,10.8452,10.7929,10.8103,1062200.0
2010-02-24 09:30:00,12.39,12.55,12.34,12.51,1119300.0,10.7929,10.9323,10.7493,10.8974,1119300.0
2010-02-24 09:40:00,12.52,12.57,12.48,12.57,475700.0,10.9061,10.9497,10.8713,10.9497,475700.0
2010-02-24 09:50:00,12.57,12.62,12.54,12.55,317400.0,10.9497,10.9932,10.9236,10.9323,317400.0
2010-02-24 10:00:00,12.55,12.56,12.48,12.54,348700.0,10.9323,10.941,10.8713,10.9236,348700.0
2010-02-24 10:10:00,12.54,12.55,12.48,12.51,243400.0,10.9236,10.9323,10.8713,10.8974,243400.0
2010-02-24 10:20:00,12.51,12.53,12.47,12.52,187500.0,10.8974,10.9148,10.8626,10.9061,187500.0
2010-02-24 10:30:00,12.51,12.59,12.51,12.57,311300.0,10.8974,10.9671,10.8974,10.9497,311300.0
2010-02-24 10:40:00,12.57,12.58,12.54,12.56,366700.0,10.9497,10.9584,10.9236,10.941,366700.0
2010-02-24 10:50:00,12.56,12.57,12.55,12.56,141000.0,10.941,10.9497,10.9323,10.941,141000.0
2010-02-24 11:00:00,12.56,12.57,12.5,12.5,415900.0,10.941,10.9497,10.8887,10.8887,415900.0
2010-02-24 11:10:00,12.51,12.51,12.45,12.45,302800.0,10.8974,10.8974,10.8452,10.8452,302800.0
2010-02-24 11:20:00,12.46,12.5,12.45,12.5,223200.0,10.8539,10.8887,10.8452,10.8887,223200.0
2010-02-24 11:30:00,12.49,12.51,12.48,12.5,180100.0,10.88,10.8974,10.8713,10.8887,180100.0
2010-02-24 11:40:00,12.51,12.51,12.48,12.5,113300.0,10.8974,10.8974,10.8713,10.8887,113300.0
2010-02-24 11:50:00,12.5,12.52,12.46,12.47,202300.0,10.8887,10.9061,10.8539,10.8626,202300.0
2010-02-24 12:00:00,12.47,12.52,12.46,12.51,415800.0,10.8626,10.9061,10.8539,10.8974,415800.0
2010-02-24 12:10:00,12.52,12.54,12.51,12.54,144900.0,10.9061,10.9236,10.8974,10.9236,144900.0
2010-02-24 12:20:00,12.53,12.53,12.49,12.5,112100.0,10.9148,10.9148,10.88,10.8887,112100.0
2010-02-24 12:30:00,12.49,12.5,12.47,12.47,108800.0,10.88,10.8887,10.8626,10.8626,108800.0
2010-02-24 12:40:00,12.47,12.48,12.45,12.45,101100.0,10.8626,10.8713,10.8452,10.8452,101100.0
2010-02-24 12:50:00,12.46,12.47,12.43,12.47,248900.0,10.8539,10.8626,10.8277,10.8626,248900.0
2010-02-24 13:00:00,12.47,12.51,12.46,12.5,348500.0,10.8626,10.8974,10.8539,10.8887,348500.0
2010-02-24 13:10:00,12.5,12.51,12.49,12.5,120500.0,10.8887,10.8974,10.88,10.8887,120500.0
2010-02-24 13:20:00,12.5,12.51,12.49,12.49,85000.0,10.8887,10.8974,10.88,10.88,85000.0
2010-02-24 13:30:00,12.5,12.51,12.46,12.48,187700.0,10.8887,10.8974,10.8539,10.8713,187700.0
2010-02-24 13:40:00,12.48,12.48,12.41,12.41,293900.0,10.8713,10.8713,10.8103,10.8103,293900.0
2010-02-24 13:50:00,12.41,12.42,12.38,12.4,227500.0,10.8103,10.819,10.7842,10.8016,227500.0
2010-02-24 14:00:00,12.4,12.41,12.39,12.39,197200.0,10.8016,10.8103,10.7929,10.7929,197200.0
2010-02-24 14:10:00,12.39,12.4,12.36,12.39,273800.0,10.7929,10.8016,10.7668,10.7929,273800.0
2010-02-24 14:20:00,12.39,12.4,12.38,12.39,139200.0,10.7929,10.8016,10.7842,10.7929,139200.0
2010-02-24 14:30:00,12.39,12.4,12.35,12.35,227100.0,10.7929,10.8016,10.758,10.758,227100.0
2010-02-24 14:40:00,12.35,12.38,12.34,12.36,261400.0,10.758,10.7842,10.7493,10.7668,261400.0
2010-02-24 14:50:00,12.36,12.37,12.35,12.35,176400.0,10.7668,10.7755,10.758,10.758,176400.0
2010-02-24 15:00:00,12.36,12.41,12.35,12.41,259300.0,10.7668,10.8103,10.758,10.8103,259300.0
2010-02-24 15:10:00,12.4,12.43,12.4,12.4,247800.0,10.8016,10.8277,10.8016,10.8016,247800.0
2010-02-24 15:20:00,12.4,12.41,12.37,12.37,211900.0,10.8016,10.8103,10.7755,10.7755,211900.0
2010-02-24 15:30:00,12.37,12.42,12.36,12.42,285000.0,10.7755,10.819,10.7668,10.819,285000.0
2010-02-24 15:40:00,12.41,12.45,12.4,12.42,546500.0,10.8103,10.8452,10.8016,10.819,546500.0
2010-02-24 15:50:00,12.43,12.44,12.41,12.42,630300.0,10.8277,10.8364,10.8103,10.819,630300.0
2010-02-25 09:30:00,12.37,12.38,12.2,12.26,194100.0,10.7755,10.7842,10.6274,10.6796,194100.0
2010-02-25 09:40:00,12.26,12.31,12.2,12.24,136200.0,10.6796,10.7232,10.6274,10.6622,136200.0
2010-02-25 09:50:00,12.23,12.35,12.23,12.35,188900.0,10.6535,10.758,10.6535,10.758,188900.0
2010-02-25 10:00:00,12.34,12.35,12.31,12.34,172200.0,10.7493,10.758,10.7232,10.7493,172200.0
2010-02-25 10:10:00,12.34,12.4,12.33,12.4,209400.0,10.7493,10.8016,10.7406,10.8016,209400.0
2010-02-25 10:20:00,12.4,12.5,12.39,12.5,252200.0,10.8016,10.8887,10.7929,10.8887,252200.0
2010-02-25 10:30:00,12.5,12.5,12.47,12.48,139300.0,10.8887,10.8887,10.8626,10.8713,139300.0
2010-02-25 10:40:00,12.48,12.5,12.48,12.49,133800.0,10.8713,10.8887,10.8713,10.88,133800.0
2010-02-25 10:50:00,12.49,12.5,12.42,12.44,247400.0,10.88,10.8887,10.819,10.8364,247400.0
2010-02-25 11:00:00,12.44,12.44,12.38,12.39,270700.0,10.8364,10.8364,10.7842,10.7929,270700.0
2010-02-25 11:10:00,12.4,12.42,12.38,12.4,142600.0,10.8016,10.819,10.7842,10.8016,142600.0
2010-02-25 11:20:00,12.39,12.4,12.35,12.36,111200.0,10.7929,10.8016,10.758,10.7668,111200.0
2010-02-25 11:30:00,12.36,12.37,12.35,12.35,92300.0,10.7668,10.7755,10.758,10.758,92300.0
2010-02-25 11:40:00,12.35,12.37,12.35,12.36,124400.0,10.758,10.7755,10.758,10.7668,124400.0
2010-02-25 11:50:00,12.36,12.37,12.3,12.3,224400.0,10.7668,10.7755,10.7145,10.7145,224400.0
2010-02-25 12:00:00,12.3,12.31,12.28,12.3,124000.0,10.7145,10.7232,10.6971,10.7145,124000.0
2010-02-25 12:10:00,12.3,12.36,12.3,12.36,137400.0,10.7145,10.7668,10.7145,10.7668,137400.0
2010-02-25 12:20:00,12.36,12.37,12.35,12.37,66200.0,10.7668,10.7755,10.758,10.7755,66200.0
2010-02-25 12:30:00,12.37,12.39,12.37,12.37,103500.0,10.7755,10.7929,10.7755,10.7755,103500.0
2010-02-25 12:40:00,12.38,12.38,12.35,12.35,92100.0,10.7842,10.7842,10.758,10.758,92100.0
2010-02-25 12:50:00,12.36,12.37,12.31,12.31,193600.0,10.7668,10.7755,10.7232,10.7232,193600.0
2010-02-25 13:00:00,12.32,12.34,12.31,12.33,69400.0,10.7319,10.7493,10.7232,10.7406,69400.0
2010-02-25 13:10:00,12.34,12.36,12.33,12.35,86900.0,10.7493,10.7668,10.7406,10.758,86900.0
2010-02-25 13:20:00,12.35,12.37,12.34,12.35,71900.0,10.758,10.7755,10.7493,10.758,71900.0
2010-02-25 13:30:00,12.36,12.38,12.35,12.37,117200.0,10.7668,10.7842,10.758,10.7755,117200.0
2010-02-25 13:40:00,12.38,12.4,12.36,12.4,79600.0,10.7842,10.8016,10.7668,10.8016,79600.0
2010-02-25 13:50:00,12.4,12.41,12.39,12.4,197600.0,10.8016,10.8103,10.7929,10.8016,197600.0
2010-02-25 14:00:00,12.41,12.43,12.39,12.39,161900.0,10.8103,10.8277,10.7929,10.7929,161900.0
2010-02-25 14:10:00,12.39,12.41,12.37,12.37,111200.0,10.7929,10.8103,10.7755,10.7755,111200.0
2010-02-25 14:20:00,12.38,12.41,12.37,12.38,129200.0,10.7842,10.8103,10.7755,10.7842,129200.0
2010-02-25 14:30:00,12.38,12.4,12.36,12.39,213100.0,10.7842,10.8016,10.7668,10.7929,213100.0
2010-02-25 14:40:00,12.38,12.39,12.34,12.37,174100.0,10.7842,10.7929,10.7493,10.7755,174100.0
2010-02-25 14:50:00,12.36,12.4,12.36,12.4,84400.0,10.7668,10.8016,10.7668,10.8016,84400.0
2010-02-25 15:00:00,12.4,12.46,12.39,12.46,134500.0,10.8016,10.8539,10.7929,10.8539,134500.0
2010-02-25 15:10:00,12.46,12.46,12.4,12.4,161300.0,10.8539,10.8539,10.8016,10.8016,161300.0
2010-02-25 15:20:00,12.4,12.43,12.39,12.43,147600.0,10.8016,10.8277,10.7929,10.8277,147600.0
2010-02-25 15:30:00,12.43,12.44,12.39,12.41,348400.0,10.8277,10.8364,10.7929,10.8103,348400.0
2010-02-25 15:40:00,12.41,12.45,12.41,12.43,253400.0,10.8103,10.8452,10.8103,10.8277,253400.0
2010-02-25 15:50:00,12.43,12.45,12.41,12.45,336000.0,10.8277,10.8452,10.8103,10.8452,336000.0
2010-02-26 09:30:00,12.4,12.51,12.4,12.48,234600.0,10.8016,10.8974,10.8016,10.8713,234600.0
2010-02-26 09:40:00,12.48,12.5,12.46,12.48,189500.0,10.8713,10.8887,10.8539,10.8713,189500.0
2010-02-26 09:50:00,12.48,12.55,12.45,12.54,115900.0,10.8713,10.9323,10.8452,10.9236,115900.0
2010-02-26 10:00:00,12.54,12.57,12.48,12.54,208500.0,10.9236,10.9497,10.8713,10.9236,208500.0
2010-02-26 10:10:00,12.54,12.6,12.54,12.57,239900.0,10.9236,10.9758,10.9236,10.9497,239900.0
2010-02-26 10:20:00,12.58,12.64,12.57,12.64,124200.0,10.9584,11.0107,10.9497,11.0107,124200.0
2010-02-26 10:30:00,12.64,12.64,12.59,12.62,178400.0,11.0107,11.0107,10.9671,10.9932,178400.0
2010-02-26 10:40:00,12.62,12.65,12.58,12.58,206100.0,10.9932,11.0194,10.9584,10.9584,206100.0
2010-02-26 10:50:00,12.58,12.63,12.58,12.6,212100.0,10.9584,11.002,10.9584,10.9758,212100.0
2010-02-26 11:00:00,12.61,12.62,12.58,12.59,211500.0,10.9845,10.9932,10.9584,10.9671,211500.0
2010-02-26 11:10:00,12.58,12.59,12.52,12.53,343400.0,10.9584,10.9671,10.9061,10.9148,343400.0
2010-02-26 11:20:00,12.53,12.55,12.51,12.55,167800.0,10.9148,10.9323,10.8974,10.9323,167800.0
2010-02-26 11:30:00,12.54,12.59,12.53,12.59,175300.0,10.9236,10.9671,10.9148,10.9671,175300.0
2010-02-26 11:40:00,12.58,12.66,12.58,12.64,281700.0,10.9584,11.0281,10.9584,11.0107,281700.0
2010-02-26 11:50:00,12.63,12.65,12.63,12.65,104000.0,11.002,11.0194,11.002,11.0194,104000.0
2010-02-26 12:00:00,12.65,12.65,12.56,12.56,181100.0,11.0194,11.0194,10.941,10.941,181100.0
2010-02-26 12:10:00,12.56,12.57,12.55,12.56,76000.0,10.941,10.9497,10.9323,10.941,76000.0
2010-02-26 12:20:00,12.55,12.6,12.55,12.57,192100.0,10.9323,10.9758,10.9323,10.9497,192100.0
2010-02-26 12:30:00,12.57,12.6,12.57,12.6,81600.0,10.9497,10.9758,10.9497,10.9758,81600.0
2010-02-26 12:40:00,12.6,12.6,12.56,12.58,112000.0,10.9758,10.9758,10.941,10.9584,112000.0
2010-02-26 12:50:00,12.58,12.62,12.56,12.62,111100.0,10.9584,10.9932,10.941,10.9932,111100.0
2010-02-26 13:00:00,12.62,12.62,12.61,12.62,39200.0,10.9932,10.9932,10.9845,10.9932,39200.0
2010-02-26 13:10:00,12.62,12.62,12.59,12.59,87300.0,10.9932,10.9932,10.9671,10.9671,87300.0
2010-02-26 13:20:00,12.59,12.65,12.59,12.65,119700.0,10.9671,11.0194,10.9671,11.0194,119700.0
2010-02-26 13:30:00,12.65,12.66,12.63,12.64,204100.0,11.0194,11.0281,11.002,11.0107,204100.0
2010-02-26 13:40:00,12.65,12.66,12.64,12.65,79700.0,11.0194,11.0281,11.0107,11.0194,79700.0
2010-02-26 13:50:00,12.66,12.7,12.65,12.69,122300.0,11.0281,11.0629,11.0194,11.0542,122300.0
2010-02-26 14:00:00,12.69,12.69,12.66,12.67,122900.0,11.0542,11.0542,11.0281,11.0368,122900.0
2010-02-26 14:10:00,12.67,12.68,12.63,12.63,95600.0,11.0368,11.0455,11.002,11.002,95600.0
2010-02-26 14:20:00,12.63,12.65,12.62,12.64,153200.0,11.002,11.0194,10.9932,11.0107,153200.0
2010-02-26 14:30:00,12.63,12.65,12.62,12.64,233000.0,11.002,11.0194,10.9932,11.0107,233000.0
2010-02-26 14:40:00,12.63,12.64,12.62,12.62,91400.0,11.002,11.0107,10.9932,10.9932,91400.0
2010-02-26 14:50:00,12.63,12.64,12.62,12.64,89000.0,11.002,11.0107,10.9932,11.0107,89000.0
2010-02-26 15:00:00,12.63,12.64,12.63,12.64,58100.0,11.002,11.0107,11.002,11.0107,58100.0
2010-02-26 15:10:00,12.63,12.64,12.63,12.63,80100.0,11.002,11.0107,11.002,11.002,80100.0
2010-02-26 15:20:00,12.63,12.64,12.62,12.62,163200.0,11.002,11.0107,10.9932,10.9932,163200.0
2010-02-26 15:30:00,12.62,12.63,12.58,12.59,439600.0,10.9932,11.002,10.9584,10.9671,439600.0
2010-02-26 15:40:00,12.59,12.61,12.57,12.61,584200.0,10.9671,10.9845,10.9497,10.9845,584200.0
2010-02-26 15:50:00,12.6,12.62,12.58,12.58,773700.0,10.9758,10.9932,10.9584,10.9584,773700.0
2010-03-01 09:30:00,12.59,12.74,12.59,12.74,241500.0,10.9671,11.0978,10.9671,11.0978,241500.0
2010-03-01 09:40:00,12.73,12.79,12.73,12.79,104100.0,11.0891,11.1413,11.0891,11.1413,104100.0
2010-03-01 09:50:00,12.79,12.79,12.73,12.74,111900.0,11.1413,11.1413,11.0891,11.0978,111900.0
2010-03-01 10:00:00,12.73,12.85,12.7,12.84,188100.0,11.0891,11.1936,11.0629,11.1849,188100.0
2010-03-01 10:10:00,12.84,12.86,12.79,12.79,282300.0,11.1849,11.2023,11.1413,11.1413,282300.0
2010-03-01 10:20:00,12.8,12.8,12.74,12.8,415400.0,11.15,11.15,11.0978,11.15,415400.0
2010-03-01 10:30:00,12.8,12.82,12.76,12.82,277900.0,11.15,11.1675,11.1152,11.1675,277900.0
2010-03-01 10:40:00,12.81,12.83,12.76,12.78,350500.0,11.1587,11.1762,11.1152,11.1326,350500.0
2010-03-01 10:50:00,12.78,12.79,12.76,12.78,107000.0,11.1326,11.1413,11.1152,11.1326,107000.0
2010-03-01 11:00:00,12.79,12.79,12.77,12.78,177300.0,11.1413,11.1413,11.1239,11.1326,177300.0
2010-03-01 11:10:00,12.79,12.8,12.78,12.78,213100.0,11.1413,11.15,11.1326,11.1326,213100.0
2010-03-01 11:20:00,12.78,12.79,12.76,12.77,225500.0,11.1326,11.1413,11.1152,11.1239,225500.0
2010-03-01 11:30:00,12.77,12.78,12.71,12.75,421900.0,11.1239,11.1326,11.0716,11.1065,421900.0
2010-03-01 11:40:00,12.75,12.76,12.72,12.73,464500.0,11.1065,11.1152,11.0804,11.0891,464500.0
2010-03-01 11:50:00,12.73,12.75,12.73,12.73,162700.0,11.0891,11.1065,11.0891,11.0891,162700.0
2010-03-01 12:00:00,12.74,12.77,12.73,12.76,203100.0,11.0978,11.1239,11.0891,11.1152,203100.0
2010-03-01 12:10:00,12.77,12.77,12.74,12.75,70200.0,11.1239,11.1239,11.0978,11.1065,70200.0
2010-03-01 12:20:00,12.74,12.8,12.74,12.8,345300.0,11.0978,11.15,11.0978,11.15,345300.0
2010-03-01 12:30:00,12.8,12.82,12.8,12.82,125200.0,11.15,11.1675,11.15,11.1675,125200.0
2010-03-01 12:40:00,12.81,12.89,12.81,12.86,615700.0,11.1587,11.2284,11.1587,11.2023,615700.0
2010-03-01 12:50:00,12.86,12.86,12.8,12.84,399400.0,11.2023,11.2023,11.15,11.1849,399400.0
2010-03-01 13:00:00,12.83,12.83,12.77,12.77,352500.0,11.1762,11.1762,11.1239,11.1239,352500.0
2010-03-01 13:10:00,12.77,12.77,12.73,12.75,234100.0,11.1239,11.1239,11.0891,11.1065,234100.0
2010-03-01 13:20:00,12.75,12.76,12.75,12.75,189700.0,11.1065,11.1152,11.1065,11.1065,189700.0
2010-03-01 13:30:00,12.76,12.8,12.75,12.8,227800.0,11.1152,11.15,11.1065,11.15,227800.0
2010-03-01 13:40:00,12.79,12.82,12.79,12.8,206700.0,11.1413,11.1675,11.1413,11.15,206700.0
2010-03-01 13:50:00,12.8,12.83,12.8,12.81,144700.0,11.15,11.1762,11.15,11.1587,144700.0
2010-03-01 14:00:00,12.81,12.84,12.8,12.8,224100.0,11.1587,11.1849,11.15,11.15,224100.0
2010-03-01 14:10:00,12.8,12.81,12.78,12.78,241800.0,11.15,11.1587,11.1326,11.1326,241800.0
2010-03-01 14:20:00,12.78,12.8,12.77,12.79,151500.0,11.1326,11.15,11.1239,11.1413,151500.0
2010-03-01 14:30:00,12.79,12.79,12.76,12.76,94200.0,11.1413,11.1413,11.1152,11.1152,94200.0
2010-03-01 14:40:00,12.76,12.77,12.76,12.76,89100.0,11.1152,11.1239,11.1152,11.1152,89100.0
2010-03-01 14:50:00,12.77,12.78,12.75,12.75,396300.0,11.1239,11.1326,11.1065,11.1065,396300.0
2010-03-01 15:00:00,12.75,12.77,12.74,12.74,147500.0,11.1065,11.1239,11.0978,11.0978,147500.0
2010-03-01 15:10:00,12.74,12.75,12.72,12.73,234200.0,11.0978,11.1065,11.0804,11.0891,234200.0
2010-03-01 15:20:00,12.73,12.74,12.7,12.7,375200.0,11.0891,11.0978,11.0629,11.0629,375200.0
2010-03-01 15:30:00,12.7,12.71,12.7,12.71,263700.0,11.0629,11.0716,11.0629,11.0716,263700.0
2010-03-01 15:40:00,12.7,12.75,12.7,12.73,391200.0,11.0629,11.1065,11.0629,11.0891,391200.0
2010-03-01 15:50:00,12.72,12.75,12.7,12.72,944200.0,11.0804,11.1065,11.0629,11.0804,944200.0
2010-03-02 09:30:00,12.73,12.85,12.73,12.73,275900.0,11.093,11.1976,11.093,11.093,275900.0
2010-03-02 09:40:00,12.74,12.81,12.7,12.73,254000.0,11.1017,11.1627,11.0669,11.093,254000.0
2010-03-02 09:50:00,12.73,12.8,12.71,12.77,205700.0,11.093,11.154,11.0756,11.1279,205700.0
2010-03-02 10:00:00,12.78,12.79,12.74,12.78,215700.0,11.1366,11.1453,11.1017,11.1366,215700.0
2010-03-02 10:10:00,12.78,12.79,12.75,12.78,223600.0,11.1366,11.1453,11.1104,11.1366,223600.0
2010-03-02 10:20:00,12.79,12.81,12.75,12.76,166400.0,11.1453,11.1627,11.1104,11.1192,166400.0
2010-03-02 10:30:00,12.76,12.79,12.76,12.79,159300.0,11.1192,11.1453,11.1192,11.1453,159300.0
2010-03-02 10:40:00,12.78,12.79,12.77,12.79,355700.0,11.1366,11.1453,11.1279,11.1453,355700.0
2010-03-02 10:50:00,12.78,12.8,12.76,12.77,249200.0,11.1366,11.154,11.1192,11.1279,249200.0
2010-03-02 11:00:00,12.77,12.77,12.73,12.76,358700.0,11.1279,11.1279,11.093,11.1192,358700.0
2010-03-02 11:10:00,12.75,12.79,12.75,12.76,211400.0,11.1104,11.1453,11.1104,11.1192,211400.0
2010-03-02 11:20:00,12.77,12.78,12.76,12.77,229700.0,11.1279,11.1366,11.1192,11.1279,229700.0
2010-03-02 11:30:00,12.77,12.77,12.7,12.71,447900.0,11.1279,11.1279,11.0669,11.0756,447900.0
2010-03-02 11:40:00,12.71,12.73,12.69,12.69,193100.0,11.0756,11.093,11.0582,11.0582,193100.0
2010-03-02 11:50:00,12.69,12.69,12.66,12.66,102400.0,11.0582,11.0582,11.032,11.032,102400.0
2010-03-02 12:00:00,12.66,12.67,12.65,12.65,82400.0,11.032,11.0407,11.0233,11.0233,82400.0
2010-03-02 12:10:00,12.65,12.69,12.63,12.68,336400.0,11.0233,11.0582,11.0059,11.0494,336400.0
2010-03-02 12:20:00,12.68,12.69,12.67,12.68,148900.0,11.0494,11.0582,11.0407,11.0494,148900.0
2010-03-02 12:30:00,12.68,12.69,12.66,12.67,80300.0,11.0494,11.0582,11.032,11.0407,80300.0
2010-03-02 12:40:00,12.66,12.68,12.66,12.67,64500.0,11.032,11.0494,11.032,11.0407,64500.0
2010-03-02 12:50:00,12.67,12.7,12.67,12.69,80500.0,11.0407,11.0669,11.0407,11.0582,80500.0
2010-03-02 13:00:00,12.69,12.69,12.66,12.66,81900.0,11.0582,11.0582,11.032,11.032,81900.0
2010-03-02 13:10:00,12.66,12.67,12.66,12.66,36100.0,11.032,11.0407,11.032,11.032,36100.0
2010-03-02 13:20:00,12.66,12.67,12.66,12.66,34400.0,11.032,11.0407,11.032,11.032,34400.0
2010-03-02 13:30:00,12.66,12.67,12.66,12.66,46000.0,11.032,11.0407,11.032,11.032,46000.0
2010-03-02 13:40:00,12.66,12.67,12.65,12.66,115200.0,11.032,11.0407,11.0233,11.032,115200.0
2010-03-02 13:50:00,12.65,12.67,12.65,12.67,522700.0,11.0233,11.0407,11.0233,11.0407,522700.0
2010-03-02 14:00:00,12.67,12.68,12.65,12.65,246600.0,11.0407,11.0494,11.0233,11.0233,246600.0
2010-03-02 14:10:00,12.65,12.68,12.65,12.65,330200.0,11.0233,11.0494,11.0233,11.0233,330200.0
2010-03-02 14:20:00,12.65,12.66,12.65,12.65,71800.0,11.0233,11.032,11.0233,11.0233,71800.0
2010-03-02 14:30:00,12.65,12.66,12.65,12.66,93400.0,11.0233,11.032,11.0233,11.032,93400.0
2010-03-02 14:40:00,12.65,12.68,12.65,12.67,83400.0,11.0233,11.0494,11.0233,11.0407,83400.0
2010-03-02 14:50:00,12.67,12.69,12.65,12.68,153500.0,11.0407,11.0582,11.0233,11.0494,153500.0
2010-03-02 15:00:00,12.69,12.69,12.67,12.68,146800.0,11.0582,11.0582,11.0407,11.0494,146800.0
2010-03-02 15:10:00,12.67,12.68,12.66,12.66,122300.0,11.0407,11.0494,11.032,11.032,122300.0
2010-03-02 15:20:00,12.66,12.67,12.63,12.63,203200.0,11.032,11.0407,11.0059,11.0059,203200.0
2010-03-02 15:30:00,12.63,12.66,12.63,12.64,258600.0,11.0059,11.032,11.0059,11.0146,258600.0
2010-03-02 15:40:00,12.65,12.66,12.62,12.64,428800.0,11.0233,11.032,10.9972,11.0146,428800.0
2010-03-02 15:50:00,12.63,12.64,12.62,12.64,356600.0,11.0059,11.0146,10.9972,11.0146,356600.0
2010-03-03 09:30:00,12.63,12.72,12.61,12.65,250900.0,11.0059,11.0843,10.9884,11.0233,250900.0
2010-03-03 09:40:00,12.65,12.7,12.63,12.69,221000.0,11.0233,11.0669,11.0059,11.0582,221000.0
2010-03-03 09:50:00,12.69,12.7,12.62,12.62,248800.0,11.0582,11.0669,10.9972,10.9972,248800.0
2010-03-03 10:00:00,12.62,12.7,12.62,12.65,230900.0,10.9972,11.0669,10.9972,11.0233,230900.0
2010-03-03 10:10:00,12.65,12.66,12.62,12.63,316700.0,11.0233,11.032,10.9972,11.0059,316700.0
2010-03-03 10:20:00,12.63,12.64,12.58,12.59,214800.0,11.0059,11.0146,10.9623,10.971,214800.0
2010-03-03 10:30:00,12.6,12.69,12.59,12.67,229800.0,10.9797,11.0582,10.971,11.0407,229800.0
2010-03-03 10:40:00,12.67,12.68,12.66,12.68,157500.0,11.0407,11.0494,11.032,11.0494,157500.0
2010-03-03 10:50:00,12.68,12.7,12.67,12.7,144800.0,11.0494,11.0669,11.0407,11.0669,144800.0
2010-03-03 11:00:00,12.7,12.73,12.69,12.69,282200.0,11.0669,11.093,11.0582,11.0582,282200.0
2010-03-03 11:10:00,12.69,12.72,12.69,12.7,178700.0,11.0582,11.0843,11.0582,11.0669,178700.0
2010-03-03 11:20:00,12.71,12.71,12.68,12.71,116800.0,11.0756,11.0756,11.0494,11.0756,116800.0
2010-03-03 11:30:00,12.71,12.71,12.68,12.7,227400.0,11.0756,11.0756,11.0494,11.0669,227400.0
2010-03-03 11:40:00,12.7,12.74,12.69,12.74,78900.0,11.0669,11.1017,11.0582,11.1017,78900.0
2010-03-03 11:50:00,12.74,12.74,12.7,12.72,363500.0,11.1017,11.1017,11.0669,11.0843,363500.0
2010-03-03 12:00:00,12.71,12.72,12.7,12.7,235300.0,11.0756,11.0843,11.0669,11.0669,235300.0
2010-03-03 12:10:00,12.7,12.71,12.7,12.71,81700.0,11.0669,11.0756,11.0669,11.0756,81700.0
2010-03-03 12:20:00,12.7,12.71,12.69,12.69,140400.0,11.0669,11.0756,11.0582,11.0582,140400.0
2010-03-03 12:30:00,12.69,12.71,12.68,12.69,141900.0,11.0582,11.0756,11.0494,11.0582,141900.0
2010-03-03 12:40:00,12.7,12.7,12.69,12.69,29500.0,11.0669,11.0669,11.0582,11.0582,29500.0
2010-03-03 12:50:00,12.69,12.7,12.66,12.67,583600.0,11.0582,11.0669,11.032,11.0407,583600.0
2010-03-03 13:00:00,12.66,12.66,12.62,12.62,83500.0,11.032,11.032,10.9972,10.9972,83500.0
2010-03-03 13:10:00,12.62,12.64,12.6,12.61,211600.0,10.9972,11.0146,10.9797,10.9884,211600.0
2010-03-03 13:20:00,12.61,12.61,12.55,12.55,215400.0,10.9884,10.9884,10.9362,10.9362,215400.0
2010-03-03 13:30:00,12.56,12.58,12.55,12.58,114400.0,10.9449,10.9623,10.9362,10.9623,114400.0
2010-03-03 13:40:00,12.58,12.61,12.57,12.61,131500.0,10.9623,10.9884,10.9536,10.9884,131500.0
2010-03-03 13:50:00,12.61,12.63,12.59,12.6,168300.0,10.9884,11.0059,10.971,10.9797,168300.0
2010-03-03 14:00:00,12.59,12.6,12.59,12.6,57700.0,10.971,10.9797,10.971,10.9797,57700.0
2010-03-03 14:10:00,12.6,12.6,12.59,12.6,118000.0,10.9797,10.9797,10.971,10.9797,118000.0
2010-03-03 14:20:00,12.6,12.6,12.59,12.59,139800.0,10.9797,10.9797,10.971,10.971,139800.0
2010-03-03 14:30:00,12.59,12.63,12.59,12.63,206300.0,10.971,11.0059,10.971,11.0059,206300.0
2010-03-03 14:40:00,12.62,12.63,12.59,12.59,226300.0,10.9972,11.0059,10.971,10.971,226300.0
2010-03-03 14:50:00,12.59,12.63,12.58,12.6,325400.0,10.971,11.0059,10.9623,10.9797,325400.0
2010-03-03 15:00:00,12.6,12.63,12.59,12.62,621800.0,10.9797,11.0059,10.971,10.9972,621800.0
2010-03-03 15:10:00,12.63,12.64,12.6,12.63,217600.0,11.0059,11.0146,10.9797,11.0059,217600.0
2010-03-03 15:20:00,12.64,12.64,12.6,12.6,298800.0,11.0146,11.0146,10.9797,10.9797,298800.0
2010-03-03 15:30:00,12.61,12.63,12.59,12.6,370400.0,10.9884,11.0059,10.971,10.9797,370400.0
2010-03-03 15:40:00,12.6,12.6,12.58,12.58,319700.0,10.9797,10.9797,10.9623,10.9623,319700.0
2010-03-03 15:50:00,12.58,12.59,12.55,12.56,1046800.0,10.9623,10.971,10.9362,10.9449,1046800.0
2010-03-04 09:30:00,12.6,12.69,12.54,12.65,239100.0,10.9797,11.0582,10.9274,11.0233,239100.0
2010-03-04 09:40:00,12.66,12.67,12.65,12.67,129400.0,11.032,11.0407,11.0233,11.0407,129400.0
2010-03-04 09:50:00,12.67,12.69,12.65,12.68,258200.0,11.0407,11.0582,11.0233,11.0494,258200.0
2010-03-04 10:00:00,12.67,12.68,12.63,12.66,247400.0,11.0407,11.0494,11.0059,11.032,247400.0
2010-03-04 10:10:00,12.66,12.67,12.59,12.61,251000.0,11.032,11.0407,10.971,10.9884,251000.0
2010-03-04 10:20:00,12.61,12.63,12.55,12.59,322700.0,10.9884,11.0059,10.9362,10.971,322700.0
2010-03-04 10:30:00,12.6,12.61,12.55,12.59,607500.0,10.9797,10.9884,10.9362,10.971,607500.0
2010-03-04 10:40:00,12.59,12.6,12.57,12.6,138900.0,10.971,10.9797,10.9536,10.9797,138900.0
2010-03-04 10:50:00,12.6,12.61,12.58,12.58,128900.0,10.9797,10.9884,10.9623,10.9623,128900.0
2010-03-04 11:00:00,12.58,12.61,12.58,12.61,131200.0,10.9623,10.9884,10.9623,10.9884,131200.0
2010-03-04 11:10:00,12.61,12.62,12.6,12.6,263600.0,10.9884,10.9972,10.9797,10.9797,263600.0
2010-03-04 11:20:00,12.6,12.62,12.6,12.61,151600.0,10.9797,10.9972,10.9797,10.9884,151600.0
2010-03-04 11:30:00,12.61,12.62,12.58,12.6,161500.0,10.9884,10.9972,10.9623,10.9797,161500.0
2010-03-04 11:40:00,12.61,12.61,12.58,12.59,170200.0,10.9884,10.9884,10.9623,10.971,170200.0
2010-03-04 11:50:00,12.6,12.6,12.58,12.58,62500.0,10.9797,10.9797,10.9623,10.9623,62500.0
2010-03-04 12:00:00,12.58,12.59,12.58,12.58,138600.0,10.9623,10.971,10.9623,10.9623,138600.0
2010-03-04 12:10:00,12.58,12.59,12.54,12.54,243800.0,10.9623,10.971,10.9274,10.9274,243800.0
2010-03-04 12:20:00,12.54,12.6,12.54,12.6,174200.0,10.9274,10.9797,10.9274,10.9797,174200.0
2010-03-04 12:30:00,12.59,12.6,12.58,12.58,113500.0,10.971,10.9797,10.9623,10.9623,113500.0
2010-03-04 12:40:00,12.58,12.59,12.57,12.57,94400.0,10.9623,10.971,10.9536,10.9536,94400.0
2010-03-04 12:50:00,12.57,12.58,12.55,12.55,132600.0,10.9536,10.9623,10.9362,10.9362,132600.0
2010-03-04 13:00:00,12.55,12.56,12.55,12.55,154100.0,10.9362,10.9449,10.9362,10.9362,154100.0
2010-03-04 13:10:00,12.55,12.58,12.55,12.56,208900.0,10.9362,10.9623,10.9362,10.9449,208900.0
2010-03-04 13:20:00,12.56,12.57,12.54,12.56,142900.0,10.9449,10.9536,10.9274,10.9449,142900.0
2010-03-04 13:30:00,12.57,12.58,12.55,12.56,79000.0,10.9536,10.9623,10.9362,10.9449,79000.0
2010-03-04 13:40:00,12.55,12.56,12.55,12.55,78700.0,10.9362,10.9449,10.9362,10.9362,78700.0
2010-03-04 13:50:00,12.55,12.56,12.55,12.56,45500.0,10.9362,10.9449,10.9362,10.9449,45500.0
2010-03-04 14:00:00,12.56,12.58,12.55,12.56,105300.0,10.9449,10.9623,10.9362,10.9449,105300.0
2010-03-04 14:10:00,12.56,12.58,12.55,12.57,349500.0,10.9449,10.9623,10.9362,10.9536,349500.0
2010-03-04 14:20:00,12.56,12.58,12.56,12.57,200700.0,10.9449,10.9623,10.9449,10.9536,200700.0
2010-03-04 14:30:00,12.57,12.58,12.56,12.57,248400.0,10.9536,10.9623,10.9449,10.9536,248400.0
2010-03-04 14:40:00,12.56,12.57,12.55,12.57,109300.0,10.9449,10.9536,10.9362,10.9536,109300.0
2010-03-04 14:50:00,12.56,12.59,12.56,12.57,470600.0,10.9449,10.971,10.9449,10.9536,470600.0
2010-03-04 15:00:00,12.56,12.6,12.55,12.58,1076800.0,10.9449,10.9797,10.9362,10.9623,1076800.0
2010-03-04 15:10:00,12.57,12.58,12.56,12.58,257900.0,10.9536,10.9623,10.9449,10.9623,257900.0
2010-03-04 15:20:00,12.58,12.6,12.56,12.59,455200.0,10.9623,10.9797,10.9449,10.971,455200.0
2010-03-04 15:30:00,12.6,12.63,12.59,12.6,442300.0,10.9797,11.0059,10.971,10.9797,442300.0
2010-03-04 15:40:00,12.61,12.61,12.58,12.6,477100.0,10.9884,10.9884,10.9623,10.9797,477100.0
2010-03-04 15:50:00,12.6,12.61,12.58,12.61,475300.0,10.9797,10.9884,10.9623,10.9884,475300.0
2010-03-05 09:30:00,12.61,12.75,12.61,12.65,451700.0,10.9884,11.1104,10.9884,11.0233,451700.0
2010-03-05 09:40:00,12.65,12.66,12.55,12.6,530900.0,11.0233,11.032,10.9362,10.9797,530900.0
2010-03-05 09:50:00,12.6,12.66,12.59,12.62,508500.0,10.9797,11.032,10.971,10.9972,508500.0
2010-03-05 10:00:00,12.63,12.68,12.62,12.67,348700.0,11.0059,11.0494,10.9972,11.0407,348700.0
2010-03-05 10:10:00,12.67,12.69,12.65,12.68,211300.0,11.0407,11.0582,11.0233,11.0494,211300.0
2010-03-05 10:20:00,12.68,12.69,12.65,12.68,290800.0,11.0494,11.0582,11.0233,11.0494,290800.0
2010-03-05 10:30:00,12.68,12.72,12.67,12.72,197200.0,11.0494,11.0843,11.0407,11.0843,197200.0
2010-03-05 10:40:00,12.71,12.71,12.66,12.71,263800.0,11.0756,11.0756,11.032,11.0756,263800.0
2010-03-05 10:50:00,12.71,12.75,12.7,12.74,162600.0,11.0756,11.1104,11.0669,11.1017,162600.0
2010-03-05 11:00:00,12.74,12.75,12.68,12.7,204300.0,11.1017,11.1104,11.0494,11.0669,204300.0
2010-03-05 11:10:00,12.7,12.71,12.68,12.69,112000.0,11.0669,11.0756,11.0494,11.0582,112000.0
2010-03-05 11:20:00,12.69,12.7,12.62,12.62,179400.0,11.0582,11.0669,10.9972,10.9972,179400.0
2010-03-05 11:30:00,12.62,12.65,12.6,12.6,247300.0,10.9972,11.0233,10.9797,10.9797,247300.0
2010-03-05 11:40:00,12.6,12.62,12.59,12.6,146000.0,10.9797,10.9972,10.971,10.9797,146000.0
2010-03-05 11:50:00,12.59,12.62,12.57,12.57,156700.0,10.971,10.9972,10.9536,10.9536,156700.0
2010-03-05 12:00:00,12.57,12.6,12.56,12.57,409000.0,10.9536,10.9797,10.9449,10.9536,409000.0
2010-03-05 12:10:00,12.56,12.61,12.56,12.6,361900.0,10.9449,10.9884,10.9449,10.9797,361900.0
2010-03-05 12:20:00,12.6,12.63,12.56,12.57,411900.0,10.9797,11.0059,10.9449,10.9536,411900.0
2010-03-05 12:30:00,12.57,12.62,12.57,12.61,195900.0,10.9536,10.9972,10.9536,10.9884,195900.0
2010-03-05 12:40:00,12.61,12.62,12.6,12.61,105300.0,10.9884,10.9972,10.9797,10.9884,105300.0
2010-03-05 12:50:00,12.62,12.63,12.61,12.63,178100.0,10.9972,11.0059,10.9884,11.0059,178100.0
2010-03-05 13:00:00,12.63,12.63,12.6,12.62,190700.0,11.0059,11.0059,10.9797,10.9972,190700.0
2010-03-05 13:10:00,12.62,12.65,12.61,12.65,153700.0,10.9972,11.0233,10.9884,11.0233,153700.0
2010-03-05 13:20:00,12.65,12.68,12.64,12.68,181300.0,11.0233,11.0494,11.0146,11.0494,181300.0
2010-03-05 13:30:00,12.68,12.68,12.65,12.65,125800.0,11.0494,11.0494,11.0233,11.0233,125800.0
2010-03-05 13:40:00,12.65,12.66,12.64,12.64,59200.0,11.0233,11.032,11.0146,11.0146,59200.0
2010-03-05 13:50:00,12.64,12.65,12.62,12.64,145700.0,11.0146,11.0233,10.9972,11.0146,145700.0
2010-03-05 14:00:00,12.65,12.65,12.61,12.61,403600.0,11.0233,11.0233,10.9884,10.9884,403600.0
2010-03-05 14:10:00,12.61,12.63,12.58,12.58,349200.0,10.9884,11.0059,10.9623,10.9623,349200.0
2010-03-05 14:20:00,12.59,12.63,12.58,12.61,168300.0,10.971,11.0059,10.9623,10.9884,168300.0
2010-03-05 14:30:00,12.62,12.63,12.58,12.59,286800.0,10.9972,11.0059,10.9623,10.971,286800.0
2010-03-05 14:40:00,12.59,12.65,12.59,12.64,380100.0,10.971,11.0233,10.971,11.0146,380100.0
2010-03-05 14:50:00,12.64,12.67,12.64,12.67,143000.0,11.0146,11.0407,11.0146,11.0407,143000.0
2010-03-05 15:00:00,12.66,12.68,12.63,12.63,220200.0,11.032,11.0494,11.0059,11.0059,220200.0
2010-03-05 15:10:00,12.63,12.64,12.63,12.63,70900.0,11.0059,11.0146,11.0059,11.0059,70900.0
2010-03-05 15:20:00,12.63,12.64,12.63,12.64,76000.0,11.0059,11.0146,11.0059,11.0146,76000.0
2010-03-05 15:30:00,12.64,12.66,12.63,12.66,185300.0,11.0146,11.032,11.0059,11.032,185300.0
2010-03-05 15:40:00,12.65,12.69,12.65,12.69,263100.0,11.0233,11.0582,11.0233,11.0582,263100.0
2010-03-05 15:50:00,12.69,12.7,12.66,12.67,506300.0,11.0582,11.0669,11.032,11.0407,506300.0
2010-03-08 09:30:00,12.68,12.83,12.64,12.82,588400.0,11.0494,11.1802,11.0146,11.1714,588400.0
2010-03-08 09:40:00,12.81,12.83,12.77,12.8,483800.0,11.1627,11.1802,11.1279,11.154,483800.0
2010-03-08 09:50:00,12.8,12.82,12.78,12.78,211300.0,11.154,11.1714,11.1366,11.1366,211300.0
2010-03-08 10:00:00,12.79,12.8,12.75,12.78,379300.0,11.1453,11.154,11.1104,11.1366,379300.0
2010-03-08 10:10:00,12.78,12.78,12.74,12.78,351600.0,11.1366,11.1366,11.1017,11.1366,351600.0
2010-03-08 10:20:00,12.78,12.79,12.75,12.79,226400.0,11.1366,11.1453,11.1104,11.1453,226400.0
2010-03-08 10:30:00,12.78,12.81,12.76,12.81,245000.0,11.1366,11.1627,11.1192,11.1627,245000.0
2010-03-08 10:40:00,12.81,12.84,12.8,12.82,347900.0,11.1627,11.1889,11.154,11.1714,347900.0
2010-03-08 10:50:00,12.81,12.84,12.78,12.82,407500.0,11.1627,11.1889,11.1366,11.1714,407500.0
2010-03-08 11:00:00,12.82,12.84,12.79,12.8,196300.0,11.1714,11.1889,11.1453,11.154,196300.0
2010-03-08 11:10:00,12.79,12.8,12.75,12.76,159700.0,11.1453,11.154,11.1104,11.1192,159700.0
2010-03-08 11:20:00,12.75,12.77,12.71,12.71,151700.0,11.1104,11.1279,11.0756,11.0756,151700.0
2010-03-08 11:30:00,12.71,12.72,12.64,12.65,329100.0,11.0756,11.0843,11.0146,11.0233,329100.0
2010-03-08 11:40:00,12.65,12.66,12.62,12.63,243300.0,11.0233,11.032,10.9972,11.0059,243300.0
2010-03-08 11:50:00,12.63,12.64,12.59,12.61,248900.0,11.0059,11.0146,10.971,10.9884,248900.0
2010-03-08 12:00:00,12.62,12.64,12.6,12.6,96900.0,10.9972,11.0146,10.9797,10.9797,96900.0
2010-03-08 12:10:00,12.6,12.62,12.59,12.62,159900.0,10.9797,10.9972,10.971,10.9972,159900.0
2010-03-08 12:20:00,12.62,12.62,12.59,12.59,135100.0,10.9972,10.9972,10.971,10.971,135100.0
2010-03-08 12:30:00,12.59,12.6,12.57,12.57,92700.0,10.971,10.9797,10.9536,10.9536,92700.0
2010-03-08 12:40:00,12.58,12.6,12.55,12.58,223200.0,10.9623,10.9797,10.9362,10.9623,223200.0
2010-03-08 12:50:00,12.57,12.59,12.57,12.59,145400.0,10.9536,10.971,10.9536,10.971,145400.0
2010-03-08 13:00:00,12.58,12.62,12.58,12.61,283300.0,10.9623,10.9972,10.9623,10.9884,283300.0
2010-03-08 13:10:00,12.61,12.62,12.6,12.6,81600.0,10.9884,10.9972,10.9797,10.9797,81600.0
2010-03-08 13:20:00,12.6,12.61,12.58,12.61,650400.0,10.9797,10.9884,10.9623,10.9884,650400.0
2010-03-08 13:30:00,12.6,12.64,12.6,12.62,148000.0,10.9797,11.0146,10.9797,10.9972,148000.0
2010-03-08 13:40:00,12.62,12.63,12.57,12.57,108900.0,10.9972,11.0059,10.9536,10.9536,108900.0
2010-03-08 13:50:00,12.58,12.61,12.57,12.59,193600.0,10.9623,10.9884,10.9536,10.971,193600.0
2010-03-08 14:00:00,12.59,12.61,12.58,12.59,158600.0,10.971,10.9884,10.9623,10.971,158600.0
2010-03-08 14:10:00,12.59,12.6,12.53,12.53,257000.0,10.971,10.9797,10.9187,10.9187,257000.0
2010-03-08 14:20:00,12.53,12.56,12.53,12.55,134900.0,10.9187,10.9449,10.9187,10.9362,134900.0
2010-03-08 14:30:00,12.55,12.56,12.54,12.55,96700.0,10.9362,10.9449,10.9274,10.9362,96700.0
2010-03-08 14:40:00,12.54,12.56,12.54,12.55,200700.0,10.9274,10.9449,10.9274,10.9362,200700.0
2010-03-08 14:50:00,12.54,12.55,12.52,12.52,140200.0,10.9274,10.9362,10.91,10.91,140200.0
2010-03-08 15:00:00,12.52,12.56,12.52,12.53,307100.0,10.91,10.9449,10.91,10.9187,307100.0
2010-03-08 15:10:00,12.52,12.54,12.5,12.52,180100.0,10.91,10.9274,10.8926,10.91,180100.0
2010-03-08 15:20:00,12.52,12.54,12.52,12.53,105200.0,10.91,10.9274,10.91,10.9187,105200.0
2010-03-08 15:30:00,12.53,12.56,12.52,12.55,226400.0,10.9187,10.9449,10.91,10.9362,226400.0
2010-03-08 15:40:00,12.55,12.57,12.54,12.56,356300.0,10.9362,10.9536,10.9274,10.9449,356300.0
2010-03-08 15:50:00,12.56,12.57,12.54,12.54,468500.0,10.9449,10.9536,10.9274,10.9274,468500.0
2010-03-09 09:30:00,12.66,12.74,12.55,12.66,494500.0,11.032,11.1017,10.9362,11.032,494500.0
2010-03-09 09:40:00,12.66,12.68,12.66,12.68,541400.0,11.032,11.0494,11.032,11.0494,541400.0
2010-03-09 09:50:00,12.68,12.74,12.64,12.64,608200.0,11.0494,11.1017,11.0146,11.0146,608200.0
2010-03-09 10:00:00,12.65,12.69,12.61,12.67,321000.0,11.0233,11.0582,10.9884,11.0407,321000.0
2010-03-09 10:10:00,12.68,12.74,12.68,12.71,262100.0,11.0494,11.1017,11.0494,11.0756,262100.0
2010-03-09 10:20:00,12.7,12.71,12.68,12.71,252200.0,11.0669,11.0756,11.0494,11.0756,252200.0
2010-03-09 10:30:00,12.71,12.72,12.69,12.71,395800.0,11.0756,11.0843,11.0582,11.0756,395800.0
2010-03-09 10:40:00,12.71,12.73,12.71,12.71,183800.0,11.0756,11.093,11.0756,11.0756,183800.0
2010-03-09 10:50:00,12.72,12.75,12.71,12.75,172100.0,11.0843,11.1104,11.0756,11.1104,172100.0
2010-03-09 11:00:00,12.75,12.75,12.71,12.72,361800.0,11.1104,11.1104,11.0756,11.0843,361800.0
2010-03-09 11:10:00,12.73,12.78,12.72,12.76,219800.0,11.093,11.1366,11.0843,11.1192,219800.0
2010-03-09 11:20:00,12.77,12.81,12.76,12.8,268800.0,11.1279,11.1627,11.1192,11.154,268800.0
2010-03-09 11:30:00,12.8,12.82,12.76,12.79,1358400.0,11.154,11.1714,11.1192,11.1453,1358400.0
2010-03-09 11:40:00,12.8,12.83,12.79,12.82,289400.0,11.154,11.1802,11.1453,11.1714,289400.0
2010-03-09 11:50:00,12.83,12.84,12.81,12.81,142700.0,11.1802,11.1889,11.1627,11.1627,142700.0
2010-03-09 12:00:00,12.81,12.82,12.78,12.82,215700.0,11.1627,11.1714,11.1366,11.1714,215700.0
2010-03-09 12:10:00,12.82,12.83,12.8,12.82,215000.0,11.1714,11.1802,11.154,11.1714,215000.0
2010-03-09 12:20:00,12.83,12.85,12.82,12.85,219700.0,11.1802,11.1976,11.1714,11.1976,219700.0
2010-03-09 12:30:00,12.84,12.85,12.81,12.81,105800.0,11.1889,11.1976,11.1627,11.1627,105800.0
2010-03-09 12:40:00,12.81,12.82,12.78,12.78,188700.0,11.1627,11.1714,11.1366,11.1366,188700.0
2010-03-09 12:50:00,12.78,12.82,12.78,12.81,165500.0,11.1366,11.1714,11.1366,11.1627,165500.0
2010-03-09 13:00:00,12.8,12.81,12.78,12.79,68400.0,11.154,11.1627,11.1366,11.1453,68400.0
2010-03-09 13:10:00,12.78,12.82,12.78,12.82,78400.0,11.1366,11.1714,11.1366,11.1714,78400.0
2010-03-09 13:20:00,12.82,12.82,12.81,12.82,36200.0,11.1714,11.1714,11.1627,11.1714,36200.0
2010-03-09 13:30:00,12.81,12.82,12.8,12.81,118400.0,11.1627,11.1714,11.154,11.1627,118400.0
2010-03-09 13:40:00,12.81,12.83,12.8,12.82,223800.0,11.1627,11.1802,11.154,11.1714,223800.0
2010-03-09 13:50:00,12.82,12.82,12.8,12.82,159500.0,11.1714,11.1714,11.154,11.1714,159500.0
2010-03-09 14:00:00,12.82,12.85,12.81,12.85,273700.0,11.1714,11.1976,11.1627,11.1976,273700.0
2010-03-09 14:10:00,12.85,12.85,12.83,12.85,108000.0,11.1976,11.1976,11.1802,11.1976,108000.0
2010-03-09 14:20:00,12.84,12.85,12.84,12.84,59500.0,11.1889,11.1976,11.1889,11.1889,59500.0
2010-03-09 14:30:00,12.84,12.85,12.84,12.85,95800.0,11.1889,11.1976,11.1889,11.1976,95800.0
2010-03-09 14:40:00,12.85,12.85,12.82,12.83,189900.0,11.1976,11.1976,11.1714,11.1802,189900.0
2010-03-09 14:50:00,12.83,12.84,12.81,12.84,437300.0,11.1802,11.1889,11.1627,11.1889,437300.0
2010-03-09 15:00:00,12.84,12.84,12.77,12.77,386000.0,11.1889,11.1889,11.1279,11.1279,386000.0
2010-03-09 15:10:00,12.77,12.78,12.68,12.7,746200.0,11.1279,11.1366,11.0494,11.0669,746200.0
2010-03-09 15:20:00,12.7,12.72,12.68,12.72,444500.0,11.0669,11.0843,11.0494,11.0843,444500.0
2010-03-09 15:30:00,12.72,12.72,12.66,12.66,283400.0,11.0843,11.0843,11.032,11.032,283400.0
2010-03-09 15:40:00,12.66,12.7,12.64,12.64,493200.0,11.032,11.0669,11.0146,11.0146,493200.0
2010-03-09 15:50:00,12.64,12.68,12.64,12.67,561300.0,11.0146,11.0494,11.0146,11.0407,561300.0
2010-03-10 09:30:00,12.7,12.92,12.66,12.89,392600.0,11.0669,11.2586,11.032,11.2324,392600.0
2010-03-10 09:40:00,12.9,13.04,12.85,13.04,693000.0,11.2412,11.3631,11.1976,11.3631,693000.0
2010-03-10 09:50:00,13.04,13.05,12.96,12.99,391100.0,11.3631,11.3719,11.2934,11.3196,391100.0
2010-03-10 10:00:00,12.99,13.08,12.94,13.08,812500.0,11.3196,11.398,11.276,11.398,812500.0
2010-03-10 10:10:00,13.07,13.08,13.0,13.01,318500.0,11.3893,11.398,11.3283,11.337,318500.0
2010-03-10 10:20:00,13.01,13.03,13.0,13.03,286400.0,11.337,11.3544,11.3283,11.3544,286400.0
2010-03-10 10:30:00,13.03,13.07,12.99,12.99,368800.0,11.3544,11.3893,11.3196,11.3196,368800.0
2010-03-10 10:40:00,12.99,12.99,12.92,12.94,241700.0,11.3196,11.3196,11.2586,11.276,241700.0
2010-03-10 10:50:00,12.94,12.96,12.93,12.94,90600.0,11.276,11.2934,11.2673,11.276,90600.0
2010-03-10 11:00:00,12.93,12.94,12.84,12.87,304800.0,11.2673,11.276,11.1889,11.215,304800.0
2010-03-10 11:10:00,12.86,12.89,12.85,12.86,155500.0,11.2063,11.2324,11.1976,11.2063,155500.0
2010-03-10 11:20:00,12.86,12.86,12.79,12.81,435200.0,11.2063,11.2063,11.1453,11.1627,435200.0
2010-03-10 11:30:00,12.82,12.82,12.77,12.77,300600.0,11.1714,11.1714,11.1279,11.1279,300600.0
2010-03-10 11:40:00,12.77,12.78,12.74,12.74,201600.0,11.1279,11.1366,11.1017,11.1017,201600.0
2010-03-10 11:50:00,12.74,12.79,12.72,12.76,317500.0,11.1017,11.1453,11.0843,11.1192,317500.0
2010-03-10 12:00:00,12.76,12.78,12.74,12.75,364400.0,11.1192,11.1366,11.1017,11.1104,364400.0
2010-03-10 12:10:00,12.74,12.77,12.74,12.77,236500.0,11.1017,11.1279,11.1017,11.1279,236500.0
2010-03-10 12:20:00,12.77,12.79,12.75,12.75,304200.0,11.1279,11.1453,11.1104,11.1104,304200.0
2010-03-10 12:30:00,12.76,12.79,12.74,12.79,225000.0,11.1192,11.1453,11.1017,11.1453,225000.0
2010-03-10 12:40:00,12.78,12.8,12.77,12.8,233300.0,11.1366,11.154,11.1279,11.154,233300.0
2010-03-10 12:50:00,12.79,12.8,12.76,12.76,165700.0,11.1453,11.154,11.1192,11.1192,165700.0
2010-03-10 13:00:00,12.77,12.77,12.75,12.77,99000.0,11.1279,11.1279,11.1104,11.1279,99000.0
2010-03-10 13:10:00,12.76,12.81,12.76,12.8,109100.0,11.1192,11.1627,11.1192,11.154,109100.0
2010-03-10 13:20:00,12.79,12.82,12.79,12.82,132800.0,11.1453,11.1714,11.1453,11.1714,132800.0
2010-03-10 13:30:00,12.81,12.85,12.81,12.85,138400.0,11.1627,11.1976,11.1627,11.1976,138400.0
2010-03-10 13:40:00,12.84,12.88,12.84,12.87,145200.0,11.1889,11.2237,11.1889,11.215,145200.0
2010-03-10 13:50:00,12.87,12.87,12.85,12.87,203000.0,11.215,11.215,11.1976,11.215,203000.0
2010-03-10 14:00:00,12.87,12.9,12.86,12.9,105400.0,11.215,11.2412,11.2063,11.2412,105400.0
2010-03-10 14:10:00,12.89,12.91,12.88,12.9,127700.0,11.2324,11.2499,11.2237,11.2412,127700.0
2010-03-10 14:20:00,12.91,12.92,12.86,12.87,199400.0,11.2499,11.2586,11.2063,11.215,199400.0
2010-03-10 14:30:00,12.87,12.89,12.86,12.89,115300.0,11.215,11.2324,11.2063,11.2324,115300.0
2010-03-10 14:40:00,12.88,12.9,12.88,12.9,80500.0,11.2237,11.2412,11.2237,11.2412,80500.0
2010-03-10 14:50:00,12.9,12.9,12.86,12.88,325400.0,11.2412,11.2412,11.2063,11.2237,325400.0
2010-03-10 15:00:00,12.88,12.9,12.84,12.85,213000.0,11.2237,11.2412,11.1889,11.1976,213000.0
2010-03-10 15:10:00,12.85,12.89,12.85,12.86,166100.0,11.1976,11.2324,11.1976,11.2063,166100.0
2010-03-10 15:20:00,12.85,12.89,12.85,12.85,288300.0,11.1976,11.2324,11.1976,11.1976,288300.0
2010-03-10 15:30:00,12.85,12.86,12.79,12.81,421100.0,11.1976,11.2063,11.1453,11.1627,421100.0
2010-03-10 15:40:00,12.81,12.82,12.78,12.79,617600.0,11.1627,11.1714,11.1366,11.1453,617600.0
2010-03-10 15:50:00,12.8,12.82,12.79,12.82,451800.0,11.154,11.1714,11.1453,11.1714,451800.0
2010-03-11 09:30:00,12.75,12.84,12.71,12.77,460500.0,11.1104,11.1889,11.0756,11.1279,460500.0
2010-03-11 09:40:00,12.78,12.79,12.69,12.69,676800.0,11.1366,11.1453,11.0582,11.0582,676800.0
2010-03-11 09:50:00,12.69,12.7,12.66,12.68,328900.0,11.0582,11.0669,11.032,11.0494,328900.0
2010-03-11 10:00:00,12.68,12.69,12.66,12.68,243000.0,11.0494,11.0582,11.032,11.0494,243000.0
2010-03-11 10:10:00,12.68,12.7,12.67,12.7,173900.0,11.0494,11.0669,11.0407,11.0669,173900.0
2010-03-11 10:20:00,12.69,12.71,12.68,12.71,146400.0,11.0582,11.0756,11.0494,11.0756,146400.0
2010-03-11 10:30:00,12.71,12.73,12.7,12.72,280300.0,11.0756,11.093,11.0669,11.0843,280300.0
2010-03-11 10:40:00,12.73,12.84,12.72,12.83,459000.0,11.093,11.1889,11.0843,11.1802,459000.0
2010-03-11 10:50:00,12.83,12.94,12.83,12.84,484300.0,11.1802,11.276,11.1802,11.1889,484300.0
2010-03-11 11:00:00,12.84,12.89,12.84,12.89,217600.0,11.1889,11.2324,11.1889,11.2324,217600.0
2010-03-11 11:10:00,12.88,12.89,12.85,12.87,121600.0,11.2237,11.2324,11.1976,11.215,121600.0
2010-03-11 11:20:00,12.86,12.88,12.86,12.87,93600.0,11.2063,11.2237,11.2063,11.215,93600.0
2010-03-11 11:30:00,12.86,12.88,12.81,12.82,317200.0,11.2063,11.2237,11.1627,11.1714,317200.0
2010-03-11 11:40:00,12.81,12.83,12.81,12.82,64300.0,11.1627,11.1802,11.1627,11.1714,64300.0
2010-03-11 11:50:00,12.83,12.83,12.8,12.82,114700.0,11.1802,11.1802,11.154,11.1714,114700.0
2010-03-11 12:00:00,12.82,12.83,12.81,12.83,144600.0,11.1714,11.1802,11.1627,11.1802,144600.0
2010-03-11 12:10:00,12.82,12.83,12.81,12.83,131500.0,11.1714,11.1802,11.1627,11.1802,131500.0
2010-03-11 12:20:00,12.82,12.83,12.81,12.82,59500.0,11.1714,11.1802,11.1627,11.1714,59500.0
2010-03-11 12:30:00,12.82,12.85,12.81,12.84,679500.0,11.1714,11.1976,11.1627,11.1889,679500.0
2010-03-11 12:40:00,12.84,12.87,12.82,12.86,392100.0,11.1889,11.215,11.1714,11.2063,392100.0
2010-03-11 12:50:00,12.86,12.87,12.84,12.84,59100.0,11.2063,11.215,11.1889,11.1889,59100.0
2010-03-11 13:00:00,12.85,12.85,12.82,12.83,65900.0,11.1976,11.1976,11.1714,11.1802,65900.0
2010-03-11 13:10:00,12.83,12.83,12.81,12.82,213800.0,11.1802,11.1802,11.1627,11.1714,213800.0
2010-03-11 13:20:00,12.82,12.84,12.81,12.83,98300.0,11.1714,11.1889,11.1627,11.1802,98300.0
2010-03-11 13:30:00,12.83,12.83,12.79,12.8,82400.0,11.1802,11.1802,11.1453,11.154,82400.0
2010-03-11 13:40:00,12.79,12.82,12.79,12.8,181700.0,11.1453,11.1714,11.1453,11.154,181700.0
2010-03-11 13:50:00,12.81,12.81,12.79,12.81,347700.0,11.1627,11.1627,11.1453,11.1627,347700.0
2010-03-11 14:00:00,12.81,12.81,12.78,12.78,65800.0,11.1627,11.1627,11.1366,11.1366,65800.0
2010-03-11 14:10:00,12.79,12.79,12.76,12.77,80900.0,11.1453,11.1453,11.1192,11.1279,80900.0
2010-03-11 14:20:00,12.77,12.77,12.75,12.75,163700.0,11.1279,11.1279,11.1104,11.1104,163700.0
2010-03-11 14:30:00,12.76,12.79,12.74,12.78,168900.0,11.1192,11.1453,11.1017,11.1366,168900.0
2010-03-11 14:40:00,12.79,12.79,12.76,12.78,124900.0,11.1453,11.1453,11.1192,11.1366,124900.0
2010-03-11 14:50:00,12.77,12.78,12.77,12.77,73800.0,11.1279,11.1366,11.1279,11.1279,73800.0
2010-03-11 15:00:00,12.78,12.82,12.78,12.82,238400.0,11.1366,11.1714,11.1366,11.1714,238400.0
2010-03-11 15:10:00,12.81,12.82,12.81,12.81,69000.0,11.1627,11.1714,11.1627,11.1627,69000.0
2010-03-11 15:20:00,12.82,12.85,12.81,12.84,304100.0,11.1714,11.1976,11.1627,11.1889,304100.0
2010-03-11 15:30:00,12.84,12.84,12.82,12.83,81500.0,11.1889,11.1889,11.1714,11.1802,81500.0
2010-03-11 15:40:00,12.82,12.83,12.82,12.83,121500.0,11.1714,11.1802,11.1714,11.1802,121500.0
2010-03-11 15:50:00,12.83,12.85,12.82,12.85,390000.0,11.1802,11.1976,11.1714,11.1976,390000.0
2010-03-12 09:30:00,12.88,12.92,12.76,12.79,284700.0,11.2237,11.2586,11.1192,11.1453,284700.0
2010-03-12 09:40:00,12.79,12.89,12.76,12.86,242600.0,11.1453,11.2324,11.1192,11.2063,242600.0
2010-03-12 09:50:00,12.86,12.92,12.85,12.92,233100.0,11.2063,11.2586,11.1976,11.2586,233100.0
2010-03-12 10:00:00,12.91,12.93,12.84,12.88,497700.0,11.2499,11.2673,11.1889,11.2237,497700.0
2010-03-12 10:10:00,12.88,12.91,12.87,12.89,223100.0,11.2237,11.2499,11.215,11.2324,223100.0
2010-03-12 10:20:00,12.89,12.93,12.87,12.93,224600.0,11.2324,11.2673,11.215,11.2673,224600.0
2010-03-12 10:30:00,12.93,12.95,12.92,12.94,274400.0,11.2673,11.2847,11.2586,11.276,274400.0
2010-03-12 10:40:00,12.94,12.95,12.92,12.94,267700.0,11.276,11.2847,11.2586,11.276,267700.0
2010-03-12 10:50:00,12.93,12.96,12.92,12.96,190100.0,11.2673,11.2934,11.2586,11.2934,190100.0
2010-03-12 11:00:00,12.95,12.96,12.93,12.95,314300.0,11.2847,11.2934,11.2673,11.2847,314300.0
2010-03-12 11:10:00,12.95,13.01,12.95,13.0,301000.0,11.2847,11.337,11.2847,11.3283,301000.0
2010-03-12 11:20:00,13.01,13.03,12.97,13.02,390700.0,11.337,11.3544,11.3021,11.3457,390700.0
2010-03-12 11:30:00,13.02,13.03,12.91,12.92,325300.0,11.3457,11.3544,11.2499,11.2586,325300.0
2010-03-12 11:40:00,12.92,12.95,12.87,12.87,365600.0,11.2586,11.2847,11.215,11.215,365600.0
2010-03-12 11:50:00,12.88,12.9,12.86,12.9,458500.0,11.2237,11.2412,11.2063,11.2412,458500.0
2010-03-12 12:00:00,12.9,12.95,12.9,12.95,161100.0,11.2412,11.2847,11.2412,11.2847,161100.0
2010-03-12 12:10:00,12.95,12.97,12.94,12.96,117800.0,11.2847,11.3021,11.276,11.2934,117800.0
2010-03-12 12:20:00,12.96,13.0,12.94,13.0,1099200.0,11.2934,11.3283,11.276,11.3283,1099200.0
2010-03-12 12:30:00,12.99,13.0,12.99,12.99,147600.0,11.3196,11.3283,11.3196,11.3196,147600.0
2010-03-12 12:40:00,13.0,13.03,13.0,13.03,132100.0,11.3283,11.3544,11.3283,11.3544,132100.0
2010-03-12 12:50:00,13.03,13.03,12.98,12.99,98000.0,11.3544,11.3544,11.3109,11.3196,98000.0
2010-03-12 13:00:00,12.99,13.04,12.98,13.03,121100.0,11.3196,11.3631,11.3109,11.3544,121100.0
2010-03-12 13:10:00,13.04,13.05,13.03,13.05,122400.0,11.3631,11.3719,11.3544,11.3719,122400.0
2010-03-12 13:20:00,13.05,13.06,12.99,12.99,243500.0,11.3719,11.3806,11.3196,11.3196,243500.0
2010-03-12 13:30:00,12.99,13.02,12.97,13.0,172600.0,11.3196,11.3457,11.3021,11.3283,172600.0
2010-03-12 13:40:00,13.0,13.01,12.99,12.99,57000.0,11.3283,11.337,11.3196,11.3196,57000.0
2010-03-12 13:50:00,12.99,13.01,12.97,13.01,83600.0,11.3196,11.337,11.3021,11.337,83600.0
2010-03-12 14:00:00,13.01,13.03,13.0,13.02,159100.0,11.337,11.3544,11.3283,11.3457,159100.0
2010-03-12 14:10:00,13.02,13.03,13.01,13.02,95000.0,11.3457,11.3544,11.337,11.3457,95000.0
2010-03-12 14:20:00,13.02,13.03,13.01,13.03,81400.0,11.3457,11.3544,11.337,11.3544,81400.0
2010-03-12 14:30:00,13.02,13.03,13.01,13.02,99700.0,11.3457,11.3544,11.337,11.3457,99700.0
2010-03-12 14:40:00,13.02,13.03,12.98,13.02,228300.0,11.3457,11.3544,11.3109,11.3457,228300.0
2010-03-12 14:50:00,13.01,13.02,13.0,13.01,143900.0,11.337,11.3457,11.3283,11.337,143900.0
2010-03-12 15:00:00,13.01,13.02,13.0,13.01,196500.0,11.337,11.3457,11.3283,11.337,196500.0
2010-03-12 15:10:00,13.01,13.02,13.0,13.01,139500.0,11.337,11.3457,11.3283,11.337,139500.0
2010-03-12 15:20:00,13.01,13.01,12.96,12.97,262900.0,11.337,11.337,11.2934,11.3021,262900.0
2010-03-12 15:30:00,12.97,13.0,12.96,13.0,171800.0,11.3021,11.3283,11.2934,11.3283,171800.0
2010-03-12 15:40:00,13.0,13.01,12.99,13.0,184900.0,11.3283,11.337,11.3196,11.3283,184900.0
2010-03-12 15:50:00,13.0,13.01,13.0,13.0,367600.0,11.3283,11.337,11.3283,11.3283,367600.0
2010-03-15 09:30:00,12.99,13.08,12.81,12.87,427000.0,11.3196,11.398,11.1627,11.215,427000.0
2010-03-15 09:40:00,12.86,12.9,12.84,12.87,296400.0,11.2063,11.2412,11.1889,11.215,296400.0
2010-03-15 09:50:00,12.87,12.89,12.86,12.88,337400.0,11.215,11.2324,11.2063,11.2237,337400.0
2010-03-15 10:00:00,12.87,12.89,12.87,12.87,293600.0,11.215,11.2324,11.215,11.215,293600.0
2010-03-15 10:10:00,12.87,12.87,12.83,12.85,326800.0,11.215,11.215,11.1802,11.1976,326800.0
2010-03-15 10:20:00,12.84,12.86,12.84,12.86,360800.0,11.1889,11.2063,11.1889,11.2063,360800.0
2010-03-15 10:30:00,12.85,12.87,12.84,12.85,229500.0,11.1976,11.215,11.1889,11.1976,229500.0
2010-03-15 10:40:00,12.85,12.86,12.81,12.83,690000.0,11.1976,11.2063,11.1627,11.1802,690000.0
2010-03-15 10:50:00,12.84,12.91,12.83,12.91,426200.0,11.1889,11.2499,11.1802,11.2499,426200.0
2010-03-15 11:00:00,12.91,12.93,12.88,12.88,225100.0,11.2499,11.2673,11.2237,11.2237,225100.0
2010-03-15 11:10:00,12.88,12.89,12.86,12.86,257800.0,11.2237,11.2324,11.2063,11.2063,257800.0
2010-03-15 11:20:00,12.86,12.87,12.83,12.86,231000.0,11.2063,11.215,11.1802,11.2063,231000.0
2010-03-15 11:30:00,12.86,12.86,12.81,12.81,234800.0,11.2063,11.2063,11.1627,11.1627,234800.0
2010-03-15 11:40:00,12.81,12.83,12.79,12.8,196600.0,11.1627,11.1802,11.1453,11.154,196600.0
2010-03-15 11:50:00,12.79,12.81,12.77,12.78,216400.0,11.1453,11.1627,11.1279,11.1366,216400.0
2010-03-15 12:00:00,12.78,12.82,12.78,12.82,134700.0,11.1366,11.1714,11.1366,11.1714,134700.0
2010-03-15 12:10:00,12.81,12.84,12.81,12.84,66600.0,11.1627,11.1889,11.1627,11.1889,66600.0
2010-03-15 12:20:00,12.84,12.84,12.8,12.82,137700.0,11.1889,11.1889,11.154,11.1714,137700.0
2010-03-15 12:30:00,12.82,12.83,12.8,12.82,203000.0,11.1714,11.1802,11.154,11.1714,203000.0
2010-03-15 12:40:00,12.82,12.85,12.81,12.81,83800.0,11.1714,11.1976,11.1627,11.1627,83800.0
2010-03-15 12:50:00,12.81,12.82,12.8,12.8,52300.0,11.1627,11.1714,11.154,11.154,52300.0
2010-03-15 13:00:00,12.8,12.83,12.79,12.83,153500.0,11.154,11.1802,11.1453,11.1802,153500.0
2010-03-15 13:10:00,12.82,12.84,12.81,12.82,245800.0,11.1714,11.1889,11.1627,11.1714,245800.0
2010-03-15 13:20:00,12.82,12.83,12.81,12.83,114200.0,11.1714,11.1802,11.1627,11.1802,114200.0
2010-03-15 13:30:00,12.82,12.85,12.82,12.84,125200.0,11.1714,11.1976,11.1714,11.1889,125200.0
2010-03-15 13:40:00,12.85,12.85,12.83,12.85,127200.0,11.1976,11.1976,11.1802,11.1976,127200.0
2010-03-15 13:50:00,12.85,12.85,12.83,12.84,148700.0,11.1976,11.1976,11.1802,11.1889,148700.0
2010-03-15 14:00:00,12.83,12.87,12.83,12.85,185400.0,11.1802,11.215,11.1802,11.1976,185400.0
2010-03-15 14:10:00,12.85,12.89,12.85,12.89,312100.0,11.1976,11.2324,11.1976,11.2324,312100.0
2010-03-15 14:20:00,12.89,12.92,12.88,12.92,477200.0,11.2324,11.2586,11.2237,11.2586,477200.0
2010-03-15 14:30:00,12.91,12.92,12.88,12.91,172200.0,11.2499,11.2586,11.2237,11.2499,172200.0
2010-03-15 14:40:00,12.92,12.97,12.91,12.94,237500.0,11.2586,11.3021,11.2499,11.276,237500.0
2010-03-15 14:50:00,12.94,12.96,12.93,12.95,163800.0,11.276,11.2934,11.2673,11.2847,163800.0
2010-03-15 15:00:00,12.95,12.96,12.94,12.94,253200.0,11.2847,11.2934,11.276,11.276,253200.0
2010-03-15 15:10:00,12.94,12.97,12.92,12.97,277400.0,11.276,11.3021,11.2586,11.3021,277400.0
2010-03-15 15:20:00,12.97,12.99,12.96,12.97,230200.0,11.3021,11.3196,11.2934,11.3021,230200.0
2010-03-15 15:30:00,12.98,12.98,12.94,12.94,387900.0,11.3109,11.3109,11.276,11.276,387900.0
2010-03-15 15:40:00,12.96,13.0,12.95,12.99,265600.0,11.2934,11.3283,11.2847,11.3196,265600.0
2010-03-15 15:50:00,13.0,13.01,12.99,12.99,505300.0,11.3283,11.337,11.3196,11.3196,505300.0
2010-03-16 09:30:00,13.01,13.14,13.01,13.14,241000.0,11.337,11.4503,11.337,11.4503,241000.0
2010-03-16 09:40:00,13.14,13.14,13.07,13.09,389400.0,11.4503,11.4503,11.3893,11.4067,389400.0
2010-03-16 09:50:00,13.09,13.18,13.07,13.17,325600.0,11.4067,11.4851,11.3893,11.4764,325600.0
2010-03-16 10:00:00,13.17,13.23,13.17,13.21,332700.0,11.4764,11.5287,11.4764,11.5113,332700.0
2010-03-16 10:10:00,13.21,13.24,13.18,13.2,280300.0,11.5113,11.5374,11.4851,11.5026,280300.0
2010-03-16 10:20:00,13.2,13.24,13.18,13.23,605400.0,11.5026,11.5374,11.4851,11.5287,605400.0
2010-03-16 10:30:00,13.23,13.27,13.21,13.22,606600.0,11.5287,11.5636,11.5113,11.52,606600.0
2010-03-16 10:40:00,13.21,13.28,13.21,13.28,293300.0,11.5113,11.5723,11.5113,11.5723,293300.0
2010-03-16 10:50:00,13.27,13.3,13.25,13.29,422200.0,11.5636,11.5897,11.5461,11.581,422200.0
2010-03-16 11:00:00,13.29,13.33,13.28,13.29,293200.0,11.581,11.6159,11.5723,11.581,293200.0
2010-03-16 11:10:00,13.29,13.32,13.28,13.32,208300.0,11.581,11.6071,11.5723,11.6071,208300.0
2010-03-16 11:20:00,13.32,13.34,13.29,13.29,338100.0,11.6071,11.6246,11.581,11.581,338100.0
2010-03-16 11:30:00,13.3,13.31,13.26,13.27,134500.0,11.5897,11.5984,11.5549,11.5636,134500.0
2010-03-16 11:40:00,13.28,13.28,13.25,13.25,137800.0,11.5723,11.5723,11.5461,11.5461,137800.0
2010-03-16 11:50:00,13.26,13.28,13.25,13.27,79400.0,11.5549,11.5723,11.5461,11.5636,79400.0
2010-03-16 12:00:00,13.27,13.29,13.26,13.27,231500.0,11.5636,11.581,11.5549,11.5636,231500.0
2010-03-16 12:10:00,13.27,13.28,13.24,13.24,83500.0,11.5636,11.5723,11.5374,11.5374,83500.0
2010-03-16 12:20:00,13.24,13.26,13.23,13.23,100700.0,11.5374,11.5549,11.5287,11.5287,100700.0
2010-03-16 12:30:00,13.23,13.24,13.22,13.22,65000.0,11.5287,11.5374,11.52,11.52,65000.0
2010-03-16 12:40:00,13.23,13.23,13.2,13.23,73300.0,11.5287,11.5287,11.5026,11.5287,73300.0
2010-03-16 12:50:00,13.22,13.23,13.2,13.2,81400.0,11.52,11.5287,11.5026,11.5026,81400.0
2010-03-16 13:00:00,13.2,13.21,13.18,13.18,104300.0,11.5026,11.5113,11.4851,11.4851,104300.0
2010-03-16 13:10:00,13.18,13.2,13.17,13.18,105000.0,11.4851,11.5026,11.4764,11.4851,105000.0
2010-03-16 13:20:00,13.18,13.19,13.16,13.17,192000.0,11.4851,11.4939,11.4677,11.4764,192000.0
2010-03-16 13:30:00,13.17,13.18,13.16,13.16,58800.0,11.4764,11.4851,11.4677,11.4677,58800.0
2010-03-16 13:40:00,13.16,13.17,13.16,13.16,34700.0,11.4677,11.4764,11.4677,11.4677,34700.0
2010-03-16 13:50:00,13.17,13.21,13.16,13.2,140600.0,11.4764,11.5113,11.4677,11.5026,140600.0
2010-03-16 14:00:00,13.21,13.21,13.17,13.18,139900.0,11.5113,11.5113,11.4764,11.4851,139900.0
2010-03-16 14:10:00,13.19,13.24,13.18,13.21,175700.0,11.4939,11.5374,11.4851,11.5113,175700.0
2010-03-16 14:20:00,13.21,13.26,13.21,13.24,359900.0,11.5113,11.5549,11.5113,11.5374,359900.0
2010-03-16 14:30:00,13.24,13.25,13.18,13.19,304200.0,11.5374,11.5461,11.4851,11.4939,304200.0
2010-03-16 14:40:00,13.18,13.23,13.17,13.22,276200.0,11.4851,11.5287,11.4764,11.52,276200.0
2010-03-16 14:50:00,13.22,13.24,13.21,13.23,314800.0,11.52,11.5374,11.5113,11.5287,314800.0
2010-03-16 15:00:00,13.23,13.24,13.2,13.2,248500.0,11.5287,11.5374,11.5026,11.5026,248500.0
2010-03-16 15:10:00,13.2,13.24,13.18,13.22,249300.0,11.5026,11.5374,11.4851,11.52,249300.0
2010-03-16 15:20:00,13.22,13.23,13.18,13.18,188500.0,11.52,11.5287,11.4851,11.4851,188500.0
2010-03-16 15:30:00,13.19,13.19,13.17,13.17,212500.0,11.4939,11.4939,11.4764,11.4764,212500.0
2010-03-16 15:40:00,13.17,13.18,13.16,13.16,119100.0,11.4764,11.4851,11.4677,11.4677,119100.0
2010-03-16 15:50:00,13.16,13.18,13.16,13.18,397100.0,11.4677,11.4851,11.4677,11.4851,397100.0
2010-03-17 09:30:00,13.18,13.25,13.18,13.22,305600.0,11.4851,11.5461,11.4851,11.52,305600.0
2010-03-17 09:40:00,13.21,13.22,13.09,13.09,325600.0,11.5113,11.52,11.4067,11.4067,325600.0
2010-03-17 09:50:00,13.09,13.17,13.08,13.1,315900.0,11.4067,11.4764,11.398,11.4154,315900.0
2010-03-17 10:00:00,13.09,13.15,13.06,13.08,280500.0,11.4067,11.459,11.3806,11.398,280500.0
2010-03-17 10:10:00,13.08,13.1,13.01,13.08,489700.0,11.398,11.4154,11.337,11.398,489700.0
2010-03-17 10:20:00,13.08,13.09,13.01,13.04,175900.0,11.398,11.4067,11.337,11.3631,175900.0
2010-03-17 10:30:00,13.04,13.09,13.03,13.06,213800.0,11.3631,11.4067,11.3544,11.3806,213800.0
2010-03-17 10:40:00,13.06,13.06,13.01,13.03,162200.0,11.3806,11.3806,11.337,11.3544,162200.0
2010-03-17 10:50:00,13.03,13.09,13.02,13.09,350600.0,11.3544,11.4067,11.3457,11.4067,350600.0
2010-03-17 11:00:00,13.09,13.11,13.07,13.07,137600.0,11.4067,11.4241,11.3893,11.3893,137600.0
2010-03-17 11:10:00,13.07,13.09,13.06,13.06,104200.0,11.3893,11.4067,11.3806,11.3806,104200.0
2010-03-17 11:20:00,13.07,13.09,13.05,13.08,177800.0,11.3893,11.4067,11.3719,11.398,177800.0
2010-03-17 11:30:00,13.08,13.11,13.08,13.09,164800.0,11.398,11.4241,11.398,11.4067,164800.0
2010-03-17 11:40:00,13.09,13.1,13.05,13.05,121900.0,11.4067,11.4154,11.3719,11.3719,121900.0
2010-03-17 11:50:00,13.06,13.06,13.01,13.02,149000.0,11.3806,11.3806,11.337,11.3457,149000.0
2010-03-17 12:00:00,13.02,13.04,13.02,13.02,71200.0,11.3457,11.3631,11.3457,11.3457,71200.0
2010-03-17 12:10:00,13.02,13.03,13.0,13.01,189500.0,11.3457,11.3544,11.3283,11.337,189500.0
2010-03-17 12:20:00,13.01,13.03,13.0,13.02,88600.0,11.337,11.3544,11.3283,11.3457,88600.0
2010-03-17 12:30:00,13.03,13.03,13.01,13.02,84900.0,11.3544,11.3544,11.337,11.3457,84900.0
2010-03-17 12:40:00,13.02,13.03,13.02,13.02,30300.0,11.3457,11.3544,11.3457,11.3457,30300.0
2010-03-17 12:50:00,13.03,13.08,13.02,13.08,139400.0,11.3544,11.398,11.3457,11.398,139400.0
2010-03-17 13:00:00,13.08,13.1,13.07,13.07,104700.0,11.398,11.4154,11.3893,11.3893,104700.0
2010-03-17 13:10:00,13.07,13.09,13.06,13.08,74000.0,11.3893,11.4067,11.3806,11.398,74000.0
2010-03-17 13:20:00,13.09,13.1,13.08,13.09,87600.0,11.4067,11.4154,11.398,11.4067,87600.0
2010-03-17 13:30:00,13.1,13.13,13.09,13.1,203900.0,11.4154,11.4416,11.4067,11.4154,203900.0
2010-03-17 13:40:00,13.1,13.11,13.09,13.1,169700.0,11.4154,11.4241,11.4067,11.4154,169700.0
2010-03-17 13:50:00,13.09,13.12,13.09,13.11,86300.0,11.4067,11.4329,11.4067,11.4241,86300.0
2010-03-17 14:00:00,13.1,13.11,13.1,13.11,39400.0,11.4154,11.4241,11.4154,11.4241,39400.0
2010-03-17 14:10:00,13.11,13.13,13.11,13.11,159200.0,11.4241,11.4416,11.4241,11.4241,159200.0
2010-03-17 14:20:00,13.12,13.13,13.1,13.1,147700.0,11.4329,11.4416,11.4154,11.4154,147700.0
2010-03-17 14:30:00,13.1,13.11,13.07,13.08,125100.0,11.4154,11.4241,11.3893,11.398,125100.0
2010-03-17 14:40:00,13.08,13.1,13.07,13.07,112900.0,11.398,11.4154,11.3893,11.3893,112900.0
2010-03-17 14:50:00,13.07,13.07,13.01,13.01,239200.0,11.3893,11.3893,11.337,11.337,239200.0
2010-03-17 15:00:00,13.01,13.05,13.01,13.05,156300.0,11.337,11.3719,11.337,11.3719,156300.0
2010-03-17 15:10:00,13.04,13.05,13.0,13.0,159100.0,11.3631,11.3719,11.3283,11.3283,159100.0
2010-03-17 15:20:00,13.0,13.01,12.97,12.98,303300.0,11.3283,11.337,11.3021,11.3109,303300.0
2010-03-17 15:30:00,12.98,13.0,12.96,12.99,248400.0,11.3109,11.3283,11.2934,11.3196,248400.0
2010-03-17 15:40:00,13.0,13.01,12.97,13.01,245900.0,11.3283,11.337,11.3021,11.337,245900.0
2010-03-17 15:50:00,13.01,13.02,13.0,13.01,332700.0,11.337,11.3457,11.3283,11.337,332700.0
2010-03-18 09:30:00,13.02,13.23,13.02,13.18,440300.0,11.3457,11.5287,11.3457,11.4851,440300.0
2010-03-18 09:40:00,13.18,13.22,13.16,13.22,307200.0,11.4851,11.52,11.4677,11.52,307200.0
2010-03-18 09:50:00,13.22,13.25,13.19,13.25,298600.0,11.52,11.5461,11.4939,11.5461,298600.0
2010-03-18 10:00:00,13.25,13.25,13.15,13.17,439000.0,11.5461,11.5461,11.459,11.4764,439000.0
2010-03-18 10:10:00,13.17,13.2,13.16,13.18,356500.0,11.4764,11.5026,11.4677,11.4851,356500.0
2010-03-18 10:20:00,13.18,13.22,13.18,13.21,191600.0,11.4851,11.52,11.4851,11.5113,191600.0
2010-03-18 10:30:00,13.21,13.23,13.15,13.16,204300.0,11.5113,11.5287,11.459,11.4677,204300.0
2010-03-18 10:40:00,13.17,13.21,13.16,13.21,205300.0,11.4764,11.5113,11.4677,11.5113,205300.0
2010-03-18 10:50:00,13.21,13.24,13.19,13.24,185800.0,11.5113,11.5374,11.4939,11.5374,185800.0
2010-03-18 11:00:00,13.23,13.25,13.23,13.25,197400.0,11.5287,11.5461,11.5287,11.5461,197400.0
2010-03-18 11:10:00,13.25,13.25,13.22,13.23,199600.0,11.5461,11.5461,11.52,11.5287,199600.0
2010-03-18 11:20:00,13.23,13.24,13.19,13.19,111900.0,11.5287,11.5374,11.4939,11.4939,111900.0
2010-03-18 11:30:00,13.2,13.24,13.2,13.22,290900.0,11.5026,11.5374,11.5026,11.52,290900.0
2010-03-18 11:40:00,13.22,13.25,13.21,13.25,201300.0,11.52,11.5461,11.5113,11.5461,201300.0
2010-03-18 11:50:00,13.25,13.28,13.22,13.24,339800.0,11.5461,11.5723,11.52,11.5374,339800.0
2010-03-18 12:00:00,13.24,13.24,13.16,13.16,177600.0,11.5374,11.5374,11.4677,11.4677,177600.0
2010-03-18 12:10:00,13.17,13.2,13.16,13.2,171900.0,11.4764,11.5026,11.4677,11.5026,171900.0
2010-03-18 12:20:00,13.19,13.2,13.15,13.18,133800.0,11.4939,11.5026,11.459,11.4851,133800.0
2010-03-18 12:30:00,13.17,13.18,13.12,13.13,113500.0,11.4764,11.4851,11.4329,11.4416,113500.0
2010-03-18 12:40:00,13.12,13.13,13.09,13.12,110000.0,11.4329,11.4416,11.4067,11.4329,110000.0
2010-03-18 12:50:00,13.12,13.12,13.09,13.09,25900.0,11.4329,11.4329,11.4067,11.4067,25900.0
2010-03-18 13:00:00,13.09,13.11,13.09,13.1,70100.0,11.4067,11.4241,11.4067,11.4154,70100.0
2010-03-18 13:10:00,13.1,13.12,13.09,13.1,55000.0,11.4154,11.4329,11.4067,11.4154,55000.0
2010-03-18 13:20:00,13.1,13.12,13.1,13.1,35300.0,11.4154,11.4329,11.4154,11.4154,35300.0
2010-03-18 13:30:00,13.11,13.13,13.1,13.13,67600.0,11.4241,11.4416,11.4154,11.4416,67600.0
2010-03-18 13:40:00,13.13,13.14,13.11,13.11,38900.0,11.4416,11.4503,11.4241,11.4241,38900.0
2010-03-18 13:50:00,13.11,13.12,13.07,13.11,87300.0,11.4241,11.4329,11.3893,11.4241,87300.0
2010-03-18 14:00:00,13.11,13.11,13.08,13.1,143300.0,11.4241,11.4241,11.398,11.4154,143300.0
2010-03-18 14:10:00,13.1,13.11,13.09,13.09,32100.0,11.4154,11.4241,11.4067,11.4067,32100.0
2010-03-18 14:20:00,13.09,13.1,13.09,13.1,79900.0,11.4067,11.4154,11.4067,11.4154,79900.0
2010-03-18 14:30:00,13.1,13.14,13.09,13.1,131700.0,11.4154,11.4503,11.4067,11.4154,131700.0
2010-03-18 14:40:00,13.1,13.12,13.1,13.12,72300.0,11.4154,11.4329,11.4154,11.4329,72300.0
2010-03-18 14:50:00,13.11,13.12,13.08,13.1,109000.0,11.4241,11.4329,11.398,11.4154,109000.0
2010-03-18 15:00:00,13.1,13.11,13.08,13.1,148800.0,11.4154,11.4241,11.398,11.4154,148800.0
2010-03-18 15:10:00,13.1,13.1,13.06,13.09,140100.0,11.4154,11.4154,11.3806,11.4067,140100.0
2010-03-18 15:20:00,13.1,13.1,13.06,13.07,155000.0,11.4154,11.4154,11.3806,11.3893,155000.0
2010-03-18 15:30:00,13.07,13.09,13.06,13.08,207000.0,11.3893,11.4067,11.3806,11.398,207000.0
2010-03-18 15:40:00,13.07,13.08,13.05,13.06,212600.0,11.3893,11.398,11.3719,11.3806,212600.0
2010-03-18 15:50:00,13.06,13.08,13.05,13.05,345500.0,11.3806,11.398,11.3719,11.3719,345500.0
2010-03-19 09:30:00,13.09,13.21,13.06,13.14,1381500.0,11.4067,11.5113,11.3806,11.4503,1381500.0
2010-03-19 09:40:00,13.14,13.15,13.08,13.13,266100.0,11.4503,11.459,11.398,11.4416,266100.0
2010-03-19 09:50:00,13.12,13.13,13.05,13.08,329000.0,11.4329,11.4416,11.3719,11.398,329000.0
2010-03-19 10:00:00,13.08,13.09,13.0,13.01,218500.0,11.398,11.4067,11.3283,11.337,218500.0
2010-03-19 10:10:00,13.01,13.01,12.94,13.0,330100.0,11.337,11.337,11.276,11.3283,330100.0
2010-03-19 10:20:00,13.0,13.02,12.88,12.88,373700.0,11.3283,11.3457,11.2237,11.2237,373700.0
2010-03-19 10:30:00,12.88,12.93,12.84,12.89,231300.0,11.2237,11.2673,11.1889,11.2324,231300.0
2010-03-19 10:40:00,12.89,12.95,12.89,12.95,198800.0,11.2324,11.2847,11.2324,11.2847,198800.0
2010-03-19 10:50:00,12.95,12.95,12.85,12.85,149300.0,11.2847,11.2847,11.1976,11.1976,149300.0
2010-03-19 11:00:00,12.85,12.88,12.83,12.88,178800.0,11.1976,11.2237,11.1802,11.2237,178800.0
2010-03-19 11:10:00,12.87,12.88,12.81,12.81,231800.0,11.215,11.2237,11.1627,11.1627,231800.0
2010-03-19 11:20:00,12.82,12.89,12.81,12.86,149900.0,11.1714,11.2324,11.1627,11.2063,149900.0
2010-03-19 11:30:00,12.86,12.87,12.83,12.85,154200.0,11.2063,11.215,11.1802,11.1976,154200.0
2010-03-19 11:40:00,12.86,12.87,12.84,12.87,111600.0,11.2063,11.215,11.1889,11.215,111600.0
2010-03-19 11:50:00,12.87,12.87,12.84,12.85,56700.0,11.215,11.215,11.1889,11.1976,56700.0
2010-03-19 12:00:00,12.85,12.87,12.84,12.86,145900.0,11.1976,11.215,11.1889,11.2063,145900.0
2010-03-19 12:10:00,12.86,12.87,12.84,12.84,130000.0,11.2063,11.215,11.1889,11.1889,130000.0
2010-03-19 12:20:00,12.85,12.87,12.84,12.84,78900.0,11.1976,11.215,11.1889,11.1889,78900.0
2010-03-19 12:30:00,12.84,12.86,12.84,12.84,76300.0,11.1889,11.2063,11.1889,11.1889,76300.0
2010-03-19 12:40:00,12.84,12.86,12.83,12.85,209700.0,11.1889,11.2063,11.1802,11.1976,209700.0
2010-03-19 12:50:00,12.85,12.86,12.81,12.82,101500.0,11.1976,11.2063,11.1627,11.1714,101500.0
2010-03-19 13:00:00,12.82,12.85,12.81,12.84,213200.0,11.1714,11.1976,11.1627,11.1889,213200.0
2010-03-19 13:10:00,12.84,12.85,12.83,12.83,65500.0,11.1889,11.1976,11.1802,11.1802,65500.0
2010-03-19 13:20:00,12.84,12.84,12.82,12.84,55300.0,11.1889,11.1889,11.1714,11.1889,55300.0
2010-03-19 13:30:00,12.84,12.84,12.82,12.83,58100.0,11.1889,11.1889,11.1714,11.1802,58100.0
2010-03-19 13:40:00,12.83,12.85,12.82,12.85,94200.0,11.1802,11.1976,11.1714,11.1976,94200.0
2010-03-19 13:50:00,12.85,12.85,12.82,12.82,183700.0,11.1976,11.1976,11.1714,11.1714,183700.0
2010-03-19 14:00:00,12.82,12.84,12.82,12.82,189800.0,11.1714,11.1889,11.1714,11.1714,189800.0
2010-03-19 14:10:00,12.83,12.83,12.8,12.81,126900.0,11.1802,11.1802,11.154,11.1627,126900.0
2010-03-19 14:20:00,12.82,12.83,12.81,12.81,91500.0,11.1714,11.1802,11.1627,11.1627,91500.0
2010-03-19 14:30:00,12.81,12.81,12.78,12.8,259700.0,11.1627,11.1627,11.1366,11.154,259700.0
2010-03-19 14:40:00,12.8,12.83,12.79,12.81,266700.0,11.154,11.1802,11.1453,11.1627,266700.0
2010-03-19 14:50:00,12.81,12.83,12.78,12.78,146300.0,11.1627,11.1802,11.1366,11.1366,146300.0
2010-03-19 15:00:00,12.78,12.81,12.76,12.8,529000.0,11.1366,11.1627,11.1192,11.154,529000.0
2010-03-19 15:10:00,12.8,12.8,12.78,12.8,281600.0,11.154,11.154,11.1366,11.154,281600.0
2010-03-19 15:20:00,12.8,12.8,12.77,12.78,310700.0,11.154,11.154,11.1279,11.1366,310700.0
2010-03-19 15:30:00,12.78,12.79,12.73,12.74,277200.0,11.1366,11.1453,11.093,11.1017,277200.0
2010-03-19 15:40:00,12.74,12.8,12.73,12.8,392100.0,11.1017,11.154,11.093,11.154,392100.0
2010-03-19 15:50:00,12.8,12.81,12.77,12.81,664900.0,11.154,11.1627,11.1279,11.1627,664900.0
2010-03-22 09:30:00,12.75,12.92,12.71,12.88,436000.0,11.1104,11.2586,11.0756,11.2237,436000.0
2010-03-22 09:40:00,12.88,13.03,12.82,12.98,296200.0,11.2237,11.3544,11.1714,11.3109,296200.0
2010-03-22 09:50:00,12.97,13.05,12.96,13.04,276600.0,11.3021,11.3719,11.2934,11.3631,276600.0
2010-03-22 10:00:00,13.03,13.03,12.95,12.98,628100.0,11.3544,11.3544,11.2847,11.3109,628100.0
2010-03-22 10:10:00,12.97,12.99,12.93,12.93,379200.0,11.3021,11.3196,11.2673,11.2673,379200.0
2010-03-22 10:20:00,12.94,13.06,12.92,13.05,295800.0,11.276,11.3806,11.2586,11.3719,295800.0
2010-03-22 10:30:00,13.05,13.05,12.99,13.01,179800.0,11.3719,11.3719,11.3196,11.337,179800.0
2010-03-22 10:40:00,13.0,13.01,12.95,12.99,144000.0,11.3283,11.337,11.2847,11.3196,144000.0
2010-03-22 10:50:00,12.98,13.01,12.96,12.97,182500.0,11.3109,11.337,11.2934,11.3021,182500.0
2010-03-22 11:00:00,12.97,13.02,12.97,13.0,156100.0,11.3021,11.3457,11.3021,11.3283,156100.0
2010-03-22 11:10:00,13.0,13.01,12.93,12.95,173400.0,11.3283,11.337,11.2673,11.2847,173400.0
2010-03-22 11:20:00,12.95,12.97,12.94,12.96,59300.0,11.2847,11.3021,11.276,11.2934,59300.0
2010-03-22 11:30:00,12.95,12.96,12.9,12.9,117600.0,11.2847,11.2934,11.2412,11.2412,117600.0
2010-03-22 11:40:00,12.9,12.94,12.9,12.94,84700.0,11.2412,11.276,11.2412,11.276,84700.0
2010-03-22 11:50:00,12.94,12.97,12.93,12.97,178200.0,11.276,11.3021,11.2673,11.3021,178200.0
2010-03-22 12:00:00,12.97,12.97,12.93,12.95,161600.0,11.3021,11.3021,11.2673,11.2847,161600.0
2010-03-22 12:10:00,12.94,12.96,12.94,12.95,79900.0,11.276,11.2934,11.276,11.2847,79900.0
2010-03-22 12:20:00,12.95,12.96,12.94,12.96,62200.0,11.2847,11.2934,11.276,11.2934,62200.0
2010-03-22 12:30:00,12.96,12.97,12.93,12.93,84200.0,11.2934,11.3021,11.2673,11.2673,84200.0
2010-03-22 12:40:00,12.93,12.94,12.9,12.92,106300.0,11.2673,11.276,11.2412,11.2586,106300.0
2010-03-22 12:50:00,12.92,12.93,12.91,12.91,56100.0,11.2586,11.2673,11.2499,11.2499,56100.0
2010-03-22 13:00:00,12.92,12.93,12.91,12.92,133100.0,11.2586,11.2673,11.2499,11.2586,133100.0
2010-03-22 13:10:00,12.93,12.95,12.92,12.95,60300.0,11.2673,11.2847,11.2586,11.2847,60300.0
2010-03-22 13:20:00,12.94,12.95,12.93,12.93,69300.0,11.276,11.2847,11.2673,11.2673,69300.0
2010-03-22 13:30:00,12.94,12.95,12.93,12.95,67400.0,11.276,11.2847,11.2673,11.2847,67400.0
2010-03-22 13:40:00,12.95,12.96,12.94,12.96,47900.0,11.2847,11.2934,11.276,11.2934,47900.0
2010-03-22 13:50:00,12.96,12.96,12.94,12.96,104100.0,11.2934,11.2934,11.276,11.2934,104100.0
2010-03-22 14:00:00,12.95,12.97,12.94,12.97,129400.0,11.2847,11.3021,11.276,11.3021,129400.0
2010-03-22 14:10:00,12.97,12.97,12.93,12.93,120400.0,11.3021,11.3021,11.2673,11.2673,120400.0
2010-03-22 14:20:00,12.94,12.95,12.93,12.94,88400.0,11.276,11.2847,11.2673,11.276,88400.0
2010-03-22 14:30:00,12.94,12.95,12.94,12.95,75800.0,11.276,11.2847,11.276,11.2847,75800.0
2010-03-22 14:40:00,12.95,12.95,12.94,12.94,101700.0,11.2847,11.2847,11.276,11.276,101700.0
2010-03-22 14:50:00,12.95,12.95,12.91,12.91,136600.0,11.2847,11.2847,11.2499,11.2499,136600.0
2010-03-22 15:00:00,12.91,12.95,12.91,12.94,160800.0,11.2499,11.2847,11.2499,11.276,160800.0
2010-03-22 15:10:00,12.94,12.97,12.93,12.97,177100.0,11.276,11.3021,11.2673,11.3021,177100.0
2010-03-22 15:20:00,12.96,13.0,12.96,12.97,242300.0,11.2934,11.3283,11.2934,11.3021,242300.0
2010-03-22 15:30:00,12.97,12.98,12.94,12.96,337200.0,11.3021,11.3109,11.276,11.2934,337200.0
2010-03-22 15:40:00,12.95,12.96,12.92,12.95,209000.0,11.2847,11.2934,11.2586,11.2847,209000.0
2010-03-22 15:50:00,12.94,12.95,12.91,12.93,398600.0,11.276,11.2847,11.2499,11.2673,398600.0
2010-03-23 09:30:00,12.96,13.08,12.9,12.93,314300.0,11.2934,11.398,11.2412,11.2673,314300.0
2010-03-23 09:40:00,12.93,12.98,12.88,12.98,173800.0,11.2673,11.3109,11.2237,11.3109,173800.0
2010-03-23 09:50:00,12.97,12.99,12.9,12.91,206900.0,11.3021,11.3196,11.2412,11.2499,206900.0
2010-03-23 10:00:00,12.9,12.95,12.83,12.87,369400.0,11.2412,11.2847,11.1802,11.215,369400.0
2010-03-23 10:10:00,12.87,12.91,12.86,12.88,225100.0,11.215,11.2499,11.2063,11.2237,225100.0
2010-03-23 10:20:00,12.88,12.9,12.86,12.89,189900.0,11.2237,11.2412,11.2063,11.2324,189900.0
2010-03-23 10:30:00,12.89,12.93,12.89,12.89,208000.0,11.2324,11.2673,11.2324,11.2324,208000.0
2010-03-23 10:40:00,12.89,12.91,12.88,12.9,135300.0,11.2324,11.2499,11.2237,11.2412,135300.0
2010-03-23 10:50:00,12.9,12.91,12.83,12.83,87500.0,11.2412,11.2499,11.1802,11.1802,87500.0
2010-03-23 11:00:00,12.83,12.86,12.8,12.82,135700.0,11.1802,11.2063,11.154,11.1714,135700.0
2010-03-23 11:10:00,12.81,12.85,12.81,12.85,90600.0,11.1627,11.1976,11.1627,11.1976,90600.0
2010-03-23 11:20:00,12.85,12.9,12.84,12.9,180700.0,11.1976,11.2412,11.1889,11.2412,180700.0
2010-03-23 11:30:00,12.9,12.93,12.89,12.93,83800.0,11.2412,11.2673,11.2324,11.2673,83800.0
2010-03-23 11:40:00,12.93,12.94,12.88,12.89,294000.0,11.2673,11.276,11.2237,11.2324,294000.0
2010-03-23 11:50:00,12.89,12.9,12.88,12.89,190400.0,11.2324,11.2412,11.2237,11.2324,190400.0
2010-03-23 12:00:00,12.89,12.9,12.87,12.87,134700.0,11.2324,11.2412,11.215,11.215,134700.0
2010-03-23 12:10:00,12.88,12.89,12.87,12.88,93000.0,11.2237,11.2324,11.215,11.2237,93000.0
2010-03-23 12:20:00,12.89,12.89,12.88,12.88,39200.0,11.2324,11.2324,11.2237,11.2237,39200.0
2010-03-23 12:30:00,12.88,12.89,12.87,12.88,128800.0,11.2237,11.2324,11.215,11.2237,128800.0
2010-03-23 12:40:00,12.89,12.89,12.83,12.84,206300.0,11.2324,11.2324,11.1802,11.1889,206300.0
2010-03-23 12:50:00,12.84,12.88,12.84,12.88,84800.0,11.1889,11.2237,11.1889,11.2237,84800.0
2010-03-23 13:00:00,12.87,12.89,12.87,12.89,32100.0,11.215,11.2324,11.215,11.2324,32100.0
2010-03-23 13:10:00,12.89,12.9,12.87,12.9,90100.0,11.2324,11.2412,11.215,11.2412,90100.0
2010-03-23 13:20:00,12.89,12.91,12.89,12.9,39200.0,11.2324,11.2499,11.2324,11.2412,39200.0
2010-03-23 13:30:00,12.9,12.91,12.89,12.89,38400.0,11.2412,11.2499,11.2324,11.2324,38400.0
2010-03-23 13:40:00,12.89,12.9,12.89,12.9,58000.0,11.2324,11.2412,11.2324,11.2412,58000.0
2010-03-23 13:50:00,12.89,12.93,12.89,12.93,109900.0,11.2324,11.2673,11.2324,11.2673,109900.0
2010-03-23 14:00:00,12.93,12.93,12.92,12.93,51400.0,11.2673,11.2673,11.2586,11.2673,51400.0
2010-03-23 14:10:00,12.92,12.93,12.91,12.91,72900.0,11.2586,11.2673,11.2499,11.2499,72900.0
2010-03-23 14:20:00,12.91,12.94,12.9,12.93,108200.0,11.2499,11.276,11.2412,11.2673,108200.0
2010-03-23 14:30:00,12.93,12.94,12.92,12.93,70800.0,11.2673,11.276,11.2586,11.2673,70800.0
2010-03-23 14:40:00,12.92,12.96,12.92,12.94,119100.0,11.2586,11.2934,11.2586,11.276,119100.0
2010-03-23 14:50:00,12.94,12.95,12.92,12.94,102700.0,11.276,11.2847,11.2586,11.276,102700.0
2010-03-23 15:00:00,12.94,12.97,12.93,12.96,130200.0,11.276,11.3021,11.2673,11.2934,130200.0
2010-03-23 15:10:00,12.95,13.0,12.95,12.99,178000.0,11.2847,11.3283,11.2847,11.3196,178000.0
2010-03-23 15:20:00,12.99,13.02,12.98,13.02,201100.0,11.3196,11.3457,11.3109,11.3457,201100.0
2010-03-23 15:30:00,13.01,13.02,12.98,13.01,168400.0,11.337,11.3457,11.3109,11.337,168400.0
2010-03-23 15:40:00,13.01,13.03,13.0,13.03,243000.0,11.337,11.3544,11.3283,11.3544,243000.0
2010-03-23 15:50:00,13.03,13.03,13.0,13.03,281900.0,11.3544,11.3544,11.3283,11.3544,281900.0
2010-03-24 09:30:00,13.03,13.1,12.98,12.98,177400.0,11.3544,11.4154,11.3109,11.3109,177400.0
2010-03-24 09:40:00,12.99,13.04,12.95,13.01,259600.0,11.3196,11.3631,11.2847,11.337,259600.0
2010-03-24 09:50:00,13.01,13.04,13.0,13.04,193400.0,11.337,11.3631,11.3283,11.3631,193400.0
2010-03-24 10:00:00,13.04,13.04,13.0,13.04,172800.0,11.3631,11.3631,11.3283,11.3631,172800.0
2010-03-24 10:10:00,13.04,13.08,13.03,13.05,138100.0,11.3631,11.398,11.3544,11.3719,138100.0
2010-03-24 10:20:00,13.05,13.05,13.0,13.01,74900.0,11.3719,11.3719,11.3283,11.337,74900.0
2010-03-24 10:30:00,13.01,13.04,13.0,13.0,104600.0,11.337,11.3631,11.3283,11.3283,104600.0
2010-03-24 10:40:00,13.0,13.06,12.99,13.06,225100.0,11.3283,11.3806,11.3196,11.3806,225100.0
2010-03-24 10:50:00,13.06,13.06,13.01,13.02,74300.0,11.3806,11.3806,11.337,11.3457,74300.0
2010-03-24 11:00:00,13.02,13.04,13.0,13.0,130500.0,11.3457,11.3631,11.3283,11.3283,130500.0
2010-03-24 11:10:00,13.0,13.02,12.93,12.95,243300.0,11.3283,11.3457,11.2673,11.2847,243300.0
2010-03-24 11:20:00,12.95,12.96,12.91,12.93,132200.0,11.2847,11.2934,11.2499,11.2673,132200.0
2010-03-24 11:30:00,12.94,12.95,12.91,12.94,307900.0,11.276,11.2847,11.2499,11.276,307900.0
2010-03-24 11:40:00,12.94,12.97,12.94,12.97,40100.0,11.276,11.3021,11.276,11.3021,40100.0
2010-03-24 11:50:00,12.96,12.98,12.95,12.98,90500.0,11.2934,11.3109,11.2847,11.3109,90500.0
2010-03-24 12:00:00,12.97,12.98,12.95,12.97,88300.0,11.3021,11.3109,11.2847,11.3021,88300.0
2010-03-24 12:10:00,12.97,12.98,12.95,12.96,43400.0,11.3021,11.3109,11.2847,11.2934,43400.0
2010-03-24 12:20:00,12.96,12.98,12.95,12.95,71800.0,11.2934,11.3109,11.2847,11.2847,71800.0
2010-03-24 12:30:00,12.95,12.98,12.95,12.95,58800.0,11.2847,11.3109,11.2847,11.2847,58800.0
2010-03-24 12:40:00,12.96,13.0,12.95,13.0,58400.0,11.2934,11.3283,11.2847,11.3283,58400.0
2010-03-24 12:50:00,13.0,13.0,12.97,12.97,70900.0,11.3283,11.3283,11.3021,11.3021,70900.0
2010-03-24 13:00:00,12.98,12.98,12.93,12.94,80400.0,11.3109,11.3109,11.2673,11.276,80400.0
2010-03-24 13:10:00,12.94,12.95,12.91,12.91,96400.0,11.276,11.2847,11.2499,11.2499,96400.0
2010-03-24 13:20:00,12.91,12.93,12.91,12.92,69800.0,11.2499,11.2673,11.2499,11.2586,69800.0
2010-03-24 13:30:00,12.93,12.95,12.92,12.95,48200.0,11.2673,11.2847,11.2586,11.2847,48200.0
2010-03-24 13:40:00,12.95,12.95,12.87,12.88,118000.0,11.2847,11.2847,11.215,11.2237,118000.0
2010-03-24 13:50:00,12.88,12.89,12.87,12.87,126200.0,11.2237,11.2324,11.215,11.215,126200.0
2010-03-24 14:00:00,12.87,12.88,12.86,12.88,72400.0,11.215,11.2237,11.2063,11.2237,72400.0
2010-03-24 14:10:00,12.88,12.88,12.85,12.85,172500.0,11.2237,11.2237,11.1976,11.1976,172500.0
2010-03-24 14:20:00,12.85,12.87,12.84,12.85,107400.0,11.1976,11.215,11.1889,11.1976,107400.0
2010-03-24 14:30:00,12.86,12.89,12.85,12.89,112200.0,11.2063,11.2324,11.1976,11.2324,112200.0
2010-03-24 14:40:00,12.88,12.93,12.88,12.9,125800.0,11.2237,11.2673,11.2237,11.2412,125800.0
2010-03-24 14:50:00,12.91,12.93,12.9,12.93,137400.0,11.2499,11.2673,11.2412,11.2673,137400.0
2010-03-24 15:00:00,12.93,12.97,12.91,12.95,380800.0,11.2673,11.3021,11.2499,11.2847,380800.0
2010-03-24 15:10:00,12.95,12.99,12.95,12.98,113600.0,11.2847,11.3196,11.2847,11.3109,113600.0
2010-03-24 15:20:00,12.97,13.01,12.97,12.98,185900.0,11.3021,11.337,11.3021,11.3109,185900.0
2010-03-24 15:30:00,12.98,13.04,12.98,13.03,296800.0,11.3109,11.3631,11.3109,11.3544,296800.0
2010-03-24 15:40:00,13.02,13.03,13.01,13.01,187200.0,11.3457,11.3544,11.337,11.337,187200.0
2010-03-24 15:50:00,13.01,13.02,13.0,13.0,321500.0,11.337,11.3457,11.3283,11.3283,321500.0
2010-03-25 09:30:00,13.05,13.18,13.04,13.16,344000.0,11.3719,11.4851,11.3631,11.4677,344000.0
2010-03-25 09:40:00,13.16,13.17,13.09,13.1,209500.0,11.4677,11.4764,11.4067,11.4154,209500.0
2010-03-25 09:50:00,13.1,13.13,13.09,13.1,161200.0,11.4154,11.4416,11.4067,11.4154,161200.0
2010-03-25 10:00:00,13.11,13.11,13.03,13.08,236400.0,11.4241,11.4241,11.3544,11.398,236400.0
2010-03-25 10:10:00,13.08,13.15,13.08,13.15,109600.0,11.398,11.459,11.398,11.459,109600.0
2010-03-25 10:20:00,13.15,13.17,13.14,13.15,159100.0,11.459,11.4764,11.4503,11.459,159100.0
2010-03-25 10:30:00,13.15,13.18,13.13,13.16,162800.0,11.459,11.4851,11.4416,11.4677,162800.0
2010-03-25 10:40:00,13.16,13.17,13.14,13.16,142000.0,11.4677,11.4764,11.4503,11.4677,142000.0
2010-03-25 10:50:00,13.16,13.18,13.15,13.16,140200.0,11.4677,11.4851,11.459,11.4677,140200.0
2010-03-25 11:00:00,13.17,13.18,13.15,13.17,211800.0,11.4764,11.4851,11.459,11.4764,211800.0
2010-03-25 11:10:00,13.16,13.19,13.16,13.19,117200.0,11.4677,11.4939,11.4677,11.4939,117200.0
2010-03-25 11:20:00,13.19,13.25,13.18,13.25,764400.0,11.4939,11.5461,11.4851,11.5461,764400.0
2010-03-25 11:30:00,13.25,13.27,13.24,13.25,139900.0,11.5461,11.5636,11.5374,11.5461,139900.0
2010-03-25 11:40:00,13.25,13.28,13.25,13.28,51900.0,11.5461,11.5723,11.5461,11.5723,51900.0
2010-03-25 11:50:00,13.27,13.28,13.26,13.27,66200.0,11.5636,11.5723,11.5549,11.5636,66200.0
2010-03-25 12:00:00,13.28,13.28,13.25,13.26,60600.0,11.5723,11.5723,11.5461,11.5549,60600.0
2010-03-25 12:10:00,13.26,13.26,13.23,13.25,57900.0,11.5549,11.5549,11.5287,11.5461,57900.0
2010-03-25 12:20:00,13.25,13.25,13.24,13.24,23600.0,11.5461,11.5461,11.5374,11.5374,23600.0
2010-03-25 12:30:00,13.25,13.27,13.24,13.27,41000.0,11.5461,11.5636,11.5374,11.5636,41000.0
2010-03-25 12:40:00,13.27,13.3,13.26,13.29,94700.0,11.5636,11.5897,11.5549,11.581,94700.0
2010-03-25 12:50:00,13.3,13.3,13.27,13.29,77700.0,11.5897,11.5897,11.5636,11.581,77700.0
2010-03-25 13:00:00,13.29,13.3,13.28,13.3,47100.0,11.581,11.5897,11.5723,11.5897,47100.0
2010-03-25 13:10:00,13.3,13.3,13.28,13.29,59300.0,11.5897,11.5897,11.5723,11.581,59300.0
2010-03-25 13:20:00,13.29,13.29,13.26,13.26,36500.0,11.581,11.581,11.5549,11.5549,36500.0
2010-03-25 13:30:00,13.26,13.27,13.21,13.22,111900.0,11.5549,11.5636,11.5113,11.52,111900.0
2010-03-25 13:40:00,13.21,13.22,13.19,13.22,141600.0,11.5113,11.52,11.4939,11.52,141600.0
2010-03-25 13:50:00,13.22,13.22,13.17,13.18,97400.0,11.52,11.52,11.4764,11.4851,97400.0
2010-03-25 14:00:00,13.18,13.22,13.18,13.19,165700.0,11.4851,11.52,11.4851,11.4939,165700.0
2010-03-25 14:10:00,13.2,13.2,13.17,13.18,167200.0,11.5026,11.5026,11.4764,11.4851,167200.0
2010-03-25 14:20:00,13.19,13.19,13.12,13.13,229300.0,11.4939,11.4939,11.4329,11.4416,229300.0
2010-03-25 14:30:00,13.14,13.16,13.13,13.16,101000.0,11.4503,11.4677,11.4416,11.4677,101000.0
2010-03-25 14:40:00,13.16,13.17,13.14,13.14,123700.0,11.4677,11.4764,11.4503,11.4503,123700.0
2010-03-25 14:50:00,13.13,13.15,13.11,13.14,263100.0,11.4416,11.459,11.4241,11.4503,263100.0
2010-03-25 15:00:00,13.13,13.2,13.13,13.19,180100.0,11.4416,11.5026,11.4416,11.4939,180100.0
2010-03-25 15:10:00,13.19,13.2,13.16,13.17,160400.0,11.4939,11.5026,11.4677,11.4764,160400.0
2010-03-25 15:20:00,13.16,13.19,13.16,13.18,113300.0,11.4677,11.4939,11.4677,11.4851,113300.0
2010-03-25 15:30:00,13.18,13.18,13.11,13.12,205900.0,11.4851,11.4851,11.4241,11.4329,205900.0
2010-03-25 15:40:00,13.11,13.13,13.07,13.08,431000.0,11.4241,11.4416,11.3893,11.398,431000.0
2010-03-25 15:50:00,13.07,13.1,13.04,13.06,465300.0,11.3893,11.4154,11.3631,11.3806,465300.0
2010-03-26 09:30:00,13.08,13.22,13.03,13.22,389500.0,11.398,11.52,11.3544,11.52,389500.0
2010-03-26 09:40:00,13.21,13.22,13.09,13.1,395000.0,11.5113,11.52,11.4067,11.4154,395000.0
2010-03-26 09:50:00,13.1,13.14,13.07,13.09,265700.0,11.4154,11.4503,11.3893,11.4067,265700.0
2010-03-26 10:00:00,13.09,13.14,13.05,13.06,304300.0,11.4067,11.4503,11.3719,11.3806,304300.0
2010-03-26 10:10:00,13.06,13.08,13.03,13.05,250800.0,11.3806,11.398,11.3544,11.3719,250800.0
2010-03-26 10:20:00,13.05,13.09,13.03,13.04,238900.0,11.3719,11.4067,11.3544,11.3631,238900.0
2010-03-26 10:30:00,13.05,13.06,12.98,12.98,401200.0,11.3719,11.3806,11.3109,11.3109,401200.0
2010-03-26 10:40:00,12.98,12.99,12.96,12.96,212100.0,11.3109,11.3196,11.2934,11.2934,212100.0
2010-03-26 10:50:00,12.96,12.98,12.95,12.97,255500.0,11.2934,11.3109,11.2847,11.3021,255500.0
2010-03-26 11:00:00,12.97,13.0,12.96,12.99,187800.0,11.3021,11.3283,11.2934,11.3196,187800.0
2010-03-26 11:10:00,13.0,13.03,12.99,13.03,233600.0,11.3283,11.3544,11.3196,11.3544,233600.0
2010-03-26 11:20:00,13.02,13.04,13.02,13.02,175700.0,11.3457,11.3631,11.3457,11.3457,175700.0
2010-03-26 11:30:00,13.03,13.03,13.0,13.0,186300.0,11.3544,11.3544,11.3283,11.3283,186300.0
2010-03-26 11:40:00,13.01,13.04,13.0,13.04,189500.0,11.337,11.3631,11.3283,11.3631,189500.0
2010-03-26 11:50:00,13.04,13.04,13.03,13.04,140300.0,11.3631,11.3631,11.3544,11.3631,140300.0
2010-03-26 12:00:00,13.04,13.04,12.98,12.98,201100.0,11.3631,11.3631,11.3109,11.3109,201100.0
2010-03-26 12:10:00,12.98,12.99,12.96,12.96,93200.0,11.3109,11.3196,11.2934,11.2934,93200.0
2010-03-26 12:20:00,12.96,12.97,12.88,12.89,253500.0,11.2934,11.3021,11.2237,11.2324,253500.0
2010-03-26 12:30:00,12.9,12.92,12.87,12.92,201400.0,11.2412,11.2586,11.215,11.2586,201400.0
2010-03-26 12:40:00,12.92,12.95,12.91,12.91,116300.0,11.2586,11.2847,11.2499,11.2499,116300.0
2010-03-26 12:50:00,12.92,12.93,12.86,12.89,125400.0,11.2586,11.2673,11.2063,11.2324,125400.0
2010-03-26 13:00:00,12.89,12.89,12.85,12.85,135400.0,11.2324,11.2324,11.1976,11.1976,135400.0
2010-03-26 13:10:00,12.85,12.93,12.84,12.93,220400.0,11.1976,11.2673,11.1889,11.2673,220400.0
2010-03-26 13:20:00,12.92,12.94,12.9,12.91,126300.0,11.2586,11.276,11.2412,11.2499,126300.0
2010-03-26 13:30:00,12.91,12.94,12.9,12.93,157200.0,11.2499,11.276,11.2412,11.2673,157200.0
2010-03-26 13:40:00,12.93,12.97,12.92,12.92,146100.0,11.2673,11.3021,11.2586,11.2586,146100.0
2010-03-26 13:50:00,12.92,12.93,12.91,12.92,47300.0,11.2586,11.2673,11.2499,11.2586,47300.0
2010-03-26 14:00:00,12.92,12.93,12.9,12.91,83400.0,11.2586,11.2673,11.2412,11.2499,83400.0
2010-03-26 14:10:00,12.91,12.96,12.9,12.95,336500.0,11.2499,11.2934,11.2412,11.2847,336500.0
2010-03-26 14:20:00,12.96,12.98,12.92,12.97,279700.0,11.2934,11.3109,11.2586,11.3021,279700.0
2010-03-26 14:30:00,12.97,12.99,12.96,12.98,301600.0,11.3021,11.3196,11.2934,11.3109,301600.0
2010-03-26 14:40:00,12.98,12.99,12.96,12.96,120700.0,11.3109,11.3196,11.2934,11.2934,120700.0
2010-03-26 14:50:00,12.96,12.99,12.95,12.97,239700.0,11.2934,11.3196,11.2847,11.3021,239700.0
2010-03-26 15:00:00,12.97,12.97,12.94,12.96,104900.0,11.3021,11.3021,11.276,11.2934,104900.0
2010-03-26 15:10:00,12.95,13.01,12.95,13.0,335200.0,11.2847,11.337,11.2847,11.3283,335200.0
2010-03-26 15:20:00,13.0,13.04,13.0,13.03,270800.0,11.3283,11.3631,11.3283,11.3544,270800.0
2010-03-26 15:30:00,13.04,13.06,13.02,13.06,453500.0,11.3631,11.3806,11.3457,11.3806,453500.0
2010-03-26 15:40:00,13.05,13.06,13.04,13.05,232100.0,11.3719,11.3806,11.3631,11.3719,232100.0
2010-03-26 15:50:00,13.05,13.06,13.04,13.05,458800.0,11.3719,11.3806,11.3631,11.3719,458800.0
2010-03-29 09:30:00,13.11,13.22,13.11,13.18,292400.0,11.4241,11.52,11.4241,11.4851,292400.0
2010-03-29 09:40:00,13.18,13.24,13.18,13.18,301900.0,11.4851,11.5374,11.4851,11.4851,301900.0
2010-03-29 09:50:00,13.18,13.2,13.15,13.18,304100.0,11.4851,11.5026,11.459,11.4851,304100.0
2010-03-29 10:00:00,13.18,13.18,13.11,13.12,230600.0,11.4851,11.4851,11.4241,11.4329,230600.0
2010-03-29 10:10:00,13.13,13.18,13.1,13.1,188300.0,11.4416,11.4851,11.4154,11.4154,188300.0
2010-03-29 10:20:00,13.1,13.15,13.09,13.15,271600.0,11.4154,11.459,11.4067,11.459,271600.0
2010-03-29 10:30:00,13.14,13.15,13.1,13.14,300800.0,11.4503,11.459,11.4154,11.4503,300800.0
2010-03-29 10:40:00,13.14,13.18,13.13,13.13,261300.0,11.4503,11.4851,11.4416,11.4416,261300.0
2010-03-29 10:50:00,13.13,13.18,13.12,13.18,220000.0,11.4416,11.4851,11.4329,11.4851,220000.0
2010-03-29 11:00:00,13.18,13.25,13.17,13.25,261900.0,11.4851,11.5461,11.4764,11.5461,261900.0
2010-03-29 11:10:00,13.25,13.26,13.19,13.19,228500.0,11.5461,11.5549,11.4939,11.4939,228500.0
2010-03-29 11:20:00,13.2,13.25,13.19,13.22,269500.0,11.5026,11.5461,11.4939,11.52,269500.0
2010-03-29 11:30:00,13.22,13.22,13.19,13.21,135800.0,11.52,11.52,11.4939,11.5113,135800.0
2010-03-29 11:40:00,13.21,13.24,13.21,13.22,106400.0,11.5113,11.5374,11.5113,11.52,106400.0
2010-03-29 11:50:00,13.22,13.24,13.21,13.24,60000.0,11.52,11.5374,11.5113,11.5374,60000.0
2010-03-29 12:00:00,13.23,13.25,13.22,13.23,65300.0,11.5287,11.5461,11.52,11.5287,65300.0
2010-03-29 12:10:00,13.24,13.25,13.22,13.23,51000.0,11.5374,11.5461,11.52,11.5287,51000.0
2010-03-29 12:20:00,13.23,13.24,13.19,13.19,93700.0,11.5287,11.5374,11.4939,11.4939,93700.0
2010-03-29 12:30:00,13.2,13.22,13.19,13.2,65700.0,11.5026,11.52,11.4939,11.5026,65700.0
2010-03-29 12:40:00,13.21,13.23,13.19,13.2,121600.0,11.5113,11.5287,11.4939,11.5026,121600.0
2010-03-29 12:50:00,13.21,13.22,13.18,13.18,90700.0,11.5113,11.52,11.4851,11.4851,90700.0
2010-03-29 13:00:00,13.19,13.22,13.19,13.21,54800.0,11.4939,11.52,11.4939,11.5113,54800.0
2010-03-29 13:10:00,13.21,13.23,13.17,13.17,90500.0,11.5113,11.5287,11.4764,11.4764,90500.0
2010-03-29 13:20:00,13.18,13.19,13.16,13.18,106600.0,11.4851,11.4939,11.4677,11.4851,106600.0
2010-03-29 13:30:00,13.19,13.2,13.17,13.19,66600.0,11.4939,11.5026,11.4764,11.4939,66600.0
2010-03-29 13:40:00,13.19,13.2,13.17,13.19,59000.0,11.4939,11.5026,11.4764,11.4939,59000.0
2010-03-29 13:50:00,13.18,13.22,13.18,13.19,96500.0,11.4851,11.52,11.4851,11.4939,96500.0
2010-03-29 14:00:00,13.19,13.2,13.18,13.18,96800.0,11.4939,11.5026,11.4851,11.4851,96800.0
2010-03-29 14:10:00,13.18,13.22,13.18,13.2,63600.0,11.4851,11.52,11.4851,11.5026,63600.0
2010-03-29 14:20:00,13.19,13.2,13.16,13.17,142000.0,11.4939,11.5026,11.4677,11.4764,142000.0
2010-03-29 14:30:00,13.18,13.19,13.16,13.17,68800.0,11.4851,11.4939,11.4677,11.4764,68800.0
2010-03-29 14:40:00,13.17,13.18,13.16,13.18,75000.0,11.4764,11.4851,11.4677,11.4851,75000.0
2010-03-29 14:50:00,13.17,13.19,13.17,13.19,56500.0,11.4764,11.4939,11.4764,11.4939,56500.0
2010-03-29 15:00:00,13.19,13.19,13.17,13.18,57300.0,11.4939,11.4939,11.4764,11.4851,57300.0
2010-03-29 15:10:00,13.18,13.19,13.17,13.19,107600.0,11.4851,11.4939,11.4764,11.4939,107600.0
2010-03-29 15:20:00,13.19,13.19,13.18,13.18,52100.0,11.4939,11.4939,11.4851,11.4851,52100.0
2010-03-29 15:30:00,13.19,13.19,13.16,13.17,162900.0,11.4939,11.4939,11.4677,11.4764,162900.0
2010-03-29 15:40:00,13.17,13.19,13.15,13.16,214800.0,11.4764,11.4939,11.459,11.4677,214800.0
2010-03-29 15:50:00,13.16,13.18,13.15,13.17,736300.0,11.4677,11.4851,11.459,11.4764,736300.0
2010-03-30 09:30:00,13.23,13.26,13.15,13.16,172400.0,11.5287,11.5549,11.459,11.4677,172400.0
2010-03-30 09:40:00,13.16,13.21,13.15,13.2,114500.0,11.4677,11.5113,11.459,11.5026,114500.0
2010-03-30 09:50:00,13.2,13.23,13.18,13.22,80900.0,11.5026,11.5287,11.4851,11.52,80900.0
2010-03-30 10:00:00,13.22,13.25,13.19,13.22,114500.0,11.52,11.5461,11.4939,11.52,114500.0
2010-03-30 10:10:00,13.22,13.23,13.17,13.17,98700.0,11.52,11.5287,11.4764,11.4764,98700.0
2010-03-30 10:20:00,13.17,13.18,13.13,13.15,76700.0,11.4764,11.4851,11.4416,11.459,76700.0
2010-03-30 10:30:00,13.16,13.19,13.15,13.17,150400.0,11.4677,11.4939,11.459,11.4764,150400.0
2010-03-30 10:40:00,13.16,13.19,13.11,13.11,179300.0,11.4677,11.4939,11.4241,11.4241,179300.0
2010-03-30 10:50:00,13.11,13.14,13.11,13.11,66900.0,11.4241,11.4503,11.4241,11.4241,66900.0
2010-03-30 11:00:00,13.12,13.12,13.05,13.06,256900.0,11.4329,11.4329,11.3719,11.3806,256900.0
2010-03-30 11:10:00,13.06,13.07,12.99,12.99,264400.0,11.3806,11.3893,11.3196,11.3196,264400.0
2010-03-30 11:20:00,12.99,13.01,12.98,13.01,158800.0,11.3196,11.337,11.3109,11.337,158800.0
2010-03-30 11:30:00,13.01,13.02,12.99,13.0,79000.0,11.337,11.3457,11.3196,11.3283,79000.0
2010-03-30 11:40:00,12.99,13.03,12.99,13.03,176400.0,11.3196,11.3544,11.3196,11.3544,176400.0
2010-03-30 11:50:00,13.03,13.03,13.0,13.02,190000.0,11.3544,11.3544,11.3283,11.3457,190000.0
2010-03-30 12:00:00,13.02,13.05,13.01,13.04,119900.0,11.3457,11.3719,11.337,11.3631,119900.0
2010-03-30 12:10:00,13.04,13.04,13.0,13.0,188700.0,11.3631,11.3631,11.3283,11.3283,188700.0
2010-03-30 12:20:00,13.01,13.05,13.0,13.04,181500.0,11.337,11.3719,11.3283,11.3631,181500.0
2010-03-30 12:30:00,13.04,13.05,13.02,13.03,89700.0,11.3631,11.3719,11.3457,11.3544,89700.0
2010-03-30 12:40:00,13.02,13.04,13.01,13.01,70300.0,11.3457,11.3631,11.337,11.337,70300.0
2010-03-30 12:50:00,13.02,13.04,13.01,13.04,105200.0,11.3457,11.3631,11.337,11.3631,105200.0
2010-03-30 13:00:00,13.04,13.04,13.01,13.01,43300.0,11.3631,11.3631,11.337,11.337,43300.0
2010-03-30 13:10:00,13.02,13.02,13.0,13.0,17800.0,11.3457,11.3457,11.3283,11.3283,17800.0
2010-03-30 13:20:00,13.0,13.01,12.99,13.0,41200.0,11.3283,11.337,11.3196,11.3283,41200.0
2010-03-30 13:30:00,13.0,13.0,12.93,12.94,327700.0,11.3283,11.3283,11.2673,11.276,327700.0
2010-03-30 13:40:00,12.94,12.96,12.93,12.94,161700.0,11.276,11.2934,11.2673,11.276,161700.0
2010-03-30 13:50:00,12.94,12.94,12.92,12.92,80400.0,11.276,11.276,11.2586,11.2586,80400.0
2010-03-30 14:00:00,12.93,12.95,12.92,12.94,151700.0,11.2673,11.2847,11.2586,11.276,151700.0
2010-03-30 14:10:00,12.94,12.95,12.93,12.93,105900.0,11.276,11.2847,11.2673,11.2673,105900.0
2010-03-30 14:20:00,12.94,12.99,12.94,12.99,114400.0,11.276,11.3196,11.276,11.3196,114400.0
2010-03-30 14:30:00,12.99,13.04,12.98,13.03,87500.0,11.3196,11.3631,11.3109,11.3544,87500.0
2010-03-30 14:40:00,13.04,13.04,13.01,13.04,105100.0,11.3631,11.3631,11.337,11.3631,105100.0
2010-03-30 14:50:00,13.04,13.06,13.03,13.03,77900.0,11.3631,11.3806,11.3544,11.3544,77900.0
2010-03-30 15:00:00,13.04,13.05,13.03,13.04,82400.0,11.3631,11.3719,11.3544,11.3631,82400.0
2010-03-30 15:10:00,13.04,13.07,13.03,13.06,106400.0,11.3631,11.3893,11.3544,11.3806,106400.0
2010-03-30 15:20:00,13.07,13.07,13.05,13.06,63800.0,11.3893,11.3893,11.3719,11.3806,63800.0
2010-03-30 15:30:00,13.06,13.08,13.05,13.08,124000.0,11.3806,11.398,11.3719,11.398,124000.0
2010-03-30 15:40:00,13.07,13.09,13.07,13.09,222100.0,11.3893,11.4067,11.3893,11.4067,222100.0
2010-03-30 15:50:00,13.08,13.09,13.05,13.08,654300.0,11.398,11.4067,11.3719,11.398,654300.0
2010-03-31 09:30:00,13.06,13.21,13.06,13.2,574400.0,11.3806,11.5113,11.3806,11.5026,574400.0
2010-03-31 09:40:00,13.2,13.21,13.14,13.19,300900.0,11.5026,11.5113,11.4503,11.4939,300900.0
2010-03-31 09:50:00,13.18,13.24,13.18,13.22,344700.0,11.4851,11.5374,11.4851,11.52,344700.0
2010-03-31 10:00:00,13.22,13.28,13.22,13.27,392000.0,11.52,11.5723,11.52,11.5636,392000.0
2010-03-31 10:10:00,13.28,13.29,13.24,13.28,279600.0,11.5723,11.581,11.5374,11.5723,279600.0
2010-03-31 10:20:00,13.28,13.34,13.28,13.34,203200.0,11.5723,11.6246,11.5723,11.6246,203200.0
2010-03-31 10:30:00,13.34,13.35,13.32,13.32,241100.0,11.6246,11.6333,11.6071,11.6071,241100.0
2010-03-31 10:40:00,13.32,13.32,13.25,13.25,184700.0,11.6071,11.6071,11.5461,11.5461,184700.0
2010-03-31 10:50:00,13.25,13.27,13.23,13.27,310700.0,11.5461,11.5636,11.5287,11.5636,310700.0
2010-03-31 11:00:00,13.27,13.27,13.2,13.24,338500.0,11.5636,11.5636,11.5026,11.5374,338500.0
2010-03-31 11:10:00,13.24,13.28,13.22,13.27,236000.0,11.5374,11.5723,11.52,11.5636,236000.0
2010-03-31 11:20:00,13.28,13.3,13.25,13.3,156000.0,11.5723,11.5897,11.5461,11.5897,156000.0
2010-03-31 11:30:00,13.29,13.36,13.29,13.36,182600.0,11.581,11.642,11.581,11.642,182600.0
2010-03-31 11:40:00,13.35,13.4,13.35,13.39,198500.0,11.6333,11.6769,11.6333,11.6681,198500.0
2010-03-31 11:50:00,13.39,13.42,13.38,13.42,186900.0,11.6681,11.6943,11.6594,11.6943,186900.0
2010-03-31 12:00:00,13.41,13.41,13.36,13.37,100900.0,11.6856,11.6856,11.642,11.6507,100900.0
2010-03-31 12:10:00,13.36,13.38,13.34,13.35,178200.0,11.642,11.6594,11.6246,11.6333,178200.0
2010-03-31 12:20:00,13.36,13.37,13.31,13.32,156900.0,11.642,11.6507,11.5984,11.6071,156900.0
2010-03-31 12:30:00,13.32,13.34,13.32,13.33,45800.0,11.6071,11.6246,11.6071,11.6159,45800.0
2010-03-31 12:40:00,13.34,13.35,13.32,13.33,85900.0,11.6246,11.6333,11.6071,11.6159,85900.0
2010-03-31 12:50:00,13.33,13.34,13.28,13.28,266100.0,11.6159,11.6246,11.5723,11.5723,266100.0
2010-03-31 13:00:00,13.29,13.29,13.27,13.27,84300.0,11.581,11.581,11.5636,11.5636,84300.0
2010-03-31 13:10:00,13.28,13.28,13.26,13.27,71500.0,11.5723,11.5723,11.5549,11.5636,71500.0
2010-03-31 13:20:00,13.27,13.28,13.24,13.28,158700.0,11.5636,11.5723,11.5374,11.5723,158700.0
2010-03-31 13:30:00,13.28,13.31,13.28,13.28,90800.0,11.5723,11.5984,11.5723,11.5723,90800.0
2010-03-31 13:40:00,13.29,13.32,13.28,13.32,58400.0,11.581,11.6071,11.5723,11.6071,58400.0
2010-03-31 13:50:00,13.32,13.33,13.31,13.33,56700.0,11.6071,11.6159,11.5984,11.6159,56700.0
2010-03-31 14:00:00,13.33,13.33,13.3,13.31,96600.0,11.6159,11.6159,11.5897,11.5984,96600.0
2010-03-31 14:10:00,13.32,13.32,13.3,13.31,68200.0,11.6071,11.6071,11.5897,11.5984,68200.0
2010-03-31 14:20:00,13.31,13.33,13.3,13.32,44500.0,11.5984,11.6159,11.5897,11.6071,44500.0
2010-03-31 14:30:00,13.33,13.34,13.32,13.33,159200.0,11.6159,11.6246,11.6071,11.6159,159200.0
2010-03-31 14:40:00,13.33,13.33,13.3,13.31,108400.0,11.6159,11.6159,11.5897,11.5984,108400.0
2010-03-31 14:50:00,13.31,13.31,13.29,13.3,117100.0,11.5984,11.5984,11.581,11.5897,117100.0
2010-03-31 15:00:00,13.3,13.31,13.3,13.3,116200.0,11.5897,11.5984,11.5897,11.5897,116200.0
2010-03-31 15:10:00,13.31,13.32,13.3,13.3,97900.0,11.5984,11.6071,11.5897,11.5897,97900.0
2010-03-31 15:20:00,13.3,13.31,13.26,13.28,147500.0,11.5897,11.5984,11.5549,11.5723,147500.0
2010-03-31 15:30:00,13.27,13.29,13.25,13.25,228900.0,11.5636,11.581,11.5461,11.5461,228900.0
2010-03-31 15:40:00,13.25,13.26,13.21,13.22,292700.0,11.5461,11.5549,11.5113,11.52,292700.0
2010-03-31 15:50:00,13.21,13.25,13.21,13.21,564800.0,11.5113,11.5461,11.5113,11.5113,564800.0
2010-04-01 09:30:00,13.37,13.43,13.3,13.33,249600.0,11.6507,11.703,11.5897,11.6159,249600.0
2010-04-01 09:40:00,13.34,13.36,13.31,13.31,105800.0,11.6246,11.642,11.5984,11.5984,105800.0
2010-04-01 09:50:00,13.31,13.37,13.31,13.36,103700.0,11.5984,11.6507,11.5984,11.642,103700.0
2010-04-01 10:00:00,13.35,13.39,13.33,13.35,174000.0,11.6333,11.6681,11.6159,11.6333,174000.0
2010-04-01 10:10:00,13.35,13.38,13.32,13.33,327100.0,11.6333,11.6594,11.6071,11.6159,327100.0
2010-04-01 10:20:00,13.33,13.37,13.3,13.3,316900.0,11.6159,11.6507,11.5897,11.5897,316900.0
2010-04-01 10:30:00,13.31,13.33,13.28,13.32,334800.0,11.5984,11.6159,11.5723,11.6071,334800.0
2010-04-01 10:40:00,13.31,13.33,13.28,13.3,365600.0,11.5984,11.6159,11.5723,11.5897,365600.0
2010-04-01 10:50:00,13.3,13.3,13.25,13.27,290700.0,11.5897,11.5897,11.5461,11.5636,290700.0
2010-04-01 11:00:00,13.27,13.27,13.2,13.21,218200.0,11.5636,11.5636,11.5026,11.5113,218200.0
2010-04-01 11:10:00,13.21,13.22,13.17,13.2,238400.0,11.5113,11.52,11.4764,11.5026,238400.0
2010-04-01 11:20:00,13.21,13.24,13.17,13.24,445600.0,11.5113,11.5374,11.4764,11.5374,445600.0
2010-04-01 11:30:00,13.24,13.26,13.21,13.23,182600.0,11.5374,11.5549,11.5113,11.5287,182600.0
2010-04-01 11:40:00,13.22,13.23,13.2,13.2,195700.0,11.52,11.5287,11.5026,11.5026,195700.0
2010-04-01 11:50:00,13.2,13.21,13.18,13.18,195500.0,11.5026,11.5113,11.4851,11.4851,195500.0
2010-04-01 12:00:00,13.19,13.22,13.18,13.21,146800.0,11.4939,11.52,11.4851,11.5113,146800.0
2010-04-01 12:10:00,13.21,13.21,13.16,13.16,154200.0,11.5113,11.5113,11.4677,11.4677,154200.0
2010-04-01 12:20:00,13.16,13.17,13.13,13.13,151200.0,11.4677,11.4764,11.4416,11.4416,151200.0
2010-04-01 12:30:00,13.14,13.15,13.12,13.14,251000.0,11.4503,11.459,11.4329,11.4503,251000.0
2010-04-01 12:40:00,13.13,13.14,13.12,13.12,195900.0,11.4416,11.4503,11.4329,11.4329,195900.0
2010-04-01 12:50:00,13.12,13.17,13.1,13.14,631900.0,11.4329,11.4764,11.4154,11.4503,631900.0
2010-04-01 13:00:00,13.15,13.15,13.13,13.14,33200.0,11.459,11.459,11.4416,11.4503,33200.0
2010-04-01 13:10:00,13.13,13.14,13.13,13.13,31500.0,11.4416,11.4503,11.4416,11.4416,31500.0
2010-04-01 13:20:00,13.14,13.16,13.12,13.16,128900.0,11.4503,11.4677,11.4329,11.4677,128900.0
2010-04-01 13:30:00,13.16,13.2,13.15,13.2,326700.0,11.4677,11.5026,11.459,11.5026,326700.0
2010-04-01 13:40:00,13.19,13.2,13.15,13.16,105800.0,11.4939,11.5026,11.459,11.4677,105800.0
2010-04-01 13:50:00,13.16,13.19,13.16,13.19,83400.0,11.4677,11.4939,11.4677,11.4939,83400.0
2010-04-01 14:00:00,13.19,13.19,13.15,13.17,150000.0,11.4939,11.4939,11.459,11.4764,150000.0
2010-04-01 14:10:00,13.16,13.21,13.16,13.2,85500.0,11.4677,11.5113,11.4677,11.5026,85500.0
2010-04-01 14:20:00,13.21,13.21,13.18,13.19,116000.0,11.5113,11.5113,11.4851,11.4939,116000.0
2010-04-01 14:30:00,13.19,13.19,13.15,13.16,105600.0,11.4939,11.4939,11.459,11.4677,105600.0
2010-04-01 14:40:00,13.15,13.2,13.14,13.2,144600.0,11.459,11.5026,11.4503,11.5026,144600.0
2010-04-01 14:50:00,13.2,13.21,13.17,13.21,121900.0,11.5026,11.5113,11.4764,11.5113,121900.0
2010-04-01 15:00:00,13.2,13.21,13.18,13.19,66700.0,11.5026,11.5113,11.4851,11.4939,66700.0
2010-04-01 15:10:00,13.19,13.2,13.18,13.18,100100.0,11.4939,11.5026,11.4851,11.4851,100100.0
2010-04-01 15:20:00,13.18,13.19,13.17,13.18,69500.0,11.4851,11.4939,11.4764,11.4851,69500.0
2010-04-01 15:30:00,13.18,13.21,13.18,13.19,152000.0,11.4851,11.5113,11.4851,11.4939,152000.0
2010-04-01 15:40:00,13.19,13.2,13.19,13.19,134400.0,11.4939,11.5026,11.4939,11.4939,134400.0
2010-04-01 15:50:00,13.2,13.22,13.19,13.22,295500.0,11.5026,11.52,11.4939,11.52,295500.0
2010-04-05 09:30:00,13.28,13.37,13.16,13.18,359700.0,11.5723,11.6507,11.4677,11.4851,359700.0
2010-04-05 09:40:00,13.17,13.21,13.15,13.18,181200.0,11.4764,11.5113,11.459,11.4851,181200.0
2010-04-05 09:50:00,13.17,13.18,13.16,13.17,138600.0,11.4764,11.4851,11.4677,11.4764,138600.0
2010-04-05 10:00:00,13.17,13.18,13.12,13.17,404400.0,11.4764,11.4851,11.4329,11.4764,404400.0
2010-04-05 10:10:00,13.17,13.18,13.12,13.15,341000.0,11.4764,11.4851,11.4329,11.459,341000.0
2010-04-05 10:20:00,13.15,13.2,13.14,13.2,435600.0,11.459,11.5026,11.4503,11.5026,435600.0
2010-04-05 10:30:00,13.19,13.2,13.11,13.11,398500.0,11.4939,11.5026,11.4241,11.4241,398500.0
2010-04-05 10:40:00,13.11,13.16,13.1,13.16,199800.0,11.4241,11.4677,11.4154,11.4677,199800.0
2010-04-05 10:50:00,13.16,13.17,13.13,13.14,211100.0,11.4677,11.4764,11.4416,11.4503,211100.0
2010-04-05 11:00:00,13.14,13.15,13.12,13.15,151700.0,11.4503,11.459,11.4329,11.459,151700.0
2010-04-05 11:10:00,13.14,13.16,13.13,13.16,193900.0,11.4503,11.4677,11.4416,11.4677,193900.0
2010-04-05 11:20:00,13.16,13.16,13.14,13.15,120300.0,11.4677,11.4677,11.4503,11.459,120300.0
2010-04-05 11:30:00,13.15,13.16,13.14,13.15,130600.0,11.459,11.4677,11.4503,11.459,130600.0
2010-04-05 11:40:00,13.16,13.18,13.14,13.15,261700.0,11.4677,11.4851,11.4503,11.459,261700.0
2010-04-05 11:50:00,13.15,13.16,13.14,13.16,114900.0,11.459,11.4677,11.4503,11.4677,114900.0
2010-04-05 12:00:00,13.15,13.15,13.13,13.13,321100.0,11.459,11.459,11.4416,11.4416,321100.0
2010-04-05 12:10:00,13.13,13.13,13.11,13.12,361600.0,11.4416,11.4416,11.4241,11.4329,361600.0
2010-04-05 12:20:00,13.11,13.14,13.11,13.11,137600.0,11.4241,11.4503,11.4241,11.4241,137600.0
2010-04-05 12:30:00,13.11,13.14,13.11,13.14,187500.0,11.4241,11.4503,11.4241,11.4503,187500.0
2010-04-05 12:40:00,13.14,13.14,13.11,13.12,301000.0,11.4503,11.4503,11.4241,11.4329,301000.0
2010-04-05 12:50:00,13.12,13.13,13.11,13.12,258400.0,11.4329,11.4416,11.4241,11.4329,258400.0
2010-04-05 13:00:00,13.11,13.15,13.11,13.12,139800.0,11.4241,11.459,11.4241,11.4329,139800.0
2010-04-05 13:10:00,13.12,13.14,13.11,13.13,43800.0,11.4329,11.4503,11.4241,11.4416,43800.0
2010-04-05 13:20:00,13.14,13.15,13.13,13.14,64100.0,11.4503,11.459,11.4416,11.4503,64100.0
2010-04-05 13:30:00,13.15,13.15,13.11,13.11,82600.0,11.459,11.459,11.4241,11.4241,82600.0
2010-04-05 13:40:00,13.12,13.15,13.11,13.13,122700.0,11.4329,11.459,11.4241,11.4416,122700.0
2010-04-05 13:50:00,13.12,13.14,13.12,13.14,68200.0,11.4329,11.4503,11.4329,11.4503,68200.0
2010-04-05 14:00:00,13.13,13.14,13.13,13.14,68500.0,11.4416,11.4503,11.4416,11.4503,68500.0
2010-04-05 14:10:00,13.14,13.14,13.13,13.14,61900.0,11.4503,11.4503,11.4416,11.4503,61900.0
2010-04-05 14:20:00,13.13,13.14,13.13,13.14,44900.0,11.4416,11.4503,11.4416,11.4503,44900.0
2010-04-05 14:30:00,13.13,13.14,13.11,13.11,115200.0,11.4416,11.4503,11.4241,11.4241,115200.0
2010-04-05 14:40:00,13.11,13.12,13.11,13.11,100200.0,11.4241,11.4329,11.4241,11.4241,100200.0
2010-04-05 14:50:00,13.11,13.12,13.08,13.08,275100.0,11.4241,11.4329,11.398,11.398,275100.0
2010-04-05 15:00:00,13.08,13.11,13.08,13.1,154900.0,11.398,11.4241,11.398,11.4154,154900.0
2010-04-05 15:10:00,13.1,13.14,13.1,13.14,122300.0,11.4154,11.4503,11.4154,11.4503,122300.0
2010-04-05 15:20:00,13.14,13.16,13.13,13.14,145200.0,11.4503,11.4677,11.4416,11.4503,145200.0
2010-04-05 15:30:00,13.14,13.15,13.11,13.11,183100.0,11.4503,11.459,11.4241,11.4241,183100.0
2010-04-05 15:40:00,13.11,13.15,13.11,13.15,227700.0,11.4241,11.459,11.4241,11.459,227700.0
2010-04-05 15:50:00,13.15,13.15,13.14,13.15,326800.0,11.459,11.459,11.4503,11.459,326800.0
2010-04-06 09:30:00,13.11,13.25,13.1,13.2,368500.0,11.4241,11.5461,11.4154,11.5026,368500.0
2010-04-06 09:40:00,13.2,13.22,13.14,13.22,205200.0,11.5026,11.52,11.4503,11.52,205200.0
2010-04-06 09:50:00,13.21,13.23,13.18,13.18,216200.0,11.5113,11.5287,11.4851,11.4851,216200.0
2010-04-06 10:00:00,13.18,13.19,13.15,13.16,220600.0,11.4851,11.4939,11.459,11.4677,220600.0
2010-04-06 10:10:00,13.16,13.2,13.15,13.2,325700.0,11.4677,11.5026,11.459,11.5026,325700.0
2010-04-06 10:20:00,13.2,13.2,13.18,13.19,234600.0,11.5026,11.5026,11.4851,11.4939,234600.0
2010-04-06 10:30:00,13.19,13.25,13.19,13.25,466100.0,11.4939,11.5461,11.4939,11.5461,466100.0
2010-04-06 10:40:00,13.25,13.29,13.24,13.26,303600.0,11.5461,11.581,11.5374,11.5549,303600.0
2010-04-06 10:50:00,13.27,13.3,13.26,13.27,348900.0,11.5636,11.5897,11.5549,11.5636,348900.0
2010-04-06 11:00:00,13.27,13.28,13.24,13.24,76700.0,11.5636,11.5723,11.5374,11.5374,76700.0
2010-04-06 11:10:00,13.24,13.25,13.22,13.23,103800.0,11.5374,11.5461,11.52,11.5287,103800.0
2010-04-06 11:20:00,13.23,13.28,13.22,13.27,240500.0,11.5287,11.5723,11.52,11.5636,240500.0
2010-04-06 11:30:00,13.27,13.28,13.26,13.27,59600.0,11.5636,11.5723,11.5549,11.5636,59600.0
2010-04-06 11:40:00,13.27,13.28,13.25,13.28,58300.0,11.5636,11.5723,11.5461,11.5723,58300.0
2010-04-06 11:50:00,13.28,13.28,13.26,13.27,119700.0,11.5723,11.5723,11.5549,11.5636,119700.0
2010-04-06 12:00:00,13.27,13.28,13.26,13.26,64500.0,11.5636,11.5723,11.5549,11.5549,64500.0
2010-04-06 12:10:00,13.25,13.27,13.24,13.25,84500.0,11.5461,11.5636,11.5374,11.5461,84500.0
2010-04-06 12:20:00,13.25,13.28,13.24,13.28,76500.0,11.5461,11.5723,11.5374,11.5723,76500.0
2010-04-06 12:30:00,13.27,13.28,13.25,13.25,120300.0,11.5636,11.5723,11.5461,11.5461,120300.0
2010-04-06 12:40:00,13.25,13.27,13.25,13.25,60500.0,11.5461,11.5636,11.5461,11.5461,60500.0
2010-04-06 12:50:00,13.25,13.27,13.25,13.27,59000.0,11.5461,11.5636,11.5461,11.5636,59000.0
2010-04-06 13:00:00,13.27,13.28,13.26,13.27,94300.0,11.5636,11.5723,11.5549,11.5636,94300.0
2010-04-06 13:10:00,13.28,13.28,13.27,13.28,37300.0,11.5723,11.5723,11.5636,11.5723,37300.0
2010-04-06 13:20:00,13.28,13.28,13.27,13.28,51500.0,11.5723,11.5723,11.5636,11.5723,51500.0
2010-04-06 13:30:00,13.28,13.28,13.26,13.26,90900.0,11.5723,11.5723,11.5549,11.5549,90900.0
2010-04-06 13:40:00,13.27,13.29,13.26,13.29,70100.0,11.5636,11.581,11.5549,11.581,70100.0
2010-04-06 13:50:00,13.29,13.29,13.28,13.29,104100.0,11.581,11.581,11.5723,11.581,104100.0
2010-04-06 14:00:00,13.29,13.3,13.28,13.3,115800.0,11.581,11.5897,11.5723,11.5897,115800.0
2010-04-06 14:10:00,13.3,13.32,13.29,13.32,122000.0,11.5897,11.6071,11.581,11.6071,122000.0
2010-04-06 14:20:00,13.32,13.34,13.29,13.33,339000.0,11.6071,11.6246,11.581,11.6159,339000.0
2010-04-06 14:30:00,13.34,13.35,13.31,13.34,233700.0,11.6246,11.6333,11.5984,11.6246,233700.0
2010-04-06 14:40:00,13.34,13.34,13.33,13.34,62700.0,11.6246,11.6246,11.6159,11.6246,62700.0
2010-04-06 14:50:00,13.34,13.38,13.32,13.38,382900.0,11.6246,11.6594,11.6071,11.6594,382900.0
2010-04-06 15:00:00,13.38,13.38,13.36,13.38,176600.0,11.6594,11.6594,11.642,11.6594,176600.0
2010-04-06 15:10:00,13.38,13.4,13.38,13.39,142900.0,11.6594,11.6769,11.6594,11.6681,142900.0
2010-04-06 15:20:00,13.39,13.4,13.38,13.4,821400.0,11.6681,11.6769,11.6594,11.6769,821400.0
2010-04-06 15:30:00,13.4,13.41,13.39,13.4,710200.0,11.6769,11.6856,11.6681,11.6769,710200.0
2010-04-06 15:40:00,13.39,13.44,13.39,13.39,521400.0,11.6681,11.7117,11.6681,11.6681,521400.0
2010-04-06 15:50:00,13.4,13.45,13.39,13.44,1273500.0,11.6769,11.7204,11.6681,11.7117,1273500.0
2010-04-07 09:30:00,13.42,13.45,13.33,13.41,344200.0,11.6943,11.7204,11.6159,11.6856,344200.0
2010-04-07 09:40:00,13.42,13.47,13.4,13.43,1111500.0,11.6943,11.7379,11.6769,11.703,1111500.0
2010-04-07 09:50:00,13.43,13.45,13.41,13.44,559900.0,11.703,11.7204,11.6856,11.7117,559900.0
2010-04-07 10:00:00,13.43,13.44,13.38,13.42,675200.0,11.703,11.7117,11.6594,11.6943,675200.0
2010-04-07 10:10:00,13.42,13.43,13.38,13.39,550900.0,11.6943,11.703,11.6594,11.6681,550900.0
2010-04-07 10:20:00,13.38,13.39,13.29,13.3,820800.0,11.6594,11.6681,11.581,11.5897,820800.0
2010-04-07 10:30:00,13.3,13.36,13.29,13.3,756800.0,11.5897,11.642,11.581,11.5897,756800.0
2010-04-07 10:40:00,13.3,13.32,13.28,13.32,497100.0,11.5897,11.6071,11.5723,11.6071,497100.0
2010-04-07 10:50:00,13.32,13.33,13.3,13.3,155500.0,11.6071,11.6159,11.5897,11.5897,155500.0
2010-04-07 11:00:00,13.31,13.32,13.28,13.31,347100.0,11.5984,11.6071,11.5723,11.5984,347100.0
2010-04-07 11:10:00,13.31,13.33,13.3,13.33,152100.0,11.5984,11.6159,11.5897,11.6159,152100.0
2010-04-07 11:20:00,13.32,13.33,13.3,13.3,121500.0,11.6071,11.6159,11.5897,11.5897,121500.0
2010-04-07 11:30:00,13.3,13.31,13.29,13.3,216800.0,11.5897,11.5984,11.581,11.5897,216800.0
2010-04-07 11:40:00,13.29,13.32,13.29,13.31,173200.0,11.581,11.6071,11.581,11.5984,173200.0
2010-04-07 11:50:00,13.31,13.31,13.3,13.3,105400.0,11.5984,11.5984,11.5897,11.5897,105400.0
2010-04-07 12:00:00,13.3,13.31,13.29,13.29,97200.0,11.5897,11.5984,11.581,11.581,97200.0
2010-04-07 12:10:00,13.29,13.3,13.28,13.3,173900.0,11.581,11.5897,11.5723,11.5897,173900.0
2010-04-07 12:20:00,13.29,13.3,13.29,13.3,125400.0,11.581,11.5897,11.581,11.5897,125400.0
2010-04-07 12:30:00,13.3,13.3,13.29,13.3,128300.0,11.5897,11.5897,11.581,11.5897,128300.0
2010-04-07 12:40:00,13.29,13.31,13.29,13.3,317900.0,11.581,11.5984,11.581,11.5897,317900.0
2010-04-07 12:50:00,13.31,13.31,13.3,13.3,233500.0,11.5984,11.5984,11.5897,11.5897,233500.0
2010-04-07 13:00:00,13.31,13.32,13.29,13.3,474500.0,11.5984,11.6071,11.581,11.5897,474500.0
2010-04-07 13:10:00,13.29,13.31,13.29,13.31,302800.0,11.581,11.5984,11.581,11.5984,302800.0
2010-04-07 13:20:00,13.31,13.35,13.3,13.33,413100.0,11.5984,11.6333,11.5897,11.6159,413100.0
2010-04-07 13:30:00,13.33,13.33,13.31,13.31,82700.0,11.6159,11.6159,11.5984,11.5984,82700.0
2010-04-07 13:40:00,13.31,13.35,13.29,13.3,386700.0,11.5984,11.6333,11.581,11.5897,386700.0
2010-04-07 13:50:00,13.29,13.3,13.28,13.3,113900.0,11.581,11.5897,11.5723,11.5897,113900.0
2010-04-07 14:00:00,13.3,13.3,13.28,13.28,186700.0,11.5897,11.5897,11.5723,11.5723,186700.0
2010-04-07 14:10:00,13.28,13.29,13.25,13.27,496100.0,11.5723,11.581,11.5461,11.5636,496100.0
2010-04-07 14:20:00,13.27,13.28,13.26,13.27,182600.0,11.5636,11.5723,11.5549,11.5636,182600.0
2010-04-07 14:30:00,13.27,13.28,13.23,13.25,480500.0,11.5636,11.5723,11.5287,11.5461,480500.0
2010-04-07 14:40:00,13.26,13.26,13.21,13.21,213900.0,11.5549,11.5549,11.5113,11.5113,213900.0
2010-04-07 14:50:00,13.21,13.22,13.18,13.2,362500.0,11.5113,11.52,11.4851,11.5026,362500.0
2010-04-07 15:00:00,13.2,13.21,13.19,13.2,441600.0,11.5026,11.5113,11.4939,11.5026,441600.0
2010-04-07 15:10:00,13.2,13.25,13.19,13.25,587900.0,11.5026,11.5461,11.4939,11.5461,587900.0
2010-04-07 15:20:00,13.25,13.27,13.24,13.26,198800.0,11.5461,11.5636,11.5374,11.5549,198800.0
2010-04-07 15:30:00,13.26,13.27,13.24,13.26,245400.0,11.5549,11.5636,11.5374,11.5549,245400.0
2010-04-07 15:40:00,13.25,13.26,13.24,13.24,185800.0,11.5461,11.5549,11.5374,11.5374,185800.0
2010-04-07 15:50:00,13.24,13.32,13.24,13.3,1472600.0,11.5374,11.6071,11.5374,11.5897,1472600.0
2010-04-08 09:30:00,13.42,13.55,13.41,13.53,892800.0,11.6943,11.8076,11.6856,11.7901,892800.0
2010-04-08 09:40:00,13.54,13.55,13.45,13.48,528200.0,11.7989,11.8076,11.7204,11.7466,528200.0
2010-04-08 09:50:00,13.49,13.52,13.48,13.52,756500.0,11.7553,11.7814,11.7466,11.7814,756500.0
2010-04-08 10:00:00,13.52,13.52,13.42,13.43,438200.0,11.7814,11.7814,11.6943,11.703,438200.0
2010-04-08 10:10:00,13.43,13.46,13.4,13.45,350400.0,11.703,11.7291,11.6769,11.7204,350400.0
2010-04-08 10:20:00,13.45,13.46,13.41,13.42,336200.0,11.7204,11.7291,11.6856,11.6943,336200.0
2010-04-08 10:30:00,13.42,13.46,13.4,13.4,291500.0,11.6943,11.7291,11.6769,11.6769,291500.0
2010-04-08 10:40:00,13.4,13.42,13.39,13.41,303700.0,11.6769,11.6943,11.6681,11.6856,303700.0
2010-04-08 10:50:00,13.42,13.45,13.41,13.42,311700.0,11.6943,11.7204,11.6856,11.6943,311700.0
2010-04-08 11:00:00,13.41,13.41,13.39,13.4,170800.0,11.6856,11.6856,11.6681,11.6769,170800.0
2010-04-08 11:10:00,13.4,13.41,13.37,13.4,422800.0,11.6769,11.6856,11.6507,11.6769,422800.0
2010-04-08 11:20:00,13.4,13.4,13.39,13.39,48000.0,11.6769,11.6769,11.6681,11.6681,48000.0
2010-04-08 11:30:00,13.39,13.4,13.39,13.4,100500.0,11.6681,11.6769,11.6681,11.6769,100500.0
2010-04-08 11:40:00,13.4,13.41,13.37,13.38,150200.0,11.6769,11.6856,11.6507,11.6594,150200.0
2010-04-08 11:50:00,13.38,13.4,13.37,13.4,93100.0,11.6594,11.6769,11.6507,11.6769,93100.0
2010-04-08 12:00:00,13.39,13.4,13.39,13.39,124500.0,11.6681,11.6769,11.6681,11.6681,124500.0
2010-04-08 12:10:00,13.4,13.45,13.39,13.42,180700.0,11.6769,11.7204,11.6681,11.6943,180700.0
2010-04-08 12:20:00,13.42,13.43,13.39,13.4,275000.0,11.6943,11.703,11.6681,11.6769,275000.0
2010-04-08 12:30:00,13.4,13.4,13.39,13.4,55500.0,11.6769,11.6769,11.6681,11.6769,55500.0
2010-04-08 12:40:00,13.39,13.41,13.39,13.4,194000.0,11.6681,11.6856,11.6681,11.6769,194000.0
2010-04-08 12:50:00,13.39,13.41,13.39,13.41,122500.0,11.6681,11.6856,11.6681,11.6856,122500.0
2010-04-08 13:00:00,13.41,13.47,13.4,13.45,247800.0,11.6856,11.7379,11.6769,11.7204,247800.0
2010-04-08 13:10:00,13.46,13.47,13.44,13.46,262600.0,11.7291,11.7379,11.7117,11.7291,262600.0
2010-04-08 13:20:00,13.47,13.47,13.46,13.47,50100.0,11.7379,11.7379,11.7291,11.7379,50100.0
2010-04-08 13:30:00,13.46,13.47,13.44,13.44,201600.0,11.7291,11.7379,11.7117,11.7117,201600.0
2010-04-08 13:40:00,13.44,13.45,13.44,13.45,45200.0,11.7117,11.7204,11.7117,11.7204,45200.0
2010-04-08 13:50:00,13.45,13.45,13.43,13.44,169300.0,11.7204,11.7204,11.703,11.7117,169300.0
2010-04-08 14:00:00,13.45,13.45,13.43,13.44,78800.0,11.7204,11.7204,11.703,11.7117,78800.0
2010-04-08 14:10:00,13.44,13.46,13.43,13.45,332000.0,11.7117,11.7291,11.703,11.7204,332000.0
2010-04-08 14:20:00,13.45,13.47,13.44,13.47,100700.0,11.7204,11.7379,11.7117,11.7379,100700.0
2010-04-08 14:30:00,13.47,13.47,13.46,13.47,56600.0,11.7379,11.7379,11.7291,11.7379,56600.0
2010-04-08 14:40:00,13.47,13.47,13.46,13.47,70600.0,11.7379,11.7379,11.7291,11.7379,70600.0
2010-04-08 14:50:00,13.47,13.48,13.45,13.45,300200.0,11.7379,11.7466,11.7204,11.7204,300200.0
2010-04-08 15:00:00,13.45,13.46,13.44,13.45,73700.0,11.7204,11.7291,11.7117,11.7204,73700.0
2010-04-08 15:10:00,13.44,13.45,13.44,13.44,69000.0,11.7117,11.7204,11.7117,11.7117,69000.0
2010-04-08 15:20:00,13.45,13.45,13.44,13.45,126500.0,11.7204,11.7204,11.7117,11.7204,126500.0
2010-04-08 15:30:00,13.45,13.45,13.42,13.43,273600.0,11.7204,11.7204,11.6943,11.703,273600.0
2010-04-08 15:40:00,13.43,13.43,13.4,13.4,350500.0,11.703,11.703,11.6769,11.6769,350500.0
2010-04-08 15:50:00,13.4,13.41,13.38,13.4,921700.0,11.6769,11.6856,11.6594,11.6769,921700.0
2010-04-09 09:30:00,13.44,13.44,13.31,13.34,210100.0,11.7117,11.7117,11.5984,11.6246,210100.0
2010-04-09 09:40:00,13.34,13.37,13.31,13.32,278300.0,11.6246,11.6507,11.5984,11.6071,278300.0
2010-04-09 09:50:00,13.32,13.32,13.25,13.28,460900.0,11.6071,11.6071,11.5461,11.5723,460900.0
2010-04-09 10:00:00,13.29,13.34,13.28,13.33,338600.0,11.581,11.6246,11.5723,11.6159,338600.0
2010-04-09 10:10:00,13.34,13.34,13.26,13.26,239700.0,11.6246,11.6246,11.5549,11.5549,239700.0
2010-04-09 10:20:00,13.27,13.28,13.23,13.24,289400.0,11.5636,11.5723,11.5287,11.5374,289400.0
2010-04-09 10:30:00,13.24,13.26,13.21,13.24,321400.0,11.5374,11.5549,11.5113,11.5374,321400.0
2010-04-09 10:40:00,13.24,13.28,13.24,13.25,241200.0,11.5374,11.5723,11.5374,11.5461,241200.0
2010-04-09 10:50:00,13.25,13.27,13.24,13.26,152200.0,11.5461,11.5636,11.5374,11.5549,152200.0
2010-04-09 11:00:00,13.25,13.26,13.24,13.25,88300.0,11.5461,11.5549,11.5374,11.5461,88300.0
2010-04-09 11:10:00,13.25,13.25,13.24,13.25,105600.0,11.5461,11.5461,11.5374,11.5461,105600.0
2010-04-09 11:20:00,13.25,13.27,13.24,13.27,117800.0,11.5461,11.5636,11.5374,11.5636,117800.0
2010-04-09 11:30:00,13.27,13.28,13.25,13.25,103700.0,11.5636,11.5723,11.5461,11.5461,103700.0
2010-04-09 11:40:00,13.25,13.26,13.25,13.26,108900.0,11.5461,11.5549,11.5461,11.5549,108900.0
2010-04-09 11:50:00,13.25,13.26,13.23,13.23,94600.0,11.5461,11.5549,11.5287,11.5287,94600.0
2010-04-09 12:00:00,13.23,13.26,13.23,13.25,65100.0,11.5287,11.5549,11.5287,11.5461,65100.0
2010-04-09 12:10:00,13.26,13.28,13.25,13.27,100900.0,11.5549,11.5723,11.5461,11.5636,100900.0
2010-04-09 12:20:00,13.28,13.28,13.26,13.26,100200.0,11.5723,11.5723,11.5549,11.5549,100200.0
2010-04-09 12:30:00,13.26,13.27,13.25,13.25,92100.0,11.5549,11.5636,11.5461,11.5461,92100.0
2010-04-09 12:40:00,13.26,13.26,13.24,13.24,56400.0,11.5549,11.5549,11.5374,11.5374,56400.0
2010-04-09 12:50:00,13.24,13.25,13.24,13.25,87000.0,11.5374,11.5461,11.5374,11.5461,87000.0
2010-04-09 13:00:00,13.24,13.26,13.24,13.24,81900.0,11.5374,11.5549,11.5374,11.5374,81900.0
2010-04-09 13:10:00,13.25,13.26,13.23,13.24,307700.0,11.5461,11.5549,11.5287,11.5374,307700.0
2010-04-09 13:20:00,13.25,13.27,13.23,13.26,783600.0,11.5461,11.5636,11.5287,11.5549,783600.0
2010-04-09 13:30:00,13.27,13.3,13.25,13.27,1053400.0,11.5636,11.5897,11.5461,11.5636,1053400.0
2010-04-09 13:40:00,13.26,13.27,13.25,13.25,266800.0,11.5549,11.5636,11.5461,11.5461,266800.0
2010-04-09 13:50:00,13.26,13.28,13.24,13.28,196500.0,11.5549,11.5723,11.5374,11.5723,196500.0
2010-04-09 14:00:00,13.27,13.3,13.26,13.3,187100.0,11.5636,11.5897,11.5549,11.5897,187100.0
2010-04-09 14:10:00,13.29,13.31,13.28,13.28,204900.0,11.581,11.5984,11.5723,11.5723,204900.0
2010-04-09 14:20:00,13.29,13.31,13.28,13.29,204900.0,11.581,11.5984,11.5723,11.581,204900.0
2010-04-09 14:30:00,13.29,13.3,13.28,13.28,144200.0,11.581,11.5897,11.5723,11.5723,144200.0
2010-04-09 14:40:00,13.29,13.3,13.28,13.29,66800.0,11.581,11.5897,11.5723,11.581,66800.0
2010-04-09 14:50:00,13.3,13.3,13.26,13.27,426900.0,11.5897,11.5897,11.5549,11.5636,426900.0
2010-04-09 15:00:00,13.27,13.29,13.26,13.29,490500.0,11.5636,11.581,11.5549,11.581,490500.0
2010-04-09 15:10:00,13.29,13.3,13.27,13.29,428100.0,11.581,11.5897,11.5636,11.581,428100.0
2010-04-09 15:20:00,13.29,13.31,13.28,13.3,554800.0,11.581,11.5984,11.5723,11.5897,554800.0
2010-04-09 15:30:00,13.3,13.31,13.29,13.3,221400.0,11.5897,11.5984,11.581,11.5897,221400.0
2010-04-09 15:40:00,13.3,13.31,13.29,13.3,232800.0,11.5897,11.5984,11.581,11.5897,232800.0
2010-04-09 15:50:00,13.3,13.32,13.29,13.3,610700.0,11.5897,11.6071,11.581,11.5897,610700.0
2010-04-12 09:30:00,13.34,13.36,13.26,13.33,488500.0,11.6246,11.642,11.5549,11.6159,488500.0
2010-04-12 09:40:00,13.34,13.36,13.28,13.28,291300.0,11.6246,11.642,11.5723,11.5723,291300.0
2010-04-12 09:50:00,13.28,13.31,13.28,13.3,132000.0,11.5723,11.5984,11.5723,11.5897,132000.0
2010-04-12 10:00:00,13.3,13.32,13.26,13.27,527400.0,11.5897,11.6071,11.5549,11.5636,527400.0
2010-04-12 10:10:00,13.27,13.33,13.27,13.31,327900.0,11.5636,11.6159,11.5636,11.5984,327900.0
2010-04-12 10:20:00,13.32,13.37,13.31,13.37,314800.0,11.6071,11.6507,11.5984,11.6507,314800.0
2010-04-12 10:30:00,13.36,13.44,13.36,13.44,238400.0,11.642,11.7117,11.642,11.7117,238400.0
2010-04-12 10:40:00,13.44,13.47,13.43,13.45,206100.0,11.7117,11.7379,11.703,11.7204,206100.0
2010-04-12 10:50:00,13.46,13.48,13.44,13.47,229900.0,11.7291,11.7466,11.7117,11.7379,229900.0
2010-04-12 11:00:00,13.46,13.48,13.45,13.47,170900.0,11.7291,11.7466,11.7204,11.7379,170900.0
2010-04-12 11:10:00,13.47,13.48,13.44,13.44,213800.0,11.7379,11.7466,11.7117,11.7117,213800.0
2010-04-12 11:20:00,13.44,13.45,13.41,13.45,73100.0,11.7117,11.7204,11.6856,11.7204,73100.0
2010-04-12 11:30:00,13.44,13.46,13.43,13.43,341900.0,11.7117,11.7291,11.703,11.703,341900.0
2010-04-12 11:40:00,13.43,13.45,13.43,13.44,106000.0,11.703,11.7204,11.703,11.7117,106000.0
2010-04-12 11:50:00,13.45,13.45,13.41,13.42,83200.0,11.7204,11.7204,11.6856,11.6943,83200.0
2010-04-12 12:00:00,13.43,13.43,13.4,13.4,84500.0,11.703,11.703,11.6769,11.6769,84500.0
2010-04-12 12:10:00,13.4,13.41,13.34,13.37,434900.0,11.6769,11.6856,11.6246,11.6507,434900.0
2010-04-12 12:20:00,13.37,13.37,13.35,13.35,139300.0,11.6507,11.6507,11.6333,11.6333,139300.0
2010-04-12 12:30:00,13.36,13.36,13.35,13.35,19900.0,11.642,11.642,11.6333,11.6333,19900.0
2010-04-12 12:40:00,13.35,13.37,13.35,13.36,82900.0,11.6333,11.6507,11.6333,11.642,82900.0
2010-04-12 12:50:00,13.36,13.36,13.35,13.36,28900.0,11.642,11.642,11.6333,11.642,28900.0
2010-04-12 13:00:00,13.36,13.39,13.36,13.38,126300.0,11.642,11.6681,11.642,11.6594,126300.0
2010-04-12 13:10:00,13.37,13.4,13.37,13.4,117000.0,11.6507,11.6769,11.6507,11.6769,117000.0
2010-04-12 13:20:00,13.39,13.4,13.36,13.36,93400.0,11.6681,11.6769,11.642,11.642,93400.0
2010-04-12 13:30:00,13.36,13.38,13.36,13.37,141500.0,11.642,11.6594,11.642,11.6507,141500.0
2010-04-12 13:40:00,13.37,13.4,13.36,13.38,390300.0,11.6507,11.6769,11.642,11.6594,390300.0
2010-04-12 13:50:00,13.38,13.41,13.36,13.36,111400.0,11.6594,11.6856,11.642,11.642,111400.0
2010-04-12 14:00:00,13.36,13.37,13.34,13.36,157900.0,11.642,11.6507,11.6246,11.642,157900.0
2010-04-12 14:10:00,13.36,13.38,13.36,13.38,124500.0,11.642,11.6594,11.642,11.6594,124500.0
2010-04-12 14:20:00,13.37,13.38,13.35,13.35,99500.0,11.6507,11.6594,11.6333,11.6333,99500.0
2010-04-12 14:30:00,13.35,13.37,13.34,13.34,153300.0,11.6333,11.6507,11.6246,11.6246,153300.0
2010-04-12 14:40:00,13.34,13.35,13.32,13.35,162600.0,11.6246,11.6333,11.6071,11.6333,162600.0
2010-04-12 14:50:00,13.35,13.39,13.34,13.37,257900.0,11.6333,11.6681,11.6246,11.6507,257900.0
2010-04-12 15:00:00,13.37,13.38,13.34,13.37,121800.0,11.6507,11.6594,11.6246,11.6507,121800.0
2010-04-12 15:10:00,13.37,13.37,13.35,13.37,174100.0,11.6507,11.6507,11.6333,11.6507,174100.0
2010-04-12 15:20:00,13.36,13.37,13.34,13.37,164000.0,11.642,11.6507,11.6246,11.6507,164000.0
2010-04-12 15:30:00,13.36,13.37,13.34,13.35,114900.0,11.642,11.6507,11.6246,11.6333,114900.0
2010-04-12 15:40:00,13.35,13.35,13.32,13.34,381800.0,11.6333,11.6333,11.6071,11.6246,381800.0
2010-04-12 15:50:00,13.35,13.36,13.34,13.35,485700.0,11.6333,11.642,11.6246,11.6333,485700.0
2010-04-13 09:30:00,13.38,13.43,13.31,13.36,258300.0,11.6594,11.703,11.5984,11.642,258300.0
2010-04-13 09:40:00,13.37,13.41,13.36,13.39,109600.0,11.6507,11.6856,11.642,11.6681,109600.0
2010-04-13 09:50:00,13.39,13.42,13.38,13.39,192100.0,11.6681,11.6943,11.6594,11.6681,192100.0
2010-04-13 10:00:00,13.38,13.39,13.34,13.35,134500.0,11.6594,11.6681,11.6246,11.6333,134500.0
2010-04-13 10:10:00,13.36,13.36,13.31,13.31,105400.0,11.642,11.642,11.5984,11.5984,105400.0
2010-04-13 10:20:00,13.31,13.32,13.25,13.25,95000.0,11.5984,11.6071,11.5461,11.5461,95000.0
2010-04-13 10:30:00,13.25,13.25,13.2,13.24,336600.0,11.5461,11.5461,11.5026,11.5374,336600.0
2010-04-13 10:40:00,13.23,13.25,13.23,13.24,101800.0,11.5287,11.5461,11.5287,11.5374,101800.0
2010-04-13 10:50:00,13.24,13.24,13.23,13.23,80500.0,11.5374,11.5374,11.5287,11.5287,80500.0
2010-04-13 11:00:00,13.23,13.25,13.15,13.15,315700.0,11.5287,11.5461,11.459,11.459,315700.0
2010-04-13 11:10:00,13.15,13.18,13.15,13.16,105800.0,11.459,11.4851,11.459,11.4677,105800.0
2010-04-13 11:20:00,13.17,13.17,13.14,13.14,239500.0,11.4764,11.4764,11.4503,11.4503,239500.0
2010-04-13 11:30:00,13.14,13.17,13.14,13.15,106900.0,11.4503,11.4764,11.4503,11.459,106900.0
2010-04-13 11:40:00,13.15,13.18,13.15,13.18,91200.0,11.459,11.4851,11.459,11.4851,91200.0
2010-04-13 11:50:00,13.18,13.18,13.16,13.18,51800.0,11.4851,11.4851,11.4677,11.4851,51800.0
2010-04-13 12:00:00,13.18,13.18,13.16,13.17,419900.0,11.4851,11.4851,11.4677,11.4764,419900.0
2010-04-13 12:10:00,13.16,13.18,13.16,13.18,64400.0,11.4677,11.4851,11.4677,11.4851,64400.0
2010-04-13 12:20:00,13.18,13.18,13.17,13.18,22700.0,11.4851,11.4851,11.4764,11.4851,22700.0
2010-04-13 12:30:00,13.18,13.18,13.17,13.18,17900.0,11.4851,11.4851,11.4764,11.4851,17900.0
2010-04-13 12:40:00,13.18,13.21,13.17,13.17,169200.0,11.4851,11.5113,11.4764,11.4764,169200.0
2010-04-13 12:50:00,13.18,13.24,13.17,13.22,255700.0,11.4851,11.5374,11.4764,11.52,255700.0
2010-04-13 13:00:00,13.23,13.25,13.22,13.23,151900.0,11.5287,11.5461,11.52,11.5287,151900.0
2010-04-13 13:10:00,13.23,13.24,13.22,13.23,38500.0,11.5287,11.5374,11.52,11.5287,38500.0
2010-04-13 13:20:00,13.24,13.24,13.22,13.24,56600.0,11.5374,11.5374,11.52,11.5374,56600.0
2010-04-13 13:30:00,13.24,13.25,13.23,13.25,56300.0,11.5374,11.5461,11.5287,11.5461,56300.0
2010-04-13 13:40:00,13.25,13.26,13.22,13.22,99800.0,11.5461,11.5549,11.52,11.52,99800.0
2010-04-13 13:50:00,13.22,13.24,13.22,13.23,105300.0,11.52,11.5374,11.52,11.5287,105300.0
2010-04-13 14:00:00,13.24,13.31,13.23,13.3,366000.0,11.5374,11.5984,11.5287,11.5897,366000.0
2010-04-13 14:10:00,13.3,13.33,13.28,13.33,256200.0,11.5897,11.6159,11.5723,11.6159,256200.0
2010-04-13 14:20:00,13.33,13.34,13.31,13.32,252700.0,11.6159,11.6246,11.5984,11.6071,252700.0
2010-04-13 14:30:00,13.32,13.34,13.27,13.27,175800.0,11.6071,11.6246,11.5636,11.5636,175800.0
2010-04-13 14:40:00,13.27,13.31,13.26,13.31,207700.0,11.5636,11.5984,11.5549,11.5984,207700.0
2010-04-13 14:50:00,13.31,13.33,13.29,13.3,129800.0,11.5984,11.6159,11.581,11.5897,129800.0
2010-04-13 15:00:00,13.29,13.31,13.29,13.29,103000.0,11.581,11.5984,11.581,11.581,103000.0
2010-04-13 15:10:00,13.29,13.34,13.27,13.34,215200.0,11.581,11.6246,11.5636,11.6246,215200.0
2010-04-13 15:20:00,13.33,13.34,13.29,13.31,223800.0,11.6159,11.6246,11.581,11.5984,223800.0
2010-04-13 15:30:00,13.31,13.33,13.31,13.31,170100.0,11.5984,11.6159,11.5984,11.5984,170100.0
2010-04-13 15:40:00,13.32,13.35,13.31,13.35,275300.0,11.6071,11.6333,11.5984,11.6333,275300.0
2010-04-13 15:50:00,13.34,13.35,13.32,13.33,491400.0,11.6246,11.6333,11.6071,11.6159,491400.0
2010-04-14 09:30:00,13.32,13.45,13.3,13.44,350100.0,11.6071,11.7204,11.5897,11.7117,350100.0
2010-04-14 09:40:00,13.45,13.48,13.41,13.47,259500.0,11.7204,11.7466,11.6856,11.7379,259500.0
2010-04-14 09:50:00,13.46,13.53,13.46,13.53,401600.0,11.7291,11.7901,11.7291,11.7901,401600.0
2010-04-14 10:00:00,13.53,13.53,13.46,13.49,175400.0,11.7901,11.7901,11.7291,11.7553,175400.0
2010-04-14 10:10:00,13.49,13.52,13.49,13.52,314300.0,11.7553,11.7814,11.7553,11.7814,314300.0
2010-04-14 10:20:00,13.51,13.54,13.51,13.53,352000.0,11.7727,11.7989,11.7727,11.7901,352000.0
2010-04-14 10:30:00,13.53,13.55,13.51,13.53,463400.0,11.7901,11.8076,11.7727,11.7901,463400.0
2010-04-14 10:40:00,13.53,13.53,13.52,13.52,60200.0,11.7901,11.7901,11.7814,11.7814,60200.0
2010-04-14 10:50:00,13.53,13.54,13.5,13.52,143900.0,11.7901,11.7989,11.764,11.7814,143900.0
2010-04-14 11:00:00,13.53,13.55,13.52,13.54,152200.0,11.7901,11.8076,11.7814,11.7989,152200.0
2010-04-14 11:10:00,13.54,13.58,13.53,13.54,476300.0,11.7989,11.8337,11.7901,11.7989,476300.0
2010-04-14 11:20:00,13.53,13.55,13.5,13.54,314000.0,11.7901,11.8076,11.764,11.7989,314000.0
2010-04-14 11:30:00,13.54,13.56,13.47,13.47,510800.0,11.7989,11.8163,11.7379,11.7379,510800.0
2010-04-14 11:40:00,13.47,13.5,13.46,13.47,226800.0,11.7379,11.764,11.7291,11.7379,226800.0
2010-04-14 11:50:00,13.46,13.47,13.44,13.44,75200.0,11.7291,11.7379,11.7117,11.7117,75200.0
2010-04-14 12:00:00,13.45,13.48,13.44,13.46,86000.0,11.7204,11.7466,11.7117,11.7291,86000.0
2010-04-14 12:10:00,13.46,13.47,13.46,13.46,59400.0,11.7291,11.7379,11.7291,11.7291,59400.0
2010-04-14 12:20:00,13.46,13.47,13.44,13.46,64800.0,11.7291,11.7379,11.7117,11.7291,64800.0
2010-04-14 12:30:00,13.47,13.49,13.46,13.48,177900.0,11.7379,11.7553,11.7291,11.7466,177900.0
2010-04-14 12:40:00,13.48,13.49,13.44,13.45,58400.0,11.7466,11.7553,11.7117,11.7204,58400.0
2010-04-14 12:50:00,13.45,13.45,13.44,13.44,46000.0,11.7204,11.7204,11.7117,11.7117,46000.0
2010-04-14 13:00:00,13.44,13.46,13.44,13.46,42100.0,11.7117,11.7291,11.7117,11.7291,42100.0
2010-04-14 13:10:00,13.45,13.48,13.45,13.48,66100.0,11.7204,11.7466,11.7204,11.7466,66100.0
2010-04-14 13:20:00,13.48,13.49,13.47,13.49,66700.0,11.7466,11.7553,11.7379,11.7553,66700.0
2010-04-14 13:30:00,13.49,13.49,13.44,13.44,129400.0,11.7553,11.7553,11.7117,11.7117,129400.0
2010-04-14 13:40:00,13.44,13.46,13.43,13.46,101100.0,11.7117,11.7291,11.703,11.7291,101100.0
2010-04-14 13:50:00,13.45,13.47,13.45,13.46,43500.0,11.7204,11.7379,11.7204,11.7291,43500.0
2010-04-14 14:00:00,13.47,13.49,13.46,13.48,83000.0,11.7379,11.7553,11.7291,11.7466,83000.0
2010-04-14 14:10:00,13.48,13.49,13.45,13.46,97200.0,11.7466,11.7553,11.7204,11.7291,97200.0
2010-04-14 14:20:00,13.46,13.48,13.45,13.46,131900.0,11.7291,11.7466,11.7204,11.7291,131900.0
2010-04-14 14:30:00,13.47,13.5,13.47,13.47,84300.0,11.7379,11.764,11.7379,11.7379,84300.0
2010-04-14 14:40:00,13.48,13.48,13.46,13.48,65900.0,11.7466,11.7466,11.7291,11.7466,65900.0
2010-04-14 14:50:00,13.47,13.48,13.46,13.47,65000.0,11.7379,11.7466,11.7291,11.7379,65000.0
2010-04-14 15:00:00,13.46,13.48,13.46,13.48,78000.0,11.7291,11.7466,11.7291,11.7466,78000.0
2010-04-14 15:10:00,13.48,13.49,13.46,13.47,251500.0,11.7466,11.7553,11.7291,11.7379,251500.0
2010-04-14 15:20:00,13.48,13.49,13.47,13.49,91100.0,11.7466,11.7553,11.7379,11.7553,91100.0
2010-04-14 15:30:00,13.48,13.5,13.48,13.49,125700.0,11.7466,11.764,11.7466,11.7553,125700.0
2010-04-14 15:40:00,13.49,13.51,13.47,13.48,419600.0,11.7553,11.7727,11.7379,11.7466,419600.0
2010-04-14 15:50:00,13.48,13.5,13.47,13.49,600000.0,11.7466,11.764,11.7379,11.7553,600000.0
2010-04-15 09:30:00,13.43,13.51,13.43,13.48,327800.0,11.703,11.7727,11.703,11.7466,327800.0
2010-04-15 09:40:00,13.48,13.51,13.45,13.47,216600.0,11.7466,11.7727,11.7204,11.7379,216600.0
2010-04-15 09:50:00,13.47,13.51,13.47,13.51,136000.0,11.7379,11.7727,11.7379,11.7727,136000.0
2010-04-15 10:00:00,13.51,13.56,13.5,13.56,116200.0,11.7727,11.8163,11.764,11.8163,116200.0
2010-04-15 10:10:00,13.56,13.56,13.52,13.52,127000.0,11.8163,11.8163,11.7814,11.7814,127000.0
2010-04-15 10:20:00,13.53,13.53,13.46,13.47,319700.0,11.7901,11.7901,11.7291,11.7379,319700.0
2010-04-15 10:30:00,13.47,13.54,13.46,13.52,199000.0,11.7379,11.7989,11.7291,11.7814,199000.0
2010-04-15 10:40:00,13.52,13.55,13.51,13.53,106600.0,11.7814,11.8076,11.7727,11.7901,106600.0
2010-04-15 10:50:00,13.53,13.53,13.48,13.49,146100.0,11.7901,11.7901,11.7466,11.7553,146100.0
2010-04-15 11:00:00,13.49,13.49,13.44,13.44,246200.0,11.7553,11.7553,11.7117,11.7117,246200.0
2010-04-15 11:10:00,13.44,13.46,13.43,13.44,122900.0,11.7117,11.7291,11.703,11.7117,122900.0
2010-04-15 11:20:00,13.44,13.45,13.41,13.41,176600.0,11.7117,11.7204,11.6856,11.6856,176600.0
2010-04-15 11:30:00,13.41,13.42,13.37,13.4,116000.0,11.6856,11.6943,11.6507,11.6769,116000.0
2010-04-15 11:40:00,13.4,13.4,13.36,13.38,260400.0,11.6769,11.6769,11.642,11.6594,260400.0
2010-04-15 11:50:00,13.38,13.4,13.37,13.4,96300.0,11.6594,11.6769,11.6507,11.6769,96300.0
2010-04-15 12:00:00,13.39,13.4,13.38,13.38,86900.0,11.6681,11.6769,11.6594,11.6594,86900.0
2010-04-15 12:10:00,13.38,13.43,13.37,13.41,126700.0,11.6594,11.703,11.6507,11.6856,126700.0
2010-04-15 12:20:00,13.41,13.42,13.39,13.4,96100.0,11.6856,11.6943,11.6681,11.6769,96100.0
2010-04-15 12:30:00,13.4,13.42,13.39,13.42,55300.0,11.6769,11.6943,11.6681,11.6943,55300.0
2010-04-15 12:40:00,13.42,13.42,13.4,13.4,55300.0,11.6943,11.6943,11.6769,11.6769,55300.0
2010-04-15 12:50:00,13.4,13.45,13.4,13.43,86200.0,11.6769,11.7204,11.6769,11.703,86200.0
2010-04-15 13:00:00,13.44,13.5,13.42,13.49,474200.0,11.7117,11.764,11.6943,11.7553,474200.0
2010-04-15 13:10:00,13.48,13.52,13.47,13.51,257200.0,11.7466,11.7814,11.7379,11.7727,257200.0
2010-04-15 13:20:00,13.51,13.52,13.46,13.48,207700.0,11.7727,11.7814,11.7291,11.7466,207700.0
2010-04-15 13:30:00,13.48,13.56,13.48,13.54,594400.0,11.7466,11.8163,11.7466,11.7989,594400.0
2010-04-15 13:40:00,13.53,13.55,13.52,13.55,89100.0,11.7901,11.8076,11.7814,11.8076,89100.0
2010-04-15 13:50:00,13.55,13.56,13.54,13.56,241300.0,11.8076,11.8163,11.7989,11.8163,241300.0
2010-04-15 14:00:00,13.56,13.56,13.53,13.53,146100.0,11.8163,11.8163,11.7901,11.7901,146100.0
2010-04-15 14:10:00,13.55,13.56,13.51,13.56,1189200.0,11.8076,11.8163,11.7727,11.8163,1189200.0
2010-04-15 14:20:00,13.56,13.56,13.55,13.55,50500.0,11.8163,11.8163,11.8076,11.8076,50500.0
2010-04-15 14:30:00,13.56,13.56,13.5,13.5,101400.0,11.8163,11.8163,11.764,11.764,101400.0
2010-04-15 14:40:00,13.5,13.53,13.5,13.52,161600.0,11.764,11.7901,11.764,11.7814,161600.0
2010-04-15 14:50:00,13.51,13.53,13.5,13.53,116200.0,11.7727,11.7901,11.764,11.7901,116200.0
2010-04-15 15:00:00,13.53,13.53,13.5,13.51,95700.0,11.7901,11.7901,11.764,11.7727,95700.0
2010-04-15 15:10:00,13.52,13.52,13.5,13.5,66600.0,11.7814,11.7814,11.764,11.764,66600.0
2010-04-15 15:20:00,13.5,13.52,13.49,13.51,504200.0,11.764,11.7814,11.7553,11.7727,504200.0
2010-04-15 15:30:00,13.5,13.51,13.49,13.51,210500.0,11.764,11.7727,11.7553,11.7727,210500.0
2010-04-15 15:40:00,13.51,13.56,13.5,13.53,385300.0,11.7727,11.8163,11.764,11.7901,385300.0
2010-04-15 15:50:00,13.53,13.55,13.52,13.54,1101600.0,11.7901,11.8076,11.7814,11.7989,1101600.0
2010-04-16 09:30:00,13.5,13.52,13.47,13.52,610700.0,11.764,11.7814,11.7379,11.7814,610700.0
2010-04-16 09:40:00,13.51,13.53,13.47,13.52,183300.0,11.7727,11.7901,11.7379,11.7814,183300.0
2010-04-16 09:50:00,13.53,13.53,13.41,13.44,217500.0,11.7901,11.7901,11.6856,11.7117,217500.0
2010-04-16 10:00:00,13.43,13.47,13.43,13.44,134600.0,11.703,11.7379,11.703,11.7117,134600.0
2010-04-16 10:10:00,13.44,13.5,13.44,13.48,185100.0,11.7117,11.764,11.7117,11.7466,185100.0
2010-04-16 10:20:00,13.48,13.5,13.47,13.48,151000.0,11.7466,11.764,11.7379,11.7466,151000.0
2010-04-16 10:30:00,13.48,13.51,13.42,13.42,160900.0,11.7466,11.7727,11.6943,11.6943,160900.0
2010-04-16 10:40:00,13.42,13.47,13.4,13.41,302100.0,11.6943,11.7379,11.6769,11.6856,302100.0
2010-04-16 10:50:00,13.4,13.43,13.37,13.42,224300.0,11.6769,11.703,11.6507,11.6943,224300.0
2010-04-16 11:00:00,13.41,13.44,13.36,13.38,350200.0,11.6856,11.7117,11.642,11.6594,350200.0
2010-04-16 11:10:00,13.38,13.4,13.28,13.29,187100.0,11.6594,11.6769,11.5723,11.581,187100.0
2010-04-16 11:20:00,13.29,13.32,13.27,13.28,261100.0,11.581,11.6071,11.5636,11.5723,261100.0
2010-04-16 11:30:00,13.27,13.31,13.26,13.27,186400.0,11.5636,11.5984,11.5549,11.5636,186400.0
2010-04-16 11:40:00,13.28,13.28,13.22,13.26,217300.0,11.5723,11.5723,11.52,11.5549,217300.0
2010-04-16 11:50:00,13.27,13.3,13.21,13.3,261700.0,11.5636,11.5897,11.5113,11.5897,261700.0
2010-04-16 12:00:00,13.31,13.32,13.25,13.32,227200.0,11.5984,11.6071,11.5461,11.6071,227200.0
2010-04-16 12:10:00,13.32,13.33,13.31,13.32,129600.0,11.6071,11.6159,11.5984,11.6071,129600.0
2010-04-16 12:20:00,13.31,13.33,13.3,13.33,186600.0,11.5984,11.6159,11.5897,11.6159,186600.0
2010-04-16 12:30:00,13.33,13.33,13.28,13.32,209100.0,11.6159,11.6159,11.5723,11.6071,209100.0
2010-04-16 12:40:00,13.31,13.36,13.3,13.35,375600.0,11.5984,11.642,11.5897,11.6333,375600.0
2010-04-16 12:50:00,13.35,13.4,13.34,13.37,154800.0,11.6333,11.6769,11.6246,11.6507,154800.0
2010-04-16 13:00:00,13.37,13.4,13.36,13.39,128200.0,11.6507,11.6769,11.642,11.6681,128200.0
2010-04-16 13:10:00,13.39,13.4,13.36,13.37,116200.0,11.6681,11.6769,11.642,11.6507,116200.0
2010-04-16 13:20:00,13.38,13.38,13.33,13.33,157200.0,11.6594,11.6594,11.6159,11.6159,157200.0
2010-04-16 13:30:00,13.33,13.35,13.31,13.33,120400.0,11.6159,11.6333,11.5984,11.6159,120400.0
2010-04-16 13:40:00,13.33,13.35,13.31,13.32,91600.0,11.6159,11.6333,11.5984,11.6071,91600.0
2010-04-16 13:50:00,13.31,13.35,13.31,13.35,103400.0,11.5984,11.6333,11.5984,11.6333,103400.0
2010-04-16 14:00:00,13.34,13.42,13.33,13.41,301700.0,11.6246,11.6943,11.6159,11.6856,301700.0
2010-04-16 14:10:00,13.41,13.45,13.41,13.43,253000.0,11.6856,11.7204,11.6856,11.703,253000.0
2010-04-16 14:20:00,13.43,13.44,13.42,13.43,99200.0,11.703,11.7117,11.6943,11.703,99200.0
2010-04-16 14:30:00,13.43,13.44,13.4,13.42,125500.0,11.703,11.7117,11.6769,11.6943,125500.0
2010-04-16 14:40:00,13.41,13.43,13.39,13.41,439400.0,11.6856,11.703,11.6681,11.6856,439400.0
2010-04-16 14:50:00,13.4,13.42,13.37,13.37,302400.0,11.6769,11.6943,11.6507,11.6507,302400.0
2010-04-16 15:00:00,13.38,13.41,13.36,13.4,234200.0,11.6594,11.6856,11.642,11.6769,234200.0
2010-04-16 15:10:00,13.4,13.41,13.37,13.39,226800.0,11.6769,11.6856,11.6507,11.6681,226800.0
2010-04-16 15:20:00,13.39,13.41,13.38,13.39,105100.0,11.6681,11.6856,11.6594,11.6681,105100.0
2010-04-16 15:30:00,13.39,13.41,13.38,13.4,244900.0,11.6681,11.6856,11.6594,11.6769,244900.0
2010-04-16 15:40:00,13.4,13.41,13.37,13.39,243900.0,11.6769,11.6856,11.6507,11.6681,243900.0
2010-04-16 15:50:00,13.39,13.4,13.36,13.37,517300.0,11.6681,11.6769,11.642,11.6507,517300.0
2010-04-19 09:30:00,13.58,13.7,13.5,13.67,812800.0,11.8337,11.9383,11.764,11.9121,812800.0
2010-04-19 09:40:00,13.66,13.81,13.65,13.81,729200.0,11.9034,12.0341,11.8947,12.0341,729200.0
2010-04-19 09:50:00,13.81,13.83,13.8,13.81,496600.0,12.0341,12.0516,12.0254,12.0341,496600.0
2010-04-19 10:00:00,13.81,13.85,13.73,13.85,782700.0,12.0341,12.069,11.9644,12.069,782700.0
2010-04-19 10:10:00,13.85,13.94,13.84,13.94,654100.0,12.069,12.1474,12.0603,12.1474,654100.0
2010-04-19 10:20:00,13.94,13.95,13.89,13.91,648000.0,12.1474,12.1561,12.1038,12.1213,648000.0
2010-04-19 10:30:00,13.9,13.91,13.8,13.8,512400.0,12.1126,12.1213,12.0254,12.0254,512400.0
2010-04-19 10:40:00,13.8,13.87,13.79,13.83,483600.0,12.0254,12.0864,12.0167,12.0516,483600.0
2010-04-19 10:50:00,13.82,13.83,13.74,13.82,547300.0,12.0428,12.0516,11.9731,12.0428,547300.0
2010-04-19 11:00:00,13.82,13.82,13.77,13.78,285100.0,12.0428,12.0428,11.9993,12.008,285100.0
2010-04-19 11:10:00,13.78,13.81,13.75,13.8,341500.0,12.008,12.0341,11.9818,12.0254,341500.0
2010-04-19 11:20:00,13.8,13.8,13.69,13.7,351100.0,12.0254,12.0254,11.9296,11.9383,351100.0
2010-04-19 11:30:00,13.7,13.77,13.69,13.75,281200.0,11.9383,11.9993,11.9296,11.9818,281200.0
2010-04-19 11:40:00,13.76,13.78,13.68,13.69,440800.0,11.9906,12.008,11.9208,11.9296,440800.0
2010-04-19 11:50:00,13.68,13.69,13.61,13.61,367800.0,11.9208,11.9296,11.8599,11.8599,367800.0
2010-04-19 12:00:00,13.61,13.64,13.56,13.56,386500.0,11.8599,11.886,11.8163,11.8163,386500.0
2010-04-19 12:10:00,13.56,13.58,13.5,13.54,589100.0,11.8163,11.8337,11.764,11.7989,589100.0
2010-04-19 12:20:00,13.54,13.59,13.52,13.53,374700.0,11.7989,11.8424,11.7814,11.7901,374700.0
2010-04-19 12:30:00,13.53,13.56,13.52,13.55,337300.0,11.7901,11.8163,11.7814,11.8076,337300.0
2010-04-19 12:40:00,13.55,13.65,13.53,13.65,265700.0,11.8076,11.8947,11.7901,11.8947,265700.0
2010-04-19 12:50:00,13.65,13.69,13.63,13.68,271000.0,11.8947,11.9296,11.8773,11.9208,271000.0
2010-04-19 13:00:00,13.67,13.7,13.64,13.65,356400.0,11.9121,11.9383,11.886,11.8947,356400.0
2010-04-19 13:10:00,13.64,13.71,13.63,13.66,477900.0,11.886,11.947,11.8773,11.9034,477900.0
2010-04-19 13:20:00,13.65,13.71,13.65,13.66,168200.0,11.8947,11.947,11.8947,11.9034,168200.0
2010-04-19 13:30:00,13.66,13.67,13.61,13.61,281300.0,11.9034,11.9121,11.8599,11.8599,281300.0
2010-04-19 13:40:00,13.61,13.65,13.61,13.63,76300.0,11.8599,11.8947,11.8599,11.8773,76300.0
2010-04-19 13:50:00,13.63,13.64,13.6,13.61,95000.0,11.8773,11.886,11.8511,11.8599,95000.0
2010-04-19 14:00:00,13.61,13.67,13.59,13.66,158000.0,11.8599,11.9121,11.8424,11.9034,158000.0
2010-04-19 14:10:00,13.65,13.71,13.65,13.7,146500.0,11.8947,11.947,11.8947,11.9383,146500.0
2010-04-19 14:20:00,13.69,13.74,13.68,13.73,117500.0,11.9296,11.9731,11.9208,11.9644,117500.0
2010-04-19 14:30:00,13.74,13.78,13.73,13.75,225700.0,11.9731,12.008,11.9644,11.9818,225700.0
2010-04-19 14:40:00,13.76,13.78,13.73,13.73,235700.0,11.9906,12.008,11.9644,11.9644,235700.0
2010-04-19 14:50:00,13.73,13.8,13.73,13.77,597600.0,11.9644,12.0254,11.9644,11.9993,597600.0
2010-04-19 15:00:00,13.77,13.82,13.75,13.76,327000.0,11.9993,12.0428,11.9818,11.9906,327000.0
2010-04-19 15:10:00,13.76,13.87,13.76,13.83,757500.0,11.9906,12.0864,11.9906,12.0516,757500.0
2010-04-19 15:20:00,13.84,13.86,13.81,13.83,205500.0,12.0603,12.0777,12.0341,12.0516,205500.0
2010-04-19 15:30:00,13.84,13.84,13.76,13.78,389400.0,12.0603,12.0603,11.9906,12.008,389400.0
2010-04-19 15:40:00,13.78,13.83,13.76,13.8,311900.0,12.008,12.0516,11.9906,12.0254,311900.0
2010-04-19 15:50:00,13.8,13.82,13.74,13.76,674100.0,12.0254,12.0428,11.9731,11.9906,674100.0
2010-04-20 09:30:00,13.82,13.94,13.8,13.92,435500.0,12.0428,12.1474,12.0254,12.13,435500.0
2010-04-20 09:40:00,13.92,13.95,13.88,13.89,390200.0,12.13,12.1561,12.0951,12.1038,390200.0
2010-04-20 09:50:00,13.88,13.89,13.75,13.76,321700.0,12.0951,12.1038,11.9818,11.9906,321700.0
2010-04-20 10:00:00,13.75,13.78,13.66,13.67,399700.0,11.9818,12.008,11.9034,11.9121,399700.0
2010-04-20 10:10:00,13.66,13.67,13.54,13.54,594100.0,11.9034,11.9121,11.7989,11.7989,594100.0
2010-04-20 10:20:00,13.54,13.64,13.5,13.6,504300.0,11.7989,11.886,11.764,11.8511,504300.0
2010-04-20 10:30:00,13.6,13.67,13.57,13.64,569200.0,11.8511,11.9121,11.825,11.886,569200.0
2010-04-20 10:40:00,13.64,13.68,13.6,13.6,291900.0,11.886,11.9208,11.8511,11.8511,291900.0
2010-04-20 10:50:00,13.6,13.64,13.58,13.6,259300.0,11.8511,11.886,11.8337,11.8511,259300.0
2010-04-20 11:00:00,13.6,13.62,13.57,13.59,357400.0,11.8511,11.8686,11.825,11.8424,357400.0
2010-04-20 11:10:00,13.59,13.61,13.56,13.59,316500.0,11.8424,11.8599,11.8163,11.8424,316500.0
2010-04-20 11:20:00,13.59,13.67,13.58,13.62,269000.0,11.8424,11.9121,11.8337,11.8686,269000.0
2010-04-20 11:30:00,13.62,13.62,13.56,13.59,296700.0,11.8686,11.8686,11.8163,11.8424,296700.0
2010-04-20 11:40:00,13.58,13.59,13.53,13.53,169700.0,11.8337,11.8424,11.7901,11.7901,169700.0
2010-04-20 11:50:00,13.53,13.55,13.51,13.52,328800.0,11.7901,11.8076,11.7727,11.7814,328800.0
2010-04-20 12:00:00,13.52,13.58,13.51,13.58,242200.0,11.7814,11.8337,11.7727,11.8337,242200.0
2010-04-20 12:10:00,13.58,13.59,13.57,13.59,149500.0,11.8337,11.8424,11.825,11.8424,149500.0
2010-04-20 12:20:00,13.59,13.61,13.58,13.6,276500.0,11.8424,11.8599,11.8337,11.8511,276500.0
2010-04-20 12:30:00,13.61,13.63,13.59,13.6,183800.0,11.8599,11.8773,11.8424,11.8511,183800.0
2010-04-20 12:40:00,13.6,13.61,13.55,13.55,151100.0,11.8511,11.8599,11.8076,11.8076,151100.0
2010-04-20 12:50:00,13.56,13.59,13.56,13.56,209200.0,11.8163,11.8424,11.8163,11.8163,209200.0
2010-04-20 13:00:00,13.56,13.62,13.56,13.62,169400.0,11.8163,11.8686,11.8163,11.8686,169400.0
2010-04-20 13:10:00,13.61,13.64,13.61,13.64,104300.0,11.8599,11.886,11.8599,11.886,104300.0
2010-04-20 13:20:00,13.64,13.67,13.63,13.64,154800.0,11.886,11.9121,11.8773,11.886,154800.0
2010-04-20 13:30:00,13.63,13.65,13.6,13.6,125300.0,11.8773,11.8947,11.8511,11.8511,125300.0
2010-04-20 13:40:00,13.6,13.61,13.6,13.61,111800.0,11.8511,11.8599,11.8511,11.8599,111800.0
2010-04-20 13:50:00,13.61,13.63,13.58,13.61,191500.0,11.8599,11.8773,11.8337,11.8599,191500.0
2010-04-20 14:00:00,13.6,13.63,13.6,13.61,228000.0,11.8511,11.8773,11.8511,11.8599,228000.0
2010-04-20 14:10:00,13.6,13.64,13.6,13.61,114700.0,11.8511,11.886,11.8511,11.8599,114700.0
2010-04-20 14:20:00,13.61,13.64,13.6,13.62,99400.0,11.8599,11.886,11.8511,11.8686,99400.0
2010-04-20 14:30:00,13.63,13.65,13.6,13.65,155400.0,11.8773,11.8947,11.8511,11.8947,155400.0
2010-04-20 14:40:00,13.65,13.69,13.64,13.68,209300.0,11.8947,11.9296,11.886,11.9208,209300.0
2010-04-20 14:50:00,13.68,13.72,13.67,13.71,174900.0,11.9208,11.9557,11.9121,11.947,174900.0
2010-04-20 15:00:00,13.7,13.72,13.69,13.71,142500.0,11.9383,11.9557,11.9296,11.947,142500.0
2010-04-20 15:10:00,13.71,13.73,13.7,13.73,89800.0,11.947,11.9644,11.9383,11.9644,89800.0
2010-04-20 15:20:00,13.73,13.73,13.69,13.72,163900.0,11.9644,11.9644,11.9296,11.9557,163900.0
2010-04-20 15:30:00,13.71,13.75,13.7,13.73,399400.0,11.947,11.9818,11.9383,11.9644,399400.0
2010-04-20 15:40:00,13.73,13.75,13.71,13.74,250500.0,11.9644,11.9818,11.947,11.9731,250500.0
2010-04-20 15:50:00,13.74,13.76,13.72,13.76,508800.0,11.9731,11.9906,11.9557,11.9906,508800.0
2010-04-21 09:30:00,13.82,13.82,13.66,13.71,300500.0,12.0428,12.0428,11.9034,11.947,300500.0
2010-04-21 09:40:00,13.71,13.74,13.65,13.69,210300.0,11.947,11.9731,11.8947,11.9296,210300.0
2010-04-21 09:50:00,13.69,13.7,13.61,13.67,199600.0,11.9296,11.9383,11.8599,11.9121,199600.0
2010-04-21 10:00:00,13.67,13.71,13.63,13.68,401400.0,11.9121,11.947,11.8773,11.9208,401400.0
2010-04-21 10:10:00,13.68,13.68,13.61,13.61,252400.0,11.9208,11.9208,11.8599,11.8599,252400.0
2010-04-21 10:20:00,13.62,13.71,13.61,13.67,384600.0,11.8686,11.947,11.8599,11.9121,384600.0
2010-04-21 10:30:00,13.67,13.71,13.67,13.68,201800.0,11.9121,11.947,11.9121,11.9208,201800.0
2010-04-21 10:40:00,13.68,13.71,13.68,13.69,181800.0,11.9208,11.947,11.9208,11.9296,181800.0
2010-04-21 10:50:00,13.69,13.7,13.66,13.68,323100.0,11.9296,11.9383,11.9034,11.9208,323100.0
2010-04-21 11:00:00,13.68,13.7,13.64,13.65,290800.0,11.9208,11.9383,11.886,11.8947,290800.0
2010-04-21 11:10:00,13.65,13.69,13.61,13.68,274700.0,11.8947,11.9296,11.8599,11.9208,274700.0
2010-04-21 11:20:00,13.68,13.69,13.58,13.58,293800.0,11.9208,11.9296,11.8337,11.8337,293800.0
2010-04-21 11:30:00,13.58,13.58,13.52,13.57,406400.0,11.8337,11.8337,11.7814,11.825,406400.0
2010-04-21 11:40:00,13.57,13.57,13.52,13.52,288100.0,11.825,11.825,11.7814,11.7814,288100.0
2010-04-21 11:50:00,13.52,13.56,13.5,13.55,264300.0,11.7814,11.8163,11.764,11.8076,264300.0
2010-04-21 12:00:00,13.55,13.59,13.55,13.57,179600.0,11.8076,11.8424,11.8076,11.825,179600.0
2010-04-21 12:10:00,13.57,13.6,13.57,13.6,142300.0,11.825,11.8511,11.825,11.8511,142300.0
2010-04-21 12:20:00,13.6,13.65,13.59,13.6,314600.0,11.8511,11.8947,11.8424,11.8511,314600.0
2010-04-21 12:30:00,13.6,13.65,13.59,13.64,215400.0,11.8511,11.8947,11.8424,11.886,215400.0
2010-04-21 12:40:00,13.63,13.64,13.58,13.6,270800.0,11.8773,11.886,11.8337,11.8511,270800.0
2010-04-21 12:50:00,13.61,13.69,13.6,13.69,281700.0,11.8599,11.9296,11.8511,11.9296,281700.0
2010-04-21 13:00:00,13.69,13.69,13.64,13.64,92900.0,11.9296,11.9296,11.886,11.886,92900.0
2010-04-21 13:10:00,13.64,13.65,13.6,13.61,142600.0,11.886,11.8947,11.8511,11.8599,142600.0
2010-04-21 13:20:00,13.6,13.61,13.57,13.58,103800.0,11.8511,11.8599,11.825,11.8337,103800.0
2010-04-21 13:30:00,13.58,13.58,13.55,13.56,103200.0,11.8337,11.8337,11.8076,11.8163,103200.0
2010-04-21 13:40:00,13.56,13.58,13.53,13.55,145400.0,11.8163,11.8337,11.7901,11.8076,145400.0
2010-04-21 13:50:00,13.54,13.62,13.54,13.62,106300.0,11.7989,11.8686,11.7989,11.8686,106300.0
2010-04-21 14:00:00,13.62,13.62,13.54,13.55,125900.0,11.8686,11.8686,11.7989,11.8076,125900.0
2010-04-21 14:10:00,13.54,13.57,13.51,13.52,175000.0,11.7989,11.825,11.7727,11.7814,175000.0
2010-04-21 14:20:00,13.51,13.53,13.5,13.5,164400.0,11.7727,11.7901,11.764,11.764,164400.0
2010-04-21 14:30:00,13.51,13.54,13.46,13.54,310700.0,11.7727,11.7989,11.7291,11.7989,310700.0
2010-04-21 14:40:00,13.54,13.54,13.5,13.52,127900.0,11.7989,11.7989,11.764,11.7814,127900.0
2010-04-21 14:50:00,13.51,13.53,13.46,13.47,184800.0,11.7727,11.7901,11.7291,11.7379,184800.0
2010-04-21 15:00:00,13.48,13.5,13.44,13.44,196800.0,11.7466,11.764,11.7117,11.7117,196800.0
2010-04-21 15:10:00,13.44,13.45,13.4,13.41,321200.0,11.7117,11.7204,11.6769,11.6856,321200.0
2010-04-21 15:20:00,13.4,13.42,13.4,13.4,291400.0,11.6769,11.6943,11.6769,11.6769,291400.0
2010-04-21 15:30:00,13.4,13.54,13.4,13.53,447800.0,11.6769,11.7989,11.6769,11.7901,447800.0
2010-04-21 15:40:00,13.54,13.57,13.5,13.53,651000.0,11.7989,11.825,11.764,11.7901,651000.0
2010-04-21 15:50:00,13.53,13.6,13.52,13.58,775900.0,11.7901,11.8511,11.7814,11.8337,775900.0
2010-04-22 09:30:00,13.56,13.56,13.29,13.38,391500.0,11.8163,11.8163,11.581,11.6594,391500.0
2010-04-22 09:40:00,13.37,13.37,13.22,13.24,558600.0,11.6507,11.6507,11.52,11.5374,558600.0
2010-04-22 09:50:00,13.24,13.35,13.23,13.33,580100.0,11.5374,11.6333,11.5287,11.6159,580100.0
2010-04-22 10:00:00,13.33,13.41,13.31,13.4,208900.0,11.6159,11.6856,11.5984,11.6769,208900.0
2010-04-22 10:10:00,13.4,13.65,13.4,13.5,750800.0,11.6769,11.8947,11.6769,11.764,750800.0
2010-04-22 10:20:00,13.5,13.52,13.37,13.48,530000.0,11.764,11.7814,11.6507,11.7466,530000.0
2010-04-22 10:30:00,13.48,13.51,13.4,13.42,529600.0,11.7466,11.7727,11.6769,11.6943,529600.0
2010-04-22 10:40:00,13.42,13.68,13.42,13.67,918300.0,11.6943,11.9208,11.6943,11.9121,918300.0
2010-04-22 10:50:00,13.67,13.67,13.49,13.53,545100.0,11.9121,11.9121,11.7553,11.7901,545100.0
2010-04-22 11:00:00,13.52,13.52,13.44,13.49,285700.0,11.7814,11.7814,11.7117,11.7553,285700.0
2010-04-22 11:10:00,13.49,13.51,13.37,13.38,302900.0,11.7553,11.7727,11.6507,11.6594,302900.0
2010-04-22 11:20:00,13.39,13.4,13.33,13.34,234200.0,11.6681,11.6769,11.6159,11.6246,234200.0
2010-04-22 11:30:00,13.34,13.34,13.29,13.32,202100.0,11.6246,11.6246,11.581,11.6071,202100.0
2010-04-22 11:40:00,13.33,13.33,13.3,13.31,133200.0,11.6159,11.6159,11.5897,11.5984,133200.0
2010-04-22 11:50:00,13.31,13.32,13.25,13.32,217200.0,11.5984,11.6071,11.5461,11.6071,217200.0
2010-04-22 12:00:00,13.32,13.36,13.29,13.36,155800.0,11.6071,11.642,11.581,11.642,155800.0
2010-04-22 12:10:00,13.35,13.39,13.34,13.36,284000.0,11.6333,11.6681,11.6246,11.642,284000.0
2010-04-22 12:20:00,13.36,13.42,13.36,13.41,64700.0,11.642,11.6943,11.642,11.6856,64700.0
2010-04-22 12:30:00,13.41,13.48,13.4,13.45,305200.0,11.6856,11.7466,11.6769,11.7204,305200.0
2010-04-22 12:40:00,13.44,13.51,13.42,13.46,236600.0,11.7117,11.7727,11.6943,11.7291,236600.0
2010-04-22 12:50:00,13.46,13.47,13.4,13.43,126100.0,11.7291,11.7379,11.6769,11.703,126100.0
2010-04-22 13:00:00,13.43,13.45,13.39,13.42,173100.0,11.703,11.7204,11.6681,11.6943,173100.0
2010-04-22 13:10:00,13.42,13.53,13.41,13.44,185200.0,11.6943,11.7901,11.6856,11.7117,185200.0
2010-04-22 13:20:00,13.44,13.46,13.42,13.45,105900.0,11.7117,11.7291,11.6943,11.7204,105900.0
2010-04-22 13:30:00,13.43,13.43,13.4,13.42,118200.0,11.703,11.703,11.6769,11.6943,118200.0
2010-04-22 13:40:00,13.41,13.44,13.41,13.43,44300.0,11.6856,11.7117,11.6856,11.703,44300.0
2010-04-22 13:50:00,13.42,13.52,13.4,13.5,264600.0,11.6943,11.7814,11.6769,11.764,264600.0
2010-04-22 14:00:00,13.5,13.51,13.48,13.5,162200.0,11.764,11.7727,11.7466,11.764,162200.0
2010-04-22 14:10:00,13.49,13.58,13.42,13.47,212900.0,11.7553,11.8337,11.6943,11.7379,212900.0
2010-04-22 14:20:00,13.46,13.52,13.44,13.51,125800.0,11.7291,11.7814,11.7117,11.7727,125800.0
2010-04-22 14:30:00,13.51,13.51,13.42,13.44,259400.0,11.7727,11.7727,11.6943,11.7117,259400.0
2010-04-22 14:40:00,13.45,13.45,13.4,13.42,221800.0,11.7204,11.7204,11.6769,11.6943,221800.0
2010-04-22 14:50:00,13.42,13.43,13.37,13.41,233700.0,11.6943,11.703,11.6507,11.6856,233700.0
2010-04-22 15:00:00,13.4,13.43,13.4,13.42,145100.0,11.6769,11.703,11.6769,11.6943,145100.0
2010-04-22 15:10:00,13.41,13.45,13.37,13.43,388300.0,11.6856,11.7204,11.6507,11.703,388300.0
2010-04-22 15:20:00,13.44,13.47,13.4,13.41,271100.0,11.7117,11.7379,11.6769,11.6856,271100.0
2010-04-22 15:30:00,13.41,13.42,13.37,13.38,221300.0,11.6856,11.6943,11.6507,11.6594,221300.0
2010-04-22 15:40:00,13.37,13.43,13.36,13.43,322000.0,11.6507,11.703,11.642,11.703,322000.0
2010-04-22 15:50:00,13.43,13.46,13.4,13.43,547800.0,11.703,11.7291,11.6769,11.703,547800.0
2010-04-23 09:30:00,13.48,13.6,13.45,13.53,352600.0,11.7466,11.8511,11.7204,11.7901,352600.0
2010-04-23 09:40:00,13.53,13.59,13.49,13.52,315200.0,11.7901,11.8424,11.7553,11.7814,315200.0
2010-04-23 09:50:00,13.51,13.62,13.51,13.62,181000.0,11.7727,11.8686,11.7727,11.8686,181000.0
2010-04-23 10:00:00,13.62,13.65,13.61,13.64,310700.0,11.8686,11.8947,11.8599,11.886,310700.0
2010-04-23 10:10:00,13.64,13.73,13.64,13.69,283800.0,11.886,11.9644,11.886,11.9296,283800.0
2010-04-23 10:20:00,13.7,13.74,13.69,13.69,219500.0,11.9383,11.9731,11.9296,11.9296,219500.0
2010-04-23 10:30:00,13.69,13.7,13.62,13.69,159400.0,11.9296,11.9383,11.8686,11.9296,159400.0
2010-04-23 10:40:00,13.69,13.74,13.68,13.71,152300.0,11.9296,11.9731,11.9208,11.947,152300.0
2010-04-23 10:50:00,13.71,13.74,13.71,13.73,180600.0,11.947,11.9731,11.947,11.9644,180600.0
2010-04-23 11:00:00,13.72,13.73,13.63,13.64,219600.0,11.9557,11.9644,11.8773,11.886,219600.0
2010-04-23 11:10:00,13.65,13.75,13.64,13.75,158900.0,11.8947,11.9818,11.886,11.9818,158900.0
2010-04-23 11:20:00,13.75,13.75,13.69,13.71,155900.0,11.9818,11.9818,11.9296,11.947,155900.0
2010-04-23 11:30:00,13.7,13.72,13.65,13.71,326100.0,11.9383,11.9557,11.8947,11.947,326100.0
2010-04-23 11:40:00,13.7,13.72,13.65,13.66,269300.0,11.9383,11.9557,11.8947,11.9034,269300.0
2010-04-23 11:50:00,13.66,13.74,13.66,13.73,199900.0,11.9034,11.9731,11.9034,11.9644,199900.0
2010-04-23 12:00:00,13.74,13.75,13.72,13.74,267600.0,11.9731,11.9818,11.9557,11.9731,267600.0
2010-04-23 12:10:00,13.73,13.79,13.73,13.77,327500.0,11.9644,12.0167,11.9644,11.9993,327500.0
2010-04-23 12:20:00,13.76,13.8,13.76,13.79,272200.0,11.9906,12.0254,11.9906,12.0167,272200.0
2010-04-23 12:30:00,13.79,13.8,13.77,13.78,151100.0,12.0167,12.0254,11.9993,12.008,151100.0
2010-04-23 12:40:00,13.78,13.84,13.78,13.84,486500.0,12.008,12.0603,12.008,12.0603,486500.0
2010-04-23 12:50:00,13.83,13.89,13.83,13.89,404700.0,12.0516,12.1038,12.0516,12.1038,404700.0
2010-04-23 13:00:00,13.89,13.91,13.88,13.9,366700.0,12.1038,12.1213,12.0951,12.1126,366700.0
2010-04-23 13:10:00,13.9,13.94,13.86,13.87,228200.0,12.1126,12.1474,12.0777,12.0864,228200.0
2010-04-23 13:20:00,13.87,13.89,13.87,13.88,128300.0,12.0864,12.1038,12.0864,12.0951,128300.0
2010-04-23 13:30:00,13.87,13.88,13.77,13.77,200000.0,12.0864,12.0951,11.9993,11.9993,200000.0
2010-04-23 13:40:00,13.78,13.85,13.77,13.84,149400.0,12.008,12.069,11.9993,12.0603,149400.0
2010-04-23 13:50:00,13.84,13.84,13.8,13.81,114300.0,12.0603,12.0603,12.0254,12.0341,114300.0
2010-04-23 14:00:00,13.81,13.86,13.8,13.83,154100.0,12.0341,12.0777,12.0254,12.0516,154100.0
2010-04-23 14:10:00,13.83,13.88,13.83,13.88,86600.0,12.0516,12.0951,12.0516,12.0951,86600.0
2010-04-23 14:20:00,13.88,13.92,13.87,13.91,144900.0,12.0951,12.13,12.0864,12.1213,144900.0
2010-04-23 14:30:00,13.92,13.95,13.91,13.93,191300.0,12.13,12.1561,12.1213,12.1387,191300.0
2010-04-23 14:40:00,13.94,13.95,13.92,13.93,176000.0,12.1474,12.1561,12.13,12.1387,176000.0
2010-04-23 14:50:00,13.94,13.97,13.92,13.95,312600.0,12.1474,12.1736,12.13,12.1561,312600.0
2010-04-23 15:00:00,13.95,13.96,13.88,13.9,219500.0,12.1561,12.1648,12.0951,12.1126,219500.0
2010-04-23 15:10:00,13.91,13.93,13.9,13.91,133500.0,12.1213,12.1387,12.1126,12.1213,133500.0
2010-04-23 15:20:00,13.91,13.92,13.89,13.91,162100.0,12.1213,12.13,12.1038,12.1213,162100.0
2010-04-23 15:30:00,13.92,13.94,13.9,13.94,245300.0,12.13,12.1474,12.1126,12.1474,245300.0
2010-04-23 15:40:00,13.93,13.97,13.92,13.97,468500.0,12.1387,12.1736,12.13,12.1736,468500.0
2010-04-23 15:50:00,13.97,13.97,13.93,13.95,550300.0,12.1736,12.1736,12.1387,12.1561,550300.0
2010-04-26 09:30:00,13.89,13.97,13.89,13.93,352700.0,12.1038,12.1736,12.1038,12.1387,352700.0
2010-04-26 09:40:00,13.93,13.95,13.83,13.83,356100.0,12.1387,12.1561,12.0516,12.0516,356100.0
2010-04-26 09:50:00,13.83,13.85,13.81,13.83,411500.0,12.0516,12.069,12.0341,12.0516,411500.0
2010-04-26 10:00:00,13.83,13.83,13.78,13.8,425900.0,12.0516,12.0516,12.008,12.0254,425900.0
2010-04-26 10:10:00,13.8,13.81,13.73,13.74,606200.0,12.0254,12.0341,11.9644,11.9731,606200.0
2010-04-26 10:20:00,13.73,13.77,13.7,13.72,402600.0,11.9644,11.9993,11.9383,11.9557,402600.0
2010-04-26 10:30:00,13.71,13.73,13.57,13.6,622900.0,11.947,11.9644,11.825,11.8511,622900.0
2010-04-26 10:40:00,13.6,13.65,13.56,13.65,616300.0,11.8511,11.8947,11.8163,11.8947,616300.0
2010-04-26 10:50:00,13.65,13.77,13.65,13.73,348100.0,11.8947,11.9993,11.8947,11.9644,348100.0
2010-04-26 11:00:00,13.72,13.73,13.66,13.69,676500.0,11.9557,11.9644,11.9034,11.9296,676500.0
2010-04-26 11:10:00,13.68,13.69,13.6,13.61,386300.0,11.9208,11.9296,11.8511,11.8599,386300.0
2010-04-26 11:20:00,13.61,13.64,13.59,13.62,374600.0,11.8599,11.886,11.8424,11.8686,374600.0
2010-04-26 11:30:00,13.61,13.66,13.59,13.66,244000.0,11.8599,11.9034,11.8424,11.9034,244000.0
2010-04-26 11:40:00,13.67,13.7,13.66,13.7,233600.0,11.9121,11.9383,11.9034,11.9383,233600.0
2010-04-26 11:50:00,13.7,13.7,13.65,13.67,189300.0,11.9383,11.9383,11.8947,11.9121,189300.0
2010-04-26 12:00:00,13.66,13.67,13.6,13.61,314200.0,11.9034,11.9121,11.8511,11.8599,314200.0
2010-04-26 12:10:00,13.61,13.63,13.61,13.61,518600.0,11.8599,11.8773,11.8599,11.8599,518600.0
2010-04-26 12:20:00,13.62,13.65,13.61,13.64,265000.0,11.8686,11.8947,11.8599,11.886,265000.0
2010-04-26 12:30:00,13.63,13.67,13.63,13.63,389300.0,11.8773,11.9121,11.8773,11.8773,389300.0
2010-04-26 12:40:00,13.64,13.66,13.63,13.64,181000.0,11.886,11.9034,11.8773,11.886,181000.0
2010-04-26 12:50:00,13.64,13.65,13.62,13.65,196200.0,11.886,11.8947,11.8686,11.8947,196200.0
2010-04-26 13:00:00,13.65,13.67,13.65,13.66,201400.0,11.8947,11.9121,11.8947,11.9034,201400.0
2010-04-26 13:10:00,13.66,13.69,13.64,13.68,139400.0,11.9034,11.9296,11.886,11.9208,139400.0
2010-04-26 13:20:00,13.68,13.71,13.67,13.7,134700.0,11.9208,11.947,11.9121,11.9383,134700.0
2010-04-26 13:30:00,13.7,13.71,13.66,13.66,151300.0,11.9383,11.947,11.9034,11.9034,151300.0
2010-04-26 13:40:00,13.66,13.67,13.65,13.67,102600.0,11.9034,11.9121,11.8947,11.9121,102600.0
2010-04-26 13:50:00,13.66,13.67,13.61,13.61,190200.0,11.9034,11.9121,11.8599,11.8599,190200.0
2010-04-26 14:00:00,13.61,13.61,13.55,13.56,305900.0,11.8599,11.8599,11.8076,11.8163,305900.0
2010-04-26 14:10:00,13.56,13.61,13.53,13.59,443800.0,11.8163,11.8599,11.7901,11.8424,443800.0
2010-04-26 14:20:00,13.58,13.62,13.57,13.6,294700.0,11.8337,11.8686,11.825,11.8511,294700.0
2010-04-26 14:30:00,13.6,13.62,13.6,13.61,131200.0,11.8511,11.8686,11.8511,11.8599,131200.0
2010-04-26 14:40:00,13.61,13.63,13.59,13.62,212800.0,11.8599,11.8773,11.8424,11.8686,212800.0
2010-04-26 14:50:00,13.62,13.63,13.6,13.63,172700.0,11.8686,11.8773,11.8511,11.8773,172700.0
2010-04-26 15:00:00,13.63,13.65,13.6,13.61,617300.0,11.8773,11.8947,11.8511,11.8599,617300.0
2010-04-26 15:10:00,13.61,13.61,13.59,13.59,452300.0,11.8599,11.8599,11.8424,11.8424,452300.0
2010-04-26 15:20:00,13.6,13.6,13.55,13.59,378500.0,11.8511,11.8511,11.8076,11.8424,378500.0
2010-04-26 15:30:00,13.59,13.62,13.57,13.57,691400.0,11.8424,11.8686,11.825,11.825,691400.0
2010-04-26 15:40:00,13.58,13.6,13.56,13.57,334600.0,11.8337,11.8511,11.8163,11.825,334600.0
2010-04-26 15:50:00,13.58,13.58,13.56,13.57,665400.0,11.8337,11.8337,11.8163,11.825,665400.0
2010-04-27 09:30:00,13.6,13.6,13.5,13.51,200800.0,11.8511,11.8511,11.764,11.7727,200800.0
2010-04-27 09:40:00,13.51,13.55,13.46,13.48,223300.0,11.7727,11.8076,11.7291,11.7466,223300.0
2010-04-27 09:50:00,13.47,13.5,13.42,13.44,186400.0,11.7379,11.764,11.6943,11.7117,186400.0
2010-04-27 10:00:00,13.44,13.47,13.4,13.44,341000.0,11.7117,11.7379,11.6769,11.7117,341000.0
2010-04-27 10:10:00,13.44,13.45,13.41,13.44,204100.0,11.7117,11.7204,11.6856,11.7117,204100.0
2010-04-27 10:20:00,13.44,13.52,13.44,13.51,332100.0,11.7117,11.7814,11.7117,11.7727,332100.0
2010-04-27 10:30:00,13.51,13.57,13.5,13.57,339800.0,11.7727,11.825,11.764,11.825,339800.0
2010-04-27 10:40:00,13.57,13.58,13.53,13.58,297900.0,11.825,11.8337,11.7901,11.8337,297900.0
2010-04-27 10:50:00,13.58,13.61,13.55,13.56,415500.0,11.8337,11.8599,11.8076,11.8163,415500.0
2010-04-27 11:00:00,13.55,13.56,13.52,13.53,272800.0,11.8076,11.8163,11.7814,11.7901,272800.0
2010-04-27 11:10:00,13.52,13.52,13.41,13.46,387400.0,11.7814,11.7814,11.6856,11.7291,387400.0
2010-04-27 11:20:00,13.46,13.49,13.29,13.3,589400.0,11.7291,11.7553,11.581,11.5897,589400.0
2010-04-27 11:30:00,13.29,13.37,13.25,13.33,501700.0,11.581,11.6507,11.5461,11.6159,501700.0
2010-04-27 11:40:00,13.33,13.41,13.33,13.39,411900.0,11.6159,11.6856,11.6159,11.6681,411900.0
2010-04-27 11:50:00,13.39,13.44,13.39,13.42,330000.0,11.6681,11.7117,11.6681,11.6943,330000.0
2010-04-27 12:00:00,13.41,13.47,13.41,13.45,203400.0,11.6856,11.7379,11.6856,11.7204,203400.0
2010-04-27 12:10:00,13.45,13.46,13.39,13.44,281400.0,11.7204,11.7291,11.6681,11.7117,281400.0
2010-04-27 12:20:00,13.44,13.48,13.44,13.47,262500.0,11.7117,11.7466,11.7117,11.7379,262500.0
2010-04-27 12:30:00,13.46,13.51,13.45,13.51,197800.0,11.7291,11.7727,11.7204,11.7727,197800.0
2010-04-27 12:40:00,13.51,13.55,13.5,13.53,206200.0,11.7727,11.8076,11.764,11.7901,206200.0
2010-04-27 12:50:00,13.53,13.54,13.49,13.5,297100.0,11.7901,11.7989,11.7553,11.764,297100.0
2010-04-27 13:00:00,13.51,13.56,13.5,13.51,738400.0,11.7727,11.8163,11.764,11.7727,738400.0
2010-04-27 13:10:00,13.52,13.55,13.5,13.55,473000.0,11.7814,11.8076,11.764,11.8076,473000.0
2010-04-27 13:20:00,13.55,13.55,13.51,13.53,319800.0,11.8076,11.8076,11.7727,11.7901,319800.0
2010-04-27 13:30:00,13.52,13.54,13.5,13.52,233300.0,11.7814,11.7989,11.764,11.7814,233300.0
2010-04-27 13:40:00,13.51,13.53,13.48,13.52,301800.0,11.7727,11.7901,11.7466,11.7814,301800.0
2010-04-27 13:50:00,13.53,13.55,13.51,13.53,389400.0,11.7901,11.8076,11.7727,11.7901,389400.0
2010-04-27 14:00:00,13.52,13.53,13.46,13.49,279300.0,11.7814,11.7901,11.7291,11.7553,279300.0
2010-04-27 14:10:00,13.48,13.49,13.43,13.43,211400.0,11.7466,11.7553,11.703,11.703,211400.0
2010-04-27 14:20:00,13.43,13.44,13.41,13.42,182100.0,11.703,11.7117,11.6856,11.6943,182100.0
2010-04-27 14:30:00,13.43,13.43,13.35,13.35,220600.0,11.703,11.703,11.6333,11.6333,220600.0
2010-04-27 14:40:00,13.35,13.37,13.34,13.36,178300.0,11.6333,11.6507,11.6246,11.642,178300.0
2010-04-27 14:50:00,13.35,13.36,13.31,13.33,204300.0,11.6333,11.642,11.5984,11.6159,204300.0
2010-04-27 15:00:00,13.33,13.4,13.32,13.39,289100.0,11.6159,11.6769,11.6071,11.6681,289100.0
2010-04-27 15:10:00,13.39,13.4,13.34,13.35,278300.0,11.6681,11.6769,11.6246,11.6333,278300.0
2010-04-27 15:20:00,13.34,13.36,13.32,13.33,349100.0,11.6246,11.642,11.6071,11.6159,349100.0
2010-04-27 15:30:00,13.34,13.34,13.28,13.28,234900.0,11.6246,11.6246,11.5723,11.5723,234900.0
2010-04-27 15:40:00,13.28,13.28,13.18,13.18,612700.0,11.5723,11.5723,11.4851,11.4851,612700.0
2010-04-27 15:50:00,13.19,13.21,13.14,13.18,1037600.0,11.4939,11.5113,11.4503,11.4851,1037600.0
2010-04-28 09:30:00,13.28,13.38,13.22,13.32,359200.0,11.5723,11.6594,11.52,11.6071,359200.0
2010-04-28 09:40:00,13.31,13.38,13.31,13.35,263300.0,11.5984,11.6594,11.5984,11.6333,263300.0
2010-04-28 09:50:00,13.36,13.36,13.25,13.29,316200.0,11.642,11.642,11.5461,11.581,316200.0
2010-04-28 10:00:00,13.28,13.31,13.2,13.22,272600.0,11.5723,11.5984,11.5026,11.52,272600.0
2010-04-28 10:10:00,13.21,13.21,13.14,13.19,420300.0,11.5113,11.5113,11.4503,11.4939,420300.0
2010-04-28 10:20:00,13.19,13.27,13.18,13.23,442100.0,11.4939,11.5636,11.4851,11.5287,442100.0
2010-04-28 10:30:00,13.23,13.25,13.15,13.19,303700.0,11.5287,11.5461,11.459,11.4939,303700.0
2010-04-28 10:40:00,13.2,13.27,13.19,13.25,282000.0,11.5026,11.5636,11.4939,11.5461,282000.0
2010-04-28 10:50:00,13.25,13.3,13.23,13.27,306900.0,11.5461,11.5897,11.5287,11.5636,306900.0
2010-04-28 11:00:00,13.27,13.28,13.24,13.26,250400.0,11.5636,11.5723,11.5374,11.5549,250400.0
2010-04-28 11:10:00,13.26,13.28,13.25,13.27,275500.0,11.5549,11.5723,11.5461,11.5636,275500.0
2010-04-28 11:20:00,13.28,13.3,13.22,13.26,381500.0,11.5723,11.5897,11.52,11.5549,381500.0
2010-04-28 11:30:00,13.26,13.27,13.12,13.22,378800.0,11.5549,11.5636,11.4329,11.52,378800.0
2010-04-28 11:40:00,13.22,13.25,13.21,13.23,343200.0,11.52,11.5461,11.5113,11.5287,343200.0
2010-04-28 11:50:00,13.23,13.27,13.22,13.24,258700.0,11.5287,11.5636,11.52,11.5374,258700.0
2010-04-28 12:00:00,13.23,13.23,13.18,13.22,148200.0,11.5287,11.5287,11.4851,11.52,148200.0
2010-04-28 12:10:00,13.22,13.24,13.2,13.24,168600.0,11.52,11.5374,11.5026,11.5374,168600.0
2010-04-28 12:20:00,13.23,13.27,13.22,13.24,191400.0,11.5287,11.5636,11.52,11.5374,191400.0
2010-04-28 12:30:00,13.24,13.25,13.23,13.24,78600.0,11.5374,11.5461,11.5287,11.5374,78600.0
2010-04-28 12:40:00,13.24,13.26,13.23,13.25,151200.0,11.5374,11.5549,11.5287,11.5461,151200.0
2010-04-28 12:50:00,13.24,13.27,13.24,13.24,132200.0,11.5374,11.5636,11.5374,11.5374,132200.0
2010-04-28 13:00:00,13.24,13.25,13.23,13.25,114800.0,11.5374,11.5461,11.5287,11.5461,114800.0
2010-04-28 13:10:00,13.24,13.25,13.24,13.25,19800.0,11.5374,11.5461,11.5374,11.5461,19800.0
2010-04-28 13:20:00,13.24,13.26,13.23,13.25,145500.0,11.5374,11.5549,11.5287,11.5461,145500.0
2010-04-28 13:30:00,13.24,13.27,13.24,13.24,130500.0,11.5374,11.5636,11.5374,11.5374,130500.0
2010-04-28 13:40:00,13.24,13.25,13.23,13.23,118100.0,11.5374,11.5461,11.5287,11.5287,118100.0
2010-04-28 13:50:00,13.23,13.27,13.23,13.27,541900.0,11.5287,11.5636,11.5287,11.5636,541900.0
2010-04-28 14:00:00,13.26,13.29,13.26,13.28,103600.0,11.5549,11.581,11.5549,11.5723,103600.0
2010-04-28 14:10:00,13.28,13.31,13.24,13.26,294200.0,11.5723,11.5984,11.5374,11.5549,294200.0
2010-04-28 14:20:00,13.27,13.33,13.25,13.29,180800.0,11.5636,11.6159,11.5461,11.581,180800.0
2010-04-28 14:30:00,13.28,13.3,13.27,13.29,290800.0,11.5723,11.5897,11.5636,11.581,290800.0
2010-04-28 14:40:00,13.29,13.29,13.18,13.19,348400.0,11.581,11.581,11.4851,11.4939,348400.0
2010-04-28 14:50:00,13.19,13.25,13.18,13.21,337100.0,11.4939,11.5461,11.4851,11.5113,337100.0
2010-04-28 15:00:00,13.2,13.22,13.18,13.18,305500.0,11.5026,11.52,11.4851,11.4851,305500.0
2010-04-28 15:10:00,13.18,13.2,13.15,13.2,262600.0,11.4851,11.5026,11.459,11.5026,262600.0
2010-04-28 15:20:00,13.19,13.24,13.19,13.24,218500.0,11.4939,11.5374,11.4939,11.5374,218500.0
2010-04-28 15:30:00,13.24,13.26,13.22,13.22,267000.0,11.5374,11.5549,11.52,11.52,267000.0
2010-04-28 15:40:00,13.22,13.24,13.2,13.2,510600.0,11.52,11.5374,11.5026,11.5026,510600.0
2010-04-28 15:50:00,13.2,13.24,13.2,13.23,658200.0,11.5026,11.5374,11.5026,11.5287,658200.0
2010-04-29 09:30:00,13.35,13.48,13.33,13.37,267200.0,11.6333,11.7466,11.6159,11.6507,267200.0
2010-04-29 09:40:00,13.36,13.42,13.36,13.41,215400.0,11.642,11.6943,11.642,11.6856,215400.0
2010-04-29 09:50:00,13.41,13.47,13.4,13.41,261400.0,11.6856,11.7379,11.6769,11.6856,261400.0
2010-04-29 10:00:00,13.4,13.41,13.32,13.33,225000.0,11.6769,11.6856,11.6071,11.6159,225000.0
2010-04-29 10:10:00,13.32,13.39,13.32,13.35,489900.0,11.6071,11.6681,11.6071,11.6333,489900.0
2010-04-29 10:20:00,13.35,13.43,13.34,13.43,304300.0,11.6333,11.703,11.6246,11.703,304300.0
2010-04-29 10:30:00,13.43,13.45,13.38,13.41,138500.0,11.703,11.7204,11.6594,11.6856,138500.0
2010-04-29 10:40:00,13.41,13.49,13.41,13.48,201500.0,11.6856,11.7553,11.6856,11.7466,201500.0
2010-04-29 10:50:00,13.48,13.52,13.48,13.51,254500.0,11.7466,11.7814,11.7466,11.7727,254500.0
2010-04-29 11:00:00,13.5,13.51,13.47,13.49,209900.0,11.764,11.7727,11.7379,11.7553,209900.0
2010-04-29 11:10:00,13.49,13.49,13.45,13.45,356000.0,11.7553,11.7553,11.7204,11.7204,356000.0
2010-04-29 11:20:00,13.45,13.48,13.44,13.48,214000.0,11.7204,11.7466,11.7117,11.7466,214000.0
2010-04-29 11:30:00,13.48,13.49,13.44,13.48,185500.0,11.7466,11.7553,11.7117,11.7466,185500.0
2010-04-29 11:40:00,13.47,13.5,13.46,13.47,152000.0,11.7379,11.764,11.7291,11.7379,152000.0
2010-04-29 11:50:00,13.47,13.5,13.46,13.48,126300.0,11.7379,11.764,11.7291,11.7466,126300.0
2010-04-29 12:00:00,13.48,13.52,13.47,13.52,122400.0,11.7466,11.7814,11.7379,11.7814,122400.0
2010-04-29 12:10:00,13.51,13.55,13.51,13.54,148100.0,11.7727,11.8076,11.7727,11.7989,148100.0
2010-04-29 12:20:00,13.55,13.55,13.5,13.51,268500.0,11.8076,11.8076,11.764,11.7727,268500.0
2010-04-29 12:30:00,13.51,13.54,13.5,13.52,141200.0,11.7727,11.7989,11.764,11.7814,141200.0
2010-04-29 12:40:00,13.52,13.57,13.51,13.51,199900.0,11.7814,11.825,11.7727,11.7727,199900.0
2010-04-29 12:50:00,13.51,13.57,13.51,13.56,77100.0,11.7727,11.825,11.7727,11.8163,77100.0
2010-04-29 13:00:00,13.56,13.59,13.55,13.58,156000.0,11.8163,11.8424,11.8076,11.8337,156000.0
2010-04-29 13:10:00,13.59,13.59,13.51,13.51,240700.0,11.8424,11.8424,11.7727,11.7727,240700.0
2010-04-29 13:20:00,13.51,13.51,13.48,13.48,255100.0,11.7727,11.7727,11.7466,11.7466,255100.0
2010-04-29 13:30:00,13.49,13.49,13.44,13.44,152900.0,11.7553,11.7553,11.7117,11.7117,152900.0
2010-04-29 13:40:00,13.45,13.45,13.41,13.42,163400.0,11.7204,11.7204,11.6856,11.6943,163400.0
2010-04-29 13:50:00,13.43,13.45,13.39,13.42,341600.0,11.703,11.7204,11.6681,11.6943,341600.0
2010-04-29 14:00:00,13.43,13.44,13.4,13.44,176700.0,11.703,11.7117,11.6769,11.7117,176700.0
2010-04-29 14:10:00,13.43,13.45,13.43,13.45,250400.0,11.703,11.7204,11.703,11.7204,250400.0
2010-04-29 14:20:00,13.45,13.45,13.42,13.42,326200.0,11.7204,11.7204,11.6943,11.6943,326200.0
2010-04-29 14:30:00,13.42,13.43,13.41,13.41,190100.0,11.6943,11.703,11.6856,11.6856,190100.0
2010-04-29 14:40:00,13.41,13.43,13.4,13.4,200000.0,11.6856,11.703,11.6769,11.6769,200000.0
2010-04-29 14:50:00,13.4,13.41,13.38,13.41,144100.0,11.6769,11.6856,11.6594,11.6856,144100.0
2010-04-29 15:00:00,13.41,13.41,13.37,13.4,202700.0,11.6856,11.6856,11.6507,11.6769,202700.0
2010-04-29 15:10:00,13.4,13.41,13.36,13.36,234900.0,11.6769,11.6856,11.642,11.642,234900.0
2010-04-29 15:20:00,13.36,13.4,13.35,13.38,170100.0,11.642,11.6769,11.6333,11.6594,170100.0
2010-04-29 15:30:00,13.39,13.42,13.37,13.41,249900.0,11.6681,11.6943,11.6507,11.6856,249900.0
2010-04-29 15:40:00,13.41,13.42,13.4,13.42,316700.0,11.6856,11.6943,11.6769,11.6943,316700.0
2010-04-29 15:50:00,13.42,13.42,13.39,13.41,835000.0,11.6943,11.6943,11.6681,11.6856,835000.0
2010-04-30 09:30:00,13.45,13.49,13.32,13.34,635300.0,11.7204,11.7553,11.6071,11.6246,635300.0
2010-04-30 09:40:00,13.34,13.41,13.34,13.39,381300.0,11.6246,11.6856,11.6246,11.6681,381300.0
2010-04-30 09:50:00,13.4,13.4,13.26,13.3,245800.0,11.6769,11.6769,11.5549,11.5897,245800.0
2010-04-30 10:00:00,13.31,13.37,13.3,13.36,208700.0,11.5984,11.6507,11.5897,11.642,208700.0
2010-04-30 10:10:00,13.36,13.38,13.3,13.31,356900.0,11.642,11.6594,11.5897,11.5984,356900.0
2010-04-30 10:20:00,13.31,13.36,13.31,13.36,208200.0,11.5984,11.642,11.5984,11.642,208200.0
2010-04-30 10:30:00,13.37,13.37,13.3,13.32,280200.0,11.6507,11.6507,11.5897,11.6071,280200.0
2010-04-30 10:40:00,13.32,13.38,13.31,13.37,189300.0,11.6071,11.6594,11.5984,11.6507,189300.0
2010-04-30 10:50:00,13.38,13.39,13.33,13.36,312200.0,11.6594,11.6681,11.6159,11.642,312200.0
2010-04-30 11:00:00,13.36,13.38,13.33,13.35,131000.0,11.642,11.6594,11.6159,11.6333,131000.0
2010-04-30 11:10:00,13.34,13.35,13.31,13.34,161100.0,11.6246,11.6333,11.5984,11.6246,161100.0
2010-04-30 11:20:00,13.34,13.35,13.3,13.31,213300.0,11.6246,11.6333,11.5897,11.5984,213300.0
2010-04-30 11:30:00,13.32,13.4,13.32,13.4,191400.0,11.6071,11.6769,11.6071,11.6769,191400.0
2010-04-30 11:40:00,13.39,13.42,13.37,13.37,312800.0,11.6681,11.6943,11.6507,11.6507,312800.0
2010-04-30 11:50:00,13.37,13.4,13.37,13.4,213200.0,11.6507,11.6769,11.6507,11.6769,213200.0
2010-04-30 12:00:00,13.39,13.4,13.36,13.37,82000.0,11.6681,11.6769,11.642,11.6507,82000.0
2010-04-30 12:10:00,13.37,13.38,13.32,13.34,85300.0,11.6507,11.6594,11.6071,11.6246,85300.0
2010-04-30 12:20:00,13.33,13.36,13.32,13.34,156400.0,11.6159,11.642,11.6071,11.6246,156400.0
2010-04-30 12:30:00,13.34,13.35,13.31,13.33,264000.0,11.6246,11.6333,11.5984,11.6159,264000.0
2010-04-30 12:40:00,13.33,13.33,13.32,13.33,59800.0,11.6159,11.6159,11.6071,11.6159,59800.0
2010-04-30 12:50:00,13.32,13.33,13.26,13.26,164300.0,11.6071,11.6159,11.5549,11.5549,164300.0
2010-04-30 13:00:00,13.26,13.28,13.26,13.27,117700.0,11.5549,11.5723,11.5549,11.5636,117700.0
2010-04-30 13:10:00,13.26,13.28,13.25,13.27,120100.0,11.5549,11.5723,11.5461,11.5636,120100.0
2010-04-30 13:20:00,13.27,13.28,13.25,13.27,119400.0,11.5636,11.5723,11.5461,11.5636,119400.0
2010-04-30 13:30:00,13.27,13.28,13.25,13.27,99900.0,11.5636,11.5723,11.5461,11.5636,99900.0
2010-04-30 13:40:00,13.27,13.3,13.26,13.3,94000.0,11.5636,11.5897,11.5549,11.5897,94000.0
2010-04-30 13:50:00,13.29,13.31,13.29,13.29,88700.0,11.581,11.5984,11.581,11.581,88700.0
2010-04-30 14:00:00,13.29,13.32,13.27,13.31,227100.0,11.581,11.6071,11.5636,11.5984,227100.0
2010-04-30 14:10:00,13.32,13.34,13.31,13.32,108400.0,11.6071,11.6246,11.5984,11.6071,108400.0
2010-04-30 14:20:00,13.32,13.33,13.32,13.33,71400.0,11.6071,11.6159,11.6071,11.6159,71400.0
2010-04-30 14:30:00,13.32,13.33,13.29,13.29,205500.0,11.6071,11.6159,11.581,11.581,205500.0
2010-04-30 14:40:00,13.29,13.29,13.26,13.28,125600.0,11.581,11.581,11.5549,11.5723,125600.0
2010-04-30 14:50:00,13.28,13.3,13.25,13.26,192700.0,11.5723,11.5897,11.5461,11.5549,192700.0
2010-04-30 15:00:00,13.25,13.28,13.24,13.26,145900.0,11.5461,11.5723,11.5374,11.5549,145900.0
2010-04-30 15:10:00,13.27,13.3,13.26,13.29,166200.0,11.5636,11.5897,11.5549,11.581,166200.0
2010-04-30 15:20:00,13.3,13.31,13.28,13.29,191700.0,11.5897,11.5984,11.5723,11.581,191700.0
2010-04-30 15:30:00,13.29,13.3,13.26,13.26,268700.0,11.581,11.5897,11.5549,11.5549,268700.0
2010-04-30 15:40:00,13.26,13.27,13.2,13.22,481200.0,11.5549,11.5636,11.5026,11.52,481200.0
2010-04-30 15:50:00,13.22,13.23,13.17,13.19,838300.0,11.52,11.5287,11.4764,11.4939,838300.0
2010-05-03 09:30:00,13.32,13.42,13.28,13.35,399600.0,11.6071,11.6943,11.5723,11.6333,399600.0
2010-05-03 09:40:00,13.35,13.41,13.32,13.35,264200.0,11.6333,11.6856,11.6071,11.6333,264200.0
2010-05-03 09:50:00,13.35,13.4,13.33,13.35,129900.0,11.6333,11.6769,11.6159,11.6333,129900.0
2010-05-03 10:00:00,13.34,13.35,13.26,13.33,258800.0,11.6246,11.6333,11.5549,11.6159,258800.0
2010-05-03 10:10:00,13.34,13.42,13.3,13.33,472200.0,11.6246,11.6943,11.5897,11.6159,472200.0
2010-05-03 10:20:00,13.32,13.33,13.24,13.25,535500.0,11.6071,11.6159,11.5374,11.5461,535500.0
2010-05-03 10:30:00,13.25,13.26,13.24,13.25,486800.0,11.5461,11.5549,11.5374,11.5461,486800.0
2010-05-03 10:40:00,13.25,13.26,13.22,13.25,611000.0,11.5461,11.5549,11.52,11.5461,611000.0
2010-05-03 10:50:00,13.25,13.26,13.2,13.23,385000.0,11.5461,11.5549,11.5026,11.5287,385000.0
2010-05-03 11:00:00,13.24,13.26,13.22,13.25,209800.0,11.5374,11.5549,11.52,11.5461,209800.0
2010-05-03 11:10:00,13.25,13.26,13.24,13.24,228700.0,11.5461,11.5549,11.5374,11.5374,228700.0
2010-05-03 11:20:00,13.25,13.26,13.24,13.24,292400.0,11.5461,11.5549,11.5374,11.5374,292400.0
2010-05-03 11:30:00,13.24,13.25,13.24,13.25,195900.0,11.5374,11.5461,11.5374,11.5461,195900.0
2010-05-03 11:40:00,13.25,13.25,13.24,13.25,487700.0,11.5461,11.5461,11.5374,11.5461,487700.0
2010-05-03 11:50:00,13.25,13.27,13.24,13.27,317700.0,11.5461,11.5636,11.5374,11.5636,317700.0
2010-05-03 12:00:00,13.27,13.27,13.23,13.24,411600.0,11.5636,11.5636,11.5287,11.5374,411600.0
2010-05-03 12:10:00,13.23,13.28,13.23,13.27,324800.0,11.5287,11.5723,11.5287,11.5636,324800.0
2010-05-03 12:20:00,13.27,13.28,13.27,13.28,335900.0,11.5636,11.5723,11.5636,11.5723,335900.0
2010-05-03 12:30:00,13.28,13.28,13.27,13.27,212700.0,11.5723,11.5723,11.5636,11.5636,212700.0
2010-05-03 12:40:00,13.27,13.28,13.27,13.27,202700.0,11.5636,11.5723,11.5636,11.5636,202700.0
2010-05-03 12:50:00,13.28,13.28,13.27,13.28,341100.0,11.5723,11.5723,11.5636,11.5723,341100.0
2010-05-03 13:00:00,13.28,13.28,13.25,13.26,282300.0,11.5723,11.5723,11.5461,11.5549,282300.0
2010-05-03 13:10:00,13.26,13.28,13.25,13.27,133100.0,11.5549,11.5723,11.5461,11.5636,133100.0
2010-05-03 13:20:00,13.27,13.28,13.27,13.28,109700.0,11.5636,11.5723,11.5636,11.5723,109700.0
2010-05-03 13:30:00,13.28,13.35,13.27,13.34,407500.0,11.5723,11.6333,11.5636,11.6246,407500.0
2010-05-03 13:40:00,13.34,13.35,13.3,13.32,186700.0,11.6246,11.6333,11.5897,11.6071,186700.0
2010-05-03 13:50:00,13.31,13.35,13.31,13.35,120300.0,11.5984,11.6333,11.5984,11.6333,120300.0
2010-05-03 14:00:00,13.35,13.35,13.31,13.31,167600.0,11.6333,11.6333,11.5984,11.5984,167600.0
2010-05-03 14:10:00,13.31,13.34,13.31,13.33,141800.0,11.5984,11.6246,11.5984,11.6159,141800.0
2010-05-03 14:20:00,13.34,13.36,13.33,13.35,109500.0,11.6246,11.642,11.6159,11.6333,109500.0
2010-05-03 14:30:00,13.35,13.36,13.34,13.36,107100.0,11.6333,11.642,11.6246,11.642,107100.0
2010-05-03 14:40:00,13.36,13.37,13.33,13.35,1000100.0,11.642,11.6507,11.6159,11.6333,1000100.0
2010-05-03 14:50:00,13.35,13.41,13.35,13.4,113500.0,11.6333,11.6856,11.6333,11.6769,113500.0
2010-05-03 15:00:00,13.41,13.44,13.39,13.4,264900.0,11.6856,11.7117,11.6681,11.6769,264900.0
2010-05-03 15:10:00,13.4,13.43,13.37,13.41,251800.0,11.6769,11.703,11.6507,11.6856,251800.0
2010-05-03 15:20:00,13.4,13.45,13.39,13.45,261700.0,11.6769,11.7204,11.6681,11.7204,261700.0
2010-05-03 15:30:00,13.44,13.45,13.4,13.4,381000.0,11.7117,11.7204,11.6769,11.6769,381000.0
2010-05-03 15:40:00,13.41,13.43,13.38,13.41,341300.0,11.6856,11.703,11.6594,11.6856,341300.0
2010-05-03 15:50:00,13.42,13.43,13.37,13.38,801300.0,11.6943,11.703,11.6507,11.6594,801300.0
2010-05-04 09:30:00,13.27,13.3,13.18,13.23,369800.0,11.5636,11.5897,11.4851,11.5287,369800.0
2010-05-04 09:40:00,13.23,13.29,13.21,13.29,254900.0,11.5287,11.581,11.5113,11.581,254900.0
2010-05-04 09:50:00,13.29,13.3,13.25,13.28,252200.0,11.581,11.5897,11.5461,11.5723,252200.0
2010-05-04 10:00:00,13.28,13.31,13.21,13.21,353300.0,11.5723,11.5984,11.5113,11.5113,353300.0
2010-05-04 10:10:00,13.21,13.22,13.15,13.17,324600.0,11.5113,11.52,11.459,11.4764,324600.0
2010-05-04 10:20:00,13.17,13.18,13.1,13.16,241800.0,11.4764,11.4851,11.4154,11.4677,241800.0
2010-05-04 10:30:00,13.15,13.16,13.0,13.02,341400.0,11.459,11.4677,11.3283,11.3457,341400.0
2010-05-04 10:40:00,13.02,13.04,13.0,13.04,288500.0,11.3457,11.3631,11.3283,11.3631,288500.0
2010-05-04 10:50:00,13.03,13.05,12.93,12.93,397900.0,11.3544,11.3719,11.2673,11.2673,397900.0
2010-05-04 11:00:00,12.93,12.96,12.91,12.93,330000.0,11.2673,11.2934,11.2499,11.2673,330000.0
2010-05-04 11:10:00,12.94,12.97,12.91,12.93,265800.0,11.276,11.3021,11.2499,11.2673,265800.0
2010-05-04 11:20:00,12.93,12.99,12.89,12.9,319300.0,11.2673,11.3196,11.2324,11.2412,319300.0
2010-05-04 11:30:00,12.89,12.95,12.89,12.94,286700.0,11.2324,11.2847,11.2324,11.276,286700.0
2010-05-04 11:40:00,12.94,12.99,12.92,12.92,314100.0,11.276,11.3196,11.2586,11.2586,314100.0
2010-05-04 11:50:00,12.92,12.93,12.89,12.89,161400.0,11.2586,11.2673,11.2324,11.2324,161400.0
2010-05-04 12:00:00,12.89,12.94,12.89,12.92,141000.0,11.2324,11.276,11.2324,11.2586,141000.0
2010-05-04 12:10:00,12.92,12.92,12.88,12.9,161600.0,11.2586,11.2586,11.2237,11.2412,161600.0
2010-05-04 12:20:00,12.89,12.9,12.87,12.89,306200.0,11.2324,11.2412,11.215,11.2324,306200.0
2010-05-04 12:30:00,12.89,12.92,12.87,12.91,192200.0,11.2324,11.2586,11.215,11.2499,192200.0
2010-05-04 12:40:00,12.91,12.98,12.9,12.97,140900.0,11.2499,11.3109,11.2412,11.3021,140900.0
2010-05-04 12:50:00,12.97,12.99,12.94,12.96,282300.0,11.3021,11.3196,11.276,11.2934,282300.0
2010-05-04 13:00:00,12.96,13.0,12.94,12.98,269700.0,11.2934,11.3283,11.276,11.3109,269700.0
2010-05-04 13:10:00,12.98,12.99,12.97,12.98,86200.0,11.3109,11.3196,11.3021,11.3109,86200.0
2010-05-04 13:20:00,12.97,13.0,12.96,13.0,95900.0,11.3021,11.3283,11.2934,11.3283,95900.0
2010-05-04 13:30:00,12.99,13.02,12.98,13.01,125400.0,11.3196,11.3457,11.3109,11.337,125400.0
2010-05-04 13:40:00,13.02,13.04,12.99,13.04,184300.0,11.3457,11.3631,11.3196,11.3631,184300.0
2010-05-04 13:50:00,13.03,13.03,12.99,13.0,108200.0,11.3544,11.3544,11.3196,11.3283,108200.0
2010-05-04 14:00:00,13.0,13.01,12.96,12.99,164800.0,11.3283,11.337,11.2934,11.3196,164800.0
2010-05-04 14:10:00,12.99,12.99,12.94,12.94,92700.0,11.3196,11.3196,11.276,11.276,92700.0
2010-05-04 14:20:00,12.94,12.96,12.93,12.93,144800.0,11.276,11.2934,11.2673,11.2673,144800.0
2010-05-04 14:30:00,12.93,12.98,12.9,12.9,130700.0,11.2673,11.3109,11.2412,11.2412,130700.0
2010-05-04 14:40:00,12.91,12.93,12.88,12.89,263600.0,11.2499,11.2673,11.2237,11.2324,263600.0
2010-05-04 14:50:00,12.89,12.92,12.88,12.91,213900.0,11.2324,11.2586,11.2237,11.2499,213900.0
2010-05-04 15:00:00,12.9,12.96,12.88,12.96,365100.0,11.2412,11.2934,11.2237,11.2934,365100.0
2010-05-04 15:10:00,12.96,13.01,12.95,13.01,292300.0,11.2934,11.337,11.2847,11.337,292300.0
2010-05-04 15:20:00,13.02,13.03,12.98,13.01,258100.0,11.3457,11.3544,11.3109,11.337,258100.0
2010-05-04 15:30:00,13.01,13.02,12.97,12.98,254900.0,11.337,11.3457,11.3021,11.3109,254900.0
2010-05-04 15:40:00,12.99,12.99,12.92,12.98,347200.0,11.3196,11.3196,11.2586,11.3109,347200.0
2010-05-04 15:50:00,12.98,13.01,12.97,13.0,636700.0,11.3109,11.337,11.3021,11.3283,636700.0
2010-05-05 09:30:00,12.97,13.0,12.81,12.86,454000.0,11.3021,11.3283,11.1627,11.2063,454000.0
2010-05-05 09:40:00,12.86,13.09,12.84,12.95,391800.0,11.2063,11.4067,11.1889,11.2847,391800.0
2010-05-05 09:50:00,12.95,13.06,12.91,13.06,248400.0,11.2847,11.3806,11.2499,11.3806,248400.0
2010-05-05 10:00:00,13.06,13.18,13.05,13.16,429400.0,11.3806,11.4851,11.3719,11.4677,429400.0
2010-05-05 10:10:00,13.15,13.32,13.14,13.32,758700.0,11.459,11.6071,11.4503,11.6071,758700.0
2010-05-05 10:20:00,13.32,13.36,13.26,13.28,392800.0,11.6071,11.642,11.5549,11.5723,392800.0
2010-05-05 10:30:00,13.27,13.36,13.22,13.28,356900.0,11.5636,11.642,11.52,11.5723,356900.0
2010-05-05 10:40:00,13.29,13.39,13.26,13.38,398800.0,11.581,11.6681,11.5549,11.6594,398800.0
2010-05-05 10:50:00,13.39,13.4,13.31,13.4,273000.0,11.6681,11.6769,11.5984,11.6769,273000.0
2010-05-05 11:00:00,13.39,13.39,13.27,13.34,337300.0,11.6681,11.6681,11.5636,11.6246,337300.0
2010-05-05 11:10:00,13.34,13.4,13.33,13.39,223600.0,11.6246,11.6769,11.6159,11.6681,223600.0
2010-05-05 11:20:00,13.39,13.4,13.28,13.33,425200.0,11.6681,11.6769,11.5723,11.6159,425200.0
2010-05-05 11:30:00,13.32,13.35,13.28,13.3,540300.0,11.6071,11.6333,11.5723,11.5897,540300.0
2010-05-05 11:40:00,13.3,13.31,13.28,13.3,421300.0,11.5897,11.5984,11.5723,11.5897,421300.0
2010-05-05 11:50:00,13.29,13.3,13.2,13.21,447900.0,11.581,11.5897,11.5026,11.5113,447900.0
2010-05-05 12:00:00,13.22,13.25,13.19,13.23,232600.0,11.52,11.5461,11.4939,11.5287,232600.0
2010-05-05 12:10:00,13.23,13.23,13.15,13.19,225800.0,11.5287,11.5287,11.459,11.4939,225800.0
2010-05-05 12:20:00,13.19,13.2,13.13,13.13,272600.0,11.4939,11.5026,11.4416,11.4416,272600.0
2010-05-05 12:30:00,13.13,13.17,13.12,13.15,172100.0,11.4416,11.4764,11.4329,11.459,172100.0
2010-05-05 12:40:00,13.14,13.15,13.09,13.13,221200.0,11.4503,11.459,11.4067,11.4416,221200.0
2010-05-05 12:50:00,13.13,13.16,13.13,13.16,104900.0,11.4416,11.4677,11.4416,11.4677,104900.0
2010-05-05 13:00:00,13.16,13.2,13.13,13.2,263100.0,11.4677,11.5026,11.4416,11.5026,263100.0
2010-05-05 13:10:00,13.19,13.2,13.15,13.17,148300.0,11.4939,11.5026,11.459,11.4764,148300.0
2010-05-05 13:20:00,13.17,13.19,13.14,13.15,239100.0,11.4764,11.4939,11.4503,11.459,239100.0
2010-05-05 13:30:00,13.15,13.16,13.1,13.13,267000.0,11.459,11.4677,11.4154,11.4416,267000.0
2010-05-05 13:40:00,13.14,13.17,13.13,13.16,135700.0,11.4503,11.4764,11.4416,11.4677,135700.0
2010-05-05 13:50:00,13.17,13.19,13.1,13.11,276900.0,11.4764,11.4939,11.4154,11.4241,276900.0
2010-05-05 14:00:00,13.1,13.15,13.1,13.14,222800.0,11.4154,11.459,11.4154,11.4503,222800.0
2010-05-05 14:10:00,13.14,13.14,13.07,13.09,191100.0,11.4503,11.4503,11.3893,11.4067,191100.0
2010-05-05 14:20:00,13.08,13.11,13.04,13.07,212300.0,11.398,11.4241,11.3631,11.3893,212300.0
2010-05-05 14:30:00,13.07,13.07,13.02,13.05,377700.0,11.3893,11.3893,11.3457,11.3719,377700.0
2010-05-05 14:40:00,13.05,13.05,13.01,13.02,388600.0,11.3719,11.3719,11.337,11.3457,388600.0
2010-05-05 14:50:00,13.01,13.07,13.01,13.06,383000.0,11.337,11.3893,11.337,11.3806,383000.0
2010-05-05 15:00:00,13.07,13.08,13.01,13.05,537700.0,11.3893,11.398,11.337,11.3719,537700.0
2010-05-05 15:10:00,13.04,13.05,13.0,13.03,315600.0,11.3631,11.3719,11.3283,11.3544,315600.0
2010-05-05 15:20:00,13.03,13.12,13.02,13.09,421600.0,11.3544,11.4329,11.3457,11.4067,421600.0
2010-05-05 15:30:00,13.08,13.1,13.02,13.06,659800.0,11.398,11.4154,11.3457,11.3806,659800.0
2010-05-05 15:40:00,13.05,13.07,13.03,13.05,1126100.0,11.3719,11.3893,11.3544,11.3719,1126100.0
2010-05-05 15:50:00,13.04,13.05,13.0,13.01,1217200.0,11.3631,11.3719,11.3283,11.337,1217200.0
2010-05-06 09:30:00,13.23,13.23,12.87,13.0,283300.0,11.5287,11.5287,11.215,11.3283,283300.0
2010-05-06 09:40:00,13.0,13.05,12.91,12.93,163300.0,11.3283,11.3719,11.2499,11.2673,163300.0
2010-05-06 09:50:00,12.94,13.01,12.91,13.0,307700.0,11.276,11.337,11.2499,11.3283,307700.0
2010-05-06 10:00:00,13.0,13.07,12.95,13.01,327400.0,11.3283,11.3893,11.2847,11.337,327400.0
2010-05-06 10:10:00,13.02,13.1,13.01,13.07,206500.0,11.3457,11.4154,11.337,11.3893,206500.0
2010-05-06 10:20:00,13.07,13.07,12.95,12.96,249500.0,11.3893,11.3893,11.2847,11.2934,249500.0
2010-05-06 10:30:00,12.95,13.01,12.95,12.97,214800.0,11.2847,11.337,11.2847,11.3021,214800.0
2010-05-06 10:40:00,12.97,12.99,12.92,12.93,214600.0,11.3021,11.3196,11.2586,11.2673,214600.0
2010-05-06 10:50:00,12.93,12.94,12.87,12.92,279100.0,11.2673,11.276,11.215,11.2586,279100.0
2010-05-06 11:00:00,12.92,12.94,12.8,12.81,367700.0,11.2586,11.276,11.154,11.1627,367700.0
2010-05-06 11:10:00,12.82,12.83,12.73,12.76,319200.0,11.1714,11.1802,11.093,11.1192,319200.0
2010-05-06 11:20:00,12.76,12.92,12.76,12.91,328300.0,11.1192,11.2586,11.1192,11.2499,328300.0
2010-05-06 11:30:00,12.91,12.91,12.8,12.84,306200.0,11.2499,11.2499,11.154,11.1889,306200.0
2010-05-06 11:40:00,12.85,12.88,12.77,12.78,251900.0,11.1976,11.2237,11.1279,11.1366,251900.0
2010-05-06 11:50:00,12.78,12.85,12.77,12.79,223900.0,11.1366,11.1976,11.1279,11.1453,223900.0
2010-05-06 12:00:00,12.79,12.84,12.77,12.78,160100.0,11.1453,11.1889,11.1279,11.1366,160100.0
2010-05-06 12:10:00,12.78,12.86,12.78,12.82,241100.0,11.1366,11.2063,11.1366,11.1714,241100.0
2010-05-06 12:20:00,12.82,12.85,12.8,12.82,99700.0,11.1714,11.1976,11.154,11.1714,99700.0
2010-05-06 12:30:00,12.83,12.84,12.76,12.78,210100.0,11.1802,11.1889,11.1192,11.1366,210100.0
2010-05-06 12:40:00,12.79,12.79,12.72,12.72,146800.0,11.1453,11.1453,11.0843,11.0843,146800.0
2010-05-06 12:50:00,12.72,12.74,12.69,12.7,185300.0,11.0843,11.1017,11.0582,11.0669,185300.0
2010-05-06 13:00:00,12.69,12.77,12.69,12.77,311500.0,11.0582,11.1279,11.0582,11.1279,311500.0
2010-05-06 13:10:00,12.76,12.78,12.66,12.66,216900.0,11.1192,11.1366,11.032,11.032,216900.0
2010-05-06 13:20:00,12.66,12.67,12.6,12.66,349300.0,11.032,11.0407,10.9797,11.032,349300.0
2010-05-06 13:30:00,12.66,12.66,12.6,12.6,284400.0,11.032,11.032,10.9797,10.9797,284400.0
2010-05-06 13:40:00,12.6,12.62,12.57,12.58,186500.0,10.9797,10.9972,10.9536,10.9623,186500.0
2010-05-06 13:50:00,12.58,12.63,12.57,12.6,600300.0,10.9623,11.0059,10.9536,10.9797,600300.0
2010-05-06 14:00:00,12.6,12.66,12.56,12.56,640300.0,10.9797,11.032,10.9449,10.9449,640300.0
2010-05-06 14:10:00,12.55,12.56,12.44,12.45,720200.0,10.9362,10.9449,10.8403,10.849,720200.0
2010-05-06 14:20:00,12.46,12.5,12.37,12.43,663900.0,10.8577,10.8926,10.7793,10.8316,663900.0
2010-05-06 14:30:00,12.43,12.47,12.27,12.28,664700.0,10.8316,10.8664,10.6922,10.7009,664700.0
2010-05-06 14:40:00,12.27,12.28,11.9,11.95,1429100.0,10.6922,10.7009,10.3697,10.4133,1429100.0
2010-05-06 14:50:00,11.95,12.8,11.94,12.38,682300.0,10.4133,11.154,10.4046,10.788,682300.0
2010-05-06 15:00:00,12.37,12.74,12.21,12.65,472800.0,10.7793,11.1017,10.6399,11.0233,472800.0
2010-05-06 15:10:00,12.65,12.7,12.47,12.52,432100.0,11.0233,11.0669,10.8664,10.91,432100.0
2010-05-06 15:20:00,12.51,12.54,12.34,12.51,540800.0,10.9013,10.9274,10.7532,10.9013,540800.0
2010-05-06 15:30:00,12.51,12.61,12.48,12.53,525500.0,10.9013,10.9884,10.8752,10.9187,525500.0
2010-05-06 15:40:00,12.54,12.71,12.51,12.67,602100.0,10.9274,11.0756,10.9013,11.0407,602100.0
2010-05-06 15:50:00,12.67,12.68,12.58,12.59,652500.0,11.0407,11.0494,10.9623,10.971,652500.0
2010-05-07 09:30:00,12.57,12.72,12.38,12.7,362800.0,10.9536,11.0843,10.788,11.0669,362800.0
2010-05-07 09:40:00,12.69,12.92,12.61,12.77,588000.0,11.0582,11.2586,10.9884,11.1279,588000.0
2010-05-07 09:50:00,12.77,12.98,12.64,12.66,714200.0,11.1279,11.3109,11.0146,11.032,714200.0
2010-05-07 10:00:00,12.65,12.71,12.5,12.62,457500.0,11.0233,11.0756,10.8926,10.9972,457500.0
2010-05-07 10:10:00,12.63,12.71,12.48,12.59,621000.0,11.0059,11.0756,10.8752,10.971,621000.0
2010-05-07 10:20:00,12.59,12.59,12.3,12.38,591700.0,10.971,10.971,10.7183,10.788,591700.0
2010-05-07 10:30:00,12.38,12.61,12.35,12.57,539800.0,10.788,10.9884,10.7619,10.9536,539800.0
2010-05-07 10:40:00,12.56,12.59,12.4,12.49,352200.0,10.9449,10.971,10.8054,10.8839,352200.0
2010-05-07 10:50:00,12.5,12.62,12.45,12.51,350900.0,10.8926,10.9972,10.849,10.9013,350900.0
2010-05-07 11:00:00,12.51,12.72,12.5,12.72,337300.0,10.9013,11.0843,10.8926,11.0843,337300.0
2010-05-07 11:10:00,12.72,12.89,12.71,12.75,454000.0,11.0843,11.2324,11.0756,11.1104,454000.0
2010-05-07 11:20:00,12.77,12.77,12.6,12.6,330500.0,11.1279,11.1279,10.9797,10.9797,330500.0
2010-05-07 11:30:00,12.61,12.66,12.48,12.59,420500.0,10.9884,11.032,10.8752,10.971,420500.0
2010-05-07 11:40:00,12.6,12.78,12.57,12.76,418000.0,10.9797,11.1366,10.9536,11.1192,418000.0
2010-05-07 11:50:00,12.75,12.79,12.69,12.74,303500.0,11.1104,11.1453,11.0582,11.1017,303500.0
2010-05-07 12:00:00,12.73,12.85,12.68,12.83,246300.0,11.093,11.1976,11.0494,11.1802,246300.0
2010-05-07 12:10:00,12.82,12.88,12.79,12.84,251600.0,11.1714,11.2237,11.1453,11.1889,251600.0
2010-05-07 12:20:00,12.83,12.84,12.69,12.74,400800.0,11.1802,11.1889,11.0582,11.1017,400800.0
2010-05-07 12:30:00,12.74,12.74,12.62,12.65,353300.0,11.1017,11.1017,10.9972,11.0233,353300.0
2010-05-07 12:40:00,12.65,12.71,12.63,12.67,352200.0,11.0233,11.0756,11.0059,11.0407,352200.0
2010-05-07 12:50:00,12.67,12.7,12.56,12.57,384700.0,11.0407,11.0669,10.9449,10.9536,384700.0
2010-05-07 13:00:00,12.57,12.61,12.51,12.51,202500.0,10.9536,10.9884,10.9013,10.9013,202500.0
2010-05-07 13:10:00,12.52,12.6,12.5,12.55,306700.0,10.91,10.9797,10.8926,10.9362,306700.0
2010-05-07 13:20:00,12.56,12.58,12.53,12.54,222700.0,10.9449,10.9623,10.9187,10.9274,222700.0
2010-05-07 13:30:00,12.55,12.62,12.53,12.6,177100.0,10.9362,10.9972,10.9187,10.9797,177100.0
2010-05-07 13:40:00,12.6,12.68,12.6,12.66,285100.0,10.9797,11.0494,10.9797,11.032,285100.0
2010-05-07 13:50:00,12.67,12.67,12.58,12.59,260900.0,11.0407,11.0407,10.9623,10.971,260900.0
2010-05-07 14:00:00,12.6,12.64,12.52,12.53,364400.0,10.9797,11.0146,10.91,10.9187,364400.0
2010-05-07 14:10:00,12.53,12.56,12.5,12.55,206000.0,10.9187,10.9449,10.8926,10.9362,206000.0
2010-05-07 14:20:00,12.56,12.56,12.44,12.44,256000.0,10.9449,10.9449,10.8403,10.8403,256000.0
2010-05-07 14:30:00,12.44,12.49,12.42,12.47,349500.0,10.8403,10.8839,10.8229,10.8664,349500.0
2010-05-07 14:40:00,12.47,12.52,12.45,12.47,471600.0,10.8664,10.91,10.849,10.8664,471600.0
2010-05-07 14:50:00,12.46,12.46,12.41,12.45,315300.0,10.8577,10.8577,10.8142,10.849,315300.0
2010-05-07 15:00:00,12.45,12.47,12.39,12.39,717000.0,10.849,10.8664,10.7967,10.7967,717000.0
2010-05-07 15:10:00,12.4,12.48,12.38,12.48,460900.0,10.8054,10.8752,10.788,10.8752,460900.0
2010-05-07 15:20:00,12.48,12.51,12.43,12.45,518400.0,10.8752,10.9013,10.8316,10.849,518400.0
2010-05-07 15:30:00,12.46,12.46,12.37,12.39,568800.0,10.8577,10.8577,10.7793,10.7967,568800.0
2010-05-07 15:40:00,12.39,12.45,12.37,12.4,649300.0,10.7967,10.849,10.7793,10.8054,649300.0
2010-05-07 15:50:00,12.4,12.43,12.38,12.4,711900.0,10.8054,10.8316,10.788,10.8054,711900.0
2010-05-10 09:30:00,12.82,12.94,12.75,12.94,369700.0,11.1714,11.276,11.1104,11.276,369700.0
2010-05-10 09:40:00,12.95,12.96,12.87,12.92,225600.0,11.2847,11.2934,11.215,11.2586,225600.0
2010-05-10 09:50:00,12.92,12.92,12.8,12.82,232700.0,11.2586,11.2586,11.154,11.1714,232700.0
2010-05-10 10:00:00,12.83,12.83,12.77,12.8,238600.0,11.1802,11.1802,11.1279,11.154,238600.0
2010-05-10 10:10:00,12.81,12.85,12.77,12.79,239300.0,11.1627,11.1976,11.1279,11.1453,239300.0
2010-05-10 10:20:00,12.78,12.84,12.75,12.75,245000.0,11.1366,11.1889,11.1104,11.1104,245000.0
2010-05-10 10:30:00,12.76,12.88,12.76,12.88,396700.0,11.1192,11.2237,11.1192,11.2237,396700.0
2010-05-10 10:40:00,12.87,12.89,12.81,12.85,195500.0,11.215,11.2324,11.1627,11.1976,195500.0
2010-05-10 10:50:00,12.86,12.91,12.83,12.9,215300.0,11.2063,11.2499,11.1802,11.2412,215300.0
2010-05-10 11:00:00,12.89,12.95,12.89,12.9,207500.0,11.2324,11.2847,11.2324,11.2412,207500.0
2010-05-10 11:10:00,12.89,12.93,12.85,12.89,215500.0,11.2324,11.2673,11.1976,11.2324,215500.0
2010-05-10 11:20:00,12.89,12.91,12.85,12.89,174400.0,11.2324,11.2499,11.1976,11.2324,174400.0
2010-05-10 11:30:00,12.89,12.92,12.85,12.9,193200.0,11.2324,11.2586,11.1976,11.2412,193200.0
2010-05-10 11:40:00,12.91,12.92,12.87,12.88,119900.0,11.2499,11.2586,11.215,11.2237,119900.0
2010-05-10 11:50:00,12.88,12.92,12.88,12.89,125800.0,11.2237,11.2586,11.2237,11.2324,125800.0
2010-05-10 12:00:00,12.89,12.91,12.88,12.91,94600.0,11.2324,11.2499,11.2237,11.2499,94600.0
2010-05-10 12:10:00,12.9,12.93,12.89,12.91,80200.0,11.2412,11.2673,11.2324,11.2499,80200.0
2010-05-10 12:20:00,12.9,12.92,12.9,12.9,73300.0,11.2412,11.2586,11.2412,11.2412,73300.0
2010-05-10 12:30:00,12.91,12.94,12.89,12.92,132300.0,11.2499,11.276,11.2324,11.2586,132300.0
2010-05-10 12:40:00,12.92,12.92,12.89,12.89,96400.0,11.2586,11.2586,11.2324,11.2324,96400.0
2010-05-10 12:50:00,12.89,12.92,12.88,12.88,74400.0,11.2324,11.2586,11.2237,11.2237,74400.0
2010-05-10 13:00:00,12.89,12.89,12.79,12.8,162300.0,11.2324,11.2324,11.1453,11.154,162300.0
2010-05-10 13:10:00,12.8,12.83,12.77,12.81,266400.0,11.154,11.1802,11.1279,11.1627,266400.0
2010-05-10 13:20:00,12.81,12.86,12.8,12.86,116200.0,11.1627,11.2063,11.154,11.2063,116200.0
2010-05-10 13:30:00,12.86,12.9,12.85,12.87,104000.0,11.2063,11.2412,11.1976,11.215,104000.0
2010-05-10 13:40:00,12.87,12.88,12.82,12.87,193300.0,11.215,11.2237,11.1714,11.215,193300.0
2010-05-10 13:50:00,12.87,12.88,12.83,12.83,191900.0,11.215,11.2237,11.1802,11.1802,191900.0
2010-05-10 14:00:00,12.83,12.86,12.8,12.85,164700.0,11.1802,11.2063,11.154,11.1976,164700.0
2010-05-10 14:10:00,12.84,12.85,12.82,12.84,140000.0,11.1889,11.1976,11.1714,11.1889,140000.0
2010-05-10 14:20:00,12.84,12.88,12.84,12.85,120200.0,11.1889,11.2237,11.1889,11.1976,120200.0
2010-05-10 14:30:00,12.85,12.89,12.84,12.84,101100.0,11.1976,11.2324,11.1889,11.1889,101100.0
2010-05-10 14:40:00,12.84,12.89,12.83,12.87,136800.0,11.1889,11.2324,11.1802,11.215,136800.0
2010-05-10 14:50:00,12.87,12.9,12.87,12.89,97900.0,11.215,11.2412,11.215,11.2324,97900.0
2010-05-10 15:00:00,12.89,12.89,12.85,12.85,136900.0,11.2324,11.2324,11.1976,11.1976,136900.0
2010-05-10 15:10:00,12.86,12.89,12.85,12.87,184800.0,11.2063,11.2324,11.1976,11.215,184800.0
2010-05-10 15:20:00,12.86,12.87,12.85,12.86,128600.0,11.2063,11.215,11.1976,11.2063,128600.0
2010-05-10 15:30:00,12.86,12.87,12.85,12.87,277700.0,11.2063,11.215,11.1976,11.215,277700.0
2010-05-10 15:40:00,12.87,12.9,12.86,12.9,367200.0,11.215,11.2412,11.2063,11.2412,367200.0
2010-05-10 15:50:00,12.9,12.97,12.89,12.96,533800.0,11.2412,11.3021,11.2324,11.2934,533800.0
2010-05-11 09:30:00,12.82,12.87,12.73,12.79,192700.0,11.1714,11.215,11.093,11.1453,192700.0
2010-05-11 09:40:00,12.78,12.85,12.74,12.77,276600.0,11.1366,11.1976,11.1017,11.1279,276600.0
2010-05-11 09:50:00,12.77,12.85,12.74,12.77,253200.0,11.1279,11.1976,11.1017,11.1279,253200.0
2010-05-11 10:00:00,12.78,12.8,12.7,12.71,224200.0,11.1366,11.154,11.0669,11.0756,224200.0
2010-05-11 10:10:00,12.72,12.72,12.66,12.66,239500.0,11.0843,11.0843,11.032,11.032,239500.0
2010-05-11 10:20:00,12.66,12.68,12.64,12.65,210700.0,11.032,11.0494,11.0146,11.0233,210700.0
2010-05-11 10:30:00,12.65,12.66,12.61,12.64,218000.0,11.0233,11.032,10.9884,11.0146,218000.0
2010-05-11 10:40:00,12.65,12.66,12.58,12.58,278900.0,11.0233,11.032,10.9623,10.9623,278900.0
2010-05-11 10:50:00,12.59,12.6,12.57,12.6,220200.0,10.971,10.9797,10.9536,10.9797,220200.0
2010-05-11 11:00:00,12.59,12.66,12.59,12.66,207500.0,10.971,11.032,10.971,11.032,207500.0
2010-05-11 11:10:00,12.67,12.68,12.64,12.65,164400.0,11.0407,11.0494,11.0146,11.0233,164400.0
2010-05-11 11:20:00,12.66,12.69,12.62,12.68,262300.0,11.032,11.0582,10.9972,11.0494,262300.0
2010-05-11 11:30:00,12.68,12.82,12.67,12.75,621300.0,11.0494,11.1714,11.0407,11.1104,621300.0
2010-05-11 11:40:00,12.74,12.78,12.71,12.72,165200.0,11.1017,11.1366,11.0756,11.0843,165200.0
2010-05-11 11:50:00,12.72,12.74,12.7,12.71,185900.0,11.0843,11.1017,11.0669,11.0756,185900.0
2010-05-11 12:00:00,12.71,12.76,12.71,12.76,178600.0,11.0756,11.1192,11.0756,11.1192,178600.0
2010-05-11 12:10:00,12.75,12.75,12.68,12.68,230100.0,11.1104,11.1104,11.0494,11.0494,230100.0
2010-05-11 12:20:00,12.68,12.69,12.65,12.67,155100.0,11.0494,11.0582,11.0233,11.0407,155100.0
2010-05-11 12:30:00,12.67,12.71,12.65,12.7,195900.0,11.0407,11.0756,11.0233,11.0669,195900.0
2010-05-11 12:40:00,12.7,12.77,12.69,12.77,244700.0,11.0669,11.1279,11.0582,11.1279,244700.0
2010-05-11 12:50:00,12.77,12.79,12.75,12.79,149000.0,11.1279,11.1453,11.1104,11.1453,149000.0
2010-05-11 13:00:00,12.79,12.81,12.78,12.8,84900.0,11.1453,11.1627,11.1366,11.154,84900.0
2010-05-11 13:10:00,12.81,12.82,12.8,12.8,116800.0,11.1627,11.1714,11.154,11.154,116800.0
2010-05-11 13:20:00,12.8,12.83,12.79,12.82,195400.0,11.154,11.1802,11.1453,11.1714,195400.0
2010-05-11 13:30:00,12.82,12.84,12.78,12.78,188900.0,11.1714,11.1889,11.1366,11.1366,188900.0
2010-05-11 13:40:00,12.78,12.88,12.77,12.85,380400.0,11.1366,11.2237,11.1279,11.1976,380400.0
2010-05-11 13:50:00,12.85,12.9,12.85,12.85,241600.0,11.1976,11.2412,11.1976,11.1976,241600.0
2010-05-11 14:00:00,12.85,12.87,12.83,12.84,241800.0,11.1976,11.215,11.1802,11.1889,241800.0
2010-05-11 14:10:00,12.84,12.87,12.82,12.85,293700.0,11.1889,11.215,11.1714,11.1976,293700.0
2010-05-11 14:20:00,12.85,12.92,12.82,12.91,368900.0,11.1976,11.2586,11.1714,11.2499,368900.0
2010-05-11 14:30:00,12.91,12.91,12.85,12.87,274100.0,11.2499,11.2499,11.1976,11.215,274100.0
2010-05-11 14:40:00,12.87,12.92,12.85,12.92,185800.0,11.215,11.2586,11.1976,11.2586,185800.0
2010-05-11 14:50:00,12.92,12.92,12.87,12.88,154200.0,11.2586,11.2586,11.215,11.2237,154200.0
2010-05-11 15:00:00,12.88,12.88,12.81,12.81,308700.0,11.2237,11.2237,11.1627,11.1627,308700.0
2010-05-11 15:10:00,12.81,12.84,12.79,12.8,301000.0,11.1627,11.1889,11.1453,11.154,301000.0
2010-05-11 15:20:00,12.79,12.85,12.77,12.85,260900.0,11.1453,11.1976,11.1279,11.1976,260900.0
2010-05-11 15:30:00,12.85,12.91,12.82,12.9,498000.0,11.1976,11.2499,11.1714,11.2412,498000.0
2010-05-11 15:40:00,12.9,12.92,12.88,12.88,333300.0,11.2412,11.2586,11.2237,11.2237,333300.0
2010-05-11 15:50:00,12.87,12.89,12.84,12.86,365600.0,11.215,11.2324,11.1889,11.2063,365600.0
2010-05-12 09:30:00,12.88,12.98,12.86,12.96,287600.0,11.2237,11.3109,11.2063,11.2934,287600.0
2010-05-12 09:40:00,12.96,13.0,12.95,12.99,437400.0,11.2934,11.3283,11.2847,11.3196,437400.0
2010-05-12 09:50:00,12.99,13.05,12.97,13.05,247000.0,11.3196,11.3719,11.3021,11.3719,247000.0
2010-05-12 10:00:00,13.05,13.07,12.96,13.0,324200.0,11.3719,11.3893,11.2934,11.3283,324200.0
2010-05-12 10:10:00,13.0,13.07,12.99,13.05,220900.0,11.3283,11.3893,11.3196,11.3719,220900.0
2010-05-12 10:20:00,13.06,13.1,13.03,13.1,200400.0,11.3806,11.4154,11.3544,11.4154,200400.0
2010-05-12 10:30:00,13.1,13.1,13.0,13.03,361900.0,11.4154,11.4154,11.3283,11.3544,361900.0
2010-05-12 10:40:00,13.04,13.07,13.02,13.05,262200.0,11.3631,11.3893,11.3457,11.3719,262200.0
2010-05-12 10:50:00,13.05,13.12,13.05,13.1,170500.0,11.3719,11.4329,11.3719,11.4154,170500.0
2010-05-12 11:00:00,13.1,13.14,13.07,13.07,194200.0,11.4154,11.4503,11.3893,11.3893,194200.0
2010-05-12 11:10:00,13.07,13.08,12.99,13.01,352500.0,11.3893,11.398,11.3196,11.337,352500.0
2010-05-12 11:20:00,13.02,13.03,12.98,12.98,220300.0,11.3457,11.3544,11.3109,11.3109,220300.0
2010-05-12 11:30:00,12.98,13.04,12.98,13.04,272500.0,11.3109,11.3631,11.3109,11.3631,272500.0
2010-05-12 11:40:00,13.04,13.05,13.01,13.02,163900.0,11.3631,11.3719,11.337,11.3457,163900.0
2010-05-12 11:50:00,13.03,13.07,13.0,13.07,173000.0,11.3544,11.3893,11.3283,11.3893,173000.0
2010-05-12 12:00:00,13.07,13.07,13.03,13.06,88400.0,11.3893,11.3893,11.3544,11.3806,88400.0
2010-05-12 12:10:00,13.05,13.09,13.04,13.07,135300.0,11.3719,11.4067,11.3631,11.3893,135300.0
2010-05-12 12:20:00,13.06,13.08,12.97,12.99,465400.0,11.3806,11.398,11.3021,11.3196,465400.0
2010-05-12 12:30:00,12.98,13.02,12.98,13.02,171400.0,11.3109,11.3457,11.3109,11.3457,171400.0
2010-05-12 12:40:00,13.02,13.05,13.02,13.05,355000.0,11.3457,11.3719,11.3457,11.3719,355000.0
2010-05-12 12:50:00,13.05,13.09,13.04,13.08,149900.0,11.3719,11.4067,11.3631,11.398,149900.0
2010-05-12 13:00:00,13.09,13.13,13.07,13.12,224300.0,11.4067,11.4416,11.3893,11.4329,224300.0
2010-05-12 13:10:00,13.12,13.17,13.11,13.16,231700.0,11.4329,11.4764,11.4241,11.4677,231700.0
2010-05-12 13:20:00,13.16,13.16,13.08,13.09,160700.0,11.4677,11.4677,11.398,11.4067,160700.0
2010-05-12 13:30:00,13.09,13.12,13.08,13.11,115300.0,11.4067,11.4329,11.398,11.4241,115300.0
2010-05-12 13:40:00,13.11,13.12,13.09,13.11,126500.0,11.4241,11.4329,11.4067,11.4241,126500.0
2010-05-12 13:50:00,13.12,13.13,13.09,13.1,180900.0,11.4329,11.4416,11.4067,11.4154,180900.0
2010-05-12 14:00:00,13.1,13.13,13.1,13.1,105600.0,11.4154,11.4416,11.4154,11.4154,105600.0
2010-05-12 14:10:00,13.1,13.15,13.1,13.14,120300.0,11.4154,11.459,11.4154,11.4503,120300.0
2010-05-12 14:20:00,13.15,13.17,13.13,13.17,124000.0,11.459,11.4764,11.4416,11.4764,124000.0
2010-05-12 14:30:00,13.17,13.18,13.14,13.14,106700.0,11.4764,11.4851,11.4503,11.4503,106700.0
2010-05-12 14:40:00,13.14,13.15,13.13,13.13,123600.0,11.4503,11.459,11.4416,11.4416,123600.0
2010-05-12 14:50:00,13.13,13.14,13.1,13.12,104600.0,11.4416,11.4503,11.4154,11.4329,104600.0
2010-05-12 15:00:00,13.12,13.17,13.12,13.14,183700.0,11.4329,11.4764,11.4329,11.4503,183700.0
2010-05-12 15:10:00,13.14,13.15,13.13,13.13,96100.0,11.4503,11.459,11.4416,11.4416,96100.0
2010-05-12 15:20:00,13.13,13.16,13.12,13.15,189200.0,11.4416,11.4677,11.4329,11.459,189200.0
2010-05-12 15:30:00,13.15,13.16,13.11,13.12,238700.0,11.459,11.4677,11.4241,11.4329,238700.0
2010-05-12 15:40:00,13.12,13.16,13.12,13.14,289300.0,11.4329,11.4677,11.4329,11.4503,289300.0
2010-05-12 15:50:00,13.14,13.18,13.13,13.16,822900.0,11.4503,11.4851,11.4416,11.4677,822900.0
2010-05-13 09:30:00,13.13,13.27,13.11,13.27,180200.0,11.4416,11.5636,11.4241,11.5636,180200.0
2010-05-13 09:40:00,13.26,13.35,13.2,13.34,138300.0,11.5549,11.6333,11.5026,11.6246,138300.0
2010-05-13 09:50:00,13.33,13.34,13.19,13.2,180700.0,11.6159,11.6246,11.4939,11.5026,180700.0
2010-05-13 10:00:00,13.19,13.27,13.16,13.27,387100.0,11.4939,11.5636,11.4677,11.5636,387100.0
2010-05-13 10:10:00,13.26,13.3,13.2,13.3,260900.0,11.5549,11.5897,11.5026,11.5897,260900.0
2010-05-13 10:20:00,13.3,13.3,13.21,13.23,173200.0,11.5897,11.5897,11.5113,11.5287,173200.0
2010-05-13 10:30:00,13.23,13.26,13.2,13.24,213300.0,11.5287,11.5549,11.5026,11.5374,213300.0
2010-05-13 10:40:00,13.24,13.25,13.15,13.17,285100.0,11.5374,11.5461,11.459,11.4764,285100.0
2010-05-13 10:50:00,13.17,13.17,13.07,13.07,158300.0,11.4764,11.4764,11.3893,11.3893,158300.0
2010-05-13 11:00:00,13.07,13.08,13.02,13.07,161800.0,11.3893,11.398,11.3457,11.3893,161800.0
2010-05-13 11:10:00,13.07,13.15,13.07,13.13,141300.0,11.3893,11.459,11.3893,11.4416,141300.0
2010-05-13 11:20:00,13.14,13.16,13.13,13.14,152700.0,11.4503,11.4677,11.4416,11.4503,152700.0
2010-05-13 11:30:00,13.14,13.14,13.07,13.08,175300.0,11.4503,11.4503,11.3893,11.398,175300.0
2010-05-13 11:40:00,13.09,13.1,13.06,13.06,121700.0,11.4067,11.4154,11.3806,11.3806,121700.0
2010-05-13 11:50:00,13.07,13.07,12.99,13.02,189000.0,11.3893,11.3893,11.3196,11.3457,189000.0
2010-05-13 12:00:00,13.02,13.05,13.01,13.02,150400.0,11.3457,11.3719,11.337,11.3457,150400.0
2010-05-13 12:10:00,13.02,13.02,12.96,12.97,95200.0,11.3457,11.3457,11.2934,11.3021,95200.0
2010-05-13 12:20:00,12.97,13.02,12.97,12.99,140600.0,11.3021,11.3457,11.3021,11.3196,140600.0
2010-05-13 12:30:00,12.99,13.01,12.97,12.97,90600.0,11.3196,11.337,11.3021,11.3021,90600.0
2010-05-13 12:40:00,12.98,13.02,12.97,13.01,194600.0,11.3109,11.3457,11.3021,11.337,194600.0
2010-05-13 12:50:00,13.0,13.01,12.98,12.98,116000.0,11.3283,11.337,11.3109,11.3109,116000.0
2010-05-13 13:00:00,12.99,12.99,12.95,12.98,123200.0,11.3196,11.3196,11.2847,11.3109,123200.0
2010-05-13 13:10:00,12.97,13.03,12.97,13.02,107900.0,11.3021,11.3544,11.3021,11.3457,107900.0
2010-05-13 13:20:00,13.02,13.02,13.0,13.01,55800.0,11.3457,11.3457,11.3283,11.337,55800.0
2010-05-13 13:30:00,13.01,13.06,13.0,13.05,332700.0,11.337,11.3806,11.3283,11.3719,332700.0
2010-05-13 13:40:00,13.05,13.05,13.01,13.04,271400.0,11.3719,11.3719,11.337,11.3631,271400.0
2010-05-13 13:50:00,13.04,13.06,13.01,13.02,135400.0,11.3631,11.3806,11.337,11.3457,135400.0
2010-05-13 14:00:00,13.01,13.02,13.0,13.01,62000.0,11.337,11.3457,11.3283,11.337,62000.0
2010-05-13 14:10:00,13.01,13.01,13.0,13.01,43700.0,11.337,11.337,11.3283,11.337,43700.0
2010-05-13 14:20:00,13.01,13.01,12.99,13.0,60200.0,11.337,11.337,11.3196,11.3283,60200.0
2010-05-13 14:30:00,13.0,13.0,12.98,12.99,101400.0,11.3283,11.3283,11.3109,11.3196,101400.0
2010-05-13 14:40:00,12.98,12.99,12.95,12.96,135600.0,11.3109,11.3196,11.2847,11.2934,135600.0
2010-05-13 14:50:00,12.95,12.97,12.94,12.95,224400.0,11.2847,11.3021,11.276,11.2847,224400.0
2010-05-13 15:00:00,12.95,12.99,12.94,12.95,328100.0,11.2847,11.3196,11.276,11.2847,328100.0
2010-05-13 15:10:00,12.95,12.96,12.88,12.89,275600.0,11.2847,11.2934,11.2237,11.2324,275600.0
2010-05-13 15:20:00,12.89,12.96,12.88,12.95,501100.0,11.2324,11.2934,11.2237,11.2847,501100.0
2010-05-13 15:30:00,12.94,12.96,12.88,12.9,300800.0,11.276,11.2934,11.2237,11.2412,300800.0
2010-05-13 15:40:00,12.9,12.98,12.86,12.95,388100.0,11.2412,11.3109,11.2063,11.2847,388100.0
2010-05-13 15:50:00,12.96,12.96,12.88,12.89,676700.0,11.2934,11.2934,11.2237,11.2324,676700.0
2010-05-14 09:30:00,12.87,12.93,12.71,12.73,161800.0,11.215,11.2673,11.0756,11.093,161800.0
2010-05-14 09:40:00,12.73,12.76,12.63,12.69,263200.0,11.093,11.1192,11.0059,11.0582,263200.0
2010-05-14 09:50:00,12.69,12.79,12.69,12.72,154700.0,11.0582,11.1453,11.0582,11.0843,154700.0
2010-05-14 10:00:00,12.72,12.76,12.64,12.76,223300.0,11.0843,11.1192,11.0146,11.1192,223300.0
2010-05-14 10:10:00,12.75,12.86,12.74,12.8,222100.0,11.1104,11.2063,11.1017,11.154,222100.0
2010-05-14 10:20:00,12.8,12.89,12.79,12.85,211000.0,11.154,11.2324,11.1453,11.1976,211000.0
2010-05-14 10:30:00,12.85,12.86,12.8,12.82,222400.0,11.1976,11.2063,11.154,11.1714,222400.0
2010-05-14 10:40:00,12.82,12.88,12.8,12.84,222800.0,11.1714,11.2237,11.154,11.1889,222800.0
2010-05-14 10:50:00,12.84,12.85,12.8,12.84,216900.0,11.1889,11.1976,11.154,11.1889,216900.0
2010-05-14 11:00:00,12.84,12.85,12.78,12.81,203700.0,11.1889,11.1976,11.1366,11.1627,203700.0
2010-05-14 11:10:00,12.8,12.84,12.76,12.79,153000.0,11.154,11.1889,11.1192,11.1453,153000.0
2010-05-14 11:20:00,12.79,12.8,12.71,12.75,280700.0,11.1453,11.154,11.0756,11.1104,280700.0
2010-05-14 11:30:00,12.75,12.82,12.74,12.79,187700.0,11.1104,11.1714,11.1017,11.1453,187700.0
2010-05-14 11:40:00,12.79,12.81,12.75,12.77,375000.0,11.1453,11.1627,11.1104,11.1279,375000.0
2010-05-14 11:50:00,12.77,12.78,12.75,12.77,166900.0,11.1279,11.1366,11.1104,11.1279,166900.0
2010-05-14 12:00:00,12.77,12.78,12.71,12.73,179800.0,11.1279,11.1366,11.0756,11.093,179800.0
2010-05-14 12:10:00,12.73,12.79,12.72,12.78,126300.0,11.093,11.1453,11.0843,11.1366,126300.0
2010-05-14 12:20:00,12.78,12.84,12.76,12.82,223900.0,11.1366,11.1889,11.1192,11.1714,223900.0
2010-05-14 12:30:00,12.82,12.86,12.82,12.85,215600.0,11.1714,11.2063,11.1714,11.1976,215600.0
2010-05-14 12:40:00,12.86,12.88,12.83,12.85,185400.0,11.2063,11.2237,11.1802,11.1976,185400.0
2010-05-14 12:50:00,12.85,12.91,12.85,12.91,208600.0,11.1976,11.2499,11.1976,11.2499,208600.0
2010-05-14 13:00:00,12.91,12.92,12.85,12.87,155600.0,11.2499,11.2586,11.1976,11.215,155600.0
2010-05-14 13:10:00,12.86,12.89,12.81,12.81,114500.0,11.2063,11.2324,11.1627,11.1627,114500.0
2010-05-14 13:20:00,12.82,12.89,12.82,12.87,133600.0,11.1714,11.2324,11.1714,11.215,133600.0
2010-05-14 13:30:00,12.87,12.88,12.85,12.88,188100.0,11.215,11.2237,11.1976,11.2237,188100.0
2010-05-14 13:40:00,12.88,12.92,12.87,12.89,175200.0,11.2237,11.2586,11.215,11.2324,175200.0
2010-05-14 13:50:00,12.89,12.94,12.88,12.91,124800.0,11.2324,11.276,11.2237,11.2499,124800.0
2010-05-14 14:00:00,12.91,12.93,12.89,12.89,92800.0,11.2499,11.2673,11.2324,11.2324,92800.0
2010-05-14 14:10:00,12.89,12.91,12.83,12.84,162600.0,11.2324,11.2499,11.1802,11.1889,162600.0
2010-05-14 14:20:00,12.85,12.86,12.82,12.83,139400.0,11.1976,11.2063,11.1714,11.1802,139400.0
2010-05-14 14:30:00,12.83,12.88,12.83,12.86,179700.0,11.1802,11.2237,11.1802,11.2063,179700.0
2010-05-14 14:40:00,12.86,12.87,12.83,12.86,155200.0,11.2063,11.215,11.1802,11.2063,155200.0
2010-05-14 14:50:00,12.86,12.88,12.81,12.81,157100.0,11.2063,11.2237,11.1627,11.1627,157100.0
2010-05-14 15:00:00,12.81,12.82,12.79,12.8,141000.0,11.1627,11.1714,11.1453,11.154,141000.0
2010-05-14 15:10:00,12.8,12.83,12.77,12.77,331600.0,11.154,11.1802,11.1279,11.1279,331600.0
2010-05-14 15:20:00,12.78,12.79,12.71,12.75,315800.0,11.1366,11.1453,11.0756,11.1104,315800.0
2010-05-14 15:30:00,12.75,12.77,12.72,12.74,439300.0,11.1104,11.1279,11.0843,11.1017,439300.0
2010-05-14 15:40:00,12.74,12.78,12.74,12.75,291700.0,11.1017,11.1366,11.1017,11.1104,291700.0
2010-05-14 15:50:00,12.75,12.84,12.75,12.79,622700.0,11.1104,11.1889,11.1104,11.1453,622700.0
2010-05-17 09:30:00,12.81,12.9,12.71,12.79,166500.0,11.1627,11.2412,11.0756,11.1453,166500.0
2010-05-17 09:40:00,12.79,12.84,12.74,12.77,130400.0,11.1453,11.1889,11.1017,11.1279,130400.0
2010-05-17 09:50:00,12.77,12.83,12.73,12.78,156900.0,11.1279,11.1802,11.093,11.1366,156900.0
2010-05-17 10:00:00,12.77,12.86,12.74,12.81,226900.0,11.1279,11.2063,11.1017,11.1627,226900.0
2010-05-17 10:10:00,12.81,12.92,12.8,12.91,227600.0,11.1627,11.2586,11.154,11.2499,227600.0
2010-05-17 10:20:00,12.91,12.98,12.88,12.98,169800.0,11.2499,11.3109,11.2237,11.3109,169800.0
2010-05-17 10:30:00,12.98,12.98,12.92,12.92,172900.0,11.3109,11.3109,11.2586,11.2586,172900.0
2010-05-17 10:40:00,12.93,12.96,12.86,12.87,238600.0,11.2673,11.2934,11.2063,11.215,238600.0
2010-05-17 10:50:00,12.87,12.91,12.86,12.86,179800.0,11.215,11.2499,11.2063,11.2063,179800.0
2010-05-17 11:00:00,12.85,12.89,12.79,12.83,331300.0,11.1976,11.2324,11.1453,11.1802,331300.0
2010-05-17 11:10:00,12.83,12.84,12.77,12.77,144200.0,11.1802,11.1889,11.1279,11.1279,144200.0
2010-05-17 11:20:00,12.76,12.81,12.76,12.78,105800.0,11.1192,11.1627,11.1192,11.1366,105800.0
2010-05-17 11:30:00,12.77,12.8,12.75,12.79,145700.0,11.1279,11.154,11.1104,11.1453,145700.0
2010-05-17 11:40:00,12.79,12.8,12.76,12.78,101300.0,11.1453,11.154,11.1192,11.1366,101300.0
2010-05-17 11:50:00,12.78,12.78,12.72,12.73,102800.0,11.1366,11.1366,11.0843,11.093,102800.0
2010-05-17 12:00:00,12.72,12.73,12.59,12.62,183100.0,11.0843,11.093,10.971,10.9972,183100.0
2010-05-17 12:10:00,12.63,12.66,12.62,12.65,106000.0,11.0059,11.032,10.9972,11.0233,106000.0
2010-05-17 12:20:00,12.66,12.66,12.62,12.64,164500.0,11.032,11.032,10.9972,11.0146,164500.0
2010-05-17 12:30:00,12.64,12.66,12.61,12.62,162200.0,11.0146,11.032,10.9884,10.9972,162200.0
2010-05-17 12:40:00,12.62,12.69,12.61,12.69,87700.0,10.9972,11.0582,10.9884,11.0582,87700.0
2010-05-17 12:50:00,12.69,12.69,12.65,12.66,96700.0,11.0582,11.0582,11.0233,11.032,96700.0
2010-05-17 13:00:00,12.67,12.7,12.66,12.68,92200.0,11.0407,11.0669,11.032,11.0494,92200.0
2010-05-17 13:10:00,12.68,12.72,12.65,12.72,124700.0,11.0494,11.0843,11.0233,11.0843,124700.0
2010-05-17 13:20:00,12.72,12.73,12.69,12.7,120000.0,11.0843,11.093,11.0582,11.0669,120000.0
2010-05-17 13:30:00,12.7,12.77,12.7,12.72,479700.0,11.0669,11.1279,11.0669,11.0843,479700.0
2010-05-17 13:40:00,12.71,12.71,12.64,12.68,105400.0,11.0756,11.0756,11.0146,11.0494,105400.0
2010-05-17 13:50:00,12.68,12.72,12.64,12.7,164800.0,11.0494,11.0843,11.0146,11.0669,164800.0
2010-05-17 14:00:00,12.7,12.75,12.68,12.7,125000.0,11.0669,11.1104,11.0494,11.0669,125000.0
2010-05-17 14:10:00,12.7,12.75,12.69,12.74,143600.0,11.0669,11.1104,11.0582,11.1017,143600.0
2010-05-17 14:20:00,12.75,12.77,12.71,12.74,335600.0,11.1104,11.1279,11.0756,11.1017,335600.0
2010-05-17 14:30:00,12.73,12.77,12.71,12.75,185600.0,11.093,11.1279,11.0756,11.1104,185600.0
2010-05-17 14:40:00,12.75,12.79,12.75,12.78,141400.0,11.1104,11.1453,11.1104,11.1366,141400.0
2010-05-17 14:50:00,12.78,12.83,12.77,12.82,132200.0,11.1366,11.1802,11.1279,11.1714,132200.0
2010-05-17 15:00:00,12.82,12.89,12.81,12.81,330000.0,11.1714,11.2324,11.1627,11.1627,330000.0
2010-05-17 15:10:00,12.82,12.86,12.81,12.81,265500.0,11.1714,11.2063,11.1627,11.1627,265500.0
2010-05-17 15:20:00,12.82,12.85,12.79,12.84,265600.0,11.1714,11.1976,11.1453,11.1889,265600.0
2010-05-17 15:30:00,12.83,12.93,12.83,12.93,359800.0,11.1802,11.2673,11.1802,11.2673,359800.0
2010-05-17 15:40:00,12.93,12.94,12.89,12.93,347400.0,11.2673,11.276,11.2324,11.2673,347400.0
2010-05-17 15:50:00,12.92,12.94,12.89,12.9,390600.0,11.2586,11.276,11.2324,11.2412,390600.0
2010-05-18 09:30:00,12.97,12.99,12.91,12.95,107400.0,11.3021,11.3196,11.2499,11.2847,107400.0
2010-05-18 09:40:00,12.95,13.03,12.93,12.97,95500.0,11.2847,11.3544,11.2673,11.3021,95500.0
2010-05-18 09:50:00,12.97,12.99,12.92,12.93,103700.0,11.3021,11.3196,11.2586,11.2673,103700.0
2010-05-18 10:00:00,12.92,12.94,12.87,12.89,186300.0,11.2586,11.276,11.215,11.2324,186300.0
2010-05-18 10:10:00,12.88,12.93,12.85,12.93,87700.0,11.2237,11.2673,11.1976,11.2673,87700.0
2010-05-18 10:20:00,12.93,12.96,12.88,12.89,151600.0,11.2673,11.2934,11.2237,11.2324,151600.0
2010-05-18 10:30:00,12.88,12.9,12.85,12.88,291900.0,11.2237,11.2412,11.1976,11.2237,291900.0
2010-05-18 10:40:00,12.89,12.91,12.84,12.85,200100.0,11.2324,11.2499,11.1889,11.1976,200100.0
2010-05-18 10:50:00,12.85,12.87,12.8,12.86,140700.0,11.1976,11.215,11.154,11.2063,140700.0
2010-05-18 11:00:00,12.86,12.89,12.85,12.85,164200.0,11.2063,11.2324,11.1976,11.1976,164200.0
2010-05-18 11:10:00,12.85,12.89,12.84,12.88,152700.0,11.1976,11.2324,11.1889,11.2237,152700.0
2010-05-18 11:20:00,12.88,12.9,12.85,12.89,190500.0,11.2237,11.2412,11.1976,11.2324,190500.0
2010-05-18 11:30:00,12.9,12.9,12.82,12.83,122700.0,11.2412,11.2412,11.1714,11.1802,122700.0
2010-05-18 11:40:00,12.83,12.83,12.75,12.79,200000.0,11.1802,11.1802,11.1104,11.1453,200000.0
2010-05-18 11:50:00,12.78,12.82,12.78,12.81,163900.0,11.1366,11.1714,11.1366,11.1627,163900.0
2010-05-18 12:00:00,12.81,12.85,12.79,12.83,280000.0,11.1627,11.1976,11.1453,11.1802,280000.0
2010-05-18 12:10:00,12.84,12.88,12.83,12.86,117300.0,11.1889,11.2237,11.1802,11.2063,117300.0
2010-05-18 12:20:00,12.85,12.87,12.8,12.86,159000.0,11.1976,11.215,11.154,11.2063,159000.0
2010-05-18 12:30:00,12.86,12.9,12.85,12.87,72300.0,11.2063,11.2412,11.1976,11.215,72300.0
2010-05-18 12:40:00,12.86,12.92,12.86,12.9,100800.0,11.2063,11.2586,11.2063,11.2412,100800.0
2010-05-18 12:50:00,12.9,12.9,12.82,12.83,116800.0,11.2412,11.2412,11.1714,11.1802,116800.0
2010-05-18 13:00:00,12.82,12.86,12.75,12.81,179600.0,11.1714,11.2063,11.1104,11.1627,179600.0
2010-05-18 13:10:00,12.81,12.82,12.76,12.78,177000.0,11.1627,11.1714,11.1192,11.1366,177000.0
2010-05-18 13:20:00,12.77,12.87,12.77,12.85,138400.0,11.1279,11.215,11.1279,11.1976,138400.0
2010-05-18 13:30:00,12.85,12.88,12.8,12.81,121700.0,11.1976,11.2237,11.154,11.1627,121700.0
2010-05-18 13:40:00,12.82,12.83,12.77,12.81,172300.0,11.1714,11.1802,11.1279,11.1627,172300.0
2010-05-18 13:50:00,12.81,12.83,12.77,12.77,98700.0,11.1627,11.1802,11.1279,11.1279,98700.0
2010-05-18 14:00:00,12.77,12.82,12.77,12.79,383200.0,11.1279,11.1714,11.1279,11.1453,383200.0
2010-05-18 14:10:00,12.79,12.84,12.78,12.78,122900.0,11.1453,11.1889,11.1366,11.1366,122900.0
2010-05-18 14:20:00,12.78,12.79,12.71,12.76,201100.0,11.1366,11.1453,11.0756,11.1192,201100.0
2010-05-18 14:30:00,12.75,12.75,12.65,12.66,153200.0,11.1104,11.1104,11.0233,11.032,153200.0
2010-05-18 14:40:00,12.67,12.72,12.65,12.69,203000.0,11.0407,11.0843,11.0233,11.0582,203000.0
2010-05-18 14:50:00,12.69,12.71,12.64,12.66,236800.0,11.0582,11.0756,11.0146,11.032,236800.0
2010-05-18 15:00:00,12.66,12.69,12.63,12.66,395100.0,11.032,11.0582,11.0059,11.032,395100.0
2010-05-18 15:10:00,12.66,12.74,12.65,12.7,196900.0,11.032,11.1017,11.0233,11.0669,196900.0
2010-05-18 15:20:00,12.7,12.72,12.64,12.64,211200.0,11.0669,11.0843,11.0146,11.0146,211200.0
2010-05-18 15:30:00,12.64,12.68,12.61,12.67,361000.0,11.0146,11.0494,10.9884,11.0407,361000.0
2010-05-18 15:40:00,12.67,12.68,12.63,12.63,674600.0,11.0407,11.0494,11.0059,11.0059,674600.0
2010-05-18 15:50:00,12.63,12.66,12.62,12.62,961600.0,11.0059,11.032,10.9972,10.9972,961600.0
2010-05-19 09:30:00,12.58,12.6,12.44,12.51,282100.0,10.9623,10.9797,10.8403,10.9013,282100.0
2010-05-19 09:40:00,12.51,12.62,12.49,12.55,392000.0,10.9013,10.9972,10.8839,10.9362,392000.0
2010-05-19 09:50:00,12.55,12.58,12.45,12.51,214900.0,10.9362,10.9623,10.849,10.9013,214900.0
2010-05-19 10:00:00,12.51,12.52,12.4,12.45,292000.0,10.9013,10.91,10.8054,10.849,292000.0
2010-05-19 10:10:00,12.44,12.44,12.22,12.27,417800.0,10.8403,10.8403,10.6486,10.6922,417800.0
2010-05-19 10:20:00,12.26,12.28,12.16,12.23,529000.0,10.6835,10.7009,10.5963,10.6573,529000.0
2010-05-19 10:30:00,12.23,12.31,12.2,12.22,424200.0,10.6573,10.727,10.6312,10.6486,424200.0
2010-05-19 10:40:00,12.22,12.29,12.2,12.22,355000.0,10.6486,10.7096,10.6312,10.6486,355000.0
2010-05-19 10:50:00,12.22,12.23,12.18,12.21,255800.0,10.6486,10.6573,10.6137,10.6399,255800.0
2010-05-19 11:00:00,12.21,12.25,12.18,12.19,298000.0,10.6399,10.6747,10.6137,10.6225,298000.0
2010-05-19 11:10:00,12.18,12.22,12.16,12.18,189200.0,10.6137,10.6486,10.5963,10.6137,189200.0
2010-05-19 11:20:00,12.18,12.2,12.14,12.2,251900.0,10.6137,10.6312,10.5789,10.6312,251900.0
2010-05-19 11:30:00,12.2,12.26,12.15,12.24,373100.0,10.6312,10.6835,10.5876,10.666,373100.0
2010-05-19 11:40:00,12.23,12.32,12.19,12.2,439100.0,10.6573,10.7357,10.6225,10.6312,439100.0
2010-05-19 11:50:00,12.2,12.23,12.16,12.21,181800.0,10.6312,10.6573,10.5963,10.6399,181800.0
2010-05-19 12:00:00,12.22,12.28,12.21,12.24,158100.0,10.6486,10.7009,10.6399,10.666,158100.0
2010-05-19 12:10:00,12.24,12.29,12.19,12.21,425100.0,10.666,10.7096,10.6225,10.6399,425100.0
2010-05-19 12:20:00,12.21,12.31,12.19,12.29,372400.0,10.6399,10.727,10.6225,10.7096,372400.0
2010-05-19 12:30:00,12.28,12.3,12.23,12.26,374700.0,10.7009,10.7183,10.6573,10.6835,374700.0
2010-05-19 12:40:00,12.27,12.28,12.22,12.22,200800.0,10.6922,10.7009,10.6486,10.6486,200800.0
2010-05-19 12:50:00,12.22,12.29,12.19,12.29,251300.0,10.6486,10.7096,10.6225,10.7096,251300.0
2010-05-19 13:00:00,12.28,12.32,12.25,12.29,335700.0,10.7009,10.7357,10.6747,10.7096,335700.0
2010-05-19 13:10:00,12.29,12.31,12.26,12.29,238500.0,10.7096,10.727,10.6835,10.7096,238500.0
2010-05-19 13:20:00,12.3,12.36,12.29,12.35,255500.0,10.7183,10.7706,10.7096,10.7619,255500.0
2010-05-19 13:30:00,12.35,12.35,12.27,12.31,231000.0,10.7619,10.7619,10.6922,10.727,231000.0
2010-05-19 13:40:00,12.3,12.38,12.29,12.36,192400.0,10.7183,10.788,10.7096,10.7706,192400.0
2010-05-19 13:50:00,12.36,12.39,12.34,12.34,203300.0,10.7706,10.7967,10.7532,10.7532,203300.0
2010-05-19 14:00:00,12.35,12.4,12.32,12.35,290800.0,10.7619,10.8054,10.7357,10.7619,290800.0
2010-05-19 14:10:00,12.35,12.37,12.32,12.33,286600.0,10.7619,10.7793,10.7357,10.7444,286600.0
2010-05-19 14:20:00,12.33,12.35,12.27,12.33,224200.0,10.7444,10.7619,10.6922,10.7444,224200.0
2010-05-19 14:30:00,12.33,12.33,12.28,12.28,245100.0,10.7444,10.7444,10.7009,10.7009,245100.0
2010-05-19 14:40:00,12.28,12.34,12.27,12.33,236000.0,10.7009,10.7532,10.6922,10.7444,236000.0
2010-05-19 14:50:00,12.34,12.35,12.25,12.27,594900.0,10.7532,10.7619,10.6747,10.6922,594900.0
2010-05-19 15:00:00,12.27,12.28,12.21,12.21,409400.0,10.6922,10.7009,10.6399,10.6399,409400.0
2010-05-19 15:10:00,12.22,12.23,12.18,12.21,254800.0,10.6486,10.6573,10.6137,10.6399,254800.0
2010-05-19 15:20:00,12.21,12.23,12.17,12.22,281600.0,10.6399,10.6573,10.605,10.6486,281600.0
2010-05-19 15:30:00,12.23,12.3,12.2,12.29,582800.0,10.6573,10.7183,10.6312,10.7096,582800.0
2010-05-19 15:40:00,12.29,12.3,12.25,12.28,559300.0,10.7096,10.7183,10.6747,10.7009,559300.0
2010-05-19 15:50:00,12.27,12.3,12.27,12.27,775800.0,10.6922,10.7183,10.6922,10.6922,775800.0
2010-05-20 09:30:00,12.04,12.1,11.9,12.02,250200.0,10.4917,10.544,10.3697,10.4743,250200.0
2010-05-20 09:40:00,12.01,12.01,11.89,11.95,272300.0,10.4656,10.4656,10.361,10.4133,272300.0
2010-05-20 09:50:00,11.95,11.96,11.92,11.93,439900.0,10.4133,10.422,10.3872,10.3959,439900.0
2010-05-20 10:00:00,11.93,11.96,11.91,11.94,397900.0,10.3959,10.422,10.3785,10.4046,397900.0
2010-05-20 10:10:00,11.94,11.95,11.89,11.91,309600.0,10.4046,10.4133,10.361,10.3785,309600.0
2010-05-20 10:20:00,11.91,11.91,11.81,11.83,325300.0,10.3785,10.3785,10.2913,10.3087,325300.0
2010-05-20 10:30:00,11.83,11.9,11.81,11.86,245900.0,10.3087,10.3697,10.2913,10.3349,245900.0
2010-05-20 10:40:00,11.86,11.86,11.81,11.82,219400.0,10.3349,10.3349,10.2913,10.3,219400.0
2010-05-20 10:50:00,11.81,11.86,11.8,11.84,196900.0,10.2913,10.3349,10.2826,10.3175,196900.0
2010-05-20 11:00:00,11.84,11.88,11.81,11.86,211100.0,10.3175,10.3523,10.2913,10.3349,211100.0
2010-05-20 11:10:00,11.87,11.88,11.81,11.85,224100.0,10.3436,10.3523,10.2913,10.3262,224100.0
2010-05-20 11:20:00,11.85,11.92,11.82,11.92,207800.0,10.3262,10.3872,10.3,10.3872,207800.0
2010-05-20 11:30:00,11.92,11.92,11.86,11.88,126000.0,10.3872,10.3872,10.3349,10.3523,126000.0
2010-05-20 11:40:00,11.88,11.89,11.85,11.87,161300.0,10.3523,10.361,10.3262,10.3436,161300.0
2010-05-20 11:50:00,11.87,11.89,11.82,11.83,194900.0,10.3436,10.361,10.3,10.3087,194900.0
2010-05-20 12:00:00,11.83,11.87,11.81,11.86,147600.0,10.3087,10.3436,10.2913,10.3349,147600.0
2010-05-20 12:10:00,11.86,11.86,11.81,11.82,132800.0,10.3349,10.3349,10.2913,10.3,132800.0
2010-05-20 12:20:00,11.82,11.84,11.79,11.81,113000.0,10.3,10.3175,10.2739,10.2913,113000.0
2010-05-20 12:30:00,11.81,11.82,11.79,11.82,105500.0,10.2913,10.3,10.2739,10.3,105500.0
2010-05-20 12:40:00,11.81,11.81,11.78,11.78,104200.0,10.2913,10.2913,10.2652,10.2652,104200.0
2010-05-20 12:50:00,11.78,11.78,11.7,11.71,209700.0,10.2652,10.2652,10.1955,10.2042,209700.0
2010-05-20 13:00:00,11.71,11.77,11.7,11.75,237800.0,10.2042,10.2565,10.1955,10.239,237800.0
2010-05-20 13:10:00,11.75,11.82,11.75,11.81,177000.0,10.239,10.3,10.239,10.2913,177000.0
2010-05-20 13:20:00,11.81,11.88,11.8,11.86,276200.0,10.2913,10.3523,10.2826,10.3349,276200.0
2010-05-20 13:30:00,11.86,11.91,11.85,11.85,234500.0,10.3349,10.3785,10.3262,10.3262,234500.0
2010-05-20 13:40:00,11.85,11.91,11.85,11.85,153300.0,10.3262,10.3785,10.3262,10.3262,153300.0
2010-05-20 13:50:00,11.86,11.88,11.82,11.84,295600.0,10.3349,10.3523,10.3,10.3175,295600.0
2010-05-20 14:00:00,11.84,11.85,11.77,11.8,305200.0,10.3175,10.3262,10.2565,10.2826,305200.0
2010-05-20 14:10:00,11.79,11.85,11.79,11.85,157300.0,10.2739,10.3262,10.2739,10.3262,157300.0
2010-05-20 14:20:00,11.85,11.85,11.8,11.8,382600.0,10.3262,10.3262,10.2826,10.2826,382600.0
2010-05-20 14:30:00,11.8,11.86,11.8,11.86,519200.0,10.2826,10.3349,10.2826,10.3349,519200.0
2010-05-20 14:40:00,11.86,11.94,11.84,11.92,694600.0,10.3349,10.4046,10.3175,10.3872,694600.0
2010-05-20 14:50:00,11.92,11.94,11.85,11.85,405700.0,10.3872,10.4046,10.3262,10.3262,405700.0
2010-05-20 15:00:00,11.86,11.9,11.83,11.86,363700.0,10.3349,10.3697,10.3087,10.3349,363700.0
2010-05-20 15:10:00,11.86,11.88,11.82,11.85,360400.0,10.3349,10.3523,10.3,10.3262,360400.0
2010-05-20 15:20:00,11.84,11.86,11.83,11.83,509700.0,10.3175,10.3349,10.3087,10.3087,509700.0
2010-05-20 15:30:00,11.84,11.87,11.82,11.84,346300.0,10.3175,10.3436,10.3,10.3175,346300.0
2010-05-20 15:40:00,11.84,11.85,11.76,11.8,494800.0,10.3175,10.3262,10.2477,10.2826,494800.0
2010-05-20 15:50:00,11.8,11.8,11.67,11.68,619500.0,10.2826,10.2826,10.1693,10.178,619500.0
2010-05-21 09:30:00,11.5,11.68,11.36,11.67,1295900.0,10.0212,10.178,9.8992,10.1693,1295900.0
2010-05-21 09:40:00,11.68,11.69,11.6,11.65,460600.0,10.178,10.1867,10.1083,10.1519,460600.0
2010-05-21 09:50:00,11.64,11.81,11.63,11.8,223400.0,10.1432,10.2913,10.1345,10.2826,223400.0
2010-05-21 10:00:00,11.79,11.88,11.74,11.8,265400.0,10.2739,10.3523,10.2303,10.2826,265400.0
2010-05-21 10:10:00,11.8,11.83,11.7,11.73,370600.0,10.2826,10.3087,10.1955,10.2216,370600.0
2010-05-21 10:20:00,11.73,11.75,11.63,11.65,253800.0,10.2216,10.239,10.1345,10.1519,253800.0
2010-05-21 10:30:00,11.66,11.74,11.62,11.71,199200.0,10.1606,10.2303,10.1258,10.2042,199200.0
2010-05-21 10:40:00,11.72,11.76,11.7,11.71,313800.0,10.2129,10.2477,10.1955,10.2042,313800.0
2010-05-21 10:50:00,11.72,11.75,11.69,11.72,184000.0,10.2129,10.239,10.1867,10.2129,184000.0
2010-05-21 11:00:00,11.73,11.77,11.72,11.76,189800.0,10.2216,10.2565,10.2129,10.2477,189800.0
2010-05-21 11:10:00,11.75,11.8,11.72,11.79,169900.0,10.239,10.2826,10.2129,10.2739,169900.0
2010-05-21 11:20:00,11.8,11.87,11.77,11.84,287700.0,10.2826,10.3436,10.2565,10.3175,287700.0
2010-05-21 11:30:00,11.83,11.89,11.8,11.89,190700.0,10.3087,10.361,10.2826,10.361,190700.0
2010-05-21 11:40:00,11.89,11.96,11.87,11.94,182300.0,10.361,10.422,10.3436,10.4046,182300.0
2010-05-21 11:50:00,11.94,11.95,11.9,11.92,194100.0,10.4046,10.4133,10.3697,10.3872,194100.0
2010-05-21 12:00:00,11.92,11.92,11.85,11.88,163300.0,10.3872,10.3872,10.3262,10.3523,163300.0
2010-05-21 12:10:00,11.88,11.9,11.84,11.9,151700.0,10.3523,10.3697,10.3175,10.3697,151700.0
2010-05-21 12:20:00,11.91,11.94,11.89,11.93,128600.0,10.3785,10.4046,10.361,10.3959,128600.0
2010-05-21 12:30:00,11.93,11.93,11.89,11.92,143900.0,10.3959,10.3959,10.361,10.3872,143900.0
2010-05-21 12:40:00,11.92,11.94,11.85,11.85,108600.0,10.3872,10.4046,10.3262,10.3262,108600.0
2010-05-21 12:50:00,11.86,11.9,11.85,11.85,87500.0,10.3349,10.3697,10.3262,10.3262,87500.0
2010-05-21 13:00:00,11.86,11.87,11.81,11.86,209300.0,10.3349,10.3436,10.2913,10.3349,209300.0
2010-05-21 13:10:00,11.87,11.92,11.86,11.88,77800.0,10.3436,10.3872,10.3349,10.3523,77800.0
2010-05-21 13:20:00,11.88,11.88,11.82,11.85,96700.0,10.3523,10.3523,10.3,10.3262,96700.0
2010-05-21 13:30:00,11.86,11.91,11.85,11.89,70100.0,10.3349,10.3785,10.3262,10.361,70100.0
2010-05-21 13:40:00,11.9,11.94,11.9,11.93,141500.0,10.3697,10.4046,10.3697,10.3959,141500.0
2010-05-21 13:50:00,11.93,11.94,11.92,11.94,68500.0,10.3959,10.4046,10.3872,10.4046,68500.0
2010-05-21 14:00:00,11.94,11.96,11.9,11.9,203800.0,10.4046,10.422,10.3697,10.3697,203800.0
2010-05-21 14:10:00,11.9,11.91,11.85,11.87,180200.0,10.3697,10.3785,10.3262,10.3436,180200.0
2010-05-21 14:20:00,11.88,11.9,11.85,11.9,127400.0,10.3523,10.3697,10.3262,10.3697,127400.0
2010-05-21 14:30:00,11.9,11.92,11.85,11.86,207100.0,10.3697,10.3872,10.3262,10.3349,207100.0
2010-05-21 14:40:00,11.86,11.88,11.77,11.81,228300.0,10.3349,10.3523,10.2565,10.2913,228300.0
2010-05-21 14:50:00,11.82,11.83,11.77,11.82,217800.0,10.3,10.3087,10.2565,10.3,217800.0
2010-05-21 15:00:00,11.82,11.86,11.8,11.84,219600.0,10.3,10.3349,10.2826,10.3175,219600.0
2010-05-21 15:10:00,11.84,11.84,11.73,11.75,229000.0,10.3175,10.3175,10.2216,10.239,229000.0
2010-05-21 15:20:00,11.75,11.82,11.75,11.8,297500.0,10.239,10.3,10.239,10.2826,297500.0
2010-05-21 15:30:00,11.8,11.81,11.74,11.77,523000.0,10.2826,10.2913,10.2303,10.2565,523000.0
2010-05-21 15:40:00,11.77,11.89,11.75,11.85,372900.0,10.2565,10.361,10.239,10.3262,372900.0
2010-05-21 15:50:00,11.84,11.94,11.84,11.9,873800.0,10.3175,10.4046,10.3175,10.3697,873800.0
2010-05-24 09:30:00,11.87,12.03,11.84,11.93,201400.0,10.3436,10.483,10.3175,10.3959,201400.0
2010-05-24 09:40:00,11.94,11.98,11.87,11.91,287500.0,10.4046,10.4395,10.3436,10.3785,287500.0
2010-05-24 09:50:00,11.91,11.91,11.81,11.82,195700.0,10.3785,10.3785,10.2913,10.3,195700.0
2010-05-24 10:00:00,11.83,11.95,11.81,11.95,279900.0,10.3087,10.4133,10.2913,10.4133,279900.0
2010-05-24 10:10:00,11.95,12.02,11.92,12.01,226400.0,10.4133,10.4743,10.3872,10.4656,226400.0
2010-05-24 10:20:00,12.01,12.01,11.92,11.94,170100.0,10.4656,10.4656,10.3872,10.4046,170100.0
2010-05-24 10:30:00,11.94,12.0,11.93,11.99,70200.0,10.4046,10.4569,10.3959,10.4482,70200.0
2010-05-24 10:40:00,12.0,12.02,11.99,12.0,305700.0,10.4569,10.4743,10.4482,10.4569,305700.0
2010-05-24 10:50:00,12.01,12.01,11.96,11.97,201300.0,10.4656,10.4656,10.422,10.4307,201300.0
2010-05-24 11:00:00,11.98,11.99,11.96,11.96,106600.0,10.4395,10.4482,10.422,10.422,106600.0
2010-05-24 11:10:00,11.97,11.99,11.89,11.94,158400.0,10.4307,10.4482,10.361,10.4046,158400.0
2010-05-24 11:20:00,11.93,11.94,11.88,11.89,146900.0,10.3959,10.4046,10.3523,10.361,146900.0
2010-05-24 11:30:00,11.9,11.96,11.9,11.95,125800.0,10.3697,10.422,10.3697,10.4133,125800.0
2010-05-24 11:40:00,11.95,12.01,11.95,12.01,75200.0,10.4133,10.4656,10.4133,10.4656,75200.0
2010-05-24 11:50:00,12.01,12.02,11.97,11.99,97000.0,10.4656,10.4743,10.4307,10.4482,97000.0
2010-05-24 12:00:00,12.0,12.03,11.98,12.02,110300.0,10.4569,10.483,10.4395,10.4743,110300.0
2010-05-24 12:10:00,12.02,12.03,11.97,11.97,148500.0,10.4743,10.483,10.4307,10.4307,148500.0
2010-05-24 12:20:00,11.98,12.0,11.96,11.99,94700.0,10.4395,10.4569,10.422,10.4482,94700.0
2010-05-24 12:30:00,11.99,12.01,11.95,11.96,106700.0,10.4482,10.4656,10.4133,10.422,106700.0
2010-05-24 12:40:00,11.95,11.97,11.94,11.96,101100.0,10.4133,10.4307,10.4046,10.422,101100.0
2010-05-24 12:50:00,11.97,12.01,11.96,11.97,86900.0,10.4307,10.4656,10.422,10.4307,86900.0
2010-05-24 13:00:00,11.98,12.0,11.96,11.97,69900.0,10.4395,10.4569,10.422,10.4307,69900.0
2010-05-24 13:10:00,11.98,11.99,11.95,11.95,81700.0,10.4395,10.4482,10.4133,10.4133,81700.0
2010-05-24 13:20:00,11.95,11.97,11.94,11.95,136000.0,10.4133,10.4307,10.4046,10.4133,136000.0
2010-05-24 13:30:00,11.96,11.97,11.93,11.94,84100.0,10.422,10.4307,10.3959,10.4046,84100.0
2010-05-24 13:40:00,11.95,11.96,11.91,11.91,123800.0,10.4133,10.422,10.3785,10.3785,123800.0
2010-05-24 13:50:00,11.91,11.97,11.91,11.96,132300.0,10.3785,10.4307,10.3785,10.422,132300.0
2010-05-24 14:00:00,11.96,11.98,11.94,11.98,132900.0,10.422,10.4395,10.4046,10.4395,132900.0
2010-05-24 14:10:00,11.98,12.01,11.97,11.99,98400.0,10.4395,10.4656,10.4307,10.4482,98400.0
2010-05-24 14:20:00,11.99,12.0,11.96,11.98,71100.0,10.4482,10.4569,10.422,10.4395,71100.0
2010-05-24 14:30:00,11.98,11.99,11.95,11.96,124400.0,10.4395,10.4482,10.4133,10.422,124400.0
2010-05-24 14:40:00,11.95,11.97,11.92,11.94,497500.0,10.4133,10.4307,10.3872,10.4046,497500.0
2010-05-24 14:50:00,11.94,11.96,11.93,11.95,93600.0,10.4046,10.422,10.3959,10.4133,93600.0
2010-05-24 15:00:00,11.95,11.96,11.91,11.91,183000.0,10.4133,10.422,10.3785,10.3785,183000.0
2010-05-24 15:10:00,11.91,11.94,11.9,11.94,116200.0,10.3785,10.4046,10.3697,10.4046,116200.0
2010-05-24 15:20:00,11.93,11.96,11.93,11.94,144500.0,10.3959,10.422,10.3959,10.4046,144500.0
2010-05-24 15:30:00,11.94,11.97,11.93,11.96,192500.0,10.4046,10.4307,10.3959,10.422,192500.0
2010-05-24 15:40:00,11.96,11.98,11.91,11.91,317100.0,10.422,10.4395,10.3785,10.3785,317100.0
2010-05-24 15:50:00,11.92,11.92,11.83,11.83,679500.0,10.3872,10.3872,10.3087,10.3087,679500.0
2010-05-25 09:30:00,11.54,11.62,11.45,11.57,425100.0,10.056,10.1258,9.9776,10.0822,425100.0
2010-05-25 09:40:00,11.56,11.8,11.53,11.76,701700.0,10.0735,10.2826,10.0473,10.2477,701700.0
2010-05-25 09:50:00,11.77,11.8,11.64,11.64,451000.0,10.2565,10.2826,10.1432,10.1432,451000.0
2010-05-25 10:00:00,11.65,11.74,11.65,11.68,351200.0,10.1519,10.2303,10.1519,10.178,351200.0
2010-05-25 10:10:00,11.68,11.76,11.67,11.74,275300.0,10.178,10.2477,10.1693,10.2303,275300.0
2010-05-25 10:20:00,11.75,11.81,11.75,11.81,696700.0,10.239,10.2913,10.239,10.2913,696700.0
2010-05-25 10:30:00,11.81,11.86,11.78,11.83,469300.0,10.2913,10.3349,10.2652,10.3087,469300.0
2010-05-25 10:40:00,11.83,11.88,11.75,11.76,389300.0,10.3087,10.3523,10.239,10.2477,389300.0
2010-05-25 10:50:00,11.76,11.77,11.72,11.74,187800.0,10.2477,10.2565,10.2129,10.2303,187800.0
2010-05-25 11:00:00,11.74,11.77,11.71,11.71,211400.0,10.2303,10.2565,10.2042,10.2042,211400.0
2010-05-25 11:10:00,11.71,11.72,11.66,11.68,248100.0,10.2042,10.2129,10.1606,10.178,248100.0
2010-05-25 11:20:00,11.67,11.69,11.62,11.67,214200.0,10.1693,10.1867,10.1258,10.1693,214200.0
2010-05-25 11:30:00,11.67,11.68,11.63,11.64,195700.0,10.1693,10.178,10.1345,10.1432,195700.0
2010-05-25 11:40:00,11.65,11.68,11.62,11.67,233300.0,10.1519,10.178,10.1258,10.1693,233300.0
2010-05-25 11:50:00,11.68,11.75,11.66,11.75,175000.0,10.178,10.239,10.1606,10.239,175000.0
2010-05-25 12:00:00,11.75,11.8,11.74,11.77,144200.0,10.239,10.2826,10.2303,10.2565,144200.0
2010-05-25 12:10:00,11.76,11.83,11.76,11.81,258500.0,10.2477,10.3087,10.2477,10.2913,258500.0
2010-05-25 12:20:00,11.81,11.84,11.79,11.81,172300.0,10.2913,10.3175,10.2739,10.2913,172300.0
2010-05-25 12:30:00,11.81,11.81,11.74,11.76,215000.0,10.2913,10.2913,10.2303,10.2477,215000.0
2010-05-25 12:40:00,11.77,11.79,11.72,11.79,167600.0,10.2565,10.2739,10.2129,10.2739,167600.0
2010-05-25 12:50:00,11.8,11.81,11.78,11.79,240400.0,10.2826,10.2913,10.2652,10.2739,240400.0
2010-05-25 13:00:00,11.78,11.81,11.76,11.76,230700.0,10.2652,10.2913,10.2477,10.2477,230700.0
2010-05-25 13:10:00,11.76,11.77,11.74,11.76,134200.0,10.2477,10.2565,10.2303,10.2477,134200.0
2010-05-25 13:20:00,11.77,11.81,11.76,11.79,110900.0,10.2565,10.2913,10.2477,10.2739,110900.0
2010-05-25 13:30:00,11.79,11.8,11.76,11.76,202800.0,10.2739,10.2826,10.2477,10.2477,202800.0
2010-05-25 13:40:00,11.77,11.77,11.74,11.77,128100.0,10.2565,10.2565,10.2303,10.2565,128100.0
2010-05-25 13:50:00,11.76,11.79,11.74,11.77,210100.0,10.2477,10.2739,10.2303,10.2565,210100.0
2010-05-25 14:00:00,11.77,11.8,11.74,11.75,337400.0,10.2565,10.2826,10.2303,10.239,337400.0
2010-05-25 14:10:00,11.76,11.81,11.74,11.81,266600.0,10.2477,10.2913,10.2303,10.2913,266600.0
2010-05-25 14:20:00,11.81,11.91,11.8,11.88,341000.0,10.2913,10.3785,10.2826,10.3523,341000.0
2010-05-25 14:30:00,11.88,11.91,11.86,11.87,290100.0,10.3523,10.3785,10.3349,10.3436,290100.0
2010-05-25 14:40:00,11.88,11.97,11.86,11.97,232300.0,10.3523,10.4307,10.3349,10.4307,232300.0
2010-05-25 14:50:00,11.96,11.99,11.96,11.98,261100.0,10.422,10.4482,10.422,10.4395,261100.0
2010-05-25 15:00:00,11.98,12.01,11.96,12.01,348600.0,10.4395,10.4656,10.422,10.4656,348600.0
2010-05-25 15:10:00,12.01,12.01,11.95,11.97,643300.0,10.4656,10.4656,10.4133,10.4307,643300.0
2010-05-25 15:20:00,11.97,12.03,11.97,12.03,318400.0,10.4307,10.483,10.4307,10.483,318400.0
2010-05-25 15:30:00,12.03,12.11,12.02,12.1,924600.0,10.483,10.5527,10.4743,10.544,924600.0
2010-05-25 15:40:00,12.1,12.15,12.08,12.11,913300.0,10.544,10.5876,10.5266,10.5527,913300.0
2010-05-25 15:50:00,12.11,12.15,12.09,12.15,1219200.0,10.5527,10.5876,10.5353,10.5876,1219200.0
2010-05-26 09:30:00,12.19,12.33,12.11,12.28,496200.0,10.6225,10.7444,10.5527,10.7009,496200.0
2010-05-26 09:40:00,12.29,12.3,12.2,12.23,447400.0,10.7096,10.7183,10.6312,10.6573,447400.0
2010-05-26 09:50:00,12.23,12.27,12.2,12.26,296000.0,10.6573,10.6922,10.6312,10.6835,296000.0
2010-05-26 10:00:00,12.25,12.29,12.25,12.26,277300.0,10.6747,10.7096,10.6747,10.6835,277300.0
2010-05-26 10:10:00,12.25,12.32,12.22,12.32,266700.0,10.6747,10.7357,10.6486,10.7357,266700.0
2010-05-26 10:20:00,12.31,12.35,12.3,12.34,320900.0,10.727,10.7619,10.7183,10.7532,320900.0
2010-05-26 10:30:00,12.35,12.44,12.34,12.42,346300.0,10.7619,10.8403,10.7532,10.8229,346300.0
2010-05-26 10:40:00,12.43,12.45,12.4,12.4,233100.0,10.8316,10.849,10.8054,10.8054,233100.0
2010-05-26 10:50:00,12.41,12.43,12.36,12.36,412800.0,10.8142,10.8316,10.7706,10.7706,412800.0
2010-05-26 11:00:00,12.36,12.39,12.36,12.38,204800.0,10.7706,10.7967,10.7706,10.788,204800.0
2010-05-26 11:10:00,12.39,12.44,12.38,12.43,182200.0,10.7967,10.8403,10.788,10.8316,182200.0
2010-05-26 11:20:00,12.43,12.43,12.35,12.36,274200.0,10.8316,10.8316,10.7619,10.7706,274200.0
2010-05-26 11:30:00,12.35,12.41,12.34,12.4,377300.0,10.7619,10.8142,10.7532,10.8054,377300.0
2010-05-26 11:40:00,12.4,12.43,12.37,12.4,334800.0,10.8054,10.8316,10.7793,10.8054,334800.0
2010-05-26 11:50:00,12.4,12.46,12.36,12.46,334800.0,10.8054,10.8577,10.7706,10.8577,334800.0
2010-05-26 12:00:00,12.46,12.55,12.45,12.54,639800.0,10.8577,10.9362,10.849,10.9274,639800.0
2010-05-26 12:10:00,12.54,12.54,12.5,12.51,196000.0,10.9274,10.9274,10.8926,10.9013,196000.0
2010-05-26 12:20:00,12.51,12.53,12.47,12.48,156500.0,10.9013,10.9187,10.8664,10.8752,156500.0
2010-05-26 12:30:00,12.48,12.53,12.48,12.5,318400.0,10.8752,10.9187,10.8752,10.8926,318400.0
2010-05-26 12:40:00,12.5,12.53,12.46,12.48,147200.0,10.8926,10.9187,10.8577,10.8752,147200.0
2010-05-26 12:50:00,12.48,12.52,12.46,12.52,142800.0,10.8752,10.91,10.8577,10.91,142800.0
2010-05-26 13:00:00,12.52,12.53,12.49,12.51,124700.0,10.91,10.9187,10.8839,10.9013,124700.0
2010-05-26 13:10:00,12.51,12.52,12.48,12.52,161700.0,10.9013,10.91,10.8752,10.91,161700.0
2010-05-26 13:20:00,12.52,12.53,12.5,12.5,156100.0,10.91,10.9187,10.8926,10.8926,156100.0
2010-05-26 13:30:00,12.5,12.51,12.48,12.49,115700.0,10.8926,10.9013,10.8752,10.8839,115700.0
2010-05-26 13:40:00,12.5,12.5,12.48,12.49,120800.0,10.8926,10.8926,10.8752,10.8839,120800.0
2010-05-26 13:50:00,12.48,12.49,12.46,12.47,137100.0,10.8752,10.8839,10.8577,10.8664,137100.0
2010-05-26 14:00:00,12.47,12.49,12.45,12.48,207000.0,10.8664,10.8839,10.849,10.8752,207000.0
2010-05-26 14:10:00,12.48,12.49,12.43,12.45,459000.0,10.8752,10.8839,10.8316,10.849,459000.0
2010-05-26 14:20:00,12.45,12.47,12.41,12.43,364000.0,10.849,10.8664,10.8142,10.8316,364000.0
2010-05-26 14:30:00,12.43,12.45,12.35,12.41,463600.0,10.8316,10.849,10.7619,10.8142,463600.0
2010-05-26 14:40:00,12.4,12.42,12.38,12.38,397300.0,10.8054,10.8229,10.788,10.788,397300.0
2010-05-26 14:50:00,12.38,12.43,12.36,12.43,338800.0,10.788,10.8316,10.7706,10.8316,338800.0
2010-05-26 15:00:00,12.44,12.47,12.43,12.43,349600.0,10.8403,10.8664,10.8316,10.8316,349600.0
2010-05-26 15:10:00,12.43,12.47,12.4,12.4,455300.0,10.8316,10.8664,10.8054,10.8054,455300.0
2010-05-26 15:20:00,12.4,12.41,12.28,12.32,574500.0,10.8054,10.8142,10.7009,10.7357,574500.0
2010-05-26 15:30:00,12.32,12.33,12.26,12.32,704000.0,10.7357,10.7444,10.6835,10.7357,704000.0
2010-05-26 15:40:00,12.32,12.37,12.31,12.33,583200.0,10.7357,10.7793,10.727,10.7444,583200.0
2010-05-26 15:50:00,12.34,12.34,12.3,12.31,613700.0,10.7532,10.7532,10.7183,10.727,613700.0
2010-05-27 09:30:00,12.57,12.61,12.43,12.45,189200.0,10.9536,10.9884,10.8316,10.849,189200.0
2010-05-27 09:40:00,12.45,12.49,12.41,12.41,174000.0,10.849,10.8839,10.8142,10.8142,174000.0
2010-05-27 09:50:00,12.41,12.45,12.39,12.43,159500.0,10.8142,10.849,10.7967,10.8316,159500.0
2010-05-27 10:00:00,12.43,12.43,12.4,12.42,132300.0,10.8316,10.8316,10.8054,10.8229,132300.0
2010-05-27 10:10:00,12.42,12.47,12.41,12.45,166400.0,10.8229,10.8664,10.8142,10.849,166400.0
2010-05-27 10:20:00,12.45,12.5,12.44,12.49,171000.0,10.849,10.8926,10.8403,10.8839,171000.0
2010-05-27 10:30:00,12.5,12.53,12.47,12.48,238700.0,10.8926,10.9187,10.8664,10.8752,238700.0
2010-05-27 10:40:00,12.48,12.52,12.47,12.52,273700.0,10.8752,10.91,10.8664,10.91,273700.0
2010-05-27 10:50:00,12.52,12.55,12.51,12.53,74900.0,10.91,10.9362,10.9013,10.9187,74900.0
2010-05-27 11:00:00,12.53,12.55,12.49,12.51,133600.0,10.9187,10.9362,10.8839,10.9013,133600.0
2010-05-27 11:10:00,12.5,12.53,12.48,12.48,213600.0,10.8926,10.9187,10.8752,10.8752,213600.0
2010-05-27 11:20:00,12.48,12.49,12.45,12.48,182100.0,10.8752,10.8839,10.849,10.8752,182100.0
2010-05-27 11:30:00,12.47,12.52,12.47,12.5,184900.0,10.8664,10.91,10.8664,10.8926,184900.0
2010-05-27 11:40:00,12.5,12.54,12.49,12.54,122200.0,10.8926,10.9274,10.8839,10.9274,122200.0
2010-05-27 11:50:00,12.53,12.55,12.53,12.54,253400.0,10.9187,10.9362,10.9187,10.9274,253400.0
2010-05-27 12:00:00,12.54,12.56,12.52,12.55,80700.0,10.9274,10.9449,10.91,10.9362,80700.0
2010-05-27 12:10:00,12.56,12.56,12.53,12.54,100700.0,10.9449,10.9449,10.9187,10.9274,100700.0
2010-05-27 12:20:00,12.54,12.55,12.51,12.53,85100.0,10.9274,10.9362,10.9013,10.9187,85100.0
2010-05-27 12:30:00,12.53,12.56,12.52,12.55,88900.0,10.9187,10.9449,10.91,10.9362,88900.0
2010-05-27 12:40:00,12.56,12.57,12.55,12.55,78400.0,10.9449,10.9536,10.9362,10.9362,78400.0
2010-05-27 12:50:00,12.55,12.56,12.54,12.54,64300.0,10.9362,10.9449,10.9274,10.9274,64300.0
2010-05-27 13:00:00,12.53,12.55,12.51,12.52,167800.0,10.9187,10.9362,10.9013,10.91,167800.0
2010-05-27 13:10:00,12.52,12.56,12.51,12.55,78800.0,10.91,10.9449,10.9013,10.9362,78800.0
2010-05-27 13:20:00,12.56,12.57,12.55,12.55,43700.0,10.9449,10.9536,10.9362,10.9362,43700.0
2010-05-27 13:30:00,12.55,12.6,12.55,12.58,81900.0,10.9362,10.9797,10.9362,10.9623,81900.0
2010-05-27 13:40:00,12.58,12.59,12.55,12.55,49700.0,10.9623,10.971,10.9362,10.9362,49700.0
2010-05-27 13:50:00,12.55,12.56,12.54,12.56,93700.0,10.9362,10.9449,10.9274,10.9449,93700.0
2010-05-27 14:00:00,12.56,12.61,12.53,12.61,127000.0,10.9449,10.9884,10.9187,10.9884,127000.0
2010-05-27 14:10:00,12.6,12.63,12.6,12.62,111700.0,10.9797,11.0059,10.9797,10.9972,111700.0
2010-05-27 14:20:00,12.61,12.64,12.61,12.64,118300.0,10.9884,11.0146,10.9884,11.0146,118300.0
2010-05-27 14:30:00,12.64,12.64,12.62,12.63,118600.0,11.0146,11.0146,10.9972,11.0059,118600.0
2010-05-27 14:40:00,12.62,12.63,12.59,12.6,205300.0,10.9972,11.0059,10.971,10.9797,205300.0
2010-05-27 14:50:00,12.61,12.61,12.59,12.59,142800.0,10.9884,10.9884,10.971,10.971,142800.0
2010-05-27 15:00:00,12.59,12.6,12.57,12.59,135000.0,10.971,10.9797,10.9536,10.971,135000.0
2010-05-27 15:10:00,12.59,12.62,12.57,12.59,159500.0,10.971,10.9972,10.9536,10.971,159500.0
2010-05-27 15:20:00,12.59,12.61,12.57,12.6,132400.0,10.971,10.9884,10.9536,10.9797,132400.0
2010-05-27 15:30:00,12.6,12.6,12.57,12.59,130700.0,10.9797,10.9797,10.9536,10.971,130700.0
2010-05-27 15:40:00,12.59,12.6,12.57,12.59,492300.0,10.971,10.9797,10.9536,10.971,492300.0
2010-05-27 15:50:00,12.6,12.63,12.59,12.62,446700.0,10.9797,11.0059,10.971,10.9972,446700.0
2010-05-28 09:30:00,12.64,12.64,12.45,12.51,236700.0,11.0146,11.0146,10.849,10.9013,236700.0
2010-05-28 09:40:00,12.51,12.55,12.41,12.48,231800.0,10.9013,10.9362,10.8142,10.8752,231800.0
2010-05-28 09:50:00,12.47,12.57,12.43,12.54,284400.0,10.8664,10.9536,10.8316,10.9274,284400.0
2010-05-28 10:00:00,12.54,12.58,12.52,12.54,274700.0,10.9274,10.9623,10.91,10.9274,274700.0
2010-05-28 10:10:00,12.53,12.56,12.5,12.52,196500.0,10.9187,10.9449,10.8926,10.91,196500.0
2010-05-28 10:20:00,12.51,12.53,12.49,12.51,310100.0,10.9013,10.9187,10.8839,10.9013,310100.0
2010-05-28 10:30:00,12.51,12.54,12.47,12.47,244800.0,10.9013,10.9274,10.8664,10.8664,244800.0
2010-05-28 10:40:00,12.48,12.5,12.41,12.41,229600.0,10.8752,10.8926,10.8142,10.8142,229600.0
2010-05-28 10:50:00,12.42,12.43,12.39,12.41,160600.0,10.8229,10.8316,10.7967,10.8142,160600.0
2010-05-28 11:00:00,12.4,12.42,12.38,12.39,91600.0,10.8054,10.8229,10.788,10.7967,91600.0
2010-05-28 11:10:00,12.39,12.41,12.35,12.36,273300.0,10.7967,10.8142,10.7619,10.7706,273300.0
2010-05-28 11:20:00,12.36,12.41,12.35,12.4,262700.0,10.7706,10.8142,10.7619,10.8054,262700.0
2010-05-28 11:30:00,12.4,12.41,12.38,12.4,130800.0,10.8054,10.8142,10.788,10.8054,130800.0
2010-05-28 11:40:00,12.4,12.49,12.4,12.47,170000.0,10.8054,10.8839,10.8054,10.8664,170000.0
2010-05-28 11:50:00,12.47,12.47,12.43,12.44,83000.0,10.8664,10.8664,10.8316,10.8403,83000.0
2010-05-28 12:00:00,12.44,12.48,12.44,12.48,126900.0,10.8403,10.8752,10.8403,10.8752,126900.0
2010-05-28 12:10:00,12.48,12.5,12.48,12.5,76300.0,10.8752,10.8926,10.8752,10.8926,76300.0
2010-05-28 12:20:00,12.5,12.56,12.5,12.55,260300.0,10.8926,10.9449,10.8926,10.9362,260300.0
2010-05-28 12:30:00,12.56,12.56,12.48,12.49,352900.0,10.9449,10.9449,10.8752,10.8839,352900.0
2010-05-28 12:40:00,12.49,12.54,12.44,12.45,401100.0,10.8839,10.9274,10.8403,10.849,401100.0
2010-05-28 12:50:00,12.46,12.51,12.44,12.48,200700.0,10.8577,10.9013,10.8403,10.8752,200700.0
2010-05-28 13:00:00,12.48,12.51,12.46,12.47,158400.0,10.8752,10.9013,10.8577,10.8664,158400.0
2010-05-28 13:10:00,12.46,12.47,12.43,12.43,235800.0,10.8577,10.8664,10.8316,10.8316,235800.0
2010-05-28 13:20:00,12.44,12.44,12.4,12.41,200400.0,10.8403,10.8403,10.8054,10.8142,200400.0
2010-05-28 13:30:00,12.42,12.43,12.39,12.42,155800.0,10.8229,10.8316,10.7967,10.8229,155800.0
2010-05-28 13:40:00,12.42,12.42,12.37,12.39,125300.0,10.8229,10.8229,10.7793,10.7967,125300.0
2010-05-28 13:50:00,12.39,12.41,12.37,12.38,126500.0,10.7967,10.8142,10.7793,10.788,126500.0
2010-05-28 14:00:00,12.37,12.39,12.31,12.34,281900.0,10.7793,10.7967,10.727,10.7532,281900.0
2010-05-28 14:10:00,12.34,12.37,12.32,12.36,167200.0,10.7532,10.7793,10.7357,10.7706,167200.0
2010-05-28 14:20:00,12.35,12.4,12.35,12.4,104300.0,10.7619,10.8054,10.7619,10.8054,104300.0
2010-05-28 14:30:00,12.4,12.43,12.4,12.43,191500.0,10.8054,10.8316,10.8054,10.8316,191500.0
2010-05-28 14:40:00,12.43,12.51,12.42,12.5,148700.0,10.8316,10.9013,10.8229,10.8926,148700.0
2010-05-28 14:50:00,12.49,12.52,12.48,12.5,277300.0,10.8839,10.91,10.8752,10.8926,277300.0
2010-05-28 15:00:00,12.49,12.51,12.46,12.48,153600.0,10.8839,10.9013,10.8577,10.8752,153600.0
2010-05-28 15:10:00,12.48,12.52,12.47,12.5,227600.0,10.8752,10.91,10.8664,10.8926,227600.0
2010-05-28 15:20:00,12.51,12.55,12.5,12.53,172700.0,10.9013,10.9362,10.8926,10.9187,172700.0
2010-05-28 15:30:00,12.53,12.57,12.52,12.52,181400.0,10.9187,10.9536,10.91,10.91,181400.0
2010-05-28 15:40:00,12.52,12.53,12.43,12.49,328600.0,10.91,10.9187,10.8316,10.8839,328600.0
2010-05-28 15:50:00,12.48,12.51,12.42,12.43,489100.0,10.8752,10.9013,10.8229,10.8316,489100.0
2010-06-01 09:30:00,12.3,12.33,12.19,12.27,349000.0,10.7183,10.7444,10.6225,10.6922,349000.0
2010-06-01 09:40:00,12.27,12.29,12.23,12.26,139400.0,10.6922,10.7096,10.6573,10.6835,139400.0
2010-06-01 09:50:00,12.26,12.33,12.22,12.23,226600.0,10.6835,10.7444,10.6486,10.6573,226600.0
2010-06-01 10:00:00,12.23,12.33,12.22,12.29,298900.0,10.6573,10.7444,10.6486,10.7096,298900.0
2010-06-01 10:10:00,12.3,12.31,12.26,12.31,282300.0,10.7183,10.727,10.6835,10.727,282300.0
2010-06-01 10:20:00,12.32,12.4,12.31,12.36,180100.0,10.7357,10.8054,10.727,10.7706,180100.0
2010-06-01 10:30:00,12.37,12.43,12.36,12.39,213200.0,10.7793,10.8316,10.7706,10.7967,213200.0
2010-06-01 10:40:00,12.39,12.41,12.34,12.35,267800.0,10.7967,10.8142,10.7532,10.7619,267800.0
2010-06-01 10:50:00,12.35,12.35,12.28,12.29,312400.0,10.7619,10.7619,10.7009,10.7096,312400.0
2010-06-01 11:00:00,12.29,12.3,12.23,12.23,219300.0,10.7096,10.7183,10.6573,10.6573,219300.0
2010-06-01 11:10:00,12.23,12.26,12.22,12.25,251600.0,10.6573,10.6835,10.6486,10.6747,251600.0
2010-06-01 11:20:00,12.25,12.32,12.24,12.32,302800.0,10.6747,10.7357,10.666,10.7357,302800.0
2010-06-01 11:30:00,12.32,12.39,12.32,12.39,182300.0,10.7357,10.7967,10.7357,10.7967,182300.0
2010-06-01 11:40:00,12.39,12.39,12.32,12.34,184300.0,10.7967,10.7967,10.7357,10.7532,184300.0
2010-06-01 11:50:00,12.35,12.39,12.35,12.38,177500.0,10.7619,10.7967,10.7619,10.788,177500.0
2010-06-01 12:00:00,12.38,12.42,12.38,12.4,177200.0,10.788,10.8229,10.788,10.8054,177200.0
2010-06-01 12:10:00,12.4,12.42,12.38,12.39,135000.0,10.8054,10.8229,10.788,10.7967,135000.0
2010-06-01 12:20:00,12.39,12.47,12.39,12.45,429200.0,10.7967,10.8664,10.7967,10.849,429200.0
2010-06-01 12:30:00,12.45,12.46,12.43,12.45,146800.0,10.849,10.8577,10.8316,10.849,146800.0
2010-06-01 12:40:00,12.45,12.46,12.4,12.41,131000.0,10.849,10.8577,10.8054,10.8142,131000.0
2010-06-01 12:50:00,12.42,12.43,12.37,12.37,155600.0,10.8229,10.8316,10.7793,10.7793,155600.0
2010-06-01 13:00:00,12.38,12.4,12.37,12.4,67000.0,10.788,10.8054,10.7793,10.8054,67000.0
2010-06-01 13:10:00,12.39,12.44,12.39,12.42,197700.0,10.7967,10.8403,10.7967,10.8229,197700.0
2010-06-01 13:20:00,12.43,12.43,12.4,12.4,77500.0,10.8316,10.8316,10.8054,10.8054,77500.0
2010-06-01 13:30:00,12.41,12.42,12.39,12.4,105200.0,10.8142,10.8229,10.7967,10.8054,105200.0
2010-06-01 13:40:00,12.4,12.41,12.39,12.4,89800.0,10.8054,10.8142,10.7967,10.8054,89800.0
2010-06-01 13:50:00,12.4,12.41,12.37,12.37,74400.0,10.8054,10.8142,10.7793,10.7793,74400.0
2010-06-01 14:00:00,12.37,12.37,12.29,12.31,280800.0,10.7793,10.7793,10.7096,10.727,280800.0
2010-06-01 14:10:00,12.31,12.36,12.31,12.34,225300.0,10.727,10.7706,10.727,10.7532,225300.0
2010-06-01 14:20:00,12.35,12.39,12.33,12.35,165400.0,10.7619,10.7967,10.7444,10.7619,165400.0
2010-06-01 14:30:00,12.35,12.39,12.35,12.37,155800.0,10.7619,10.7967,10.7619,10.7793,155800.0
2010-06-01 14:40:00,12.37,12.41,12.36,12.4,191100.0,10.7793,10.8142,10.7706,10.8054,191100.0
2010-06-01 14:50:00,12.39,12.4,12.35,12.4,172000.0,10.7967,10.8054,10.7619,10.8054,172000.0
2010-06-01 15:00:00,12.4,12.4,12.36,12.36,203400.0,10.8054,10.8054,10.7706,10.7706,203400.0
2010-06-01 15:10:00,12.37,12.39,12.33,12.33,164500.0,10.7793,10.7967,10.7444,10.7444,164500.0
2010-06-01 15:20:00,12.34,12.36,12.28,12.31,322900.0,10.7532,10.7706,10.7009,10.727,322900.0
2010-06-01 15:30:00,12.3,12.33,12.29,12.32,178400.0,10.7183,10.7444,10.7096,10.7357,178400.0
2010-06-01 15:40:00,12.32,12.33,12.25,12.26,314100.0,10.7357,10.7444,10.6747,10.6835,314100.0
2010-06-01 15:50:00,12.25,12.26,12.19,12.2,566100.0,10.6747,10.6835,10.6225,10.6312,566100.0
2010-06-02 09:30:00,12.4,12.54,12.34,12.52,557400.0,10.8054,10.9274,10.7532,10.91,557400.0
2010-06-02 09:40:00,12.52,12.54,12.43,12.46,225600.0,10.91,10.9274,10.8316,10.8577,225600.0
2010-06-02 09:50:00,12.46,12.48,12.43,12.45,225400.0,10.8577,10.8752,10.8316,10.849,225400.0
2010-06-02 10:00:00,12.45,12.49,12.41,12.43,362100.0,10.849,10.8839,10.8142,10.8316,362100.0
2010-06-02 10:10:00,12.44,12.48,12.41,12.47,248700.0,10.8403,10.8752,10.8142,10.8664,248700.0
2010-06-02 10:20:00,12.47,12.5,12.46,12.47,141200.0,10.8664,10.8926,10.8577,10.8664,141200.0
2010-06-02 10:30:00,12.47,12.51,12.46,12.48,192400.0,10.8664,10.9013,10.8577,10.8752,192400.0
2010-06-02 10:40:00,12.48,12.49,12.43,12.43,123900.0,10.8752,10.8839,10.8316,10.8316,123900.0
2010-06-02 10:50:00,12.43,12.47,12.43,12.46,129200.0,10.8316,10.8664,10.8316,10.8577,129200.0
2010-06-02 11:00:00,12.46,12.54,12.46,12.52,221400.0,10.8577,10.9274,10.8577,10.91,221400.0
2010-06-02 11:10:00,12.53,12.54,12.5,12.5,162100.0,10.9187,10.9274,10.8926,10.8926,162100.0
2010-06-02 11:20:00,12.51,12.51,12.48,12.49,226900.0,10.9013,10.9013,10.8752,10.8839,226900.0
2010-06-02 11:30:00,12.49,12.51,12.48,12.49,212800.0,10.8839,10.9013,10.8752,10.8839,212800.0
2010-06-02 11:40:00,12.48,12.53,12.48,12.49,92500.0,10.8752,10.9187,10.8752,10.8839,92500.0
2010-06-02 11:50:00,12.49,12.5,12.46,12.48,198500.0,10.8839,10.8926,10.8577,10.8752,198500.0
2010-06-02 12:00:00,12.48,12.5,12.48,12.5,60500.0,10.8752,10.8926,10.8752,10.8926,60500.0
2010-06-02 12:10:00,12.49,12.5,12.46,12.46,71600.0,10.8839,10.8926,10.8577,10.8577,71600.0
2010-06-02 12:20:00,12.46,12.48,12.45,12.46,129600.0,10.8577,10.8752,10.849,10.8577,129600.0
2010-06-02 12:30:00,12.45,12.46,12.44,12.44,65900.0,10.849,10.8577,10.8403,10.8403,65900.0
2010-06-02 12:40:00,12.44,12.45,12.44,12.44,53100.0,10.8403,10.849,10.8403,10.8403,53100.0
2010-06-02 12:50:00,12.44,12.46,12.44,12.45,89500.0,10.8403,10.8577,10.8403,10.849,89500.0
2010-06-02 13:00:00,12.46,12.46,12.45,12.45,47100.0,10.8577,10.8577,10.849,10.849,47100.0
2010-06-02 13:10:00,12.46,12.46,12.45,12.46,81500.0,10.8577,10.8577,10.849,10.8577,81500.0
2010-06-02 13:20:00,12.45,12.46,12.44,12.44,79400.0,10.849,10.8577,10.8403,10.8403,79400.0
2010-06-02 13:30:00,12.45,12.45,12.44,12.44,73400.0,10.849,10.849,10.8403,10.8403,73400.0
2010-06-02 13:40:00,12.45,12.45,12.43,12.43,72500.0,10.849,10.849,10.8316,10.8316,72500.0
2010-06-02 13:50:00,12.43,12.44,12.41,12.42,58300.0,10.8316,10.8403,10.8142,10.8229,58300.0
2010-06-02 14:00:00,12.42,12.42,12.41,12.42,40400.0,10.8229,10.8229,10.8142,10.8229,40400.0
2010-06-02 14:10:00,12.41,12.42,12.39,12.39,109300.0,10.8142,10.8229,10.7967,10.7967,109300.0
2010-06-02 14:20:00,12.39,12.43,12.38,12.41,156700.0,10.7967,10.8316,10.788,10.8142,156700.0
2010-06-02 14:30:00,12.42,12.45,12.41,12.45,91900.0,10.8229,10.849,10.8142,10.849,91900.0
2010-06-02 14:40:00,12.45,12.5,12.44,12.48,140400.0,10.849,10.8926,10.8403,10.8752,140400.0
2010-06-02 14:50:00,12.48,12.52,12.48,12.52,127300.0,10.8752,10.91,10.8752,10.91,127300.0
2010-06-02 15:00:00,12.52,12.54,12.51,12.52,165300.0,10.91,10.9274,10.9013,10.91,165300.0
2010-06-02 15:10:00,12.53,12.56,12.52,12.55,169800.0,10.9187,10.9449,10.91,10.9362,169800.0
2010-06-02 15:20:00,12.56,12.56,12.54,12.56,221000.0,10.9449,10.9449,10.9274,10.9449,221000.0
2010-06-02 15:30:00,12.56,12.56,12.53,12.55,428300.0,10.9449,10.9449,10.9187,10.9362,428300.0
2010-06-02 15:40:00,12.55,12.55,12.52,12.54,285700.0,10.9362,10.9362,10.91,10.9274,285700.0
2010-06-02 15:50:00,12.54,12.62,12.53,12.61,500700.0,10.9274,10.9972,10.9187,10.9884,500700.0
2010-06-03 09:30:00,12.7,12.77,12.64,12.68,306700.0,11.0669,11.1279,11.0146,11.0494,306700.0
2010-06-03 09:40:00,12.68,12.69,12.64,12.65,278200.0,11.0494,11.0582,11.0146,11.0233,278200.0
2010-06-03 09:50:00,12.65,12.66,12.58,12.62,450600.0,11.0233,11.032,10.9623,10.9972,450600.0
2010-06-03 10:00:00,12.62,12.68,12.61,12.67,400500.0,10.9972,11.0494,10.9884,11.0407,400500.0
2010-06-03 10:10:00,12.67,12.68,12.61,12.63,241800.0,11.0407,11.0494,10.9884,11.0059,241800.0
2010-06-03 10:20:00,12.63,12.64,12.54,12.54,434200.0,11.0059,11.0146,10.9274,10.9274,434200.0
2010-06-03 10:30:00,12.55,12.55,12.48,12.52,317200.0,10.9362,10.9362,10.8752,10.91,317200.0
2010-06-03 10:40:00,12.52,12.58,12.52,12.54,265100.0,10.91,10.9623,10.91,10.9274,265100.0
2010-06-03 10:50:00,12.55,12.57,12.52,12.53,200300.0,10.9362,10.9536,10.91,10.9187,200300.0
2010-06-03 11:00:00,12.53,12.55,12.51,12.53,124700.0,10.9187,10.9362,10.9013,10.9187,124700.0
2010-06-03 11:10:00,12.53,12.56,12.51,12.52,304800.0,10.9187,10.9449,10.9013,10.91,304800.0
2010-06-03 11:20:00,12.52,12.52,12.48,12.48,143700.0,10.91,10.91,10.8752,10.8752,143700.0
2010-06-03 11:30:00,12.48,12.52,12.44,12.51,312400.0,10.8752,10.91,10.8403,10.9013,312400.0
2010-06-03 11:40:00,12.5,12.51,12.44,12.46,156800.0,10.8926,10.9013,10.8403,10.8577,156800.0
2010-06-03 11:50:00,12.47,12.48,12.44,12.44,202100.0,10.8664,10.8752,10.8403,10.8403,202100.0
2010-06-03 12:00:00,12.44,12.46,12.42,12.45,95700.0,10.8403,10.8577,10.8229,10.849,95700.0
2010-06-03 12:10:00,12.44,12.47,12.43,12.47,131100.0,10.8403,10.8664,10.8316,10.8664,131100.0
2010-06-03 12:20:00,12.47,12.47,12.41,12.46,117400.0,10.8664,10.8664,10.8142,10.8577,117400.0
2010-06-03 12:30:00,12.46,12.5,12.43,12.5,252500.0,10.8577,10.8926,10.8316,10.8926,252500.0
2010-06-03 12:40:00,12.5,12.51,12.47,12.48,92200.0,10.8926,10.9013,10.8664,10.8752,92200.0
2010-06-03 12:50:00,12.47,12.5,12.47,12.49,71600.0,10.8664,10.8926,10.8664,10.8839,71600.0
2010-06-03 13:00:00,12.5,12.52,12.49,12.49,238100.0,10.8926,10.91,10.8839,10.8839,238100.0
2010-06-03 13:10:00,12.49,12.52,12.49,12.5,98200.0,10.8839,10.91,10.8839,10.8926,98200.0
2010-06-03 13:20:00,12.5,12.51,12.47,12.48,34000.0,10.8926,10.9013,10.8664,10.8752,34000.0
2010-06-03 13:30:00,12.48,12.51,12.48,12.51,78600.0,10.8752,10.9013,10.8752,10.9013,78600.0
2010-06-03 13:40:00,12.51,12.53,12.51,12.52,70500.0,10.9013,10.9187,10.9013,10.91,70500.0
2010-06-03 13:50:00,12.52,12.53,12.51,12.51,65700.0,10.91,10.9187,10.9013,10.9013,65700.0
2010-06-03 14:00:00,12.52,12.54,12.5,12.54,87600.0,10.91,10.9274,10.8926,10.9274,87600.0
2010-06-03 14:10:00,12.53,12.57,12.53,12.55,98300.0,10.9187,10.9536,10.9187,10.9362,98300.0
2010-06-03 14:20:00,12.56,12.59,12.55,12.57,118500.0,10.9449,10.971,10.9362,10.9536,118500.0
2010-06-03 14:30:00,12.57,12.59,12.56,12.58,102400.0,10.9536,10.971,10.9449,10.9623,102400.0
2010-06-03 14:40:00,12.58,12.61,12.57,12.6,446400.0,10.9623,10.9884,10.9536,10.9797,446400.0
2010-06-03 14:50:00,12.6,12.62,12.59,12.61,143800.0,10.9797,10.9972,10.971,10.9884,143800.0
2010-06-03 15:00:00,12.61,12.63,12.61,12.62,107000.0,10.9884,11.0059,10.9884,10.9972,107000.0
2010-06-03 15:10:00,12.62,12.65,12.59,12.6,234800.0,10.9972,11.0233,10.971,10.9797,234800.0
2010-06-03 15:20:00,12.6,12.67,12.6,12.66,135600.0,10.9797,11.0407,10.9797,11.032,135600.0
2010-06-03 15:30:00,12.66,12.68,12.64,12.65,308100.0,11.032,11.0494,11.0146,11.0233,308100.0
2010-06-03 15:40:00,12.65,12.66,12.6,12.6,412700.0,11.0233,11.032,10.9797,10.9797,412700.0
2010-06-03 15:50:00,12.6,12.63,12.59,12.61,867200.0,10.9797,11.0059,10.971,10.9884,867200.0
2010-06-04 09:30:00,12.34,12.38,12.22,12.23,483600.0,10.7532,10.788,10.6486,10.6573,483600.0
2010-06-04 09:40:00,12.24,12.25,12.15,12.19,590700.0,10.666,10.6747,10.5876,10.6225,590700.0
2010-06-04 09:50:00,12.19,12.26,12.19,12.24,214200.0,10.6225,10.6835,10.6225,10.666,214200.0
2010-06-04 10:00:00,12.24,12.27,12.2,12.22,231800.0,10.666,10.6922,10.6312,10.6486,231800.0
2010-06-04 10:10:00,12.22,12.25,12.2,12.23,304600.0,10.6486,10.6747,10.6312,10.6573,304600.0
2010-06-04 10:20:00,12.23,12.3,12.21,12.29,224600.0,10.6573,10.7183,10.6399,10.7096,224600.0
2010-06-04 10:30:00,12.29,12.3,12.27,12.29,170700.0,10.7096,10.7183,10.6922,10.7096,170700.0
2010-06-04 10:40:00,12.29,12.32,12.28,12.31,249900.0,10.7096,10.7357,10.7009,10.727,249900.0
2010-06-04 10:50:00,12.31,12.33,12.3,12.3,120400.0,10.727,10.7444,10.7183,10.7183,120400.0
2010-06-04 11:00:00,12.3,12.32,12.3,12.3,64500.0,10.7183,10.7357,10.7183,10.7183,64500.0
2010-06-04 11:10:00,12.3,12.31,12.24,12.24,115200.0,10.7183,10.727,10.666,10.666,115200.0
2010-06-04 11:20:00,12.24,12.25,12.21,12.24,154100.0,10.666,10.6747,10.6399,10.666,154100.0
2010-06-04 11:30:00,12.24,12.27,12.23,12.25,134800.0,10.666,10.6922,10.6573,10.6747,134800.0
2010-06-04 11:40:00,12.25,12.27,12.25,12.26,97500.0,10.6747,10.6922,10.6747,10.6835,97500.0
2010-06-04 11:50:00,12.26,12.27,12.23,12.23,98000.0,10.6835,10.6922,10.6573,10.6573,98000.0
2010-06-04 12:00:00,12.23,12.23,12.14,12.18,185300.0,10.6573,10.6573,10.5789,10.6137,185300.0
2010-06-04 12:10:00,12.18,12.22,12.18,12.19,125900.0,10.6137,10.6486,10.6137,10.6225,125900.0
2010-06-04 12:20:00,12.19,12.22,12.19,12.2,57400.0,10.6225,10.6486,10.6225,10.6312,57400.0
2010-06-04 12:30:00,12.2,12.23,12.18,12.18,121600.0,10.6312,10.6573,10.6137,10.6137,121600.0
2010-06-04 12:40:00,12.18,12.19,12.16,12.17,83400.0,10.6137,10.6225,10.5963,10.605,83400.0
2010-06-04 12:50:00,12.18,12.26,12.17,12.25,302500.0,10.6137,10.6835,10.605,10.6747,302500.0
2010-06-04 13:00:00,12.26,12.29,12.24,12.29,216700.0,10.6835,10.7096,10.666,10.7096,216700.0
2010-06-04 13:10:00,12.29,12.29,12.23,12.23,82900.0,10.7096,10.7096,10.6573,10.6573,82900.0
2010-06-04 13:20:00,12.23,12.24,12.19,12.23,143200.0,10.6573,10.666,10.6225,10.6573,143200.0
2010-06-04 13:30:00,12.22,12.24,12.19,12.21,139800.0,10.6486,10.666,10.6225,10.6399,139800.0
2010-06-04 13:40:00,12.2,12.21,12.19,12.2,88500.0,10.6312,10.6399,10.6225,10.6312,88500.0
2010-06-04 13:50:00,12.2,12.21,12.17,12.18,104100.0,10.6312,10.6399,10.605,10.6137,104100.0
2010-06-04 14:00:00,12.18,12.2,12.15,12.16,118100.0,10.6137,10.6312,10.5876,10.5963,118100.0
2010-06-04 14:10:00,12.17,12.17,12.15,12.15,101300.0,10.605,10.605,10.5876,10.5876,101300.0
2010-06-04 14:20:00,12.15,12.17,12.12,12.13,241200.0,10.5876,10.605,10.5615,10.5702,241200.0
2010-06-04 14:30:00,12.13,12.14,12.11,12.13,279100.0,10.5702,10.5789,10.5527,10.5702,279100.0
2010-06-04 14:40:00,12.13,12.13,12.06,12.06,270800.0,10.5702,10.5702,10.5092,10.5092,270800.0
2010-06-04 14:50:00,12.07,12.08,12.03,12.05,309100.0,10.5179,10.5266,10.483,10.5005,309100.0
2010-06-04 15:00:00,12.05,12.11,12.05,12.1,401600.0,10.5005,10.5527,10.5005,10.544,401600.0
2010-06-04 15:10:00,12.11,12.12,12.07,12.09,231500.0,10.5527,10.5615,10.5179,10.5353,231500.0
2010-06-04 15:20:00,12.09,12.11,12.05,12.06,250800.0,10.5353,10.5527,10.5005,10.5092,250800.0
2010-06-04 15:30:00,12.06,12.09,12.05,12.06,325800.0,10.5092,10.5353,10.5005,10.5092,325800.0
2010-06-04 15:40:00,12.06,12.07,11.98,12.04,398000.0,10.5092,10.5179,10.4395,10.4917,398000.0
2010-06-04 15:50:00,12.03,12.04,11.98,11.99,655000.0,10.483,10.4917,10.4395,10.4482,655000.0
2010-06-07 09:30:00,12.03,12.03,11.73,11.73,563000.0,10.4871,10.4871,10.2255,10.2255,563000.0
2010-06-07 09:40:00,11.74,11.85,11.61,11.85,716100.0,10.2343,10.3302,10.1209,10.3302,716100.0
2010-06-07 09:50:00,11.85,11.95,11.82,11.91,696300.0,10.3302,10.4173,10.304,10.3825,696300.0
2010-06-07 10:00:00,11.9,11.96,11.89,11.93,547100.0,10.3737,10.4261,10.365,10.3999,547100.0
2010-06-07 10:10:00,11.93,11.94,11.87,11.89,238200.0,10.3999,10.4086,10.3476,10.365,238200.0
2010-06-07 10:20:00,11.89,11.91,11.83,11.86,515800.0,10.365,10.3825,10.3127,10.3389,515800.0
2010-06-07 10:30:00,11.86,11.86,11.76,11.78,209800.0,10.3389,10.3389,10.2517,10.2691,209800.0
2010-06-07 10:40:00,11.79,11.81,11.74,11.75,134300.0,10.2779,10.2953,10.2343,10.243,134300.0
2010-06-07 10:50:00,11.75,11.76,11.66,11.66,183600.0,10.243,10.2517,10.1645,10.1645,183600.0
2010-06-07 11:00:00,11.66,11.78,11.66,11.77,352400.0,10.1645,10.2691,10.1645,10.2604,352400.0
2010-06-07 11:10:00,11.78,11.79,11.73,11.74,177600.0,10.2691,10.2779,10.2255,10.2343,177600.0
2010-06-07 11:20:00,11.74,11.75,11.72,11.74,237800.0,10.2343,10.243,10.2168,10.2343,237800.0
2010-06-07 11:30:00,11.73,11.75,11.73,11.74,97800.0,10.2255,10.243,10.2255,10.2343,97800.0
2010-06-07 11:40:00,11.74,11.75,11.71,11.71,178300.0,10.2343,10.243,10.2081,10.2081,178300.0
2010-06-07 11:50:00,11.71,11.78,11.7,11.77,285700.0,10.2081,10.2691,10.1994,10.2604,285700.0
2010-06-07 12:00:00,11.77,11.86,11.76,11.84,227500.0,10.2604,10.3389,10.2517,10.3214,227500.0
2010-06-07 12:10:00,11.85,11.85,11.8,11.81,106000.0,10.3302,10.3302,10.2866,10.2953,106000.0
2010-06-07 12:20:00,11.81,11.83,11.79,11.81,136300.0,10.2953,10.3127,10.2779,10.2953,136300.0
2010-06-07 12:30:00,11.8,11.81,11.79,11.8,30900.0,10.2866,10.2953,10.2779,10.2866,30900.0
2010-06-07 12:40:00,11.79,11.82,11.78,11.8,111500.0,10.2779,10.304,10.2691,10.2866,111500.0
2010-06-07 12:50:00,11.81,11.84,11.81,11.83,90200.0,10.2953,10.3214,10.2953,10.3127,90200.0
2010-06-07 13:00:00,11.83,11.83,11.79,11.8,80200.0,10.3127,10.3127,10.2779,10.2866,80200.0
2010-06-07 13:10:00,11.8,11.83,11.79,11.83,45400.0,10.2866,10.3127,10.2779,10.3127,45400.0
2010-06-07 13:20:00,11.83,11.86,11.82,11.86,84700.0,10.3127,10.3389,10.304,10.3389,84700.0
2010-06-07 13:30:00,11.86,11.89,11.85,11.86,100300.0,10.3389,10.365,10.3302,10.3389,100300.0
2010-06-07 13:40:00,11.85,11.86,11.78,11.8,111000.0,10.3302,10.3389,10.2691,10.2866,111000.0
2010-06-07 13:50:00,11.8,11.81,11.77,11.78,385400.0,10.2866,10.2953,10.2604,10.2691,385400.0
2010-06-07 14:00:00,11.77,11.8,11.76,11.78,116800.0,10.2604,10.2866,10.2517,10.2691,116800.0
2010-06-07 14:10:00,11.78,11.79,11.73,11.74,83100.0,10.2691,10.2779,10.2255,10.2343,83100.0
2010-06-07 14:20:00,11.75,11.77,11.74,11.76,144400.0,10.243,10.2604,10.2343,10.2517,144400.0
2010-06-07 14:30:00,11.76,11.77,11.72,11.74,173800.0,10.2517,10.2604,10.2168,10.2343,173800.0
2010-06-07 14:40:00,11.74,11.75,11.7,11.72,131200.0,10.2343,10.243,10.1994,10.2168,131200.0
2010-06-07 14:50:00,11.72,11.74,11.71,11.74,115900.0,10.2168,10.2343,10.2081,10.2343,115900.0
2010-06-07 15:00:00,11.74,11.82,11.73,11.81,439200.0,10.2343,10.304,10.2255,10.2953,439200.0
2010-06-07 15:10:00,11.81,11.81,11.74,11.75,206800.0,10.2953,10.2953,10.2343,10.243,206800.0
2010-06-07 15:20:00,11.75,11.76,11.7,11.7,302100.0,10.243,10.2517,10.1994,10.1994,302100.0
2010-06-07 15:30:00,11.7,11.73,11.69,11.72,236400.0,10.1994,10.2255,10.1907,10.2168,236400.0
2010-06-07 15:40:00,11.73,11.73,11.68,11.68,525000.0,10.2255,10.2255,10.182,10.182,525000.0
2010-06-07 15:50:00,11.68,11.72,11.66,11.67,655300.0,10.182,10.2168,10.1645,10.1732,655300.0
2010-06-08 09:30:00,11.74,11.84,11.65,11.77,240100.0,10.2343,10.3214,10.1558,10.2604,240100.0
2010-06-08 09:40:00,11.77,11.79,11.7,11.73,208800.0,10.2604,10.2779,10.1994,10.2255,208800.0
2010-06-08 09:50:00,11.73,11.74,11.68,11.68,207800.0,10.2255,10.2343,10.182,10.182,207800.0
2010-06-08 10:00:00,11.68,11.73,11.67,11.69,175300.0,10.182,10.2255,10.1732,10.1907,175300.0
2010-06-08 10:10:00,11.69,11.69,11.59,11.59,178600.0,10.1907,10.1907,10.1035,10.1035,178600.0
2010-06-08 10:20:00,11.6,11.69,11.59,11.68,434400.0,10.1122,10.1907,10.1035,10.182,434400.0
2010-06-08 10:30:00,11.68,11.69,11.65,11.67,207100.0,10.182,10.1907,10.1558,10.1732,207100.0
2010-06-08 10:40:00,11.66,11.67,11.59,11.63,182700.0,10.1645,10.1732,10.1035,10.1384,182700.0
2010-06-08 10:50:00,11.63,11.69,11.61,11.68,175100.0,10.1384,10.1907,10.1209,10.182,175100.0
2010-06-08 11:00:00,11.68,11.69,11.61,11.62,196700.0,10.182,10.1907,10.1209,10.1297,196700.0
2010-06-08 11:10:00,11.63,11.65,11.6,11.62,199200.0,10.1384,10.1558,10.1122,10.1297,199200.0
2010-06-08 11:20:00,11.62,11.73,11.62,11.7,205400.0,10.1297,10.2255,10.1297,10.1994,205400.0
2010-06-08 11:30:00,11.69,11.8,11.69,11.78,282400.0,10.1907,10.2866,10.1907,10.2691,282400.0
2010-06-08 11:40:00,11.78,11.79,11.75,11.79,137300.0,10.2691,10.2779,10.243,10.2779,137300.0
2010-06-08 11:50:00,11.8,11.85,11.79,11.8,160400.0,10.2866,10.3302,10.2779,10.2866,160400.0
2010-06-08 12:00:00,11.81,11.84,11.76,11.76,208000.0,10.2953,10.3214,10.2517,10.2517,208000.0
2010-06-08 12:10:00,11.76,11.78,11.74,11.77,415100.0,10.2517,10.2691,10.2343,10.2604,415100.0
2010-06-08 12:20:00,11.77,11.77,11.73,11.75,54400.0,10.2604,10.2604,10.2255,10.243,54400.0
2010-06-08 12:30:00,11.74,11.8,11.74,11.8,79800.0,10.2343,10.2866,10.2343,10.2866,79800.0
2010-06-08 12:40:00,11.8,11.84,11.8,11.83,173100.0,10.2866,10.3214,10.2866,10.3127,173100.0
2010-06-08 12:50:00,11.83,11.85,11.82,11.83,97500.0,10.3127,10.3302,10.304,10.3127,97500.0
2010-06-08 13:00:00,11.83,11.84,11.78,11.78,90200.0,10.3127,10.3214,10.2691,10.2691,90200.0
2010-06-08 13:10:00,11.79,11.8,11.74,11.76,88200.0,10.2779,10.2866,10.2343,10.2517,88200.0
2010-06-08 13:20:00,11.76,11.78,11.72,11.73,218500.0,10.2517,10.2691,10.2168,10.2255,218500.0
2010-06-08 13:30:00,11.74,11.75,11.68,11.72,110200.0,10.2343,10.243,10.182,10.2168,110200.0
2010-06-08 13:40:00,11.72,11.75,11.7,11.7,41900.0,10.2168,10.243,10.1994,10.1994,41900.0
2010-06-08 13:50:00,11.71,11.73,11.68,11.73,97100.0,10.2081,10.2255,10.182,10.2255,97100.0
2010-06-08 14:00:00,11.74,11.75,11.71,11.71,79600.0,10.2343,10.243,10.2081,10.2081,79600.0
2010-06-08 14:10:00,11.71,11.73,11.69,11.73,100200.0,10.2081,10.2255,10.1907,10.2255,100200.0
2010-06-08 14:20:00,11.73,11.81,11.73,11.78,120600.0,10.2255,10.2953,10.2255,10.2691,120600.0
2010-06-08 14:30:00,11.77,11.84,11.77,11.81,163600.0,10.2604,10.3214,10.2604,10.2953,163600.0
2010-06-08 14:40:00,11.8,11.85,11.8,11.82,161200.0,10.2866,10.3302,10.2866,10.304,161200.0
2010-06-08 14:50:00,11.82,11.82,11.77,11.78,186300.0,10.304,10.304,10.2604,10.2691,186300.0
2010-06-08 15:00:00,11.78,11.8,11.75,11.79,192300.0,10.2691,10.2866,10.243,10.2779,192300.0
2010-06-08 15:10:00,11.79,11.8,11.73,11.74,388600.0,10.2779,10.2866,10.2255,10.2343,388600.0
2010-06-08 15:20:00,11.74,11.83,11.73,11.83,280300.0,10.2343,10.3127,10.2255,10.3127,280300.0
2010-06-08 15:30:00,11.82,11.86,11.8,11.85,404900.0,10.304,10.3389,10.2866,10.3302,404900.0
2010-06-08 15:40:00,11.86,11.9,11.84,11.88,419400.0,10.3389,10.3737,10.3214,10.3563,419400.0
2010-06-08 15:50:00,11.88,11.92,11.87,11.88,439400.0,10.3563,10.3912,10.3476,10.3563,439400.0
2010-06-09 09:30:00,11.93,12.07,11.88,11.9,189500.0,10.3999,10.5219,10.3563,10.3737,189500.0
2010-06-09 09:40:00,11.89,11.98,11.86,11.9,389100.0,10.365,10.4435,10.3389,10.3737,389100.0
2010-06-09 09:50:00,11.9,11.96,11.88,11.94,196000.0,10.3737,10.4261,10.3563,10.4086,196000.0
2010-06-09 10:00:00,11.94,11.96,11.85,11.85,186100.0,10.4086,10.4261,10.3302,10.3302,186100.0
2010-06-09 10:10:00,11.85,11.88,11.83,11.87,147600.0,10.3302,10.3563,10.3127,10.3476,147600.0
2010-06-09 10:20:00,11.87,11.93,11.86,11.92,253000.0,10.3476,10.3999,10.3389,10.3912,253000.0
2010-06-09 10:30:00,11.91,11.93,11.84,11.85,210600.0,10.3825,10.3999,10.3214,10.3302,210600.0
2010-06-09 10:40:00,11.84,11.95,11.84,11.93,162900.0,10.3214,10.4173,10.3214,10.3999,162900.0
2010-06-09 10:50:00,11.94,12.0,11.93,11.97,191800.0,10.4086,10.4609,10.3999,10.4348,191800.0
2010-06-09 11:00:00,11.97,12.03,11.94,12.01,139400.0,10.4348,10.4871,10.4086,10.4696,139400.0
2010-06-09 11:10:00,12.02,12.05,12.01,12.04,272200.0,10.4784,10.5045,10.4696,10.4958,272200.0
2010-06-09 11:20:00,12.03,12.12,12.03,12.11,204600.0,10.4871,10.5655,10.4871,10.5568,204600.0
2010-06-09 11:30:00,12.11,12.18,12.1,12.18,292100.0,10.5568,10.6178,10.5481,10.6178,292100.0
2010-06-09 11:40:00,12.18,12.21,12.11,12.11,268300.0,10.6178,10.644,10.5568,10.5568,268300.0
2010-06-09 11:50:00,12.11,12.15,12.1,12.12,125300.0,10.5568,10.5917,10.5481,10.5655,125300.0
2010-06-09 12:00:00,12.12,12.14,12.08,12.1,147900.0,10.5655,10.583,10.5307,10.5481,147900.0
2010-06-09 12:10:00,12.09,12.11,12.06,12.11,222400.0,10.5394,10.5568,10.5132,10.5568,222400.0
2010-06-09 12:20:00,12.1,12.15,12.09,12.13,142300.0,10.5481,10.5917,10.5394,10.5742,142300.0
2010-06-09 12:30:00,12.13,12.14,12.09,12.11,123700.0,10.5742,10.583,10.5394,10.5568,123700.0
2010-06-09 12:40:00,12.11,12.13,12.08,12.13,152800.0,10.5568,10.5742,10.5307,10.5742,152800.0
2010-06-09 12:50:00,12.12,12.14,12.07,12.07,128100.0,10.5655,10.583,10.5219,10.5219,128100.0
2010-06-09 13:00:00,12.07,12.09,12.06,12.07,88200.0,10.5219,10.5394,10.5132,10.5219,88200.0
2010-06-09 13:10:00,12.07,12.13,12.07,12.13,119100.0,10.5219,10.5742,10.5219,10.5742,119100.0
2010-06-09 13:20:00,12.13,12.15,12.1,12.12,439800.0,10.5742,10.5917,10.5481,10.5655,439800.0
2010-06-09 13:30:00,12.13,12.13,12.06,12.07,116900.0,10.5742,10.5742,10.5132,10.5219,116900.0
2010-06-09 13:40:00,12.07,12.11,12.07,12.09,126900.0,10.5219,10.5568,10.5219,10.5394,126900.0
2010-06-09 13:50:00,12.1,12.12,12.07,12.1,133500.0,10.5481,10.5655,10.5219,10.5481,133500.0
2010-06-09 14:00:00,12.1,12.11,12.03,12.04,168000.0,10.5481,10.5568,10.4871,10.4958,168000.0
2010-06-09 14:10:00,12.04,12.1,12.04,12.06,270600.0,10.4958,10.5481,10.4958,10.5132,270600.0
2010-06-09 14:20:00,12.06,12.07,12.02,12.05,181800.0,10.5132,10.5219,10.4784,10.5045,181800.0
2010-06-09 14:30:00,12.04,12.06,12.03,12.06,240900.0,10.4958,10.5132,10.4871,10.5132,240900.0
2010-06-09 14:40:00,12.06,12.06,11.98,12.0,256900.0,10.5132,10.5132,10.4435,10.4609,256900.0
2010-06-09 14:50:00,11.99,12.01,11.93,11.93,134200.0,10.4522,10.4696,10.3999,10.3999,134200.0
2010-06-09 15:00:00,11.94,12.0,11.91,11.98,157900.0,10.4086,10.4609,10.3825,10.4435,157900.0
2010-06-09 15:10:00,11.98,11.98,11.88,11.9,257100.0,10.4435,10.4435,10.3563,10.3737,257100.0
2010-06-09 15:20:00,11.89,11.91,11.86,11.89,368900.0,10.365,10.3825,10.3389,10.365,368900.0
2010-06-09 15:30:00,11.89,11.9,11.8,11.82,565700.0,10.365,10.3737,10.2866,10.304,565700.0
2010-06-09 15:40:00,11.82,11.84,11.79,11.8,542600.0,10.304,10.3214,10.2779,10.2866,542600.0
2010-06-09 15:50:00,11.8,11.9,11.78,11.83,747800.0,10.2866,10.3737,10.2691,10.3127,747800.0
2010-06-10 09:30:00,12.07,12.15,12.0,12.05,272100.0,10.5219,10.5917,10.4609,10.5045,272100.0
2010-06-10 09:40:00,12.05,12.1,12.02,12.09,180700.0,10.5045,10.5481,10.4784,10.5394,180700.0
2010-06-10 09:50:00,12.08,12.19,12.08,12.15,244500.0,10.5307,10.6266,10.5307,10.5917,244500.0
2010-06-10 10:00:00,12.16,12.18,12.07,12.07,224500.0,10.6004,10.6178,10.5219,10.5219,224500.0
2010-06-10 10:10:00,12.07,12.08,12.04,12.05,173200.0,10.5219,10.5307,10.4958,10.5045,173200.0
2010-06-10 10:20:00,12.04,12.05,11.98,12.05,266300.0,10.4958,10.5045,10.4435,10.5045,266300.0
2010-06-10 10:30:00,12.05,12.1,12.04,12.08,376300.0,10.5045,10.5481,10.4958,10.5307,376300.0
2010-06-10 10:40:00,12.07,12.09,12.05,12.06,233100.0,10.5219,10.5394,10.5045,10.5132,233100.0
2010-06-10 10:50:00,12.06,12.07,12.03,12.06,286800.0,10.5132,10.5219,10.4871,10.5132,286800.0
2010-06-10 11:00:00,12.06,12.13,12.05,12.11,228800.0,10.5132,10.5742,10.5045,10.5568,228800.0
2010-06-10 11:10:00,12.12,12.13,12.1,12.12,93700.0,10.5655,10.5742,10.5481,10.5655,93700.0
2010-06-10 11:20:00,12.12,12.14,12.1,12.1,140700.0,10.5655,10.583,10.5481,10.5481,140700.0
2010-06-10 11:30:00,12.1,12.11,12.05,12.07,182000.0,10.5481,10.5568,10.5045,10.5219,182000.0
2010-06-10 11:40:00,12.08,12.08,12.01,12.03,175100.0,10.5307,10.5307,10.4696,10.4871,175100.0
2010-06-10 11:50:00,12.03,12.04,12.01,12.02,211600.0,10.4871,10.4958,10.4696,10.4784,211600.0
2010-06-10 12:00:00,12.03,12.04,11.97,11.98,131900.0,10.4871,10.4958,10.4348,10.4435,131900.0
2010-06-10 12:10:00,11.98,12.02,11.98,11.99,86400.0,10.4435,10.4784,10.4435,10.4522,86400.0
2010-06-10 12:20:00,12.0,12.04,11.99,12.03,208400.0,10.4609,10.4958,10.4522,10.4871,208400.0
2010-06-10 12:30:00,12.03,12.04,12.01,12.03,120900.0,10.4871,10.4958,10.4696,10.4871,120900.0
2010-06-10 12:40:00,12.03,12.04,11.97,12.0,202100.0,10.4871,10.4958,10.4348,10.4609,202100.0
2010-06-10 12:50:00,12.0,12.01,11.98,12.01,135800.0,10.4609,10.4696,10.4435,10.4696,135800.0
2010-06-10 13:00:00,12.01,12.02,11.98,12.0,148800.0,10.4696,10.4784,10.4435,10.4609,148800.0
2010-06-10 13:10:00,12.0,12.03,11.98,12.0,178800.0,10.4609,10.4871,10.4435,10.4609,178800.0
2010-06-10 13:20:00,12.0,12.02,11.98,12.01,312500.0,10.4609,10.4784,10.4435,10.4696,312500.0
2010-06-10 13:30:00,12.01,12.06,12.01,12.04,115700.0,10.4696,10.5132,10.4696,10.4958,115700.0
2010-06-10 13:40:00,12.04,12.07,12.03,12.07,107100.0,10.4958,10.5219,10.4871,10.5219,107100.0
2010-06-10 13:50:00,12.08,12.08,12.05,12.06,63500.0,10.5307,10.5307,10.5045,10.5132,63500.0
2010-06-10 14:00:00,12.05,12.06,12.02,12.02,124000.0,10.5045,10.5132,10.4784,10.4784,124000.0
2010-06-10 14:10:00,12.02,12.05,12.0,12.04,134700.0,10.4784,10.5045,10.4609,10.4958,134700.0
2010-06-10 14:20:00,12.04,12.06,12.03,12.06,151100.0,10.4958,10.5132,10.4871,10.5132,151100.0
2010-06-10 14:30:00,12.06,12.09,12.06,12.09,86500.0,10.5132,10.5394,10.5132,10.5394,86500.0
2010-06-10 14:40:00,12.09,12.1,12.05,12.08,350600.0,10.5394,10.5481,10.5045,10.5307,350600.0
2010-06-10 14:50:00,12.07,12.08,12.04,12.04,131300.0,10.5219,10.5307,10.4958,10.4958,131300.0
2010-06-10 15:00:00,12.04,12.08,12.03,12.07,199300.0,10.4958,10.5307,10.4871,10.5219,199300.0
2010-06-10 15:10:00,12.07,12.08,12.04,12.07,236200.0,10.5219,10.5307,10.4958,10.5219,236200.0
2010-06-10 15:20:00,12.07,12.09,12.05,12.07,237400.0,10.5219,10.5394,10.5045,10.5219,237400.0
2010-06-10 15:30:00,12.07,12.08,12.05,12.05,247800.0,10.5219,10.5307,10.5045,10.5045,247800.0
2010-06-10 15:40:00,12.05,12.09,12.05,12.06,370800.0,10.5045,10.5394,10.5045,10.5132,370800.0
2010-06-10 15:50:00,12.06,12.07,12.05,12.05,571200.0,10.5132,10.5219,10.5045,10.5045,571200.0
2010-06-11 09:30:00,11.91,11.95,11.84,11.92,286300.0,10.3825,10.4173,10.3214,10.3912,286300.0
2010-06-11 09:40:00,11.93,12.05,11.89,12.03,292400.0,10.3999,10.5045,10.365,10.4871,292400.0
2010-06-11 09:50:00,12.04,12.12,12.03,12.1,183000.0,10.4958,10.5655,10.4871,10.5481,183000.0
2010-06-11 10:00:00,12.09,12.1,12.0,12.08,319400.0,10.5394,10.5481,10.4609,10.5307,319400.0
2010-06-11 10:10:00,12.08,12.09,11.99,11.99,213700.0,10.5307,10.5394,10.4522,10.4522,213700.0
2010-06-11 10:20:00,11.99,12.01,11.98,12.0,361800.0,10.4522,10.4696,10.4435,10.4609,361800.0
2010-06-11 10:30:00,12.0,12.01,11.99,12.0,120700.0,10.4609,10.4696,10.4522,10.4609,120700.0
2010-06-11 10:40:00,12.0,12.0,11.99,11.99,75800.0,10.4609,10.4609,10.4522,10.4522,75800.0
2010-06-11 10:50:00,12.0,12.0,11.94,11.94,272200.0,10.4609,10.4609,10.4086,10.4086,272200.0
2010-06-11 11:00:00,11.95,11.96,11.94,11.94,182900.0,10.4173,10.4261,10.4086,10.4086,182900.0
2010-06-11 11:10:00,11.94,11.98,11.94,11.98,212500.0,10.4086,10.4435,10.4086,10.4435,212500.0
2010-06-11 11:20:00,11.98,12.01,11.97,12.01,133400.0,10.4435,10.4696,10.4348,10.4696,133400.0
2010-06-11 11:30:00,12.0,12.03,12.0,12.03,81000.0,10.4609,10.4871,10.4609,10.4871,81000.0
2010-06-11 11:40:00,12.03,12.04,12.02,12.04,75500.0,10.4871,10.4958,10.4784,10.4958,75500.0
2010-06-11 11:50:00,12.04,12.09,12.04,12.09,210500.0,10.4958,10.5394,10.4958,10.5394,210500.0
2010-06-11 12:00:00,12.09,12.09,12.08,12.09,55200.0,10.5394,10.5394,10.5307,10.5394,55200.0
2010-06-11 12:10:00,12.09,12.09,12.07,12.09,82200.0,10.5394,10.5394,10.5219,10.5394,82200.0
2010-06-11 12:20:00,12.09,12.09,12.02,12.05,142800.0,10.5394,10.5394,10.4784,10.5045,142800.0
2010-06-11 12:30:00,12.05,12.05,11.98,11.99,286900.0,10.5045,10.5045,10.4435,10.4522,286900.0
2010-06-11 12:40:00,11.99,11.99,11.94,11.95,367000.0,10.4522,10.4522,10.4086,10.4173,367000.0
2010-06-11 12:50:00,11.95,11.96,11.91,11.92,440800.0,10.4173,10.4261,10.3825,10.3912,440800.0
2010-06-11 13:00:00,11.92,11.97,11.91,11.97,99100.0,10.3912,10.4348,10.3825,10.4348,99100.0
2010-06-11 13:10:00,11.97,12.01,11.96,12.01,77400.0,10.4348,10.4696,10.4261,10.4696,77400.0
2010-06-11 13:20:00,12.01,12.02,12.0,12.02,101300.0,10.4696,10.4784,10.4609,10.4784,101300.0
2010-06-11 13:30:00,12.01,12.03,12.01,12.02,125400.0,10.4696,10.4871,10.4696,10.4784,125400.0
2010-06-11 13:40:00,12.03,12.03,12.0,12.0,146200.0,10.4871,10.4871,10.4609,10.4609,146200.0
2010-06-11 13:50:00,12.0,12.02,11.98,12.02,103900.0,10.4609,10.4784,10.4435,10.4784,103900.0
2010-06-11 14:00:00,12.02,12.04,12.0,12.03,78100.0,10.4784,10.4958,10.4609,10.4871,78100.0
2010-06-11 14:10:00,12.03,12.03,11.97,11.98,137600.0,10.4871,10.4871,10.4348,10.4435,137600.0
2010-06-11 14:20:00,11.99,12.0,11.98,11.98,81100.0,10.4522,10.4609,10.4435,10.4435,81100.0
2010-06-11 14:30:00,11.99,11.99,11.97,11.97,114400.0,10.4522,10.4522,10.4348,10.4348,114400.0
2010-06-11 14:40:00,11.97,12.0,11.97,12.0,87100.0,10.4348,10.4609,10.4348,10.4609,87100.0
2010-06-11 14:50:00,11.99,12.0,11.97,11.98,103600.0,10.4522,10.4609,10.4348,10.4435,103600.0
2010-06-11 15:00:00,11.98,12.0,11.98,11.98,73200.0,10.4435,10.4609,10.4435,10.4435,73200.0
2010-06-11 15:10:00,11.98,12.01,11.97,12.01,132800.0,10.4435,10.4696,10.4348,10.4696,132800.0
2010-06-11 15:20:00,12.01,12.05,11.99,12.03,145200.0,10.4696,10.5045,10.4522,10.4871,145200.0
2010-06-11 15:30:00,12.03,12.05,12.02,12.04,148300.0,10.4871,10.5045,10.4784,10.4958,148300.0
2010-06-11 15:40:00,12.04,12.1,12.04,12.09,314300.0,10.4958,10.5481,10.4958,10.5394,314300.0
2010-06-11 15:50:00,12.09,12.09,12.06,12.06,527300.0,10.5394,10.5394,10.5132,10.5132,527300.0
2010-06-14 09:30:00,12.25,12.35,12.21,12.28,376200.0,10.6789,10.766,10.644,10.705,376200.0
2010-06-14 09:40:00,12.27,12.33,12.24,12.28,326300.0,10.6963,10.7486,10.6701,10.705,326300.0
2010-06-14 09:50:00,12.29,12.33,12.28,12.31,367200.0,10.7137,10.7486,10.705,10.7312,367200.0
2010-06-14 10:00:00,12.3,12.35,12.29,12.33,273100.0,10.7224,10.766,10.7137,10.7486,273100.0
2010-06-14 10:10:00,12.33,12.34,12.31,12.34,94300.0,10.7486,10.7573,10.7312,10.7573,94300.0
2010-06-14 10:20:00,12.34,12.39,12.33,12.35,313100.0,10.7573,10.8009,10.7486,10.766,313100.0
2010-06-14 10:30:00,12.34,12.35,12.24,12.3,286100.0,10.7573,10.766,10.6701,10.7224,286100.0
2010-06-14 10:40:00,12.3,12.3,12.24,12.24,160500.0,10.7224,10.7224,10.6701,10.6701,160500.0
2010-06-14 10:50:00,12.25,12.26,12.22,12.25,179400.0,10.6789,10.6876,10.6527,10.6789,179400.0
2010-06-14 11:00:00,12.24,12.26,12.24,12.26,69000.0,10.6701,10.6876,10.6701,10.6876,69000.0
2010-06-14 11:10:00,12.26,12.27,12.23,12.25,195000.0,10.6876,10.6963,10.6614,10.6789,195000.0
2010-06-14 11:20:00,12.25,12.27,12.24,12.25,146300.0,10.6789,10.6963,10.6701,10.6789,146300.0
2010-06-14 11:30:00,12.24,12.25,12.23,12.23,42800.0,10.6701,10.6789,10.6614,10.6614,42800.0
2010-06-14 11:40:00,12.24,12.27,12.24,12.24,163200.0,10.6701,10.6963,10.6701,10.6701,163200.0
2010-06-14 11:50:00,12.25,12.26,12.24,12.24,71400.0,10.6789,10.6876,10.6701,10.6701,71400.0
2010-06-14 12:00:00,12.24,12.26,12.22,12.24,165100.0,10.6701,10.6876,10.6527,10.6701,165100.0
2010-06-14 12:10:00,12.24,12.25,12.22,12.22,63000.0,10.6701,10.6789,10.6527,10.6527,63000.0
2010-06-14 12:20:00,12.22,12.23,12.19,12.2,183800.0,10.6527,10.6614,10.6266,10.6353,183800.0
2010-06-14 12:30:00,12.2,12.22,12.2,12.2,82200.0,10.6353,10.6527,10.6353,10.6353,82200.0
2010-06-14 12:40:00,12.19,12.2,12.16,12.16,92900.0,10.6266,10.6353,10.6004,10.6004,92900.0
2010-06-14 12:50:00,12.17,12.18,12.13,12.14,407400.0,10.6091,10.6178,10.5742,10.583,407400.0
2010-06-14 13:00:00,12.14,12.17,12.13,12.13,176700.0,10.583,10.6091,10.5742,10.5742,176700.0
2010-06-14 13:10:00,12.13,12.16,12.12,12.14,207900.0,10.5742,10.6004,10.5655,10.583,207900.0
2010-06-14 13:20:00,12.15,12.16,12.14,12.15,91700.0,10.5917,10.6004,10.583,10.5917,91700.0
2010-06-14 13:30:00,12.15,12.2,12.15,12.2,110000.0,10.5917,10.6353,10.5917,10.6353,110000.0
2010-06-14 13:40:00,12.2,12.2,12.18,12.18,85200.0,10.6353,10.6353,10.6178,10.6178,85200.0
2010-06-14 13:50:00,12.18,12.18,12.1,12.1,197300.0,10.6178,10.6178,10.5481,10.5481,197300.0
2010-06-14 14:00:00,12.1,12.1,12.04,12.06,346800.0,10.5481,10.5481,10.4958,10.5132,346800.0
2010-06-14 14:10:00,12.06,12.08,12.03,12.05,167100.0,10.5132,10.5307,10.4871,10.5045,167100.0
2010-06-14 14:20:00,12.04,12.13,12.04,12.13,128100.0,10.4958,10.5742,10.4958,10.5742,128100.0
2010-06-14 14:30:00,12.13,12.13,12.05,12.07,320600.0,10.5742,10.5742,10.5045,10.5219,320600.0
2010-06-14 14:40:00,12.07,12.1,12.06,12.09,182600.0,10.5219,10.5481,10.5132,10.5394,182600.0
2010-06-14 14:50:00,12.09,12.13,12.08,12.12,148700.0,10.5394,10.5742,10.5307,10.5655,148700.0
2010-06-14 15:00:00,12.11,12.13,12.08,12.13,190100.0,10.5568,10.5742,10.5307,10.5742,190100.0
2010-06-14 15:10:00,12.13,12.16,12.11,12.14,110100.0,10.5742,10.6004,10.5568,10.583,110100.0
2010-06-14 15:20:00,12.14,12.15,12.07,12.07,492900.0,10.583,10.5917,10.5219,10.5219,492900.0
2010-06-14 15:30:00,12.08,12.08,12.04,12.05,135900.0,10.5307,10.5307,10.4958,10.5045,135900.0
2010-06-14 15:40:00,12.04,12.08,12.02,12.06,196200.0,10.4958,10.5307,10.4784,10.5132,196200.0
2010-06-14 15:50:00,12.06,12.07,12.01,12.02,343900.0,10.5132,10.5219,10.4696,10.4784,343900.0
2010-06-15 09:30:00,12.11,12.21,12.1,12.13,237200.0,10.5568,10.644,10.5481,10.5742,237200.0
2010-06-15 09:40:00,12.14,12.16,12.1,12.14,150600.0,10.583,10.6004,10.5481,10.583,150600.0
2010-06-15 09:50:00,12.14,12.15,12.09,12.11,217500.0,10.583,10.5917,10.5394,10.5568,217500.0
2010-06-15 10:00:00,12.11,12.24,12.08,12.21,851200.0,10.5568,10.6701,10.5307,10.644,851200.0
2010-06-15 10:10:00,12.21,12.22,12.18,12.2,277100.0,10.644,10.6527,10.6178,10.6353,277100.0
2010-06-15 10:20:00,12.2,12.22,12.16,12.18,300100.0,10.6353,10.6527,10.6004,10.6178,300100.0
2010-06-15 10:30:00,12.18,12.27,12.18,12.21,296300.0,10.6178,10.6963,10.6178,10.644,296300.0
2010-06-15 10:40:00,12.21,12.23,12.2,12.22,116900.0,10.644,10.6614,10.6353,10.6527,116900.0
2010-06-15 10:50:00,12.22,12.22,12.18,12.19,125500.0,10.6527,10.6527,10.6178,10.6266,125500.0
2010-06-15 11:00:00,12.19,12.2,12.1,12.1,221600.0,10.6266,10.6353,10.5481,10.5481,221600.0
2010-06-15 11:10:00,12.11,12.11,12.09,12.09,74100.0,10.5568,10.5568,10.5394,10.5394,74100.0
2010-06-15 11:20:00,12.09,12.11,12.09,12.11,71300.0,10.5394,10.5568,10.5394,10.5568,71300.0
2010-06-15 11:30:00,12.11,12.13,12.1,12.11,66800.0,10.5568,10.5742,10.5481,10.5568,66800.0
2010-06-15 11:40:00,12.12,12.16,12.11,12.15,67600.0,10.5655,10.6004,10.5568,10.5917,67600.0
2010-06-15 11:50:00,12.16,12.26,12.15,12.22,268700.0,10.6004,10.6876,10.5917,10.6527,268700.0
2010-06-15 12:00:00,12.23,12.24,12.2,12.23,260300.0,10.6614,10.6701,10.6353,10.6614,260300.0
2010-06-15 12:10:00,12.23,12.27,12.22,12.24,164200.0,10.6614,10.6963,10.6527,10.6701,164200.0
2010-06-15 12:20:00,12.25,12.25,12.24,12.24,66300.0,10.6789,10.6789,10.6701,10.6701,66300.0
2010-06-15 12:30:00,12.25,12.25,12.24,12.24,147300.0,10.6789,10.6789,10.6701,10.6701,147300.0
2010-06-15 12:40:00,12.25,12.28,12.23,12.24,294900.0,10.6789,10.705,10.6614,10.6701,294900.0
2010-06-15 12:50:00,12.24,12.26,12.24,12.24,76900.0,10.6701,10.6876,10.6701,10.6701,76900.0
2010-06-15 13:00:00,12.25,12.26,12.2,12.2,508500.0,10.6789,10.6876,10.6353,10.6353,508500.0
2010-06-15 13:10:00,12.2,12.26,12.2,12.26,121500.0,10.6353,10.6876,10.6353,10.6876,121500.0
2010-06-15 13:20:00,12.26,12.27,12.24,12.27,101000.0,10.6876,10.6963,10.6701,10.6963,101000.0
2010-06-15 13:30:00,12.27,12.27,12.24,12.25,292800.0,10.6963,10.6963,10.6701,10.6789,292800.0
2010-06-15 13:40:00,12.25,12.29,12.25,12.29,140800.0,10.6789,10.7137,10.6789,10.7137,140800.0
2010-06-15 13:50:00,12.29,12.3,12.27,12.28,233100.0,10.7137,10.7224,10.6963,10.705,233100.0
2010-06-15 14:00:00,12.28,12.3,12.28,12.28,137400.0,10.705,10.7224,10.705,10.705,137400.0
2010-06-15 14:10:00,12.29,12.29,12.27,12.28,80300.0,10.7137,10.7137,10.6963,10.705,80300.0
2010-06-15 14:20:00,12.28,12.29,12.26,12.26,227600.0,10.705,10.7137,10.6876,10.6876,227600.0
2010-06-15 14:30:00,12.27,12.27,12.23,12.23,139500.0,10.6963,10.6963,10.6614,10.6614,139500.0
2010-06-15 14:40:00,12.24,12.24,12.22,12.22,96800.0,10.6701,10.6701,10.6527,10.6527,96800.0
2010-06-15 14:50:00,12.22,12.23,12.21,12.22,72400.0,10.6527,10.6614,10.644,10.6527,72400.0
2010-06-15 15:00:00,12.22,12.25,12.2,12.25,140300.0,10.6527,10.6789,10.6353,10.6789,140300.0
2010-06-15 15:10:00,12.24,12.25,12.23,12.24,435400.0,10.6701,10.6789,10.6614,10.6701,435400.0
2010-06-15 15:20:00,12.24,12.3,12.23,12.3,177400.0,10.6701,10.7224,10.6614,10.7224,177400.0
2010-06-15 15:30:00,12.3,12.34,12.29,12.33,810500.0,10.7224,10.7573,10.7137,10.7486,810500.0
2010-06-15 15:40:00,12.34,12.36,12.33,12.36,211200.0,10.7573,10.7747,10.7486,10.7747,211200.0
2010-06-15 15:50:00,12.36,12.36,12.34,12.34,513500.0,10.7747,10.7747,10.7573,10.7573,513500.0
2010-06-16 09:30:00,12.27,12.34,12.19,12.27,264300.0,10.6963,10.7573,10.6266,10.6963,264300.0
2010-06-16 09:40:00,12.28,12.3,12.27,12.28,109600.0,10.705,10.7224,10.6963,10.705,109600.0
2010-06-16 09:50:00,12.27,12.27,12.21,12.25,173100.0,10.6963,10.6963,10.644,10.6789,173100.0
2010-06-16 10:00:00,12.25,12.27,12.2,12.21,133000.0,10.6789,10.6963,10.6353,10.644,133000.0
2010-06-16 10:10:00,12.21,12.22,12.17,12.2,302200.0,10.644,10.6527,10.6091,10.6353,302200.0
2010-06-16 10:20:00,12.21,12.21,12.17,12.18,91400.0,10.644,10.644,10.6091,10.6178,91400.0
2010-06-16 10:30:00,12.17,12.18,12.13,12.13,140300.0,10.6091,10.6178,10.5742,10.5742,140300.0
2010-06-16 10:40:00,12.13,12.14,12.13,12.14,90500.0,10.5742,10.583,10.5742,10.583,90500.0
2010-06-16 10:50:00,12.13,12.17,12.12,12.16,127700.0,10.5742,10.6091,10.5655,10.6004,127700.0
2010-06-16 11:00:00,12.16,12.22,12.16,12.22,146600.0,10.6004,10.6527,10.6004,10.6527,146600.0
2010-06-16 11:10:00,12.22,12.27,12.21,12.27,267900.0,10.6527,10.6963,10.644,10.6963,267900.0
2010-06-16 11:20:00,12.27,12.28,12.25,12.26,135500.0,10.6963,10.705,10.6789,10.6876,135500.0
2010-06-16 11:30:00,12.26,12.26,12.18,12.2,419800.0,10.6876,10.6876,10.6178,10.6353,419800.0
2010-06-16 11:40:00,12.21,12.21,12.17,12.17,120200.0,10.644,10.644,10.6091,10.6091,120200.0
2010-06-16 11:50:00,12.17,12.23,12.17,12.22,72300.0,10.6091,10.6614,10.6091,10.6527,72300.0
2010-06-16 12:00:00,12.23,12.28,12.22,12.26,165200.0,10.6614,10.705,10.6527,10.6876,165200.0
2010-06-16 12:10:00,12.26,12.26,12.21,12.21,132100.0,10.6876,10.6876,10.644,10.644,132100.0
2010-06-16 12:20:00,12.2,12.21,12.19,12.19,66500.0,10.6353,10.644,10.6266,10.6266,66500.0
2010-06-16 12:30:00,12.19,12.2,12.19,12.19,130600.0,10.6266,10.6353,10.6266,10.6266,130600.0
2010-06-16 12:40:00,12.19,12.19,12.17,12.18,153600.0,10.6266,10.6266,10.6091,10.6178,153600.0
2010-06-16 12:50:00,12.18,12.19,12.15,12.15,159600.0,10.6178,10.6266,10.5917,10.5917,159600.0
2010-06-16 13:00:00,12.15,12.16,12.13,12.15,69800.0,10.5917,10.6004,10.5742,10.5917,69800.0
2010-06-16 13:10:00,12.15,12.15,12.13,12.15,88500.0,10.5917,10.5917,10.5742,10.5917,88500.0
2010-06-16 13:20:00,12.15,12.16,12.14,12.15,55400.0,10.5917,10.6004,10.583,10.5917,55400.0
2010-06-16 13:30:00,12.15,12.16,12.15,12.16,61000.0,10.5917,10.6004,10.5917,10.6004,61000.0
2010-06-16 13:40:00,12.16,12.17,12.13,12.16,72100.0,10.6004,10.6091,10.5742,10.6004,72100.0
2010-06-16 13:50:00,12.17,12.2,12.17,12.19,33200.0,10.6091,10.6353,10.6091,10.6266,33200.0
2010-06-16 14:00:00,12.2,12.22,12.19,12.19,103900.0,10.6353,10.6527,10.6266,10.6266,103900.0
2010-06-16 14:10:00,12.2,12.2,12.17,12.17,55500.0,10.6353,10.6353,10.6091,10.6091,55500.0
2010-06-16 14:20:00,12.18,12.18,12.16,12.16,53700.0,10.6178,10.6178,10.6004,10.6004,53700.0
2010-06-16 14:30:00,12.16,12.18,12.15,12.15,85900.0,10.6004,10.6178,10.5917,10.5917,85900.0
2010-06-16 14:40:00,12.15,12.16,12.14,12.16,100300.0,10.5917,10.6004,10.583,10.6004,100300.0
2010-06-16 14:50:00,12.16,12.16,12.12,12.13,63700.0,10.6004,10.6004,10.5655,10.5742,63700.0
2010-06-16 15:00:00,12.12,12.13,12.1,12.1,122400.0,10.5655,10.5742,10.5481,10.5481,122400.0
2010-06-16 15:10:00,12.1,12.11,12.07,12.08,165400.0,10.5481,10.5568,10.5219,10.5307,165400.0
2010-06-16 15:20:00,12.07,12.08,12.03,12.06,221000.0,10.5219,10.5307,10.4871,10.5132,221000.0
2010-06-16 15:30:00,12.05,12.1,12.04,12.1,188600.0,10.5045,10.5481,10.4958,10.5481,188600.0
2010-06-16 15:40:00,12.09,12.1,12.07,12.09,183100.0,10.5394,10.5481,10.5219,10.5394,183100.0
2010-06-16 15:50:00,12.09,12.1,12.06,12.09,408200.0,10.5394,10.5481,10.5132,10.5394,408200.0
2010-06-17 09:30:00,12.1,12.25,12.1,12.21,196100.0,10.5481,10.6789,10.5481,10.644,196100.0
2010-06-17 09:40:00,12.21,12.21,12.15,12.16,173900.0,10.644,10.644,10.5917,10.6004,173900.0
2010-06-17 09:50:00,12.15,12.18,12.15,12.18,89100.0,10.5917,10.6178,10.5917,10.6178,89100.0
2010-06-17 10:00:00,12.18,12.18,12.09,12.1,243900.0,10.6178,10.6178,10.5394,10.5481,243900.0
2010-06-17 10:10:00,12.09,12.09,11.98,11.99,247400.0,10.5394,10.5394,10.4435,10.4522,247400.0
2010-06-17 10:20:00,11.99,12.02,11.97,12.01,242700.0,10.4522,10.4784,10.4348,10.4696,242700.0
2010-06-17 10:30:00,12.01,12.03,11.99,12.03,227100.0,10.4696,10.4871,10.4522,10.4871,227100.0
2010-06-17 10:40:00,12.02,12.04,12.01,12.02,146300.0,10.4784,10.4958,10.4696,10.4784,146300.0
2010-06-17 10:50:00,12.02,12.07,12.02,12.05,188100.0,10.4784,10.5219,10.4784,10.5045,188100.0
2010-06-17 11:00:00,12.06,12.07,12.02,12.07,140800.0,10.5132,10.5219,10.4784,10.5219,140800.0
2010-06-17 11:10:00,12.06,12.1,12.06,12.07,147000.0,10.5132,10.5481,10.5132,10.5219,147000.0
2010-06-17 11:20:00,12.08,12.14,12.08,12.13,398600.0,10.5307,10.583,10.5307,10.5742,398600.0
2010-06-17 11:30:00,12.13,12.16,12.13,12.14,151800.0,10.5742,10.6004,10.5742,10.583,151800.0
2010-06-17 11:40:00,12.14,12.18,12.13,12.16,142800.0,10.583,10.6178,10.5742,10.6004,142800.0
2010-06-17 11:50:00,12.17,12.2,12.16,12.18,80400.0,10.6091,10.6353,10.6004,10.6178,80400.0
2010-06-17 12:00:00,12.18,12.2,12.15,12.2,245100.0,10.6178,10.6353,10.5917,10.6353,245100.0
2010-06-17 12:10:00,12.2,12.28,12.2,12.26,321600.0,10.6353,10.705,10.6353,10.6876,321600.0
2010-06-17 12:20:00,12.26,12.29,12.24,12.28,291300.0,10.6876,10.7137,10.6701,10.705,291300.0
2010-06-17 12:30:00,12.28,12.3,12.27,12.3,167500.0,10.705,10.7224,10.6963,10.7224,167500.0
2010-06-17 12:40:00,12.3,12.3,12.27,12.27,142600.0,10.7224,10.7224,10.6963,10.6963,142600.0
2010-06-17 12:50:00,12.28,12.34,12.27,12.33,356600.0,10.705,10.7573,10.6963,10.7486,356600.0
2010-06-17 13:00:00,12.33,12.34,12.3,12.31,333400.0,10.7486,10.7573,10.7224,10.7312,333400.0
2010-06-17 13:10:00,12.31,12.33,12.29,12.32,195800.0,10.7312,10.7486,10.7137,10.7399,195800.0
2010-06-17 13:20:00,12.31,12.35,12.31,12.33,489100.0,10.7312,10.766,10.7312,10.7486,489100.0
2010-06-17 13:30:00,12.33,12.34,12.32,12.33,61400.0,10.7486,10.7573,10.7399,10.7486,61400.0
2010-06-17 13:40:00,12.34,12.34,12.32,12.34,61000.0,10.7573,10.7573,10.7399,10.7573,61000.0
2010-06-17 13:50:00,12.34,12.35,12.33,12.35,74800.0,10.7573,10.766,10.7486,10.766,74800.0
2010-06-17 14:00:00,12.35,12.37,12.34,12.35,110600.0,10.766,10.7835,10.7573,10.766,110600.0
2010-06-17 14:10:00,12.35,12.36,12.31,12.34,399100.0,10.766,10.7747,10.7312,10.7573,399100.0
2010-06-17 14:20:00,12.35,12.37,12.33,12.33,161800.0,10.766,10.7835,10.7486,10.7486,161800.0
2010-06-17 14:30:00,12.34,12.38,12.33,12.37,148800.0,10.7573,10.7922,10.7486,10.7835,148800.0
2010-06-17 14:40:00,12.38,12.38,12.31,12.33,293400.0,10.7922,10.7922,10.7312,10.7486,293400.0
2010-06-17 14:50:00,12.34,12.37,12.33,12.37,280500.0,10.7573,10.7835,10.7486,10.7835,280500.0
2010-06-17 15:00:00,12.36,12.36,12.33,12.34,175200.0,10.7747,10.7747,10.7486,10.7573,175200.0
2010-06-17 15:10:00,12.35,12.35,12.31,12.31,166400.0,10.766,10.766,10.7312,10.7312,166400.0
2010-06-17 15:20:00,12.31,12.32,12.26,12.27,192800.0,10.7312,10.7399,10.6876,10.6963,192800.0
2010-06-17 15:30:00,12.27,12.34,12.26,12.32,390600.0,10.6963,10.7573,10.6876,10.7399,390600.0
2010-06-17 15:40:00,12.31,12.37,12.3,12.36,353500.0,10.7312,10.7835,10.7224,10.7747,353500.0
2010-06-17 15:50:00,12.36,12.38,12.35,12.35,410100.0,10.7747,10.7922,10.766,10.766,410100.0
2010-06-18 09:30:00,12.36,12.4,12.27,12.28,1321000.0,10.7747,10.8096,10.6963,10.705,1321000.0
2010-06-18 09:40:00,12.29,12.29,12.23,12.23,177700.0,10.7137,10.7137,10.6614,10.6614,177700.0
2010-06-18 09:50:00,12.23,12.24,12.16,12.16,213000.0,10.6614,10.6701,10.6004,10.6004,213000.0
2010-06-18 10:00:00,12.16,12.24,12.15,12.23,254300.0,10.6004,10.6701,10.5917,10.6614,254300.0
2010-06-18 10:10:00,12.23,12.28,12.23,12.27,235700.0,10.6614,10.705,10.6614,10.6963,235700.0
2010-06-18 10:20:00,12.27,12.33,12.26,12.33,170700.0,10.6963,10.7486,10.6876,10.7486,170700.0
2010-06-18 10:30:00,12.33,12.34,12.29,12.31,184800.0,10.7486,10.7573,10.7137,10.7312,184800.0
2010-06-18 10:40:00,12.32,12.32,12.27,12.28,85800.0,10.7399,10.7399,10.6963,10.705,85800.0
2010-06-18 10:50:00,12.27,12.32,12.27,12.32,122000.0,10.6963,10.7399,10.6963,10.7399,122000.0
2010-06-18 11:00:00,12.31,12.32,12.29,12.31,146700.0,10.7312,10.7399,10.7137,10.7312,146700.0
2010-06-18 11:10:00,12.32,12.32,12.26,12.27,180600.0,10.7399,10.7399,10.6876,10.6963,180600.0
2010-06-18 11:20:00,12.27,12.29,12.21,12.23,216800.0,10.6963,10.7137,10.644,10.6614,216800.0
2010-06-18 11:30:00,12.22,12.26,12.22,12.26,164000.0,10.6527,10.6876,10.6527,10.6876,164000.0
2010-06-18 11:40:00,12.25,12.25,12.23,12.23,109700.0,10.6789,10.6789,10.6614,10.6614,109700.0
2010-06-18 11:50:00,12.24,12.24,12.22,12.22,61100.0,10.6701,10.6701,10.6527,10.6527,61100.0
2010-06-18 12:00:00,12.22,12.26,12.22,12.26,71800.0,10.6527,10.6876,10.6527,10.6876,71800.0
2010-06-18 12:10:00,12.26,12.26,12.25,12.25,14500.0,10.6876,10.6876,10.6789,10.6789,14500.0
2010-06-18 12:20:00,12.26,12.26,12.21,12.21,73300.0,10.6876,10.6876,10.644,10.644,73300.0
2010-06-18 12:30:00,12.22,12.22,12.18,12.18,88300.0,10.6527,10.6527,10.6178,10.6178,88300.0
2010-06-18 12:40:00,12.19,12.19,12.18,12.18,26800.0,10.6266,10.6266,10.6178,10.6178,26800.0
2010-06-18 12:50:00,12.19,12.21,12.17,12.18,219900.0,10.6266,10.644,10.6091,10.6178,219900.0
2010-06-18 13:00:00,12.17,12.2,12.16,12.16,162500.0,10.6091,10.6353,10.6004,10.6004,162500.0
2010-06-18 13:10:00,12.16,12.18,12.14,12.14,156900.0,10.6004,10.6178,10.583,10.583,156900.0
2010-06-18 13:20:00,12.14,12.19,12.13,12.16,280200.0,10.583,10.6266,10.5742,10.6004,280200.0
2010-06-18 13:30:00,12.16,12.19,12.15,12.19,128900.0,10.6004,10.6266,10.5917,10.6266,128900.0
2010-06-18 13:40:00,12.18,12.21,12.17,12.18,128000.0,10.6178,10.644,10.6091,10.6178,128000.0
2010-06-18 13:50:00,12.18,12.21,12.18,12.21,37200.0,10.6178,10.644,10.6178,10.644,37200.0
2010-06-18 14:00:00,12.2,12.21,12.19,12.19,57900.0,10.6353,10.644,10.6266,10.6266,57900.0
2010-06-18 14:10:00,12.19,12.23,12.19,12.22,59700.0,10.6266,10.6614,10.6266,10.6527,59700.0
2010-06-18 14:20:00,12.23,12.25,12.22,12.25,43300.0,10.6614,10.6789,10.6527,10.6789,43300.0
2010-06-18 14:30:00,12.25,12.25,12.21,12.24,112600.0,10.6789,10.6789,10.644,10.6701,112600.0
2010-06-18 14:40:00,12.24,12.26,12.23,12.25,114100.0,10.6701,10.6876,10.6614,10.6789,114100.0
2010-06-18 14:50:00,12.24,12.25,12.23,12.24,64300.0,10.6701,10.6789,10.6614,10.6701,64300.0
2010-06-18 15:00:00,12.24,12.24,12.21,12.21,108500.0,10.6701,10.6701,10.644,10.644,108500.0
2010-06-18 15:10:00,12.21,12.24,12.2,12.21,228500.0,10.644,10.6701,10.6353,10.644,228500.0
2010-06-18 15:20:00,12.2,12.24,12.2,12.24,141700.0,10.6353,10.6701,10.6353,10.6701,141700.0
2010-06-18 15:30:00,12.24,12.25,12.22,12.24,153800.0,10.6701,10.6789,10.6527,10.6701,153800.0
2010-06-18 15:40:00,12.24,12.26,12.23,12.26,138600.0,10.6701,10.6876,10.6614,10.6876,138600.0
2010-06-18 15:50:00,12.26,12.27,12.25,12.26,277600.0,10.6876,10.6963,10.6789,10.6876,277600.0
2010-06-21 09:30:00,12.37,12.45,12.32,12.34,123400.0,10.7835,10.8532,10.7399,10.7573,123400.0
2010-06-21 09:40:00,12.34,12.35,12.29,12.33,196600.0,10.7573,10.766,10.7137,10.7486,196600.0
2010-06-21 09:50:00,12.34,12.39,12.34,12.35,155900.0,10.7573,10.8009,10.7573,10.766,155900.0
2010-06-21 10:00:00,12.36,12.39,12.35,12.38,206900.0,10.7747,10.8009,10.766,10.7922,206900.0
2010-06-21 10:10:00,12.38,12.39,12.33,12.33,165600.0,10.7922,10.8009,10.7486,10.7486,165600.0
2010-06-21 10:20:00,12.32,12.35,12.32,12.35,160300.0,10.7399,10.766,10.7399,10.766,160300.0
2010-06-21 10:30:00,12.34,12.35,12.33,12.33,164600.0,10.7573,10.766,10.7486,10.7486,164600.0
2010-06-21 10:40:00,12.33,12.34,12.32,12.34,89500.0,10.7486,10.7573,10.7399,10.7573,89500.0
2010-06-21 10:50:00,12.33,12.34,12.29,12.34,141000.0,10.7486,10.7573,10.7137,10.7573,141000.0
2010-06-21 11:00:00,12.33,12.35,12.32,12.34,156500.0,10.7486,10.766,10.7399,10.7573,156500.0
2010-06-21 11:10:00,12.35,12.35,12.34,12.35,78100.0,10.766,10.766,10.7573,10.766,78100.0
2010-06-21 11:20:00,12.34,12.39,12.34,12.38,339700.0,10.7573,10.8009,10.7573,10.7922,339700.0
2010-06-21 11:30:00,12.38,12.39,12.38,12.38,28800.0,10.7922,10.8009,10.7922,10.7922,28800.0
2010-06-21 11:40:00,12.39,12.4,12.36,12.36,77600.0,10.8009,10.8096,10.7747,10.7747,77600.0
2010-06-21 11:50:00,12.36,12.37,12.34,12.36,140200.0,10.7747,10.7835,10.7573,10.7747,140200.0
2010-06-21 12:00:00,12.36,12.36,12.33,12.34,95900.0,10.7747,10.7747,10.7486,10.7573,95900.0
2010-06-21 12:10:00,12.34,12.35,12.33,12.34,56700.0,10.7573,10.766,10.7486,10.7573,56700.0
2010-06-21 12:20:00,12.33,12.34,12.3,12.3,65100.0,10.7486,10.7573,10.7224,10.7224,65100.0
2010-06-21 12:30:00,12.3,12.31,12.3,12.3,41600.0,10.7224,10.7312,10.7224,10.7224,41600.0
2010-06-21 12:40:00,12.31,12.34,12.3,12.34,115500.0,10.7312,10.7573,10.7224,10.7573,115500.0
2010-06-21 12:50:00,12.34,12.34,12.32,12.33,55000.0,10.7573,10.7573,10.7399,10.7486,55000.0
2010-06-21 13:00:00,12.34,12.35,12.33,12.34,115800.0,10.7573,10.766,10.7486,10.7573,115800.0
2010-06-21 13:10:00,12.34,12.35,12.34,12.35,39600.0,10.7573,10.766,10.7573,10.766,39600.0
2010-06-21 13:20:00,12.34,12.35,12.31,12.34,256200.0,10.7573,10.766,10.7312,10.7573,256200.0
2010-06-21 13:30:00,12.33,12.34,12.31,12.31,71800.0,10.7486,10.7573,10.7312,10.7312,71800.0
2010-06-21 13:40:00,12.31,12.32,12.28,12.3,151200.0,10.7312,10.7399,10.705,10.7224,151200.0
2010-06-21 13:50:00,12.31,12.34,12.31,12.32,102000.0,10.7312,10.7573,10.7312,10.7399,102000.0
2010-06-21 14:00:00,12.32,12.32,12.29,12.3,83900.0,10.7399,10.7399,10.7137,10.7224,83900.0
2010-06-21 14:10:00,12.29,12.31,12.28,12.3,87000.0,10.7137,10.7312,10.705,10.7224,87000.0
2010-06-21 14:20:00,12.31,12.31,12.27,12.27,97400.0,10.7312,10.7312,10.6963,10.6963,97400.0
2010-06-21 14:30:00,12.28,12.29,12.25,12.29,293700.0,10.705,10.7137,10.6789,10.7137,293700.0
2010-06-21 14:40:00,12.29,12.3,12.23,12.23,107000.0,10.7137,10.7224,10.6614,10.6614,107000.0
2010-06-21 14:50:00,12.23,12.24,12.21,12.22,89800.0,10.6614,10.6701,10.644,10.6527,89800.0
2010-06-21 15:00:00,12.22,12.24,12.22,12.22,162900.0,10.6527,10.6701,10.6527,10.6527,162900.0
2010-06-21 15:10:00,12.22,12.23,12.12,12.12,213200.0,10.6527,10.6614,10.5655,10.5655,213200.0
2010-06-21 15:20:00,12.12,12.18,12.12,12.18,378700.0,10.5655,10.6178,10.5655,10.6178,378700.0
2010-06-21 15:30:00,12.18,12.18,12.14,12.14,238600.0,10.6178,10.6178,10.583,10.583,238600.0
2010-06-21 15:40:00,12.14,12.15,12.11,12.15,462100.0,10.583,10.5917,10.5568,10.5917,462100.0
2010-06-21 15:50:00,12.15,12.21,12.14,12.2,824300.0,10.5917,10.644,10.583,10.6353,824300.0
2010-06-22 09:30:00,12.19,12.32,12.19,12.26,138100.0,10.6266,10.7399,10.6266,10.6876,138100.0
2010-06-22 09:40:00,12.26,12.27,12.16,12.25,237900.0,10.6876,10.6963,10.6004,10.6789,237900.0
2010-06-22 09:50:00,12.25,12.25,12.17,12.17,217900.0,10.6789,10.6789,10.6091,10.6091,217900.0
2010-06-22 10:00:00,12.18,12.18,12.11,12.15,251200.0,10.6178,10.6178,10.5568,10.5917,251200.0
2010-06-22 10:10:00,12.15,12.18,12.11,12.12,194700.0,10.5917,10.6178,10.5568,10.5655,194700.0
2010-06-22 10:20:00,12.11,12.11,12.05,12.07,180800.0,10.5568,10.5568,10.5045,10.5219,180800.0
2010-06-22 10:30:00,12.07,12.07,12.02,12.07,166000.0,10.5219,10.5219,10.4784,10.5219,166000.0
2010-06-22 10:40:00,12.06,12.11,12.06,12.09,226200.0,10.5132,10.5568,10.5132,10.5394,226200.0
2010-06-22 10:50:00,12.08,12.19,12.08,12.19,152200.0,10.5307,10.6266,10.5307,10.6266,152200.0
2010-06-22 11:00:00,12.19,12.2,12.14,12.15,384600.0,10.6266,10.6353,10.583,10.5917,384600.0
2010-06-22 11:10:00,12.16,12.16,12.1,12.15,132600.0,10.6004,10.6004,10.5481,10.5917,132600.0
2010-06-22 11:20:00,12.14,12.17,12.14,12.17,73500.0,10.583,10.6091,10.583,10.6091,73500.0
2010-06-22 11:30:00,12.17,12.23,12.15,12.23,184200.0,10.6091,10.6614,10.5917,10.6614,184200.0
2010-06-22 11:40:00,12.23,12.26,12.21,12.24,427200.0,10.6614,10.6876,10.644,10.6701,427200.0
2010-06-22 11:50:00,12.25,12.28,12.22,12.24,106800.0,10.6789,10.705,10.6527,10.6701,106800.0
2010-06-22 12:00:00,12.24,12.24,12.2,12.2,95400.0,10.6701,10.6701,10.6353,10.6353,95400.0
2010-06-22 12:10:00,12.2,12.21,12.16,12.17,57700.0,10.6353,10.644,10.6004,10.6091,57700.0
2010-06-22 12:20:00,12.17,12.17,12.13,12.13,45500.0,10.6091,10.6091,10.5742,10.5742,45500.0
2010-06-22 12:30:00,12.13,12.14,12.09,12.1,90400.0,10.5742,10.583,10.5394,10.5481,90400.0
2010-06-22 12:40:00,12.11,12.11,12.1,12.11,21000.0,10.5568,10.5568,10.5481,10.5568,21000.0
2010-06-22 12:50:00,12.1,12.11,12.09,12.11,67300.0,10.5481,10.5568,10.5394,10.5568,67300.0
2010-06-22 13:00:00,12.11,12.14,12.08,12.14,149000.0,10.5568,10.583,10.5307,10.583,149000.0
2010-06-22 13:10:00,12.14,12.14,12.1,12.1,50100.0,10.583,10.583,10.5481,10.5481,50100.0
2010-06-22 13:20:00,12.1,12.11,12.06,12.06,65700.0,10.5481,10.5568,10.5132,10.5132,65700.0
2010-06-22 13:30:00,12.06,12.08,12.05,12.08,62300.0,10.5132,10.5307,10.5045,10.5307,62300.0
2010-06-22 13:40:00,12.08,12.11,12.07,12.1,47400.0,10.5307,10.5568,10.5219,10.5481,47400.0
2010-06-22 13:50:00,12.11,12.11,12.07,12.07,34000.0,10.5568,10.5568,10.5219,10.5219,34000.0
2010-06-22 14:00:00,12.07,12.08,12.03,12.04,62100.0,10.5219,10.5307,10.4871,10.4958,62100.0
2010-06-22 14:10:00,12.03,12.07,12.03,12.03,252800.0,10.4871,10.5219,10.4871,10.4871,252800.0
2010-06-22 14:20:00,12.04,12.04,12.01,12.01,60900.0,10.4958,10.4958,10.4696,10.4696,60900.0
2010-06-22 14:30:00,12.01,12.02,12.0,12.0,57300.0,10.4696,10.4784,10.4609,10.4609,57300.0
2010-06-22 14:40:00,12.0,12.01,11.92,11.92,159500.0,10.4609,10.4696,10.3912,10.3912,159500.0
2010-06-22 14:50:00,11.92,11.94,11.91,11.94,160800.0,10.3912,10.4086,10.3825,10.4086,160800.0
2010-06-22 15:00:00,11.94,11.94,11.9,11.9,129600.0,10.4086,10.4086,10.3737,10.3737,129600.0
2010-06-22 15:10:00,11.9,11.94,11.88,11.93,199100.0,10.3737,10.4086,10.3563,10.3999,199100.0
2010-06-22 15:20:00,11.93,11.93,11.88,11.9,148600.0,10.3999,10.3999,10.3563,10.3737,148600.0
2010-06-22 15:30:00,11.9,11.9,11.85,11.89,259800.0,10.3737,10.3737,10.3302,10.365,259800.0
2010-06-22 15:40:00,11.88,11.89,11.87,11.87,175600.0,10.3563,10.365,10.3476,10.3476,175600.0
2010-06-22 15:50:00,11.87,11.88,11.86,11.88,293300.0,10.3476,10.3563,10.3389,10.3563,293300.0
2010-06-23 09:30:00,11.87,11.98,11.85,11.92,207000.0,10.3476,10.4435,10.3302,10.3912,207000.0
2010-06-23 09:40:00,11.91,11.96,11.86,11.89,125300.0,10.3825,10.4261,10.3389,10.365,125300.0
2010-06-23 09:50:00,11.89,11.89,11.85,11.88,89600.0,10.365,10.365,10.3302,10.3563,89600.0
2010-06-23 10:00:00,11.88,11.88,11.7,11.73,180900.0,10.3563,10.3563,10.1994,10.2255,180900.0
2010-06-23 10:10:00,11.73,11.74,11.69,11.72,138300.0,10.2255,10.2343,10.1907,10.2168,138300.0
2010-06-23 10:20:00,11.71,11.74,11.65,11.65,207300.0,10.2081,10.2343,10.1558,10.1558,207300.0
2010-06-23 10:30:00,11.66,11.73,11.65,11.71,100900.0,10.1645,10.2255,10.1558,10.2081,100900.0
2010-06-23 10:40:00,11.72,11.77,11.68,11.77,151100.0,10.2168,10.2604,10.182,10.2604,151100.0
2010-06-23 10:50:00,11.78,11.87,11.77,11.86,283300.0,10.2691,10.3476,10.2604,10.3389,283300.0
2010-06-23 11:00:00,11.86,11.87,11.85,11.85,42200.0,10.3389,10.3476,10.3302,10.3302,42200.0
2010-06-23 11:10:00,11.85,11.86,11.81,11.83,148700.0,10.3302,10.3389,10.2953,10.3127,148700.0
2010-06-23 11:20:00,11.82,11.87,11.82,11.84,83800.0,10.304,10.3476,10.304,10.3214,83800.0
2010-06-23 11:30:00,11.84,11.85,11.8,11.84,170800.0,10.3214,10.3302,10.2866,10.3214,170800.0
2010-06-23 11:40:00,11.84,11.86,11.81,11.81,88300.0,10.3214,10.3389,10.2953,10.2953,88300.0
2010-06-23 11:50:00,11.81,11.83,11.78,11.82,145200.0,10.2953,10.3127,10.2691,10.304,145200.0
2010-06-23 12:00:00,11.82,11.86,11.82,11.86,68500.0,10.304,10.3389,10.304,10.3389,68500.0
2010-06-23 12:10:00,11.86,11.86,11.82,11.86,94700.0,10.3389,10.3389,10.304,10.3389,94700.0
2010-06-23 12:20:00,11.86,11.87,11.84,11.85,57100.0,10.3389,10.3476,10.3214,10.3302,57100.0
2010-06-23 12:30:00,11.85,11.89,11.84,11.86,177500.0,10.3302,10.365,10.3214,10.3389,177500.0
2010-06-23 12:40:00,11.87,11.89,11.85,11.88,66400.0,10.3476,10.365,10.3302,10.3563,66400.0
2010-06-23 12:50:00,11.87,11.89,11.85,11.85,59300.0,10.3476,10.365,10.3302,10.3302,59300.0
2010-06-23 13:00:00,11.85,11.88,11.83,11.86,88900.0,10.3302,10.3563,10.3127,10.3389,88900.0
2010-06-23 13:10:00,11.85,11.87,11.83,11.83,58700.0,10.3302,10.3476,10.3127,10.3127,58700.0
2010-06-23 13:20:00,11.84,11.85,11.83,11.85,31200.0,10.3214,10.3302,10.3127,10.3302,31200.0
2010-06-23 13:30:00,11.86,11.87,11.85,11.86,26000.0,10.3389,10.3476,10.3302,10.3389,26000.0
2010-06-23 13:40:00,11.87,11.87,11.84,11.85,70700.0,10.3476,10.3476,10.3214,10.3302,70700.0
2010-06-23 13:50:00,11.86,11.89,11.86,11.89,42400.0,10.3389,10.365,10.3389,10.365,42400.0
2010-06-23 14:00:00,11.89,11.9,11.88,11.88,41500.0,10.365,10.3737,10.3563,10.3563,41500.0
2010-06-23 14:10:00,11.89,11.89,11.82,11.87,93000.0,10.365,10.365,10.304,10.3476,93000.0
2010-06-23 14:20:00,11.86,11.86,11.81,11.86,199100.0,10.3389,10.3389,10.2953,10.3389,199100.0
2010-06-23 14:30:00,11.87,11.95,11.87,11.9,148600.0,10.3476,10.4173,10.3476,10.3737,148600.0
2010-06-23 14:40:00,11.91,11.91,11.83,11.85,144300.0,10.3825,10.3825,10.3127,10.3302,144300.0
2010-06-23 14:50:00,11.84,11.87,11.81,11.82,140000.0,10.3214,10.3476,10.2953,10.304,140000.0
2010-06-23 15:00:00,11.82,11.87,11.79,11.82,227900.0,10.304,10.3476,10.2779,10.304,227900.0
2010-06-23 15:10:00,11.81,11.86,11.81,11.85,334200.0,10.2953,10.3389,10.2953,10.3302,334200.0
2010-06-23 15:20:00,11.85,11.89,11.83,11.88,173400.0,10.3302,10.365,10.3127,10.3563,173400.0
2010-06-23 15:30:00,11.88,11.88,11.83,11.86,148000.0,10.3563,10.3563,10.3127,10.3389,148000.0
2010-06-23 15:40:00,11.86,11.88,11.84,11.85,250700.0,10.3389,10.3563,10.3214,10.3302,250700.0
2010-06-23 15:50:00,11.86,11.87,11.83,11.84,284300.0,10.3389,10.3476,10.3127,10.3214,284300.0
2010-06-24 09:30:00,11.79,11.84,11.72,11.79,111300.0,10.2779,10.3214,10.2168,10.2779,111300.0
2010-06-24 09:40:00,11.78,11.81,11.71,11.72,148000.0,10.2691,10.2953,10.2081,10.2168,148000.0
2010-06-24 09:50:00,11.72,11.72,11.65,11.68,103100.0,10.2168,10.2168,10.1558,10.182,103100.0
2010-06-24 10:00:00,11.68,11.84,11.67,11.84,276600.0,10.182,10.3214,10.1732,10.3214,276600.0
2010-06-24 10:10:00,11.84,11.87,11.81,11.87,365600.0,10.3214,10.3476,10.2953,10.3476,365600.0
2010-06-24 10:20:00,11.86,11.95,11.86,11.9,279800.0,10.3389,10.4173,10.3389,10.3737,279800.0
2010-06-24 10:30:00,11.91,11.91,11.84,11.85,59300.0,10.3825,10.3825,10.3214,10.3302,59300.0
2010-06-24 10:40:00,11.85,11.85,11.78,11.82,96100.0,10.3302,10.3302,10.2691,10.304,96100.0
2010-06-24 10:50:00,11.83,11.84,11.78,11.81,117600.0,10.3127,10.3214,10.2691,10.2953,117600.0
2010-06-24 11:00:00,11.8,11.81,11.73,11.73,89000.0,10.2866,10.2953,10.2255,10.2255,89000.0
2010-06-24 11:10:00,11.73,11.76,11.72,11.74,84500.0,10.2255,10.2517,10.2168,10.2343,84500.0
2010-06-24 11:20:00,11.74,11.79,11.72,11.79,189100.0,10.2343,10.2779,10.2168,10.2779,189100.0
2010-06-24 11:30:00,11.78,11.79,11.76,11.78,76700.0,10.2691,10.2779,10.2517,10.2691,76700.0
2010-06-24 11:40:00,11.77,11.78,11.76,11.76,67500.0,10.2604,10.2691,10.2517,10.2517,67500.0
2010-06-24 11:50:00,11.76,11.79,11.75,11.77,93000.0,10.2517,10.2779,10.243,10.2604,93000.0
2010-06-24 12:00:00,11.77,11.83,11.77,11.8,78700.0,10.2604,10.3127,10.2604,10.2866,78700.0
2010-06-24 12:10:00,11.8,11.81,11.79,11.81,30000.0,10.2866,10.2953,10.2779,10.2953,30000.0
2010-06-24 12:20:00,11.81,11.81,11.79,11.8,30500.0,10.2953,10.2953,10.2779,10.2866,30500.0
2010-06-24 12:30:00,11.8,11.82,11.77,11.79,350800.0,10.2866,10.304,10.2604,10.2779,350800.0
2010-06-24 12:40:00,11.8,11.8,11.76,11.78,69200.0,10.2866,10.2866,10.2517,10.2691,69200.0
2010-06-24 12:50:00,11.79,11.81,11.79,11.81,27500.0,10.2779,10.2953,10.2779,10.2953,27500.0
2010-06-24 13:00:00,11.81,11.82,11.79,11.81,54000.0,10.2953,10.304,10.2779,10.2953,54000.0
2010-06-24 13:10:00,11.81,11.88,11.81,11.87,57200.0,10.2953,10.3563,10.2953,10.3476,57200.0
2010-06-24 13:20:00,11.88,11.89,11.86,11.87,70800.0,10.3563,10.365,10.3389,10.3476,70800.0
2010-06-24 13:30:00,11.86,11.9,11.86,11.89,85600.0,10.3389,10.3737,10.3389,10.365,85600.0
2010-06-24 13:40:00,11.89,11.9,11.84,11.87,135800.0,10.365,10.3737,10.3214,10.3476,135800.0
2010-06-24 13:50:00,11.87,11.91,11.86,11.9,335900.0,10.3476,10.3825,10.3389,10.3737,335900.0
2010-06-24 14:00:00,11.89,11.9,11.85,11.85,51500.0,10.365,10.3737,10.3302,10.3302,51500.0
2010-06-24 14:10:00,11.85,11.85,11.81,11.82,53400.0,10.3302,10.3302,10.2953,10.304,53400.0
2010-06-24 14:20:00,11.82,11.83,11.8,11.83,50000.0,10.304,10.3127,10.2866,10.3127,50000.0
2010-06-24 14:30:00,11.82,11.82,11.76,11.76,71700.0,10.304,10.304,10.2517,10.2517,71700.0
2010-06-24 14:40:00,11.77,11.77,11.72,11.73,84900.0,10.2604,10.2604,10.2168,10.2255,84900.0
2010-06-24 14:50:00,11.73,11.73,11.69,11.73,166900.0,10.2255,10.2255,10.1907,10.2255,166900.0
2010-06-24 15:00:00,11.73,11.77,11.72,11.72,188000.0,10.2255,10.2604,10.2168,10.2168,188000.0
2010-06-24 15:10:00,11.73,11.74,11.65,11.65,296200.0,10.2255,10.2343,10.1558,10.1558,296200.0
2010-06-24 15:20:00,11.66,11.74,11.66,11.73,275600.0,10.1645,10.2343,10.1645,10.2255,275600.0
2010-06-24 15:30:00,11.73,11.73,11.69,11.7,304600.0,10.2255,10.2255,10.1907,10.1994,304600.0
2010-06-24 15:40:00,11.71,11.72,11.68,11.72,364200.0,10.2081,10.2168,10.182,10.2168,364200.0
2010-06-24 15:50:00,11.71,11.72,11.66,11.68,413000.0,10.2081,10.2168,10.1645,10.182,413000.0
2010-06-25 09:30:00,11.7,11.72,11.59,11.65,104000.0,10.1994,10.2168,10.1035,10.1558,104000.0
2010-06-25 09:40:00,11.65,11.69,11.6,11.62,76700.0,10.1558,10.1907,10.1122,10.1297,76700.0
2010-06-25 09:50:00,11.62,11.68,11.58,11.67,123700.0,10.1297,10.182,10.0948,10.1732,123700.0
2010-06-25 10:00:00,11.68,11.74,11.65,11.68,128300.0,10.182,10.2343,10.1558,10.182,128300.0
2010-06-25 10:10:00,11.68,11.68,11.59,11.6,265600.0,10.182,10.182,10.1035,10.1122,265600.0
2010-06-25 10:20:00,11.6,11.61,11.54,11.59,104000.0,10.1122,10.1209,10.0599,10.1035,104000.0
2010-06-25 10:30:00,11.59,11.59,11.53,11.54,94800.0,10.1035,10.1035,10.0512,10.0599,94800.0
2010-06-25 10:40:00,11.54,11.55,11.52,11.52,55500.0,10.0599,10.0686,10.0425,10.0425,55500.0
2010-06-25 10:50:00,11.52,11.56,11.48,11.52,146200.0,10.0425,10.0774,10.0076,10.0425,146200.0
2010-06-25 11:00:00,11.52,11.57,11.52,11.56,58700.0,10.0425,10.0861,10.0425,10.0774,58700.0
2010-06-25 11:10:00,11.57,11.58,11.55,11.57,76200.0,10.0861,10.0948,10.0686,10.0861,76200.0
2010-06-25 11:20:00,11.57,11.59,11.55,11.59,185100.0,10.0861,10.1035,10.0686,10.1035,185100.0
2010-06-25 11:30:00,11.59,11.6,11.54,11.54,89200.0,10.1035,10.1122,10.0599,10.0599,89200.0
2010-06-25 11:40:00,11.55,11.56,11.53,11.55,65000.0,10.0686,10.0774,10.0512,10.0686,65000.0
2010-06-25 11:50:00,11.55,11.58,11.55,11.55,68800.0,10.0686,10.0948,10.0686,10.0686,68800.0
2010-06-25 12:00:00,11.55,11.56,11.52,11.54,100300.0,10.0686,10.0774,10.0425,10.0599,100300.0
2010-06-25 12:10:00,11.54,11.56,11.52,11.53,62500.0,10.0599,10.0774,10.0425,10.0512,62500.0
2010-06-25 12:20:00,11.53,11.57,11.52,11.56,84000.0,10.0512,10.0861,10.0425,10.0774,84000.0
2010-06-25 12:30:00,11.56,11.6,11.56,11.58,112300.0,10.0774,10.1122,10.0774,10.0948,112300.0
2010-06-25 12:40:00,11.59,11.59,11.57,11.57,45400.0,10.1035,10.1035,10.0861,10.0861,45400.0
2010-06-25 12:50:00,11.57,11.57,11.54,11.55,80500.0,10.0861,10.0861,10.0599,10.0686,80500.0
2010-06-25 13:00:00,11.56,11.59,11.55,11.59,66800.0,10.0774,10.1035,10.0686,10.1035,66800.0
2010-06-25 13:10:00,11.59,11.6,11.57,11.6,71400.0,10.1035,10.1122,10.0861,10.1122,71400.0
2010-06-25 13:20:00,11.59,11.63,11.59,11.63,66600.0,10.1035,10.1384,10.1035,10.1384,66600.0
2010-06-25 13:30:00,11.63,11.64,11.6,11.6,81000.0,10.1384,10.1471,10.1122,10.1122,81000.0
2010-06-25 13:40:00,11.6,11.61,11.58,11.6,63200.0,10.1122,10.1209,10.0948,10.1122,63200.0
2010-06-25 13:50:00,11.59,11.61,11.58,11.61,52600.0,10.1035,10.1209,10.0948,10.1209,52600.0
2010-06-25 14:00:00,11.6,11.6,11.58,11.59,128800.0,10.1122,10.1122,10.0948,10.1035,128800.0
2010-06-25 14:10:00,11.59,11.64,11.58,11.64,74100.0,10.1035,10.1471,10.0948,10.1471,74100.0
2010-06-25 14:20:00,11.64,11.66,11.62,11.63,61200.0,10.1471,10.1645,10.1297,10.1384,61200.0
2010-06-25 14:30:00,11.63,11.64,11.6,11.63,282200.0,10.1384,10.1471,10.1122,10.1384,282200.0
2010-06-25 14:40:00,11.64,11.66,11.63,11.66,109900.0,10.1471,10.1645,10.1384,10.1645,109900.0
2010-06-25 14:50:00,11.67,11.67,11.64,11.64,76300.0,10.1732,10.1732,10.1471,10.1471,76300.0
2010-06-25 15:00:00,11.65,11.65,11.63,11.63,49500.0,10.1558,10.1558,10.1384,10.1384,49500.0
2010-06-25 15:10:00,11.64,11.64,11.61,11.61,134800.0,10.1471,10.1471,10.1209,10.1209,134800.0
2010-06-25 15:20:00,11.62,11.69,11.61,11.65,385900.0,10.1297,10.1907,10.1209,10.1558,385900.0
2010-06-25 15:30:00,11.65,11.71,11.64,11.7,195300.0,10.1558,10.2081,10.1471,10.1994,195300.0
2010-06-25 15:40:00,11.7,11.71,11.6,11.6,544300.0,10.1994,10.2081,10.1122,10.1122,544300.0
2010-06-25 15:50:00,11.6,11.66,11.57,11.66,663500.0,10.1122,10.1645,10.0861,10.1645,663500.0
2010-06-28 09:30:00,11.58,11.71,11.58,11.71,187500.0,10.0948,10.2081,10.0948,10.2081,187500.0
2010-06-28 09:40:00,11.71,11.73,11.63,11.64,141500.0,10.2081,10.2255,10.1384,10.1471,141500.0
2010-06-28 09:50:00,11.64,11.64,11.54,11.57,114200.0,10.1471,10.1471,10.0599,10.0861,114200.0
2010-06-28 10:00:00,11.57,11.58,11.51,11.54,184900.0,10.0861,10.0948,10.0338,10.0599,184900.0
2010-06-28 10:10:00,11.53,11.56,11.52,11.53,105400.0,10.0512,10.0774,10.0425,10.0512,105400.0
2010-06-28 10:20:00,11.53,11.56,11.51,11.54,123000.0,10.0512,10.0774,10.0338,10.0599,123000.0
2010-06-28 10:30:00,11.55,11.59,11.53,11.56,107800.0,10.0686,10.1035,10.0512,10.0774,107800.0
2010-06-28 10:40:00,11.56,11.62,11.55,11.62,91300.0,10.0774,10.1297,10.0686,10.1297,91300.0
2010-06-28 10:50:00,11.62,11.67,11.61,11.65,88400.0,10.1297,10.1732,10.1209,10.1558,88400.0
2010-06-28 11:00:00,11.66,11.72,11.66,11.7,85900.0,10.1645,10.2168,10.1645,10.1994,85900.0
2010-06-28 11:10:00,11.71,11.71,11.66,11.67,130900.0,10.2081,10.2081,10.1645,10.1732,130900.0
2010-06-28 11:20:00,11.66,11.71,11.65,11.69,134000.0,10.1645,10.2081,10.1558,10.1907,134000.0
2010-06-28 11:30:00,11.69,11.74,11.69,11.72,180800.0,10.1907,10.2343,10.1907,10.2168,180800.0
2010-06-28 11:40:00,11.72,11.74,11.71,11.71,78500.0,10.2168,10.2343,10.2081,10.2081,78500.0
2010-06-28 11:50:00,11.71,11.72,11.68,11.68,71600.0,10.2081,10.2168,10.182,10.182,71600.0
2010-06-28 12:00:00,11.68,11.69,11.62,11.64,108000.0,10.182,10.1907,10.1297,10.1471,108000.0
2010-06-28 12:10:00,11.64,11.66,11.63,11.64,88900.0,10.1471,10.1645,10.1384,10.1471,88900.0
2010-06-28 12:20:00,11.64,11.66,11.62,11.66,83300.0,10.1471,10.1645,10.1297,10.1645,83300.0
2010-06-28 12:30:00,11.65,11.66,11.61,11.61,119400.0,10.1558,10.1645,10.1209,10.1209,119400.0
2010-06-28 12:40:00,11.61,11.64,11.6,11.64,84100.0,10.1209,10.1471,10.1122,10.1471,84100.0
2010-06-28 12:50:00,11.64,11.64,11.61,11.64,67400.0,10.1471,10.1471,10.1209,10.1471,67400.0
2010-06-28 13:00:00,11.63,11.64,11.59,11.59,103600.0,10.1384,10.1471,10.1035,10.1035,103600.0
2010-06-28 13:10:00,11.58,11.59,11.55,11.56,63000.0,10.0948,10.1035,10.0686,10.0774,63000.0
2010-06-28 13:20:00,11.56,11.59,11.56,11.58,68100.0,10.0774,10.1035,10.0774,10.0948,68100.0
2010-06-28 13:30:00,11.59,11.59,11.55,11.57,81600.0,10.1035,10.1035,10.0686,10.0861,81600.0
2010-06-28 13:40:00,11.57,11.59,11.56,11.59,48700.0,10.0861,10.1035,10.0774,10.1035,48700.0
2010-06-28 13:50:00,11.6,11.63,11.59,11.62,190700.0,10.1122,10.1384,10.1035,10.1297,190700.0
2010-06-28 14:00:00,11.62,11.63,11.61,11.62,67000.0,10.1297,10.1384,10.1209,10.1297,67000.0
2010-06-28 14:10:00,11.62,11.65,11.62,11.63,458700.0,10.1297,10.1558,10.1297,10.1384,458700.0
2010-06-28 14:20:00,11.62,11.64,11.6,11.6,145900.0,10.1297,10.1471,10.1122,10.1122,145900.0
2010-06-28 14:30:00,11.6,11.63,11.59,11.62,100800.0,10.1122,10.1384,10.1035,10.1297,100800.0
2010-06-28 14:40:00,11.62,11.64,11.6,11.64,203000.0,10.1297,10.1471,10.1122,10.1471,203000.0
2010-06-28 14:50:00,11.64,11.64,11.62,11.64,89100.0,10.1471,10.1471,10.1297,10.1471,89100.0
2010-06-28 15:00:00,11.64,11.66,11.64,11.64,88200.0,10.1471,10.1645,10.1471,10.1471,88200.0
2010-06-28 15:10:00,11.64,11.67,11.63,11.67,156800.0,10.1471,10.1732,10.1384,10.1732,156800.0
2010-06-28 15:20:00,11.66,11.67,11.6,11.6,144100.0,10.1645,10.1732,10.1122,10.1122,144100.0
2010-06-28 15:30:00,11.6,11.64,11.6,11.62,170000.0,10.1122,10.1471,10.1122,10.1297,170000.0
2010-06-28 15:40:00,11.62,11.65,11.61,11.63,314400.0,10.1297,10.1558,10.1209,10.1384,314400.0
2010-06-28 15:50:00,11.63,11.64,11.59,11.6,317300.0,10.1384,10.1471,10.1035,10.1122,317300.0
2010-06-29 09:30:00,11.47,11.47,11.33,11.35,234300.0,9.9989,9.9989,9.8769,9.8943,234300.0
2010-06-29 09:40:00,11.35,11.35,11.28,11.28,251700.0,9.8943,9.8943,9.8333,9.8333,251700.0
2010-06-29 09:50:00,11.29,11.33,11.27,11.32,175200.0,9.842,9.8769,9.8245,9.8681,175200.0
2010-06-29 10:00:00,11.31,11.31,11.2,11.22,304400.0,9.8594,9.8594,9.7635,9.781,304400.0
2010-06-29 10:10:00,11.22,11.24,11.18,11.2,167500.0,9.781,9.7984,9.7461,9.7635,167500.0
2010-06-29 10:20:00,11.2,11.23,11.17,11.17,209600.0,9.7635,9.7897,9.7374,9.7374,209600.0
2010-06-29 10:30:00,11.17,11.2,11.17,11.2,107300.0,9.7374,9.7635,9.7374,9.7635,107300.0
2010-06-29 10:40:00,11.21,11.24,11.19,11.24,107400.0,9.7722,9.7984,9.7548,9.7984,107400.0
2010-06-29 10:50:00,11.24,11.28,11.21,11.27,115300.0,9.7984,9.8333,9.7722,9.8245,115300.0
2010-06-29 11:00:00,11.28,11.3,11.25,11.29,123100.0,9.8333,9.8507,9.8071,9.842,123100.0
2010-06-29 11:10:00,11.29,11.3,11.25,11.25,103300.0,9.842,9.8507,9.8071,9.8071,103300.0
2010-06-29 11:20:00,11.26,11.28,11.23,11.24,116100.0,9.8158,9.8333,9.7897,9.7984,116100.0
2010-06-29 11:30:00,11.23,11.25,11.22,11.25,95800.0,9.7897,9.8071,9.781,9.8071,95800.0
2010-06-29 11:40:00,11.24,11.26,11.22,11.25,83900.0,9.7984,9.8158,9.781,9.8071,83900.0
2010-06-29 11:50:00,11.24,11.27,11.24,11.25,93600.0,9.7984,9.8245,9.7984,9.8071,93600.0
2010-06-29 12:00:00,11.26,11.26,11.22,11.26,369300.0,9.8158,9.8158,9.781,9.8158,369300.0
2010-06-29 12:10:00,11.25,11.28,11.23,11.26,120700.0,9.8071,9.8333,9.7897,9.8158,120700.0
2010-06-29 12:20:00,11.25,11.29,11.22,11.25,124700.0,9.8071,9.842,9.781,9.8071,124700.0
2010-06-29 12:30:00,11.24,11.24,11.21,11.22,69900.0,9.7984,9.7984,9.7722,9.781,69900.0
2010-06-29 12:40:00,11.22,11.25,11.21,11.23,116900.0,9.781,9.8071,9.7722,9.7897,116900.0
2010-06-29 12:50:00,11.23,11.24,11.2,11.23,82400.0,9.7897,9.7984,9.7635,9.7897,82400.0
2010-06-29 13:00:00,11.22,11.25,11.22,11.24,90500.0,9.781,9.8071,9.781,9.7984,90500.0
2010-06-29 13:10:00,11.24,11.25,11.22,11.22,60200.0,9.7984,9.8071,9.781,9.781,60200.0
2010-06-29 13:20:00,11.21,11.24,11.2,11.21,126000.0,9.7722,9.7984,9.7635,9.7722,126000.0
2010-06-29 13:30:00,11.2,11.21,11.17,11.18,153000.0,9.7635,9.7722,9.7374,9.7461,153000.0
2010-06-29 13:40:00,11.17,11.19,11.15,11.18,134900.0,9.7374,9.7548,9.7199,9.7461,134900.0
2010-06-29 13:50:00,11.18,11.23,11.18,11.23,59300.0,9.7461,9.7897,9.7461,9.7897,59300.0
2010-06-29 14:00:00,11.23,11.27,11.21,11.27,110900.0,9.7897,9.8245,9.7722,9.8245,110900.0
2010-06-29 14:10:00,11.27,11.29,11.24,11.25,119200.0,9.8245,9.842,9.7984,9.8071,119200.0
2010-06-29 14:20:00,11.24,11.29,11.23,11.28,109100.0,9.7984,9.842,9.7897,9.8333,109100.0
2010-06-29 14:30:00,11.27,11.28,11.24,11.25,177900.0,9.8245,9.8333,9.7984,9.8071,177900.0
2010-06-29 14:40:00,11.25,11.25,11.22,11.22,184500.0,9.8071,9.8071,9.781,9.781,184500.0
2010-06-29 14:50:00,11.22,11.25,11.19,11.19,196300.0,9.781,9.8071,9.7548,9.7548,196300.0
2010-06-29 15:00:00,11.19,11.22,11.17,11.18,156300.0,9.7548,9.781,9.7374,9.7461,156300.0
2010-06-29 15:10:00,11.18,11.21,11.16,11.16,226100.0,9.7461,9.7722,9.7287,9.7287,226100.0
2010-06-29 15:20:00,11.16,11.17,11.11,11.13,304800.0,9.7287,9.7374,9.6851,9.7025,304800.0
2010-06-29 15:30:00,11.13,11.17,11.1,11.15,625000.0,9.7025,9.7374,9.6764,9.7199,625000.0
2010-06-29 15:40:00,11.14,11.15,11.06,11.06,327100.0,9.7112,9.7199,9.6415,9.6415,327100.0
2010-06-29 15:50:00,11.07,11.14,11.06,11.12,600800.0,9.6502,9.7112,9.6415,9.6938,600800.0
2010-06-30 09:30:00,11.11,11.15,11.06,11.13,210200.0,9.6851,9.7199,9.6415,9.7025,210200.0
2010-06-30 09:40:00,11.14,11.32,11.14,11.28,308200.0,9.7112,9.8681,9.7112,9.8333,308200.0
2010-06-30 09:50:00,11.27,11.29,11.25,11.25,230200.0,9.8245,9.842,9.8071,9.8071,230200.0
2010-06-30 10:00:00,11.25,11.27,11.21,11.22,140100.0,9.8071,9.8245,9.7722,9.781,140100.0
2010-06-30 10:10:00,11.21,11.27,11.19,11.26,100300.0,9.7722,9.8245,9.7548,9.8158,100300.0
2010-06-30 10:20:00,11.26,11.27,11.22,11.24,158000.0,9.8158,9.8245,9.781,9.7984,158000.0
2010-06-30 10:30:00,11.23,11.28,11.21,11.28,142800.0,9.7897,9.8333,9.7722,9.8333,142800.0
2010-06-30 10:40:00,11.28,11.29,11.24,11.27,185200.0,9.8333,9.842,9.7984,9.8245,185200.0
2010-06-30 10:50:00,11.27,11.28,11.22,11.23,217700.0,9.8245,9.8333,9.781,9.7897,217700.0
2010-06-30 11:00:00,11.23,11.25,11.21,11.23,330400.0,9.7897,9.8071,9.7722,9.7897,330400.0
2010-06-30 11:10:00,11.22,11.28,11.21,11.24,258100.0,9.781,9.8333,9.7722,9.7984,258100.0
2010-06-30 11:20:00,11.24,11.25,11.2,11.22,95500.0,9.7984,9.8071,9.7635,9.781,95500.0
2010-06-30 11:30:00,11.21,11.26,11.21,11.25,84600.0,9.7722,9.8158,9.7722,9.8071,84600.0
2010-06-30 11:40:00,11.25,11.28,11.24,11.27,62800.0,9.8071,9.8333,9.7984,9.8245,62800.0
2010-06-30 11:50:00,11.28,11.3,11.27,11.27,113000.0,9.8333,9.8507,9.8245,9.8245,113000.0
2010-06-30 12:00:00,11.27,11.27,11.24,11.27,115000.0,9.8245,9.8245,9.7984,9.8245,115000.0
2010-06-30 12:10:00,11.27,11.33,11.26,11.32,61300.0,9.8245,9.8769,9.8158,9.8681,61300.0
2010-06-30 12:20:00,11.33,11.33,11.29,11.29,91500.0,9.8769,9.8769,9.842,9.842,91500.0
2010-06-30 12:30:00,11.3,11.31,11.28,11.29,83600.0,9.8507,9.8594,9.8333,9.842,83600.0
2010-06-30 12:40:00,11.29,11.3,11.26,11.27,68500.0,9.842,9.8507,9.8158,9.8245,68500.0
2010-06-30 12:50:00,11.27,11.29,11.26,11.27,94900.0,9.8245,9.842,9.8158,9.8245,94900.0
2010-06-30 13:00:00,11.27,11.29,11.26,11.27,120600.0,9.8245,9.842,9.8158,9.8245,120600.0
2010-06-30 13:10:00,11.27,11.29,11.27,11.29,62000.0,9.8245,9.842,9.8245,9.842,62000.0
2010-06-30 13:20:00,11.29,11.33,11.28,11.33,78800.0,9.842,9.8769,9.8333,9.8769,78800.0
2010-06-30 13:30:00,11.33,11.33,11.28,11.31,122000.0,9.8769,9.8769,9.8333,9.8594,122000.0
2010-06-30 13:40:00,11.31,11.31,11.3,11.31,56700.0,9.8594,9.8594,9.8507,9.8594,56700.0
2010-06-30 13:50:00,11.3,11.32,11.29,11.31,155600.0,9.8507,9.8681,9.842,9.8594,155600.0
2010-06-30 14:00:00,11.31,11.31,11.27,11.29,159100.0,9.8594,9.8594,9.8245,9.842,159100.0
2010-06-30 14:10:00,11.28,11.31,11.28,11.3,86300.0,9.8333,9.8594,9.8333,9.8507,86300.0
2010-06-30 14:20:00,11.3,11.3,11.26,11.26,111000.0,9.8507,9.8507,9.8158,9.8158,111000.0
2010-06-30 14:30:00,11.26,11.32,11.26,11.29,625400.0,9.8158,9.8681,9.8158,9.842,625400.0
2010-06-30 14:40:00,11.29,11.32,11.28,11.32,270200.0,9.842,9.8681,9.8333,9.8681,270200.0
2010-06-30 14:50:00,11.32,11.33,11.31,11.32,112300.0,9.8681,9.8769,9.8594,9.8681,112300.0
2010-06-30 15:00:00,11.32,11.33,11.31,11.31,84100.0,9.8681,9.8769,9.8594,9.8594,84100.0
2010-06-30 15:10:00,11.31,11.32,11.26,11.27,137600.0,9.8594,9.8681,9.8158,9.8245,137600.0
2010-06-30 15:20:00,11.26,11.28,11.21,11.22,228600.0,9.8158,9.8333,9.7722,9.781,228600.0
2010-06-30 15:30:00,11.22,11.22,11.14,11.14,312400.0,9.781,9.781,9.7112,9.7112,312400.0
2010-06-30 15:40:00,11.14,11.16,11.09,11.14,426000.0,9.7112,9.7287,9.6676,9.7112,426000.0
2010-06-30 15:50:00,11.13,11.15,11.09,11.11,839800.0,9.7025,9.7199,9.6676,9.6851,839800.0
2010-07-01 09:30:00,11.05,11.33,11.05,11.33,137300.0,9.6328,9.8769,9.6328,9.8769,137300.0
2010-07-01 09:40:00,11.33,11.33,11.19,11.19,181000.0,9.8769,9.8769,9.7548,9.7548,181000.0
2010-07-01 09:50:00,11.2,11.22,11.18,11.19,128700.0,9.7635,9.781,9.7461,9.7548,128700.0
2010-07-01 10:00:00,11.18,11.19,11.11,11.12,197800.0,9.7461,9.7548,9.6851,9.6938,197800.0
2010-07-01 10:10:00,11.12,11.12,10.94,10.98,278600.0,9.6938,9.6938,9.5369,9.5717,278600.0
2010-07-01 10:20:00,10.98,11.0,10.93,10.94,229000.0,9.5717,9.5892,9.5282,9.5369,229000.0
2010-07-01 10:30:00,10.93,10.94,10.83,10.83,219200.0,9.5282,9.5369,9.441,9.441,219200.0
2010-07-01 10:40:00,10.83,10.87,10.79,10.86,242200.0,9.441,9.4759,9.4061,9.4671,242200.0
2010-07-01 10:50:00,10.85,10.85,10.78,10.79,229000.0,9.4584,9.4584,9.3974,9.4061,229000.0
2010-07-01 11:00:00,10.78,10.81,10.75,10.75,385900.0,9.3974,9.4235,9.3712,9.3712,385900.0
2010-07-01 11:10:00,10.75,10.77,10.71,10.76,238600.0,9.3712,9.3887,9.3364,9.38,238600.0
2010-07-01 11:20:00,10.77,10.84,10.75,10.83,178300.0,9.3887,9.4497,9.3712,9.441,178300.0
2010-07-01 11:30:00,10.84,10.95,10.83,10.94,225700.0,9.4497,9.5456,9.441,9.5369,225700.0
2010-07-01 11:40:00,10.95,11.0,10.91,10.96,447700.0,9.5456,9.5892,9.5107,9.5543,447700.0
2010-07-01 11:50:00,10.97,11.01,10.86,10.91,441600.0,9.563,9.5979,9.4671,9.5107,441600.0
2010-07-01 12:00:00,10.91,10.91,10.89,10.9,119000.0,9.5107,9.5107,9.4933,9.502,119000.0
2010-07-01 12:10:00,10.89,10.91,10.88,10.91,122000.0,9.4933,9.5107,9.4846,9.5107,122000.0
2010-07-01 12:20:00,10.9,10.93,10.89,10.91,147700.0,9.502,9.5282,9.4933,9.5107,147700.0
2010-07-01 12:30:00,10.91,11.02,10.91,11.01,220500.0,9.5107,9.6066,9.5107,9.5979,220500.0
2010-07-01 12:40:00,11.01,11.08,11.01,11.03,178600.0,9.5979,9.6589,9.5979,9.6153,178600.0
2010-07-01 12:50:00,11.03,11.05,10.97,10.99,79300.0,9.6153,9.6328,9.563,9.5805,79300.0
2010-07-01 13:00:00,10.98,11.0,10.97,10.99,182500.0,9.5717,9.5892,9.563,9.5805,182500.0
2010-07-01 13:10:00,11.0,11.02,10.98,11.02,301400.0,9.5892,9.6066,9.5717,9.6066,301400.0
2010-07-01 13:20:00,11.02,11.03,10.94,10.94,123700.0,9.6066,9.6153,9.5369,9.5369,123700.0
2010-07-01 13:30:00,10.94,11.03,10.94,11.03,139100.0,9.5369,9.6153,9.5369,9.6153,139100.0
2010-07-01 13:40:00,11.03,11.03,10.96,10.96,130900.0,9.6153,9.6153,9.5543,9.5543,130900.0
2010-07-01 13:50:00,10.96,10.99,10.96,10.99,104900.0,9.5543,9.5805,9.5543,9.5805,104900.0
2010-07-01 14:00:00,10.99,11.0,10.96,10.96,131600.0,9.5805,9.5892,9.5543,9.5543,131600.0
2010-07-01 14:10:00,10.97,11.03,10.96,11.01,128900.0,9.563,9.6153,9.5543,9.5979,128900.0
2010-07-01 14:20:00,11.01,11.01,10.96,10.98,103100.0,9.5979,9.5979,9.5543,9.5717,103100.0
2010-07-01 14:30:00,10.98,11.02,10.97,10.97,169600.0,9.5717,9.6066,9.563,9.563,169600.0
2010-07-01 14:40:00,10.98,10.98,10.92,10.93,106700.0,9.5717,9.5717,9.5194,9.5282,106700.0
2010-07-01 14:50:00,10.94,10.95,10.9,10.95,200400.0,9.5369,9.5456,9.502,9.5456,200400.0
2010-07-01 15:00:00,10.94,10.99,10.94,10.98,236500.0,9.5369,9.5805,9.5369,9.5717,236500.0
2010-07-01 15:10:00,10.98,10.98,10.93,10.95,190900.0,9.5717,9.5717,9.5282,9.5456,190900.0
2010-07-01 15:20:00,10.96,10.99,10.94,10.98,206700.0,9.5543,9.5805,9.5369,9.5717,206700.0
2010-07-01 15:30:00,10.99,11.01,10.96,10.99,331400.0,9.5805,9.5979,9.5543,9.5805,331400.0
2010-07-01 15:40:00,11.0,11.01,10.94,10.95,450400.0,9.5892,9.5979,9.5369,9.5456,450400.0
2010-07-01 15:50:00,10.95,11.01,10.93,10.98,435800.0,9.5456,9.5979,9.5282,9.5717,435800.0
2010-07-02 09:30:00,11.03,11.05,10.89,10.97,248200.0,9.6153,9.6328,9.4933,9.563,248200.0
2010-07-02 09:40:00,10.97,10.99,10.88,10.89,181400.0,9.563,9.5805,9.4846,9.4933,181400.0
2010-07-02 09:50:00,10.9,10.9,10.82,10.87,153200.0,9.502,9.502,9.4323,9.4759,153200.0
2010-07-02 10:00:00,10.86,10.86,10.78,10.8,175700.0,9.4671,9.4671,9.3974,9.4148,175700.0
2010-07-02 10:10:00,10.8,10.87,10.79,10.86,123600.0,9.4148,9.4759,9.4061,9.4671,123600.0
2010-07-02 10:20:00,10.86,10.89,10.83,10.88,129700.0,9.4671,9.4933,9.441,9.4846,129700.0
2010-07-02 10:30:00,10.89,10.91,10.85,10.91,104400.0,9.4933,9.5107,9.4584,9.5107,104400.0
2010-07-02 10:40:00,10.91,10.94,10.88,10.91,72500.0,9.5107,9.5369,9.4846,9.5107,72500.0
2010-07-02 10:50:00,10.9,10.91,10.85,10.86,74100.0,9.502,9.5107,9.4584,9.4671,74100.0
2010-07-02 11:00:00,10.86,10.87,10.83,10.85,90100.0,9.4671,9.4759,9.441,9.4584,90100.0
2010-07-02 11:10:00,10.84,10.87,10.8,10.8,101500.0,9.4497,9.4759,9.4148,9.4148,101500.0
2010-07-02 11:20:00,10.8,10.82,10.76,10.76,202000.0,9.4148,9.4323,9.38,9.38,202000.0
2010-07-02 11:30:00,10.76,10.77,10.66,10.66,165600.0,9.38,9.3887,9.2928,9.2928,165600.0
2010-07-02 11:40:00,10.66,10.73,10.65,10.71,171800.0,9.2928,9.3538,9.2841,9.3364,171800.0
2010-07-02 11:50:00,10.71,10.73,10.68,10.68,78200.0,9.3364,9.3538,9.3102,9.3102,78200.0
2010-07-02 12:00:00,10.68,10.74,10.68,10.74,206900.0,9.3102,9.3625,9.3102,9.3625,206900.0
2010-07-02 12:10:00,10.73,10.75,10.71,10.72,80300.0,9.3538,9.3712,9.3364,9.3451,80300.0
2010-07-02 12:20:00,10.73,10.76,10.71,10.73,114100.0,9.3538,9.38,9.3364,9.3538,114100.0
2010-07-02 12:30:00,10.73,10.74,10.68,10.68,59100.0,9.3538,9.3625,9.3102,9.3102,59100.0
2010-07-02 12:40:00,10.68,10.7,10.67,10.67,97200.0,9.3102,9.3277,9.3015,9.3015,97200.0
2010-07-02 12:50:00,10.67,10.68,10.62,10.63,147700.0,9.3015,9.3102,9.2579,9.2666,147700.0
2010-07-02 13:00:00,10.62,10.68,10.59,10.67,267500.0,9.2579,9.3102,9.2318,9.3015,267500.0
2010-07-02 13:10:00,10.68,10.7,10.65,10.68,94000.0,9.3102,9.3277,9.2841,9.3102,94000.0
2010-07-02 13:20:00,10.69,10.69,10.63,10.64,105300.0,9.3189,9.3189,9.2666,9.2753,105300.0
2010-07-02 13:30:00,10.64,10.68,10.63,10.65,120100.0,9.2753,9.3102,9.2666,9.2841,120100.0
2010-07-02 13:40:00,10.65,10.69,10.65,10.69,56800.0,9.2841,9.3189,9.2841,9.3189,56800.0
2010-07-02 13:50:00,10.68,10.71,10.67,10.7,73100.0,9.3102,9.3364,9.3015,9.3277,73100.0
2010-07-02 14:00:00,10.69,10.7,10.66,10.67,80000.0,9.3189,9.3277,9.2928,9.3015,80000.0
2010-07-02 14:10:00,10.68,10.68,10.65,10.67,63900.0,9.3102,9.3102,9.2841,9.3015,63900.0
2010-07-02 14:20:00,10.68,10.68,10.65,10.66,53600.0,9.3102,9.3102,9.2841,9.2928,53600.0
2010-07-02 14:30:00,10.66,10.67,10.65,10.65,97300.0,9.2928,9.3015,9.2841,9.2841,97300.0
2010-07-02 14:40:00,10.65,10.66,10.65,10.65,55300.0,9.2841,9.2928,9.2841,9.2841,55300.0
2010-07-02 14:50:00,10.65,10.71,10.63,10.69,148000.0,9.2841,9.3364,9.2666,9.3189,148000.0
2010-07-02 15:00:00,10.69,10.75,10.69,10.75,147400.0,9.3189,9.3712,9.3189,9.3712,147400.0
2010-07-02 15:10:00,10.75,10.75,10.72,10.73,96000.0,9.3712,9.3712,9.3451,9.3538,96000.0
2010-07-02 15:20:00,10.72,10.78,10.72,10.76,157400.0,9.3451,9.3974,9.3451,9.38,157400.0
2010-07-02 15:30:00,10.76,10.84,10.75,10.83,329300.0,9.38,9.4497,9.3712,9.441,329300.0
2010-07-02 15:40:00,10.84,10.84,10.79,10.8,398800.0,9.4497,9.4497,9.4061,9.4148,398800.0
2010-07-02 15:50:00,10.8,10.81,10.74,10.74,363300.0,9.4148,9.4235,9.3625,9.3625,363300.0
2010-07-06 09:30:00,11.01,11.01,10.87,10.91,240100.0,9.5979,9.5979,9.4759,9.5107,240100.0
2010-07-06 09:40:00,10.91,10.99,10.89,10.99,138100.0,9.5107,9.5805,9.4933,9.5805,138100.0
2010-07-06 09:50:00,10.99,11.01,10.96,10.96,240200.0,9.5805,9.5979,9.5543,9.5543,240200.0
2010-07-06 10:00:00,10.96,11.0,10.92,10.98,188400.0,9.5543,9.5892,9.5194,9.5717,188400.0
2010-07-06 10:10:00,10.99,10.99,10.9,10.9,205500.0,9.5805,9.5805,9.502,9.502,205500.0
2010-07-06 10:20:00,10.91,10.92,10.86,10.9,156500.0,9.5107,9.5194,9.4671,9.502,156500.0
2010-07-06 10:30:00,10.9,10.92,10.86,10.87,131400.0,9.502,9.5194,9.4671,9.4759,131400.0
2010-07-06 10:40:00,10.87,10.88,10.84,10.85,297800.0,9.4759,9.4846,9.4497,9.4584,297800.0
2010-07-06 10:50:00,10.85,10.86,10.81,10.81,121900.0,9.4584,9.4671,9.4235,9.4235,121900.0
2010-07-06 11:00:00,10.81,10.84,10.8,10.82,183800.0,9.4235,9.4497,9.4148,9.4323,183800.0
2010-07-06 11:10:00,10.82,10.83,10.75,10.75,212400.0,9.4323,9.441,9.3712,9.3712,212400.0
2010-07-06 11:20:00,10.75,10.76,10.73,10.74,195100.0,9.3712,9.38,9.3538,9.3625,195100.0
2010-07-06 11:30:00,10.75,10.82,10.74,10.82,173300.0,9.3712,9.4323,9.3625,9.4323,173300.0
2010-07-06 11:40:00,10.82,10.84,10.78,10.83,170700.0,9.4323,9.4497,9.3974,9.441,170700.0
2010-07-06 11:50:00,10.84,10.86,10.81,10.84,114200.0,9.4497,9.4671,9.4235,9.4497,114200.0
2010-07-06 12:00:00,10.85,10.85,10.79,10.79,194400.0,9.4584,9.4584,9.4061,9.4061,194400.0
2010-07-06 12:10:00,10.79,10.8,10.74,10.76,218800.0,9.4061,9.4148,9.3625,9.38,218800.0
2010-07-06 12:20:00,10.76,10.77,10.7,10.71,145900.0,9.38,9.3887,9.3277,9.3364,145900.0
2010-07-06 12:30:00,10.72,10.77,10.69,10.77,179000.0,9.3451,9.3887,9.3189,9.3887,179000.0
2010-07-06 12:40:00,10.77,10.77,10.68,10.69,164800.0,9.3887,9.3887,9.3102,9.3189,164800.0
2010-07-06 12:50:00,10.68,10.7,10.65,10.66,193600.0,9.3102,9.3277,9.2841,9.2928,193600.0
2010-07-06 13:00:00,10.65,10.67,10.63,10.65,387700.0,9.2841,9.3015,9.2666,9.2841,387700.0
2010-07-06 13:10:00,10.65,10.65,10.62,10.64,120300.0,9.2841,9.2841,9.2579,9.2753,120300.0
2010-07-06 13:20:00,10.64,10.66,10.63,10.65,148200.0,9.2753,9.2928,9.2666,9.2841,148200.0
2010-07-06 13:30:00,10.65,10.65,10.62,10.64,174800.0,9.2841,9.2841,9.2579,9.2753,174800.0
2010-07-06 13:40:00,10.63,10.64,10.62,10.62,292400.0,9.2666,9.2753,9.2579,9.2579,292400.0
2010-07-06 13:50:00,10.62,10.64,10.6,10.61,220800.0,9.2579,9.2753,9.2405,9.2492,220800.0
2010-07-06 14:00:00,10.61,10.64,10.6,10.6,118900.0,9.2492,9.2753,9.2405,9.2405,118900.0
2010-07-06 14:10:00,10.61,10.62,10.57,10.61,244700.0,9.2492,9.2579,9.2143,9.2492,244700.0
2010-07-06 14:20:00,10.6,10.64,10.59,10.62,148300.0,9.2405,9.2753,9.2318,9.2579,148300.0
2010-07-06 14:30:00,10.62,10.66,10.62,10.66,102400.0,9.2579,9.2928,9.2579,9.2928,102400.0
2010-07-06 14:40:00,10.65,10.66,10.62,10.64,153700.0,9.2841,9.2928,9.2579,9.2753,153700.0
2010-07-06 14:50:00,10.63,10.65,10.61,10.62,147400.0,9.2666,9.2841,9.2492,9.2579,147400.0
2010-07-06 15:00:00,10.61,10.64,10.58,10.6,597900.0,9.2492,9.2753,9.223,9.2405,597900.0
2010-07-06 15:10:00,10.6,10.62,10.56,10.57,301300.0,9.2405,9.2579,9.2056,9.2143,301300.0
2010-07-06 15:20:00,10.56,10.59,10.55,10.58,216900.0,9.2056,9.2318,9.1969,9.223,216900.0
2010-07-06 15:30:00,10.59,10.62,10.57,10.6,249200.0,9.2318,9.2579,9.2143,9.2405,249200.0
2010-07-06 15:40:00,10.6,10.66,10.59,10.61,333500.0,9.2405,9.2928,9.2318,9.2492,333500.0
2010-07-06 15:50:00,10.61,10.64,10.58,10.64,565700.0,9.2492,9.2753,9.223,9.2753,565700.0
2010-07-07 09:30:00,10.58,10.59,10.42,10.54,346500.0,9.223,9.2318,9.0836,9.1882,346500.0
2010-07-07 09:40:00,10.54,10.59,10.54,10.55,324800.0,9.1882,9.2318,9.1882,9.1969,324800.0
2010-07-07 09:50:00,10.55,10.63,10.54,10.63,400700.0,9.1969,9.2666,9.1882,9.2666,400700.0
2010-07-07 10:00:00,10.63,10.72,10.63,10.67,263000.0,9.2666,9.3451,9.2666,9.3015,263000.0
2010-07-07 10:10:00,10.67,10.71,10.63,10.65,288900.0,9.3015,9.3364,9.2666,9.2841,288900.0
2010-07-07 10:20:00,10.65,10.68,10.65,10.66,121700.0,9.2841,9.3102,9.2841,9.2928,121700.0
2010-07-07 10:30:00,10.66,10.72,10.66,10.72,185700.0,9.2928,9.3451,9.2928,9.3451,185700.0
2010-07-07 10:40:00,10.72,10.75,10.68,10.75,401500.0,9.3451,9.3712,9.3102,9.3712,401500.0
2010-07-07 10:50:00,10.74,10.81,10.74,10.78,169800.0,9.3625,9.4235,9.3625,9.3974,169800.0
2010-07-07 11:00:00,10.77,10.82,10.76,10.82,362300.0,9.3887,9.4323,9.38,9.4323,362300.0
2010-07-07 11:10:00,10.82,10.83,10.77,10.78,130000.0,9.4323,9.441,9.3887,9.3974,130000.0
2010-07-07 11:20:00,10.77,10.84,10.77,10.84,306400.0,9.3887,9.4497,9.3887,9.4497,306400.0
2010-07-07 11:30:00,10.84,10.89,10.82,10.87,348600.0,9.4497,9.4933,9.4323,9.4759,348600.0
2010-07-07 11:40:00,10.87,10.88,10.8,10.83,348600.0,9.4759,9.4846,9.4148,9.441,348600.0
2010-07-07 11:50:00,10.83,10.89,10.81,10.89,267700.0,9.441,9.4933,9.4235,9.4933,267700.0
2010-07-07 12:00:00,10.89,10.9,10.88,10.9,185800.0,9.4933,9.502,9.4846,9.502,185800.0
2010-07-07 12:10:00,10.9,10.97,10.89,10.96,364400.0,9.502,9.563,9.4933,9.5543,364400.0
2010-07-07 12:20:00,10.96,10.98,10.93,10.96,222600.0,9.5543,9.5717,9.5282,9.5543,222600.0
2010-07-07 12:30:00,10.96,10.99,10.96,10.99,192800.0,9.5543,9.5805,9.5543,9.5805,192800.0
2010-07-07 12:40:00,10.98,11.0,10.98,11.0,87000.0,9.5717,9.5892,9.5717,9.5892,87000.0
2010-07-07 12:50:00,10.99,10.99,10.97,10.98,91700.0,9.5805,9.5805,9.563,9.5717,91700.0
2010-07-07 13:00:00,10.98,11.01,10.97,11.01,119200.0,9.5717,9.5979,9.563,9.5979,119200.0
2010-07-07 13:10:00,11.01,11.06,11.0,11.05,235500.0,9.5979,9.6415,9.5892,9.6328,235500.0
2010-07-07 13:20:00,11.05,11.08,11.05,11.07,137600.0,9.6328,9.6589,9.6328,9.6502,137600.0
2010-07-07 13:30:00,11.07,11.07,11.05,11.06,126500.0,9.6502,9.6502,9.6328,9.6415,126500.0
2010-07-07 13:40:00,11.05,11.1,11.05,11.07,126200.0,9.6328,9.6764,9.6328,9.6502,126200.0
2010-07-07 13:50:00,11.07,11.12,11.07,11.11,160600.0,9.6502,9.6938,9.6502,9.6851,160600.0
2010-07-07 14:00:00,11.12,11.15,11.12,11.15,298100.0,9.6938,9.7199,9.6938,9.7199,298100.0
2010-07-07 14:10:00,11.14,11.17,11.14,11.16,118200.0,9.7112,9.7374,9.7112,9.7287,118200.0
2010-07-07 14:20:00,11.15,11.17,11.14,11.17,149600.0,9.7199,9.7374,9.7112,9.7374,149600.0
2010-07-07 14:30:00,11.16,11.2,11.14,11.14,462500.0,9.7287,9.7635,9.7112,9.7112,462500.0
2010-07-07 14:40:00,11.14,11.14,11.1,11.11,100300.0,9.7112,9.7112,9.6764,9.6851,100300.0
2010-07-07 14:50:00,11.12,11.17,11.11,11.17,137300.0,9.6938,9.7374,9.6851,9.7374,137300.0
2010-07-07 15:00:00,11.17,11.17,11.14,11.16,209400.0,9.7374,9.7374,9.7112,9.7287,209400.0
2010-07-07 15:10:00,11.16,11.22,11.16,11.21,251700.0,9.7287,9.781,9.7287,9.7722,251700.0
2010-07-07 15:20:00,11.21,11.26,11.19,11.26,322700.0,9.7722,9.8158,9.7548,9.8158,322700.0
2010-07-07 15:30:00,11.25,11.26,11.23,11.25,196900.0,9.8071,9.8158,9.7897,9.8071,196900.0
2010-07-07 15:40:00,11.24,11.28,11.22,11.28,325600.0,9.7984,9.8333,9.781,9.8333,325600.0
2010-07-07 15:50:00,11.27,11.3,11.27,11.28,520500.0,9.8245,9.8507,9.8245,9.8333,520500.0
2010-07-08 09:30:00,11.32,11.42,11.32,11.4,204000.0,9.8681,9.9553,9.8681,9.9379,204000.0
2010-07-08 09:40:00,11.4,11.42,11.38,11.4,300700.0,9.9379,9.9553,9.9204,9.9379,300700.0
2010-07-08 09:50:00,11.4,11.42,11.39,11.42,188100.0,9.9379,9.9553,9.9292,9.9553,188100.0
2010-07-08 10:00:00,11.42,11.46,11.42,11.45,291200.0,9.9553,9.9902,9.9553,9.9815,291200.0
2010-07-08 10:10:00,11.44,11.48,11.43,11.47,388600.0,9.9727,10.0076,9.964,9.9989,388600.0
2010-07-08 10:20:00,11.47,11.49,11.47,11.49,331700.0,9.9989,10.0163,9.9989,10.0163,331700.0
2010-07-08 10:30:00,11.49,11.52,11.47,11.51,227000.0,10.0163,10.0425,9.9989,10.0338,227000.0
2010-07-08 10:40:00,11.51,11.51,11.48,11.51,269100.0,10.0338,10.0338,10.0076,10.0338,269100.0
2010-07-08 10:50:00,11.5,11.51,11.47,11.47,261400.0,10.025,10.0338,9.9989,9.9989,261400.0
2010-07-08 11:00:00,11.47,11.47,11.39,11.43,192500.0,9.9989,9.9989,9.9292,9.964,192500.0
2010-07-08 11:10:00,11.43,11.45,11.41,11.44,200700.0,9.964,9.9815,9.9466,9.9727,200700.0
2010-07-08 11:20:00,11.45,11.47,11.42,11.43,136400.0,9.9815,9.9989,9.9553,9.964,136400.0
2010-07-08 11:30:00,11.43,11.46,11.43,11.44,141900.0,9.964,9.9902,9.964,9.9727,141900.0
2010-07-08 11:40:00,11.44,11.45,11.41,11.43,192200.0,9.9727,9.9815,9.9466,9.964,192200.0
2010-07-08 11:50:00,11.43,11.44,11.4,11.41,127100.0,9.964,9.9727,9.9379,9.9466,127100.0
2010-07-08 12:00:00,11.41,11.42,11.38,11.41,116600.0,9.9466,9.9553,9.9204,9.9466,116600.0
2010-07-08 12:10:00,11.41,11.41,11.35,11.39,102100.0,9.9466,9.9466,9.8943,9.9292,102100.0
2010-07-08 12:20:00,11.39,11.41,11.38,11.4,84100.0,9.9292,9.9466,9.9204,9.9379,84100.0
2010-07-08 12:30:00,11.4,11.4,11.39,11.4,142700.0,9.9379,9.9379,9.9292,9.9379,142700.0
2010-07-08 12:40:00,11.39,11.43,11.39,11.42,114800.0,9.9292,9.964,9.9292,9.9553,114800.0
2010-07-08 12:50:00,11.42,11.43,11.39,11.4,127200.0,9.9553,9.964,9.9292,9.9379,127200.0
2010-07-08 13:00:00,11.4,11.44,11.4,11.43,97000.0,9.9379,9.9727,9.9379,9.964,97000.0
2010-07-08 13:10:00,11.44,11.44,11.4,11.42,93900.0,9.9727,9.9727,9.9379,9.9553,93900.0
2010-07-08 13:20:00,11.43,11.43,11.4,11.4,153800.0,9.964,9.964,9.9379,9.9379,153800.0
2010-07-08 13:30:00,11.41,11.45,11.4,11.45,170900.0,9.9466,9.9815,9.9379,9.9815,170900.0
2010-07-08 13:40:00,11.45,11.47,11.44,11.45,145000.0,9.9815,9.9989,9.9727,9.9815,145000.0
2010-07-08 13:50:00,11.45,11.46,11.43,11.44,124600.0,9.9815,9.9902,9.964,9.9727,124600.0
2010-07-08 14:00:00,11.44,11.46,11.43,11.45,415900.0,9.9727,9.9902,9.964,9.9815,415900.0
2010-07-08 14:10:00,11.45,11.45,11.39,11.43,113800.0,9.9815,9.9815,9.9292,9.964,113800.0
2010-07-08 14:20:00,11.42,11.43,11.39,11.4,103600.0,9.9553,9.964,9.9292,9.9379,103600.0
2010-07-08 14:30:00,11.4,11.42,11.38,11.39,90100.0,9.9379,9.9553,9.9204,9.9292,90100.0
2010-07-08 14:40:00,11.39,11.42,11.38,11.41,91200.0,9.9292,9.9553,9.9204,9.9466,91200.0
2010-07-08 14:50:00,11.4,11.41,11.39,11.4,82800.0,9.9379,9.9466,9.9292,9.9379,82800.0
2010-07-08 15:00:00,11.4,11.4,11.36,11.37,349700.0,9.9379,9.9379,9.903,9.9117,349700.0
2010-07-08 15:10:00,11.36,11.38,11.34,11.38,262300.0,9.903,9.9204,9.8856,9.9204,262300.0
2010-07-08 15:20:00,11.38,11.42,11.38,11.4,276900.0,9.9204,9.9553,9.9204,9.9379,276900.0
2010-07-08 15:30:00,11.4,11.46,11.4,11.45,180900.0,9.9379,9.9902,9.9379,9.9815,180900.0
2010-07-08 15:40:00,11.46,11.51,11.44,11.46,890500.0,9.9902,10.0338,9.9727,9.9902,890500.0
2010-07-08 15:50:00,11.46,11.47,11.43,11.43,808000.0,9.9902,9.9989,9.964,9.964,808000.0
2010-07-09 09:30:00,11.42,11.58,11.42,11.58,157200.0,9.9553,10.0948,9.9553,10.0948,157200.0
2010-07-09 09:40:00,11.58,11.59,11.5,11.53,141400.0,10.0948,10.1035,10.025,10.0512,141400.0
2010-07-09 09:50:00,11.53,11.56,11.48,11.53,167900.0,10.0512,10.0774,10.0076,10.0512,167900.0
2010-07-09 10:00:00,11.53,11.6,11.52,11.56,199500.0,10.0512,10.1122,10.0425,10.0774,199500.0
2010-07-09 10:10:00,11.56,11.64,11.54,11.63,282700.0,10.0774,10.1471,10.0599,10.1384,282700.0
2010-07-09 10:20:00,11.63,11.7,11.62,11.67,171700.0,10.1384,10.1994,10.1297,10.1732,171700.0
2010-07-09 10:30:00,11.67,11.68,11.65,11.65,130400.0,10.1732,10.182,10.1558,10.1558,130400.0
2010-07-09 10:40:00,11.65,11.67,11.64,11.65,137700.0,10.1558,10.1732,10.1471,10.1558,137700.0
2010-07-09 10:50:00,11.64,11.67,11.62,11.62,111700.0,10.1471,10.1732,10.1297,10.1297,111700.0
2010-07-09 11:00:00,11.62,11.62,11.56,11.56,145700.0,10.1297,10.1297,10.0774,10.0774,145700.0
2010-07-09 11:10:00,11.56,11.58,11.54,11.54,90200.0,10.0774,10.0948,10.0599,10.0599,90200.0
2010-07-09 11:20:00,11.54,11.57,11.53,11.55,137500.0,10.0599,10.0861,10.0512,10.0686,137500.0
2010-07-09 11:30:00,11.55,11.56,11.51,11.53,157300.0,10.0686,10.0774,10.0338,10.0512,157300.0
2010-07-09 11:40:00,11.54,11.55,11.52,11.52,202100.0,10.0599,10.0686,10.0425,10.0425,202100.0
2010-07-09 11:50:00,11.52,11.53,11.52,11.53,38500.0,10.0425,10.0512,10.0425,10.0512,38500.0
2010-07-09 12:00:00,11.53,11.54,11.51,11.52,356100.0,10.0512,10.0599,10.0338,10.0425,356100.0
2010-07-09 12:10:00,11.53,11.57,11.52,11.56,89400.0,10.0512,10.0861,10.0425,10.0774,89400.0
2010-07-09 12:20:00,11.56,11.56,11.55,11.56,58600.0,10.0774,10.0774,10.0686,10.0774,58600.0
2010-07-09 12:30:00,11.55,11.56,11.49,11.5,125700.0,10.0686,10.0774,10.0163,10.025,125700.0
2010-07-09 12:40:00,11.5,11.51,11.49,11.51,149200.0,10.025,10.0338,10.0163,10.0338,149200.0
2010-07-09 12:50:00,11.5,11.52,11.5,11.51,77100.0,10.025,10.0425,10.025,10.0338,77100.0
2010-07-09 13:00:00,11.52,11.52,11.5,11.52,72900.0,10.0425,10.0425,10.025,10.0425,72900.0
2010-07-09 13:10:00,11.52,11.54,11.51,11.54,115600.0,10.0425,10.0599,10.0338,10.0599,115600.0
2010-07-09 13:20:00,11.54,11.55,11.53,11.55,44000.0,10.0599,10.0686,10.0512,10.0686,44000.0
2010-07-09 13:30:00,11.54,11.55,11.53,11.55,96900.0,10.0599,10.0686,10.0512,10.0686,96900.0
2010-07-09 13:40:00,11.55,11.55,11.5,11.51,119100.0,10.0686,10.0686,10.025,10.0338,119100.0
2010-07-09 13:50:00,11.51,11.55,11.5,11.55,113600.0,10.0338,10.0686,10.025,10.0686,113600.0
2010-07-09 14:00:00,11.55,11.56,11.54,11.55,129400.0,10.0686,10.0774,10.0599,10.0686,129400.0
2010-07-09 14:10:00,11.55,11.55,11.52,11.52,122800.0,10.0686,10.0686,10.0425,10.0425,122800.0
2010-07-09 14:20:00,11.52,11.54,11.52,11.54,79800.0,10.0425,10.0599,10.0425,10.0599,79800.0
2010-07-09 14:30:00,11.54,11.55,11.53,11.55,89700.0,10.0599,10.0686,10.0512,10.0686,89700.0
2010-07-09 14:40:00,11.55,11.57,11.54,11.56,123000.0,10.0686,10.0861,10.0599,10.0774,123000.0
2010-07-09 14:50:00,11.56,11.6,11.55,11.6,132200.0,10.0774,10.1122,10.0686,10.1122,132200.0
2010-07-09 15:00:00,11.59,11.6,11.57,11.58,132200.0,10.1035,10.1122,10.0861,10.0948,132200.0
2010-07-09 15:10:00,11.57,11.61,11.57,11.6,111600.0,10.0861,10.1209,10.0861,10.1122,111600.0
2010-07-09 15:20:00,11.6,11.64,11.6,11.62,401800.0,10.1122,10.1471,10.1122,10.1297,401800.0
2010-07-09 15:30:00,11.61,11.62,11.59,11.59,200800.0,10.1209,10.1297,10.1035,10.1035,200800.0
2010-07-09 15:40:00,11.59,11.6,11.57,11.57,231400.0,10.1035,10.1122,10.0861,10.0861,231400.0
2010-07-09 15:50:00,11.58,11.6,11.55,11.58,521500.0,10.0948,10.1122,10.0686,10.0948,521500.0
2010-07-12 09:30:00,11.5,11.74,11.5,11.74,203400.0,10.025,10.2343,10.025,10.2343,203400.0
2010-07-12 09:40:00,11.74,11.88,11.73,11.86,340800.0,10.2343,10.3563,10.2255,10.3389,340800.0
2010-07-12 09:50:00,11.85,11.86,11.8,11.83,226000.0,10.3302,10.3389,10.2866,10.3127,226000.0
2010-07-12 10:00:00,11.83,11.85,11.76,11.76,231400.0,10.3127,10.3302,10.2517,10.2517,231400.0
2010-07-12 10:10:00,11.77,11.78,11.74,11.75,249400.0,10.2604,10.2691,10.2343,10.243,249400.0
2010-07-12 10:20:00,11.74,11.75,11.65,11.65,254800.0,10.2343,10.243,10.1558,10.1558,254800.0
2010-07-12 10:30:00,11.64,11.73,11.63,11.73,275300.0,10.1471,10.2255,10.1384,10.2255,275300.0
2010-07-12 10:40:00,11.73,11.77,11.7,11.73,374800.0,10.2255,10.2604,10.1994,10.2255,374800.0
2010-07-12 10:50:00,11.73,11.73,11.68,11.69,123300.0,10.2255,10.2255,10.182,10.1907,123300.0
2010-07-12 11:00:00,11.69,11.69,11.62,11.63,327600.0,10.1907,10.1907,10.1297,10.1384,327600.0
2010-07-12 11:10:00,11.62,11.68,11.62,11.67,141200.0,10.1297,10.182,10.1297,10.1732,141200.0
2010-07-12 11:20:00,11.68,11.73,11.67,11.72,430300.0,10.182,10.2255,10.1732,10.2168,430300.0
2010-07-12 11:30:00,11.72,11.73,11.71,11.71,115900.0,10.2168,10.2255,10.2081,10.2081,115900.0
2010-07-12 11:40:00,11.72,11.77,11.71,11.76,173500.0,10.2168,10.2604,10.2081,10.2517,173500.0
2010-07-12 11:50:00,11.76,11.77,11.72,11.77,696600.0,10.2517,10.2604,10.2168,10.2604,696600.0
2010-07-12 12:00:00,11.77,11.84,11.77,11.84,207200.0,10.2604,10.3214,10.2604,10.3214,207200.0
2010-07-12 12:10:00,11.84,11.88,11.83,11.87,124800.0,10.3214,10.3563,10.3127,10.3476,124800.0
2010-07-12 12:20:00,11.87,11.87,11.83,11.84,83600.0,10.3476,10.3476,10.3127,10.3214,83600.0
2010-07-12 12:30:00,11.84,11.87,11.8,11.87,166600.0,10.3214,10.3476,10.2866,10.3476,166600.0
2010-07-12 12:40:00,11.87,11.87,11.81,11.83,109500.0,10.3476,10.3476,10.2953,10.3127,109500.0
2010-07-12 12:50:00,11.82,11.85,11.8,11.8,136600.0,10.304,10.3302,10.2866,10.2866,136600.0
2010-07-12 13:00:00,11.8,11.82,11.79,11.82,99100.0,10.2866,10.304,10.2779,10.304,99100.0
2010-07-12 13:10:00,11.82,11.86,11.81,11.86,89300.0,10.304,10.3389,10.2953,10.3389,89300.0
2010-07-12 13:20:00,11.86,11.86,11.83,11.85,89500.0,10.3389,10.3389,10.3127,10.3302,89500.0
2010-07-12 13:30:00,11.85,11.86,11.83,11.85,105100.0,10.3302,10.3389,10.3127,10.3302,105100.0
2010-07-12 13:40:00,11.85,11.85,11.8,11.84,88300.0,10.3302,10.3302,10.2866,10.3214,88300.0
2010-07-12 13:50:00,11.84,11.87,11.83,11.87,101200.0,10.3214,10.3476,10.3127,10.3476,101200.0
2010-07-12 14:00:00,11.87,11.88,11.84,11.84,234600.0,10.3476,10.3563,10.3214,10.3214,234600.0
2010-07-12 14:10:00,11.85,11.85,11.81,11.82,91200.0,10.3302,10.3302,10.2953,10.304,91200.0
2010-07-12 14:20:00,11.82,11.85,11.81,11.85,123700.0,10.304,10.3302,10.2953,10.3302,123700.0
2010-07-12 14:30:00,11.85,11.87,11.81,11.87,297500.0,10.3302,10.3476,10.2953,10.3476,297500.0
2010-07-12 14:40:00,11.86,11.88,11.86,11.88,119300.0,10.3389,10.3563,10.3389,10.3563,119300.0
2010-07-12 14:50:00,11.88,11.91,11.84,11.9,398200.0,10.3563,10.3825,10.3214,10.3737,398200.0
2010-07-12 15:00:00,11.9,11.91,11.85,11.85,189500.0,10.3737,10.3825,10.3302,10.3302,189500.0
2010-07-12 15:10:00,11.86,11.91,11.85,11.9,292800.0,10.3389,10.3825,10.3302,10.3737,292800.0
2010-07-12 15:20:00,11.9,11.91,11.89,11.9,112400.0,10.3737,10.3825,10.365,10.3737,112400.0
2010-07-12 15:30:00,11.91,11.92,11.87,11.9,816600.0,10.3825,10.3912,10.3476,10.3737,816600.0
2010-07-12 15:40:00,11.89,11.9,11.86,11.87,208600.0,10.365,10.3737,10.3389,10.3476,208600.0
2010-07-12 15:50:00,11.87,11.87,11.86,11.86,327100.0,10.3476,10.3476,10.3389,10.3389,327100.0
2010-07-13 09:30:00,11.97,12.04,11.93,11.99,170000.0,10.4348,10.4958,10.3999,10.4522,170000.0
2010-07-13 09:40:00,11.99,12.08,11.99,12.05,203000.0,10.4522,10.5307,10.4522,10.5045,203000.0
2010-07-13 09:50:00,12.05,12.1,12.04,12.06,241600.0,10.5045,10.5481,10.4958,10.5132,241600.0
2010-07-13 10:00:00,12.07,12.1,12.06,12.06,227700.0,10.5219,10.5481,10.5132,10.5132,227700.0
2010-07-13 10:10:00,12.07,12.08,12.05,12.07,128100.0,10.5219,10.5307,10.5045,10.5219,128100.0
2010-07-13 10:20:00,12.07,12.08,12.02,12.05,117900.0,10.5219,10.5307,10.4784,10.5045,117900.0
2010-07-13 10:30:00,12.05,12.08,12.04,12.07,168500.0,10.5045,10.5307,10.4958,10.5219,168500.0
2010-07-13 10:40:00,12.07,12.07,12.04,12.07,106300.0,10.5219,10.5219,10.4958,10.5219,106300.0
2010-07-13 10:50:00,12.06,12.11,12.06,12.06,234700.0,10.5132,10.5568,10.5132,10.5132,234700.0
2010-07-13 11:00:00,12.06,12.12,12.05,12.11,331700.0,10.5132,10.5655,10.5045,10.5568,331700.0
2010-07-13 11:10:00,12.11,12.13,12.09,12.09,131700.0,10.5568,10.5742,10.5394,10.5394,131700.0
2010-07-13 11:20:00,12.08,12.1,12.07,12.1,111500.0,10.5307,10.5481,10.5219,10.5481,111500.0
2010-07-13 11:30:00,12.1,12.16,12.09,12.15,306100.0,10.5481,10.6004,10.5394,10.5917,306100.0
2010-07-13 11:40:00,12.15,12.16,12.1,12.1,167200.0,10.5917,10.6004,10.5481,10.5481,167200.0
2010-07-13 11:50:00,12.11,12.11,12.06,12.06,105700.0,10.5568,10.5568,10.5132,10.5132,105700.0
2010-07-13 12:00:00,12.06,12.1,12.06,12.06,144900.0,10.5132,10.5481,10.5132,10.5132,144900.0
2010-07-13 12:10:00,12.07,12.07,12.04,12.04,106500.0,10.5219,10.5219,10.4958,10.4958,106500.0
2010-07-13 12:20:00,12.04,12.05,12.0,12.01,147300.0,10.4958,10.5045,10.4609,10.4696,147300.0
2010-07-13 12:30:00,12.02,12.02,12.01,12.02,19800.0,10.4784,10.4784,10.4696,10.4784,19800.0
2010-07-13 12:40:00,12.02,12.02,12.01,12.02,28100.0,10.4784,10.4784,10.4696,10.4784,28100.0
2010-07-13 12:50:00,12.02,12.04,12.01,12.02,136100.0,10.4784,10.4958,10.4696,10.4784,136100.0
2010-07-13 13:00:00,12.02,12.05,12.01,12.05,73900.0,10.4784,10.5045,10.4696,10.5045,73900.0
2010-07-13 13:10:00,12.04,12.05,12.0,12.01,155200.0,10.4958,10.5045,10.4609,10.4696,155200.0
2010-07-13 13:20:00,12.02,12.03,11.99,12.0,154900.0,10.4784,10.4871,10.4522,10.4609,154900.0
2010-07-13 13:30:00,12.0,12.02,11.98,12.01,494000.0,10.4609,10.4784,10.4435,10.4696,494000.0
2010-07-13 13:40:00,12.01,12.02,11.99,12.01,98400.0,10.4696,10.4784,10.4522,10.4696,98400.0
2010-07-13 13:50:00,12.01,12.01,11.99,12.0,61700.0,10.4696,10.4696,10.4522,10.4609,61700.0
2010-07-13 14:00:00,12.0,12.04,11.99,12.01,160100.0,10.4609,10.4958,10.4522,10.4696,160100.0
2010-07-13 14:10:00,12.01,12.02,12.0,12.0,231600.0,10.4696,10.4784,10.4609,10.4609,231600.0
2010-07-13 14:20:00,12.01,12.01,11.99,11.99,105100.0,10.4696,10.4696,10.4522,10.4522,105100.0
2010-07-13 14:30:00,12.0,12.03,11.99,12.03,219700.0,10.4609,10.4871,10.4522,10.4871,219700.0
2010-07-13 14:40:00,12.02,12.06,12.02,12.06,83500.0,10.4784,10.5132,10.4784,10.5132,83500.0
2010-07-13 14:50:00,12.05,12.06,12.02,12.03,153800.0,10.5045,10.5132,10.4784,10.4871,153800.0
2010-07-13 15:00:00,12.04,12.08,12.03,12.08,175800.0,10.4958,10.5307,10.4871,10.5307,175800.0
2010-07-13 15:10:00,12.08,12.12,12.07,12.11,368300.0,10.5307,10.5655,10.5219,10.5568,368300.0
2010-07-13 15:20:00,12.12,12.12,12.08,12.1,212100.0,10.5655,10.5655,10.5307,10.5481,212100.0
2010-07-13 15:30:00,12.1,12.15,12.09,12.15,408900.0,10.5481,10.5917,10.5394,10.5917,408900.0
2010-07-13 15:40:00,12.15,12.16,12.13,12.14,293100.0,10.5917,10.6004,10.5742,10.583,293100.0
2010-07-13 15:50:00,12.14,12.14,12.09,12.11,464200.0,10.583,10.583,10.5394,10.5568,464200.0
2010-07-14 09:30:00,12.0,12.05,11.79,11.97,386500.0,10.4609,10.5045,10.2779,10.4348,386500.0
2010-07-14 09:40:00,11.97,12.02,11.9,12.0,385800.0,10.4348,10.4784,10.3737,10.4609,385800.0
2010-07-14 09:50:00,12.0,12.02,11.96,12.01,196100.0,10.4609,10.4784,10.4261,10.4696,196100.0
2010-07-14 10:00:00,12.0,12.08,11.96,12.07,320600.0,10.4609,10.5307,10.4261,10.5219,320600.0
2010-07-14 10:10:00,12.08,12.08,12.0,12.07,203800.0,10.5307,10.5307,10.4609,10.5219,203800.0
2010-07-14 10:20:00,12.08,12.13,12.06,12.07,142700.0,10.5307,10.5742,10.5132,10.5219,142700.0
2010-07-14 10:30:00,12.07,12.14,12.05,12.08,437100.0,10.5219,10.583,10.5045,10.5307,437100.0
2010-07-14 10:40:00,12.08,12.15,12.08,12.11,103200.0,10.5307,10.5917,10.5307,10.5568,103200.0
2010-07-14 10:50:00,12.11,12.12,12.08,12.11,79700.0,10.5568,10.5655,10.5307,10.5568,79700.0
2010-07-14 11:00:00,12.11,12.17,12.11,12.16,169600.0,10.5568,10.6091,10.5568,10.6004,169600.0
2010-07-14 11:10:00,12.17,12.2,12.14,12.2,119200.0,10.6091,10.6353,10.583,10.6353,119200.0
2010-07-14 11:20:00,12.19,12.2,12.15,12.16,63500.0,10.6266,10.6353,10.5917,10.6004,63500.0
2010-07-14 11:30:00,12.15,12.19,12.15,12.17,80800.0,10.5917,10.6266,10.5917,10.6091,80800.0
2010-07-14 11:40:00,12.17,12.22,12.15,12.19,183200.0,10.6091,10.6527,10.5917,10.6266,183200.0
2010-07-14 11:50:00,12.19,12.23,12.18,12.18,92000.0,10.6266,10.6614,10.6178,10.6178,92000.0
2010-07-14 12:00:00,12.18,12.21,12.18,12.21,51500.0,10.6178,10.644,10.6178,10.644,51500.0
2010-07-14 12:10:00,12.2,12.21,12.17,12.19,49700.0,10.6353,10.644,10.6091,10.6266,49700.0
2010-07-14 12:20:00,12.19,12.2,12.18,12.18,27600.0,10.6266,10.6353,10.6178,10.6178,27600.0
2010-07-14 12:30:00,12.18,12.19,12.16,12.16,62700.0,10.6178,10.6266,10.6004,10.6004,62700.0
2010-07-14 12:40:00,12.16,12.17,12.12,12.14,82900.0,10.6004,10.6091,10.5655,10.583,82900.0
2010-07-14 12:50:00,12.14,12.14,12.11,12.13,103000.0,10.583,10.583,10.5568,10.5742,103000.0
2010-07-14 13:00:00,12.12,12.14,12.1,12.14,120500.0,10.5655,10.583,10.5481,10.583,120500.0
2010-07-14 13:10:00,12.14,12.16,12.14,12.14,38400.0,10.583,10.6004,10.583,10.583,38400.0
2010-07-14 13:20:00,12.15,12.16,12.12,12.14,186300.0,10.5917,10.6004,10.5655,10.583,186300.0
2010-07-14 13:30:00,12.14,12.15,12.13,12.13,44600.0,10.583,10.5917,10.5742,10.5742,44600.0
2010-07-14 13:40:00,12.12,12.14,12.1,12.1,72100.0,10.5655,10.583,10.5481,10.5481,72100.0
2010-07-14 13:50:00,12.1,12.11,12.04,12.07,93900.0,10.5481,10.5568,10.4958,10.5219,93900.0
2010-07-14 14:00:00,12.06,12.07,11.99,12.03,181000.0,10.5132,10.5219,10.4522,10.4871,181000.0
2010-07-14 14:10:00,12.02,12.04,11.98,12.01,204600.0,10.4784,10.4958,10.4435,10.4696,204600.0
2010-07-14 14:20:00,12.01,12.02,11.97,12.02,179600.0,10.4696,10.4784,10.4348,10.4784,179600.0
2010-07-14 14:30:00,12.01,12.04,12.0,12.0,138100.0,10.4696,10.4958,10.4609,10.4609,138100.0
2010-07-14 14:40:00,12.0,12.02,11.98,12.01,106600.0,10.4609,10.4784,10.4435,10.4696,106600.0
2010-07-14 14:50:00,12.01,12.05,12.0,12.04,350300.0,10.4696,10.5045,10.4609,10.4958,350300.0
2010-07-14 15:00:00,12.04,12.09,12.04,12.05,93600.0,10.4958,10.5394,10.4958,10.5045,93600.0
2010-07-14 15:10:00,12.06,12.1,12.03,12.09,365000.0,10.5132,10.5481,10.4871,10.5394,365000.0
2010-07-14 15:20:00,12.1,12.13,12.08,12.09,560300.0,10.5481,10.5742,10.5307,10.5394,560300.0
2010-07-14 15:30:00,12.08,12.11,12.06,12.06,145500.0,10.5307,10.5568,10.5132,10.5132,145500.0
2010-07-14 15:40:00,12.06,12.07,12.02,12.06,422100.0,10.5132,10.5219,10.4784,10.5132,422100.0
2010-07-14 15:50:00,12.06,12.08,12.05,12.06,555200.0,10.5132,10.5307,10.5045,10.5132,555200.0
2010-07-15 09:30:00,12.02,12.02,11.89,11.91,234800.0,10.4784,10.4784,10.365,10.3825,234800.0
2010-07-15 09:40:00,11.91,11.91,11.86,11.89,151100.0,10.3825,10.3825,10.3389,10.365,151100.0
2010-07-15 09:50:00,11.9,11.99,11.89,11.98,202000.0,10.3737,10.4522,10.365,10.4435,202000.0
2010-07-15 10:00:00,11.98,11.98,11.91,11.91,316800.0,10.4435,10.4435,10.3825,10.3825,316800.0
2010-07-15 10:10:00,11.91,11.92,11.83,11.88,437300.0,10.3825,10.3912,10.3127,10.3563,437300.0
2010-07-15 10:20:00,11.88,11.91,11.84,11.86,401400.0,10.3563,10.3825,10.3214,10.3389,401400.0
2010-07-15 10:30:00,11.86,11.86,11.8,11.83,245000.0,10.3389,10.3389,10.2866,10.3127,245000.0
2010-07-15 10:40:00,11.83,11.85,11.81,11.85,413100.0,10.3127,10.3302,10.2953,10.3302,413100.0
2010-07-15 10:50:00,11.85,11.86,11.8,11.81,332600.0,10.3302,10.3389,10.2866,10.2953,332600.0
2010-07-15 11:00:00,11.81,11.83,11.78,11.81,296700.0,10.2953,10.3127,10.2691,10.2953,296700.0
2010-07-15 11:10:00,11.81,11.87,11.8,11.84,224100.0,10.2953,10.3476,10.2866,10.3214,224100.0
2010-07-15 11:20:00,11.84,11.88,11.84,11.88,97700.0,10.3214,10.3563,10.3214,10.3563,97700.0
2010-07-15 11:30:00,11.88,11.89,11.84,11.88,81400.0,10.3563,10.365,10.3214,10.3563,81400.0
2010-07-15 11:40:00,11.87,11.89,11.86,11.88,99100.0,10.3476,10.365,10.3389,10.3563,99100.0
2010-07-15 11:50:00,11.88,11.9,11.85,11.86,85000.0,10.3563,10.3737,10.3302,10.3389,85000.0
2010-07-15 12:00:00,11.85,11.86,11.8,11.8,154200.0,10.3302,10.3389,10.2866,10.2866,154200.0
2010-07-15 12:10:00,11.8,11.87,11.8,11.83,231300.0,10.2866,10.3476,10.2866,10.3127,231300.0
2010-07-15 12:20:00,11.83,11.84,11.8,11.83,61300.0,10.3127,10.3214,10.2866,10.3127,61300.0
2010-07-15 12:30:00,11.82,11.86,11.82,11.86,32500.0,10.304,10.3389,10.304,10.3389,32500.0
2010-07-15 12:40:00,11.85,11.86,11.83,11.86,35500.0,10.3302,10.3389,10.3127,10.3389,35500.0
2010-07-15 12:50:00,11.87,11.9,11.86,11.86,57900.0,10.3476,10.3737,10.3389,10.3389,57900.0
2010-07-15 13:00:00,11.87,11.9,11.87,11.88,90500.0,10.3476,10.3737,10.3476,10.3563,90500.0
2010-07-15 13:10:00,11.88,11.9,11.87,11.9,94700.0,10.3563,10.3737,10.3476,10.3737,94700.0
2010-07-15 13:20:00,11.9,11.94,11.9,11.92,114100.0,10.3737,10.4086,10.3737,10.3912,114100.0
2010-07-15 13:30:00,11.91,11.93,11.88,11.89,95400.0,10.3825,10.3999,10.3563,10.365,95400.0
2010-07-15 13:40:00,11.89,11.89,11.87,11.89,95900.0,10.365,10.365,10.3476,10.365,95900.0
2010-07-15 13:50:00,11.89,11.89,11.87,11.88,54800.0,10.365,10.365,10.3476,10.3563,54800.0
2010-07-15 14:00:00,11.88,11.91,11.87,11.88,122700.0,10.3563,10.3825,10.3476,10.3563,122700.0
2010-07-15 14:10:00,11.88,11.93,11.88,11.93,96200.0,10.3563,10.3999,10.3563,10.3999,96200.0
2010-07-15 14:20:00,11.93,11.94,11.9,11.94,111600.0,10.3999,10.4086,10.3737,10.4086,111600.0
2010-07-15 14:30:00,11.94,11.95,11.91,11.92,162100.0,10.4086,10.4173,10.3825,10.3912,162100.0
2010-07-15 14:40:00,11.93,11.94,11.92,11.94,84300.0,10.3999,10.4086,10.3912,10.4086,84300.0
2010-07-15 14:50:00,11.94,11.95,11.89,11.89,339100.0,10.4086,10.4173,10.365,10.365,339100.0
2010-07-15 15:00:00,11.89,11.93,11.87,11.88,151300.0,10.365,10.3999,10.3476,10.3563,151300.0
2010-07-15 15:10:00,11.87,11.88,11.84,11.86,161300.0,10.3476,10.3563,10.3214,10.3389,161300.0
2010-07-15 15:20:00,11.86,11.91,11.84,11.9,215100.0,10.3389,10.3825,10.3214,10.3737,215100.0
2010-07-15 15:30:00,11.91,11.98,11.9,11.96,351100.0,10.3825,10.4435,10.3737,10.4261,351100.0
2010-07-15 15:40:00,11.96,12.02,11.95,11.98,512600.0,10.4261,10.4784,10.4173,10.4435,512600.0
2010-07-15 15:50:00,11.98,12.03,11.98,12.02,381200.0,10.4435,10.4871,10.4435,10.4784,381200.0
2010-07-16 09:30:00,11.92,11.97,11.87,11.89,620600.0,10.3912,10.4348,10.3476,10.365,620600.0
2010-07-16 09:40:00,11.89,11.97,11.86,11.97,211900.0,10.365,10.4348,10.3389,10.4348,211900.0
2010-07-16 09:50:00,11.97,12.01,11.91,11.93,278400.0,10.4348,10.4696,10.3825,10.3999,278400.0
2010-07-16 10:00:00,11.94,11.95,11.86,11.87,236400.0,10.4086,10.4173,10.3389,10.3476,236400.0
2010-07-16 10:10:00,11.87,11.9,11.85,11.89,118200.0,10.3476,10.3737,10.3302,10.365,118200.0
2010-07-16 10:20:00,11.89,11.89,11.85,11.85,164200.0,10.365,10.365,10.3302,10.3302,164200.0
2010-07-16 10:30:00,11.85,11.9,11.85,11.9,143100.0,10.3302,10.3737,10.3302,10.3737,143100.0
2010-07-16 10:40:00,11.89,11.95,11.88,11.94,90600.0,10.365,10.4173,10.3563,10.4086,90600.0
2010-07-16 10:50:00,11.94,11.97,11.93,11.96,95600.0,10.4086,10.4348,10.3999,10.4261,95600.0
2010-07-16 11:00:00,11.96,11.96,11.9,11.9,112100.0,10.4261,10.4261,10.3737,10.3737,112100.0
2010-07-16 11:10:00,11.9,11.92,11.87,11.88,61400.0,10.3737,10.3912,10.3476,10.3563,61400.0
2010-07-16 11:20:00,11.87,11.88,11.84,11.88,78200.0,10.3476,10.3563,10.3214,10.3563,78200.0
2010-07-16 11:30:00,11.89,11.89,11.82,11.85,127000.0,10.365,10.365,10.304,10.3302,127000.0
2010-07-16 11:40:00,11.84,11.85,11.81,11.83,133800.0,10.3214,10.3302,10.2953,10.3127,133800.0
2010-07-16 11:50:00,11.83,11.85,11.8,11.84,72600.0,10.3127,10.3302,10.2866,10.3214,72600.0
2010-07-16 12:00:00,11.84,11.87,11.82,11.87,238800.0,10.3214,10.3476,10.304,10.3476,238800.0
2010-07-16 12:10:00,11.87,11.9,11.84,11.84,117700.0,10.3476,10.3737,10.3214,10.3214,117700.0
2010-07-16 12:20:00,11.84,11.92,11.84,11.91,680800.0,10.3214,10.3912,10.3214,10.3825,680800.0
2010-07-16 12:30:00,11.91,11.91,11.86,11.88,63600.0,10.3825,10.3825,10.3389,10.3563,63600.0
2010-07-16 12:40:00,11.88,11.89,11.86,11.89,75900.0,10.3563,10.365,10.3389,10.365,75900.0
2010-07-16 12:50:00,11.88,11.88,11.84,11.84,100500.0,10.3563,10.3563,10.3214,10.3214,100500.0
2010-07-16 13:00:00,11.84,11.87,11.84,11.86,70200.0,10.3214,10.3476,10.3214,10.3389,70200.0
2010-07-16 13:10:00,11.86,11.89,11.84,11.88,108900.0,10.3389,10.365,10.3214,10.3563,108900.0
2010-07-16 13:20:00,11.88,11.88,11.84,11.84,52500.0,10.3563,10.3563,10.3214,10.3214,52500.0
2010-07-16 13:30:00,11.84,11.88,11.84,11.87,44300.0,10.3214,10.3563,10.3214,10.3476,44300.0
2010-07-16 13:40:00,11.86,11.86,11.82,11.85,88400.0,10.3389,10.3389,10.304,10.3302,88400.0
2010-07-16 13:50:00,11.85,11.85,11.81,11.85,65900.0,10.3302,10.3302,10.2953,10.3302,65900.0
2010-07-16 14:00:00,11.84,11.86,11.82,11.84,109600.0,10.3214,10.3389,10.304,10.3214,109600.0
2010-07-16 14:10:00,11.84,11.84,11.79,11.8,125900.0,10.3214,10.3214,10.2779,10.2866,125900.0
2010-07-16 14:20:00,11.8,11.82,11.8,11.8,83500.0,10.2866,10.304,10.2866,10.2866,83500.0
2010-07-16 14:30:00,11.8,11.81,11.77,11.77,54400.0,10.2866,10.2953,10.2604,10.2604,54400.0
2010-07-16 14:40:00,11.77,11.8,11.76,11.8,398300.0,10.2604,10.2866,10.2517,10.2866,398300.0
2010-07-16 14:50:00,11.8,11.82,11.79,11.8,170000.0,10.2866,10.304,10.2779,10.2866,170000.0
2010-07-16 15:00:00,11.8,11.81,11.79,11.79,77700.0,10.2866,10.2953,10.2779,10.2779,77700.0
2010-07-16 15:10:00,11.79,11.81,11.78,11.8,142400.0,10.2779,10.2953,10.2691,10.2866,142400.0
2010-07-16 15:20:00,11.8,11.81,11.76,11.77,125300.0,10.2866,10.2953,10.2517,10.2604,125300.0
2010-07-16 15:30:00,11.78,11.82,11.77,11.78,149000.0,10.2691,10.304,10.2604,10.2691,149000.0
2010-07-16 15:40:00,11.77,11.79,11.73,11.75,332200.0,10.2604,10.2779,10.2255,10.243,332200.0
2010-07-16 15:50:00,11.74,11.79,11.74,11.76,632400.0,10.2343,10.2779,10.2343,10.2517,632400.0
2010-07-19 09:30:00,11.8,11.8,11.5,11.52,915300.0,10.2866,10.2866,10.025,10.0425,915300.0
2010-07-19 09:40:00,11.51,11.71,11.46,11.66,702300.0,10.0338,10.2081,9.9902,10.1645,702300.0
2010-07-19 09:50:00,11.66,11.67,11.57,11.57,396900.0,10.1645,10.1732,10.0861,10.0861,396900.0
2010-07-19 10:00:00,11.57,11.61,11.46,11.47,387500.0,10.0861,10.1209,9.9902,9.9989,387500.0
2010-07-19 10:10:00,11.46,11.47,11.37,11.37,256100.0,9.9902,9.9989,9.9117,9.9117,256100.0
2010-07-19 10:20:00,11.38,11.39,11.32,11.32,507900.0,9.9204,9.9292,9.8681,9.8681,507900.0
2010-07-19 10:30:00,11.32,11.35,11.22,11.27,657800.0,9.8681,9.8943,9.781,9.8245,657800.0
2010-07-19 10:40:00,11.28,11.33,11.25,11.28,263500.0,9.8333,9.8769,9.8071,9.8333,263500.0
2010-07-19 10:50:00,11.27,11.28,11.24,11.25,190500.0,9.8245,9.8333,9.7984,9.8071,190500.0
2010-07-19 11:00:00,11.24,11.25,11.2,11.2,264900.0,9.7984,9.8071,9.7635,9.7635,264900.0
2010-07-19 11:10:00,11.2,11.25,11.2,11.23,176600.0,9.7635,9.8071,9.7635,9.7897,176600.0
2010-07-19 11:20:00,11.24,11.24,11.2,11.22,98100.0,9.7984,9.7984,9.7635,9.781,98100.0
2010-07-19 11:30:00,11.22,11.24,11.2,11.22,161100.0,9.781,9.7984,9.7635,9.781,161100.0
2010-07-19 11:40:00,11.22,11.25,11.21,11.24,68500.0,9.781,9.8071,9.7722,9.7984,68500.0
2010-07-19 11:50:00,11.24,11.31,11.24,11.31,238600.0,9.7984,9.8594,9.7984,9.8594,238600.0
2010-07-19 12:00:00,11.32,11.35,11.28,11.35,216600.0,9.8681,9.8943,9.8333,9.8943,216600.0
2010-07-19 12:10:00,11.35,11.41,11.34,11.4,140600.0,9.8943,9.9466,9.8856,9.9379,140600.0
2010-07-19 12:20:00,11.4,11.42,11.37,11.41,145200.0,9.9379,9.9553,9.9117,9.9466,145200.0
2010-07-19 12:30:00,11.41,11.43,11.39,11.42,152300.0,9.9466,9.964,9.9292,9.9553,152300.0
2010-07-19 12:40:00,11.43,11.46,11.42,11.45,200700.0,9.964,9.9902,9.9553,9.9815,200700.0
2010-07-19 12:50:00,11.45,11.46,11.38,11.39,145000.0,9.9815,9.9902,9.9204,9.9292,145000.0
2010-07-19 13:00:00,11.39,11.42,11.37,11.38,325900.0,9.9292,9.9553,9.9117,9.9204,325900.0
2010-07-19 13:10:00,11.38,11.39,11.34,11.34,149200.0,9.9204,9.9292,9.8856,9.8856,149200.0
2010-07-19 13:20:00,11.34,11.36,11.33,11.35,173500.0,9.8856,9.903,9.8769,9.8943,173500.0
2010-07-19 13:30:00,11.35,11.39,11.34,11.38,207300.0,9.8943,9.9292,9.8856,9.9204,207300.0
2010-07-19 13:40:00,11.38,11.44,11.37,11.43,297900.0,9.9204,9.9727,9.9117,9.964,297900.0
2010-07-19 13:50:00,11.43,11.43,11.39,11.42,226000.0,9.964,9.964,9.9292,9.9553,226000.0
2010-07-19 14:00:00,11.42,11.5,11.42,11.48,336000.0,9.9553,10.025,9.9553,10.0076,336000.0
2010-07-19 14:10:00,11.49,11.58,11.49,11.57,109700.0,10.0163,10.0948,10.0163,10.0861,109700.0
2010-07-19 14:20:00,11.57,11.6,11.54,11.57,193700.0,10.0861,10.1122,10.0599,10.0861,193700.0
2010-07-19 14:30:00,11.57,11.6,11.55,11.56,109500.0,10.0861,10.1122,10.0686,10.0774,109500.0
2010-07-19 14:40:00,11.56,11.58,11.51,11.51,477500.0,10.0774,10.0948,10.0338,10.0338,477500.0
2010-07-19 14:50:00,11.51,11.54,11.48,11.49,258800.0,10.0338,10.0599,10.0076,10.0163,258800.0
2010-07-19 15:00:00,11.48,11.53,11.48,11.49,265100.0,10.0076,10.0512,10.0076,10.0163,265100.0
2010-07-19 15:10:00,11.48,11.51,11.47,11.49,295500.0,10.0076,10.0338,9.9989,10.0163,295500.0
2010-07-19 15:20:00,11.49,11.51,11.46,11.47,663800.0,10.0163,10.0338,9.9902,9.9989,663800.0
2010-07-19 15:30:00,11.47,11.49,11.44,11.45,416100.0,9.9989,10.0163,9.9727,9.9815,416100.0
2010-07-19 15:40:00,11.45,11.51,11.44,11.5,299400.0,9.9815,10.0338,9.9727,10.025,299400.0
2010-07-19 15:50:00,11.49,11.52,11.48,11.5,429600.0,10.0163,10.0425,10.0076,10.025,429600.0
2010-07-20 09:30:00,11.33,11.43,11.27,11.29,697600.0,9.8769,9.964,9.8245,9.842,697600.0
2010-07-20 09:40:00,11.29,11.3,11.22,11.3,249700.0,9.842,9.8507,9.781,9.8507,249700.0
2010-07-20 09:50:00,11.3,11.44,11.29,11.39,349900.0,9.8507,9.9727,9.842,9.9292,349900.0
2010-07-20 10:00:00,11.39,11.4,11.33,11.39,265500.0,9.9292,9.9379,9.8769,9.9292,265500.0
2010-07-20 10:10:00,11.39,11.41,11.33,11.36,401500.0,9.9292,9.9466,9.8769,9.903,401500.0
2010-07-20 10:20:00,11.36,11.4,11.34,11.34,214800.0,9.903,9.9379,9.8856,9.8856,214800.0
2010-07-20 10:30:00,11.34,11.35,11.32,11.32,202200.0,9.8856,9.8943,9.8681,9.8681,202200.0
2010-07-20 10:40:00,11.33,11.33,11.25,11.27,307200.0,9.8769,9.8769,9.8071,9.8245,307200.0
2010-07-20 10:50:00,11.26,11.3,11.26,11.3,89700.0,9.8158,9.8507,9.8158,9.8507,89700.0
2010-07-20 11:00:00,11.3,11.34,11.29,11.34,136700.0,9.8507,9.8856,9.842,9.8856,136700.0
2010-07-20 11:10:00,11.34,11.4,11.33,11.39,136400.0,9.8856,9.9379,9.8769,9.9292,136400.0
2010-07-20 11:20:00,11.4,11.4,11.38,11.4,263000.0,9.9379,9.9379,9.9204,9.9379,263000.0
2010-07-20 11:30:00,11.39,11.4,11.38,11.4,122700.0,9.9292,9.9379,9.9204,9.9379,122700.0
2010-07-20 11:40:00,11.4,11.46,11.39,11.46,200500.0,9.9379,9.9902,9.9292,9.9902,200500.0
2010-07-20 11:50:00,11.46,11.47,11.42,11.46,209700.0,9.9902,9.9989,9.9553,9.9902,209700.0
2010-07-20 12:00:00,11.46,11.48,11.44,11.45,172000.0,9.9902,10.0076,9.9727,9.9815,172000.0
2010-07-20 12:10:00,11.46,11.47,11.41,11.45,106100.0,9.9902,9.9989,9.9466,9.9815,106100.0
2010-07-20 12:20:00,11.44,11.45,11.44,11.45,180800.0,9.9727,9.9815,9.9727,9.9815,180800.0
2010-07-20 12:30:00,11.45,11.45,11.4,11.4,122100.0,9.9815,9.9815,9.9379,9.9379,122100.0
2010-07-20 12:40:00,11.4,11.42,11.37,11.37,199100.0,9.9379,9.9553,9.9117,9.9117,199100.0
2010-07-20 12:50:00,11.37,11.39,11.36,11.39,50100.0,9.9117,9.9292,9.903,9.9292,50100.0
2010-07-20 13:00:00,11.39,11.4,11.36,11.38,81800.0,9.9292,9.9379,9.903,9.9204,81800.0
2010-07-20 13:10:00,11.37,11.38,11.32,11.36,142700.0,9.9117,9.9204,9.8681,9.903,142700.0
2010-07-20 13:20:00,11.36,11.36,11.26,11.31,368800.0,9.903,9.903,9.8158,9.8594,368800.0
2010-07-20 13:30:00,11.31,11.37,11.3,11.37,157900.0,9.8594,9.9117,9.8507,9.9117,157900.0
2010-07-20 13:40:00,11.36,11.4,11.36,11.39,203000.0,9.903,9.9379,9.903,9.9292,203000.0
2010-07-20 13:50:00,11.39,11.42,11.38,11.4,354700.0,9.9292,9.9553,9.9204,9.9379,354700.0
2010-07-20 14:00:00,11.4,11.41,11.39,11.39,50400.0,9.9379,9.9466,9.9292,9.9292,50400.0
2010-07-20 14:10:00,11.4,11.41,11.39,11.41,153500.0,9.9379,9.9466,9.9292,9.9466,153500.0
2010-07-20 14:20:00,11.41,11.41,11.37,11.41,106200.0,9.9466,9.9466,9.9117,9.9466,106200.0
2010-07-20 14:30:00,11.41,11.41,11.38,11.4,187300.0,9.9466,9.9466,9.9204,9.9379,187300.0
2010-07-20 14:40:00,11.4,11.41,11.38,11.41,126900.0,9.9379,9.9466,9.9204,9.9466,126900.0
2010-07-20 14:50:00,11.41,11.41,11.37,11.38,113400.0,9.9466,9.9466,9.9117,9.9204,113400.0
2010-07-20 15:00:00,11.38,11.42,11.37,11.4,481900.0,9.9204,9.9553,9.9117,9.9379,481900.0
2010-07-20 15:10:00,11.4,11.41,11.39,11.4,142500.0,9.9379,9.9466,9.9292,9.9379,142500.0
2010-07-20 15:20:00,11.4,11.43,11.39,11.41,480200.0,9.9379,9.964,9.9292,9.9466,480200.0
2010-07-20 15:30:00,11.41,11.46,11.4,11.44,488100.0,9.9466,9.9902,9.9379,9.9727,488100.0
2010-07-20 15:40:00,11.44,11.45,11.43,11.45,445400.0,9.9727,9.9815,9.964,9.9815,445400.0
2010-07-20 15:50:00,11.45,11.48,11.44,11.46,699000.0,9.9815,10.0076,9.9727,9.9902,699000.0
2010-07-21 09:30:00,11.57,11.63,11.5,11.53,171100.0,10.0861,10.1384,10.025,10.0512,171100.0
2010-07-21 09:40:00,11.52,11.58,11.48,11.49,165700.0,10.0425,10.0948,10.0076,10.0163,165700.0
2010-07-21 09:50:00,11.49,11.57,11.49,11.53,180000.0,10.0163,10.0861,10.0163,10.0512,180000.0
2010-07-21 10:00:00,11.53,11.54,11.45,11.47,164200.0,10.0512,10.0599,9.9815,9.9989,164200.0
2010-07-21 10:10:00,11.47,11.55,11.46,11.53,190900.0,9.9989,10.0686,9.9902,10.0512,190900.0
2010-07-21 10:20:00,11.52,11.57,11.52,11.56,144800.0,10.0425,10.0861,10.0425,10.0774,144800.0
2010-07-21 10:30:00,11.56,11.56,11.51,11.51,149200.0,10.0774,10.0774,10.0338,10.0338,149200.0
2010-07-21 10:40:00,11.51,11.57,11.5,11.56,146800.0,10.0338,10.0861,10.025,10.0774,146800.0
2010-07-21 10:50:00,11.57,11.6,11.54,11.54,142800.0,10.0861,10.1122,10.0599,10.0599,142800.0
2010-07-21 11:00:00,11.54,11.55,11.46,11.46,93600.0,10.0599,10.0686,9.9902,9.9902,93600.0
2010-07-21 11:10:00,11.47,11.5,11.45,11.48,143500.0,9.9989,10.025,9.9815,10.0076,143500.0
2010-07-21 11:20:00,11.48,11.54,11.48,11.54,87100.0,10.0076,10.0599,10.0076,10.0599,87100.0
2010-07-21 11:30:00,11.53,11.56,11.51,11.56,165600.0,10.0512,10.0774,10.0338,10.0774,165600.0
2010-07-21 11:40:00,11.56,11.57,11.52,11.54,242200.0,10.0774,10.0861,10.0425,10.0599,242200.0
2010-07-21 11:50:00,11.54,11.59,11.53,11.59,62600.0,10.0599,10.1035,10.0512,10.1035,62600.0
2010-07-21 12:00:00,11.59,11.6,11.56,11.57,101200.0,10.1035,10.1122,10.0774,10.0861,101200.0
2010-07-21 12:10:00,11.56,11.6,11.56,11.57,81500.0,10.0774,10.1122,10.0774,10.0861,81500.0
2010-07-21 12:20:00,11.58,11.61,11.57,11.61,143300.0,10.0948,10.1209,10.0861,10.1209,143300.0
2010-07-21 12:30:00,11.61,11.65,11.61,11.65,179500.0,10.1209,10.1558,10.1209,10.1558,179500.0
2010-07-21 12:40:00,11.65,11.65,11.61,11.65,104900.0,10.1558,10.1558,10.1209,10.1558,104900.0
2010-07-21 12:50:00,11.65,11.65,11.61,11.63,56300.0,10.1558,10.1558,10.1209,10.1384,56300.0
2010-07-21 13:00:00,11.63,11.64,11.62,11.64,52200.0,10.1384,10.1471,10.1297,10.1471,52200.0
2010-07-21 13:10:00,11.64,11.65,11.61,11.63,107900.0,10.1471,10.1558,10.1209,10.1384,107900.0
2010-07-21 13:20:00,11.63,11.63,11.6,11.63,92200.0,10.1384,10.1384,10.1122,10.1384,92200.0
2010-07-21 13:30:00,11.63,11.65,11.63,11.64,65800.0,10.1384,10.1558,10.1384,10.1471,65800.0
2010-07-21 13:40:00,11.64,11.64,11.6,11.63,163200.0,10.1471,10.1471,10.1122,10.1384,163200.0
2010-07-21 13:50:00,11.63,11.65,11.6,11.6,92500.0,10.1384,10.1558,10.1122,10.1122,92500.0
2010-07-21 14:00:00,11.6,11.61,11.51,11.51,288700.0,10.1122,10.1209,10.0338,10.0338,288700.0
2010-07-21 14:10:00,11.52,11.52,11.43,11.47,201500.0,10.0425,10.0425,9.964,9.9989,201500.0
2010-07-21 14:20:00,11.48,11.49,11.43,11.44,173900.0,10.0076,10.0163,9.964,9.9727,173900.0
2010-07-21 14:30:00,11.44,11.45,11.41,11.42,210000.0,9.9727,9.9815,9.9466,9.9553,210000.0
2010-07-21 14:40:00,11.43,11.46,11.4,11.41,147000.0,9.964,9.9902,9.9379,9.9466,147000.0
2010-07-21 14:50:00,11.4,11.42,11.3,11.32,269200.0,9.9379,9.9553,9.8507,9.8681,269200.0
2010-07-21 15:00:00,11.32,11.4,11.31,11.39,177800.0,9.8681,9.9379,9.8594,9.9292,177800.0
2010-07-21 15:10:00,11.39,11.43,11.35,11.36,171500.0,9.9292,9.964,9.8943,9.903,171500.0
2010-07-21 15:20:00,11.36,11.41,11.34,11.35,153200.0,9.903,9.9466,9.8856,9.8943,153200.0
2010-07-21 15:30:00,11.35,11.39,11.34,11.35,250300.0,9.8943,9.9292,9.8856,9.8943,250300.0
2010-07-21 15:40:00,11.36,11.41,11.33,11.39,218300.0,9.903,9.9466,9.8769,9.9292,218300.0
2010-07-21 15:50:00,11.39,11.41,11.36,11.38,311400.0,9.9292,9.9466,9.903,9.9204,311400.0
2010-07-22 09:30:00,11.56,11.64,11.51,11.52,252200.0,10.0774,10.1471,10.0338,10.0425,252200.0
2010-07-22 09:40:00,11.53,11.6,11.52,11.59,117800.0,10.0512,10.1122,10.0425,10.1035,117800.0
2010-07-22 09:50:00,11.59,11.66,11.56,11.65,183700.0,10.1035,10.1645,10.0774,10.1558,183700.0
2010-07-22 10:00:00,11.66,11.73,11.65,11.68,293900.0,10.1645,10.2255,10.1558,10.182,293900.0
2010-07-22 10:10:00,11.68,11.73,11.67,11.73,205300.0,10.182,10.2255,10.1732,10.2255,205300.0
2010-07-22 10:20:00,11.72,11.74,11.71,11.72,178200.0,10.2168,10.2343,10.2081,10.2168,178200.0
2010-07-22 10:30:00,11.72,11.74,11.71,11.71,72700.0,10.2168,10.2343,10.2081,10.2081,72700.0
2010-07-22 10:40:00,11.72,11.76,11.71,11.75,134600.0,10.2168,10.2517,10.2081,10.243,134600.0
2010-07-22 10:50:00,11.74,11.78,11.72,11.77,192700.0,10.2343,10.2691,10.2168,10.2604,192700.0
2010-07-22 11:00:00,11.77,11.79,11.75,11.77,196200.0,10.2604,10.2779,10.243,10.2604,196200.0
2010-07-22 11:10:00,11.77,11.8,11.76,11.79,104600.0,10.2604,10.2866,10.2517,10.2779,104600.0
2010-07-22 11:20:00,11.79,11.82,11.77,11.81,164900.0,10.2779,10.304,10.2604,10.2953,164900.0
2010-07-22 11:30:00,11.81,11.81,11.74,11.74,182500.0,10.2953,10.2953,10.2343,10.2343,182500.0
2010-07-22 11:40:00,11.74,11.75,11.68,11.69,269400.0,10.2343,10.243,10.182,10.1907,269400.0
2010-07-22 11:50:00,11.7,11.7,11.65,11.67,72300.0,10.1994,10.1994,10.1558,10.1732,72300.0
2010-07-22 12:00:00,11.67,11.7,11.66,11.7,96800.0,10.1732,10.1994,10.1645,10.1994,96800.0
2010-07-22 12:10:00,11.7,11.73,11.68,11.71,83300.0,10.1994,10.2255,10.182,10.2081,83300.0
2010-07-22 12:20:00,11.71,11.73,11.69,11.71,51900.0,10.2081,10.2255,10.1907,10.2081,51900.0
2010-07-22 12:30:00,11.71,11.71,11.67,11.68,108000.0,10.2081,10.2081,10.1732,10.182,108000.0
2010-07-22 12:40:00,11.68,11.68,11.65,11.65,97700.0,10.182,10.182,10.1558,10.1558,97700.0
2010-07-22 12:50:00,11.66,11.72,11.65,11.72,45900.0,10.1645,10.2168,10.1558,10.2168,45900.0
2010-07-22 13:00:00,11.72,11.72,11.69,11.69,46800.0,10.2168,10.2168,10.1907,10.1907,46800.0
2010-07-22 13:10:00,11.69,11.7,11.68,11.68,34200.0,10.1907,10.1994,10.182,10.182,34200.0
2010-07-22 13:20:00,11.68,11.69,11.67,11.69,40300.0,10.182,10.1907,10.1732,10.1907,40300.0
2010-07-22 13:30:00,11.69,11.71,11.68,11.7,103600.0,10.1907,10.2081,10.182,10.1994,103600.0
2010-07-22 13:40:00,11.69,11.71,11.69,11.7,49800.0,10.1907,10.2081,10.1907,10.1994,49800.0
2010-07-22 13:50:00,11.71,11.71,11.7,11.71,67900.0,10.2081,10.2081,10.1994,10.2081,67900.0
2010-07-22 14:00:00,11.7,11.73,11.7,11.73,94200.0,10.1994,10.2255,10.1994,10.2255,94200.0
2010-07-22 14:10:00,11.72,11.76,11.71,11.74,135400.0,10.2168,10.2517,10.2081,10.2343,135400.0
2010-07-22 14:20:00,11.73,11.78,11.72,11.77,111600.0,10.2255,10.2691,10.2168,10.2604,111600.0
2010-07-22 14:30:00,11.77,11.78,11.75,11.76,131700.0,10.2604,10.2691,10.243,10.2517,131700.0
2010-07-22 14:40:00,11.76,11.76,11.72,11.74,89400.0,10.2517,10.2517,10.2168,10.2343,89400.0
2010-07-22 14:50:00,11.73,11.75,11.73,11.74,62600.0,10.2255,10.243,10.2255,10.2343,62600.0
2010-07-22 15:00:00,11.75,11.76,11.73,11.76,195800.0,10.243,10.2517,10.2255,10.2517,195800.0
2010-07-22 15:10:00,11.76,11.8,11.75,11.79,255400.0,10.2517,10.2866,10.243,10.2779,255400.0
2010-07-22 15:20:00,11.79,11.81,11.76,11.79,302400.0,10.2779,10.2953,10.2517,10.2779,302400.0
2010-07-22 15:30:00,11.79,11.79,11.67,11.67,399400.0,10.2779,10.2779,10.1732,10.1732,399400.0
2010-07-22 15:40:00,11.68,11.71,11.64,11.7,363700.0,10.182,10.2081,10.1471,10.1994,363700.0
2010-07-22 15:50:00,11.7,11.73,11.68,11.69,385000.0,10.1994,10.2255,10.182,10.1907,385000.0
2010-07-23 09:30:00,11.68,11.73,11.59,11.71,134700.0,10.182,10.2255,10.1035,10.2081,134700.0
2010-07-23 09:40:00,11.71,11.8,11.69,11.73,159800.0,10.2081,10.2866,10.1907,10.2255,159800.0
2010-07-23 09:50:00,11.73,11.74,11.65,11.65,159600.0,10.2255,10.2343,10.1558,10.1558,159600.0
2010-07-23 10:00:00,11.65,11.67,11.61,11.66,149600.0,10.1558,10.1732,10.1209,10.1645,149600.0
2010-07-23 10:10:00,11.65,11.69,11.61,11.62,176000.0,10.1558,10.1907,10.1209,10.1297,176000.0
2010-07-23 10:20:00,11.63,11.65,11.6,11.62,244800.0,10.1384,10.1558,10.1122,10.1297,244800.0
2010-07-23 10:30:00,11.63,11.71,11.63,11.7,244600.0,10.1384,10.2081,10.1384,10.1994,244600.0
2010-07-23 10:40:00,11.7,11.75,11.69,11.73,186700.0,10.1994,10.243,10.1907,10.2255,186700.0
2010-07-23 10:50:00,11.73,11.75,11.7,11.73,164500.0,10.2255,10.243,10.1994,10.2255,164500.0
2010-07-23 11:00:00,11.73,11.74,11.72,11.73,99000.0,10.2255,10.2343,10.2168,10.2255,99000.0
2010-07-23 11:10:00,11.73,11.74,11.71,11.73,112300.0,10.2255,10.2343,10.2081,10.2255,112300.0
2010-07-23 11:20:00,11.73,11.74,11.7,11.73,119600.0,10.2255,10.2343,10.1994,10.2255,119600.0
2010-07-23 11:30:00,11.74,11.79,11.73,11.79,121900.0,10.2343,10.2779,10.2255,10.2779,121900.0
2010-07-23 11:40:00,11.78,11.78,11.7,11.73,292000.0,10.2691,10.2691,10.1994,10.2255,292000.0
2010-07-23 11:50:00,11.73,11.76,11.7,11.73,145500.0,10.2255,10.2517,10.1994,10.2255,145500.0
2010-07-23 12:00:00,11.74,11.77,11.69,11.71,253600.0,10.2343,10.2604,10.1907,10.2081,253600.0
2010-07-23 12:10:00,11.71,11.72,11.66,11.71,155700.0,10.2081,10.2168,10.1645,10.2081,155700.0
2010-07-23 12:20:00,11.71,11.72,11.68,11.69,133700.0,10.2081,10.2168,10.182,10.1907,133700.0
2010-07-23 12:30:00,11.69,11.72,11.68,11.71,77400.0,10.1907,10.2168,10.182,10.2081,77400.0
2010-07-23 12:40:00,11.72,11.72,11.67,11.71,78200.0,10.2168,10.2168,10.1732,10.2081,78200.0
2010-07-23 12:50:00,11.71,11.75,11.69,11.75,71200.0,10.2081,10.243,10.1907,10.243,71200.0
2010-07-23 13:00:00,11.75,11.75,11.68,11.71,63500.0,10.243,10.243,10.182,10.2081,63500.0
2010-07-23 13:10:00,11.72,11.82,11.7,11.81,119100.0,10.2168,10.304,10.1994,10.2953,119100.0
2010-07-23 13:20:00,11.82,11.88,11.81,11.88,131400.0,10.304,10.3563,10.2953,10.3563,131400.0
2010-07-23 13:30:00,11.87,11.89,11.85,11.86,108700.0,10.3476,10.365,10.3302,10.3389,108700.0
2010-07-23 13:40:00,11.87,11.87,11.82,11.84,182100.0,10.3476,10.3476,10.304,10.3214,182100.0
2010-07-23 13:50:00,11.84,11.89,11.83,11.86,72400.0,10.3214,10.365,10.3127,10.3389,72400.0
2010-07-23 14:00:00,11.86,11.89,11.85,11.87,71700.0,10.3389,10.365,10.3302,10.3476,71700.0
2010-07-23 14:10:00,11.87,11.87,11.85,11.85,41100.0,10.3476,10.3476,10.3302,10.3302,41100.0
2010-07-23 14:20:00,11.85,11.86,11.83,11.84,94800.0,10.3302,10.3389,10.3127,10.3214,94800.0
2010-07-23 14:30:00,11.84,11.84,11.82,11.84,59400.0,10.3214,10.3214,10.304,10.3214,59400.0
2010-07-23 14:40:00,11.83,11.85,11.82,11.84,339600.0,10.3127,10.3302,10.304,10.3214,339600.0
2010-07-23 14:50:00,11.84,11.88,11.81,11.83,167600.0,10.3214,10.3563,10.2953,10.3127,167600.0
2010-07-23 15:00:00,11.83,11.85,11.81,11.84,92900.0,10.3127,10.3302,10.2953,10.3214,92900.0
2010-07-23 15:10:00,11.85,11.86,11.81,11.85,119800.0,10.3302,10.3389,10.2953,10.3302,119800.0
2010-07-23 15:20:00,11.85,11.87,11.82,11.85,98900.0,10.3302,10.3476,10.304,10.3302,98900.0
2010-07-23 15:30:00,11.85,11.87,11.82,11.84,180300.0,10.3302,10.3476,10.304,10.3214,180300.0
2010-07-23 15:40:00,11.84,11.86,11.79,11.84,372400.0,10.3214,10.3389,10.2779,10.3214,372400.0
2010-07-23 15:50:00,11.84,11.87,11.78,11.83,1773100.0,10.3214,10.3476,10.2691,10.3127,1773100.0
2010-07-26 09:30:00,11.92,11.92,11.82,11.84,105800.0,10.3912,10.3912,10.304,10.3214,105800.0
2010-07-26 09:40:00,11.83,11.86,11.79,11.86,104700.0,10.3127,10.3389,10.2779,10.3389,104700.0
2010-07-26 09:50:00,11.85,11.99,11.83,11.99,261300.0,10.3302,10.4522,10.3127,10.4522,261300.0
2010-07-26 10:00:00,11.99,12.1,11.98,12.09,703400.0,10.4522,10.5481,10.4435,10.5394,703400.0
2010-07-26 10:10:00,12.1,12.1,12.04,12.06,137400.0,10.5481,10.5481,10.4958,10.5132,137400.0
2010-07-26 10:20:00,12.05,12.06,12.0,12.01,307900.0,10.5045,10.5132,10.4609,10.4696,307900.0
2010-07-26 10:30:00,12.02,12.05,11.99,12.05,206500.0,10.4784,10.5045,10.4522,10.5045,206500.0
2010-07-26 10:40:00,12.05,12.06,11.99,12.01,217100.0,10.5045,10.5132,10.4522,10.4696,217100.0
2010-07-26 10:50:00,12.01,12.02,11.97,12.01,224100.0,10.4696,10.4784,10.4348,10.4696,224100.0
2010-07-26 11:00:00,12.01,12.01,11.95,11.96,70800.0,10.4696,10.4696,10.4173,10.4261,70800.0
2010-07-26 11:10:00,11.96,11.99,11.96,11.98,209900.0,10.4261,10.4522,10.4261,10.4435,209900.0
2010-07-26 11:20:00,11.98,12.01,11.97,11.99,87100.0,10.4435,10.4696,10.4348,10.4522,87100.0
2010-07-26 11:30:00,11.99,12.02,11.99,12.0,77400.0,10.4522,10.4784,10.4522,10.4609,77400.0
2010-07-26 11:40:00,12.0,12.03,11.99,12.02,75200.0,10.4609,10.4871,10.4522,10.4784,75200.0
2010-07-26 11:50:00,12.01,12.05,11.99,12.04,155000.0,10.4696,10.5045,10.4522,10.4958,155000.0
2010-07-26 12:00:00,12.04,12.1,12.04,12.1,413200.0,10.4958,10.5481,10.4958,10.5481,413200.0
2010-07-26 12:10:00,12.09,12.1,12.05,12.09,130100.0,10.5394,10.5481,10.5045,10.5394,130100.0
2010-07-26 12:20:00,12.09,12.11,12.08,12.1,137200.0,10.5394,10.5568,10.5307,10.5481,137200.0
2010-07-26 12:30:00,12.1,12.11,12.06,12.07,63900.0,10.5481,10.5568,10.5132,10.5219,63900.0
2010-07-26 12:40:00,12.06,12.07,12.04,12.05,77500.0,10.5132,10.5219,10.4958,10.5045,77500.0
2010-07-26 12:50:00,12.05,12.07,12.05,12.07,77000.0,10.5045,10.5219,10.5045,10.5219,77000.0
2010-07-26 13:00:00,12.07,12.08,12.05,12.05,128800.0,10.5219,10.5307,10.5045,10.5045,128800.0
2010-07-26 13:10:00,12.06,12.07,12.05,12.07,167500.0,10.5132,10.5219,10.5045,10.5219,167500.0
2010-07-26 13:20:00,12.06,12.07,12.04,12.07,91400.0,10.5132,10.5219,10.4958,10.5219,91400.0
2010-07-26 13:30:00,12.06,12.07,12.05,12.05,157300.0,10.5132,10.5219,10.5045,10.5045,157300.0
2010-07-26 13:40:00,12.06,12.08,12.04,12.05,114100.0,10.5132,10.5307,10.4958,10.5045,114100.0
2010-07-26 13:50:00,12.05,12.07,12.04,12.05,236200.0,10.5045,10.5219,10.4958,10.5045,236200.0
2010-07-26 14:00:00,12.05,12.06,12.03,12.03,267700.0,10.5045,10.5132,10.4871,10.4871,267700.0
2010-07-26 14:10:00,12.03,12.04,12.02,12.04,125100.0,10.4871,10.4958,10.4784,10.4958,125100.0
2010-07-26 14:20:00,12.04,12.04,12.01,12.02,77800.0,10.4958,10.4958,10.4696,10.4784,77800.0
2010-07-26 14:30:00,12.01,12.02,11.98,12.0,199100.0,10.4696,10.4784,10.4435,10.4609,199100.0
2010-07-26 14:40:00,12.0,12.03,12.0,12.03,87100.0,10.4609,10.4871,10.4609,10.4871,87100.0
2010-07-26 14:50:00,12.02,12.05,12.0,12.05,343600.0,10.4784,10.5045,10.4609,10.5045,343600.0
2010-07-26 15:00:00,12.05,12.06,12.03,12.04,264000.0,10.5045,10.5132,10.4871,10.4958,264000.0
2010-07-26 15:10:00,12.04,12.08,12.04,12.06,262700.0,10.4958,10.5307,10.4958,10.5132,262700.0
2010-07-26 15:20:00,12.06,12.09,12.05,12.08,373900.0,10.5132,10.5394,10.5045,10.5307,373900.0
2010-07-26 15:30:00,12.08,12.09,12.05,12.09,255700.0,10.5307,10.5394,10.5045,10.5394,255700.0
2010-07-26 15:40:00,12.09,12.09,12.06,12.07,694100.0,10.5394,10.5394,10.5132,10.5219,694100.0
2010-07-26 15:50:00,12.08,12.1,12.05,12.07,781600.0,10.5307,10.5481,10.5045,10.5219,781600.0
2010-07-27 09:30:00,12.14,12.15,12.07,12.14,169300.0,10.583,10.5917,10.5219,10.583,169300.0
2010-07-27 09:40:00,12.13,12.18,12.12,12.14,215700.0,10.5742,10.6178,10.5655,10.583,215700.0
2010-07-27 09:50:00,12.14,12.16,12.11,12.14,172800.0,10.583,10.6004,10.5568,10.583,172800.0
2010-07-27 10:00:00,12.14,12.19,12.09,12.09,176900.0,10.583,10.6266,10.5394,10.5394,176900.0
2010-07-27 10:10:00,12.1,12.12,12.07,12.12,183900.0,10.5481,10.5655,10.5219,10.5655,183900.0
2010-07-27 10:20:00,12.11,12.19,12.11,12.19,170800.0,10.5568,10.6266,10.5568,10.6266,170800.0
2010-07-27 10:30:00,12.19,12.2,12.14,12.15,131200.0,10.6266,10.6353,10.583,10.5917,131200.0
2010-07-27 10:40:00,12.15,12.17,12.12,12.15,119000.0,10.5917,10.6091,10.5655,10.5917,119000.0
2010-07-27 10:50:00,12.14,12.19,12.14,12.17,171700.0,10.583,10.6266,10.583,10.6091,171700.0
2010-07-27 11:00:00,12.18,12.18,12.14,12.15,151900.0,10.6178,10.6178,10.583,10.5917,151900.0
2010-07-27 11:10:00,12.15,12.15,12.11,12.12,200300.0,10.5917,10.5917,10.5568,10.5655,200300.0
2010-07-27 11:20:00,12.11,12.13,12.1,12.12,220100.0,10.5568,10.5742,10.5481,10.5655,220100.0
2010-07-27 11:30:00,12.13,12.18,12.12,12.18,230000.0,10.5742,10.6178,10.5655,10.6178,230000.0
2010-07-27 11:40:00,12.18,12.18,12.11,12.11,119400.0,10.6178,10.6178,10.5568,10.5568,119400.0
2010-07-27 11:50:00,12.12,12.13,12.11,12.12,183500.0,10.5655,10.5742,10.5568,10.5655,183500.0
2010-07-27 12:00:00,12.12,12.12,12.09,12.09,84600.0,10.5655,10.5655,10.5394,10.5394,84600.0
2010-07-27 12:10:00,12.09,12.13,12.09,12.12,114700.0,10.5394,10.5742,10.5394,10.5655,114700.0
2010-07-27 12:20:00,12.11,12.15,12.09,12.13,556500.0,10.5568,10.5917,10.5394,10.5742,556500.0
2010-07-27 12:30:00,12.12,12.14,12.11,12.14,358300.0,10.5655,10.583,10.5568,10.583,358300.0
2010-07-27 12:40:00,12.14,12.14,12.07,12.08,52900.0,10.583,10.583,10.5219,10.5307,52900.0
2010-07-27 12:50:00,12.09,12.09,12.06,12.06,119900.0,10.5394,10.5394,10.5132,10.5132,119900.0
2010-07-27 13:00:00,12.06,12.09,12.05,12.07,50000.0,10.5132,10.5394,10.5045,10.5219,50000.0
2010-07-27 13:10:00,12.08,12.08,12.03,12.03,45400.0,10.5307,10.5307,10.4871,10.4871,45400.0
2010-07-27 13:20:00,12.03,12.03,11.98,11.98,43600.0,10.4871,10.4871,10.4435,10.4435,43600.0
2010-07-27 13:30:00,11.98,12.0,11.97,11.99,51200.0,10.4435,10.4609,10.4348,10.4522,51200.0
2010-07-27 13:40:00,11.99,12.03,11.97,12.02,99700.0,10.4522,10.4871,10.4348,10.4784,99700.0
2010-07-27 13:50:00,12.02,12.03,11.98,11.98,78100.0,10.4784,10.4871,10.4435,10.4435,78100.0
2010-07-27 14:00:00,11.98,11.99,11.95,11.97,93600.0,10.4435,10.4522,10.4173,10.4348,93600.0
2010-07-27 14:10:00,11.98,12.0,11.94,12.0,110400.0,10.4435,10.4609,10.4086,10.4609,110400.0
2010-07-27 14:20:00,11.99,12.0,11.96,11.96,87000.0,10.4522,10.4609,10.4261,10.4261,87000.0
2010-07-27 14:30:00,11.97,12.01,11.96,12.0,119600.0,10.4348,10.4696,10.4261,10.4609,119600.0
2010-07-27 14:40:00,12.0,12.02,12.0,12.02,93000.0,10.4609,10.4784,10.4609,10.4784,93000.0
2010-07-27 14:50:00,12.01,12.02,12.0,12.02,78800.0,10.4696,10.4784,10.4609,10.4784,78800.0
2010-07-27 15:00:00,12.02,12.07,12.01,12.06,160000.0,10.4784,10.5219,10.4696,10.5132,160000.0
2010-07-27 15:10:00,12.06,12.07,12.03,12.06,105600.0,10.5132,10.5219,10.4871,10.5132,105600.0
2010-07-27 15:20:00,12.06,12.08,12.05,12.06,126500.0,10.5132,10.5307,10.5045,10.5132,126500.0
2010-07-27 15:30:00,12.06,12.06,12.01,12.01,132200.0,10.5132,10.5132,10.4696,10.4696,132200.0
2010-07-27 15:40:00,12.01,12.03,11.98,12.0,167400.0,10.4696,10.4871,10.4435,10.4609,167400.0
2010-07-27 15:50:00,11.99,12.01,11.97,12.01,377000.0,10.4522,10.4696,10.4348,10.4696,377000.0
2010-07-28 09:30:00,12.0,12.07,11.95,12.04,113500.0,10.4609,10.5219,10.4173,10.4958,113500.0
2010-07-28 09:40:00,12.04,12.07,12.0,12.05,73100.0,10.4958,10.5219,10.4609,10.5045,73100.0
2010-07-28 09:50:00,12.05,12.09,12.03,12.07,60900.0,10.5045,10.5394,10.4871,10.5219,60900.0
2010-07-28 10:00:00,12.07,12.1,12.06,12.06,112500.0,10.5219,10.5481,10.5132,10.5132,112500.0
2010-07-28 10:10:00,12.06,12.06,11.98,12.01,76300.0,10.5132,10.5132,10.4435,10.4696,76300.0
2010-07-28 10:20:00,12.01,12.05,11.99,12.03,179300.0,10.4696,10.5045,10.4522,10.4871,179300.0
2010-07-28 10:30:00,12.02,12.07,12.0,12.06,138900.0,10.4784,10.5219,10.4609,10.5132,138900.0
2010-07-28 10:40:00,12.06,12.08,12.05,12.06,83200.0,10.5132,10.5307,10.5045,10.5132,83200.0
2010-07-28 10:50:00,12.05,12.11,12.04,12.1,103000.0,10.5045,10.5568,10.4958,10.5481,103000.0
2010-07-28 11:00:00,12.1,12.11,12.06,12.06,81200.0,10.5481,10.5568,10.5132,10.5132,81200.0
2010-07-28 11:10:00,12.06,12.11,12.06,12.07,100700.0,10.5132,10.5568,10.5132,10.5219,100700.0
2010-07-28 11:20:00,12.06,12.12,12.05,12.11,140600.0,10.5132,10.5655,10.5045,10.5568,140600.0
2010-07-28 11:30:00,12.12,12.14,12.11,12.14,96400.0,10.5655,10.583,10.5568,10.583,96400.0
2010-07-28 11:40:00,12.14,12.14,12.06,12.06,100500.0,10.583,10.583,10.5132,10.5132,100500.0
2010-07-28 11:50:00,12.06,12.07,12.04,12.05,70700.0,10.5132,10.5219,10.4958,10.5045,70700.0
2010-07-28 12:00:00,12.05,12.07,12.05,12.07,70900.0,10.5045,10.5219,10.5045,10.5219,70900.0
2010-07-28 12:10:00,12.06,12.08,12.05,12.07,65300.0,10.5132,10.5307,10.5045,10.5219,65300.0
2010-07-28 12:20:00,12.06,12.09,12.06,12.09,57800.0,10.5132,10.5394,10.5132,10.5394,57800.0
2010-07-28 12:30:00,12.09,12.13,12.08,12.12,84900.0,10.5394,10.5742,10.5307,10.5655,84900.0
2010-07-28 12:40:00,12.12,12.13,12.09,12.09,87300.0,10.5655,10.5742,10.5394,10.5394,87300.0
2010-07-28 12:50:00,12.09,12.12,12.08,12.12,32000.0,10.5394,10.5655,10.5307,10.5655,32000.0
2010-07-28 13:00:00,12.11,12.12,12.05,12.07,62300.0,10.5568,10.5655,10.5045,10.5219,62300.0
2010-07-28 13:10:00,12.07,12.08,12.05,12.07,28000.0,10.5219,10.5307,10.5045,10.5219,28000.0
2010-07-28 13:20:00,12.06,12.06,12.03,12.03,51400.0,10.5132,10.5132,10.4871,10.4871,51400.0
2010-07-28 13:30:00,12.04,12.08,12.03,12.07,35900.0,10.4958,10.5307,10.4871,10.5219,35900.0
2010-07-28 13:40:00,12.06,12.06,12.04,12.06,49500.0,10.5132,10.5132,10.4958,10.5132,49500.0
2010-07-28 13:50:00,12.06,12.07,12.04,12.05,42800.0,10.5132,10.5219,10.4958,10.5045,42800.0
2010-07-28 14:00:00,12.04,12.06,12.02,12.06,79100.0,10.4958,10.5132,10.4784,10.5132,79100.0
2010-07-28 14:10:00,12.05,12.05,11.97,11.97,107200.0,10.5045,10.5045,10.4348,10.4348,107200.0
2010-07-28 14:20:00,11.98,12.02,11.97,12.02,147800.0,10.4435,10.4784,10.4348,10.4784,147800.0
2010-07-28 14:30:00,12.02,12.03,11.99,11.99,52500.0,10.4784,10.4871,10.4522,10.4522,52500.0
2010-07-28 14:40:00,11.99,12.0,11.98,11.98,61900.0,10.4522,10.4609,10.4435,10.4435,61900.0
2010-07-28 14:50:00,11.99,12.0,11.96,11.98,64300.0,10.4522,10.4609,10.4261,10.4435,64300.0
2010-07-28 15:00:00,11.99,11.99,11.93,11.93,73000.0,10.4522,10.4522,10.3999,10.3999,73000.0
2010-07-28 15:10:00,11.93,11.94,11.92,11.93,77700.0,10.3999,10.4086,10.3912,10.3999,77700.0
2010-07-28 15:20:00,11.93,11.99,11.91,11.98,312100.0,10.3999,10.4522,10.3825,10.4435,312100.0
2010-07-28 15:30:00,11.99,12.03,11.98,11.99,259700.0,10.4522,10.4871,10.4435,10.4522,259700.0
2010-07-28 15:40:00,11.98,12.03,11.97,12.02,497900.0,10.4435,10.4871,10.4348,10.4784,497900.0
2010-07-28 15:50:00,12.01,12.04,12.0,12.02,413800.0,10.4696,10.4958,10.4609,10.4784,413800.0
2010-07-29 09:30:00,12.35,12.39,12.19,12.19,321600.0,10.766,10.8009,10.6266,10.6266,321600.0
2010-07-29 09:40:00,12.19,12.28,12.16,12.23,203500.0,10.6266,10.705,10.6004,10.6614,203500.0
2010-07-29 09:50:00,12.24,12.27,12.2,12.2,104300.0,10.6701,10.6963,10.6353,10.6353,104300.0
2010-07-29 10:00:00,12.2,12.21,12.08,12.12,134700.0,10.6353,10.644,10.5307,10.5655,134700.0
2010-07-29 10:10:00,12.13,12.18,12.13,12.16,48500.0,10.5742,10.6178,10.5742,10.6004,48500.0
2010-07-29 10:20:00,12.16,12.16,12.04,12.07,145100.0,10.6004,10.6004,10.4958,10.5219,145100.0
2010-07-29 10:30:00,12.08,12.13,12.07,12.08,84600.0,10.5307,10.5742,10.5219,10.5307,84600.0
2010-07-29 10:40:00,12.08,12.13,12.05,12.13,74700.0,10.5307,10.5742,10.5045,10.5742,74700.0
2010-07-29 10:50:00,12.14,12.18,12.13,12.15,65700.0,10.583,10.6178,10.5742,10.5917,65700.0
2010-07-29 11:00:00,12.15,12.15,12.09,12.11,89900.0,10.5917,10.5917,10.5394,10.5568,89900.0
2010-07-29 11:10:00,12.1,12.11,12.02,12.03,69600.0,10.5481,10.5568,10.4784,10.4871,69600.0
2010-07-29 11:20:00,12.03,12.04,11.98,11.99,200500.0,10.4871,10.4958,10.4435,10.4522,200500.0
2010-07-29 11:30:00,11.99,11.99,11.93,11.96,138800.0,10.4522,10.4522,10.3999,10.4261,138800.0
2010-07-29 11:40:00,11.96,11.97,11.94,11.97,100400.0,10.4261,10.4348,10.4086,10.4348,100400.0
2010-07-29 11:50:00,11.97,11.99,11.92,11.93,111900.0,10.4348,10.4522,10.3912,10.3999,111900.0
2010-07-29 12:00:00,11.92,11.92,11.81,11.86,412000.0,10.3912,10.3912,10.2953,10.3389,412000.0
2010-07-29 12:10:00,11.86,11.92,11.85,11.92,52200.0,10.3389,10.3912,10.3302,10.3912,52200.0
2010-07-29 12:20:00,11.92,11.92,11.87,11.88,50800.0,10.3912,10.3912,10.3476,10.3563,50800.0
2010-07-29 12:30:00,11.88,11.91,11.86,11.88,72500.0,10.3563,10.3825,10.3389,10.3563,72500.0
2010-07-29 12:40:00,11.87,11.89,11.85,11.86,70200.0,10.3476,10.365,10.3302,10.3389,70200.0
2010-07-29 12:50:00,11.86,11.92,11.85,11.92,71400.0,10.3389,10.3912,10.3302,10.3912,71400.0
2010-07-29 13:00:00,11.92,11.93,11.89,11.91,57500.0,10.3912,10.3999,10.365,10.3825,57500.0
2010-07-29 13:10:00,11.91,11.95,11.9,11.95,50400.0,10.3825,10.4173,10.3737,10.4173,50400.0
2010-07-29 13:20:00,11.95,12.0,11.93,12.0,108100.0,10.4173,10.4609,10.3999,10.4609,108100.0
2010-07-29 13:30:00,12.0,12.02,11.98,12.02,86900.0,10.4609,10.4784,10.4435,10.4784,86900.0
2010-07-29 13:40:00,12.01,12.04,12.0,12.03,35000.0,10.4696,10.4958,10.4609,10.4871,35000.0
2010-07-29 13:50:00,12.03,12.03,11.99,11.99,51500.0,10.4871,10.4871,10.4522,10.4522,51500.0
2010-07-29 14:00:00,11.99,12.0,11.93,11.94,67200.0,10.4522,10.4609,10.3999,10.4086,67200.0
2010-07-29 14:10:00,11.94,11.98,11.92,11.96,67800.0,10.4086,10.4435,10.3912,10.4261,67800.0
2010-07-29 14:20:00,11.96,12.0,11.95,12.0,54000.0,10.4261,10.4609,10.4173,10.4609,54000.0
2010-07-29 14:30:00,11.99,12.01,11.95,11.99,93000.0,10.4522,10.4696,10.4173,10.4522,93000.0
2010-07-29 14:40:00,12.0,12.02,11.97,12.0,78800.0,10.4609,10.4784,10.4348,10.4609,78800.0
2010-07-29 14:50:00,12.01,12.02,11.96,12.0,228000.0,10.4696,10.4784,10.4261,10.4609,228000.0
2010-07-29 15:00:00,12.0,12.01,11.98,12.0,124600.0,10.4609,10.4696,10.4435,10.4609,124600.0
2010-07-29 15:10:00,12.01,12.04,12.0,12.02,128500.0,10.4696,10.4958,10.4609,10.4784,128500.0
2010-07-29 15:20:00,12.02,12.13,12.01,12.1,419600.0,10.4784,10.5742,10.4696,10.5481,419600.0
2010-07-29 15:30:00,12.09,12.1,12.04,12.06,213300.0,10.5394,10.5481,10.4958,10.5132,213300.0
2010-07-29 15:40:00,12.06,12.06,12.0,12.01,261200.0,10.5132,10.5132,10.4609,10.4696,261200.0
2010-07-29 15:50:00,12.01,12.05,12.0,12.01,767800.0,10.4696,10.5045,10.4609,10.4696,767800.0
2010-07-30 09:30:00,11.79,11.91,11.72,11.82,142200.0,10.2779,10.3825,10.2168,10.304,142200.0
2010-07-30 09:40:00,11.82,11.91,11.82,11.86,133900.0,10.304,10.3825,10.304,10.3389,133900.0
2010-07-30 09:50:00,11.87,11.9,11.81,11.88,352100.0,10.3476,10.3737,10.2953,10.3563,352100.0
2010-07-30 10:00:00,11.89,12.06,11.88,12.04,251800.0,10.365,10.5132,10.3563,10.4958,251800.0
2010-07-30 10:10:00,12.03,12.04,11.96,11.97,119000.0,10.4871,10.4958,10.4261,10.4348,119000.0
2010-07-30 10:20:00,11.96,11.99,11.93,11.96,117300.0,10.4261,10.4522,10.3999,10.4261,117300.0
2010-07-30 10:30:00,11.96,12.04,11.96,12.01,116500.0,10.4261,10.4958,10.4261,10.4696,116500.0
2010-07-30 10:40:00,12.01,12.08,12.01,12.05,172100.0,10.4696,10.5307,10.4696,10.5045,172100.0
2010-07-30 10:50:00,12.05,12.06,11.99,12.03,116100.0,10.5045,10.5132,10.4522,10.4871,116100.0
2010-07-30 11:00:00,12.03,12.03,11.97,11.99,98300.0,10.4871,10.4871,10.4348,10.4522,98300.0
2010-07-30 11:10:00,11.99,11.99,11.91,11.93,78100.0,10.4522,10.4522,10.3825,10.3999,78100.0
2010-07-30 11:20:00,11.93,11.93,11.89,11.9,93300.0,10.3999,10.3999,10.365,10.3737,93300.0
2010-07-30 11:30:00,11.9,11.94,11.9,11.94,117500.0,10.3737,10.4086,10.3737,10.4086,117500.0
2010-07-30 11:40:00,11.94,11.97,11.93,11.94,101200.0,10.4086,10.4348,10.3999,10.4086,101200.0
2010-07-30 11:50:00,11.94,11.98,11.93,11.97,88800.0,10.4086,10.4435,10.3999,10.4348,88800.0
2010-07-30 12:00:00,11.98,11.99,11.97,11.99,76600.0,10.4435,10.4522,10.4348,10.4522,76600.0
2010-07-30 12:10:00,11.99,11.99,11.95,11.97,68900.0,10.4522,10.4522,10.4173,10.4348,68900.0
2010-07-30 12:20:00,11.97,11.99,11.97,11.99,45300.0,10.4348,10.4522,10.4348,10.4522,45300.0
2010-07-30 12:30:00,11.99,11.99,11.97,11.98,59000.0,10.4522,10.4522,10.4348,10.4435,59000.0
2010-07-30 12:40:00,11.98,11.99,11.96,11.96,58900.0,10.4435,10.4522,10.4261,10.4261,58900.0
2010-07-30 12:50:00,11.97,11.97,11.93,11.95,71400.0,10.4348,10.4348,10.3999,10.4173,71400.0
2010-07-30 13:00:00,11.95,11.97,11.94,11.96,45000.0,10.4173,10.4348,10.4086,10.4261,45000.0
2010-07-30 13:10:00,11.96,11.96,11.89,11.9,83600.0,10.4261,10.4261,10.365,10.3737,83600.0
2010-07-30 13:20:00,11.9,11.92,11.88,11.9,53400.0,10.3737,10.3912,10.3563,10.3737,53400.0
2010-07-30 13:30:00,11.91,11.92,11.88,11.9,50200.0,10.3825,10.3912,10.3563,10.3737,50200.0
2010-07-30 13:40:00,11.9,11.92,11.89,11.9,42800.0,10.3737,10.3912,10.365,10.3737,42800.0
2010-07-30 13:50:00,11.91,11.92,11.86,11.87,63400.0,10.3825,10.3912,10.3389,10.3476,63400.0
2010-07-30 14:00:00,11.88,11.94,11.87,11.94,137500.0,10.3563,10.4086,10.3476,10.4086,137500.0
2010-07-30 14:10:00,11.93,12.01,11.93,11.99,173400.0,10.3999,10.4696,10.3999,10.4522,173400.0
2010-07-30 14:20:00,12.0,12.01,11.98,12.0,58300.0,10.4609,10.4696,10.4435,10.4609,58300.0
2010-07-30 14:30:00,12.0,12.0,11.98,11.98,53800.0,10.4609,10.4609,10.4435,10.4435,53800.0
2010-07-30 14:40:00,11.98,12.02,11.98,12.01,70100.0,10.4435,10.4784,10.4435,10.4696,70100.0
2010-07-30 14:50:00,12.01,12.05,12.0,12.01,114300.0,10.4696,10.5045,10.4609,10.4696,114300.0
2010-07-30 15:00:00,12.02,12.05,12.0,12.05,102200.0,10.4784,10.5045,10.4609,10.5045,102200.0
2010-07-30 15:10:00,12.04,12.09,12.04,12.07,124600.0,10.4958,10.5394,10.4958,10.5219,124600.0
2010-07-30 15:20:00,12.07,12.12,12.07,12.1,177200.0,10.5219,10.5655,10.5219,10.5481,177200.0
2010-07-30 15:30:00,12.1,12.11,12.06,12.06,186400.0,10.5481,10.5568,10.5132,10.5132,186400.0
2010-07-30 15:40:00,12.07,12.09,12.04,12.06,192100.0,10.5219,10.5394,10.4958,10.5132,192100.0
2010-07-30 15:50:00,12.06,12.09,12.05,12.06,378600.0,10.5132,10.5394,10.5045,10.5132,378600.0
2010-08-02 09:30:00,12.14,12.23,12.08,12.1,137600.0,10.583,10.6614,10.5307,10.5481,137600.0
2010-08-02 09:40:00,12.09,12.14,12.06,12.14,90300.0,10.5394,10.583,10.5132,10.583,90300.0
2010-08-02 09:50:00,12.14,12.2,12.13,12.2,78700.0,10.583,10.6353,10.5742,10.6353,78700.0
2010-08-02 10:00:00,12.19,12.25,12.18,12.25,183400.0,10.6266,10.6789,10.6178,10.6789,183400.0
2010-08-02 10:10:00,12.23,12.28,12.23,12.25,90900.0,10.6614,10.705,10.6614,10.6789,90900.0
2010-08-02 10:20:00,12.25,12.25,12.21,12.23,50800.0,10.6789,10.6789,10.644,10.6614,50800.0
2010-08-02 10:30:00,12.23,12.24,12.22,12.23,40800.0,10.6614,10.6701,10.6527,10.6614,40800.0
2010-08-02 10:40:00,12.23,12.25,12.22,12.23,141100.0,10.6614,10.6789,10.6527,10.6614,141100.0
2010-08-02 10:50:00,12.23,12.26,12.23,12.26,33100.0,10.6614,10.6876,10.6614,10.6876,33100.0
2010-08-02 11:00:00,12.26,12.27,12.25,12.26,65800.0,10.6876,10.6963,10.6789,10.6876,65800.0
2010-08-02 11:10:00,12.26,12.26,12.22,12.24,119900.0,10.6876,10.6876,10.6527,10.6701,119900.0
2010-08-02 11:20:00,12.24,12.27,12.23,12.25,50500.0,10.6701,10.6963,10.6614,10.6789,50500.0
2010-08-02 11:30:00,12.26,12.3,12.26,12.28,58000.0,10.6876,10.7224,10.6876,10.705,58000.0
2010-08-02 11:40:00,12.28,12.3,12.27,12.3,53800.0,10.705,10.7224,10.6963,10.7224,53800.0
2010-08-02 11:50:00,12.3,12.3,12.21,12.21,278600.0,10.7224,10.7224,10.644,10.644,278600.0
2010-08-02 12:00:00,12.22,12.22,12.19,12.21,62600.0,10.6527,10.6527,10.6266,10.644,62600.0
2010-08-02 12:10:00,12.21,12.21,12.19,12.2,34500.0,10.644,10.644,10.6266,10.6353,34500.0
2010-08-02 12:20:00,12.2,12.21,12.19,12.19,52900.0,10.6353,10.644,10.6266,10.6266,52900.0
2010-08-02 12:30:00,12.19,12.19,12.17,12.18,68800.0,10.6266,10.6266,10.6091,10.6178,68800.0
2010-08-02 12:40:00,12.18,12.2,12.17,12.17,38000.0,10.6178,10.6353,10.6091,10.6091,38000.0
2010-08-02 12:50:00,12.17,12.21,12.16,12.18,60700.0,10.6091,10.644,10.6004,10.6178,60700.0
2010-08-02 13:00:00,12.18,12.21,12.18,12.2,63900.0,10.6178,10.644,10.6178,10.6353,63900.0
2010-08-02 13:10:00,12.19,12.22,12.19,12.21,30500.0,10.6266,10.6527,10.6266,10.644,30500.0
2010-08-02 13:20:00,12.21,12.24,12.21,12.23,59700.0,10.644,10.6701,10.644,10.6614,59700.0
2010-08-02 13:30:00,12.23,12.24,12.21,12.23,61600.0,10.6614,10.6701,10.644,10.6614,61600.0
2010-08-02 13:40:00,12.22,12.26,12.22,12.26,374700.0,10.6527,10.6876,10.6527,10.6876,374700.0
2010-08-02 13:50:00,12.25,12.27,12.25,12.26,47200.0,10.6789,10.6963,10.6789,10.6876,47200.0
2010-08-02 14:00:00,12.26,12.27,12.24,12.25,47700.0,10.6876,10.6963,10.6701,10.6789,47700.0
2010-08-02 14:10:00,12.24,12.29,12.24,12.26,96200.0,10.6701,10.7137,10.6701,10.6876,96200.0
2010-08-02 14:20:00,12.26,12.28,12.25,12.28,65900.0,10.6876,10.705,10.6789,10.705,65900.0
2010-08-02 14:30:00,12.27,12.3,12.27,12.3,139000.0,10.6963,10.7224,10.6963,10.7224,139000.0
2010-08-02 14:40:00,12.29,12.3,12.27,12.29,76700.0,10.7137,10.7224,10.6963,10.7137,76700.0
2010-08-02 14:50:00,12.28,12.3,12.28,12.3,79100.0,10.705,10.7224,10.705,10.7224,79100.0
2010-08-02 15:00:00,12.3,12.3,12.26,12.27,63600.0,10.7224,10.7224,10.6876,10.6963,63600.0
2010-08-02 15:10:00,12.27,12.3,12.26,12.28,365000.0,10.6963,10.7224,10.6876,10.705,365000.0
2010-08-02 15:20:00,12.29,12.3,12.28,12.3,75400.0,10.7137,10.7224,10.705,10.7224,75400.0
2010-08-02 15:30:00,12.29,12.32,12.28,12.28,170300.0,10.7137,10.7399,10.705,10.705,170300.0
2010-08-02 15:40:00,12.28,12.31,12.26,12.28,200900.0,10.705,10.7312,10.6876,10.705,200900.0
2010-08-02 15:50:00,12.28,12.31,12.27,12.31,515800.0,10.705,10.7312,10.6963,10.7312,515800.0
2010-08-03 09:30:00,12.25,12.28,12.13,12.17,96200.0,10.6789,10.705,10.5742,10.6091,96200.0
2010-08-03 09:40:00,12.17,12.18,12.09,12.11,102500.0,10.6091,10.6178,10.5394,10.5568,102500.0
2010-08-03 09:50:00,12.12,12.12,12.06,12.06,99200.0,10.5655,10.5655,10.5132,10.5132,99200.0
2010-08-03 10:00:00,12.06,12.06,12.0,12.0,181600.0,10.5132,10.5132,10.4609,10.4609,181600.0
2010-08-03 10:10:00,12.0,12.01,11.97,11.99,147000.0,10.4609,10.4696,10.4348,10.4522,147000.0
2010-08-03 10:20:00,12.0,12.03,11.98,11.99,111400.0,10.4609,10.4871,10.4435,10.4522,111400.0
2010-08-03 10:30:00,11.99,12.05,11.99,12.05,88600.0,10.4522,10.5045,10.4522,10.5045,88600.0
2010-08-03 10:40:00,12.05,12.11,12.04,12.1,119300.0,10.5045,10.5568,10.4958,10.5481,119300.0
2010-08-03 10:50:00,12.1,12.1,12.08,12.1,56800.0,10.5481,10.5481,10.5307,10.5481,56800.0
2010-08-03 11:00:00,12.1,12.11,12.08,12.08,67900.0,10.5481,10.5568,10.5307,10.5307,67900.0
2010-08-03 11:10:00,12.08,12.09,12.05,12.06,133800.0,10.5307,10.5394,10.5045,10.5132,133800.0
2010-08-03 11:20:00,12.06,12.06,12.02,12.03,98000.0,10.5132,10.5132,10.4784,10.4871,98000.0
2010-08-03 11:30:00,12.03,12.07,12.03,12.06,197800.0,10.4871,10.5219,10.4871,10.5132,197800.0
2010-08-03 11:40:00,12.07,12.07,12.0,12.01,230700.0,10.5219,10.5219,10.4609,10.4696,230700.0
2010-08-03 11:50:00,12.0,12.02,12.0,12.0,70800.0,10.4609,10.4784,10.4609,10.4609,70800.0
2010-08-03 12:00:00,12.01,12.01,12.0,12.01,22900.0,10.4696,10.4696,10.4609,10.4696,22900.0
2010-08-03 12:10:00,12.01,12.01,12.0,12.0,27000.0,10.4696,10.4696,10.4609,10.4609,27000.0
2010-08-03 12:20:00,12.01,12.02,11.99,12.0,392300.0,10.4696,10.4784,10.4522,10.4609,392300.0
2010-08-03 12:30:00,12.0,12.03,11.99,12.03,57500.0,10.4609,10.4871,10.4522,10.4871,57500.0
2010-08-03 12:40:00,12.03,12.03,12.02,12.03,28600.0,10.4871,10.4871,10.4784,10.4871,28600.0
2010-08-03 12:50:00,12.03,12.03,12.02,12.03,24700.0,10.4871,10.4871,10.4784,10.4871,24700.0
2010-08-03 13:00:00,12.03,12.03,12.01,12.01,54200.0,10.4871,10.4871,10.4696,10.4696,54200.0
2010-08-03 13:10:00,12.01,12.03,12.0,12.03,69600.0,10.4696,10.4871,10.4609,10.4871,69600.0
2010-08-03 13:20:00,12.03,12.04,12.02,12.03,45400.0,10.4871,10.4958,10.4784,10.4871,45400.0
2010-08-03 13:30:00,12.04,12.05,12.03,12.05,44000.0,10.4958,10.5045,10.4871,10.5045,44000.0
2010-08-03 13:40:00,12.05,12.06,12.04,12.05,27100.0,10.5045,10.5132,10.4958,10.5045,27100.0
2010-08-03 13:50:00,12.06,12.06,12.05,12.05,26500.0,10.5132,10.5132,10.5045,10.5045,26500.0
2010-08-03 14:00:00,12.06,12.09,12.05,12.08,127200.0,10.5132,10.5394,10.5045,10.5307,127200.0
2010-08-03 14:10:00,12.09,12.1,12.08,12.1,48200.0,10.5394,10.5481,10.5307,10.5481,48200.0
2010-08-03 14:20:00,12.1,12.1,12.09,12.09,67000.0,10.5481,10.5481,10.5394,10.5394,67000.0
2010-08-03 14:30:00,12.1,12.1,12.07,12.08,107300.0,10.5481,10.5481,10.5219,10.5307,107300.0
2010-08-03 14:40:00,12.07,12.08,12.04,12.05,74600.0,10.5219,10.5307,10.4958,10.5045,74600.0
2010-08-03 14:50:00,12.04,12.05,12.04,12.04,42400.0,10.4958,10.5045,10.4958,10.4958,42400.0
2010-08-03 15:00:00,12.04,12.05,12.01,12.02,111000.0,10.4958,10.5045,10.4696,10.4784,111000.0
2010-08-03 15:10:00,12.01,12.03,12.01,12.01,106000.0,10.4696,10.4871,10.4696,10.4696,106000.0
2010-08-03 15:20:00,12.01,12.02,12.01,12.02,65700.0,10.4696,10.4784,10.4696,10.4784,65700.0
2010-08-03 15:30:00,12.01,12.05,12.01,12.05,190100.0,10.4696,10.5045,10.4696,10.5045,190100.0
2010-08-03 15:40:00,12.05,12.06,12.03,12.05,342500.0,10.5045,10.5132,10.4871,10.5045,342500.0
2010-08-03 15:50:00,12.05,12.08,12.04,12.07,849000.0,10.5045,10.5307,10.4958,10.5219,849000.0
2010-08-04 09:30:00,12.12,12.2,12.1,12.18,125400.0,10.5655,10.6353,10.5481,10.6178,125400.0
2010-08-04 09:40:00,12.18,12.18,12.11,12.12,199100.0,10.6178,10.6178,10.5568,10.5655,199100.0
2010-08-04 09:50:00,12.12,12.16,12.11,12.16,99700.0,10.5655,10.6004,10.5568,10.6004,99700.0
2010-08-04 10:00:00,12.15,12.2,12.11,12.13,184500.0,10.5917,10.6353,10.5568,10.5742,184500.0
2010-08-04 10:10:00,12.14,12.14,12.08,12.08,144300.0,10.583,10.583,10.5307,10.5307,144300.0
2010-08-04 10:20:00,12.08,12.13,12.08,12.1,109000.0,10.5307,10.5742,10.5307,10.5481,109000.0
2010-08-04 10:30:00,12.11,12.13,12.06,12.11,178900.0,10.5568,10.5742,10.5132,10.5568,178900.0
2010-08-04 10:40:00,12.11,12.14,12.1,12.13,217400.0,10.5568,10.583,10.5481,10.5742,217400.0
2010-08-04 10:50:00,12.13,12.18,12.12,12.17,80300.0,10.5742,10.6178,10.5655,10.6091,80300.0
2010-08-04 11:00:00,12.18,12.22,12.17,12.2,124800.0,10.6178,10.6527,10.6091,10.6353,124800.0
2010-08-04 11:10:00,12.2,12.24,12.2,12.24,123300.0,10.6353,10.6701,10.6353,10.6701,123300.0
2010-08-04 11:20:00,12.24,12.28,12.23,12.25,179600.0,10.6701,10.705,10.6614,10.6789,179600.0
2010-08-04 11:30:00,12.25,12.28,12.24,12.24,135000.0,10.6789,10.705,10.6701,10.6701,135000.0
2010-08-04 11:40:00,12.24,12.27,12.23,12.25,107400.0,10.6701,10.6963,10.6614,10.6789,107400.0
2010-08-04 11:50:00,12.25,12.26,12.19,12.2,137700.0,10.6789,10.6876,10.6266,10.6353,137700.0
2010-08-04 12:00:00,12.21,12.22,12.19,12.19,48800.0,10.644,10.6527,10.6266,10.6266,48800.0
2010-08-04 12:10:00,12.18,12.18,12.16,12.17,55900.0,10.6178,10.6178,10.6004,10.6091,55900.0
2010-08-04 12:20:00,12.17,12.21,12.16,12.21,103600.0,10.6091,10.644,10.6004,10.644,103600.0
2010-08-04 12:30:00,12.2,12.22,12.16,12.16,433900.0,10.6353,10.6527,10.6004,10.6004,433900.0
2010-08-04 12:40:00,12.17,12.18,12.16,12.17,35000.0,10.6091,10.6178,10.6004,10.6091,35000.0
2010-08-04 12:50:00,12.17,12.19,12.17,12.19,140800.0,10.6091,10.6266,10.6091,10.6266,140800.0
2010-08-04 13:00:00,12.19,12.19,12.16,12.17,43900.0,10.6266,10.6266,10.6004,10.6091,43900.0
2010-08-04 13:10:00,12.17,12.17,12.15,12.17,61500.0,10.6091,10.6091,10.5917,10.6091,61500.0
2010-08-04 13:20:00,12.17,12.18,12.16,12.17,64200.0,10.6091,10.6178,10.6004,10.6091,64200.0
2010-08-04 13:30:00,12.17,12.18,12.16,12.18,82300.0,10.6091,10.6178,10.6004,10.6178,82300.0
2010-08-04 13:40:00,12.17,12.18,12.16,12.17,42800.0,10.6091,10.6178,10.6004,10.6091,42800.0
2010-08-04 13:50:00,12.16,12.18,12.1,12.11,185800.0,10.6004,10.6178,10.5481,10.5568,185800.0
2010-08-04 14:00:00,12.11,12.14,12.1,12.14,50100.0,10.5568,10.583,10.5481,10.583,50100.0
2010-08-04 14:10:00,12.14,12.15,12.1,12.1,73300.0,10.583,10.5917,10.5481,10.5481,73300.0
2010-08-04 14:20:00,12.1,12.1,12.05,12.06,161800.0,10.5481,10.5481,10.5045,10.5132,161800.0
2010-08-04 14:30:00,12.07,12.08,12.05,12.06,70600.0,10.5219,10.5307,10.5045,10.5132,70600.0
2010-08-04 14:40:00,12.06,12.09,12.05,12.09,74700.0,10.5132,10.5394,10.5045,10.5394,74700.0
2010-08-04 14:50:00,12.09,12.09,12.07,12.08,41300.0,10.5394,10.5394,10.5219,10.5307,41300.0
2010-08-04 15:00:00,12.08,12.1,12.07,12.1,50200.0,10.5307,10.5481,10.5219,10.5481,50200.0
2010-08-04 15:10:00,12.09,12.13,12.09,12.12,84300.0,10.5394,10.5742,10.5394,10.5655,84300.0
2010-08-04 15:20:00,12.12,12.15,12.12,12.15,123600.0,10.5655,10.5917,10.5655,10.5917,123600.0
2010-08-04 15:30:00,12.15,12.17,12.14,12.15,90300.0,10.5917,10.6091,10.583,10.5917,90300.0
2010-08-04 15:40:00,12.15,12.16,12.14,12.14,136500.0,10.5917,10.6004,10.583,10.583,136500.0
2010-08-04 15:50:00,12.14,12.17,12.11,12.15,829300.0,10.583,10.6091,10.5568,10.5917,829300.0
2010-08-05 09:30:00,12.05,12.13,12.05,12.11,104800.0,10.5045,10.5742,10.5045,10.5568,104800.0
2010-08-05 09:40:00,12.11,12.15,12.1,12.14,64700.0,10.5568,10.5917,10.5481,10.583,64700.0
2010-08-05 09:50:00,12.15,12.21,12.14,12.2,95300.0,10.5917,10.644,10.583,10.6353,95300.0
2010-08-05 10:00:00,12.2,12.21,12.18,12.2,59200.0,10.6353,10.644,10.6178,10.6353,59200.0
2010-08-05 10:10:00,12.2,12.25,12.18,12.18,72500.0,10.6353,10.6789,10.6178,10.6178,72500.0
2010-08-05 10:20:00,12.18,12.19,12.16,12.16,80600.0,10.6178,10.6266,10.6004,10.6004,80600.0
2010-08-05 10:30:00,12.17,12.17,12.12,12.14,80600.0,10.6091,10.6091,10.5655,10.583,80600.0
2010-08-05 10:40:00,12.14,12.15,12.12,12.13,53400.0,10.583,10.5917,10.5655,10.5742,53400.0
2010-08-05 10:50:00,12.13,12.14,12.11,12.11,43700.0,10.5742,10.583,10.5568,10.5568,43700.0
2010-08-05 11:00:00,12.11,12.13,12.08,12.1,110400.0,10.5568,10.5742,10.5307,10.5481,110400.0
2010-08-05 11:10:00,12.1,12.11,12.09,12.1,43500.0,10.5481,10.5568,10.5394,10.5481,43500.0
2010-08-05 11:20:00,12.1,12.11,12.1,12.11,40700.0,10.5481,10.5568,10.5481,10.5568,40700.0
2010-08-05 11:30:00,12.11,12.11,12.1,12.1,15100.0,10.5568,10.5568,10.5481,10.5481,15100.0
2010-08-05 11:40:00,12.11,12.15,12.1,12.14,54500.0,10.5568,10.5917,10.5481,10.583,54500.0
2010-08-05 11:50:00,12.14,12.16,12.12,12.12,68800.0,10.583,10.6004,10.5655,10.5655,68800.0
2010-08-05 12:00:00,12.12,12.13,12.11,12.11,51900.0,10.5655,10.5742,10.5568,10.5568,51900.0
2010-08-05 12:10:00,12.11,12.13,12.11,12.11,59100.0,10.5568,10.5742,10.5568,10.5568,59100.0
2010-08-05 12:20:00,12.12,12.12,12.11,12.11,14000.0,10.5655,10.5655,10.5568,10.5568,14000.0
2010-08-05 12:30:00,12.11,12.12,12.09,12.1,35800.0,10.5568,10.5655,10.5394,10.5481,35800.0
2010-08-05 12:40:00,12.1,12.1,12.07,12.1,55300.0,10.5481,10.5481,10.5219,10.5481,55300.0
2010-08-05 12:50:00,12.09,12.1,12.06,12.09,73100.0,10.5394,10.5481,10.5132,10.5394,73100.0
2010-08-05 13:00:00,12.09,12.09,12.08,12.08,29800.0,10.5394,10.5394,10.5307,10.5307,29800.0
2010-08-05 13:10:00,12.08,12.09,12.06,12.07,36800.0,10.5307,10.5394,10.5132,10.5219,36800.0
2010-08-05 13:20:00,12.06,12.1,12.06,12.09,42900.0,10.5132,10.5481,10.5132,10.5394,42900.0
2010-08-05 13:30:00,12.1,12.1,12.06,12.06,138900.0,10.5481,10.5481,10.5132,10.5132,138900.0
2010-08-05 13:40:00,12.07,12.07,12.05,12.05,58900.0,10.5219,10.5219,10.5045,10.5045,58900.0
2010-08-05 13:50:00,12.06,12.08,12.04,12.04,115600.0,10.5132,10.5307,10.4958,10.4958,115600.0
2010-08-05 14:00:00,12.04,12.06,12.03,12.05,75900.0,10.4958,10.5132,10.4871,10.5045,75900.0
2010-08-05 14:10:00,12.06,12.06,12.04,12.04,56700.0,10.5132,10.5132,10.4958,10.4958,56700.0
2010-08-05 14:20:00,12.04,12.05,12.01,12.03,72600.0,10.4958,10.5045,10.4696,10.4871,72600.0
2010-08-05 14:30:00,12.03,12.03,12.01,12.02,26100.0,10.4871,10.4871,10.4696,10.4784,26100.0
2010-08-05 14:40:00,12.01,12.04,12.01,12.03,31700.0,10.4696,10.4958,10.4696,10.4871,31700.0
2010-08-05 14:50:00,12.03,12.04,12.03,12.03,23100.0,10.4871,10.4958,10.4871,10.4871,23100.0
2010-08-05 15:00:00,12.03,12.06,12.03,12.06,86600.0,10.4871,10.5132,10.4871,10.5132,86600.0
2010-08-05 15:10:00,12.06,12.06,12.05,12.06,37000.0,10.5132,10.5132,10.5045,10.5132,37000.0
2010-08-05 15:20:00,12.05,12.06,12.03,12.03,161200.0,10.5045,10.5132,10.4871,10.4871,161200.0
2010-08-05 15:30:00,12.03,12.06,12.03,12.05,143600.0,10.4871,10.5132,10.4871,10.5045,143600.0
2010-08-05 15:40:00,12.05,12.06,12.03,12.03,140900.0,10.5045,10.5132,10.4871,10.4871,140900.0
2010-08-05 15:50:00,12.03,12.06,12.0,12.05,364700.0,10.4871,10.5132,10.4609,10.5045,364700.0
2010-08-06 09:30:00,11.94,12.08,11.93,12.0,190900.0,10.4086,10.5307,10.3999,10.4609,190900.0
2010-08-06 09:40:00,12.01,12.07,12.0,12.02,124800.0,10.4696,10.5219,10.4609,10.4784,124800.0
2010-08-06 09:50:00,12.03,12.09,12.02,12.09,113400.0,10.4871,10.5394,10.4784,10.5394,113400.0
2010-08-06 10:00:00,12.09,12.11,12.05,12.05,79100.0,10.5394,10.5568,10.5045,10.5045,79100.0
2010-08-06 10:10:00,12.06,12.06,12.02,12.06,94700.0,10.5132,10.5132,10.4784,10.5132,94700.0
2010-08-06 10:20:00,12.06,12.07,12.02,12.06,107700.0,10.5132,10.5219,10.4784,10.5132,107700.0
2010-08-06 10:30:00,12.05,12.09,12.01,12.01,77800.0,10.5045,10.5394,10.4696,10.4696,77800.0
2010-08-06 10:40:00,12.01,12.01,11.91,11.93,189600.0,10.4696,10.4696,10.3825,10.3999,189600.0
2010-08-06 10:50:00,11.92,11.95,11.9,11.91,92200.0,10.3912,10.4173,10.3737,10.3825,92200.0
2010-08-06 11:00:00,11.91,11.92,11.88,11.89,82500.0,10.3825,10.3912,10.3563,10.365,82500.0
2010-08-06 11:10:00,11.89,11.93,11.89,11.91,40800.0,10.365,10.3999,10.365,10.3825,40800.0
2010-08-06 11:20:00,11.91,11.94,11.89,11.91,187100.0,10.3825,10.4086,10.365,10.3825,187100.0
2010-08-06 11:30:00,11.91,11.94,11.88,11.94,72300.0,10.3825,10.4086,10.3563,10.4086,72300.0
2010-08-06 11:40:00,11.93,11.94,11.89,11.9,65600.0,10.3999,10.4086,10.365,10.3737,65600.0
2010-08-06 11:50:00,11.89,11.9,11.86,11.86,78700.0,10.365,10.3737,10.3389,10.3389,78700.0
2010-08-06 12:00:00,11.87,11.87,11.83,11.86,83000.0,10.3476,10.3476,10.3127,10.3389,83000.0
2010-08-06 12:10:00,11.87,11.87,11.84,11.85,60300.0,10.3476,10.3476,10.3214,10.3302,60300.0
2010-08-06 12:20:00,11.86,11.87,11.83,11.84,59300.0,10.3389,10.3476,10.3127,10.3214,59300.0
2010-08-06 12:30:00,11.84,11.84,11.82,11.83,27600.0,10.3214,10.3214,10.304,10.3127,27600.0
2010-08-06 12:40:00,11.83,11.85,11.82,11.82,70100.0,10.3127,10.3302,10.304,10.304,70100.0
2010-08-06 12:50:00,11.82,11.83,11.81,11.82,64600.0,10.304,10.3127,10.2953,10.304,64600.0
2010-08-06 13:00:00,11.82,11.84,11.81,11.84,27400.0,10.304,10.3214,10.2953,10.3214,27400.0
2010-08-06 13:10:00,11.84,11.84,11.81,11.81,50100.0,10.3214,10.3214,10.2953,10.2953,50100.0
2010-08-06 13:20:00,11.82,11.83,11.81,11.83,30300.0,10.304,10.3127,10.2953,10.3127,30300.0
2010-08-06 13:30:00,11.83,11.83,11.8,11.81,84100.0,10.3127,10.3127,10.2866,10.2953,84100.0
2010-08-06 13:40:00,11.81,11.83,11.8,11.8,78500.0,10.2953,10.3127,10.2866,10.2866,78500.0
2010-08-06 13:50:00,11.81,11.82,11.8,11.81,22500.0,10.2953,10.304,10.2866,10.2953,22500.0
2010-08-06 14:00:00,11.82,11.82,11.8,11.81,14100.0,10.304,10.304,10.2866,10.2953,14100.0
2010-08-06 14:10:00,11.81,11.81,11.8,11.8,57400.0,10.2953,10.2953,10.2866,10.2866,57400.0
2010-08-06 14:20:00,11.81,11.81,11.8,11.81,37400.0,10.2953,10.2953,10.2866,10.2953,37400.0
2010-08-06 14:30:00,11.81,11.84,11.8,11.81,91000.0,10.2953,10.3214,10.2866,10.2953,91000.0
2010-08-06 14:40:00,11.82,11.87,11.81,11.86,115100.0,10.304,10.3476,10.2953,10.3389,115100.0
2010-08-06 14:50:00,11.86,11.89,11.85,11.88,120800.0,10.3389,10.365,10.3302,10.3563,120800.0
2010-08-06 15:00:00,11.88,11.89,11.86,11.88,108100.0,10.3563,10.365,10.3389,10.3563,108100.0
2010-08-06 15:10:00,11.88,11.89,11.86,11.88,140100.0,10.3563,10.365,10.3389,10.3563,140100.0
2010-08-06 15:20:00,11.89,11.92,11.88,11.9,94500.0,10.365,10.3912,10.3563,10.3737,94500.0
2010-08-06 15:30:00,11.91,11.93,11.89,11.9,155100.0,10.3825,10.3999,10.365,10.3737,155100.0
2010-08-06 15:40:00,11.91,11.94,11.9,11.94,311100.0,10.3825,10.4086,10.3737,10.4086,311100.0
2010-08-06 15:50:00,11.95,11.95,11.91,11.93,449900.0,10.4173,10.4173,10.3825,10.3999,449900.0
2010-08-09 09:30:00,11.98,12.05,11.97,12.02,118600.0,10.4435,10.5045,10.4348,10.4784,118600.0
2010-08-09 09:40:00,12.01,12.02,11.95,12.02,94700.0,10.4696,10.4784,10.4173,10.4784,94700.0
2010-08-09 09:50:00,12.01,12.02,11.98,11.99,91500.0,10.4696,10.4784,10.4435,10.4522,91500.0
2010-08-09 10:00:00,12.0,12.02,11.96,11.97,120800.0,10.4609,10.4784,10.4261,10.4348,120800.0
2010-08-09 10:10:00,11.98,12.03,11.98,12.02,124300.0,10.4435,10.4871,10.4435,10.4784,124300.0
2010-08-09 10:20:00,12.01,12.04,11.99,11.99,182800.0,10.4696,10.4958,10.4522,10.4522,182800.0
2010-08-09 10:30:00,12.0,12.03,11.99,12.01,144900.0,10.4609,10.4871,10.4522,10.4696,144900.0
2010-08-09 10:40:00,12.01,12.03,12.0,12.02,100000.0,10.4696,10.4871,10.4609,10.4784,100000.0
2010-08-09 10:50:00,12.02,12.02,11.99,12.01,149100.0,10.4784,10.4784,10.4522,10.4696,149100.0
2010-08-09 11:00:00,12.01,12.05,12.0,12.05,106400.0,10.4696,10.5045,10.4609,10.5045,106400.0
2010-08-09 11:10:00,12.05,12.06,12.04,12.04,74600.0,10.5045,10.5132,10.4958,10.4958,74600.0
2010-08-09 11:20:00,12.05,12.07,12.04,12.05,118400.0,10.5045,10.5219,10.4958,10.5045,118400.0
2010-08-09 11:30:00,12.05,12.1,12.04,12.1,73800.0,10.5045,10.5481,10.4958,10.5481,73800.0
2010-08-09 11:40:00,12.09,12.1,12.07,12.09,104900.0,10.5394,10.5481,10.5219,10.5394,104900.0
2010-08-09 11:50:00,12.09,12.1,12.08,12.1,74400.0,10.5394,10.5481,10.5307,10.5481,74400.0
2010-08-09 12:00:00,12.1,12.1,12.09,12.1,102700.0,10.5481,10.5481,10.5394,10.5481,102700.0
2010-08-09 12:10:00,12.1,12.12,12.09,12.11,52400.0,10.5481,10.5655,10.5394,10.5568,52400.0
2010-08-09 12:20:00,12.12,12.12,12.1,12.11,77000.0,10.5655,10.5655,10.5481,10.5568,77000.0
2010-08-09 12:30:00,12.11,12.12,12.1,12.11,89100.0,10.5568,10.5655,10.5481,10.5568,89100.0
2010-08-09 12:40:00,12.12,12.14,12.11,12.12,81800.0,10.5655,10.583,10.5568,10.5655,81800.0
2010-08-09 12:50:00,12.13,12.13,12.11,12.11,51500.0,10.5742,10.5742,10.5568,10.5568,51500.0
2010-08-09 13:00:00,12.11,12.12,12.1,12.11,36400.0,10.5568,10.5655,10.5481,10.5568,36400.0
2010-08-09 13:10:00,12.11,12.11,12.07,12.09,131300.0,10.5568,10.5568,10.5219,10.5394,131300.0
2010-08-09 13:20:00,12.09,12.09,12.08,12.08,41300.0,10.5394,10.5394,10.5307,10.5307,41300.0
2010-08-09 13:30:00,12.09,12.09,12.05,12.05,75000.0,10.5394,10.5394,10.5045,10.5045,75000.0
2010-08-09 13:40:00,12.05,12.07,12.05,12.06,116000.0,10.5045,10.5219,10.5045,10.5132,116000.0
2010-08-09 13:50:00,12.05,12.09,12.05,12.09,65700.0,10.5045,10.5394,10.5045,10.5394,65700.0
2010-08-09 14:00:00,12.09,12.11,12.09,12.09,116700.0,10.5394,10.5568,10.5394,10.5394,116700.0
2010-08-09 14:10:00,12.09,12.1,12.09,12.1,34300.0,10.5394,10.5481,10.5394,10.5481,34300.0
2010-08-09 14:20:00,12.09,12.11,12.09,12.11,63800.0,10.5394,10.5568,10.5394,10.5568,63800.0
2010-08-09 14:30:00,12.11,12.13,12.1,12.12,131600.0,10.5568,10.5742,10.5481,10.5655,131600.0
2010-08-09 14:40:00,12.12,12.14,12.11,12.14,116100.0,10.5655,10.583,10.5568,10.583,116100.0
2010-08-09 14:50:00,12.14,12.15,12.13,12.14,77200.0,10.583,10.5917,10.5742,10.583,77200.0
2010-08-09 15:00:00,12.14,12.14,12.13,12.14,74900.0,10.583,10.583,10.5742,10.583,74900.0
2010-08-09 15:10:00,12.13,12.14,12.11,12.12,92300.0,10.5742,10.583,10.5568,10.5655,92300.0
2010-08-09 15:20:00,12.12,12.13,12.11,12.12,77800.0,10.5655,10.5742,10.5568,10.5655,77800.0
2010-08-09 15:30:00,12.11,12.13,12.1,12.12,154700.0,10.5568,10.5742,10.5481,10.5655,154700.0
2010-08-09 15:40:00,12.11,12.14,12.11,12.14,169800.0,10.5568,10.583,10.5568,10.583,169800.0
2010-08-09 15:50:00,12.13,12.14,12.13,12.14,331400.0,10.5742,10.583,10.5742,10.583,331400.0
2010-08-10 09:30:00,12.0,12.04,11.88,11.92,123700.0,10.4609,10.4958,10.3563,10.3912,123700.0
2010-08-10 09:40:00,11.91,11.91,11.85,11.89,94200.0,10.3825,10.3825,10.3302,10.365,94200.0
2010-08-10 09:50:00,11.89,11.94,11.86,11.94,80900.0,10.365,10.4086,10.3389,10.4086,80900.0
2010-08-10 10:00:00,11.94,11.96,11.91,11.93,197700.0,10.4086,10.4261,10.3825,10.3999,197700.0
2010-08-10 10:10:00,11.92,11.93,11.88,11.89,129100.0,10.3912,10.3999,10.3563,10.365,129100.0
2010-08-10 10:20:00,11.89,11.91,11.87,11.87,187700.0,10.365,10.3825,10.3476,10.3476,187700.0
2010-08-10 10:30:00,11.88,11.88,11.84,11.85,134500.0,10.3563,10.3563,10.3214,10.3302,134500.0
2010-08-10 10:40:00,11.85,11.88,11.83,11.83,80200.0,10.3302,10.3563,10.3127,10.3127,80200.0
2010-08-10 10:50:00,11.83,11.85,11.82,11.84,197100.0,10.3127,10.3302,10.304,10.3214,197100.0
2010-08-10 11:00:00,11.84,11.89,11.84,11.87,133700.0,10.3214,10.365,10.3214,10.3476,133700.0
2010-08-10 11:10:00,11.87,11.88,11.82,11.82,113500.0,10.3476,10.3563,10.304,10.304,113500.0
2010-08-10 11:20:00,11.82,11.83,11.78,11.79,222600.0,10.304,10.3127,10.2691,10.2779,222600.0
2010-08-10 11:30:00,11.78,11.79,11.77,11.78,93200.0,10.2691,10.2779,10.2604,10.2691,93200.0
2010-08-10 11:40:00,11.78,11.79,11.74,11.76,236400.0,10.2691,10.2779,10.2343,10.2517,236400.0
2010-08-10 11:50:00,11.77,11.77,11.75,11.75,108900.0,10.2604,10.2604,10.243,10.243,108900.0
2010-08-10 12:00:00,11.75,11.76,11.74,11.74,197100.0,10.243,10.2517,10.2343,10.2343,197100.0
2010-08-10 12:10:00,11.74,11.76,11.72,11.74,385300.0,10.2343,10.2517,10.2168,10.2343,385300.0
2010-08-10 12:20:00,11.74,11.75,11.73,11.74,76000.0,10.2343,10.243,10.2255,10.2343,76000.0
2010-08-10 12:30:00,11.73,11.74,11.7,11.7,103300.0,10.2255,10.2343,10.1994,10.1994,103300.0
2010-08-10 12:40:00,11.7,11.71,11.7,11.7,109000.0,10.1994,10.2081,10.1994,10.1994,109000.0
2010-08-10 12:50:00,11.7,11.71,11.68,11.7,98400.0,10.1994,10.2081,10.182,10.1994,98400.0
2010-08-10 13:00:00,11.71,11.73,11.7,11.72,62300.0,10.2081,10.2255,10.1994,10.2168,62300.0
2010-08-10 13:10:00,11.72,11.73,11.71,11.73,94300.0,10.2168,10.2255,10.2081,10.2255,94300.0
2010-08-10 13:20:00,11.73,11.73,11.7,11.7,81400.0,10.2255,10.2255,10.1994,10.1994,81400.0
2010-08-10 13:30:00,11.7,11.75,11.7,11.75,69500.0,10.1994,10.243,10.1994,10.243,69500.0
2010-08-10 13:40:00,11.74,11.77,11.74,11.75,62500.0,10.2343,10.2604,10.2343,10.243,62500.0
2010-08-10 13:50:00,11.75,11.79,11.75,11.79,70900.0,10.243,10.2779,10.243,10.2779,70900.0
2010-08-10 14:00:00,11.79,11.81,11.79,11.8,55800.0,10.2779,10.2953,10.2779,10.2866,55800.0
2010-08-10 14:10:00,11.79,11.86,11.78,11.84,309900.0,10.2779,10.3389,10.2691,10.3214,309900.0
2010-08-10 14:20:00,11.84,11.86,11.8,11.82,208500.0,10.3214,10.3389,10.2866,10.304,208500.0
2010-08-10 14:30:00,11.82,11.89,11.82,11.87,142400.0,10.304,10.365,10.304,10.3476,142400.0
2010-08-10 14:40:00,11.86,11.92,11.86,11.89,206700.0,10.3389,10.3912,10.3389,10.365,206700.0
2010-08-10 14:50:00,11.89,11.89,11.84,11.86,95500.0,10.365,10.365,10.3214,10.3389,95500.0
2010-08-10 15:00:00,11.86,11.9,11.85,11.9,123700.0,10.3389,10.3737,10.3302,10.3737,123700.0
2010-08-10 15:10:00,11.9,11.9,11.84,11.85,169200.0,10.3737,10.3737,10.3214,10.3302,169200.0
2010-08-10 15:20:00,11.85,11.89,11.84,11.89,158600.0,10.3302,10.365,10.3214,10.365,158600.0
2010-08-10 15:30:00,11.89,11.93,11.87,11.9,150800.0,10.365,10.3999,10.3476,10.3737,150800.0
2010-08-10 15:40:00,11.91,11.95,11.9,11.93,218400.0,10.3825,10.4173,10.3737,10.3999,218400.0
2010-08-10 15:50:00,11.93,11.93,11.89,11.91,545700.0,10.3999,10.3999,10.365,10.3825,545700.0
2010-08-11 09:30:00,11.7,11.7,11.57,11.67,188900.0,10.1994,10.1994,10.0861,10.1732,188900.0
2010-08-11 09:40:00,11.66,11.69,11.63,11.67,125000.0,10.1645,10.1907,10.1384,10.1732,125000.0
2010-08-11 09:50:00,11.67,11.69,11.63,11.65,158900.0,10.1732,10.1907,10.1384,10.1558,158900.0
2010-08-11 10:00:00,11.66,11.66,11.61,11.63,46200.0,10.1645,10.1645,10.1209,10.1384,46200.0
2010-08-11 10:10:00,11.63,11.63,11.59,11.61,117700.0,10.1384,10.1384,10.1035,10.1209,117700.0
2010-08-11 10:20:00,11.6,11.62,11.59,11.6,57200.0,10.1122,10.1297,10.1035,10.1122,57200.0
2010-08-11 10:30:00,11.59,11.6,11.56,11.59,92400.0,10.1035,10.1122,10.0774,10.1035,92400.0
2010-08-11 10:40:00,11.59,11.6,11.53,11.54,74700.0,10.1035,10.1122,10.0512,10.0599,74700.0
2010-08-11 10:50:00,11.53,11.57,11.53,11.54,98200.0,10.0512,10.0861,10.0512,10.0599,98200.0
2010-08-11 11:00:00,11.53,11.53,11.51,11.52,30100.0,10.0512,10.0512,10.0338,10.0425,30100.0
2010-08-11 11:10:00,11.51,11.53,11.49,11.52,157000.0,10.0338,10.0512,10.0163,10.0425,157000.0
2010-08-11 11:20:00,11.51,11.59,11.5,11.56,146900.0,10.0338,10.1035,10.025,10.0774,146900.0
2010-08-11 11:30:00,11.57,11.59,11.57,11.57,70300.0,10.0861,10.1035,10.0861,10.0861,70300.0
2010-08-11 11:40:00,11.57,11.58,11.56,11.57,90200.0,10.0861,10.0948,10.0774,10.0861,90200.0
2010-08-11 11:50:00,11.57,11.59,11.57,11.58,94600.0,10.0861,10.1035,10.0861,10.0948,94600.0
2010-08-11 12:00:00,11.57,11.58,11.55,11.56,54300.0,10.0861,10.0948,10.0686,10.0774,54300.0
2010-08-11 12:10:00,11.57,11.59,11.56,11.56,112400.0,10.0861,10.1035,10.0774,10.0774,112400.0
2010-08-11 12:20:00,11.57,11.57,11.55,11.55,34500.0,10.0861,10.0861,10.0686,10.0686,34500.0
2010-08-11 12:30:00,11.55,11.56,11.55,11.56,30700.0,10.0686,10.0774,10.0686,10.0774,30700.0
2010-08-11 12:40:00,11.55,11.56,11.55,11.56,35100.0,10.0686,10.0774,10.0686,10.0774,35100.0
2010-08-11 12:50:00,11.56,11.56,11.54,11.55,88200.0,10.0774,10.0774,10.0599,10.0686,88200.0
2010-08-11 13:00:00,11.54,11.58,11.54,11.57,62700.0,10.0599,10.0948,10.0599,10.0861,62700.0
2010-08-11 13:10:00,11.57,11.58,11.57,11.57,27400.0,10.0861,10.0948,10.0861,10.0861,27400.0
2010-08-11 13:20:00,11.57,11.58,11.57,11.57,31900.0,10.0861,10.0948,10.0861,10.0861,31900.0
2010-08-11 13:30:00,11.58,11.58,11.56,11.56,59800.0,10.0948,10.0948,10.0774,10.0774,59800.0
2010-08-11 13:40:00,11.56,11.57,11.55,11.55,50500.0,10.0774,10.0861,10.0686,10.0686,50500.0
2010-08-11 13:50:00,11.55,11.56,11.52,11.52,101400.0,10.0686,10.0774,10.0425,10.0425,101400.0
2010-08-11 14:00:00,11.53,11.55,11.52,11.54,44600.0,10.0512,10.0686,10.0425,10.0599,44600.0
2010-08-11 14:10:00,11.55,11.55,11.52,11.52,57600.0,10.0686,10.0686,10.0425,10.0425,57600.0
2010-08-11 14:20:00,11.52,11.53,11.5,11.5,75100.0,10.0425,10.0512,10.025,10.025,75100.0
2010-08-11 14:30:00,11.5,11.51,11.47,11.47,560000.0,10.025,10.0338,9.9989,9.9989,560000.0
2010-08-11 14:40:00,11.48,11.48,11.45,11.45,50500.0,10.0076,10.0076,9.9815,9.9815,50500.0
2010-08-11 14:50:00,11.45,11.45,11.42,11.44,194300.0,9.9815,9.9815,9.9553,9.9727,194300.0
2010-08-11 15:00:00,11.44,11.48,11.43,11.48,161600.0,9.9727,10.0076,9.964,10.0076,161600.0
2010-08-11 15:10:00,11.48,11.48,11.45,11.46,106900.0,10.0076,10.0076,9.9815,9.9902,106900.0
2010-08-11 15:20:00,11.47,11.48,11.45,11.48,101300.0,9.9989,10.0076,9.9815,10.0076,101300.0
2010-08-11 15:30:00,11.48,11.5,11.46,11.46,149800.0,10.0076,10.025,9.9902,9.9902,149800.0
2010-08-11 15:40:00,11.46,11.47,11.43,11.45,232300.0,9.9902,9.9989,9.964,9.9815,232300.0
2010-08-11 15:50:00,11.44,11.46,11.42,11.44,372900.0,9.9727,9.9902,9.9553,9.9727,372900.0
2010-08-12 09:30:00,11.21,11.37,11.12,11.22,259200.0,9.7722,9.9117,9.6938,9.781,259200.0
2010-08-12 09:40:00,11.22,11.33,11.22,11.31,156800.0,9.781,9.8769,9.781,9.8594,156800.0
2010-08-12 09:50:00,11.31,11.36,11.24,11.34,171700.0,9.8594,9.903,9.7984,9.8856,171700.0
2010-08-12 10:00:00,11.34,11.37,11.33,11.36,124900.0,9.8856,9.9117,9.8769,9.903,124900.0
2010-08-12 10:10:00,11.36,11.4,11.35,11.36,187600.0,9.903,9.9379,9.8943,9.903,187600.0
2010-08-12 10:20:00,11.37,11.38,11.33,11.36,190400.0,9.9117,9.9204,9.8769,9.903,190400.0
2010-08-12 10:30:00,11.36,11.39,11.34,11.38,110700.0,9.903,9.9292,9.8856,9.9204,110700.0
2010-08-12 10:40:00,11.38,11.45,11.38,11.42,83000.0,9.9204,9.9815,9.9204,9.9553,83000.0
2010-08-12 10:50:00,11.41,11.44,11.4,11.41,83300.0,9.9466,9.9727,9.9379,9.9466,83300.0
2010-08-12 11:00:00,11.4,11.42,11.39,11.4,100000.0,9.9379,9.9553,9.9292,9.9379,100000.0
2010-08-12 11:10:00,11.41,11.46,11.4,11.46,73600.0,9.9466,9.9902,9.9379,9.9902,73600.0
2010-08-12 11:20:00,11.46,11.52,11.46,11.5,70100.0,9.9902,10.0425,9.9902,10.025,70100.0
2010-08-12 11:30:00,11.5,11.53,11.48,11.48,129700.0,10.025,10.0512,10.0076,10.0076,129700.0
2010-08-12 11:40:00,11.49,11.51,11.46,11.48,101000.0,10.0163,10.0338,9.9902,10.0076,101000.0
2010-08-12 11:50:00,11.48,11.5,11.46,11.49,103500.0,10.0076,10.025,9.9902,10.0163,103500.0
2010-08-12 12:00:00,11.48,11.5,11.45,11.5,124400.0,10.0076,10.025,9.9815,10.025,124400.0
2010-08-12 12:10:00,11.49,11.54,11.49,11.54,129800.0,10.0163,10.0599,10.0163,10.0599,129800.0
2010-08-12 12:20:00,11.53,11.55,11.53,11.55,49500.0,10.0512,10.0686,10.0512,10.0686,49500.0
2010-08-12 12:30:00,11.55,11.57,11.54,11.56,64600.0,10.0686,10.0861,10.0599,10.0774,64600.0
2010-08-12 12:40:00,11.56,11.57,11.56,11.57,39800.0,10.0774,10.0861,10.0774,10.0861,39800.0
2010-08-12 12:50:00,11.57,11.58,11.55,11.58,117700.0,10.0861,10.0948,10.0686,10.0948,117700.0
2010-08-12 13:00:00,11.58,11.6,11.57,11.58,75200.0,10.0948,10.1122,10.0861,10.0948,75200.0
2010-08-12 13:10:00,11.58,11.58,11.54,11.54,69300.0,10.0948,10.0948,10.0599,10.0599,69300.0
2010-08-12 13:20:00,11.55,11.55,11.49,11.49,119400.0,10.0686,10.0686,10.0163,10.0163,119400.0
2010-08-12 13:30:00,11.5,11.52,11.49,11.49,66200.0,10.025,10.0425,10.0163,10.0163,66200.0
2010-08-12 13:40:00,11.49,11.49,11.44,11.44,63700.0,10.0163,10.0163,9.9727,9.9727,63700.0
2010-08-12 13:50:00,11.45,11.45,11.41,11.41,45400.0,9.9815,9.9815,9.9466,9.9466,45400.0
2010-08-12 14:00:00,11.41,11.45,11.41,11.44,128900.0,9.9466,9.9815,9.9466,9.9727,128900.0
2010-08-12 14:10:00,11.45,11.45,11.43,11.44,26700.0,9.9815,9.9815,9.964,9.9727,26700.0
2010-08-12 14:20:00,11.44,11.46,11.43,11.45,76500.0,9.9727,9.9902,9.964,9.9815,76500.0
2010-08-12 14:30:00,11.45,11.45,11.41,11.41,79000.0,9.9815,9.9815,9.9466,9.9466,79000.0
2010-08-12 14:40:00,11.41,11.42,11.39,11.39,55300.0,9.9466,9.9553,9.9292,9.9292,55300.0
2010-08-12 14:50:00,11.4,11.45,11.39,11.44,111500.0,9.9379,9.9815,9.9292,9.9727,111500.0
2010-08-12 15:00:00,11.44,11.49,11.43,11.47,144700.0,9.9727,10.0163,9.964,9.9989,144700.0
2010-08-12 15:10:00,11.48,11.5,11.44,11.45,148800.0,10.0076,10.025,9.9727,9.9815,148800.0
2010-08-12 15:20:00,11.45,11.48,11.45,11.47,130600.0,9.9815,10.0076,9.9815,9.9989,130600.0
2010-08-12 15:30:00,11.48,11.5,11.45,11.46,203900.0,10.0076,10.025,9.9815,9.9902,203900.0
2010-08-12 15:40:00,11.46,11.47,11.39,11.44,397200.0,9.9902,9.9989,9.9292,9.9727,397200.0
2010-08-12 15:50:00,11.44,11.45,11.41,11.41,403800.0,9.9727,9.9815,9.9466,9.9466,403800.0
2010-08-13 09:30:00,11.38,11.45,11.37,11.4,88600.0,9.9204,9.9815,9.9117,9.9379,88600.0
2010-08-13 09:40:00,11.4,11.43,11.29,11.31,172200.0,9.9379,9.964,9.842,9.8594,172200.0
2010-08-13 09:50:00,11.31,11.39,11.29,11.38,124100.0,9.8594,9.9292,9.842,9.9204,124100.0
2010-08-13 10:00:00,11.39,11.42,11.37,11.42,77500.0,9.9292,9.9553,9.9117,9.9553,77500.0
2010-08-13 10:10:00,11.41,11.44,11.38,11.39,89600.0,9.9466,9.9727,9.9204,9.9292,89600.0
2010-08-13 10:20:00,11.39,11.39,11.35,11.37,43900.0,9.9292,9.9292,9.8943,9.9117,43900.0
2010-08-13 10:30:00,11.37,11.38,11.33,11.38,46300.0,9.9117,9.9204,9.8769,9.9204,46300.0
2010-08-13 10:40:00,11.38,11.38,11.32,11.34,64000.0,9.9204,9.9204,9.8681,9.8856,64000.0
2010-08-13 10:50:00,11.33,11.37,11.31,11.37,56600.0,9.8769,9.9117,9.8594,9.9117,56600.0
2010-08-13 11:00:00,11.37,11.4,11.36,11.4,47400.0,9.9117,9.9379,9.903,9.9379,47400.0
2010-08-13 11:10:00,11.4,11.41,11.37,11.38,89200.0,9.9379,9.9466,9.9117,9.9204,89200.0
2010-08-13 11:20:00,11.38,11.38,11.35,11.36,39700.0,9.9204,9.9204,9.8943,9.903,39700.0
2010-08-13 11:30:00,11.37,11.39,11.34,11.35,75400.0,9.9117,9.9292,9.8856,9.8943,75400.0
2010-08-13 11:40:00,11.35,11.39,11.35,11.38,49200.0,9.8943,9.9292,9.8943,9.9204,49200.0
2010-08-13 11:50:00,11.38,11.4,11.38,11.39,47200.0,9.9204,9.9379,9.9204,9.9292,47200.0
2010-08-13 12:00:00,11.4,11.44,11.4,11.44,30000.0,9.9379,9.9727,9.9379,9.9727,30000.0
2010-08-13 12:10:00,11.44,11.44,11.42,11.44,19800.0,9.9727,9.9727,9.9553,9.9727,19800.0
2010-08-13 12:20:00,11.44,11.44,11.41,11.42,42100.0,9.9727,9.9727,9.9466,9.9553,42100.0
2010-08-13 12:30:00,11.42,11.43,11.41,11.41,39300.0,9.9553,9.964,9.9466,9.9466,39300.0
2010-08-13 12:40:00,11.42,11.43,11.41,11.43,49800.0,9.9553,9.964,9.9466,9.964,49800.0
2010-08-13 12:50:00,11.43,11.44,11.42,11.44,12500.0,9.964,9.9727,9.9553,9.9727,12500.0
2010-08-13 13:00:00,11.43,11.44,11.43,11.43,32200.0,9.964,9.9727,9.964,9.964,32200.0
2010-08-13 13:10:00,11.43,11.44,11.43,11.44,9400.0,9.964,9.9727,9.964,9.9727,9400.0
2010-08-13 13:20:00,11.44,11.44,11.43,11.44,11700.0,9.9727,9.9727,9.964,9.9727,11700.0
2010-08-13 13:30:00,11.44,11.44,11.43,11.44,21000.0,9.9727,9.9727,9.964,9.9727,21000.0
2010-08-13 13:40:00,11.44,11.45,11.43,11.44,20900.0,9.9727,9.9815,9.964,9.9727,20900.0
2010-08-13 13:50:00,11.45,11.45,11.43,11.43,20200.0,9.9815,9.9815,9.964,9.964,20200.0
2010-08-13 14:00:00,11.43,11.45,11.43,11.45,35300.0,9.964,9.9815,9.964,9.9815,35300.0
2010-08-13 14:10:00,11.45,11.45,11.44,11.45,12100.0,9.9815,9.9815,9.9727,9.9815,12100.0
2010-08-13 14:20:00,11.45,11.45,11.43,11.44,49900.0,9.9815,9.9815,9.964,9.9727,49900.0
2010-08-13 14:30:00,11.44,11.45,11.43,11.44,20400.0,9.9727,9.9815,9.964,9.9727,20400.0
2010-08-13 14:40:00,11.44,11.44,11.43,11.43,31500.0,9.9727,9.9727,9.964,9.964,31500.0
2010-08-13 14:50:00,11.44,11.44,11.41,11.42,56000.0,9.9727,9.9727,9.9466,9.9553,56000.0
2010-08-13 15:00:00,11.43,11.45,11.42,11.45,82200.0,9.964,9.9815,9.9553,9.9815,82200.0
2010-08-13 15:10:00,11.44,11.47,11.44,11.47,80400.0,9.9727,9.9989,9.9727,9.9989,80400.0
2010-08-13 15:20:00,11.47,11.48,11.46,11.47,99100.0,9.9989,10.0076,9.9902,9.9989,99100.0
2010-08-13 15:30:00,11.47,11.49,11.44,11.48,161300.0,9.9989,10.0163,9.9727,10.0076,161300.0
2010-08-13 15:40:00,11.48,11.48,11.43,11.43,221100.0,10.0076,10.0076,9.964,9.964,221100.0
2010-08-13 15:50:00,11.43,11.44,11.4,11.41,440500.0,9.964,9.9727,9.9379,9.9466,440500.0
2010-08-16 09:30:00,11.32,11.37,11.23,11.34,105000.0,9.8681,9.9117,9.7897,9.8856,105000.0
2010-08-16 09:40:00,11.34,11.43,11.33,11.42,130900.0,9.8856,9.964,9.8769,9.9553,130900.0
2010-08-16 09:50:00,11.43,11.43,11.37,11.38,80500.0,9.964,9.964,9.9117,9.9204,80500.0
2010-08-16 10:00:00,11.37,11.42,11.33,11.4,100700.0,9.9117,9.9553,9.8769,9.9379,100700.0
2010-08-16 10:10:00,11.4,11.43,11.39,11.42,54400.0,9.9379,9.964,9.9292,9.9553,54400.0
2010-08-16 10:20:00,11.42,11.45,11.41,11.42,76800.0,9.9553,9.9815,9.9466,9.9553,76800.0
2010-08-16 10:30:00,11.42,11.44,11.41,11.44,64100.0,9.9553,9.9727,9.9466,9.9727,64100.0
2010-08-16 10:40:00,11.45,11.45,11.41,11.42,44400.0,9.9815,9.9815,9.9466,9.9553,44400.0
2010-08-16 10:50:00,11.42,11.42,11.39,11.41,59900.0,9.9553,9.9553,9.9292,9.9466,59900.0
2010-08-16 11:00:00,11.41,11.41,11.37,11.37,49600.0,9.9466,9.9466,9.9117,9.9117,49600.0
2010-08-16 11:10:00,11.37,11.39,11.36,11.37,37700.0,9.9117,9.9292,9.903,9.9117,37700.0
2010-08-16 11:20:00,11.37,11.41,11.35,11.4,69500.0,9.9117,9.9466,9.8943,9.9379,69500.0
2010-08-16 11:30:00,11.4,11.43,11.4,11.43,37300.0,9.9379,9.964,9.9379,9.964,37300.0
2010-08-16 11:40:00,11.42,11.43,11.41,11.42,49300.0,9.9553,9.964,9.9466,9.9553,49300.0
2010-08-16 11:50:00,11.43,11.44,11.41,11.41,35900.0,9.964,9.9727,9.9466,9.9466,35900.0
2010-08-16 12:00:00,11.42,11.44,11.41,11.42,36600.0,9.9553,9.9727,9.9466,9.9553,36600.0
2010-08-16 12:10:00,11.42,11.43,11.42,11.43,10800.0,9.9553,9.964,9.9553,9.964,10800.0
2010-08-16 12:20:00,11.42,11.44,11.42,11.44,28900.0,9.9553,9.9727,9.9553,9.9727,28900.0
2010-08-16 12:30:00,11.44,11.46,11.44,11.46,36500.0,9.9727,9.9902,9.9727,9.9902,36500.0
2010-08-16 12:40:00,11.46,11.46,11.44,11.44,23500.0,9.9902,9.9902,9.9727,9.9727,23500.0
2010-08-16 12:50:00,11.45,11.45,11.41,11.44,100800.0,9.9815,9.9815,9.9466,9.9727,100800.0
2010-08-16 13:00:00,11.44,11.46,11.43,11.44,38100.0,9.9727,9.9902,9.964,9.9727,38100.0
2010-08-16 13:10:00,11.45,11.45,11.44,11.44,26900.0,9.9815,9.9815,9.9727,9.9727,26900.0
2010-08-16 13:20:00,11.45,11.45,11.43,11.43,20200.0,9.9815,9.9815,9.964,9.964,20200.0
2010-08-16 13:30:00,11.44,11.45,11.42,11.42,34100.0,9.9727,9.9815,9.9553,9.9553,34100.0
2010-08-16 13:40:00,11.42,11.44,11.41,11.42,38800.0,9.9553,9.9727,9.9466,9.9553,38800.0
2010-08-16 13:50:00,11.42,11.42,11.4,11.41,19000.0,9.9553,9.9553,9.9379,9.9466,19000.0
2010-08-16 14:00:00,11.4,11.42,11.4,11.4,40600.0,9.9379,9.9553,9.9379,9.9379,40600.0
2010-08-16 14:10:00,11.4,11.4,11.36,11.39,206200.0,9.9379,9.9379,9.903,9.9292,206200.0
2010-08-16 14:20:00,11.39,11.42,11.39,11.41,39600.0,9.9292,9.9553,9.9292,9.9466,39600.0
2010-08-16 14:30:00,11.4,11.4,11.34,11.35,184700.0,9.9379,9.9379,9.8856,9.8943,184700.0
2010-08-16 14:40:00,11.35,11.36,11.34,11.35,78600.0,9.8943,9.903,9.8856,9.8943,78600.0
2010-08-16 14:50:00,11.35,11.35,11.27,11.3,198800.0,9.8943,9.8943,9.8245,9.8507,198800.0
2010-08-16 15:00:00,11.3,11.32,11.29,11.31,58500.0,9.8507,9.8681,9.842,9.8594,58500.0
2010-08-16 15:10:00,11.3,11.32,11.29,11.32,116700.0,9.8507,9.8681,9.842,9.8681,116700.0
2010-08-16 15:20:00,11.32,11.35,11.31,11.35,77000.0,9.8681,9.8943,9.8594,9.8943,77000.0
2010-08-16 15:30:00,11.35,11.37,11.34,11.36,81700.0,9.8943,9.9117,9.8856,9.903,81700.0
2010-08-16 15:40:00,11.36,11.38,11.33,11.34,223600.0,9.903,9.9204,9.8769,9.8856,223600.0
2010-08-16 15:50:00,11.34,11.35,11.33,11.34,358100.0,9.8856,9.8943,9.8769,9.8856,358100.0
2010-08-17 09:30:00,11.46,11.5,11.4,11.49,52700.0,9.9902,10.025,9.9379,10.0163,52700.0
2010-08-17 09:40:00,11.49,11.5,11.38,11.41,78800.0,10.0163,10.025,9.9204,9.9466,78800.0
2010-08-17 09:50:00,11.4,11.48,11.4,11.48,65100.0,9.9379,10.0076,9.9379,10.0076,65100.0
2010-08-17 10:00:00,11.48,11.51,11.47,11.47,71900.0,10.0076,10.0338,9.9989,9.9989,71900.0
2010-08-17 10:10:00,11.47,11.48,11.43,11.48,113900.0,9.9989,10.0076,9.964,10.0076,113900.0
2010-08-17 10:20:00,11.48,11.49,11.47,11.48,60900.0,10.0076,10.0163,9.9989,10.0076,60900.0
2010-08-17 10:30:00,11.47,11.5,11.47,11.49,39700.0,9.9989,10.025,9.9989,10.0163,39700.0
2010-08-17 10:40:00,11.48,11.5,11.47,11.5,55100.0,10.0076,10.025,9.9989,10.025,55100.0
2010-08-17 10:50:00,11.49,11.5,11.49,11.5,45900.0,10.0163,10.025,10.0163,10.025,45900.0
2010-08-17 11:00:00,11.5,11.52,11.49,11.5,43700.0,10.025,10.0425,10.0163,10.025,43700.0
2010-08-17 11:10:00,11.5,11.52,11.49,11.52,58800.0,10.025,10.0425,10.0163,10.0425,58800.0
2010-08-17 11:20:00,11.51,11.53,11.5,11.53,77600.0,10.0338,10.0512,10.025,10.0512,77600.0
2010-08-17 11:30:00,11.53,11.55,11.52,11.55,52500.0,10.0512,10.0686,10.0425,10.0686,52500.0
2010-08-17 11:40:00,11.55,11.56,11.51,11.56,28000.0,10.0686,10.0774,10.0338,10.0774,28000.0
2010-08-17 11:50:00,11.56,11.56,11.53,11.54,37000.0,10.0774,10.0774,10.0512,10.0599,37000.0
2010-08-17 12:00:00,11.54,11.54,11.52,11.53,14200.0,10.0599,10.0599,10.0425,10.0512,14200.0
2010-08-17 12:10:00,11.53,11.54,11.52,11.54,23100.0,10.0512,10.0599,10.0425,10.0599,23100.0
2010-08-17 12:20:00,11.53,11.53,11.51,11.52,39700.0,10.0512,10.0512,10.0338,10.0425,39700.0
2010-08-17 12:30:00,11.51,11.53,11.51,11.53,14400.0,10.0338,10.0512,10.0338,10.0512,14400.0
2010-08-17 12:40:00,11.53,11.53,11.52,11.53,9200.0,10.0512,10.0512,10.0425,10.0512,9200.0
2010-08-17 12:50:00,11.53,11.53,11.52,11.53,12200.0,10.0512,10.0512,10.0425,10.0512,12200.0
2010-08-17 13:00:00,11.52,11.54,11.52,11.53,25900.0,10.0425,10.0599,10.0425,10.0512,25900.0
2010-08-17 13:10:00,11.53,11.57,11.53,11.56,285100.0,10.0512,10.0861,10.0512,10.0774,285100.0
2010-08-17 13:20:00,11.56,11.56,11.55,11.55,23700.0,10.0774,10.0774,10.0686,10.0686,23700.0
2010-08-17 13:30:00,11.54,11.57,11.54,11.56,24000.0,10.0599,10.0861,10.0599,10.0774,24000.0
2010-08-17 13:40:00,11.56,11.57,11.55,11.56,40700.0,10.0774,10.0861,10.0686,10.0774,40700.0
2010-08-17 13:50:00,11.55,11.57,11.54,11.57,77500.0,10.0686,10.0861,10.0599,10.0861,77500.0
2010-08-17 14:00:00,11.56,11.57,11.56,11.57,5300.0,10.0774,10.0861,10.0774,10.0861,5300.0
2010-08-17 14:10:00,11.56,11.57,11.54,11.54,44300.0,10.0774,10.0861,10.0599,10.0599,44300.0
2010-08-17 14:20:00,11.54,11.55,11.53,11.54,21900.0,10.0599,10.0686,10.0512,10.0599,21900.0
2010-08-17 14:30:00,11.54,11.55,11.53,11.53,24800.0,10.0599,10.0686,10.0512,10.0512,24800.0
2010-08-17 14:40:00,11.53,11.54,11.51,11.52,74700.0,10.0512,10.0599,10.0338,10.0425,74700.0
2010-08-17 14:50:00,11.53,11.54,11.51,11.52,49600.0,10.0512,10.0599,10.0338,10.0425,49600.0
2010-08-17 15:00:00,11.51,11.52,11.49,11.5,89700.0,10.0338,10.0425,10.0163,10.025,89700.0
2010-08-17 15:10:00,11.51,11.52,11.49,11.51,96700.0,10.0338,10.0425,10.0163,10.0338,96700.0
2010-08-17 15:20:00,11.51,11.53,11.5,11.52,54000.0,10.0338,10.0512,10.025,10.0425,54000.0
2010-08-17 15:30:00,11.52,11.52,11.48,11.5,105200.0,10.0425,10.0425,10.0076,10.025,105200.0
2010-08-17 15:40:00,11.5,11.5,11.49,11.5,60100.0,10.025,10.025,10.0163,10.025,60100.0
2010-08-17 15:50:00,11.49,11.5,11.47,11.49,208000.0,10.0163,10.025,9.9989,10.0163,208000.0
2010-08-18 09:30:00,11.49,11.54,11.4,11.5,90800.0,10.0163,10.0599,9.9379,10.025,90800.0
2010-08-18 09:40:00,11.5,11.5,11.43,11.44,50300.0,10.025,10.025,9.964,9.9727,50300.0
2010-08-18 09:50:00,11.44,11.46,11.43,11.45,57300.0,9.9727,9.9902,9.964,9.9815,57300.0
2010-08-18 10:00:00,11.45,11.48,11.44,11.46,112400.0,9.9815,10.0076,9.9727,9.9902,112400.0
2010-08-18 10:10:00,11.45,11.49,11.44,11.47,65500.0,9.9815,10.0163,9.9727,9.9989,65500.0
2010-08-18 10:20:00,11.46,11.46,11.41,11.42,35600.0,9.9902,9.9902,9.9466,9.9553,35600.0
2010-08-18 10:30:00,11.42,11.5,11.41,11.49,123000.0,9.9553,10.025,9.9466,10.0163,123000.0
2010-08-18 10:40:00,11.48,11.49,11.47,11.49,56100.0,10.0076,10.0163,9.9989,10.0163,56100.0
2010-08-18 10:50:00,11.48,11.48,11.45,11.48,90200.0,10.0076,10.0076,9.9815,10.0076,90200.0
2010-08-18 11:00:00,11.47,11.51,11.47,11.49,73400.0,9.9989,10.0338,9.9989,10.0163,73400.0
2010-08-18 11:10:00,11.49,11.5,11.46,11.47,97800.0,10.0163,10.025,9.9902,9.9989,97800.0
2010-08-18 11:20:00,11.47,11.52,11.47,11.5,123000.0,9.9989,10.0425,9.9989,10.025,123000.0
2010-08-18 11:30:00,11.5,11.51,11.49,11.49,25600.0,10.025,10.0338,10.0163,10.0163,25600.0
2010-08-18 11:40:00,11.49,11.55,11.49,11.54,149100.0,10.0163,10.0686,10.0163,10.0599,149100.0
2010-08-18 11:50:00,11.55,11.57,11.52,11.57,391600.0,10.0686,10.0861,10.0425,10.0861,391600.0
2010-08-18 12:00:00,11.56,11.57,11.53,11.53,101400.0,10.0774,10.0861,10.0512,10.0512,101400.0
2010-08-18 12:10:00,11.53,11.56,11.53,11.56,65500.0,10.0512,10.0774,10.0512,10.0774,65500.0
2010-08-18 12:20:00,11.55,11.56,11.55,11.56,29600.0,10.0686,10.0774,10.0686,10.0774,29600.0
2010-08-18 12:30:00,11.55,11.56,11.53,11.53,30900.0,10.0686,10.0774,10.0512,10.0512,30900.0
2010-08-18 12:40:00,11.53,11.56,11.53,11.56,36800.0,10.0512,10.0774,10.0512,10.0774,36800.0
2010-08-18 12:50:00,11.56,11.59,11.56,11.59,17700.0,10.0774,10.1035,10.0774,10.1035,17700.0
2010-08-18 13:00:00,11.58,11.61,11.57,11.6,60300.0,10.0948,10.1209,10.0861,10.1122,60300.0
2010-08-18 13:10:00,11.61,11.61,11.59,11.6,41300.0,10.1209,10.1209,10.1035,10.1122,41300.0
2010-08-18 13:20:00,11.59,11.6,11.59,11.6,24500.0,10.1035,10.1122,10.1035,10.1122,24500.0
2010-08-18 13:30:00,11.6,11.62,11.58,11.59,92700.0,10.1122,10.1297,10.0948,10.1035,92700.0
2010-08-18 13:40:00,11.58,11.61,11.58,11.61,48000.0,10.0948,10.1209,10.0948,10.1209,48000.0
2010-08-18 13:50:00,11.6,11.62,11.6,11.62,18100.0,10.1122,10.1297,10.1122,10.1297,18100.0
2010-08-18 14:00:00,11.61,11.63,11.55,11.55,136500.0,10.1209,10.1384,10.0686,10.0686,136500.0
2010-08-18 14:10:00,11.55,11.56,11.55,11.56,28300.0,10.0686,10.0774,10.0686,10.0774,28300.0
2010-08-18 14:20:00,11.55,11.58,11.55,11.56,96400.0,10.0686,10.0948,10.0686,10.0774,96400.0
2010-08-18 14:30:00,11.56,11.56,11.52,11.53,166200.0,10.0774,10.0774,10.0425,10.0512,166200.0
2010-08-18 14:40:00,11.53,11.55,11.52,11.54,67000.0,10.0512,10.0686,10.0425,10.0599,67000.0
2010-08-18 14:50:00,11.54,11.55,11.53,11.55,27300.0,10.0599,10.0686,10.0512,10.0686,27300.0
2010-08-18 15:00:00,11.54,11.56,11.54,11.56,64600.0,10.0599,10.0774,10.0599,10.0774,64600.0
2010-08-18 15:10:00,11.56,11.56,11.53,11.54,64900.0,10.0774,10.0774,10.0512,10.0599,64900.0
2010-08-18 15:20:00,11.53,11.54,11.51,11.54,117300.0,10.0512,10.0599,10.0338,10.0599,117300.0
2010-08-18 15:30:00,11.54,11.56,11.52,11.55,136200.0,10.0599,10.0774,10.0425,10.0686,136200.0
2010-08-18 15:40:00,11.54,11.57,11.53,11.54,226500.0,10.0599,10.0861,10.0512,10.0599,226500.0
2010-08-18 15:50:00,11.55,11.56,11.52,11.52,398700.0,10.0686,10.0774,10.0425,10.0425,398700.0
2010-08-19 09:30:00,11.46,11.53,11.45,11.5,75800.0,9.9902,10.0512,9.9815,10.025,75800.0
2010-08-19 09:40:00,11.49,11.55,11.49,11.53,104900.0,10.0163,10.0686,10.0163,10.0512,104900.0
2010-08-19 09:50:00,11.53,11.53,11.42,11.43,101400.0,10.0512,10.0512,9.9553,9.964,101400.0
2010-08-19 10:00:00,11.43,11.43,11.26,11.32,230100.0,9.964,9.964,9.8158,9.8681,230100.0
2010-08-19 10:10:00,11.31,11.34,11.31,11.33,149900.0,9.8594,9.8856,9.8594,9.8769,149900.0
2010-08-19 10:20:00,11.32,11.33,11.24,11.25,154400.0,9.8681,9.8769,9.7984,9.8071,154400.0
2010-08-19 10:30:00,11.26,11.31,11.25,11.25,118100.0,9.8158,9.8594,9.8071,9.8071,118100.0
2010-08-19 10:40:00,11.25,11.28,11.22,11.28,110800.0,9.8071,9.8333,9.781,9.8333,110800.0
2010-08-19 10:50:00,11.29,11.29,11.25,11.29,109000.0,9.842,9.842,9.8071,9.842,109000.0
2010-08-19 11:00:00,11.28,11.3,11.25,11.26,116000.0,9.8333,9.8507,9.8071,9.8158,116000.0
2010-08-19 11:10:00,11.26,11.3,11.26,11.3,93900.0,9.8158,9.8507,9.8158,9.8507,93900.0
2010-08-19 11:20:00,11.29,11.31,11.28,11.29,57700.0,9.842,9.8594,9.8333,9.842,57700.0
2010-08-19 11:30:00,11.29,11.3,11.21,11.23,101900.0,9.842,9.8507,9.7722,9.7897,101900.0
2010-08-19 11:40:00,11.22,11.23,11.16,11.16,74300.0,9.781,9.7897,9.7287,9.7287,74300.0
2010-08-19 11:50:00,11.17,11.19,11.15,11.18,55700.0,9.7374,9.7548,9.7199,9.7461,55700.0
2010-08-19 12:00:00,11.17,11.2,11.16,11.18,104700.0,9.7374,9.7635,9.7287,9.7461,104700.0
2010-08-19 12:10:00,11.18,11.2,11.16,11.2,55000.0,9.7461,9.7635,9.7287,9.7635,55000.0
2010-08-19 12:20:00,11.2,11.22,11.16,11.17,127700.0,9.7635,9.781,9.7287,9.7374,127700.0
2010-08-19 12:30:00,11.17,11.18,11.17,11.17,81800.0,9.7374,9.7461,9.7374,9.7374,81800.0
2010-08-19 12:40:00,11.18,11.18,11.16,11.16,80500.0,9.7461,9.7461,9.7287,9.7287,80500.0
2010-08-19 12:50:00,11.16,11.16,11.12,11.14,155100.0,9.7287,9.7287,9.6938,9.7112,155100.0
2010-08-19 13:00:00,11.15,11.16,11.14,11.15,84300.0,9.7199,9.7287,9.7112,9.7199,84300.0
2010-08-19 13:10:00,11.16,11.16,11.12,11.14,92100.0,9.7287,9.7287,9.6938,9.7112,92100.0
2010-08-19 13:20:00,11.13,11.14,11.13,11.13,50700.0,9.7025,9.7112,9.7025,9.7025,50700.0
2010-08-19 13:30:00,11.13,11.14,11.1,11.11,143900.0,9.7025,9.7112,9.6764,9.6851,143900.0
2010-08-19 13:40:00,11.11,11.11,11.1,11.1,82900.0,9.6851,9.6851,9.6764,9.6764,82900.0
2010-08-19 13:50:00,11.1,11.11,11.1,11.1,49800.0,9.6764,9.6851,9.6764,9.6764,49800.0
2010-08-19 14:00:00,11.1,11.12,11.06,11.08,378300.0,9.6764,9.6938,9.6415,9.6589,378300.0
2010-08-19 14:10:00,11.09,11.1,11.08,11.1,104300.0,9.6676,9.6764,9.6589,9.6764,104300.0
2010-08-19 14:20:00,11.1,11.11,11.09,11.11,87700.0,9.6764,9.6851,9.6676,9.6851,87700.0
2010-08-19 14:30:00,11.11,11.12,11.1,11.12,86500.0,9.6851,9.6938,9.6764,9.6938,86500.0
2010-08-19 14:40:00,11.12,11.14,11.1,11.14,182900.0,9.6938,9.7112,9.6764,9.7112,182900.0
2010-08-19 14:50:00,11.14,11.15,11.12,11.13,142400.0,9.7112,9.7199,9.6938,9.7025,142400.0
2010-08-19 15:00:00,11.13,11.14,11.11,11.12,105200.0,9.7025,9.7112,9.6851,9.6938,105200.0
2010-08-19 15:10:00,11.12,11.16,11.12,11.14,164800.0,9.6938,9.7287,9.6938,9.7112,164800.0
2010-08-19 15:20:00,11.15,11.19,11.14,11.15,1001400.0,9.7199,9.7548,9.7112,9.7199,1001400.0
2010-08-19 15:30:00,11.15,11.19,11.15,11.18,275500.0,9.7199,9.7548,9.7199,9.7461,275500.0
2010-08-19 15:40:00,11.18,11.21,11.17,11.2,287500.0,9.7461,9.7722,9.7374,9.7635,287500.0
2010-08-19 15:50:00,11.19,11.21,11.18,11.19,355200.0,9.7548,9.7722,9.7461,9.7548,355200.0
2010-08-20 09:30:00,11.1,11.18,11.05,11.08,769400.0,9.6764,9.7461,9.6328,9.6589,769400.0
2010-08-20 09:40:00,11.09,11.11,11.02,11.03,168900.0,9.6676,9.6851,9.6066,9.6153,168900.0
2010-08-20 09:50:00,11.04,11.08,11.03,11.07,117500.0,9.624,9.6589,9.6153,9.6502,117500.0
2010-08-20 10:00:00,11.07,11.07,11.04,11.06,115600.0,9.6502,9.6502,9.624,9.6415,115600.0
2010-08-20 10:10:00,11.06,11.07,11.03,11.06,190100.0,9.6415,9.6502,9.6153,9.6415,190100.0
2010-08-20 10:20:00,11.06,11.09,11.06,11.08,81600.0,9.6415,9.6676,9.6415,9.6589,81600.0
2010-08-20 10:30:00,11.09,11.1,11.07,11.08,144900.0,9.6676,9.6764,9.6502,9.6589,144900.0
2010-08-20 10:40:00,11.09,11.14,11.08,11.1,133700.0,9.6676,9.7112,9.6589,9.6764,133700.0
2010-08-20 10:50:00,11.09,11.1,11.06,11.08,66200.0,9.6676,9.6764,9.6415,9.6589,66200.0
2010-08-20 11:00:00,11.08,11.09,11.07,11.08,85500.0,9.6589,9.6676,9.6502,9.6589,85500.0
2010-08-20 11:10:00,11.08,11.08,11.05,11.06,68800.0,9.6589,9.6589,9.6328,9.6415,68800.0
2010-08-20 11:20:00,11.06,11.07,11.05,11.07,53000.0,9.6415,9.6502,9.6328,9.6502,53000.0
2010-08-20 11:30:00,11.07,11.07,11.02,11.04,80200.0,9.6502,9.6502,9.6066,9.624,80200.0
2010-08-20 11:40:00,11.04,11.06,11.03,11.05,39800.0,9.624,9.6415,9.6153,9.6328,39800.0
2010-08-20 11:50:00,11.05,11.06,11.03,11.03,90400.0,9.6328,9.6415,9.6153,9.6153,90400.0
2010-08-20 12:00:00,11.03,11.05,11.03,11.04,50700.0,9.6153,9.6328,9.6153,9.624,50700.0
2010-08-20 12:10:00,11.04,11.06,11.04,11.05,51300.0,9.624,9.6415,9.624,9.6328,51300.0
2010-08-20 12:20:00,11.04,11.07,11.04,11.06,64800.0,9.624,9.6502,9.624,9.6415,64800.0
2010-08-20 12:30:00,11.06,11.07,11.05,11.07,52700.0,9.6415,9.6502,9.6328,9.6502,52700.0
2010-08-20 12:40:00,11.07,11.07,11.05,11.07,49900.0,9.6502,9.6502,9.6328,9.6502,49900.0
2010-08-20 12:50:00,11.08,11.11,11.07,11.1,79300.0,9.6589,9.6851,9.6502,9.6764,79300.0
2010-08-20 13:00:00,11.1,11.13,11.1,11.13,25500.0,9.6764,9.7025,9.6764,9.7025,25500.0
2010-08-20 13:10:00,11.13,11.13,11.11,11.11,48500.0,9.7025,9.7025,9.6851,9.6851,48500.0
2010-08-20 13:20:00,11.11,11.13,11.1,11.12,61500.0,9.6851,9.7025,9.6764,9.6938,61500.0
2010-08-20 13:30:00,11.12,11.12,11.09,11.1,66200.0,9.6938,9.6938,9.6676,9.6764,66200.0
2010-08-20 13:40:00,11.11,11.12,11.1,11.11,50500.0,9.6851,9.6938,9.6764,9.6851,50500.0
2010-08-20 13:50:00,11.11,11.15,11.11,11.15,48100.0,9.6851,9.7199,9.6851,9.7199,48100.0
2010-08-20 14:00:00,11.14,11.15,11.14,11.15,62500.0,9.7112,9.7199,9.7112,9.7199,62500.0
2010-08-20 14:10:00,11.14,11.18,11.14,11.18,86400.0,9.7112,9.7461,9.7112,9.7461,86400.0
2010-08-20 14:20:00,11.18,11.21,11.17,11.21,228700.0,9.7461,9.7722,9.7374,9.7722,228700.0
2010-08-20 14:30:00,11.2,11.23,11.2,11.23,140000.0,9.7635,9.7897,9.7635,9.7897,140000.0
2010-08-20 14:40:00,11.22,11.26,11.22,11.25,131700.0,9.781,9.8158,9.781,9.8071,131700.0
2010-08-20 14:50:00,11.25,11.28,11.25,11.27,120200.0,9.8071,9.8333,9.8071,9.8245,120200.0
2010-08-20 15:00:00,11.26,11.27,11.24,11.25,83900.0,9.8158,9.8245,9.7984,9.8071,83900.0
2010-08-20 15:10:00,11.24,11.28,11.24,11.27,127000.0,9.7984,9.8333,9.7984,9.8245,127000.0
2010-08-20 15:20:00,11.26,11.27,11.24,11.27,59200.0,9.8158,9.8245,9.7984,9.8245,59200.0
2010-08-20 15:30:00,11.26,11.28,11.25,11.25,151800.0,9.8158,9.8333,9.8071,9.8071,151800.0
2010-08-20 15:40:00,11.25,11.28,11.25,11.26,121100.0,9.8071,9.8333,9.8071,9.8158,121100.0
2010-08-20 15:50:00,11.26,11.27,11.25,11.26,425800.0,9.8158,9.8245,9.8071,9.8158,425800.0
2010-08-23 09:30:00,11.3,11.41,11.28,11.4,94300.0,9.8507,9.9466,9.8333,9.9379,94300.0
2010-08-23 09:40:00,11.4,11.46,11.37,11.45,97500.0,9.9379,9.9902,9.9117,9.9815,97500.0
2010-08-23 09:50:00,11.46,11.46,11.41,11.42,90800.0,9.9902,9.9902,9.9466,9.9553,90800.0
2010-08-23 10:00:00,11.42,11.42,11.35,11.36,90100.0,9.9553,9.9553,9.8943,9.903,90100.0
2010-08-23 10:10:00,11.36,11.36,11.33,11.35,72300.0,9.903,9.903,9.8769,9.8943,72300.0
2010-08-23 10:20:00,11.35,11.35,11.3,11.31,78200.0,9.8943,9.8943,9.8507,9.8594,78200.0
2010-08-23 10:30:00,11.32,11.35,11.31,11.32,83400.0,9.8681,9.8943,9.8594,9.8681,83400.0
2010-08-23 10:40:00,11.32,11.33,11.25,11.26,63000.0,9.8681,9.8769,9.8071,9.8158,63000.0
2010-08-23 10:50:00,11.26,11.27,11.21,11.24,75200.0,9.8158,9.8245,9.7722,9.7984,75200.0
2010-08-23 11:00:00,11.23,11.23,11.19,11.23,96800.0,9.7897,9.7897,9.7548,9.7897,96800.0
2010-08-23 11:10:00,11.23,11.25,11.22,11.23,80700.0,9.7897,9.8071,9.781,9.7897,80700.0
2010-08-23 11:20:00,11.23,11.24,11.2,11.22,99100.0,9.7897,9.7984,9.7635,9.781,99100.0
2010-08-23 11:30:00,11.22,11.24,11.19,11.23,159800.0,9.781,9.7984,9.7548,9.7897,159800.0
2010-08-23 11:40:00,11.23,11.26,11.22,11.26,52400.0,9.7897,9.8158,9.781,9.8158,52400.0
2010-08-23 11:50:00,11.26,11.26,11.22,11.23,62100.0,9.8158,9.8158,9.781,9.7897,62100.0
2010-08-23 12:00:00,11.23,11.26,11.23,11.25,196900.0,9.7897,9.8158,9.7897,9.8071,196900.0
2010-08-23 12:10:00,11.24,11.27,11.22,11.24,71800.0,9.7984,9.8245,9.781,9.7984,71800.0
2010-08-23 12:20:00,11.24,11.25,11.22,11.22,87000.0,9.7984,9.8071,9.781,9.781,87000.0
2010-08-23 12:30:00,11.22,11.23,11.2,11.21,36800.0,9.781,9.7897,9.7635,9.7722,36800.0
2010-08-23 12:40:00,11.2,11.21,11.17,11.19,95900.0,9.7635,9.7722,9.7374,9.7548,95900.0
2010-08-23 12:50:00,11.19,11.2,11.18,11.19,61900.0,9.7548,9.7635,9.7461,9.7548,61900.0
2010-08-23 13:00:00,11.18,11.19,11.15,11.15,124100.0,9.7461,9.7548,9.7199,9.7199,124100.0
2010-08-23 13:10:00,11.15,11.17,11.12,11.17,214000.0,9.7199,9.7374,9.6938,9.7374,214000.0
2010-08-23 13:20:00,11.18,11.18,11.17,11.18,17800.0,9.7461,9.7461,9.7374,9.7461,17800.0
2010-08-23 13:30:00,11.17,11.19,11.12,11.12,81300.0,9.7374,9.7548,9.6938,9.6938,81300.0
2010-08-23 13:40:00,11.12,11.13,11.11,11.13,97100.0,9.6938,9.7025,9.6851,9.7025,97100.0
2010-08-23 13:50:00,11.13,11.15,11.12,11.15,55100.0,9.7025,9.7199,9.6938,9.7199,55100.0
2010-08-23 14:00:00,11.14,11.19,11.14,11.19,102000.0,9.7112,9.7548,9.7112,9.7548,102000.0
2010-08-23 14:10:00,11.18,11.2,11.15,11.15,126200.0,9.7461,9.7635,9.7199,9.7199,126200.0
2010-08-23 14:20:00,11.15,11.16,11.13,11.14,115400.0,9.7199,9.7287,9.7025,9.7112,115400.0
2010-08-23 14:30:00,11.14,11.16,11.13,11.15,57500.0,9.7112,9.7287,9.7025,9.7199,57500.0
2010-08-23 14:40:00,11.16,11.16,11.14,11.14,55500.0,9.7287,9.7287,9.7112,9.7112,55500.0
2010-08-23 14:50:00,11.14,11.14,11.1,11.1,108300.0,9.7112,9.7112,9.6764,9.6764,108300.0
2010-08-23 15:00:00,11.1,11.13,11.1,11.12,105400.0,9.6764,9.7025,9.6764,9.6938,105400.0
2010-08-23 15:10:00,11.11,11.13,11.11,11.11,75000.0,9.6851,9.7025,9.6851,9.6851,75000.0
2010-08-23 15:20:00,11.12,11.12,11.06,11.07,320500.0,9.6938,9.6938,9.6415,9.6502,320500.0
2010-08-23 15:30:00,11.08,11.09,11.05,11.07,155700.0,9.6589,9.6676,9.6328,9.6502,155700.0
2010-08-23 15:40:00,11.06,11.07,11.05,11.05,194600.0,9.6415,9.6502,9.6328,9.6328,194600.0
2010-08-23 15:50:00,11.06,11.07,11.04,11.05,334200.0,9.6415,9.6502,9.624,9.6328,334200.0
2010-08-24 09:30:00,10.9,10.96,10.84,10.92,217900.0,9.5059,9.5582,9.4536,9.5233,217900.0
2010-08-24 09:40:00,10.91,10.94,10.88,10.89,157100.0,9.5146,9.5408,9.4884,9.4972,157100.0
2010-08-24 09:50:00,10.89,10.92,10.86,10.88,242400.0,9.4972,9.5233,9.471,9.4884,242400.0
2010-08-24 10:00:00,10.88,10.89,10.78,10.83,372200.0,9.4884,9.4972,9.4012,9.4448,372200.0
2010-08-24 10:10:00,10.82,10.91,10.82,10.91,322800.0,9.4361,9.5146,9.4361,9.5146,322800.0
2010-08-24 10:20:00,10.9,10.95,10.9,10.91,180300.0,9.5059,9.5495,9.5059,9.5146,180300.0
2010-08-24 10:30:00,10.91,10.92,10.89,10.91,149700.0,9.5146,9.5233,9.4972,9.5146,149700.0
2010-08-24 10:40:00,10.9,10.94,10.9,10.94,120200.0,9.5059,9.5408,9.5059,9.5408,120200.0
2010-08-24 10:50:00,10.94,10.98,10.93,10.97,167100.0,9.5408,9.5757,9.532,9.5669,167100.0
2010-08-24 11:00:00,10.98,10.99,10.95,10.95,169300.0,9.5757,9.5844,9.5495,9.5495,169300.0
2010-08-24 11:10:00,10.95,10.96,10.91,10.91,181000.0,9.5495,9.5582,9.5146,9.5146,181000.0
2010-08-24 11:20:00,10.92,10.99,10.91,10.99,145700.0,9.5233,9.5844,9.5146,9.5844,145700.0
2010-08-24 11:30:00,10.99,11.04,10.98,11.03,140600.0,9.5844,9.628,9.5757,9.6193,140600.0
2010-08-24 11:40:00,11.02,11.07,11.02,11.04,149400.0,9.6105,9.6541,9.6105,9.628,149400.0
2010-08-24 11:50:00,11.04,11.06,11.03,11.06,98700.0,9.628,9.6454,9.6193,9.6454,98700.0
2010-08-24 12:00:00,11.06,11.09,11.05,11.09,85300.0,9.6454,9.6716,9.6367,9.6716,85300.0
2010-08-24 12:10:00,11.08,11.11,11.05,11.05,126900.0,9.6629,9.689,9.6367,9.6367,126900.0
2010-08-24 12:20:00,11.05,11.06,11.03,11.04,103200.0,9.6367,9.6454,9.6193,9.628,103200.0
2010-08-24 12:30:00,11.04,11.07,11.03,11.05,120300.0,9.628,9.6541,9.6193,9.6367,120300.0
2010-08-24 12:40:00,11.05,11.05,11.04,11.04,43600.0,9.6367,9.6367,9.628,9.628,43600.0
2010-08-24 12:50:00,11.04,11.07,11.04,11.07,100500.0,9.628,9.6541,9.628,9.6541,100500.0
2010-08-24 13:00:00,11.06,11.07,11.04,11.06,88500.0,9.6454,9.6541,9.628,9.6454,88500.0
2010-08-24 13:10:00,11.06,11.06,11.05,11.06,47400.0,9.6454,9.6454,9.6367,9.6454,47400.0
2010-08-24 13:20:00,11.07,11.12,11.06,11.12,94000.0,9.6541,9.6977,9.6454,9.6977,94000.0
2010-08-24 13:30:00,11.12,11.13,11.09,11.1,284000.0,9.6977,9.7065,9.6716,9.6803,284000.0
2010-08-24 13:40:00,11.11,11.11,11.03,11.04,124600.0,9.689,9.689,9.6193,9.628,124600.0
2010-08-24 13:50:00,11.05,11.06,11.03,11.04,84700.0,9.6367,9.6454,9.6193,9.628,84700.0
2010-08-24 14:00:00,11.04,11.06,11.03,11.03,155600.0,9.628,9.6454,9.6193,9.6193,155600.0
2010-08-24 14:10:00,11.04,11.04,10.99,11.02,205300.0,9.628,9.628,9.5844,9.6105,205300.0
2010-08-24 14:20:00,11.02,11.04,11.01,11.02,103200.0,9.6105,9.628,9.6018,9.6105,103200.0
2010-08-24 14:30:00,11.02,11.06,11.01,11.06,84300.0,9.6105,9.6454,9.6018,9.6454,84300.0
2010-08-24 14:40:00,11.06,11.07,11.04,11.05,87900.0,9.6454,9.6541,9.628,9.6367,87900.0
2010-08-24 14:50:00,11.04,11.07,11.03,11.06,108800.0,9.628,9.6541,9.6193,9.6454,108800.0
2010-08-24 15:00:00,11.06,11.07,11.06,11.07,114800.0,9.6454,9.6541,9.6454,9.6541,114800.0
2010-08-24 15:10:00,11.07,11.08,11.03,11.05,259500.0,9.6541,9.6629,9.6193,9.6367,259500.0
2010-08-24 15:20:00,11.05,11.09,11.04,11.09,130900.0,9.6367,9.6716,9.628,9.6716,130900.0
2010-08-24 15:30:00,11.09,11.09,11.02,11.04,321300.0,9.6716,9.6716,9.6105,9.628,321300.0
2010-08-24 15:40:00,11.04,11.05,11.02,11.04,268500.0,9.628,9.6367,9.6105,9.628,268500.0
2010-08-24 15:50:00,11.04,11.04,11.0,11.02,599100.0,9.628,9.628,9.5931,9.6105,599100.0
2010-08-25 09:30:00,10.9,10.98,10.89,10.92,155300.0,9.5059,9.5757,9.4972,9.5233,155300.0
2010-08-25 09:40:00,10.92,10.92,10.88,10.88,145800.0,9.5233,9.5233,9.4884,9.4884,145800.0
2010-08-25 09:50:00,10.89,10.9,10.83,10.86,114900.0,9.4972,9.5059,9.4448,9.471,114900.0
2010-08-25 10:00:00,10.86,10.92,10.81,10.92,270100.0,9.471,9.5233,9.4274,9.5233,270100.0
2010-08-25 10:10:00,10.92,10.92,10.88,10.9,227300.0,9.5233,9.5233,9.4884,9.5059,227300.0
2010-08-25 10:20:00,10.9,10.91,10.89,10.89,154300.0,9.5059,9.5146,9.4972,9.4972,154300.0
2010-08-25 10:30:00,10.88,10.9,10.82,10.84,177500.0,9.4884,9.5059,9.4361,9.4536,177500.0
2010-08-25 10:40:00,10.84,10.9,10.84,10.89,92000.0,9.4536,9.5059,9.4536,9.4972,92000.0
2010-08-25 10:50:00,10.9,10.91,10.86,10.89,123100.0,9.5059,9.5146,9.471,9.4972,123100.0
2010-08-25 11:00:00,10.89,10.91,10.85,10.85,159300.0,9.4972,9.5146,9.4623,9.4623,159300.0
2010-08-25 11:10:00,10.85,10.88,10.84,10.88,141900.0,9.4623,9.4884,9.4536,9.4884,141900.0
2010-08-25 11:20:00,10.87,10.89,10.85,10.86,166100.0,9.4797,9.4972,9.4623,9.471,166100.0
2010-08-25 11:30:00,10.87,10.87,10.85,10.87,82500.0,9.4797,9.4797,9.4623,9.4797,82500.0
2010-08-25 11:40:00,10.86,10.87,10.85,10.85,87500.0,9.471,9.4797,9.4623,9.4623,87500.0
2010-08-25 11:50:00,10.85,10.87,10.84,10.87,115500.0,9.4623,9.4797,9.4536,9.4797,115500.0
2010-08-25 12:00:00,10.86,10.87,10.83,10.83,258900.0,9.471,9.4797,9.4448,9.4448,258900.0
2010-08-25 12:10:00,10.83,10.86,10.82,10.85,304700.0,9.4448,9.471,9.4361,9.4623,304700.0
2010-08-25 12:20:00,10.85,10.86,10.83,10.83,71600.0,9.4623,9.471,9.4448,9.4448,71600.0
2010-08-25 12:30:00,10.84,10.85,10.82,10.82,117300.0,9.4536,9.4623,9.4361,9.4361,117300.0
2010-08-25 12:40:00,10.82,10.82,10.8,10.81,201200.0,9.4361,9.4361,9.4187,9.4274,201200.0
2010-08-25 12:50:00,10.81,10.84,10.81,10.83,84100.0,9.4274,9.4536,9.4274,9.4448,84100.0
2010-08-25 13:00:00,10.83,10.83,10.8,10.8,272500.0,9.4448,9.4448,9.4187,9.4187,272500.0
2010-08-25 13:10:00,10.81,10.82,10.78,10.81,185100.0,9.4274,9.4361,9.4012,9.4274,185100.0
2010-08-25 13:20:00,10.81,10.82,10.81,10.82,25100.0,9.4274,9.4361,9.4274,9.4361,25100.0
2010-08-25 13:30:00,10.81,10.84,10.81,10.84,68100.0,9.4274,9.4536,9.4274,9.4536,68100.0
2010-08-25 13:40:00,10.83,10.86,10.82,10.86,257200.0,9.4448,9.471,9.4361,9.471,257200.0
2010-08-25 13:50:00,10.85,10.87,10.85,10.87,41800.0,9.4623,9.4797,9.4623,9.4797,41800.0
2010-08-25 14:00:00,10.87,10.92,10.86,10.9,84300.0,9.4797,9.5233,9.471,9.5059,84300.0
2010-08-25 14:10:00,10.9,10.92,10.89,10.89,149200.0,9.5059,9.5233,9.4972,9.4972,149200.0
2010-08-25 14:20:00,10.89,10.89,10.87,10.88,134000.0,9.4972,9.4972,9.4797,9.4884,134000.0
2010-08-25 14:30:00,10.87,10.94,10.87,10.93,299500.0,9.4797,9.5408,9.4797,9.532,299500.0
2010-08-25 14:40:00,10.92,10.95,10.92,10.93,208000.0,9.5233,9.5495,9.5233,9.532,208000.0
2010-08-25 14:50:00,10.93,10.94,10.92,10.94,140800.0,9.532,9.5408,9.5233,9.5408,140800.0
2010-08-25 15:00:00,10.94,10.94,10.91,10.92,174600.0,9.5408,9.5408,9.5146,9.5233,174600.0
2010-08-25 15:10:00,10.91,10.93,10.9,10.91,203600.0,9.5146,9.532,9.5059,9.5146,203600.0
2010-08-25 15:20:00,10.9,10.91,10.88,10.91,109800.0,9.5059,9.5146,9.4884,9.5146,109800.0
2010-08-25 15:30:00,10.9,10.98,10.9,10.97,413600.0,9.5059,9.5757,9.5059,9.5669,413600.0
2010-08-25 15:40:00,10.97,11.01,10.97,10.98,418300.0,9.5669,9.6018,9.5669,9.5757,418300.0
2010-08-25 15:50:00,10.98,10.98,10.94,10.94,491300.0,9.5757,9.5757,9.5408,9.5408,491300.0
2010-08-26 09:30:00,10.97,11.11,10.96,11.09,295000.0,9.5669,9.689,9.5582,9.6716,295000.0
2010-08-26 09:40:00,11.09,11.09,11.02,11.06,214400.0,9.6716,9.6716,9.6105,9.6454,214400.0
2010-08-26 09:50:00,11.06,11.07,11.04,11.07,152600.0,9.6454,9.6541,9.628,9.6541,152600.0
2010-08-26 10:00:00,11.06,11.07,11.06,11.07,77100.0,9.6454,9.6541,9.6454,9.6541,77100.0
2010-08-26 10:10:00,11.06,11.1,11.06,11.09,312500.0,9.6454,9.6803,9.6454,9.6716,312500.0
2010-08-26 10:20:00,11.1,11.1,11.06,11.06,80900.0,9.6803,9.6803,9.6454,9.6454,80900.0
2010-08-26 10:30:00,11.07,11.1,11.06,11.09,243000.0,9.6541,9.6803,9.6454,9.6716,243000.0
2010-08-26 10:40:00,11.09,11.11,11.09,11.1,228000.0,9.6716,9.689,9.6716,9.6803,228000.0
2010-08-26 10:50:00,11.11,11.11,11.06,11.07,182300.0,9.689,9.689,9.6454,9.6541,182300.0
2010-08-26 11:00:00,11.07,11.07,10.94,10.96,249400.0,9.6541,9.6541,9.5408,9.5582,249400.0
2010-08-26 11:10:00,10.95,10.99,10.93,10.98,205500.0,9.5495,9.5844,9.532,9.5757,205500.0
2010-08-26 11:20:00,10.99,11.0,10.98,11.0,38900.0,9.5844,9.5931,9.5757,9.5931,38900.0
2010-08-26 11:30:00,10.99,11.03,10.99,11.03,72200.0,9.5844,9.6193,9.5844,9.6193,72200.0
2010-08-26 11:40:00,11.03,11.04,11.01,11.03,114900.0,9.6193,9.628,9.6018,9.6193,114900.0
2010-08-26 11:50:00,11.03,11.03,10.97,11.0,90700.0,9.6193,9.6193,9.5669,9.5931,90700.0
2010-08-26 12:00:00,10.99,11.0,10.99,10.99,62500.0,9.5844,9.5931,9.5844,9.5844,62500.0
2010-08-26 12:10:00,11.0,11.01,10.96,10.97,103400.0,9.5931,9.6018,9.5582,9.5669,103400.0
2010-08-26 12:20:00,10.96,10.98,10.96,10.98,45800.0,9.5582,9.5757,9.5582,9.5757,45800.0
2010-08-26 12:30:00,10.97,10.98,10.97,10.97,15000.0,9.5669,9.5757,9.5669,9.5669,15000.0
2010-08-26 12:40:00,10.97,10.98,10.95,10.97,91100.0,9.5669,9.5757,9.5495,9.5669,91100.0
2010-08-26 12:50:00,10.97,10.99,10.97,10.99,122700.0,9.5669,9.5844,9.5669,9.5844,122700.0
2010-08-26 13:00:00,11.0,11.01,10.99,10.99,39100.0,9.5931,9.6018,9.5844,9.5844,39100.0
2010-08-26 13:10:00,10.99,11.0,10.98,10.99,60900.0,9.5844,9.5931,9.5757,9.5844,60900.0
2010-08-26 13:20:00,10.99,11.0,10.97,10.98,83600.0,9.5844,9.5931,9.5669,9.5757,83600.0
2010-08-26 13:30:00,10.98,10.98,10.97,10.97,23200.0,9.5757,9.5757,9.5669,9.5669,23200.0
2010-08-26 13:40:00,10.97,10.98,10.97,10.97,27900.0,9.5669,9.5757,9.5669,9.5669,27900.0
2010-08-26 13:50:00,10.97,10.98,10.97,10.98,66500.0,9.5669,9.5757,9.5669,9.5757,66500.0
2010-08-26 14:00:00,10.97,10.98,10.95,10.97,135300.0,9.5669,9.5757,9.5495,9.5669,135300.0
2010-08-26 14:10:00,10.96,10.96,10.92,10.93,103200.0,9.5582,9.5582,9.5233,9.532,103200.0
2010-08-26 14:20:00,10.93,10.93,10.91,10.91,78100.0,9.532,9.532,9.5146,9.5146,78100.0
2010-08-26 14:30:00,10.91,10.92,10.84,10.85,235500.0,9.5146,9.5233,9.4536,9.4623,235500.0
2010-08-26 14:40:00,10.85,10.86,10.82,10.83,205100.0,9.4623,9.471,9.4361,9.4448,205100.0
2010-08-26 14:50:00,10.83,10.83,10.78,10.8,201100.0,9.4448,9.4448,9.4012,9.4187,201100.0
2010-08-26 15:00:00,10.8,10.8,10.76,10.77,237900.0,9.4187,9.4187,9.3838,9.3925,237900.0
2010-08-26 15:10:00,10.77,10.81,10.76,10.79,284500.0,9.3925,9.4274,9.3838,9.41,284500.0
2010-08-26 15:20:00,10.8,10.83,10.79,10.81,343200.0,9.4187,9.4448,9.41,9.4274,343200.0
2010-08-26 15:30:00,10.81,10.82,10.79,10.81,253500.0,9.4274,9.4361,9.41,9.4274,253500.0
2010-08-26 15:40:00,10.8,10.84,10.8,10.83,273900.0,9.4187,9.4536,9.4187,9.4448,273900.0
2010-08-26 15:50:00,10.84,10.84,10.81,10.82,799000.0,9.4536,9.4536,9.4274,9.4361,799000.0
2010-08-27 09:30:00,10.88,10.94,10.85,10.85,124800.0,9.4884,9.5408,9.4623,9.4623,124800.0
2010-08-27 09:40:00,10.85,10.86,10.82,10.84,123200.0,9.4623,9.471,9.4361,9.4536,123200.0
2010-08-27 09:50:00,10.84,10.88,10.83,10.83,118500.0,9.4536,9.4884,9.4448,9.4448,118500.0
2010-08-27 10:00:00,10.84,10.87,10.77,10.8,261300.0,9.4536,9.4797,9.3925,9.4187,261300.0
2010-08-27 10:10:00,10.81,10.95,10.79,10.93,184000.0,9.4274,9.5495,9.41,9.532,184000.0
2010-08-27 10:20:00,10.92,10.92,10.85,10.91,313500.0,9.5233,9.5233,9.4623,9.5146,313500.0
2010-08-27 10:30:00,10.91,10.94,10.9,10.91,170800.0,9.5146,9.5408,9.5059,9.5146,170800.0
2010-08-27 10:40:00,10.91,10.93,10.9,10.91,83800.0,9.5146,9.532,9.5059,9.5146,83800.0
2010-08-27 10:50:00,10.91,10.93,10.88,10.89,74500.0,9.5146,9.532,9.4884,9.4972,74500.0
2010-08-27 11:00:00,10.9,10.96,10.89,10.95,86400.0,9.5059,9.5582,9.4972,9.5495,86400.0
2010-08-27 11:10:00,10.95,11.0,10.95,10.97,167300.0,9.5495,9.5931,9.5495,9.5669,167300.0
2010-08-27 11:20:00,10.98,10.98,10.94,10.96,130900.0,9.5757,9.5757,9.5408,9.5582,130900.0
2010-08-27 11:30:00,10.95,10.98,10.95,10.98,54000.0,9.5495,9.5757,9.5495,9.5757,54000.0
2010-08-27 11:40:00,10.97,10.98,10.95,10.96,77900.0,9.5669,9.5757,9.5495,9.5582,77900.0
2010-08-27 11:50:00,10.97,10.97,10.94,10.95,48700.0,9.5669,9.5669,9.5408,9.5495,48700.0
2010-08-27 12:00:00,10.95,10.96,10.95,10.96,37700.0,9.5495,9.5582,9.5495,9.5582,37700.0
2010-08-27 12:10:00,10.95,11.0,10.95,10.99,236700.0,9.5495,9.5931,9.5495,9.5844,236700.0
2010-08-27 12:20:00,11.0,11.01,10.98,10.99,167900.0,9.5931,9.6018,9.5757,9.5844,167900.0
2010-08-27 12:30:00,11.0,11.0,10.98,10.99,66700.0,9.5931,9.5931,9.5757,9.5844,66700.0
2010-08-27 12:40:00,10.99,11.0,10.97,11.0,86100.0,9.5844,9.5931,9.5669,9.5931,86100.0
2010-08-27 12:50:00,10.99,11.0,10.96,10.97,91100.0,9.5844,9.5931,9.5582,9.5669,91100.0
2010-08-27 13:00:00,10.97,10.98,10.95,10.98,56100.0,9.5669,9.5757,9.5495,9.5757,56100.0
2010-08-27 13:10:00,10.98,10.98,10.97,10.98,27700.0,9.5757,9.5757,9.5669,9.5757,27700.0
2010-08-27 13:20:00,10.98,11.01,10.97,11.01,48300.0,9.5757,9.6018,9.5669,9.6018,48300.0
2010-08-27 13:30:00,11.0,11.04,11.0,11.03,81100.0,9.5931,9.628,9.5931,9.6193,81100.0
2010-08-27 13:40:00,11.03,11.05,11.02,11.03,87300.0,9.6193,9.6367,9.6105,9.6193,87300.0
2010-08-27 13:50:00,11.03,11.09,11.03,11.09,133800.0,9.6193,9.6716,9.6193,9.6716,133800.0
2010-08-27 14:00:00,11.09,11.1,11.04,11.06,154500.0,9.6716,9.6803,9.628,9.6454,154500.0
2010-08-27 14:10:00,11.07,11.07,11.05,11.07,60100.0,9.6541,9.6541,9.6367,9.6541,60100.0
2010-08-27 14:20:00,11.08,11.09,11.07,11.09,75000.0,9.6629,9.6716,9.6541,9.6716,75000.0
2010-08-27 14:30:00,11.08,11.13,11.08,11.1,147600.0,9.6629,9.7065,9.6629,9.6803,147600.0
2010-08-27 14:40:00,11.11,11.15,11.11,11.11,277700.0,9.689,9.7239,9.689,9.689,277700.0
2010-08-27 14:50:00,11.11,11.11,11.06,11.07,84000.0,9.689,9.689,9.6454,9.6541,84000.0
2010-08-27 15:00:00,11.07,11.08,11.05,11.08,74700.0,9.6541,9.6629,9.6367,9.6629,74700.0
2010-08-27 15:10:00,11.08,11.08,11.06,11.06,126600.0,9.6629,9.6629,9.6454,9.6454,126600.0
2010-08-27 15:20:00,11.06,11.1,11.05,11.1,57400.0,9.6454,9.6803,9.6367,9.6803,57400.0
2010-08-27 15:30:00,11.1,11.11,11.08,11.08,149800.0,9.6803,9.689,9.6629,9.6629,149800.0
2010-08-27 15:40:00,11.09,11.15,11.07,11.11,427000.0,9.6716,9.7239,9.6541,9.689,427000.0
2010-08-27 15:50:00,11.11,11.14,11.1,11.13,377000.0,9.689,9.7152,9.6803,9.7065,377000.0
2010-08-30 09:30:00,11.12,11.2,11.08,11.16,133200.0,9.6977,9.7675,9.6629,9.7326,133200.0
2010-08-30 09:40:00,11.15,11.24,11.15,11.15,117800.0,9.7239,9.8024,9.7239,9.7239,117800.0
2010-08-30 09:50:00,11.14,11.16,11.11,11.13,90400.0,9.7152,9.7326,9.689,9.7065,90400.0
2010-08-30 10:00:00,11.13,11.18,11.09,11.09,266500.0,9.7065,9.7501,9.6716,9.6716,266500.0
2010-08-30 10:10:00,11.09,11.1,11.04,11.04,153800.0,9.6716,9.6803,9.628,9.628,153800.0
2010-08-30 10:20:00,11.05,11.05,11.0,11.01,120900.0,9.6367,9.6367,9.5931,9.6018,120900.0
2010-08-30 10:30:00,11.0,11.01,10.95,10.95,137700.0,9.5931,9.6018,9.5495,9.5495,137700.0
2010-08-30 10:40:00,10.95,10.98,10.92,10.98,97400.0,9.5495,9.5757,9.5233,9.5757,97400.0
2010-08-30 10:50:00,10.98,11.01,10.98,11.0,139700.0,9.5757,9.6018,9.5757,9.5931,139700.0
2010-08-30 11:00:00,10.99,11.02,10.95,10.95,184800.0,9.5844,9.6105,9.5495,9.5495,184800.0
2010-08-30 11:10:00,10.96,10.98,10.95,10.96,96300.0,9.5582,9.5757,9.5495,9.5582,96300.0
2010-08-30 11:20:00,10.96,10.97,10.94,10.96,160300.0,9.5582,9.5669,9.5408,9.5582,160300.0
2010-08-30 11:30:00,10.95,10.96,10.92,10.94,131300.0,9.5495,9.5582,9.5233,9.5408,131300.0
2010-08-30 11:40:00,10.93,10.94,10.88,10.91,140200.0,9.532,9.5408,9.4884,9.5146,140200.0
2010-08-30 11:50:00,10.91,10.93,10.9,10.92,102300.0,9.5146,9.532,9.5059,9.5233,102300.0
2010-08-30 12:00:00,10.93,10.94,10.89,10.9,102600.0,9.532,9.5408,9.4972,9.5059,102600.0
2010-08-30 12:10:00,10.9,10.92,10.89,10.91,61800.0,9.5059,9.5233,9.4972,9.5146,61800.0
2010-08-30 12:20:00,10.91,10.91,10.9,10.9,66100.0,9.5146,9.5146,9.5059,9.5059,66100.0
2010-08-30 12:30:00,10.9,10.93,10.89,10.93,97700.0,9.5059,9.532,9.4972,9.532,97700.0
2010-08-30 12:40:00,10.93,10.98,10.93,10.98,74600.0,9.532,9.5757,9.532,9.5757,74600.0
2010-08-30 12:50:00,10.97,10.98,10.94,10.94,82300.0,9.5669,9.5757,9.5408,9.5408,82300.0
2010-08-30 13:00:00,10.95,10.95,10.94,10.95,37100.0,9.5495,9.5495,9.5408,9.5495,37100.0
2010-08-30 13:10:00,10.94,10.96,10.92,10.95,66600.0,9.5408,9.5582,9.5233,9.5495,66600.0
2010-08-30 13:20:00,10.95,10.96,10.9,10.9,50700.0,9.5495,9.5582,9.5059,9.5059,50700.0
2010-08-30 13:30:00,10.91,10.95,10.9,10.94,46200.0,9.5146,9.5495,9.5059,9.5408,46200.0
2010-08-30 13:40:00,10.94,10.97,10.94,10.97,27600.0,9.5408,9.5669,9.5408,9.5669,27600.0
2010-08-30 13:50:00,10.97,10.97,10.94,10.95,83400.0,9.5669,9.5669,9.5408,9.5495,83400.0
2010-08-30 14:00:00,10.95,10.98,10.94,10.96,306400.0,9.5495,9.5757,9.5408,9.5582,306400.0
2010-08-30 14:10:00,10.96,10.98,10.93,10.97,303100.0,9.5582,9.5757,9.532,9.5669,303100.0
2010-08-30 14:20:00,10.98,11.02,10.97,11.02,68500.0,9.5757,9.6105,9.5669,9.6105,68500.0
2010-08-30 14:30:00,11.02,11.04,11.0,11.03,123700.0,9.6105,9.628,9.5931,9.6193,123700.0
2010-08-30 14:40:00,11.02,11.05,11.01,11.02,96300.0,9.6105,9.6367,9.6018,9.6105,96300.0
2010-08-30 14:50:00,11.01,11.05,11.01,11.05,53000.0,9.6018,9.6367,9.6018,9.6367,53000.0
2010-08-30 15:00:00,11.05,11.05,11.02,11.03,121200.0,9.6367,9.6367,9.6105,9.6193,121200.0
2010-08-30 15:10:00,11.03,11.03,11.0,11.0,121800.0,9.6193,9.6193,9.5931,9.5931,121800.0
2010-08-30 15:20:00,11.0,11.03,11.0,11.03,114600.0,9.5931,9.6193,9.5931,9.6193,114600.0
2010-08-30 15:30:00,11.03,11.04,11.01,11.03,162200.0,9.6193,9.628,9.6018,9.6193,162200.0
2010-08-30 15:40:00,11.04,11.04,11.01,11.02,271000.0,9.628,9.628,9.6018,9.6105,271000.0
2010-08-30 15:50:00,11.01,11.02,10.97,10.98,486400.0,9.6018,9.6105,9.5669,9.5757,486400.0
2010-08-31 09:30:00,10.97,10.97,10.9,10.92,84700.0,9.5669,9.5669,9.5059,9.5233,84700.0
2010-08-31 09:40:00,10.92,11.0,10.87,10.99,154400.0,9.5233,9.5931,9.4797,9.5844,154400.0
2010-08-31 09:50:00,10.99,11.03,10.95,10.95,103100.0,9.5844,9.6193,9.5495,9.5495,103100.0
2010-08-31 10:00:00,10.96,11.09,10.96,11.08,188500.0,9.5582,9.6716,9.5582,9.6629,188500.0
2010-08-31 10:10:00,11.09,11.14,11.08,11.09,146200.0,9.6716,9.7152,9.6629,9.6716,146200.0
2010-08-31 10:20:00,11.08,11.11,11.07,11.1,92700.0,9.6629,9.689,9.6541,9.6803,92700.0
2010-08-31 10:30:00,11.1,11.15,11.07,11.08,111300.0,9.6803,9.7239,9.6541,9.6629,111300.0
2010-08-31 10:40:00,11.08,11.12,11.07,11.1,139600.0,9.6629,9.6977,9.6541,9.6803,139600.0
2010-08-31 10:50:00,11.09,11.16,11.09,11.15,88600.0,9.6716,9.7326,9.6716,9.7239,88600.0
2010-08-31 11:00:00,11.16,11.16,11.11,11.12,112400.0,9.7326,9.7326,9.689,9.6977,112400.0
2010-08-31 11:10:00,11.12,11.15,11.11,11.14,72600.0,9.6977,9.7239,9.689,9.7152,72600.0
2010-08-31 11:20:00,11.14,11.17,11.13,11.15,87100.0,9.7152,9.7414,9.7065,9.7239,87100.0
2010-08-31 11:30:00,11.15,11.15,11.12,11.13,106800.0,9.7239,9.7239,9.6977,9.7065,106800.0
2010-08-31 11:40:00,11.13,11.14,11.11,11.12,88800.0,9.7065,9.7152,9.689,9.6977,88800.0
2010-08-31 11:50:00,11.12,11.14,11.12,11.14,86300.0,9.6977,9.7152,9.6977,9.7152,86300.0
2010-08-31 12:00:00,11.14,11.15,11.13,11.13,37300.0,9.7152,9.7239,9.7065,9.7065,37300.0
2010-08-31 12:10:00,11.13,11.13,11.12,11.12,15400.0,9.7065,9.7065,9.6977,9.6977,15400.0
2010-08-31 12:20:00,11.13,11.13,11.11,11.12,20100.0,9.7065,9.7065,9.689,9.6977,20100.0
2010-08-31 12:30:00,11.12,11.14,11.11,11.14,34800.0,9.6977,9.7152,9.689,9.7152,34800.0
2010-08-31 12:40:00,11.13,11.13,11.09,11.12,54000.0,9.7065,9.7065,9.6716,9.6977,54000.0
2010-08-31 12:50:00,11.12,11.12,11.09,11.09,70800.0,9.6977,9.6977,9.6716,9.6716,70800.0
2010-08-31 13:00:00,11.09,11.13,11.08,11.12,93000.0,9.6716,9.7065,9.6629,9.6977,93000.0
2010-08-31 13:10:00,11.13,11.14,11.12,11.12,27800.0,9.7065,9.7152,9.6977,9.6977,27800.0
2010-08-31 13:20:00,11.12,11.14,11.12,11.13,68900.0,9.6977,9.7152,9.6977,9.7065,68900.0
2010-08-31 13:30:00,11.13,11.14,11.11,11.14,74800.0,9.7065,9.7152,9.689,9.7152,74800.0
2010-08-31 13:40:00,11.13,11.14,11.11,11.12,38100.0,9.7065,9.7152,9.689,9.6977,38100.0
2010-08-31 13:50:00,11.11,11.12,11.11,11.11,16100.0,9.689,9.6977,9.689,9.689,16100.0
2010-08-31 14:00:00,11.11,11.12,11.09,11.1,111000.0,9.689,9.6977,9.6716,9.6803,111000.0
2010-08-31 14:10:00,11.11,11.12,11.06,11.07,142300.0,9.689,9.6977,9.6454,9.6541,142300.0
2010-08-31 14:20:00,11.06,11.09,11.05,11.06,89200.0,9.6454,9.6716,9.6367,9.6454,89200.0
2010-08-31 14:30:00,11.06,11.07,11.02,11.03,44500.0,9.6454,9.6541,9.6105,9.6193,44500.0
2010-08-31 14:40:00,11.03,11.05,11.01,11.01,78800.0,9.6193,9.6367,9.6018,9.6018,78800.0
2010-08-31 14:50:00,11.01,11.05,11.01,11.05,57700.0,9.6018,9.6367,9.6018,9.6367,57700.0
2010-08-31 15:00:00,11.05,11.08,11.04,11.06,78500.0,9.6367,9.6629,9.628,9.6454,78500.0
2010-08-31 15:10:00,11.06,11.07,11.03,11.06,447400.0,9.6454,9.6541,9.6193,9.6454,447400.0
2010-08-31 15:20:00,11.06,11.07,11.03,11.05,62600.0,9.6454,9.6541,9.6193,9.6367,62600.0
2010-08-31 15:30:00,11.05,11.07,11.0,11.01,194400.0,9.6367,9.6541,9.5931,9.6018,194400.0
2010-08-31 15:40:00,11.01,11.08,11.01,11.05,252400.0,9.6018,9.6629,9.6018,9.6367,252400.0
2010-08-31 15:50:00,11.05,11.06,11.01,11.04,655600.0,9.6367,9.6454,9.6018,9.628,655600.0
2010-09-01 09:30:00,11.2,11.27,11.17,11.22,131500.0,9.7675,9.8286,9.7414,9.785,131500.0
2010-09-01 09:40:00,11.22,11.23,11.19,11.22,110700.0,9.785,9.7937,9.7588,9.785,110700.0
2010-09-01 09:50:00,11.23,11.25,11.19,11.22,107300.0,9.7937,9.8111,9.7588,9.785,107300.0
2010-09-01 10:00:00,11.22,11.36,11.21,11.35,219800.0,9.785,9.9071,9.7762,9.8983,219800.0
2010-09-01 10:10:00,11.35,11.37,11.31,11.31,223800.0,9.8983,9.9158,9.8634,9.8634,223800.0
2010-09-01 10:20:00,11.32,11.34,11.27,11.27,118300.0,9.8722,9.8896,9.8286,9.8286,118300.0
2010-09-01 10:30:00,11.27,11.34,11.27,11.33,129300.0,9.8286,9.8896,9.8286,9.8809,129300.0
2010-09-01 10:40:00,11.33,11.38,11.33,11.35,142800.0,9.8809,9.9245,9.8809,9.8983,142800.0
2010-09-01 10:50:00,11.35,11.4,11.35,11.38,304000.0,9.8983,9.9419,9.8983,9.9245,304000.0
2010-09-01 11:00:00,11.39,11.39,11.35,11.35,104700.0,9.9332,9.9332,9.8983,9.8983,104700.0
2010-09-01 11:10:00,11.36,11.38,11.34,11.35,179900.0,9.9071,9.9245,9.8896,9.8983,179900.0
2010-09-01 11:20:00,11.35,11.36,11.34,11.35,126800.0,9.8983,9.9071,9.8896,9.8983,126800.0
2010-09-01 11:30:00,11.35,11.38,11.34,11.38,129300.0,9.8983,9.9245,9.8896,9.9245,129300.0
2010-09-01 11:40:00,11.38,11.38,11.31,11.31,109300.0,9.9245,9.9245,9.8634,9.8634,109300.0
2010-09-01 11:50:00,11.31,11.35,11.31,11.35,132000.0,9.8634,9.8983,9.8634,9.8983,132000.0
2010-09-01 12:00:00,11.35,11.37,11.33,11.37,135800.0,9.8983,9.9158,9.8809,9.9158,135800.0
2010-09-01 12:10:00,11.37,11.37,11.31,11.31,120600.0,9.9158,9.9158,9.8634,9.8634,120600.0
2010-09-01 12:20:00,11.31,11.32,11.28,11.28,76000.0,9.8634,9.8722,9.8373,9.8373,76000.0
2010-09-01 12:30:00,11.29,11.32,11.28,11.31,55700.0,9.846,9.8722,9.8373,9.8634,55700.0
2010-09-01 12:40:00,11.31,11.32,11.31,11.32,18900.0,9.8634,9.8722,9.8634,9.8722,18900.0
2010-09-01 12:50:00,11.32,11.35,11.31,11.35,62500.0,9.8722,9.8983,9.8634,9.8983,62500.0
2010-09-01 13:00:00,11.35,11.38,11.33,11.38,119300.0,9.8983,9.9245,9.8809,9.9245,119300.0
2010-09-01 13:10:00,11.37,11.38,11.37,11.38,33300.0,9.9158,9.9245,9.9158,9.9245,33300.0
2010-09-01 13:20:00,11.37,11.38,11.37,11.38,26100.0,9.9158,9.9245,9.9158,9.9245,26100.0
2010-09-01 13:30:00,11.38,11.41,11.38,11.4,85400.0,9.9245,9.9507,9.9245,9.9419,85400.0
2010-09-01 13:40:00,11.41,11.44,11.4,11.44,299500.0,9.9507,9.9768,9.9419,9.9768,299500.0
2010-09-01 13:50:00,11.43,11.46,11.42,11.45,386000.0,9.9681,9.9943,9.9594,9.9855,386000.0
2010-09-01 14:00:00,11.45,11.45,11.42,11.44,80700.0,9.9855,9.9855,9.9594,9.9768,80700.0
2010-09-01 14:10:00,11.43,11.44,11.42,11.43,45600.0,9.9681,9.9768,9.9594,9.9681,45600.0
2010-09-01 14:20:00,11.43,11.46,11.42,11.45,412100.0,9.9681,9.9943,9.9594,9.9855,412100.0
2010-09-01 14:30:00,11.45,11.46,11.44,11.44,36200.0,9.9855,9.9943,9.9768,9.9768,36200.0
2010-09-01 14:40:00,11.45,11.45,11.43,11.44,39000.0,9.9855,9.9855,9.9681,9.9768,39000.0
2010-09-01 14:50:00,11.43,11.46,11.43,11.45,82100.0,9.9681,9.9943,9.9681,9.9855,82100.0
2010-09-01 15:00:00,11.45,11.48,11.42,11.47,163700.0,9.9855,10.0117,9.9594,10.003,163700.0
2010-09-01 15:10:00,11.46,11.48,11.46,11.48,86500.0,9.9943,10.0117,9.9943,10.0117,86500.0
2010-09-01 15:20:00,11.47,11.5,11.47,11.49,172300.0,10.003,10.0291,10.003,10.0204,172300.0
2010-09-01 15:30:00,11.49,11.51,11.47,11.51,302900.0,10.0204,10.0379,10.003,10.0379,302900.0
2010-09-01 15:40:00,11.5,11.54,11.49,11.49,257200.0,10.0291,10.064,10.0204,10.0204,257200.0
2010-09-01 15:50:00,11.49,11.5,11.46,11.49,351600.0,10.0204,10.0291,9.9943,10.0204,351600.0
2010-09-02 09:30:00,11.54,11.58,11.47,11.48,116600.0,10.064,10.0989,10.003,10.0117,116600.0
2010-09-02 09:40:00,11.48,11.52,11.43,11.52,90400.0,10.0117,10.0466,9.9681,10.0466,90400.0
2010-09-02 09:50:00,11.52,11.58,11.52,11.54,183100.0,10.0466,10.0989,10.0466,10.064,183100.0
2010-09-02 10:00:00,11.54,11.6,11.54,11.58,159100.0,10.064,10.1164,10.064,10.0989,159100.0
2010-09-02 10:10:00,11.58,11.6,11.56,11.56,106600.0,10.0989,10.1164,10.0815,10.0815,106600.0
2010-09-02 10:20:00,11.56,11.62,11.54,11.61,207600.0,10.0815,10.1338,10.064,10.1251,207600.0
2010-09-02 10:30:00,11.62,11.64,11.61,11.64,74700.0,10.1338,10.1512,10.1251,10.1512,74700.0
2010-09-02 10:40:00,11.64,11.65,11.61,11.63,80700.0,10.1512,10.16,10.1251,10.1425,80700.0
2010-09-02 10:50:00,11.63,11.65,11.62,11.65,52500.0,10.1425,10.16,10.1338,10.16,52500.0
2010-09-02 11:00:00,11.65,11.65,11.62,11.62,52000.0,10.16,10.16,10.1338,10.1338,52000.0
2010-09-02 11:10:00,11.63,11.63,11.56,11.56,68100.0,10.1425,10.1425,10.0815,10.0815,68100.0
2010-09-02 11:20:00,11.56,11.56,11.52,11.54,247100.0,10.0815,10.0815,10.0466,10.064,247100.0
2010-09-02 11:30:00,11.54,11.57,11.52,11.52,78300.0,10.064,10.0902,10.0466,10.0466,78300.0
2010-09-02 11:40:00,11.53,11.55,11.52,11.52,88700.0,10.0553,10.0728,10.0466,10.0466,88700.0
2010-09-02 11:50:00,11.52,11.54,11.5,11.51,93700.0,10.0466,10.064,10.0291,10.0379,93700.0
2010-09-02 12:00:00,11.5,11.51,11.49,11.5,56700.0,10.0291,10.0379,10.0204,10.0291,56700.0
2010-09-02 12:10:00,11.49,11.52,11.49,11.52,104900.0,10.0204,10.0466,10.0204,10.0466,104900.0
2010-09-02 12:20:00,11.51,11.53,11.48,11.48,141800.0,10.0379,10.0553,10.0117,10.0117,141800.0
2010-09-02 12:30:00,11.48,11.49,11.46,11.46,92600.0,10.0117,10.0204,9.9943,9.9943,92600.0
2010-09-02 12:40:00,11.47,11.48,11.45,11.45,99700.0,10.003,10.0117,9.9855,9.9855,99700.0
2010-09-02 12:50:00,11.45,11.45,11.39,11.4,138300.0,9.9855,9.9855,9.9332,9.9419,138300.0
2010-09-02 13:00:00,11.4,11.41,11.38,11.38,99300.0,9.9419,9.9507,9.9245,9.9245,99300.0
2010-09-02 13:10:00,11.38,11.41,11.38,11.4,153100.0,9.9245,9.9507,9.9245,9.9419,153100.0
2010-09-02 13:20:00,11.39,11.4,11.35,11.35,92500.0,9.9332,9.9419,9.8983,9.8983,92500.0
2010-09-02 13:30:00,11.35,11.38,11.35,11.38,119100.0,9.8983,9.9245,9.8983,9.9245,119100.0
2010-09-02 13:40:00,11.38,11.38,11.35,11.37,147600.0,9.9245,9.9245,9.8983,9.9158,147600.0
2010-09-02 13:50:00,11.37,11.39,11.36,11.39,79000.0,9.9158,9.9332,9.9071,9.9332,79000.0
2010-09-02 14:00:00,11.38,11.47,11.37,11.47,301400.0,9.9245,10.003,9.9158,10.003,301400.0
2010-09-02 14:10:00,11.46,11.49,11.46,11.48,67500.0,9.9943,10.0204,9.9943,10.0117,67500.0
2010-09-02 14:20:00,11.48,11.49,11.45,11.46,74900.0,10.0117,10.0204,9.9855,9.9943,74900.0
2010-09-02 14:30:00,11.47,11.48,11.47,11.48,39900.0,10.003,10.0117,10.003,10.0117,39900.0
2010-09-02 14:40:00,11.48,11.48,11.47,11.48,18100.0,10.0117,10.0117,10.003,10.0117,18100.0
2010-09-02 14:50:00,11.47,11.52,11.47,11.5,97200.0,10.003,10.0466,10.003,10.0291,97200.0
2010-09-02 15:00:00,11.5,11.52,11.48,11.51,93500.0,10.0291,10.0466,10.0117,10.0379,93500.0
2010-09-02 15:10:00,11.52,11.53,11.5,11.51,53300.0,10.0466,10.0553,10.0291,10.0379,53300.0
2010-09-02 15:20:00,11.5,11.53,11.5,11.51,72000.0,10.0291,10.0553,10.0291,10.0379,72000.0
2010-09-02 15:30:00,11.52,11.56,11.51,11.53,409300.0,10.0466,10.0815,10.0379,10.0553,409300.0
2010-09-02 15:40:00,11.54,11.57,11.52,11.54,256800.0,10.064,10.0902,10.0466,10.064,256800.0
2010-09-02 15:50:00,11.55,11.55,11.51,11.53,429400.0,10.0728,10.0728,10.0379,10.0553,429400.0
2010-09-03 09:30:00,11.66,11.7,11.62,11.68,125900.0,10.1687,10.2036,10.1338,10.1861,125900.0
2010-09-03 09:40:00,11.68,11.69,11.64,11.66,101100.0,10.1861,10.1948,10.1512,10.1687,101100.0
2010-09-03 09:50:00,11.67,11.67,11.65,11.66,83000.0,10.1774,10.1774,10.16,10.1687,83000.0
2010-09-03 10:00:00,11.66,11.66,11.57,11.58,232300.0,10.1687,10.1687,10.0902,10.0989,232300.0
2010-09-03 10:10:00,11.58,11.6,11.56,11.57,154600.0,10.0989,10.1164,10.0815,10.0902,154600.0
2010-09-03 10:20:00,11.57,11.59,11.55,11.55,69400.0,10.0902,10.1076,10.0728,10.0728,69400.0
2010-09-03 10:30:00,11.56,11.56,11.52,11.55,84800.0,10.0815,10.0815,10.0466,10.0728,84800.0
2010-09-03 10:40:00,11.55,11.56,11.53,11.56,84800.0,10.0728,10.0815,10.0553,10.0815,84800.0
2010-09-03 10:50:00,11.55,11.56,11.49,11.5,76300.0,10.0728,10.0815,10.0204,10.0291,76300.0
2010-09-03 11:00:00,11.51,11.53,11.48,11.53,84400.0,10.0379,10.0553,10.0117,10.0553,84400.0
2010-09-03 11:10:00,11.53,11.54,11.51,11.53,89000.0,10.0553,10.064,10.0379,10.0553,89000.0
2010-09-03 11:20:00,11.53,11.53,11.52,11.53,62600.0,10.0553,10.0553,10.0466,10.0553,62600.0
2010-09-03 11:30:00,11.53,11.54,11.52,11.54,47400.0,10.0553,10.064,10.0466,10.064,47400.0
2010-09-03 11:40:00,11.54,11.58,11.53,11.55,118400.0,10.064,10.0989,10.0553,10.0728,118400.0
2010-09-03 11:50:00,11.54,11.55,11.52,11.53,60400.0,10.064,10.0728,10.0466,10.0553,60400.0
2010-09-03 12:00:00,11.53,11.55,11.52,11.54,31600.0,10.0553,10.0728,10.0466,10.064,31600.0
2010-09-03 12:10:00,11.54,11.56,11.54,11.55,27800.0,10.064,10.0815,10.064,10.0728,27800.0
2010-09-03 12:20:00,11.55,11.56,11.55,11.55,23800.0,10.0728,10.0815,10.0728,10.0728,23800.0
2010-09-03 12:30:00,11.56,11.59,11.55,11.58,39500.0,10.0815,10.1076,10.0728,10.0989,39500.0
2010-09-03 12:40:00,11.59,11.59,11.57,11.57,40400.0,10.1076,10.1076,10.0902,10.0902,40400.0
2010-09-03 12:50:00,11.57,11.57,11.55,11.57,57600.0,10.0902,10.0902,10.0728,10.0902,57600.0
2010-09-03 13:00:00,11.56,11.57,11.54,11.57,84000.0,10.0815,10.0902,10.064,10.0902,84000.0
2010-09-03 13:10:00,11.57,11.58,11.56,11.56,22800.0,10.0902,10.0989,10.0815,10.0815,22800.0
2010-09-03 13:20:00,11.56,11.58,11.56,11.57,35300.0,10.0815,10.0989,10.0815,10.0902,35300.0
2010-09-03 13:30:00,11.57,11.62,11.57,11.61,52100.0,10.0902,10.1338,10.0902,10.1251,52100.0
2010-09-03 13:40:00,11.61,11.62,11.59,11.59,40000.0,10.1251,10.1338,10.1076,10.1076,40000.0
2010-09-03 13:50:00,11.6,11.62,11.59,11.6,69600.0,10.1164,10.1338,10.1076,10.1164,69600.0
2010-09-03 14:00:00,11.61,11.61,11.6,11.6,52000.0,10.1251,10.1251,10.1164,10.1164,52000.0
2010-09-03 14:10:00,11.6,11.6,11.57,11.59,284400.0,10.1164,10.1164,10.0902,10.1076,284400.0
2010-09-03 14:20:00,11.58,11.6,11.58,11.6,24300.0,10.0989,10.1164,10.0989,10.1164,24300.0
2010-09-03 14:30:00,11.59,11.6,11.56,11.56,46000.0,10.1076,10.1164,10.0815,10.0815,46000.0
2010-09-03 14:40:00,11.56,11.57,11.53,11.53,57700.0,10.0815,10.0902,10.0553,10.0553,57700.0
2010-09-03 14:50:00,11.54,11.55,11.53,11.54,60200.0,10.064,10.0728,10.0553,10.064,60200.0
2010-09-03 15:00:00,11.54,11.56,11.51,11.56,409600.0,10.064,10.0815,10.0379,10.0815,409600.0
2010-09-03 15:10:00,11.56,11.57,11.55,11.56,43000.0,10.0815,10.0902,10.0728,10.0815,43000.0
2010-09-03 15:20:00,11.56,11.57,11.56,11.57,101900.0,10.0815,10.0902,10.0815,10.0902,101900.0
2010-09-03 15:30:00,11.56,11.57,11.53,11.54,133900.0,10.0815,10.0902,10.0553,10.064,133900.0
2010-09-03 15:40:00,11.53,11.56,11.53,11.55,249500.0,10.0553,10.0815,10.0553,10.0728,249500.0
2010-09-03 15:50:00,11.56,11.57,11.54,11.56,261800.0,10.0815,10.0902,10.064,10.0815,261800.0
2010-09-07 09:30:00,11.49,11.52,11.41,11.45,103100.0,10.0204,10.0466,9.9507,9.9855,103100.0
2010-09-07 09:40:00,11.45,11.49,11.43,11.47,104500.0,9.9855,10.0204,9.9681,10.003,104500.0
2010-09-07 09:50:00,11.47,11.47,11.31,11.33,239100.0,10.003,10.003,9.8634,9.8809,239100.0
2010-09-07 10:00:00,11.33,11.37,11.3,11.36,121500.0,9.8809,9.9158,9.8547,9.9071,121500.0
2010-09-07 10:10:00,11.37,11.41,11.36,11.4,67200.0,9.9158,9.9507,9.9071,9.9419,67200.0
2010-09-07 10:20:00,11.39,11.44,11.37,11.42,60500.0,9.9332,9.9768,9.9158,9.9594,60500.0
2010-09-07 10:30:00,11.42,11.43,11.38,11.38,48800.0,9.9594,9.9681,9.9245,9.9245,48800.0
2010-09-07 10:40:00,11.39,11.42,11.38,11.4,114500.0,9.9332,9.9594,9.9245,9.9419,114500.0
2010-09-07 10:50:00,11.4,11.45,11.4,11.43,64900.0,9.9419,9.9855,9.9419,9.9681,64900.0
2010-09-07 11:00:00,11.44,11.44,11.4,11.4,46300.0,9.9768,9.9768,9.9419,9.9419,46300.0
2010-09-07 11:10:00,11.4,11.42,11.39,11.42,51200.0,9.9419,9.9594,9.9332,9.9594,51200.0
2010-09-07 11:20:00,11.42,11.46,11.42,11.43,57200.0,9.9594,9.9943,9.9594,9.9681,57200.0
2010-09-07 11:30:00,11.44,11.45,11.4,11.4,39800.0,9.9768,9.9855,9.9419,9.9419,39800.0
2010-09-07 11:40:00,11.4,11.43,11.4,11.41,30900.0,9.9419,9.9681,9.9419,9.9507,30900.0
2010-09-07 11:50:00,11.41,11.47,11.41,11.47,83100.0,9.9507,10.003,9.9507,10.003,83100.0
2010-09-07 12:00:00,11.47,11.48,11.47,11.48,41300.0,10.003,10.0117,10.003,10.0117,41300.0
2010-09-07 12:10:00,11.48,11.48,11.43,11.44,52600.0,10.0117,10.0117,9.9681,9.9768,52600.0
2010-09-07 12:20:00,11.44,11.46,11.43,11.43,68600.0,9.9768,9.9943,9.9681,9.9681,68600.0
2010-09-07 12:30:00,11.44,11.44,11.43,11.44,12000.0,9.9768,9.9768,9.9681,9.9768,12000.0
2010-09-07 12:40:00,11.44,11.45,11.43,11.43,48900.0,9.9768,9.9855,9.9681,9.9681,48900.0
2010-09-07 12:50:00,11.43,11.45,11.42,11.44,20200.0,9.9681,9.9855,9.9594,9.9768,20200.0
2010-09-07 13:00:00,11.44,11.44,11.42,11.44,45900.0,9.9768,9.9768,9.9594,9.9768,45900.0
2010-09-07 13:10:00,11.44,11.46,11.43,11.45,28300.0,9.9768,9.9943,9.9681,9.9855,28300.0
2010-09-07 13:20:00,11.45,11.45,11.43,11.44,72400.0,9.9855,9.9855,9.9681,9.9768,72400.0
2010-09-07 13:30:00,11.44,11.47,11.44,11.46,55300.0,9.9768,10.003,9.9768,9.9943,55300.0
2010-09-07 13:40:00,11.46,11.47,11.45,11.47,68500.0,9.9943,10.003,9.9855,10.003,68500.0
2010-09-07 13:50:00,11.46,11.49,11.46,11.48,74100.0,9.9943,10.0204,9.9943,10.0117,74100.0
2010-09-07 14:00:00,11.48,11.49,11.47,11.48,51100.0,10.0117,10.0204,10.003,10.0117,51100.0
2010-09-07 14:10:00,11.48,11.52,11.47,11.49,127200.0,10.0117,10.0466,10.003,10.0204,127200.0
2010-09-07 14:20:00,11.49,11.5,11.48,11.49,18800.0,10.0204,10.0291,10.0117,10.0204,18800.0
2010-09-07 14:30:00,11.48,11.5,11.48,11.48,69400.0,10.0117,10.0291,10.0117,10.0117,69400.0
2010-09-07 14:40:00,11.48,11.51,11.48,11.5,112200.0,10.0117,10.0379,10.0117,10.0291,112200.0
2010-09-07 14:50:00,11.49,11.5,11.44,11.46,83200.0,10.0204,10.0291,9.9768,9.9943,83200.0
2010-09-07 15:00:00,11.46,11.5,11.45,11.5,190500.0,9.9943,10.0291,9.9855,10.0291,190500.0
2010-09-07 15:10:00,11.49,11.51,11.49,11.49,99200.0,10.0204,10.0379,10.0204,10.0204,99200.0
2010-09-07 15:20:00,11.49,11.5,11.45,11.45,98400.0,10.0204,10.0291,9.9855,9.9855,98400.0
2010-09-07 15:30:00,11.45,11.49,11.43,11.47,229800.0,9.9855,10.0204,9.9681,10.003,229800.0
2010-09-07 15:40:00,11.47,11.49,11.46,11.48,294000.0,10.003,10.0204,9.9943,10.0117,294000.0
2010-09-07 15:50:00,11.47,11.48,11.43,11.44,238800.0,10.003,10.0117,9.9681,9.9768,238800.0
2010-09-08 09:30:00,11.44,11.53,11.43,11.44,128600.0,9.9768,10.0553,9.9681,9.9768,128600.0
2010-09-08 09:40:00,11.45,11.48,11.43,11.43,104300.0,9.9855,10.0117,9.9681,9.9681,104300.0
2010-09-08 09:50:00,11.43,11.45,11.39,11.45,123900.0,9.9681,9.9855,9.9332,9.9855,123900.0
2010-09-08 10:00:00,11.45,11.5,11.45,11.47,65000.0,9.9855,10.0291,9.9855,10.003,65000.0
2010-09-08 10:10:00,11.47,11.52,11.47,11.49,86200.0,10.003,10.0466,10.003,10.0204,86200.0
2010-09-08 10:20:00,11.5,11.54,11.49,11.53,54900.0,10.0291,10.064,10.0204,10.0553,54900.0
2010-09-08 10:30:00,11.54,11.58,11.53,11.58,90000.0,10.064,10.0989,10.0553,10.0989,90000.0
2010-09-08 10:40:00,11.57,11.6,11.57,11.6,97200.0,10.0902,10.1164,10.0902,10.1164,97200.0
2010-09-08 10:50:00,11.6,11.61,11.59,11.59,71200.0,10.1164,10.1251,10.1076,10.1076,71200.0
2010-09-08 11:00:00,11.59,11.63,11.59,11.62,57400.0,10.1076,10.1425,10.1076,10.1338,57400.0
2010-09-08 11:10:00,11.62,11.62,11.6,11.6,55700.0,10.1338,10.1338,10.1164,10.1164,55700.0
2010-09-08 11:20:00,11.61,11.62,11.6,11.62,38200.0,10.1251,10.1338,10.1164,10.1338,38200.0
2010-09-08 11:30:00,11.62,11.63,11.61,11.61,108800.0,10.1338,10.1425,10.1251,10.1251,108800.0
2010-09-08 11:40:00,11.61,11.62,11.59,11.62,122300.0,10.1251,10.1338,10.1076,10.1338,122300.0
2010-09-08 11:50:00,11.61,11.62,11.59,11.62,49600.0,10.1251,10.1338,10.1076,10.1338,49600.0
2010-09-08 12:00:00,11.61,11.64,11.61,11.64,51100.0,10.1251,10.1512,10.1251,10.1512,51100.0
2010-09-08 12:10:00,11.64,11.65,11.63,11.65,44800.0,10.1512,10.16,10.1425,10.16,44800.0
2010-09-08 12:20:00,11.64,11.66,11.63,11.66,90100.0,10.1512,10.1687,10.1425,10.1687,90100.0
2010-09-08 12:30:00,11.66,11.66,11.63,11.66,44000.0,10.1687,10.1687,10.1425,10.1687,44000.0
2010-09-08 12:40:00,11.66,11.68,11.65,11.67,65800.0,10.1687,10.1861,10.16,10.1774,65800.0
2010-09-08 12:50:00,11.66,11.66,11.64,11.65,48700.0,10.1687,10.1687,10.1512,10.16,48700.0
2010-09-08 13:00:00,11.64,11.65,11.6,11.61,41000.0,10.1512,10.16,10.1164,10.1251,41000.0
2010-09-08 13:10:00,11.62,11.62,11.59,11.6,38500.0,10.1338,10.1338,10.1076,10.1164,38500.0
2010-09-08 13:20:00,11.6,11.6,11.57,11.57,38000.0,10.1164,10.1164,10.0902,10.0902,38000.0
2010-09-08 13:30:00,11.58,11.58,11.55,11.56,45700.0,10.0989,10.0989,10.0728,10.0815,45700.0
2010-09-08 13:40:00,11.55,11.55,11.5,11.52,112800.0,10.0728,10.0728,10.0291,10.0466,112800.0
2010-09-08 13:50:00,11.52,11.53,11.51,11.53,70100.0,10.0466,10.0553,10.0379,10.0553,70100.0
2010-09-08 14:00:00,11.52,11.52,11.48,11.48,140300.0,10.0466,10.0466,10.0117,10.0117,140300.0
2010-09-08 14:10:00,11.48,11.51,11.47,11.48,149600.0,10.0117,10.0379,10.003,10.0117,149600.0
2010-09-08 14:20:00,11.49,11.52,11.48,11.51,98700.0,10.0204,10.0466,10.0117,10.0379,98700.0
2010-09-08 14:30:00,11.51,11.51,11.49,11.5,34900.0,10.0379,10.0379,10.0204,10.0291,34900.0
2010-09-08 14:40:00,11.5,11.54,11.49,11.52,137300.0,10.0291,10.064,10.0204,10.0466,137300.0
2010-09-08 14:50:00,11.51,11.52,11.51,11.51,18300.0,10.0379,10.0466,10.0379,10.0379,18300.0
2010-09-08 15:00:00,11.51,11.53,11.5,11.5,146300.0,10.0379,10.0553,10.0291,10.0291,146300.0
2010-09-08 15:10:00,11.5,11.51,11.49,11.5,47400.0,10.0291,10.0379,10.0204,10.0291,47400.0
2010-09-08 15:20:00,11.49,11.51,11.47,11.48,120900.0,10.0204,10.0379,10.003,10.0117,120900.0
2010-09-08 15:30:00,11.48,11.51,11.46,11.49,172300.0,10.0117,10.0379,9.9943,10.0204,172300.0
2010-09-08 15:40:00,11.5,11.5,11.47,11.47,205200.0,10.0291,10.0291,10.003,10.003,205200.0
2010-09-08 15:50:00,11.47,11.51,11.47,11.5,288700.0,10.003,10.0379,10.003,10.0291,288700.0
2010-09-09 09:30:00,11.63,11.64,11.57,11.61,91400.0,10.1425,10.1512,10.0902,10.1251,91400.0
2010-09-09 09:40:00,11.61,11.61,11.51,11.52,146000.0,10.1251,10.1251,10.0379,10.0466,146000.0
2010-09-09 09:50:00,11.52,11.53,11.49,11.51,138000.0,10.0466,10.0553,10.0204,10.0379,138000.0
2010-09-09 10:00:00,11.51,11.51,11.5,11.5,124100.0,10.0379,10.0379,10.0291,10.0291,124100.0
2010-09-09 10:10:00,11.51,11.51,11.48,11.5,191200.0,10.0379,10.0379,10.0117,10.0291,191200.0
2010-09-09 10:20:00,11.5,11.53,11.49,11.53,54800.0,10.0291,10.0553,10.0204,10.0553,54800.0
2010-09-09 10:30:00,11.52,11.53,11.47,11.51,73800.0,10.0466,10.0553,10.003,10.0379,73800.0
2010-09-09 10:40:00,11.5,11.57,11.5,11.57,318000.0,10.0291,10.0902,10.0291,10.0902,318000.0
2010-09-09 10:50:00,11.57,11.58,11.54,11.55,72000.0,10.0902,10.0989,10.064,10.0728,72000.0
2010-09-09 11:00:00,11.55,11.58,11.55,11.55,43100.0,10.0728,10.0989,10.0728,10.0728,43100.0
2010-09-09 11:10:00,11.55,11.58,11.55,11.56,36900.0,10.0728,10.0989,10.0728,10.0815,36900.0
2010-09-09 11:20:00,11.56,11.57,11.55,11.55,37800.0,10.0815,10.0902,10.0728,10.0728,37800.0
2010-09-09 11:30:00,11.55,11.57,11.55,11.57,35500.0,10.0728,10.0902,10.0728,10.0902,35500.0
2010-09-09 11:40:00,11.56,11.57,11.53,11.53,33500.0,10.0815,10.0902,10.0553,10.0553,33500.0
2010-09-09 11:50:00,11.53,11.53,11.51,11.53,48900.0,10.0553,10.0553,10.0379,10.0553,48900.0
2010-09-09 12:00:00,11.53,11.57,11.52,11.56,52800.0,10.0553,10.0902,10.0466,10.0815,52800.0
2010-09-09 12:10:00,11.56,11.58,11.56,11.56,43500.0,10.0815,10.0989,10.0815,10.0815,43500.0
2010-09-09 12:20:00,11.56,11.57,11.55,11.56,27600.0,10.0815,10.0902,10.0728,10.0815,27600.0
2010-09-09 12:30:00,11.55,11.56,11.55,11.56,5300.0,10.0728,10.0815,10.0728,10.0815,5300.0
2010-09-09 12:40:00,11.56,11.56,11.52,11.52,68500.0,10.0815,10.0815,10.0466,10.0466,68500.0
2010-09-09 12:50:00,11.52,11.53,11.48,11.48,80800.0,10.0466,10.0553,10.0117,10.0117,80800.0
2010-09-09 13:00:00,11.48,11.49,11.47,11.48,43800.0,10.0117,10.0204,10.003,10.0117,43800.0
2010-09-09 13:10:00,11.49,11.5,11.46,11.5,78500.0,10.0204,10.0291,9.9943,10.0291,78500.0
2010-09-09 13:20:00,11.49,11.5,11.45,11.45,73900.0,10.0204,10.0291,9.9855,9.9855,73900.0
2010-09-09 13:30:00,11.45,11.5,11.44,11.49,64300.0,9.9855,10.0291,9.9768,10.0204,64300.0
2010-09-09 13:40:00,11.49,11.51,11.47,11.5,51600.0,10.0204,10.0379,10.003,10.0291,51600.0
2010-09-09 13:50:00,11.51,11.51,11.45,11.46,46100.0,10.0379,10.0379,9.9855,9.9943,46100.0
2010-09-09 14:00:00,11.46,11.49,11.46,11.46,63100.0,9.9943,10.0204,9.9943,9.9943,63100.0
2010-09-09 14:10:00,11.46,11.47,11.44,11.47,49400.0,9.9943,10.003,9.9768,10.003,49400.0
2010-09-09 14:20:00,11.48,11.49,11.44,11.45,133600.0,10.0117,10.0204,9.9768,9.9855,133600.0
2010-09-09 14:30:00,11.44,11.48,11.44,11.47,57600.0,9.9768,10.0117,9.9768,10.003,57600.0
2010-09-09 14:40:00,11.47,11.48,11.46,11.46,51200.0,10.003,10.0117,9.9943,9.9943,51200.0
2010-09-09 14:50:00,11.46,11.49,11.46,11.48,44200.0,9.9943,10.0204,9.9943,10.0117,44200.0
2010-09-09 15:00:00,11.48,11.49,11.47,11.47,47200.0,10.0117,10.0204,10.003,10.003,47200.0
2010-09-09 15:10:00,11.48,11.48,11.46,11.46,34800.0,10.0117,10.0117,9.9943,9.9943,34800.0
2010-09-09 15:20:00,11.47,11.5,11.46,11.49,182100.0,10.003,10.0291,9.9943,10.0204,182100.0
2010-09-09 15:30:00,11.48,11.5,11.47,11.49,97800.0,10.0117,10.0291,10.003,10.0204,97800.0
2010-09-09 15:40:00,11.5,11.51,11.48,11.48,162700.0,10.0291,10.0379,10.0117,10.0117,162700.0
2010-09-09 15:50:00,11.49,11.49,11.48,11.49,146400.0,10.0204,10.0204,10.0117,10.0204,146400.0
2010-09-10 09:30:00,11.52,11.58,11.47,11.47,50000.0,10.0466,10.0989,10.003,10.003,50000.0
2010-09-10 09:40:00,11.47,11.49,11.42,11.49,41300.0,10.003,10.0204,9.9594,10.0204,41300.0
2010-09-10 09:50:00,11.49,11.53,11.49,11.5,86600.0,10.0204,10.0553,10.0204,10.0291,86600.0
2010-09-10 10:00:00,11.5,11.51,11.47,11.49,53300.0,10.0291,10.0379,10.003,10.0204,53300.0
2010-09-10 10:10:00,11.49,11.52,11.48,11.51,62000.0,10.0204,10.0466,10.0117,10.0379,62000.0
2010-09-10 10:20:00,11.51,11.55,11.51,11.53,143200.0,10.0379,10.0728,10.0379,10.0553,143200.0
2010-09-10 10:30:00,11.53,11.56,11.53,11.55,41400.0,10.0553,10.0815,10.0553,10.0728,41400.0
2010-09-10 10:40:00,11.56,11.56,11.55,11.56,51500.0,10.0815,10.0815,10.0728,10.0815,51500.0
2010-09-10 10:50:00,11.56,11.57,11.55,11.56,62600.0,10.0815,10.0902,10.0728,10.0815,62600.0
2010-09-10 11:00:00,11.56,11.59,11.55,11.56,81200.0,10.0815,10.1076,10.0728,10.0815,81200.0
2010-09-10 11:10:00,11.56,11.57,11.54,11.56,53600.0,10.0815,10.0902,10.064,10.0815,53600.0
2010-09-10 11:20:00,11.55,11.57,11.55,11.56,47700.0,10.0728,10.0902,10.0728,10.0815,47700.0
2010-09-10 11:30:00,11.56,11.56,11.5,11.51,119300.0,10.0815,10.0815,10.0291,10.0379,119300.0
2010-09-10 11:40:00,11.5,11.51,11.48,11.51,65400.0,10.0291,10.0379,10.0117,10.0379,65400.0
2010-09-10 11:50:00,11.51,11.51,11.45,11.46,72100.0,10.0379,10.0379,9.9855,9.9943,72100.0
2010-09-10 12:00:00,11.47,11.48,11.45,11.45,53300.0,10.003,10.0117,9.9855,9.9855,53300.0
2010-09-10 12:10:00,11.45,11.48,11.45,11.47,53400.0,9.9855,10.0117,9.9855,10.003,53400.0
2010-09-10 12:20:00,11.47,11.5,11.47,11.49,39200.0,10.003,10.0291,10.003,10.0204,39200.0
2010-09-10 12:30:00,11.48,11.51,11.48,11.51,22900.0,10.0117,10.0379,10.0117,10.0379,22900.0
2010-09-10 12:40:00,11.5,11.52,11.49,11.51,67400.0,10.0291,10.0466,10.0204,10.0379,67400.0
2010-09-10 12:50:00,11.52,11.52,11.5,11.51,35500.0,10.0466,10.0466,10.0291,10.0379,35500.0
2010-09-10 13:00:00,11.5,11.52,11.5,11.52,37500.0,10.0291,10.0466,10.0291,10.0466,37500.0
2010-09-10 13:10:00,11.52,11.52,11.51,11.52,21600.0,10.0466,10.0466,10.0379,10.0466,21600.0
2010-09-10 13:20:00,11.52,11.53,11.49,11.5,94400.0,10.0466,10.0553,10.0204,10.0291,94400.0
2010-09-10 13:30:00,11.49,11.51,11.49,11.5,58100.0,10.0204,10.0379,10.0204,10.0291,58100.0
2010-09-10 13:40:00,11.49,11.5,11.47,11.48,34700.0,10.0204,10.0291,10.003,10.0117,34700.0
2010-09-10 13:50:00,11.48,11.49,11.48,11.48,13200.0,10.0117,10.0204,10.0117,10.0117,13200.0
2010-09-10 14:00:00,11.49,11.49,11.47,11.48,62700.0,10.0204,10.0204,10.003,10.0117,62700.0
2010-09-10 14:10:00,11.49,11.5,11.48,11.49,24600.0,10.0204,10.0291,10.0117,10.0204,24600.0
2010-09-10 14:20:00,11.49,11.52,11.49,11.51,54100.0,10.0204,10.0466,10.0204,10.0379,54100.0
2010-09-10 14:30:00,11.52,11.52,11.51,11.52,57800.0,10.0466,10.0466,10.0379,10.0466,57800.0
2010-09-10 14:40:00,11.52,11.52,11.5,11.5,68500.0,10.0466,10.0466,10.0291,10.0291,68500.0
2010-09-10 14:50:00,11.51,11.51,11.49,11.5,42500.0,10.0379,10.0379,10.0204,10.0291,42500.0
2010-09-10 15:00:00,11.5,11.51,11.49,11.51,50100.0,10.0291,10.0379,10.0204,10.0379,50100.0
2010-09-10 15:10:00,11.51,11.53,11.5,11.53,43000.0,10.0379,10.0553,10.0291,10.0553,43000.0
2010-09-10 15:20:00,11.52,11.55,11.52,11.53,125600.0,10.0466,10.0728,10.0466,10.0553,125600.0
2010-09-10 15:30:00,11.53,11.55,11.51,11.52,256600.0,10.0553,10.0728,10.0379,10.0466,256600.0
2010-09-10 15:40:00,11.52,11.54,11.51,11.52,131600.0,10.0466,10.064,10.0379,10.0466,131600.0
2010-09-10 15:50:00,11.53,11.54,11.52,11.53,220700.0,10.0553,10.064,10.0466,10.0553,220700.0
2010-09-13 09:30:00,11.65,11.68,11.58,11.62,104100.0,10.16,10.1861,10.0989,10.1338,104100.0
2010-09-13 09:40:00,11.62,11.65,11.59,11.59,41400.0,10.1338,10.16,10.1076,10.1076,41400.0
2010-09-13 09:50:00,11.59,11.62,11.59,11.6,47600.0,10.1076,10.1338,10.1076,10.1164,47600.0
2010-09-13 10:00:00,11.61,11.61,11.59,11.6,175200.0,10.1251,10.1251,10.1076,10.1164,175200.0
2010-09-13 10:10:00,11.59,11.6,11.56,11.56,75800.0,10.1076,10.1164,10.0815,10.0815,75800.0
2010-09-13 10:20:00,11.57,11.57,11.54,11.54,63100.0,10.0902,10.0902,10.064,10.064,63100.0
2010-09-13 10:30:00,11.55,11.56,11.54,11.56,166300.0,10.0728,10.0815,10.064,10.0815,166300.0
2010-09-13 10:40:00,11.56,11.62,11.54,11.62,128500.0,10.0815,10.1338,10.064,10.1338,128500.0
2010-09-13 10:50:00,11.62,11.63,11.54,11.56,497900.0,10.1338,10.1425,10.064,10.0815,497900.0
2010-09-13 11:00:00,11.56,11.6,11.54,11.55,108000.0,10.0815,10.1164,10.064,10.0728,108000.0
2010-09-13 11:10:00,11.55,11.55,11.52,11.53,45300.0,10.0728,10.0728,10.0466,10.0553,45300.0
2010-09-13 11:20:00,11.53,11.54,11.5,11.53,87800.0,10.0553,10.064,10.0291,10.0553,87800.0
2010-09-13 11:30:00,11.54,11.54,11.5,11.5,50000.0,10.064,10.064,10.0291,10.0291,50000.0
2010-09-13 11:40:00,11.5,11.51,11.48,11.49,99700.0,10.0291,10.0379,10.0117,10.0204,99700.0
2010-09-13 11:50:00,11.49,11.5,11.48,11.5,71800.0,10.0204,10.0291,10.0117,10.0291,71800.0
2010-09-13 12:00:00,11.5,11.51,11.48,11.49,73300.0,10.0291,10.0379,10.0117,10.0204,73300.0
2010-09-13 12:10:00,11.49,11.49,11.47,11.48,20900.0,10.0204,10.0204,10.003,10.0117,20900.0
2010-09-13 12:20:00,11.47,11.48,11.41,11.42,121100.0,10.003,10.0117,9.9507,9.9594,121100.0
2010-09-13 12:30:00,11.43,11.43,11.41,11.41,60000.0,9.9681,9.9681,9.9507,9.9507,60000.0
2010-09-13 12:40:00,11.41,11.43,11.38,11.4,176100.0,9.9507,9.9681,9.9245,9.9419,176100.0
2010-09-13 12:50:00,11.4,11.4,11.38,11.39,41100.0,9.9419,9.9419,9.9245,9.9332,41100.0
2010-09-13 13:00:00,11.4,11.42,11.39,11.39,56800.0,9.9419,9.9594,9.9332,9.9332,56800.0
2010-09-13 13:10:00,11.39,11.4,11.38,11.39,26100.0,9.9332,9.9419,9.9245,9.9332,26100.0
2010-09-13 13:20:00,11.39,11.41,11.39,11.39,114200.0,9.9332,9.9507,9.9332,9.9332,114200.0
2010-09-13 13:30:00,11.4,11.41,11.39,11.39,66100.0,9.9419,9.9507,9.9332,9.9332,66100.0
2010-09-13 13:40:00,11.4,11.4,11.38,11.4,28100.0,9.9419,9.9419,9.9245,9.9419,28100.0
2010-09-13 13:50:00,11.39,11.4,11.39,11.4,13900.0,9.9332,9.9419,9.9332,9.9419,13900.0
2010-09-13 14:00:00,11.39,11.4,11.35,11.37,73700.0,9.9332,9.9419,9.8983,9.9158,73700.0
2010-09-13 14:10:00,11.37,11.39,11.36,11.39,29900.0,9.9158,9.9332,9.9071,9.9332,29900.0
2010-09-13 14:20:00,11.38,11.43,11.38,11.43,112000.0,9.9245,9.9681,9.9245,9.9681,112000.0
2010-09-13 14:30:00,11.43,11.43,11.4,11.4,105300.0,9.9681,9.9681,9.9419,9.9419,105300.0
2010-09-13 14:40:00,11.4,11.41,11.39,11.39,70100.0,9.9419,9.9507,9.9332,9.9332,70100.0
2010-09-13 14:50:00,11.4,11.4,11.39,11.4,19900.0,9.9419,9.9419,9.9332,9.9419,19900.0
2010-09-13 15:00:00,11.4,11.41,11.39,11.4,122600.0,9.9419,9.9507,9.9332,9.9419,122600.0
2010-09-13 15:10:00,11.41,11.43,11.4,11.43,124600.0,9.9507,9.9681,9.9419,9.9681,124600.0
2010-09-13 15:20:00,11.43,11.45,11.43,11.45,58000.0,9.9681,9.9855,9.9681,9.9855,58000.0
2010-09-13 15:30:00,11.45,11.49,11.44,11.49,277300.0,9.9855,10.0204,9.9768,10.0204,277300.0
2010-09-13 15:40:00,11.48,11.5,11.46,11.46,164700.0,10.0117,10.0291,9.9943,9.9943,164700.0
2010-09-13 15:50:00,11.46,11.49,11.46,11.48,532000.0,9.9943,10.0204,9.9943,10.0117,532000.0
2010-09-14 09:30:00,11.41,11.46,11.38,11.39,157100.0,9.9507,9.9943,9.9245,9.9332,157100.0
2010-09-14 09:40:00,11.38,11.39,11.29,11.3,202800.0,9.9245,9.9332,9.846,9.8547,202800.0
2010-09-14 09:50:00,11.31,11.38,11.3,11.38,243100.0,9.8634,9.9245,9.8547,9.9245,243100.0
2010-09-14 10:00:00,11.37,11.48,11.37,11.45,206100.0,9.9158,10.0117,9.9158,9.9855,206100.0
2010-09-14 10:10:00,11.46,11.5,11.45,11.48,152700.0,9.9943,10.0291,9.9855,10.0117,152700.0
2010-09-14 10:20:00,11.48,11.5,11.47,11.47,121500.0,10.0117,10.0291,10.003,10.003,121500.0
2010-09-14 10:30:00,11.47,11.49,11.46,11.47,118200.0,10.003,10.0204,9.9943,10.003,118200.0
2010-09-14 10:40:00,11.47,11.54,11.46,11.54,302900.0,10.003,10.064,9.9943,10.064,302900.0
2010-09-14 10:50:00,11.53,11.55,11.52,11.52,196100.0,10.0553,10.0728,10.0466,10.0466,196100.0
2010-09-14 11:00:00,11.52,11.55,11.5,11.54,280500.0,10.0466,10.0728,10.0291,10.064,280500.0
2010-09-14 11:10:00,11.54,11.58,11.52,11.57,121100.0,10.064,10.0989,10.0466,10.0902,121100.0
2010-09-14 11:20:00,11.57,11.58,11.55,11.56,99500.0,10.0902,10.0989,10.0728,10.0815,99500.0
2010-09-14 11:30:00,11.56,11.59,11.56,11.57,99300.0,10.0815,10.1076,10.0815,10.0902,99300.0
2010-09-14 11:40:00,11.57,11.62,11.57,11.62,132100.0,10.0902,10.1338,10.0902,10.1338,132100.0
2010-09-14 11:50:00,11.62,11.62,11.58,11.61,102700.0,10.1338,10.1338,10.0989,10.1251,102700.0
2010-09-14 12:00:00,11.6,11.61,11.58,11.59,64000.0,10.1164,10.1251,10.0989,10.1076,64000.0
2010-09-14 12:10:00,11.59,11.59,11.56,11.59,66200.0,10.1076,10.1076,10.0815,10.1076,66200.0
2010-09-14 12:20:00,11.58,11.61,11.58,11.61,48400.0,10.0989,10.1251,10.0989,10.1251,48400.0
2010-09-14 12:30:00,11.61,11.61,11.58,11.58,65400.0,10.1251,10.1251,10.0989,10.0989,65400.0
2010-09-14 12:40:00,11.59,11.59,11.56,11.57,111500.0,10.1076,10.1076,10.0815,10.0902,111500.0
2010-09-14 12:50:00,11.56,11.57,11.53,11.53,174000.0,10.0815,10.0902,10.0553,10.0553,174000.0
2010-09-14 13:00:00,11.53,11.54,11.53,11.53,25200.0,10.0553,10.064,10.0553,10.0553,25200.0
2010-09-14 13:10:00,11.54,11.56,11.53,11.53,81800.0,10.064,10.0815,10.0553,10.0553,81800.0
2010-09-14 13:20:00,11.54,11.54,11.52,11.54,83800.0,10.064,10.064,10.0466,10.064,83800.0
2010-09-14 13:30:00,11.53,11.57,11.53,11.56,90500.0,10.0553,10.0902,10.0553,10.0815,90500.0
2010-09-14 13:40:00,11.56,11.56,11.51,11.52,68800.0,10.0815,10.0815,10.0379,10.0466,68800.0
2010-09-14 13:50:00,11.52,11.55,11.52,11.55,84300.0,10.0466,10.0728,10.0466,10.0728,84300.0
2010-09-14 14:00:00,11.54,11.55,11.53,11.53,23800.0,10.064,10.0728,10.0553,10.0553,23800.0
2010-09-14 14:10:00,11.54,11.54,11.52,11.52,53800.0,10.064,10.064,10.0466,10.0466,53800.0
2010-09-14 14:20:00,11.52,11.55,11.52,11.53,66200.0,10.0466,10.0728,10.0466,10.0553,66200.0
2010-09-14 14:30:00,11.53,11.55,11.52,11.55,64000.0,10.0553,10.0728,10.0466,10.0728,64000.0
2010-09-14 14:40:00,11.55,11.55,11.53,11.55,74100.0,10.0728,10.0728,10.0553,10.0728,74100.0
2010-09-14 14:50:00,11.55,11.55,11.52,11.52,41000.0,10.0728,10.0728,10.0466,10.0466,41000.0
2010-09-14 15:00:00,11.52,11.55,11.52,11.54,106400.0,10.0466,10.0728,10.0466,10.064,106400.0
2010-09-14 15:10:00,11.55,11.55,11.53,11.53,59100.0,10.0728,10.0728,10.0553,10.0553,59100.0
2010-09-14 15:20:00,11.53,11.55,11.52,11.53,97800.0,10.0553,10.0728,10.0466,10.0553,97800.0
2010-09-14 15:30:00,11.52,11.54,11.52,11.54,91900.0,10.0466,10.064,10.0466,10.064,91900.0
2010-09-14 15:40:00,11.54,11.54,11.5,11.51,334000.0,10.064,10.064,10.0291,10.0379,334000.0
2010-09-14 15:50:00,11.52,11.52,11.48,11.49,248300.0,10.0466,10.0466,10.0117,10.0204,248300.0
2010-09-15 09:30:00,11.44,11.54,11.44,11.52,90000.0,9.9768,10.064,9.9768,10.0466,90000.0
2010-09-15 09:40:00,11.52,11.54,11.48,11.52,146800.0,10.0466,10.064,10.0117,10.0466,146800.0
2010-09-15 09:50:00,11.53,11.57,11.52,11.57,138300.0,10.0553,10.0902,10.0466,10.0902,138300.0
2010-09-15 10:00:00,11.57,11.59,11.55,11.59,96100.0,10.0902,10.1076,10.0728,10.1076,96100.0
2010-09-15 10:10:00,11.59,11.65,11.58,11.65,133900.0,10.1076,10.16,10.0989,10.16,133900.0
2010-09-15 10:20:00,11.64,11.69,11.64,11.65,212800.0,10.1512,10.1948,10.1512,10.16,212800.0
2010-09-15 10:30:00,11.65,11.67,11.57,11.61,408800.0,10.16,10.1774,10.0902,10.1251,408800.0
2010-09-15 10:40:00,11.61,11.66,11.6,11.66,174900.0,10.1251,10.1687,10.1164,10.1687,174900.0
2010-09-15 10:50:00,11.66,11.72,11.64,11.72,209200.0,10.1687,10.221,10.1512,10.221,209200.0
2010-09-15 11:00:00,11.72,11.72,11.69,11.69,188400.0,10.221,10.221,10.1948,10.1948,188400.0
2010-09-15 11:10:00,11.7,11.72,11.68,11.71,317000.0,10.2036,10.221,10.1861,10.2123,317000.0
2010-09-15 11:20:00,11.71,11.75,11.7,11.75,453900.0,10.2123,10.2472,10.2036,10.2472,453900.0
2010-09-15 11:30:00,11.75,11.75,11.72,11.73,105500.0,10.2472,10.2472,10.221,10.2297,105500.0
2010-09-15 11:40:00,11.74,11.78,11.73,11.78,126600.0,10.2385,10.2733,10.2297,10.2733,126600.0
2010-09-15 11:50:00,11.77,11.8,11.77,11.79,139300.0,10.2646,10.2908,10.2646,10.2821,139300.0
2010-09-15 12:00:00,11.79,11.79,11.77,11.79,92200.0,10.2821,10.2821,10.2646,10.2821,92200.0
2010-09-15 12:10:00,11.79,11.8,11.78,11.79,97700.0,10.2821,10.2908,10.2733,10.2821,97700.0
2010-09-15 12:20:00,11.79,11.8,11.78,11.8,48600.0,10.2821,10.2908,10.2733,10.2908,48600.0
2010-09-15 12:30:00,11.8,11.8,11.78,11.79,77300.0,10.2908,10.2908,10.2733,10.2821,77300.0
2010-09-15 12:40:00,11.79,11.8,11.78,11.8,57800.0,10.2821,10.2908,10.2733,10.2908,57800.0
2010-09-15 12:50:00,11.8,11.8,11.79,11.8,44800.0,10.2908,10.2908,10.2821,10.2908,44800.0
2010-09-15 13:00:00,11.8,11.8,11.79,11.8,33400.0,10.2908,10.2908,10.2821,10.2908,33400.0
2010-09-15 13:10:00,11.8,11.84,11.79,11.84,330700.0,10.2908,10.3257,10.2821,10.3257,330700.0
2010-09-15 13:20:00,11.84,11.85,11.82,11.83,101100.0,10.3257,10.3344,10.3082,10.3169,101100.0
2010-09-15 13:30:00,11.82,11.85,11.82,11.85,92300.0,10.3082,10.3344,10.3082,10.3344,92300.0
2010-09-15 13:40:00,11.85,11.85,11.82,11.82,117800.0,10.3344,10.3344,10.3082,10.3082,117800.0
2010-09-15 13:50:00,11.82,11.85,11.82,11.84,116900.0,10.3082,10.3344,10.3082,10.3257,116900.0
2010-09-15 14:00:00,11.84,11.85,11.81,11.81,142400.0,10.3257,10.3344,10.2995,10.2995,142400.0
2010-09-15 14:10:00,11.82,11.84,11.82,11.84,55500.0,10.3082,10.3257,10.3082,10.3257,55500.0
2010-09-15 14:20:00,11.84,11.84,11.82,11.84,63100.0,10.3257,10.3257,10.3082,10.3257,63100.0
2010-09-15 14:30:00,11.84,11.84,11.81,11.81,78800.0,10.3257,10.3257,10.2995,10.2995,78800.0
2010-09-15 14:40:00,11.81,11.82,11.78,11.78,102900.0,10.2995,10.3082,10.2733,10.2733,102900.0
2010-09-15 14:50:00,11.78,11.81,11.77,11.78,127400.0,10.2733,10.2995,10.2646,10.2733,127400.0
2010-09-15 15:00:00,11.79,11.82,11.79,11.82,160300.0,10.2821,10.3082,10.2821,10.3082,160300.0
2010-09-15 15:10:00,11.82,11.83,11.79,11.81,168800.0,10.3082,10.3169,10.2821,10.2995,168800.0
2010-09-15 15:20:00,11.81,11.85,11.79,11.84,213500.0,10.2995,10.3344,10.2821,10.3257,213500.0
2010-09-15 15:30:00,11.84,11.85,11.8,11.82,258000.0,10.3257,10.3344,10.2908,10.3082,258000.0
2010-09-15 15:40:00,11.82,11.82,11.78,11.79,415900.0,10.3082,10.3082,10.2733,10.2821,415900.0
2010-09-15 15:50:00,11.79,11.83,11.79,11.8,357200.0,10.2821,10.3169,10.2821,10.2908,357200.0
2010-09-16 09:30:00,11.75,11.81,11.73,11.74,84000.0,10.2472,10.2995,10.2297,10.2385,84000.0
2010-09-16 09:40:00,11.75,11.75,11.68,11.7,102900.0,10.2472,10.2472,10.1861,10.2036,102900.0
2010-09-16 09:50:00,11.71,11.71,11.68,11.71,103400.0,10.2123,10.2123,10.1861,10.2123,103400.0
2010-09-16 10:00:00,11.71,11.76,11.67,11.74,169900.0,10.2123,10.2559,10.1774,10.2385,169900.0
2010-09-16 10:10:00,11.74,11.79,11.73,11.76,173300.0,10.2385,10.2821,10.2297,10.2559,173300.0
2010-09-16 10:20:00,11.76,11.82,11.76,11.8,124900.0,10.2559,10.3082,10.2559,10.2908,124900.0
2010-09-16 10:30:00,11.8,11.81,11.77,11.81,80400.0,10.2908,10.2995,10.2646,10.2995,80400.0
2010-09-16 10:40:00,11.81,11.85,11.79,11.84,203900.0,10.2995,10.3344,10.2821,10.3257,203900.0
2010-09-16 10:50:00,11.84,11.91,11.83,11.91,143200.0,10.3257,10.3867,10.3169,10.3867,143200.0
2010-09-16 11:00:00,11.91,11.93,11.88,11.92,597400.0,10.3867,10.4041,10.3605,10.3954,597400.0
2010-09-16 11:10:00,11.92,11.93,11.9,11.93,107700.0,10.3954,10.4041,10.378,10.4041,107700.0
2010-09-16 11:20:00,11.93,11.93,11.89,11.9,135000.0,10.4041,10.4041,10.3693,10.378,135000.0
2010-09-16 11:30:00,11.89,11.92,11.89,11.92,170800.0,10.3693,10.3954,10.3693,10.3954,170800.0
2010-09-16 11:40:00,11.92,11.93,11.87,11.88,258600.0,10.3954,10.4041,10.3518,10.3605,258600.0
2010-09-16 11:50:00,11.87,11.88,11.85,11.85,105800.0,10.3518,10.3605,10.3344,10.3344,105800.0
2010-09-16 12:00:00,11.85,11.85,11.8,11.81,91400.0,10.3344,10.3344,10.2908,10.2995,91400.0
2010-09-16 12:10:00,11.8,11.81,11.78,11.8,81900.0,10.2908,10.2995,10.2733,10.2908,81900.0
2010-09-16 12:20:00,11.81,11.81,11.78,11.8,77000.0,10.2995,10.2995,10.2733,10.2908,77000.0
2010-09-16 12:30:00,11.8,11.83,11.79,11.82,250300.0,10.2908,10.3169,10.2821,10.3082,250300.0
2010-09-16 12:40:00,11.82,11.86,11.82,11.83,80800.0,10.3082,10.3431,10.3082,10.3169,80800.0
2010-09-16 12:50:00,11.83,11.84,11.82,11.84,74500.0,10.3169,10.3257,10.3082,10.3257,74500.0
2010-09-16 13:00:00,11.84,11.84,11.8,11.8,66800.0,10.3257,10.3257,10.2908,10.2908,66800.0
2010-09-16 13:10:00,11.81,11.81,11.79,11.8,27400.0,10.2995,10.2995,10.2821,10.2908,27400.0
2010-09-16 13:20:00,11.8,11.8,11.77,11.8,78600.0,10.2908,10.2908,10.2646,10.2908,78600.0
2010-09-16 13:30:00,11.8,11.81,11.78,11.79,62400.0,10.2908,10.2995,10.2733,10.2821,62400.0
2010-09-16 13:40:00,11.79,11.82,11.78,11.82,28500.0,10.2821,10.3082,10.2733,10.3082,28500.0
2010-09-16 13:50:00,11.82,11.84,11.81,11.84,56100.0,10.3082,10.3257,10.2995,10.3257,56100.0
2010-09-16 14:00:00,11.84,11.86,11.83,11.85,146300.0,10.3257,10.3431,10.3169,10.3344,146300.0
2010-09-16 14:10:00,11.86,11.89,11.85,11.89,172100.0,10.3431,10.3693,10.3344,10.3693,172100.0
2010-09-16 14:20:00,11.88,11.91,11.87,11.9,150400.0,10.3605,10.3867,10.3518,10.378,150400.0
2010-09-16 14:30:00,11.9,11.91,11.89,11.91,40600.0,10.378,10.3867,10.3693,10.3867,40600.0
2010-09-16 14:40:00,11.91,11.93,11.9,11.92,103400.0,10.3867,10.4041,10.378,10.3954,103400.0
2010-09-16 14:50:00,11.91,11.93,11.9,11.93,81500.0,10.3867,10.4041,10.378,10.4041,81500.0
2010-09-16 15:00:00,11.93,11.94,11.91,11.92,183500.0,10.4041,10.4129,10.3867,10.3954,183500.0
2010-09-16 15:10:00,11.92,11.93,11.9,11.93,90800.0,10.3954,10.4041,10.378,10.4041,90800.0
2010-09-16 15:20:00,11.92,11.94,11.9,11.94,123800.0,10.3954,10.4129,10.378,10.4129,123800.0
2010-09-16 15:30:00,11.94,11.96,11.92,11.94,348200.0,10.4129,10.4303,10.3954,10.4129,348200.0
2010-09-16 15:40:00,11.94,11.96,11.93,11.94,138200.0,10.4129,10.4303,10.4041,10.4129,138200.0
2010-09-16 15:50:00,11.94,11.95,11.93,11.95,331000.0,10.4129,10.4216,10.4041,10.4216,331000.0
2010-09-17 09:30:00,11.97,12.02,11.91,11.93,959200.0,10.439,10.4826,10.3867,10.4041,959200.0
2010-09-17 09:40:00,11.93,11.94,11.88,11.89,74300.0,10.4041,10.4129,10.3605,10.3693,74300.0
2010-09-17 09:50:00,11.89,11.89,11.81,11.85,152500.0,10.3693,10.3693,10.2995,10.3344,152500.0
2010-09-17 10:00:00,11.84,11.85,11.8,11.82,83400.0,10.3257,10.3344,10.2908,10.3082,83400.0
2010-09-17 10:10:00,11.81,11.83,11.8,11.81,70500.0,10.2995,10.3169,10.2908,10.2995,70500.0
2010-09-17 10:20:00,11.81,11.82,11.78,11.79,96000.0,10.2995,10.3082,10.2733,10.2821,96000.0
2010-09-17 10:30:00,11.8,11.83,11.77,11.82,87700.0,10.2908,10.3169,10.2646,10.3082,87700.0
2010-09-17 10:40:00,11.82,11.88,11.81,11.88,114900.0,10.3082,10.3605,10.2995,10.3605,114900.0
2010-09-17 10:50:00,11.88,11.88,11.84,11.86,45700.0,10.3605,10.3605,10.3257,10.3431,45700.0
2010-09-17 11:00:00,11.86,11.89,11.85,11.88,102000.0,10.3431,10.3693,10.3344,10.3605,102000.0
2010-09-17 11:10:00,11.88,11.89,11.88,11.89,12800.0,10.3605,10.3693,10.3605,10.3693,12800.0
2010-09-17 11:20:00,11.88,11.89,11.85,11.88,187600.0,10.3605,10.3693,10.3344,10.3605,187600.0
2010-09-17 11:30:00,11.88,11.88,11.87,11.87,43900.0,10.3605,10.3605,10.3518,10.3518,43900.0
2010-09-17 11:40:00,11.87,11.89,11.87,11.87,106800.0,10.3518,10.3693,10.3518,10.3518,106800.0
2010-09-17 11:50:00,11.87,11.9,11.87,11.9,29800.0,10.3518,10.378,10.3518,10.378,29800.0
2010-09-17 12:00:00,11.89,11.9,11.89,11.89,20400.0,10.3693,10.378,10.3693,10.3693,20400.0
2010-09-17 12:10:00,11.89,11.9,11.87,11.89,48400.0,10.3693,10.378,10.3518,10.3693,48400.0
2010-09-17 12:20:00,11.89,11.9,11.89,11.89,13200.0,10.3693,10.378,10.3693,10.3693,13200.0
2010-09-17 12:30:00,11.89,11.9,11.88,11.9,79500.0,10.3693,10.378,10.3605,10.378,79500.0
2010-09-17 12:40:00,11.9,11.91,11.88,11.89,85000.0,10.378,10.3867,10.3605,10.3693,85000.0
2010-09-17 12:50:00,11.89,11.91,11.87,11.89,37100.0,10.3693,10.3867,10.3518,10.3693,37100.0
2010-09-17 13:00:00,11.89,11.9,11.85,11.86,49000.0,10.3693,10.378,10.3344,10.3431,49000.0
2010-09-17 13:10:00,11.86,11.86,11.85,11.85,14800.0,10.3431,10.3431,10.3344,10.3344,14800.0
2010-09-17 13:20:00,11.85,11.87,11.85,11.87,30200.0,10.3344,10.3518,10.3344,10.3518,30200.0
2010-09-17 13:30:00,11.87,11.89,11.86,11.88,31200.0,10.3518,10.3693,10.3431,10.3605,31200.0
2010-09-17 13:40:00,11.88,11.89,11.85,11.87,67200.0,10.3605,10.3693,10.3344,10.3518,67200.0
2010-09-17 13:50:00,11.87,11.87,11.85,11.85,27900.0,10.3518,10.3518,10.3344,10.3344,27900.0
2010-09-17 14:00:00,11.85,11.85,11.84,11.84,14900.0,10.3344,10.3344,10.3257,10.3257,14900.0
2010-09-17 14:10:00,11.84,11.85,11.83,11.84,29900.0,10.3257,10.3344,10.3169,10.3257,29900.0
2010-09-17 14:20:00,11.83,11.84,11.82,11.83,59000.0,10.3169,10.3257,10.3082,10.3169,59000.0
2010-09-17 14:30:00,11.84,11.84,11.83,11.84,34100.0,10.3257,10.3257,10.3169,10.3257,34100.0
2010-09-17 14:40:00,11.84,11.84,11.83,11.84,30000.0,10.3257,10.3257,10.3169,10.3257,30000.0
2010-09-17 14:50:00,11.84,11.84,11.81,11.82,73700.0,10.3257,10.3257,10.2995,10.3082,73700.0
2010-09-17 15:00:00,11.82,11.82,11.81,11.81,18700.0,10.3082,10.3082,10.2995,10.2995,18700.0
2010-09-17 15:10:00,11.81,11.82,11.8,11.8,57700.0,10.2995,10.3082,10.2908,10.2908,57700.0
2010-09-17 15:20:00,11.81,11.81,11.77,11.77,161800.0,10.2995,10.2995,10.2646,10.2646,161800.0
2010-09-17 15:30:00,11.78,11.84,11.77,11.81,198100.0,10.2733,10.3257,10.2646,10.2995,198100.0
2010-09-17 15:40:00,11.81,11.83,11.81,11.82,96600.0,10.2995,10.3169,10.2995,10.3082,96600.0
2010-09-17 15:50:00,11.82,11.83,11.82,11.83,190900.0,10.3082,10.3169,10.3082,10.3169,190900.0
2010-09-20 09:30:00,11.87,11.92,11.87,11.91,61300.0,10.3518,10.3954,10.3518,10.3867,61300.0
2010-09-20 09:40:00,11.91,11.95,11.9,11.93,113500.0,10.3867,10.4216,10.378,10.4041,113500.0
2010-09-20 09:50:00,11.93,11.99,11.93,11.99,115500.0,10.4041,10.4565,10.4041,10.4565,115500.0
2010-09-20 10:00:00,11.99,12.02,11.94,12.02,77600.0,10.4565,10.4826,10.4129,10.4826,77600.0
2010-09-20 10:10:00,12.02,12.02,11.99,12.02,77400.0,10.4826,10.4826,10.4565,10.4826,77400.0
2010-09-20 10:20:00,12.02,12.03,12.0,12.01,73500.0,10.4826,10.4914,10.4652,10.4739,73500.0
2010-09-20 10:30:00,12.01,12.02,12.0,12.01,119000.0,10.4739,10.4826,10.4652,10.4739,119000.0
2010-09-20 10:40:00,12.0,12.03,12.0,12.02,135400.0,10.4652,10.4914,10.4652,10.4826,135400.0
2010-09-20 10:50:00,12.02,12.06,12.02,12.04,95100.0,10.4826,10.5175,10.4826,10.5001,95100.0
2010-09-20 11:00:00,12.05,12.06,12.02,12.03,71700.0,10.5088,10.5175,10.4826,10.4914,71700.0
2010-09-20 11:10:00,12.04,12.04,11.98,11.99,71300.0,10.5001,10.5001,10.4478,10.4565,71300.0
2010-09-20 11:20:00,11.98,12.0,11.98,11.99,77000.0,10.4478,10.4652,10.4478,10.4565,77000.0
2010-09-20 11:30:00,11.99,12.03,11.98,12.03,77100.0,10.4565,10.4914,10.4478,10.4914,77100.0
2010-09-20 11:40:00,12.03,12.05,12.02,12.04,68900.0,10.4914,10.5088,10.4826,10.5001,68900.0
2010-09-20 11:50:00,12.04,12.05,12.02,12.02,82200.0,10.5001,10.5088,10.4826,10.4826,82200.0
2010-09-20 12:00:00,12.02,12.02,12.01,12.02,66200.0,10.4826,10.4826,10.4739,10.4826,66200.0
2010-09-20 12:10:00,12.02,12.06,12.02,12.05,187400.0,10.4826,10.5175,10.4826,10.5088,187400.0
2010-09-20 12:20:00,12.05,12.06,12.03,12.04,177200.0,10.5088,10.5175,10.4914,10.5001,177200.0
2010-09-20 12:30:00,12.04,12.09,12.03,12.09,127700.0,10.5001,10.5437,10.4914,10.5437,127700.0
2010-09-20 12:40:00,12.09,12.11,12.07,12.1,126900.0,10.5437,10.5611,10.5262,10.5524,126900.0
2010-09-20 12:50:00,12.1,12.12,12.09,12.11,91900.0,10.5524,10.5698,10.5437,10.5611,91900.0
2010-09-20 13:00:00,12.1,12.11,12.09,12.1,25600.0,10.5524,10.5611,10.5437,10.5524,25600.0
2010-09-20 13:10:00,12.1,12.1,12.06,12.07,51700.0,10.5524,10.5524,10.5175,10.5262,51700.0
2010-09-20 13:20:00,12.06,12.08,12.06,12.08,47600.0,10.5175,10.535,10.5175,10.535,47600.0
2010-09-20 13:30:00,12.07,12.08,12.04,12.06,56500.0,10.5262,10.535,10.5001,10.5175,56500.0
2010-09-20 13:40:00,12.06,12.06,12.02,12.03,57300.0,10.5175,10.5175,10.4826,10.4914,57300.0
2010-09-20 13:50:00,12.03,12.06,12.03,12.05,57400.0,10.4914,10.5175,10.4914,10.5088,57400.0
2010-09-20 14:00:00,12.05,12.05,12.02,12.03,53500.0,10.5088,10.5088,10.4826,10.4914,53500.0
2010-09-20 14:10:00,12.03,12.05,12.03,12.04,51800.0,10.4914,10.5088,10.4914,10.5001,51800.0
2010-09-20 14:20:00,12.05,12.11,12.04,12.11,121100.0,10.5088,10.5611,10.5001,10.5611,121100.0
2010-09-20 14:30:00,12.1,12.13,12.1,12.13,172200.0,10.5524,10.5786,10.5524,10.5786,172200.0
2010-09-20 14:40:00,12.12,12.14,12.12,12.13,66600.0,10.5698,10.5873,10.5698,10.5786,66600.0
2010-09-20 14:50:00,12.13,12.17,12.12,12.15,143200.0,10.5786,10.6135,10.5698,10.596,143200.0
2010-09-20 15:00:00,12.14,12.16,12.14,12.16,160100.0,10.5873,10.6047,10.5873,10.6047,160100.0
2010-09-20 15:10:00,12.16,12.16,12.14,12.16,81900.0,10.6047,10.6047,10.5873,10.6047,81900.0
2010-09-20 15:20:00,12.16,12.18,12.13,12.14,112500.0,10.6047,10.6222,10.5786,10.5873,112500.0
2010-09-20 15:30:00,12.13,12.17,12.13,12.17,197800.0,10.5786,10.6135,10.5786,10.6135,197800.0
2010-09-20 15:40:00,12.17,12.18,12.15,12.18,230600.0,10.6135,10.6222,10.596,10.6222,230600.0
2010-09-20 15:50:00,12.18,12.19,12.16,12.17,541500.0,10.6222,10.6309,10.6047,10.6135,541500.0
2010-09-21 09:30:00,12.18,12.2,12.15,12.2,104600.0,10.6222,10.6396,10.596,10.6396,104600.0
2010-09-21 09:40:00,12.2,12.23,12.18,12.21,146000.0,10.6396,10.6658,10.6222,10.6483,146000.0
2010-09-21 09:50:00,12.23,12.24,12.19,12.22,105200.0,10.6658,10.6745,10.6309,10.6571,105200.0
2010-09-21 10:00:00,12.21,12.26,12.21,12.26,131700.0,10.6483,10.6919,10.6483,10.6919,131700.0
2010-09-21 10:10:00,12.25,12.28,12.25,12.28,93600.0,10.6832,10.7094,10.6832,10.7094,93600.0
2010-09-21 10:20:00,12.27,12.28,12.25,12.26,353500.0,10.7007,10.7094,10.6832,10.6919,353500.0
2010-09-21 10:30:00,12.26,12.27,12.24,12.26,181000.0,10.6919,10.7007,10.6745,10.6919,181000.0
2010-09-21 10:40:00,12.26,12.28,12.19,12.2,287900.0,10.6919,10.7094,10.6309,10.6396,287900.0
2010-09-21 10:50:00,12.2,12.2,12.12,12.14,137600.0,10.6396,10.6396,10.5698,10.5873,137600.0
2010-09-21 11:00:00,12.14,12.14,12.08,12.1,110700.0,10.5873,10.5873,10.535,10.5524,110700.0
2010-09-21 11:10:00,12.11,12.12,12.06,12.07,136200.0,10.5611,10.5698,10.5175,10.5262,136200.0
2010-09-21 11:20:00,12.06,12.07,12.0,12.0,147500.0,10.5175,10.5262,10.4652,10.4652,147500.0
2010-09-21 11:30:00,12.01,12.03,12.0,12.02,128700.0,10.4739,10.4914,10.4652,10.4826,128700.0
2010-09-21 11:40:00,12.03,12.05,12.01,12.05,142000.0,10.4914,10.5088,10.4739,10.5088,142000.0
2010-09-21 11:50:00,12.05,12.05,12.01,12.04,125800.0,10.5088,10.5088,10.4739,10.5001,125800.0
2010-09-21 12:00:00,12.04,12.05,12.01,12.02,97300.0,10.5001,10.5088,10.4739,10.4826,97300.0
2010-09-21 12:10:00,12.03,12.03,12.01,12.02,105900.0,10.4914,10.4914,10.4739,10.4826,105900.0
2010-09-21 12:20:00,12.02,12.03,11.99,11.99,129000.0,10.4826,10.4914,10.4565,10.4565,129000.0
2010-09-21 12:30:00,12.0,12.0,11.97,11.98,109300.0,10.4652,10.4652,10.439,10.4478,109300.0
2010-09-21 12:40:00,11.99,12.01,11.99,12.01,65100.0,10.4565,10.4739,10.4565,10.4739,65100.0
2010-09-21 12:50:00,12.0,12.03,12.0,12.03,123400.0,10.4652,10.4914,10.4652,10.4914,123400.0
2010-09-21 13:00:00,12.03,12.06,12.02,12.06,84200.0,10.4914,10.5175,10.4826,10.5175,84200.0
2010-09-21 13:10:00,12.06,12.09,12.05,12.09,23500.0,10.5175,10.5437,10.5088,10.5437,23500.0
2010-09-21 13:20:00,12.09,12.1,12.08,12.09,9600.0,10.5437,10.5524,10.535,10.5437,9600.0
2010-09-21 13:30:00,12.1,12.13,12.09,12.12,154900.0,10.5524,10.5786,10.5437,10.5698,154900.0
2010-09-21 13:40:00,12.13,12.13,12.12,12.13,15900.0,10.5786,10.5786,10.5698,10.5786,15900.0
2010-09-21 13:50:00,12.13,12.15,12.12,12.14,58600.0,10.5786,10.596,10.5698,10.5873,58600.0
2010-09-21 14:00:00,12.15,12.16,12.15,12.15,69700.0,10.596,10.6047,10.596,10.596,69700.0
2010-09-21 14:10:00,12.15,12.21,12.14,12.18,270200.0,10.596,10.6483,10.5873,10.6222,270200.0
2010-09-21 14:20:00,12.18,12.21,12.16,12.18,171700.0,10.6222,10.6483,10.6047,10.6222,171700.0
2010-09-21 14:30:00,12.19,12.23,12.17,12.23,141300.0,10.6309,10.6658,10.6135,10.6658,141300.0
2010-09-21 14:40:00,12.24,12.24,12.19,12.2,86400.0,10.6745,10.6745,10.6309,10.6396,86400.0
2010-09-21 14:50:00,12.2,12.21,12.15,12.21,120000.0,10.6396,10.6483,10.596,10.6483,120000.0
2010-09-21 15:00:00,12.21,12.21,12.18,12.2,96500.0,10.6483,10.6483,10.6222,10.6396,96500.0
2010-09-21 15:10:00,12.2,12.2,12.15,12.19,130300.0,10.6396,10.6396,10.596,10.6309,130300.0
2010-09-21 15:20:00,12.19,12.2,12.15,12.18,105700.0,10.6309,10.6396,10.596,10.6222,105700.0
2010-09-21 15:30:00,12.18,12.18,12.09,12.13,265500.0,10.6222,10.6222,10.5437,10.5786,265500.0
2010-09-21 15:40:00,12.13,12.17,12.11,12.15,227500.0,10.5786,10.6135,10.5611,10.596,227500.0
2010-09-21 15:50:00,12.16,12.2,12.15,12.17,387200.0,10.6047,10.6396,10.596,10.6135,387200.0
2010-09-22 09:30:00,12.12,12.2,12.03,12.16,174300.0,10.5698,10.6396,10.4914,10.6047,174300.0
2010-09-22 09:40:00,12.16,12.2,12.12,12.15,153100.0,10.6047,10.6396,10.5698,10.596,153100.0
2010-09-22 09:50:00,12.16,12.16,12.12,12.16,88900.0,10.6047,10.6047,10.5698,10.6047,88900.0
2010-09-22 10:00:00,12.15,12.16,12.08,12.11,106200.0,10.596,10.6047,10.535,10.5611,106200.0
2010-09-22 10:10:00,12.11,12.19,12.11,12.15,51000.0,10.5611,10.6309,10.5611,10.596,51000.0
2010-09-22 10:20:00,12.15,12.17,12.11,12.12,95700.0,10.596,10.6135,10.5611,10.5698,95700.0
2010-09-22 10:30:00,12.12,12.12,12.04,12.05,454500.0,10.5698,10.5698,10.5001,10.5088,454500.0
2010-09-22 10:40:00,12.04,12.1,12.03,12.05,161600.0,10.5001,10.5524,10.4914,10.5088,161600.0
2010-09-22 10:50:00,12.06,12.13,12.05,12.12,106100.0,10.5175,10.5786,10.5088,10.5698,106100.0
2010-09-22 11:00:00,12.12,12.13,12.09,12.1,148300.0,10.5698,10.5786,10.5437,10.5524,148300.0
2010-09-22 11:10:00,12.1,12.12,12.08,12.11,93000.0,10.5524,10.5698,10.535,10.5611,93000.0
2010-09-22 11:20:00,12.11,12.11,12.04,12.06,78400.0,10.5611,10.5611,10.5001,10.5175,78400.0
2010-09-22 11:30:00,12.06,12.07,12.05,12.06,267300.0,10.5175,10.5262,10.5088,10.5175,267300.0
2010-09-22 11:40:00,12.07,12.1,12.07,12.08,42700.0,10.5262,10.5524,10.5262,10.535,42700.0
2010-09-22 11:50:00,12.08,12.11,12.07,12.11,50600.0,10.535,10.5611,10.5262,10.5611,50600.0
2010-09-22 12:00:00,12.11,12.13,12.1,12.12,51900.0,10.5611,10.5786,10.5524,10.5698,51900.0
2010-09-22 12:10:00,12.12,12.16,12.11,12.15,232900.0,10.5698,10.6047,10.5611,10.596,232900.0
2010-09-22 12:20:00,12.16,12.19,12.15,12.19,150900.0,10.6047,10.6309,10.596,10.6309,150900.0
2010-09-22 12:30:00,12.18,12.19,12.16,12.16,116200.0,10.6222,10.6309,10.6047,10.6047,116200.0
2010-09-22 12:40:00,12.17,12.17,12.12,12.13,117800.0,10.6135,10.6135,10.5698,10.5786,117800.0
2010-09-22 12:50:00,12.13,12.17,12.12,12.15,65100.0,10.5786,10.6135,10.5698,10.596,65100.0
2010-09-22 13:00:00,12.15,12.15,12.1,12.11,74100.0,10.596,10.596,10.5524,10.5611,74100.0
2010-09-22 13:10:00,12.1,12.11,12.1,12.1,17800.0,10.5524,10.5611,10.5524,10.5524,17800.0
2010-09-22 13:20:00,12.11,12.13,12.1,12.13,76000.0,10.5611,10.5786,10.5524,10.5786,76000.0
2010-09-22 13:30:00,12.12,12.16,12.12,12.16,32500.0,10.5698,10.6047,10.5698,10.6047,32500.0
2010-09-22 13:40:00,12.16,12.16,12.13,12.16,59400.0,10.6047,10.6047,10.5786,10.6047,59400.0
2010-09-22 13:50:00,12.16,12.19,12.15,12.18,49300.0,10.6047,10.6309,10.596,10.6222,49300.0
2010-09-22 14:00:00,12.18,12.18,12.12,12.14,165300.0,10.6222,10.6222,10.5698,10.5873,165300.0
2010-09-22 14:10:00,12.14,12.16,12.12,12.12,77900.0,10.5873,10.6047,10.5698,10.5698,77900.0
2010-09-22 14:20:00,12.12,12.13,12.11,12.12,43300.0,10.5698,10.5786,10.5611,10.5698,43300.0
2010-09-22 14:30:00,12.13,12.18,12.12,12.17,74400.0,10.5786,10.6222,10.5698,10.6135,74400.0
2010-09-22 14:40:00,12.17,12.18,12.15,12.15,64000.0,10.6135,10.6222,10.596,10.596,64000.0
2010-09-22 14:50:00,12.16,12.17,12.15,12.17,77400.0,10.6047,10.6135,10.596,10.6135,77400.0
2010-09-22 15:00:00,12.16,12.17,12.13,12.14,102000.0,10.6047,10.6135,10.5786,10.5873,102000.0
2010-09-22 15:10:00,12.13,12.14,12.12,12.12,68300.0,10.5786,10.5873,10.5698,10.5698,68300.0
2010-09-22 15:20:00,12.11,12.12,12.1,12.11,78700.0,10.5611,10.5698,10.5524,10.5611,78700.0
2010-09-22 15:30:00,12.11,12.13,12.1,12.12,121900.0,10.5611,10.5786,10.5524,10.5698,121900.0
2010-09-22 15:40:00,12.12,12.13,12.08,12.08,175000.0,10.5698,10.5786,10.535,10.535,175000.0
2010-09-22 15:50:00,12.08,12.12,12.07,12.09,603200.0,10.535,10.5698,10.5262,10.5437,603200.0
2010-09-23 09:30:00,12.0,12.0,11.92,11.97,84500.0,10.4652,10.4652,10.3954,10.439,84500.0
2010-09-23 09:40:00,11.97,12.04,11.97,12.04,173400.0,10.439,10.5001,10.439,10.5001,173400.0
2010-09-23 09:50:00,12.04,12.05,11.95,11.95,93500.0,10.5001,10.5088,10.4216,10.4216,93500.0
2010-09-23 10:00:00,11.96,12.02,11.95,11.99,242200.0,10.4303,10.4826,10.4216,10.4565,242200.0
2010-09-23 10:10:00,11.99,12.0,11.96,12.0,145800.0,10.4565,10.4652,10.4303,10.4652,145800.0
2010-09-23 10:20:00,12.0,12.07,12.0,12.06,303400.0,10.4652,10.5262,10.4652,10.5175,303400.0
2010-09-23 10:30:00,12.06,12.11,12.04,12.09,136000.0,10.5175,10.5611,10.5001,10.5437,136000.0
2010-09-23 10:40:00,12.08,12.12,12.08,12.1,60400.0,10.535,10.5698,10.535,10.5524,60400.0
2010-09-23 10:50:00,12.1,12.1,12.06,12.06,89700.0,10.5524,10.5524,10.5175,10.5175,89700.0
2010-09-23 11:00:00,12.07,12.07,12.0,12.03,138600.0,10.5262,10.5262,10.4652,10.4914,138600.0
2010-09-23 11:10:00,12.03,12.09,12.01,12.08,72800.0,10.4914,10.5437,10.4739,10.535,72800.0
2010-09-23 11:20:00,12.09,12.1,12.06,12.09,79300.0,10.5437,10.5524,10.5175,10.5437,79300.0
2010-09-23 11:30:00,12.09,12.13,12.09,12.11,100000.0,10.5437,10.5786,10.5437,10.5611,100000.0
2010-09-23 11:40:00,12.12,12.12,12.09,12.1,46600.0,10.5698,10.5698,10.5437,10.5524,46600.0
2010-09-23 11:50:00,12.1,12.12,12.09,12.09,71300.0,10.5524,10.5698,10.5437,10.5437,71300.0
2010-09-23 12:00:00,12.09,12.11,12.07,12.08,84800.0,10.5437,10.5611,10.5262,10.535,84800.0
2010-09-23 12:10:00,12.09,12.11,12.07,12.07,189400.0,10.5437,10.5611,10.5262,10.5262,189400.0
2010-09-23 12:20:00,12.08,12.1,12.07,12.08,48200.0,10.535,10.5524,10.5262,10.535,48200.0
2010-09-23 12:30:00,12.08,12.1,12.07,12.08,29200.0,10.535,10.5524,10.5262,10.535,29200.0
2010-09-23 12:40:00,12.08,12.08,12.01,12.03,326900.0,10.535,10.535,10.4739,10.4914,326900.0
2010-09-23 12:50:00,12.03,12.07,12.03,12.05,230600.0,10.4914,10.5262,10.4914,10.5088,230600.0
2010-09-23 13:00:00,12.05,12.08,12.05,12.07,30800.0,10.5088,10.535,10.5088,10.5262,30800.0
2010-09-23 13:10:00,12.08,12.08,12.03,12.04,39700.0,10.535,10.535,10.4914,10.5001,39700.0
2010-09-23 13:20:00,12.04,12.05,12.02,12.02,22500.0,10.5001,10.5088,10.4826,10.4826,22500.0
2010-09-23 13:30:00,12.03,12.03,12.02,12.03,29800.0,10.4914,10.4914,10.4826,10.4914,29800.0
2010-09-23 13:40:00,12.02,12.03,12.0,12.0,34700.0,10.4826,10.4914,10.4652,10.4652,34700.0
2010-09-23 13:50:00,12.01,12.03,12.0,12.02,42300.0,10.4739,10.4914,10.4652,10.4826,42300.0
2010-09-23 14:00:00,12.02,12.03,12.01,12.01,41400.0,10.4826,10.4914,10.4739,10.4739,41400.0
2010-09-23 14:10:00,12.01,12.02,11.98,11.98,38800.0,10.4739,10.4826,10.4478,10.4478,38800.0
2010-09-23 14:20:00,11.99,11.99,11.97,11.97,31500.0,10.4565,10.4565,10.439,10.439,31500.0
2010-09-23 14:30:00,11.98,11.98,11.95,11.95,46700.0,10.4478,10.4478,10.4216,10.4216,46700.0
2010-09-23 14:40:00,11.95,11.96,11.94,11.95,60300.0,10.4216,10.4303,10.4129,10.4216,60300.0
2010-09-23 14:50:00,11.96,11.96,11.91,11.91,70200.0,10.4303,10.4303,10.3867,10.3867,70200.0
2010-09-23 15:00:00,11.91,11.92,11.86,11.86,78400.0,10.3867,10.3954,10.3431,10.3431,78400.0
2010-09-23 15:10:00,11.87,11.92,11.86,11.91,116600.0,10.3518,10.3954,10.3431,10.3867,116600.0
2010-09-23 15:20:00,11.92,11.92,11.86,11.86,91700.0,10.3954,10.3954,10.3431,10.3431,91700.0
2010-09-23 15:30:00,11.86,11.87,11.84,11.85,174800.0,10.3431,10.3518,10.3257,10.3344,174800.0
2010-09-23 15:40:00,11.85,11.86,11.82,11.85,142000.0,10.3344,10.3431,10.3082,10.3344,142000.0
2010-09-23 15:50:00,11.85,11.86,11.83,11.86,329700.0,10.3344,10.3431,10.3169,10.3431,329700.0
2010-09-24 09:30:00,12.03,12.14,11.98,12.14,157800.0,10.4914,10.5873,10.4478,10.5873,157800.0
2010-09-24 09:40:00,12.14,12.16,12.09,12.1,133800.0,10.5873,10.6047,10.5437,10.5524,133800.0
2010-09-24 09:50:00,12.1,12.14,12.09,12.14,163200.0,10.5524,10.5873,10.5437,10.5873,163200.0
2010-09-24 10:00:00,12.13,12.16,12.1,12.15,161300.0,10.5786,10.6047,10.5524,10.596,161300.0
2010-09-24 10:10:00,12.16,12.17,12.14,12.14,125500.0,10.6047,10.6135,10.5873,10.5873,125500.0
2010-09-24 10:20:00,12.15,12.17,12.14,12.17,170700.0,10.596,10.6135,10.5873,10.6135,170700.0
2010-09-24 10:30:00,12.17,12.19,12.15,12.17,119500.0,10.6135,10.6309,10.596,10.6135,119500.0
2010-09-24 10:40:00,12.17,12.18,12.13,12.14,166800.0,10.6135,10.6222,10.5786,10.5873,166800.0
2010-09-24 10:50:00,12.15,12.15,12.12,12.14,71400.0,10.596,10.596,10.5698,10.5873,71400.0
2010-09-24 11:00:00,12.13,12.14,12.09,12.12,148600.0,10.5786,10.5873,10.5437,10.5698,148600.0
2010-09-24 11:10:00,12.12,12.13,12.08,12.13,114200.0,10.5698,10.5786,10.535,10.5786,114200.0
2010-09-24 11:20:00,12.13,12.15,12.11,12.13,385800.0,10.5786,10.596,10.5611,10.5786,385800.0
2010-09-24 11:30:00,12.13,12.19,12.12,12.19,51000.0,10.5786,10.6309,10.5698,10.6309,51000.0
2010-09-24 11:40:00,12.18,12.19,12.17,12.18,60200.0,10.6222,10.6309,10.6135,10.6222,60200.0
2010-09-24 11:50:00,12.17,12.19,12.17,12.19,72400.0,10.6135,10.6309,10.6135,10.6309,72400.0
2010-09-24 12:00:00,12.19,12.19,12.17,12.19,55500.0,10.6309,10.6309,10.6135,10.6309,55500.0
2010-09-24 12:10:00,12.18,12.19,12.18,12.19,67800.0,10.6222,10.6309,10.6222,10.6309,67800.0
2010-09-24 12:20:00,12.18,12.19,12.17,12.19,54300.0,10.6222,10.6309,10.6135,10.6309,54300.0
2010-09-24 12:30:00,12.19,12.24,12.19,12.24,167600.0,10.6309,10.6745,10.6309,10.6745,167600.0
2010-09-24 12:40:00,12.24,12.29,12.23,12.29,147000.0,10.6745,10.7181,10.6658,10.7181,147000.0
2010-09-24 12:50:00,12.29,12.3,12.27,12.3,160500.0,10.7181,10.7268,10.7007,10.7268,160500.0
2010-09-24 13:00:00,12.3,12.32,12.29,12.29,162100.0,10.7268,10.7443,10.7181,10.7181,162100.0
2010-09-24 13:10:00,12.29,12.31,12.29,12.3,74500.0,10.7181,10.7355,10.7181,10.7268,74500.0
2010-09-24 13:20:00,12.3,12.3,12.28,12.28,63800.0,10.7268,10.7268,10.7094,10.7094,63800.0
2010-09-24 13:30:00,12.28,12.31,12.27,12.31,110000.0,10.7094,10.7355,10.7007,10.7355,110000.0
2010-09-24 13:40:00,12.31,12.31,12.27,12.29,85600.0,10.7355,10.7355,10.7007,10.7181,85600.0
2010-09-24 13:50:00,12.28,12.29,12.24,12.24,40600.0,10.7094,10.7181,10.6745,10.6745,40600.0
2010-09-24 14:00:00,12.24,12.28,12.24,12.27,74100.0,10.6745,10.7094,10.6745,10.7007,74100.0
2010-09-24 14:10:00,12.26,12.28,12.26,12.27,51700.0,10.6919,10.7094,10.6919,10.7007,51700.0
2010-09-24 14:20:00,12.27,12.29,12.26,12.28,65600.0,10.7007,10.7181,10.6919,10.7094,65600.0
2010-09-24 14:30:00,12.28,12.3,12.27,12.3,61200.0,10.7094,10.7268,10.7007,10.7268,61200.0
2010-09-24 14:40:00,12.29,12.3,12.27,12.27,63500.0,10.7181,10.7268,10.7007,10.7007,63500.0
2010-09-24 14:50:00,12.27,12.3,12.27,12.28,168700.0,10.7007,10.7268,10.7007,10.7094,168700.0
2010-09-24 15:00:00,12.28,12.28,12.25,12.27,72100.0,10.7094,10.7094,10.6832,10.7007,72100.0
2010-09-24 15:10:00,12.26,12.28,12.26,12.27,42500.0,10.6919,10.7094,10.6919,10.7007,42500.0
2010-09-24 15:20:00,12.27,12.29,12.25,12.26,70700.0,10.7007,10.7181,10.6832,10.6919,70700.0
2010-09-24 15:30:00,12.26,12.26,12.24,12.25,89700.0,10.6919,10.6919,10.6745,10.6832,89700.0
2010-09-24 15:40:00,12.24,12.29,12.24,12.27,141900.0,10.6745,10.7181,10.6745,10.7007,141900.0
2010-09-24 15:50:00,12.28,12.28,12.27,12.27,165100.0,10.7094,10.7094,10.7007,10.7007,165100.0
2010-09-27 09:30:00,12.33,12.89,12.32,12.73,1973200.0,10.753,11.2414,10.7443,11.1018,1973200.0
2010-09-27 09:40:00,12.73,12.9,12.72,12.74,2164400.0,11.1018,11.2501,11.0931,11.1105,2164400.0
2010-09-27 09:50:00,12.73,12.83,12.69,12.77,1103400.0,11.1018,11.189,11.0669,11.1367,1103400.0
2010-09-27 10:00:00,12.77,12.91,12.7,12.86,918800.0,11.1367,11.2588,11.0757,11.2152,918800.0
2010-09-27 10:10:00,12.87,12.87,12.78,12.82,416700.0,11.2239,11.2239,11.1454,11.1803,416700.0
2010-09-27 10:20:00,12.81,12.99,12.79,12.99,640100.0,11.1716,11.3286,11.1542,11.3286,640100.0
2010-09-27 10:30:00,12.98,13.09,12.95,13.06,980300.0,11.3199,11.4158,11.2937,11.3896,980300.0
2010-09-27 10:40:00,13.07,13.24,13.05,13.18,924500.0,11.3983,11.5466,11.3809,11.4943,924500.0
2010-09-27 10:50:00,13.18,13.35,13.15,13.35,797400.0,11.4943,11.6425,11.4681,11.6425,797400.0
2010-09-27 11:00:00,13.35,13.35,13.2,13.27,722800.0,11.6425,11.6425,11.5117,11.5728,722800.0
2010-09-27 11:10:00,13.28,13.42,13.27,13.4,691600.0,11.5815,11.7036,11.5728,11.6861,691600.0
2010-09-27 11:20:00,13.4,13.5,13.38,13.49,1123400.0,11.6861,11.7733,11.6687,11.7646,1123400.0
2010-09-27 11:30:00,13.48,13.49,13.38,13.44,1038400.0,11.7559,11.7646,11.6687,11.721,1038400.0
2010-09-27 11:40:00,13.43,13.55,13.42,13.46,1114800.0,11.7123,11.817,11.7036,11.7385,1114800.0
2010-09-27 11:50:00,13.46,13.53,13.45,13.49,650500.0,11.7385,11.7995,11.7297,11.7646,650500.0
2010-09-27 12:00:00,13.49,13.61,13.46,13.61,971400.0,11.7646,11.8693,11.7385,11.8693,971400.0
2010-09-27 12:10:00,13.61,13.69,13.6,13.63,753100.0,11.8693,11.939,11.8606,11.8867,753100.0
2010-09-27 12:20:00,13.63,13.74,13.62,13.73,533200.0,11.8867,11.9826,11.878,11.9739,533200.0
2010-09-27 12:30:00,13.74,13.77,13.68,13.73,955200.0,11.9826,12.0088,11.9303,11.9739,955200.0
2010-09-27 12:40:00,13.74,13.79,13.73,13.79,389100.0,11.9826,12.0263,11.9739,12.0263,389100.0
2010-09-27 12:50:00,13.79,13.87,13.76,13.86,685800.0,12.0263,12.096,12.0001,12.0873,685800.0
2010-09-27 13:00:00,13.85,13.99,13.84,13.99,1504600.0,12.0786,12.2007,12.0699,12.2007,1504600.0
2010-09-27 13:10:00,13.98,14.08,13.96,13.99,1252900.0,12.192,12.2792,12.1745,12.2007,1252900.0
2010-09-27 13:20:00,13.99,14.04,13.97,14.03,734400.0,12.2007,12.2443,12.1832,12.2356,734400.0
2010-09-27 13:30:00,14.03,14.16,14.02,14.1,881400.0,12.2356,12.3489,12.2268,12.2966,881400.0
2010-09-27 13:40:00,14.1,14.11,14.01,14.05,658800.0,12.2966,12.3053,12.2181,12.253,658800.0
2010-09-27 13:50:00,14.05,14.09,13.92,13.95,610700.0,12.253,12.2879,12.1396,12.1658,610700.0
2010-09-27 14:00:00,13.95,13.97,13.87,13.89,425000.0,12.1658,12.1832,12.096,12.1135,425000.0
2010-09-27 14:10:00,13.89,13.92,13.83,13.87,453000.0,12.1135,12.1396,12.0611,12.096,453000.0
2010-09-27 14:20:00,13.87,13.94,13.85,13.86,416600.0,12.096,12.1571,12.0786,12.0873,416600.0
2010-09-27 14:30:00,13.86,13.87,13.82,13.84,420400.0,12.0873,12.096,12.0524,12.0699,420400.0
2010-09-27 14:40:00,13.84,13.86,13.75,13.76,598800.0,12.0699,12.0873,11.9914,12.0001,598800.0
2010-09-27 14:50:00,13.76,13.76,13.63,13.64,830700.0,12.0001,12.0001,11.8867,11.8954,830700.0
2010-09-27 15:00:00,13.65,13.72,13.63,13.65,613600.0,11.9042,11.9652,11.8867,11.9042,613600.0
2010-09-27 15:10:00,13.65,13.65,13.49,13.53,1062600.0,11.9042,11.9042,11.7646,11.7995,1062600.0
2010-09-27 15:20:00,13.53,13.54,13.42,13.43,891100.0,11.7995,11.8082,11.7036,11.7123,891100.0
2010-09-27 15:30:00,13.43,13.48,13.36,13.39,1003900.0,11.7123,11.7559,11.6513,11.6774,1003900.0
2010-09-27 15:40:00,13.39,13.48,13.32,13.33,1260600.0,11.6774,11.7559,11.6164,11.6251,1260600.0
2010-09-27 15:50:00,13.33,13.38,13.29,13.36,1557900.0,11.6251,11.6687,11.5902,11.6513,1557900.0
2010-09-28 09:30:00,13.51,13.54,13.22,13.33,511800.0,11.7821,11.8082,11.5292,11.6251,511800.0
2010-09-28 09:40:00,13.33,13.45,13.28,13.44,634400.0,11.6251,11.7297,11.5815,11.721,634400.0
2010-09-28 09:50:00,13.43,13.57,13.41,13.55,999000.0,11.7123,11.8344,11.6949,11.817,999000.0
2010-09-28 10:00:00,13.55,13.55,13.41,13.49,835300.0,11.817,11.817,11.6949,11.7646,835300.0
2010-09-28 10:10:00,13.5,13.51,13.38,13.46,415600.0,11.7733,11.7821,11.6687,11.7385,415600.0
2010-09-28 10:20:00,13.45,13.49,13.38,13.39,502800.0,11.7297,11.7646,11.6687,11.6774,502800.0
2010-09-28 10:30:00,13.39,13.43,13.33,13.34,560800.0,11.6774,11.7123,11.6251,11.6338,560800.0
2010-09-28 10:40:00,13.34,13.34,13.23,13.24,463400.0,11.6338,11.6338,11.5379,11.5466,463400.0
2010-09-28 10:50:00,13.24,13.25,13.19,13.2,358600.0,11.5466,11.5553,11.503,11.5117,358600.0
2010-09-28 11:00:00,13.2,13.22,13.13,13.19,517700.0,11.5117,11.5292,11.4507,11.503,517700.0
2010-09-28 11:10:00,13.19,13.27,13.19,13.25,702300.0,11.503,11.5728,11.503,11.5553,702300.0
2010-09-28 11:20:00,13.26,13.28,13.13,13.18,611000.0,11.564,11.5815,11.4507,11.4943,611000.0
2010-09-28 11:30:00,13.18,13.23,13.17,13.18,287100.0,11.4943,11.5379,11.4856,11.4943,287100.0
2010-09-28 11:40:00,13.17,13.21,13.16,13.17,347600.0,11.4856,11.5204,11.4768,11.4856,347600.0
2010-09-28 11:50:00,13.16,13.18,13.12,13.14,222600.0,11.4768,11.4943,11.4419,11.4594,222600.0
2010-09-28 12:00:00,13.14,13.14,13.04,13.08,468100.0,11.4594,11.4594,11.3722,11.4071,468100.0
2010-09-28 12:10:00,13.08,13.15,13.08,13.13,183600.0,11.4071,11.4681,11.4071,11.4507,183600.0
2010-09-28 12:20:00,13.14,13.21,13.13,13.2,300700.0,11.4594,11.5204,11.4507,11.5117,300700.0
2010-09-28 12:30:00,13.2,13.2,13.14,13.14,292600.0,11.5117,11.5117,11.4594,11.4594,292600.0
2010-09-28 12:40:00,13.15,13.15,13.14,13.14,61800.0,11.4681,11.4681,11.4594,11.4594,61800.0
2010-09-28 12:50:00,13.15,13.15,13.11,13.12,199700.0,11.4681,11.4681,11.4332,11.4419,199700.0
2010-09-28 13:00:00,13.13,13.13,13.08,13.08,185000.0,11.4507,11.4507,11.4071,11.4071,185000.0
2010-09-28 13:10:00,13.08,13.1,13.08,13.09,130800.0,11.4071,11.4245,11.4071,11.4158,130800.0
2010-09-28 13:20:00,13.09,13.1,13.06,13.06,141600.0,11.4158,11.4245,11.3896,11.3896,141600.0
2010-09-28 13:30:00,13.07,13.15,13.06,13.11,330700.0,11.3983,11.4681,11.3896,11.4332,330700.0
2010-09-28 13:40:00,13.11,13.14,13.09,13.13,156700.0,11.4332,11.4594,11.4158,11.4507,156700.0
2010-09-28 13:50:00,13.12,13.16,13.12,13.15,161800.0,11.4419,11.4768,11.4419,11.4681,161800.0
2010-09-28 14:00:00,13.16,13.18,13.12,13.17,249000.0,11.4768,11.4943,11.4419,11.4856,249000.0
2010-09-28 14:10:00,13.16,13.23,13.16,13.19,214500.0,11.4768,11.5379,11.4768,11.503,214500.0
2010-09-28 14:20:00,13.19,13.21,13.13,13.13,171200.0,11.503,11.5204,11.4507,11.4507,171200.0
2010-09-28 14:30:00,13.14,13.15,13.12,13.13,116000.0,11.4594,11.4681,11.4419,11.4507,116000.0
2010-09-28 14:40:00,13.12,13.15,13.08,13.09,208900.0,11.4419,11.4681,11.4071,11.4158,208900.0
2010-09-28 14:50:00,13.09,13.15,13.09,13.14,227200.0,11.4158,11.4681,11.4158,11.4594,227200.0
2010-09-28 15:00:00,13.14,13.17,13.11,13.17,264500.0,11.4594,11.4856,11.4332,11.4856,264500.0
2010-09-28 15:10:00,13.17,13.2,13.13,13.2,310700.0,11.4856,11.5117,11.4507,11.5117,310700.0
2010-09-28 15:20:00,13.2,13.2,13.16,13.16,159400.0,11.5117,11.5117,11.4768,11.4768,159400.0
2010-09-28 15:30:00,13.16,13.25,13.16,13.25,449500.0,11.4768,11.5553,11.4768,11.5553,449500.0
2010-09-28 15:40:00,13.25,13.25,13.21,13.25,336700.0,11.5553,11.5553,11.5204,11.5553,336700.0
2010-09-28 15:50:00,13.24,13.26,13.23,13.23,610600.0,11.5466,11.564,11.5379,11.5379,610600.0
2010-09-29 09:30:00,13.21,13.26,13.07,13.19,274100.0,11.5204,11.564,11.3983,11.503,274100.0
2010-09-29 09:40:00,13.19,13.21,13.1,13.13,131400.0,11.503,11.5204,11.4245,11.4507,131400.0
2010-09-29 09:50:00,13.12,13.24,13.12,13.21,282700.0,11.4419,11.5466,11.4419,11.5204,282700.0
2010-09-29 10:00:00,13.23,13.27,13.2,13.26,198400.0,11.5379,11.5728,11.5117,11.564,198400.0
2010-09-29 10:10:00,13.26,13.26,13.21,13.21,198700.0,11.564,11.564,11.5204,11.5204,198700.0
2010-09-29 10:20:00,13.21,13.23,13.17,13.23,194700.0,11.5204,11.5379,11.4856,11.5379,194700.0
2010-09-29 10:30:00,13.23,13.26,13.21,13.23,268300.0,11.5379,11.564,11.5204,11.5379,268300.0
2010-09-29 10:40:00,13.23,13.24,13.19,13.2,209100.0,11.5379,11.5466,11.503,11.5117,209100.0
2010-09-29 10:50:00,13.2,13.22,13.19,13.2,198400.0,11.5117,11.5292,11.503,11.5117,198400.0
2010-09-29 11:00:00,13.21,13.22,13.2,13.21,253200.0,11.5204,11.5292,11.5117,11.5204,253200.0
2010-09-29 11:10:00,13.21,13.22,13.18,13.2,175600.0,11.5204,11.5292,11.4943,11.5117,175600.0
2010-09-29 11:20:00,13.19,13.2,13.16,13.17,151600.0,11.503,11.5117,11.4768,11.4856,151600.0
2010-09-29 11:30:00,13.18,13.22,13.17,13.22,349400.0,11.4943,11.5292,11.4856,11.5292,349400.0
2010-09-29 11:40:00,13.22,13.24,13.18,13.18,213100.0,11.5292,11.5466,11.4943,11.4943,213100.0
2010-09-29 11:50:00,13.18,13.2,13.17,13.18,92400.0,11.4943,11.5117,11.4856,11.4943,92400.0
2010-09-29 12:00:00,13.18,13.19,13.16,13.18,152600.0,11.4943,11.503,11.4768,11.4943,152600.0
2010-09-29 12:10:00,13.18,13.19,13.15,13.17,101700.0,11.4943,11.503,11.4681,11.4856,101700.0
2010-09-29 12:20:00,13.18,13.18,13.15,13.15,82000.0,11.4943,11.4943,11.4681,11.4681,82000.0
2010-09-29 12:30:00,13.15,13.17,13.14,13.14,174900.0,11.4681,11.4856,11.4594,11.4594,174900.0
2010-09-29 12:40:00,13.15,13.19,13.14,13.19,106000.0,11.4681,11.503,11.4594,11.503,106000.0
2010-09-29 12:50:00,13.18,13.21,13.17,13.17,98900.0,11.4943,11.5204,11.4856,11.4856,98900.0
2010-09-29 13:00:00,13.17,13.2,13.14,13.16,218400.0,11.4856,11.5117,11.4594,11.4768,218400.0
2010-09-29 13:10:00,13.16,13.18,13.15,13.17,52700.0,11.4768,11.4943,11.4681,11.4856,52700.0
2010-09-29 13:20:00,13.18,13.2,13.17,13.18,355400.0,11.4943,11.5117,11.4856,11.4943,355400.0
2010-09-29 13:30:00,13.18,13.2,13.17,13.18,114200.0,11.4943,11.5117,11.4856,11.4943,114200.0
2010-09-29 13:40:00,13.17,13.2,13.17,13.19,95100.0,11.4856,11.5117,11.4856,11.503,95100.0
2010-09-29 13:50:00,13.19,13.21,13.19,13.19,87800.0,11.503,11.5204,11.503,11.503,87800.0
2010-09-29 14:00:00,13.19,13.21,13.19,13.21,99400.0,11.503,11.5204,11.503,11.5204,99400.0
2010-09-29 14:10:00,13.2,13.22,13.2,13.22,103900.0,11.5117,11.5292,11.5117,11.5292,103900.0
2010-09-29 14:20:00,13.22,13.22,13.19,13.19,84700.0,11.5292,11.5292,11.503,11.503,84700.0
2010-09-29 14:30:00,13.19,13.2,13.19,13.19,56700.0,11.503,11.5117,11.503,11.503,56700.0
2010-09-29 14:40:00,13.2,13.21,13.19,13.21,82000.0,11.5117,11.5204,11.503,11.5204,82000.0
2010-09-29 14:50:00,13.21,13.22,13.2,13.21,73900.0,11.5204,11.5292,11.5117,11.5204,73900.0
2010-09-29 15:00:00,13.22,13.25,13.2,13.2,214000.0,11.5292,11.5553,11.5117,11.5117,214000.0
2010-09-29 15:10:00,13.2,13.21,13.16,13.18,135100.0,11.5117,11.5204,11.4768,11.4943,135100.0
2010-09-29 15:20:00,13.18,13.18,13.17,13.18,138500.0,11.4943,11.4943,11.4856,11.4943,138500.0
2010-09-29 15:30:00,13.17,13.2,13.14,13.19,278300.0,11.4856,11.5117,11.4594,11.503,278300.0
2010-09-29 15:40:00,13.2,13.2,13.15,13.18,408100.0,11.5117,11.5117,11.4681,11.4943,408100.0
2010-09-29 15:50:00,13.18,13.2,13.17,13.2,465500.0,11.4943,11.5117,11.4856,11.5117,465500.0
2010-09-30 09:30:00,13.23,13.35,13.21,13.29,207000.0,11.5379,11.6425,11.5204,11.5902,207000.0
2010-09-30 09:40:00,13.29,13.5,13.28,13.4,419800.0,11.5902,11.7733,11.5815,11.6861,419800.0
2010-09-30 09:50:00,13.4,13.4,13.31,13.38,156100.0,11.6861,11.6861,11.6076,11.6687,156100.0
2010-09-30 10:00:00,13.37,13.38,13.31,13.32,132900.0,11.66,11.6687,11.6076,11.6164,132900.0
2010-09-30 10:10:00,13.32,13.33,13.27,13.27,157800.0,11.6164,11.6251,11.5728,11.5728,157800.0
2010-09-30 10:20:00,13.26,13.27,13.21,13.23,142900.0,11.564,11.5728,11.5204,11.5379,142900.0
2010-09-30 10:30:00,13.22,13.27,13.19,13.19,160900.0,11.5292,11.5728,11.503,11.503,160900.0
2010-09-30 10:40:00,13.19,13.2,13.16,13.16,132100.0,11.503,11.5117,11.4768,11.4768,132100.0
2010-09-30 10:50:00,13.17,13.17,13.13,13.13,108600.0,11.4856,11.4856,11.4507,11.4507,108600.0
2010-09-30 11:00:00,13.14,13.16,13.1,13.12,173400.0,11.4594,11.4768,11.4245,11.4419,173400.0
2010-09-30 11:10:00,13.12,13.13,13.1,13.12,142800.0,11.4419,11.4507,11.4245,11.4419,142800.0
2010-09-30 11:20:00,13.12,13.13,13.07,13.08,250400.0,11.4419,11.4507,11.3983,11.4071,250400.0
2010-09-30 11:30:00,13.08,13.12,13.07,13.12,141500.0,11.4071,11.4419,11.3983,11.4419,141500.0
2010-09-30 11:40:00,13.11,13.15,13.08,13.14,163200.0,11.4332,11.4681,11.4071,11.4594,163200.0
2010-09-30 11:50:00,13.14,13.14,13.09,13.1,83800.0,11.4594,11.4594,11.4158,11.4245,83800.0
2010-09-30 12:00:00,13.1,13.11,13.03,13.03,144600.0,11.4245,11.4332,11.3635,11.3635,144600.0
2010-09-30 12:10:00,13.03,13.06,13.02,13.06,90000.0,11.3635,11.3896,11.3547,11.3896,90000.0
2010-09-30 12:20:00,13.06,13.07,13.03,13.03,95000.0,11.3896,11.3983,11.3635,11.3635,95000.0
2010-09-30 12:30:00,13.03,13.08,13.03,13.06,98100.0,11.3635,11.4071,11.3635,11.3896,98100.0
2010-09-30 12:40:00,13.06,13.07,13.05,13.06,61700.0,11.3896,11.3983,11.3809,11.3896,61700.0
2010-09-30 12:50:00,13.06,13.1,13.05,13.07,126800.0,11.3896,11.4245,11.3809,11.3983,126800.0
2010-09-30 13:00:00,13.08,13.08,13.05,13.07,116700.0,11.4071,11.4071,11.3809,11.3983,116700.0
2010-09-30 13:10:00,13.07,13.08,13.05,13.05,116900.0,11.3983,11.4071,11.3809,11.3809,116900.0
2010-09-30 13:20:00,13.05,13.07,13.03,13.04,115200.0,11.3809,11.3983,11.3635,11.3722,115200.0
2010-09-30 13:30:00,13.04,13.05,13.02,13.02,96700.0,11.3722,11.3809,11.3547,11.3547,96700.0
2010-09-30 13:40:00,13.02,13.03,13.0,13.0,137100.0,11.3547,11.3635,11.3373,11.3373,137100.0
2010-09-30 13:50:00,13.01,13.05,13.0,13.05,121200.0,11.346,11.3809,11.3373,11.3809,121200.0
2010-09-30 14:00:00,13.05,13.06,13.02,13.02,116000.0,11.3809,11.3896,11.3547,11.3547,116000.0
2010-09-30 14:10:00,13.03,13.04,13.0,13.02,183100.0,11.3635,11.3722,11.3373,11.3547,183100.0
2010-09-30 14:20:00,13.01,13.03,13.0,13.03,122100.0,11.346,11.3635,11.3373,11.3635,122100.0
2010-09-30 14:30:00,13.03,13.05,13.02,13.04,95600.0,11.3635,11.3809,11.3547,11.3722,95600.0
2010-09-30 14:40:00,13.04,13.08,13.04,13.06,507900.0,11.3722,11.4071,11.3722,11.3896,507900.0
2010-09-30 14:50:00,13.06,13.06,13.05,13.05,109800.0,11.3896,11.3896,11.3809,11.3809,109800.0
2010-09-30 15:00:00,13.06,13.1,13.05,13.09,354800.0,11.3896,11.4245,11.3809,11.4158,354800.0
2010-09-30 15:10:00,13.09,13.1,13.07,13.09,299600.0,11.4158,11.4245,11.3983,11.4158,299600.0
2010-09-30 15:20:00,13.1,13.1,13.09,13.1,279400.0,11.4245,11.4245,11.4158,11.4245,279400.0
2010-09-30 15:30:00,13.09,13.1,13.07,13.1,505800.0,11.4158,11.4245,11.3983,11.4245,505800.0
2010-09-30 15:40:00,13.09,13.12,13.07,13.1,642600.0,11.4158,11.4419,11.3983,11.4245,642600.0
2010-09-30 15:50:00,13.1,13.1,13.06,13.06,944600.0,11.4245,11.4245,11.3896,11.3896,944600.0
2010-10-01 09:30:00,13.23,13.24,13.14,13.21,139300.0,11.5379,11.5466,11.4594,11.5204,139300.0
2010-10-01 09:40:00,13.21,13.22,13.12,13.12,87100.0,11.5204,11.5292,11.4419,11.4419,87100.0
2010-10-01 09:50:00,13.13,13.14,13.1,13.13,270300.0,11.4507,11.4594,11.4245,11.4507,270300.0
2010-10-01 10:00:00,13.12,13.13,13.07,13.07,221600.0,11.4419,11.4507,11.3983,11.3983,221600.0
2010-10-01 10:10:00,13.07,13.1,13.07,13.08,147200.0,11.3983,11.4245,11.3983,11.4071,147200.0
2010-10-01 10:20:00,13.08,13.09,13.01,13.05,281000.0,11.4071,11.4158,11.346,11.3809,281000.0
2010-10-01 10:30:00,13.05,13.06,13.01,13.02,140700.0,11.3809,11.3896,11.346,11.3547,140700.0
2010-10-01 10:40:00,13.02,13.11,13.01,13.09,148100.0,11.3547,11.4332,11.346,11.4158,148100.0
2010-10-01 10:50:00,13.1,13.12,13.07,13.07,208900.0,11.4245,11.4419,11.3983,11.3983,208900.0
2010-10-01 11:00:00,13.08,13.08,13.03,13.07,189700.0,11.4071,11.4071,11.3635,11.3983,189700.0
2010-10-01 11:10:00,13.07,13.09,13.05,13.07,116100.0,11.3983,11.4158,11.3809,11.3983,116100.0
2010-10-01 11:20:00,13.07,13.08,13.05,13.07,74400.0,11.3983,11.4071,11.3809,11.3983,74400.0
2010-10-01 11:30:00,13.06,13.09,13.05,13.08,90200.0,11.3896,11.4158,11.3809,11.4071,90200.0
2010-10-01 11:40:00,13.08,13.08,13.06,13.06,55400.0,11.4071,11.4071,11.3896,11.3896,55400.0
2010-10-01 11:50:00,13.06,13.08,13.06,13.06,57900.0,11.3896,11.4071,11.3896,11.3896,57900.0
2010-10-01 12:00:00,13.06,13.07,13.02,13.02,73800.0,11.3896,11.3983,11.3547,11.3547,73800.0
2010-10-01 12:10:00,13.03,13.04,13.02,13.03,55100.0,11.3635,11.3722,11.3547,11.3635,55100.0
2010-10-01 12:20:00,13.04,13.05,13.03,13.05,25700.0,11.3722,11.3809,11.3635,11.3809,25700.0
2010-10-01 12:30:00,13.05,13.06,13.03,13.04,43800.0,11.3809,11.3896,11.3635,11.3722,43800.0
2010-10-01 12:40:00,13.04,13.04,13.02,13.02,54000.0,11.3722,11.3722,11.3547,11.3547,54000.0
2010-10-01 12:50:00,13.03,13.03,13.0,13.0,60900.0,11.3635,11.3635,11.3373,11.3373,60900.0
2010-10-01 13:00:00,13.01,13.01,13.0,13.0,77100.0,11.346,11.346,11.3373,11.3373,77100.0
2010-10-01 13:10:00,13.0,13.02,13.0,13.01,122600.0,11.3373,11.3547,11.3373,11.346,122600.0
2010-10-01 13:20:00,13.02,13.03,13.0,13.02,274400.0,11.3547,11.3635,11.3373,11.3547,274400.0
2010-10-01 13:30:00,13.02,13.02,12.97,12.97,160900.0,11.3547,11.3547,11.3111,11.3111,160900.0
2010-10-01 13:40:00,12.98,12.98,12.92,12.94,160400.0,11.3199,11.3199,11.2675,11.285,160400.0
2010-10-01 13:50:00,12.94,12.95,12.93,12.93,105000.0,11.285,11.2937,11.2762,11.2762,105000.0
2010-10-01 14:00:00,12.94,12.96,12.94,12.94,92500.0,11.285,11.3024,11.285,11.285,92500.0
2010-10-01 14:10:00,12.94,12.96,12.94,12.95,61400.0,11.285,11.3024,11.285,11.2937,61400.0
2010-10-01 14:20:00,12.95,12.98,12.95,12.98,182300.0,11.2937,11.3199,11.2937,11.3199,182300.0
2010-10-01 14:30:00,12.98,12.98,12.96,12.96,101500.0,11.3199,11.3199,11.3024,11.3024,101500.0
2010-10-01 14:40:00,12.96,12.98,12.95,12.97,256100.0,11.3024,11.3199,11.2937,11.3111,256100.0
2010-10-01 14:50:00,12.97,12.98,12.96,12.98,68400.0,11.3111,11.3199,11.3024,11.3199,68400.0
2010-10-01 15:00:00,12.97,12.98,12.95,12.96,204300.0,11.3111,11.3199,11.2937,11.3024,204300.0
2010-10-01 15:10:00,12.96,12.97,12.95,12.96,69400.0,11.3024,11.3111,11.2937,11.3024,69400.0
2010-10-01 15:20:00,12.96,12.96,12.93,12.93,131600.0,11.3024,11.3024,11.2762,11.2762,131600.0
2010-10-01 15:30:00,12.94,12.96,12.94,12.96,160400.0,11.285,11.3024,11.285,11.3024,160400.0
2010-10-01 15:40:00,12.96,12.96,12.93,12.96,168200.0,11.3024,11.3024,11.2762,11.3024,168200.0
2010-10-01 15:50:00,12.95,12.96,12.92,12.94,470800.0,11.2937,11.3024,11.2675,11.285,470800.0
2010-10-04 09:30:00,12.92,13.04,12.86,13.02,203200.0,11.2675,11.3722,11.2152,11.3547,203200.0
2010-10-04 09:40:00,13.02,13.08,12.99,13.08,145200.0,11.3547,11.4071,11.3286,11.4071,145200.0
2010-10-04 09:50:00,13.08,13.09,13.0,13.01,143100.0,11.4071,11.4158,11.3373,11.346,143100.0
2010-10-04 10:00:00,13.01,13.03,12.94,12.98,206500.0,11.346,11.3635,11.285,11.3199,206500.0
2010-10-04 10:10:00,12.97,12.98,12.92,12.92,131600.0,11.3111,11.3199,11.2675,11.2675,131600.0
2010-10-04 10:20:00,12.92,12.92,12.83,12.83,140700.0,11.2675,11.2675,11.189,11.189,140700.0
2010-10-04 10:30:00,12.84,12.88,12.82,12.84,164300.0,11.1978,11.2326,11.1803,11.1978,164300.0
2010-10-04 10:40:00,12.83,12.85,12.83,12.84,37500.0,11.189,11.2065,11.189,11.1978,37500.0
2010-10-04 10:50:00,12.83,12.87,12.83,12.87,106700.0,11.189,11.2239,11.189,11.2239,106700.0
2010-10-04 11:00:00,12.86,12.87,12.78,12.78,197600.0,11.2152,11.2239,11.1454,11.1454,197600.0
2010-10-04 11:10:00,12.78,12.79,12.75,12.75,181800.0,11.1454,11.1542,11.1193,11.1193,181800.0
2010-10-04 11:20:00,12.76,12.76,12.71,12.73,208700.0,11.128,11.128,11.0844,11.1018,208700.0
2010-10-04 11:30:00,12.73,12.78,12.62,12.75,229900.0,11.1018,11.1454,11.0059,11.1193,229900.0
2010-10-04 11:40:00,12.76,12.77,12.75,12.76,81500.0,11.128,11.1367,11.1193,11.128,81500.0
2010-10-04 11:50:00,12.77,12.77,12.7,12.7,230000.0,11.1367,11.1367,11.0757,11.0757,230000.0
2010-10-04 12:00:00,12.7,12.71,12.66,12.69,293800.0,11.0757,11.0844,11.0408,11.0669,293800.0
2010-10-04 12:10:00,12.69,12.74,12.69,12.74,71900.0,11.0669,11.1105,11.0669,11.1105,71900.0
2010-10-04 12:20:00,12.74,12.75,12.73,12.73,33500.0,11.1105,11.1193,11.1018,11.1018,33500.0
2010-10-04 12:30:00,12.74,12.76,12.73,12.74,66600.0,11.1105,11.128,11.1018,11.1105,66600.0
2010-10-04 12:40:00,12.74,12.75,12.72,12.75,83700.0,11.1105,11.1193,11.0931,11.1193,83700.0
2010-10-04 12:50:00,12.75,12.8,12.73,12.79,207300.0,11.1193,11.1629,11.1018,11.1542,207300.0
2010-10-04 13:00:00,12.8,12.87,12.8,12.85,279100.0,11.1629,11.2239,11.1629,11.2065,279100.0
2010-10-04 13:10:00,12.84,12.87,12.84,12.85,36500.0,11.1978,11.2239,11.1978,11.2065,36500.0
2010-10-04 13:20:00,12.85,12.87,12.85,12.85,156600.0,11.2065,11.2239,11.2065,11.2065,156600.0
2010-10-04 13:30:00,12.85,12.86,12.82,12.82,68900.0,11.2065,11.2152,11.1803,11.1803,68900.0
2010-10-04 13:40:00,12.82,12.84,12.81,12.82,85500.0,11.1803,11.1978,11.1716,11.1803,85500.0
2010-10-04 13:50:00,12.82,12.87,12.81,12.86,212800.0,11.1803,11.2239,11.1716,11.2152,212800.0
2010-10-04 14:00:00,12.86,12.87,12.84,12.85,113800.0,11.2152,11.2239,11.1978,11.2065,113800.0
2010-10-04 14:10:00,12.85,12.85,12.82,12.82,48100.0,11.2065,11.2065,11.1803,11.1803,48100.0
2010-10-04 14:20:00,12.82,12.83,12.79,12.79,51600.0,11.1803,11.189,11.1542,11.1542,51600.0
2010-10-04 14:30:00,12.79,12.83,12.79,12.83,78300.0,11.1542,11.189,11.1542,11.189,78300.0
2010-10-04 14:40:00,12.82,12.83,12.79,12.79,68500.0,11.1803,11.189,11.1542,11.1542,68500.0
2010-10-04 14:50:00,12.79,12.82,12.78,12.8,84600.0,11.1542,11.1803,11.1454,11.1629,84600.0
2010-10-04 15:00:00,12.8,12.83,12.79,12.81,111900.0,11.1629,11.189,11.1542,11.1716,111900.0
2010-10-04 15:10:00,12.81,12.81,12.77,12.8,111200.0,11.1716,11.1716,11.1367,11.1629,111200.0
2010-10-04 15:20:00,12.81,12.82,12.8,12.81,77100.0,11.1716,11.1803,11.1629,11.1716,77100.0
2010-10-04 15:30:00,12.8,12.82,12.79,12.8,203000.0,11.1629,11.1803,11.1542,11.1629,203000.0
2010-10-04 15:40:00,12.81,12.83,12.79,12.81,195500.0,11.1716,11.189,11.1542,11.1716,195500.0
2010-10-04 15:50:00,12.81,12.83,12.8,12.83,571900.0,11.1716,11.189,11.1629,11.189,571900.0
2010-10-05 09:30:00,12.97,13.07,12.94,13.01,215200.0,11.3111,11.3983,11.285,11.346,215200.0
2010-10-05 09:40:00,13.01,13.05,12.99,13.01,179300.0,11.346,11.3809,11.3286,11.346,179300.0
2010-10-05 09:50:00,13.01,13.09,13.0,13.09,182300.0,11.346,11.4158,11.3373,11.4158,182300.0
2010-10-05 10:00:00,13.08,13.11,13.04,13.11,334000.0,11.4071,11.4332,11.3722,11.4332,334000.0
2010-10-05 10:10:00,13.1,13.13,13.09,13.1,193800.0,11.4245,11.4507,11.4158,11.4245,193800.0
2010-10-05 10:20:00,13.09,13.11,13.05,13.1,126600.0,11.4158,11.4332,11.3809,11.4245,126600.0
2010-10-05 10:30:00,13.1,13.14,13.1,13.12,128900.0,11.4245,11.4594,11.4245,11.4419,128900.0
2010-10-05 10:40:00,13.11,13.16,13.11,13.14,208700.0,11.4332,11.4768,11.4332,11.4594,208700.0
2010-10-05 10:50:00,13.14,13.14,13.1,13.11,174900.0,11.4594,11.4594,11.4245,11.4332,174900.0
2010-10-05 11:00:00,13.12,13.12,13.09,13.1,111200.0,11.4419,11.4419,11.4158,11.4245,111200.0
2010-10-05 11:10:00,13.1,13.1,13.07,13.09,123700.0,11.4245,11.4245,11.3983,11.4158,123700.0
2010-10-05 11:20:00,13.08,13.08,13.03,13.04,194100.0,11.4071,11.4071,11.3635,11.3722,194100.0
2010-10-05 11:30:00,13.04,13.07,13.01,13.07,158600.0,11.3722,11.3983,11.346,11.3983,158600.0
2010-10-05 11:40:00,13.06,13.08,13.02,13.02,116500.0,11.3896,11.4071,11.3547,11.3547,116500.0
2010-10-05 11:50:00,13.02,13.03,13.01,13.01,71200.0,11.3547,11.3635,11.346,11.346,71200.0
2010-10-05 12:00:00,13.02,13.03,12.99,13.0,189600.0,11.3547,11.3635,11.3286,11.3373,189600.0
2010-10-05 12:10:00,12.99,13.01,12.98,13.01,112400.0,11.3286,11.346,11.3199,11.346,112400.0
2010-10-05 12:20:00,13.01,13.01,12.98,13.01,400300.0,11.346,11.346,11.3199,11.346,400300.0
2010-10-05 12:30:00,13.01,13.03,12.98,13.01,174100.0,11.346,11.3635,11.3199,11.346,174100.0
2010-10-05 12:40:00,13.01,13.02,13.01,13.01,30900.0,11.346,11.3547,11.346,11.346,30900.0
2010-10-05 12:50:00,13.02,13.02,12.98,12.98,59100.0,11.3547,11.3547,11.3199,11.3199,59100.0
2010-10-05 13:00:00,12.99,12.99,12.95,12.98,195000.0,11.3286,11.3286,11.2937,11.3199,195000.0
2010-10-05 13:10:00,12.98,13.03,12.97,13.01,147500.0,11.3199,11.3635,11.3111,11.346,147500.0
2010-10-05 13:20:00,13.01,13.02,12.99,12.99,135000.0,11.346,11.3547,11.3286,11.3286,135000.0
2010-10-05 13:30:00,12.99,13.0,12.98,12.99,128200.0,11.3286,11.3373,11.3199,11.3286,128200.0
2010-10-05 13:40:00,13.0,13.01,12.99,13.0,111500.0,11.3373,11.346,11.3286,11.3373,111500.0
2010-10-05 13:50:00,12.99,13.01,12.99,13.0,95700.0,11.3286,11.346,11.3286,11.3373,95700.0
2010-10-05 14:00:00,13.0,13.01,12.99,13.01,142700.0,11.3373,11.346,11.3286,11.346,142700.0
2010-10-05 14:10:00,13.01,13.01,12.98,12.99,375100.0,11.346,11.346,11.3199,11.3286,375100.0
2010-10-05 14:20:00,12.99,13.0,12.99,13.0,46200.0,11.3286,11.3373,11.3286,11.3373,46200.0
2010-10-05 14:30:00,13.0,13.0,12.98,12.99,142800.0,11.3373,11.3373,11.3199,11.3286,142800.0
2010-10-05 14:40:00,12.99,13.0,12.98,12.98,77900.0,11.3286,11.3373,11.3199,11.3199,77900.0
2010-10-05 14:50:00,12.98,13.01,12.98,13.0,174100.0,11.3199,11.346,11.3199,11.3373,174100.0
2010-10-05 15:00:00,13.01,13.01,12.98,12.98,234900.0,11.346,11.346,11.3199,11.3199,234900.0
2010-10-05 15:10:00,12.98,13.04,12.98,13.02,326200.0,11.3199,11.3722,11.3199,11.3547,326200.0
2010-10-05 15:20:00,13.01,13.02,13.01,13.02,86700.0,11.346,11.3547,11.346,11.3547,86700.0
2010-10-05 15:30:00,13.02,13.02,12.99,13.0,207500.0,11.3547,11.3547,11.3286,11.3373,207500.0
2010-10-05 15:40:00,13.01,13.05,13.0,13.03,380900.0,11.346,11.3809,11.3373,11.3635,380900.0
2010-10-05 15:50:00,13.04,13.04,13.01,13.02,440700.0,11.3722,11.3722,11.346,11.3547,440700.0
2010-10-06 09:30:00,12.96,13.1,12.96,13.02,222800.0,11.3024,11.4245,11.3024,11.3547,222800.0
2010-10-06 09:40:00,13.02,13.02,12.95,12.98,234200.0,11.3547,11.3547,11.2937,11.3199,234200.0
2010-10-06 09:50:00,12.98,13.01,12.97,12.97,150800.0,11.3199,11.346,11.3111,11.3111,150800.0
2010-10-06 10:00:00,12.97,12.98,12.91,12.92,213000.0,11.3111,11.3199,11.2588,11.2675,213000.0
2010-10-06 10:10:00,12.92,12.97,12.9,12.9,162300.0,11.2675,11.3111,11.2501,11.2501,162300.0
2010-10-06 10:20:00,12.9,12.91,12.84,12.88,165800.0,11.2501,11.2588,11.1978,11.2326,165800.0
2010-10-06 10:30:00,12.88,12.89,12.81,12.81,151500.0,11.2326,11.2414,11.1716,11.1716,151500.0
2010-10-06 10:40:00,12.82,12.82,12.8,12.8,171400.0,11.1803,11.1803,11.1629,11.1629,171400.0
2010-10-06 10:50:00,12.79,12.8,12.74,12.74,285300.0,11.1542,11.1629,11.1105,11.1105,285300.0
2010-10-06 11:00:00,12.74,12.75,12.72,12.72,272400.0,11.1105,11.1193,11.0931,11.0931,272400.0
2010-10-06 11:10:00,12.72,12.78,12.72,12.78,266400.0,11.0931,11.1454,11.0931,11.1454,266400.0
2010-10-06 11:20:00,12.77,12.81,12.77,12.8,154100.0,11.1367,11.1716,11.1367,11.1629,154100.0
2010-10-06 11:30:00,12.79,12.89,12.78,12.89,290600.0,11.1542,11.2414,11.1454,11.2414,290600.0
2010-10-06 11:40:00,12.88,12.89,12.82,12.84,146700.0,11.2326,11.2414,11.1803,11.1978,146700.0
2010-10-06 11:50:00,12.84,12.85,12.82,12.82,105800.0,11.1978,11.2065,11.1803,11.1803,105800.0
2010-10-06 12:00:00,12.83,12.87,12.82,12.86,96000.0,11.189,11.2239,11.1803,11.2152,96000.0
2010-10-06 12:10:00,12.86,12.87,12.81,12.83,114100.0,11.2152,11.2239,11.1716,11.189,114100.0
2010-10-06 12:20:00,12.82,12.84,12.82,12.82,134800.0,11.1803,11.1978,11.1803,11.1803,134800.0
2010-10-06 12:30:00,12.83,12.84,12.82,12.83,75100.0,11.189,11.1978,11.1803,11.189,75100.0
2010-10-06 12:40:00,12.82,12.86,12.82,12.86,84200.0,11.1803,11.2152,11.1803,11.2152,84200.0
2010-10-06 12:50:00,12.85,12.87,12.85,12.85,116700.0,11.2065,11.2239,11.2065,11.2065,116700.0
2010-10-06 13:00:00,12.85,12.86,12.82,12.83,101200.0,11.2065,11.2152,11.1803,11.189,101200.0
2010-10-06 13:10:00,12.83,12.84,12.8,12.8,41800.0,11.189,11.1978,11.1629,11.1629,41800.0
2010-10-06 13:20:00,12.8,12.84,12.8,12.83,96600.0,11.1629,11.1978,11.1629,11.189,96600.0
2010-10-06 13:30:00,12.84,12.88,12.84,12.88,116200.0,11.1978,11.2326,11.1978,11.2326,116200.0
2010-10-06 13:40:00,12.87,12.92,12.87,12.92,269000.0,11.2239,11.2675,11.2239,11.2675,269000.0
2010-10-06 13:50:00,12.91,12.92,12.9,12.92,233600.0,11.2588,11.2675,11.2501,11.2675,233600.0
2010-10-06 14:00:00,12.92,12.94,12.9,12.93,406700.0,11.2675,11.285,11.2501,11.2762,406700.0
2010-10-06 14:10:00,12.94,12.94,12.9,12.92,181900.0,11.285,11.285,11.2501,11.2675,181900.0
2010-10-06 14:20:00,12.91,12.98,12.91,12.96,331900.0,11.2588,11.3199,11.2588,11.3024,331900.0
2010-10-06 14:30:00,12.96,12.98,12.94,12.98,224200.0,11.3024,11.3199,11.285,11.3199,224200.0
2010-10-06 14:40:00,12.98,12.98,12.97,12.98,134700.0,11.3199,11.3199,11.3111,11.3199,134700.0
2010-10-06 14:50:00,12.97,12.99,12.97,12.99,93000.0,11.3111,11.3286,11.3111,11.3286,93000.0
2010-10-06 15:00:00,12.99,12.99,12.95,12.95,161500.0,11.3286,11.3286,11.2937,11.2937,161500.0
2010-10-06 15:10:00,12.95,12.98,12.95,12.96,185900.0,11.2937,11.3199,11.2937,11.3024,185900.0
2010-10-06 15:20:00,12.96,12.98,12.95,12.96,117800.0,11.3024,11.3199,11.2937,11.3024,117800.0
2010-10-06 15:30:00,12.96,12.97,12.93,12.96,158600.0,11.3024,11.3111,11.2762,11.3024,158600.0
2010-10-06 15:40:00,12.95,12.97,12.95,12.95,195800.0,11.2937,11.3111,11.2937,11.2937,195800.0
2010-10-06 15:50:00,12.96,12.96,12.93,12.94,546200.0,11.3024,11.3024,11.2762,11.285,546200.0
2010-10-07 09:30:00,12.98,13.03,12.91,12.98,103800.0,11.3199,11.3635,11.2588,11.3199,103800.0
2010-10-07 09:40:00,12.97,12.97,12.92,12.95,59700.0,11.3111,11.3111,11.2675,11.2937,59700.0
2010-10-07 09:50:00,12.94,12.99,12.92,12.97,79700.0,11.285,11.3286,11.2675,11.3111,79700.0
2010-10-07 10:00:00,12.96,12.98,12.92,12.95,109700.0,11.3024,11.3199,11.2675,11.2937,109700.0
2010-10-07 10:10:00,12.95,12.97,12.93,12.97,64100.0,11.2937,11.3111,11.2762,11.3111,64100.0
2010-10-07 10:20:00,12.97,13.0,12.96,12.99,68500.0,11.3111,11.3373,11.3024,11.3286,68500.0
2010-10-07 10:30:00,12.99,13.01,12.98,12.99,162300.0,11.3286,11.346,11.3199,11.3286,162300.0
2010-10-07 10:40:00,12.98,12.99,12.94,12.97,42200.0,11.3199,11.3286,11.285,11.3111,42200.0
2010-10-07 10:50:00,12.97,12.97,12.94,12.96,38000.0,11.3111,11.3111,11.285,11.3024,38000.0
2010-10-07 11:00:00,12.95,12.96,12.92,12.93,50200.0,11.2937,11.3024,11.2675,11.2762,50200.0
2010-10-07 11:10:00,12.93,12.95,12.92,12.93,92400.0,11.2762,11.2937,11.2675,11.2762,92400.0
2010-10-07 11:20:00,12.93,12.95,12.92,12.93,62100.0,11.2762,11.2937,11.2675,11.2762,62100.0
2010-10-07 11:30:00,12.93,12.96,12.93,12.94,46800.0,11.2762,11.3024,11.2762,11.285,46800.0
2010-10-07 11:40:00,12.94,12.95,12.93,12.94,49000.0,11.285,11.2937,11.2762,11.285,49000.0
2010-10-07 11:50:00,12.94,12.95,12.93,12.95,50900.0,11.285,11.2937,11.2762,11.2937,50900.0
2010-10-07 12:00:00,12.94,12.95,12.93,12.94,92600.0,11.285,11.2937,11.2762,11.285,92600.0
2010-10-07 12:10:00,12.94,12.97,12.94,12.95,81900.0,11.285,11.3111,11.285,11.2937,81900.0
2010-10-07 12:20:00,12.95,12.95,12.92,12.93,30400.0,11.2937,11.2937,11.2675,11.2762,30400.0
2010-10-07 12:30:00,12.92,12.93,12.87,12.9,152100.0,11.2675,11.2762,11.2239,11.2501,152100.0
2010-10-07 12:40:00,12.89,12.91,12.89,12.9,49100.0,11.2414,11.2588,11.2414,11.2501,49100.0
2010-10-07 12:50:00,12.9,12.9,12.88,12.89,57600.0,11.2501,11.2501,11.2326,11.2414,57600.0
2010-10-07 13:00:00,12.89,12.89,12.85,12.87,81100.0,11.2414,11.2414,11.2065,11.2239,81100.0
2010-10-07 13:10:00,12.88,12.91,12.87,12.9,101500.0,11.2326,11.2588,11.2239,11.2501,101500.0
2010-10-07 13:20:00,12.9,12.91,12.87,12.87,33900.0,11.2501,11.2588,11.2239,11.2239,33900.0
2010-10-07 13:30:00,12.88,12.88,12.86,12.87,50900.0,11.2326,11.2326,11.2152,11.2239,50900.0
2010-10-07 13:40:00,12.87,12.9,12.87,12.9,45100.0,11.2239,11.2501,11.2239,11.2501,45100.0
2010-10-07 13:50:00,12.89,12.92,12.88,12.91,49000.0,11.2414,11.2675,11.2326,11.2588,49000.0
2010-10-07 14:00:00,12.91,12.92,12.89,12.91,74900.0,11.2588,11.2675,11.2414,11.2588,74900.0
2010-10-07 14:10:00,12.9,12.91,12.89,12.91,30800.0,11.2501,11.2588,11.2414,11.2588,30800.0
2010-10-07 14:20:00,12.91,12.94,12.9,12.9,37300.0,11.2588,11.285,11.2501,11.2501,37300.0
2010-10-07 14:30:00,12.91,12.91,12.9,12.91,18300.0,11.2588,11.2588,11.2501,11.2588,18300.0
2010-10-07 14:40:00,12.91,12.93,12.9,12.91,64500.0,11.2588,11.2762,11.2501,11.2588,64500.0
2010-10-07 14:50:00,12.91,12.93,12.89,12.93,230000.0,11.2588,11.2762,11.2414,11.2762,230000.0
2010-10-07 15:00:00,12.93,12.93,12.9,12.91,44500.0,11.2762,11.2762,11.2501,11.2588,44500.0
2010-10-07 15:10:00,12.92,12.94,12.91,12.92,52600.0,11.2675,11.285,11.2588,11.2675,52600.0
2010-10-07 15:20:00,12.93,12.93,12.9,12.9,80300.0,11.2762,11.2762,11.2501,11.2501,80300.0
2010-10-07 15:30:00,12.9,12.91,12.87,12.91,151000.0,11.2501,11.2588,11.2239,11.2588,151000.0
2010-10-07 15:40:00,12.9,12.93,12.89,12.92,301700.0,11.2501,11.2762,11.2414,11.2675,301700.0
2010-10-07 15:50:00,12.93,12.93,12.88,12.89,286400.0,11.2762,11.2762,11.2326,11.2414,286400.0
2010-10-08 09:30:00,12.93,12.98,12.89,12.9,150100.0,11.2762,11.3199,11.2414,11.2501,150100.0
2010-10-08 09:40:00,12.91,12.97,12.89,12.93,86700.0,11.2588,11.3111,11.2414,11.2762,86700.0
2010-10-08 09:50:00,12.94,12.98,12.92,12.98,89500.0,11.285,11.3199,11.2675,11.3199,89500.0
2010-10-08 10:00:00,12.97,12.98,12.96,12.96,83800.0,11.3111,11.3199,11.3024,11.3024,83800.0
2010-10-08 10:10:00,12.97,12.98,12.91,12.92,79100.0,11.3111,11.3199,11.2588,11.2675,79100.0
2010-10-08 10:20:00,12.91,12.92,12.88,12.89,72400.0,11.2588,11.2675,11.2326,11.2414,72400.0
2010-10-08 10:30:00,12.89,12.97,12.88,12.97,94600.0,11.2414,11.3111,11.2326,11.3111,94600.0
2010-10-08 10:40:00,12.96,12.99,12.94,12.95,107100.0,11.3024,11.3286,11.285,11.2937,107100.0
2010-10-08 10:50:00,12.94,13.0,12.93,12.99,66100.0,11.285,11.3373,11.2762,11.3286,66100.0
2010-10-08 11:00:00,13.0,13.03,12.99,13.0,100000.0,11.3373,11.3635,11.3286,11.3373,100000.0
2010-10-08 11:10:00,13.01,13.03,13.01,13.02,94500.0,11.346,11.3635,11.346,11.3547,94500.0
2010-10-08 11:20:00,13.02,13.03,12.99,13.02,110600.0,11.3547,11.3635,11.3286,11.3547,110600.0
2010-10-08 11:30:00,13.02,13.05,13.02,13.03,85600.0,11.3547,11.3809,11.3547,11.3635,85600.0
2010-10-08 11:40:00,13.02,13.05,13.02,13.04,226700.0,11.3547,11.3809,11.3547,11.3722,226700.0
2010-10-08 11:50:00,13.04,13.05,13.02,13.03,69500.0,11.3722,11.3809,11.3547,11.3635,69500.0
2010-10-08 12:00:00,13.03,13.04,12.99,13.01,290000.0,11.3635,11.3722,11.3286,11.346,290000.0
2010-10-08 12:10:00,13.01,13.03,13.0,13.01,71100.0,11.346,11.3635,11.3373,11.346,71100.0
2010-10-08 12:20:00,13.01,13.02,13.0,13.01,25500.0,11.346,11.3547,11.3373,11.346,25500.0
2010-10-08 12:30:00,13.0,13.01,13.0,13.01,25500.0,11.3373,11.346,11.3373,11.346,25500.0
2010-10-08 12:40:00,13.0,13.02,13.0,13.02,104800.0,11.3373,11.3547,11.3373,11.3547,104800.0
2010-10-08 12:50:00,13.02,13.02,13.01,13.02,35600.0,11.3547,11.3547,11.346,11.3547,35600.0
2010-10-08 13:00:00,13.01,13.04,13.01,13.04,193900.0,11.346,11.3722,11.346,11.3722,193900.0
2010-10-08 13:10:00,13.03,13.05,13.01,13.02,98300.0,11.3635,11.3809,11.346,11.3547,98300.0
2010-10-08 13:20:00,13.02,13.02,13.0,13.01,58100.0,11.3547,11.3547,11.3373,11.346,58100.0
2010-10-08 13:30:00,13.0,13.02,13.0,13.02,57100.0,11.3373,11.3547,11.3373,11.3547,57100.0
2010-10-08 13:40:00,13.01,13.02,12.99,13.0,92800.0,11.346,11.3547,11.3286,11.3373,92800.0
2010-10-08 13:50:00,13.01,13.01,13.0,13.01,92600.0,11.346,11.346,11.3373,11.346,92600.0
2010-10-08 14:00:00,13.0,13.02,13.0,13.02,179900.0,11.3373,11.3547,11.3373,11.3547,179900.0
2010-10-08 14:10:00,13.01,13.02,13.01,13.02,45100.0,11.346,11.3547,11.346,11.3547,45100.0
2010-10-08 14:20:00,13.01,13.02,13.01,13.01,37900.0,11.346,11.3547,11.346,11.346,37900.0
2010-10-08 14:30:00,13.02,13.02,13.01,13.02,44900.0,11.3547,11.3547,11.346,11.3547,44900.0
2010-10-08 14:40:00,13.01,13.03,13.01,13.03,61600.0,11.346,11.3635,11.346,11.3635,61600.0
2010-10-08 14:50:00,13.02,13.05,13.02,13.04,102500.0,11.3547,11.3809,11.3547,11.3722,102500.0
2010-10-08 15:00:00,13.05,13.08,13.04,13.08,149500.0,11.3809,11.4071,11.3722,11.4071,149500.0
2010-10-08 15:10:00,13.07,13.08,13.07,13.08,83600.0,11.3983,11.4071,11.3983,11.4071,83600.0
2010-10-08 15:20:00,13.08,13.08,13.05,13.06,84300.0,11.4071,11.4071,11.3809,11.3896,84300.0
2010-10-08 15:30:00,13.05,13.08,13.05,13.07,140000.0,11.3809,11.4071,11.3809,11.3983,140000.0
2010-10-08 15:40:00,13.07,13.08,13.06,13.06,192200.0,11.3983,11.4071,11.3896,11.3896,192200.0
2010-10-08 15:50:00,13.06,13.08,13.04,13.05,459600.0,11.3896,11.4071,11.3722,11.3809,459600.0
2010-10-11 09:30:00,13.02,13.03,12.94,13.03,97400.0,11.3547,11.3635,11.285,11.3635,97400.0
2010-10-11 09:40:00,13.03,13.05,12.99,13.0,58600.0,11.3635,11.3809,11.3286,11.3373,58600.0
2010-10-11 09:50:00,13.01,13.03,12.97,13.01,87400.0,11.346,11.3635,11.3111,11.346,87400.0
2010-10-11 10:00:00,13.01,13.06,13.01,13.05,91100.0,11.346,11.3896,11.346,11.3809,91100.0
2010-10-11 10:10:00,13.05,13.06,13.03,13.05,74800.0,11.3809,11.3896,11.3635,11.3809,74800.0
2010-10-11 10:20:00,13.06,13.06,13.03,13.04,42200.0,11.3896,11.3896,11.3635,11.3722,42200.0
2010-10-11 10:30:00,13.04,13.05,13.0,13.02,95700.0,11.3722,11.3809,11.3373,11.3547,95700.0
2010-10-11 10:40:00,13.01,13.03,12.94,12.96,104000.0,11.346,11.3635,11.285,11.3024,104000.0
2010-10-11 10:50:00,12.96,12.97,12.94,12.97,116400.0,11.3024,11.3111,11.285,11.3111,116400.0
2010-10-11 11:00:00,12.97,12.98,12.94,12.95,92800.0,11.3111,11.3199,11.285,11.2937,92800.0
2010-10-11 11:10:00,12.96,12.98,12.95,12.96,84700.0,11.3024,11.3199,11.2937,11.3024,84700.0
2010-10-11 11:20:00,12.96,12.99,12.96,12.97,27800.0,11.3024,11.3286,11.3024,11.3111,27800.0
2010-10-11 11:30:00,12.98,13.0,12.97,12.99,31100.0,11.3199,11.3373,11.3111,11.3286,31100.0
2010-10-11 11:40:00,13.0,13.0,12.95,12.95,80400.0,11.3373,11.3373,11.2937,11.2937,80400.0
2010-10-11 11:50:00,12.95,12.96,12.94,12.94,43500.0,11.2937,11.3024,11.285,11.285,43500.0
2010-10-11 12:00:00,12.94,12.95,12.92,12.93,226700.0,11.285,11.2937,11.2675,11.2762,226700.0
2010-10-11 12:10:00,12.92,12.93,12.89,12.9,78300.0,11.2675,11.2762,11.2414,11.2501,78300.0
2010-10-11 12:20:00,12.89,12.9,12.83,12.84,192300.0,11.2414,11.2501,11.189,11.1978,192300.0
2010-10-11 12:30:00,12.85,12.91,12.85,12.9,71600.0,11.2065,11.2588,11.2065,11.2501,71600.0
2010-10-11 12:40:00,12.89,12.9,12.88,12.89,33600.0,11.2414,11.2501,11.2326,11.2414,33600.0
2010-10-11 12:50:00,12.89,12.89,12.88,12.88,23100.0,11.2414,11.2414,11.2326,11.2326,23100.0
2010-10-11 13:00:00,12.89,12.9,12.88,12.9,33500.0,11.2414,11.2501,11.2326,11.2501,33500.0
2010-10-11 13:10:00,12.9,12.92,12.89,12.92,36000.0,11.2501,11.2675,11.2414,11.2675,36000.0
2010-10-11 13:20:00,12.91,12.93,12.91,12.93,15400.0,11.2588,11.2762,11.2588,11.2762,15400.0
2010-10-11 13:30:00,12.92,12.94,12.92,12.94,10300.0,11.2675,11.285,11.2675,11.285,10300.0
2010-10-11 13:40:00,12.94,12.94,12.91,12.92,46600.0,11.285,11.285,11.2588,11.2675,46600.0
2010-10-11 13:50:00,12.91,12.92,12.88,12.89,120200.0,11.2588,11.2675,11.2326,11.2414,120200.0
2010-10-11 14:00:00,12.9,12.9,12.88,12.88,75700.0,11.2501,11.2501,11.2326,11.2326,75700.0
2010-10-11 14:10:00,12.88,12.89,12.85,12.86,97000.0,11.2326,11.2414,11.2065,11.2152,97000.0
2010-10-11 14:20:00,12.85,12.87,12.84,12.85,190000.0,11.2065,11.2239,11.1978,11.2065,190000.0
2010-10-11 14:30:00,12.85,12.85,12.82,12.83,108600.0,11.2065,11.2065,11.1803,11.189,108600.0
2010-10-11 14:40:00,12.84,12.85,12.82,12.85,95300.0,11.1978,11.2065,11.1803,11.2065,95300.0
2010-10-11 14:50:00,12.85,12.85,12.81,12.81,84300.0,11.2065,11.2065,11.1716,11.1716,84300.0
2010-10-11 15:00:00,12.81,12.82,12.8,12.82,203300.0,11.1716,11.1803,11.1629,11.1803,203300.0
2010-10-11 15:10:00,12.82,12.83,12.8,12.82,201400.0,11.1803,11.189,11.1629,11.1803,201400.0
2010-10-11 15:20:00,12.82,12.82,12.79,12.79,114800.0,11.1803,11.1803,11.1542,11.1542,114800.0
2010-10-11 15:30:00,12.79,12.81,12.79,12.8,125500.0,11.1542,11.1716,11.1542,11.1629,125500.0
2010-10-11 15:40:00,12.8,12.84,12.79,12.83,189400.0,11.1629,11.1978,11.1542,11.189,189400.0
2010-10-11 15:50:00,12.84,12.86,12.83,12.86,326100.0,11.1978,11.2152,11.189,11.2152,326100.0
2010-10-12 09:30:00,12.79,12.84,12.77,12.8,148900.0,11.1542,11.1978,11.1367,11.1629,148900.0
2010-10-12 09:40:00,12.79,12.87,12.78,12.82,217600.0,11.1542,11.2239,11.1454,11.1803,217600.0
2010-10-12 09:50:00,12.82,12.91,12.8,12.9,130600.0,11.1803,11.2588,11.1629,11.2501,130600.0
2010-10-12 10:00:00,12.89,12.9,12.83,12.85,103000.0,11.2414,11.2501,11.189,11.2065,103000.0
2010-10-12 10:10:00,12.85,12.9,12.85,12.89,60800.0,11.2065,11.2501,11.2065,11.2414,60800.0
2010-10-12 10:20:00,12.89,12.9,12.88,12.9,41100.0,11.2414,11.2501,11.2326,11.2501,41100.0
2010-10-12 10:30:00,12.9,12.93,12.88,12.91,232400.0,11.2501,11.2762,11.2326,11.2588,232400.0
2010-10-12 10:40:00,12.91,12.94,12.91,12.92,74500.0,11.2588,11.285,11.2588,11.2675,74500.0
2010-10-12 10:50:00,12.91,12.93,12.89,12.91,69000.0,11.2588,11.2762,11.2414,11.2588,69000.0
2010-10-12 11:00:00,12.91,12.91,12.88,12.9,69100.0,11.2588,11.2588,11.2326,11.2501,69100.0
2010-10-12 11:10:00,12.9,12.9,12.88,12.89,154300.0,11.2501,11.2501,11.2326,11.2414,154300.0
2010-10-12 11:20:00,12.89,12.93,12.88,12.92,97600.0,11.2414,11.2762,11.2326,11.2675,97600.0
2010-10-12 11:30:00,12.92,12.93,12.91,12.92,49000.0,11.2675,11.2762,11.2588,11.2675,49000.0
2010-10-12 11:40:00,12.92,12.92,12.87,12.89,59600.0,11.2675,11.2675,11.2239,11.2414,59600.0
2010-10-12 11:50:00,12.89,12.91,12.87,12.9,78500.0,11.2414,11.2588,11.2239,11.2501,78500.0
2010-10-12 12:00:00,12.91,12.93,12.89,12.93,109700.0,11.2588,11.2762,11.2414,11.2762,109700.0
2010-10-12 12:10:00,12.93,12.97,12.92,12.97,120400.0,11.2762,11.3111,11.2675,11.3111,120400.0
2010-10-12 12:20:00,12.97,12.97,12.91,12.91,85700.0,11.3111,11.3111,11.2588,11.2588,85700.0
2010-10-12 12:30:00,12.91,12.95,12.9,12.95,68300.0,11.2588,11.2937,11.2501,11.2937,68300.0
2010-10-12 12:40:00,12.95,12.96,12.94,12.95,38300.0,11.2937,11.3024,11.285,11.2937,38300.0
2010-10-12 12:50:00,12.95,12.96,12.94,12.95,16600.0,11.2937,11.3024,11.285,11.2937,16600.0
2010-10-12 13:00:00,12.94,12.96,12.93,12.96,105400.0,11.285,11.3024,11.2762,11.3024,105400.0
2010-10-12 13:10:00,12.95,12.97,12.94,12.95,123100.0,11.2937,11.3111,11.285,11.2937,123100.0
2010-10-12 13:20:00,12.96,12.99,12.95,12.98,132800.0,11.3024,11.3286,11.2937,11.3199,132800.0
2010-10-12 13:30:00,12.99,13.0,12.94,12.95,352700.0,11.3286,11.3373,11.285,11.2937,352700.0
2010-10-12 13:40:00,12.96,12.98,12.95,12.96,108500.0,11.3024,11.3199,11.2937,11.3024,108500.0
2010-10-12 13:50:00,12.96,12.99,12.96,12.99,95400.0,11.3024,11.3286,11.3024,11.3286,95400.0
2010-10-12 14:00:00,12.98,12.99,12.96,12.98,153200.0,11.3199,11.3286,11.3024,11.3199,153200.0
2010-10-12 14:10:00,12.97,13.02,12.97,13.0,129900.0,11.3111,11.3547,11.3111,11.3373,129900.0
2010-10-12 14:20:00,13.0,13.01,12.99,13.0,89000.0,11.3373,11.346,11.3286,11.3373,89000.0
2010-10-12 14:30:00,13.0,13.01,12.97,12.99,123200.0,11.3373,11.346,11.3111,11.3286,123200.0
2010-10-12 14:40:00,12.98,13.02,12.98,13.0,116300.0,11.3199,11.3547,11.3199,11.3373,116300.0
2010-10-12 14:50:00,13.0,13.01,12.99,13.0,48500.0,11.3373,11.346,11.3286,11.3373,48500.0
2010-10-12 15:00:00,13.0,13.01,12.99,13.0,81300.0,11.3373,11.346,11.3286,11.3373,81300.0
2010-10-12 15:10:00,13.0,13.02,12.98,12.98,289000.0,11.3373,11.3547,11.3199,11.3199,289000.0
2010-10-12 15:20:00,12.98,13.05,12.98,13.04,210600.0,11.3199,11.3809,11.3199,11.3722,210600.0
2010-10-12 15:30:00,13.05,13.05,13.01,13.02,262400.0,11.3809,11.3809,11.346,11.3547,262400.0
2010-10-12 15:40:00,13.01,13.02,12.98,12.99,202300.0,11.346,11.3547,11.3199,11.3286,202300.0
2010-10-12 15:50:00,12.99,13.02,12.99,12.99,380500.0,11.3286,11.3547,11.3286,11.3286,380500.0
2010-10-13 09:30:00,13.04,13.07,12.98,13.02,166400.0,11.3722,11.3983,11.3199,11.3547,166400.0
2010-10-13 09:40:00,13.01,13.07,13.01,13.07,133100.0,11.346,11.3983,11.346,11.3983,133100.0
2010-10-13 09:50:00,13.07,13.07,13.02,13.05,132300.0,11.3983,11.3983,11.3547,11.3809,132300.0
2010-10-13 10:00:00,13.05,13.06,13.02,13.04,166400.0,11.3809,11.3896,11.3547,11.3722,166400.0
2010-10-13 10:10:00,13.04,13.04,13.0,13.01,142500.0,11.3722,11.3722,11.3373,11.346,142500.0
2010-10-13 10:20:00,13.0,13.03,13.0,13.0,139300.0,11.3373,11.3635,11.3373,11.3373,139300.0
2010-10-13 10:30:00,13.01,13.01,13.0,13.0,85700.0,11.346,11.346,11.3373,11.3373,85700.0
2010-10-13 10:40:00,13.0,13.01,12.93,12.93,225900.0,11.3373,11.346,11.2762,11.2762,225900.0
2010-10-13 10:50:00,12.94,12.96,12.93,12.96,205100.0,11.285,11.3024,11.2762,11.3024,205100.0
2010-10-13 11:00:00,12.96,13.02,12.93,13.02,131300.0,11.3024,11.3547,11.2762,11.3547,131300.0
2010-10-13 11:10:00,13.02,13.04,12.98,12.99,96500.0,11.3547,11.3722,11.3199,11.3286,96500.0
2010-10-13 11:20:00,12.99,13.0,12.95,12.96,162900.0,11.3286,11.3373,11.2937,11.3024,162900.0
2010-10-13 11:30:00,12.96,12.98,12.95,12.98,145600.0,11.3024,11.3199,11.2937,11.3199,145600.0
2010-10-13 11:40:00,12.98,12.98,12.95,12.97,58300.0,11.3199,11.3199,11.2937,11.3111,58300.0
2010-10-13 11:50:00,12.97,12.98,12.95,12.95,72400.0,11.3111,11.3199,11.2937,11.2937,72400.0
2010-10-13 12:00:00,12.95,12.96,12.94,12.95,39200.0,11.2937,11.3024,11.285,11.2937,39200.0
2010-10-13 12:10:00,12.96,12.96,12.95,12.95,28200.0,11.3024,11.3024,11.2937,11.2937,28200.0
2010-10-13 12:20:00,12.96,12.98,12.94,12.97,75500.0,11.3024,11.3199,11.285,11.3111,75500.0
2010-10-13 12:30:00,12.98,12.99,12.97,12.98,84500.0,11.3199,11.3286,11.3111,11.3199,84500.0
2010-10-13 12:40:00,12.99,13.05,12.98,13.03,127700.0,11.3286,11.3809,11.3199,11.3635,127700.0
2010-10-13 12:50:00,13.03,13.04,13.01,13.02,77200.0,11.3635,11.3722,11.346,11.3547,77200.0
2010-10-13 13:00:00,13.03,13.03,12.99,12.99,131700.0,11.3635,11.3635,11.3286,11.3286,131700.0
2010-10-13 13:10:00,12.99,13.0,12.97,12.98,61700.0,11.3286,11.3373,11.3111,11.3199,61700.0
2010-10-13 13:20:00,12.99,13.01,12.98,13.0,86400.0,11.3286,11.346,11.3199,11.3373,86400.0
2010-10-13 13:30:00,13.01,13.03,12.98,13.01,117300.0,11.346,11.3635,11.3199,11.346,117300.0
2010-10-13 13:40:00,13.01,13.04,13.01,13.03,123100.0,11.346,11.3722,11.346,11.3635,123100.0
2010-10-13 13:50:00,13.02,13.05,13.02,13.05,76000.0,11.3547,11.3809,11.3547,11.3809,76000.0
2010-10-13 14:00:00,13.04,13.06,13.04,13.05,178800.0,11.3722,11.3896,11.3722,11.3809,178800.0
2010-10-13 14:10:00,13.04,13.05,13.04,13.05,51900.0,11.3722,11.3809,11.3722,11.3809,51900.0
2010-10-13 14:20:00,13.04,13.05,13.01,13.01,105200.0,11.3722,11.3809,11.346,11.346,105200.0
2010-10-13 14:30:00,13.02,13.02,12.99,12.99,58300.0,11.3547,11.3547,11.3286,11.3286,58300.0
2010-10-13 14:40:00,13.0,13.01,12.96,12.96,164100.0,11.3373,11.346,11.3024,11.3024,164100.0
2010-10-13 14:50:00,12.97,12.97,12.93,12.94,127000.0,11.3111,11.3111,11.2762,11.285,127000.0
2010-10-13 15:00:00,12.94,12.97,12.93,12.97,183000.0,11.285,11.3111,11.2762,11.3111,183000.0
2010-10-13 15:10:00,12.97,12.97,12.94,12.96,186600.0,11.3111,11.3111,11.285,11.3024,186600.0
2010-10-13 15:20:00,12.96,12.99,12.95,12.96,222700.0,11.3024,11.3286,11.2937,11.3024,222700.0
2010-10-13 15:30:00,12.95,12.97,12.95,12.96,108700.0,11.2937,11.3111,11.2937,11.3024,108700.0
2010-10-13 15:40:00,12.96,12.97,12.93,12.93,205600.0,11.3024,11.3111,11.2762,11.2762,205600.0
2010-10-13 15:50:00,12.93,12.98,12.92,12.97,680600.0,11.2762,11.3199,11.2675,11.3111,680600.0
2010-10-14 09:30:00,12.97,13.02,12.86,12.87,189600.0,11.3111,11.3547,11.2152,11.2239,189600.0
2010-10-14 09:40:00,12.86,12.96,12.85,12.92,119300.0,11.2152,11.3024,11.2065,11.2675,119300.0
2010-10-14 09:50:00,12.93,12.95,12.88,12.88,96600.0,11.2762,11.2937,11.2326,11.2326,96600.0
2010-10-14 10:00:00,12.88,12.94,12.88,12.92,97900.0,11.2326,11.285,11.2326,11.2675,97900.0
2010-10-14 10:10:00,12.92,12.96,12.9,12.92,136900.0,11.2675,11.3024,11.2501,11.2675,136900.0
2010-10-14 10:20:00,12.91,12.94,12.89,12.93,73400.0,11.2588,11.285,11.2414,11.2762,73400.0
2010-10-14 10:30:00,12.93,12.94,12.9,12.94,44800.0,11.2762,11.285,11.2501,11.285,44800.0
2010-10-14 10:40:00,12.93,12.97,12.91,12.96,227000.0,11.2762,11.3111,11.2588,11.3024,227000.0
2010-10-14 10:50:00,12.96,12.98,12.96,12.97,29200.0,11.3024,11.3199,11.3024,11.3111,29200.0
2010-10-14 11:00:00,12.97,12.97,12.94,12.96,56200.0,11.3111,11.3111,11.285,11.3024,56200.0
2010-10-14 11:10:00,12.97,12.97,12.93,12.93,30800.0,11.3111,11.3111,11.2762,11.2762,30800.0
2010-10-14 11:20:00,12.93,12.93,12.9,12.91,53800.0,11.2762,11.2762,11.2501,11.2588,53800.0
2010-10-14 11:30:00,12.92,12.93,12.9,12.9,65900.0,11.2675,11.2762,11.2501,11.2501,65900.0
2010-10-14 11:40:00,12.91,12.91,12.87,12.89,83700.0,11.2588,11.2588,11.2239,11.2414,83700.0
2010-10-14 11:50:00,12.88,12.9,12.87,12.88,63500.0,11.2326,11.2501,11.2239,11.2326,63500.0
2010-10-14 12:00:00,12.88,12.9,12.88,12.88,37500.0,11.2326,11.2501,11.2326,11.2326,37500.0
2010-10-14 12:10:00,12.88,12.88,12.86,12.87,45800.0,11.2326,11.2326,11.2152,11.2239,45800.0
2010-10-14 12:20:00,12.88,12.88,12.84,12.85,94100.0,11.2326,11.2326,11.1978,11.2065,94100.0
2010-10-14 12:30:00,12.86,12.88,12.85,12.86,21300.0,11.2152,11.2326,11.2065,11.2152,21300.0
2010-10-14 12:40:00,12.85,12.87,12.84,12.87,36600.0,11.2065,11.2239,11.1978,11.2239,36600.0
2010-10-14 12:50:00,12.87,12.87,12.85,12.85,26300.0,11.2239,11.2239,11.2065,11.2065,26300.0
2010-10-14 13:00:00,12.86,12.88,12.84,12.84,86500.0,11.2152,11.2326,11.1978,11.1978,86500.0
2010-10-14 13:10:00,12.85,12.85,12.82,12.82,37800.0,11.2065,11.2065,11.1803,11.1803,37800.0
2010-10-14 13:20:00,12.82,12.82,12.81,12.81,26500.0,11.1803,11.1803,11.1716,11.1716,26500.0
2010-10-14 13:30:00,12.81,12.86,12.81,12.86,56000.0,11.1716,11.2152,11.1716,11.2152,56000.0
2010-10-14 13:40:00,12.86,12.86,12.83,12.83,41700.0,11.2152,11.2152,11.189,11.189,41700.0
2010-10-14 13:50:00,12.84,12.87,12.84,12.85,53800.0,11.1978,11.2239,11.1978,11.2065,53800.0
2010-10-14 14:00:00,12.86,12.86,12.81,12.82,31400.0,11.2152,11.2152,11.1716,11.1803,31400.0
2010-10-14 14:10:00,12.82,12.82,12.79,12.82,109200.0,11.1803,11.1803,11.1542,11.1803,109200.0
2010-10-14 14:20:00,12.82,12.83,12.8,12.81,39600.0,11.1803,11.189,11.1629,11.1716,39600.0
2010-10-14 14:30:00,12.81,12.82,12.79,12.8,53500.0,11.1716,11.1803,11.1542,11.1629,53500.0
2010-10-14 14:40:00,12.8,12.81,12.79,12.8,63600.0,11.1629,11.1716,11.1542,11.1629,63600.0
2010-10-14 14:50:00,12.8,12.81,12.78,12.78,49200.0,11.1629,11.1716,11.1454,11.1454,49200.0
2010-10-14 15:00:00,12.77,12.81,12.76,12.8,364300.0,11.1367,11.1716,11.128,11.1629,364300.0
2010-10-14 15:10:00,12.8,12.82,12.79,12.82,44000.0,11.1629,11.1803,11.1542,11.1803,44000.0
2010-10-14 15:20:00,12.81,12.84,12.81,12.82,179900.0,11.1716,11.1978,11.1716,11.1803,179900.0
2010-10-14 15:30:00,12.82,12.85,12.82,12.85,76500.0,11.1803,11.2065,11.1803,11.2065,76500.0
2010-10-14 15:40:00,12.85,12.85,12.82,12.84,100000.0,11.2065,11.2065,11.1803,11.1978,100000.0
2010-10-14 15:50:00,12.84,12.87,12.84,12.87,254900.0,11.1978,11.2239,11.1978,11.2239,254900.0
2010-10-15 09:30:00,12.98,13.0,12.9,12.91,456900.0,11.3199,11.3373,11.2501,11.2588,456900.0
2010-10-15 09:40:00,12.91,12.91,12.84,12.87,93300.0,11.2588,11.2588,11.1978,11.2239,93300.0
2010-10-15 09:50:00,12.88,12.94,12.84,12.89,73900.0,11.2326,11.285,11.1978,11.2414,73900.0
2010-10-15 10:00:00,12.89,12.94,12.88,12.9,86600.0,11.2414,11.285,11.2326,11.2501,86600.0
2010-10-15 10:10:00,12.91,12.92,12.85,12.87,85700.0,11.2588,11.2675,11.2065,11.2239,85700.0
2010-10-15 10:20:00,12.87,12.87,12.82,12.83,63100.0,11.2239,11.2239,11.1803,11.189,63100.0
2010-10-15 10:30:00,12.84,12.87,12.82,12.85,48500.0,11.1978,11.2239,11.1803,11.2065,48500.0
2010-10-15 10:40:00,12.86,12.89,12.84,12.87,40500.0,11.2152,11.2414,11.1978,11.2239,40500.0
2010-10-15 10:50:00,12.86,12.91,12.86,12.9,77500.0,11.2152,11.2588,11.2152,11.2501,77500.0
2010-10-15 11:00:00,12.9,12.93,12.89,12.93,96000.0,11.2501,11.2762,11.2414,11.2762,96000.0
2010-10-15 11:10:00,12.92,12.93,12.9,12.9,68500.0,11.2675,11.2762,11.2501,11.2501,68500.0
2010-10-15 11:20:00,12.9,12.95,12.9,12.94,259500.0,11.2501,11.2937,11.2501,11.285,259500.0
2010-10-15 11:30:00,12.94,13.0,12.94,12.98,257500.0,11.285,11.3373,11.285,11.3199,257500.0
2010-10-15 11:40:00,12.98,12.99,12.97,12.98,66200.0,11.3199,11.3286,11.3111,11.3199,66200.0
2010-10-15 11:50:00,12.97,12.97,12.92,12.92,64100.0,11.3111,11.3111,11.2675,11.2675,64100.0
2010-10-15 12:00:00,12.93,12.97,12.93,12.97,190500.0,11.2762,11.3111,11.2762,11.3111,190500.0
2010-10-15 12:10:00,12.96,12.97,12.94,12.95,73100.0,11.3024,11.3111,11.285,11.2937,73100.0
2010-10-15 12:20:00,12.96,12.97,12.95,12.96,58000.0,11.3024,11.3111,11.2937,11.3024,58000.0
2010-10-15 12:30:00,12.96,12.99,12.96,12.98,148900.0,11.3024,11.3286,11.3024,11.3199,148900.0
2010-10-15 12:40:00,12.99,13.0,12.98,13.0,68600.0,11.3286,11.3373,11.3199,11.3373,68600.0
2010-10-15 12:50:00,13.0,13.0,12.97,13.0,117300.0,11.3373,11.3373,11.3111,11.3373,117300.0
2010-10-15 13:00:00,12.99,13.0,12.99,13.0,83500.0,11.3286,11.3373,11.3286,11.3373,83500.0
2010-10-15 13:10:00,13.0,13.0,12.98,12.99,58200.0,11.3373,11.3373,11.3199,11.3286,58200.0
2010-10-15 13:20:00,12.99,13.0,12.99,13.0,62900.0,11.3286,11.3373,11.3286,11.3373,62900.0
2010-10-15 13:30:00,12.99,13.05,12.99,13.03,184900.0,11.3286,11.3809,11.3286,11.3635,184900.0
2010-10-15 13:40:00,13.03,13.04,12.97,12.98,110500.0,11.3635,11.3722,11.3111,11.3199,110500.0
2010-10-15 13:50:00,12.98,13.0,12.95,12.96,93800.0,11.3199,11.3373,11.2937,11.3024,93800.0
2010-10-15 14:00:00,12.96,12.98,12.94,12.96,105300.0,11.3024,11.3199,11.285,11.3024,105300.0
2010-10-15 14:10:00,12.97,12.98,12.96,12.96,51800.0,11.3111,11.3199,11.3024,11.3024,51800.0
2010-10-15 14:20:00,12.97,12.98,12.95,12.98,91700.0,11.3111,11.3199,11.2937,11.3199,91700.0
2010-10-15 14:30:00,12.97,12.98,12.96,12.98,34500.0,11.3111,11.3199,11.3024,11.3199,34500.0
2010-10-15 14:40:00,12.97,12.98,12.95,12.95,33300.0,11.3111,11.3199,11.2937,11.2937,33300.0
2010-10-15 14:50:00,12.95,12.96,12.94,12.95,99400.0,11.2937,11.3024,11.285,11.2937,99400.0
2010-10-15 15:00:00,12.95,12.95,12.94,12.95,40000.0,11.2937,11.2937,11.285,11.2937,40000.0
2010-10-15 15:10:00,12.94,12.96,12.94,12.95,57300.0,11.285,11.3024,11.285,11.2937,57300.0
2010-10-15 15:20:00,12.94,12.96,12.93,12.94,61700.0,11.285,11.3024,11.2762,11.285,61700.0
2010-10-15 15:30:00,12.94,12.96,12.92,12.95,157400.0,11.285,11.3024,11.2675,11.2937,157400.0
2010-10-15 15:40:00,12.94,12.97,12.94,12.97,74100.0,11.285,11.3111,11.285,11.3111,74100.0
2010-10-15 15:50:00,12.97,12.98,12.95,12.95,276600.0,11.3111,11.3199,11.2937,11.2937,276600.0
2010-10-18 09:30:00,13.03,13.06,12.98,13.02,158400.0,11.3635,11.3896,11.3199,11.3547,158400.0
2010-10-18 09:40:00,13.02,13.02,12.93,12.99,110400.0,11.3547,11.3547,11.2762,11.3286,110400.0
2010-10-18 09:50:00,13.0,13.01,12.98,12.99,74700.0,11.3373,11.346,11.3199,11.3286,74700.0
2010-10-18 10:00:00,13.0,13.03,12.97,13.02,101500.0,11.3373,11.3635,11.3111,11.3547,101500.0
2010-10-18 10:10:00,13.02,13.02,12.96,12.97,159700.0,11.3547,11.3547,11.3024,11.3111,159700.0
2010-10-18 10:20:00,12.97,12.97,12.91,12.91,80200.0,11.3111,11.3111,11.2588,11.2588,80200.0
2010-10-18 10:30:00,12.92,12.92,12.89,12.91,148300.0,11.2675,11.2675,11.2414,11.2588,148300.0
2010-10-18 10:40:00,12.91,12.92,12.89,12.91,61600.0,11.2588,11.2675,11.2414,11.2588,61600.0
2010-10-18 10:50:00,12.91,12.98,12.9,12.95,119100.0,11.2588,11.3199,11.2501,11.2937,119100.0
2010-10-18 11:00:00,12.96,12.96,12.92,12.92,73000.0,11.3024,11.3024,11.2675,11.2675,73000.0
2010-10-18 11:10:00,12.92,12.93,12.88,12.91,119100.0,11.2675,11.2762,11.2326,11.2588,119100.0
2010-10-18 11:20:00,12.91,12.96,12.9,12.95,137400.0,11.2588,11.3024,11.2501,11.2937,137400.0
2010-10-18 11:30:00,12.95,12.96,12.92,12.93,65700.0,11.2937,11.3024,11.2675,11.2762,65700.0
2010-10-18 11:40:00,12.94,12.95,12.92,12.94,34300.0,11.285,11.2937,11.2675,11.285,34300.0
2010-10-18 11:50:00,12.95,12.95,12.92,12.95,80000.0,11.2937,11.2937,11.2675,11.2937,80000.0
2010-10-18 12:00:00,12.94,12.95,12.93,12.94,38600.0,11.285,11.2937,11.2762,11.285,38600.0
2010-10-18 12:10:00,12.94,12.95,12.94,12.94,14400.0,11.285,11.2937,11.285,11.285,14400.0
2010-10-18 12:20:00,12.94,12.95,12.9,12.91,38700.0,11.285,11.2937,11.2501,11.2588,38700.0
2010-10-18 12:30:00,12.91,12.92,12.9,12.92,28900.0,11.2588,11.2675,11.2501,11.2675,28900.0
2010-10-18 12:40:00,12.92,12.94,12.91,12.93,52200.0,11.2675,11.285,11.2588,11.2762,52200.0
2010-10-18 12:50:00,12.93,12.94,12.92,12.93,19000.0,11.2762,11.285,11.2675,11.2762,19000.0
2010-10-18 13:00:00,12.93,12.94,12.91,12.94,39700.0,11.2762,11.285,11.2588,11.285,39700.0
2010-10-18 13:10:00,12.93,12.94,12.92,12.94,28600.0,11.2762,11.285,11.2675,11.285,28600.0
2010-10-18 13:20:00,12.93,12.95,12.93,12.94,19000.0,11.2762,11.2937,11.2762,11.285,19000.0
2010-10-18 13:30:00,12.94,12.94,12.92,12.93,64100.0,11.285,11.285,11.2675,11.2762,64100.0
2010-10-18 13:40:00,12.93,12.96,12.93,12.96,25200.0,11.2762,11.3024,11.2762,11.3024,25200.0
2010-10-18 13:50:00,12.95,12.95,12.94,12.94,19200.0,11.2937,11.2937,11.285,11.285,19200.0
2010-10-18 14:00:00,12.95,12.96,12.93,12.94,39700.0,11.2937,11.3024,11.2762,11.285,39700.0
2010-10-18 14:10:00,12.93,12.96,12.93,12.95,35500.0,11.2762,11.3024,11.2762,11.2937,35500.0
2010-10-18 14:20:00,12.95,12.98,12.95,12.98,55600.0,11.2937,11.3199,11.2937,11.3199,55600.0
2010-10-18 14:30:00,12.98,12.98,12.97,12.98,42300.0,11.3199,11.3199,11.3111,11.3199,42300.0
2010-10-18 14:40:00,12.98,13.0,12.97,12.99,37200.0,11.3199,11.3373,11.3111,11.3286,37200.0
2010-10-18 14:50:00,12.99,13.0,12.99,13.0,17500.0,11.3286,11.3373,11.3286,11.3373,17500.0
2010-10-18 15:00:00,13.0,13.02,12.99,13.02,70400.0,11.3373,11.3547,11.3286,11.3547,70400.0
2010-10-18 15:10:00,13.02,13.03,13.0,13.0,190700.0,11.3547,11.3635,11.3373,11.3373,190700.0
2010-10-18 15:20:00,13.0,13.02,13.0,13.02,54900.0,11.3373,11.3547,11.3373,11.3547,54900.0
2010-10-18 15:30:00,13.02,13.04,13.01,13.02,88500.0,11.3547,11.3722,11.346,11.3547,88500.0
2010-10-18 15:40:00,13.02,13.06,13.01,13.05,187300.0,11.3547,11.3896,11.346,11.3809,187300.0
2010-10-18 15:50:00,13.05,13.05,13.02,13.02,246800.0,11.3809,11.3809,11.3547,11.3547,246800.0
2010-10-19 09:30:00,12.88,12.93,12.88,12.9,185700.0,11.2326,11.2762,11.2326,11.2501,185700.0
2010-10-19 09:40:00,12.9,12.91,12.87,12.87,117900.0,11.2501,11.2588,11.2239,11.2239,117900.0
2010-10-19 09:50:00,12.87,12.88,12.79,12.82,208800.0,11.2239,11.2326,11.1542,11.1803,208800.0
2010-10-19 10:00:00,12.82,12.89,12.8,12.84,93100.0,11.1803,11.2414,11.1629,11.1978,93100.0
2010-10-19 10:10:00,12.84,12.88,12.82,12.85,159300.0,11.1978,11.2326,11.1803,11.2065,159300.0
2010-10-19 10:20:00,12.85,12.86,12.83,12.85,151500.0,11.2065,11.2152,11.189,11.2065,151500.0
2010-10-19 10:30:00,12.83,12.87,12.8,12.8,148100.0,11.189,11.2239,11.1629,11.1629,148100.0
2010-10-19 10:40:00,12.8,12.82,12.78,12.82,113200.0,11.1629,11.1803,11.1454,11.1803,113200.0
2010-10-19 10:50:00,12.81,12.85,12.81,12.81,99000.0,11.1716,11.2065,11.1716,11.1716,99000.0
2010-10-19 11:00:00,12.81,12.83,12.81,12.82,142900.0,11.1716,11.189,11.1716,11.1803,142900.0
2010-10-19 11:10:00,12.82,12.84,12.81,12.83,67500.0,11.1803,11.1978,11.1716,11.189,67500.0
2010-10-19 11:20:00,12.83,12.84,12.8,12.83,91600.0,11.189,11.1978,11.1629,11.189,91600.0
2010-10-19 11:30:00,12.83,12.85,12.82,12.83,84400.0,11.189,11.2065,11.1803,11.189,84400.0
2010-10-19 11:40:00,12.84,12.87,12.82,12.87,109100.0,11.1978,11.2239,11.1803,11.2239,109100.0
2010-10-19 11:50:00,12.87,12.89,12.86,12.89,103900.0,11.2239,11.2414,11.2152,11.2414,103900.0
2010-10-19 12:00:00,12.88,12.91,12.86,12.86,107900.0,11.2326,11.2588,11.2152,11.2152,107900.0
2010-10-19 12:10:00,12.87,12.9,12.86,12.9,74300.0,11.2239,11.2501,11.2152,11.2501,74300.0
2010-10-19 12:20:00,12.9,12.91,12.89,12.91,66300.0,11.2501,11.2588,11.2414,11.2588,66300.0
2010-10-19 12:30:00,12.91,12.91,12.83,12.85,144200.0,11.2588,11.2588,11.189,11.2065,144200.0
2010-10-19 12:40:00,12.85,12.86,12.84,12.85,32100.0,11.2065,11.2152,11.1978,11.2065,32100.0
2010-10-19 12:50:00,12.84,12.85,12.81,12.84,73400.0,11.1978,11.2065,11.1716,11.1978,73400.0
2010-10-19 13:00:00,12.84,12.86,12.81,12.81,82000.0,11.1978,11.2152,11.1716,11.1716,82000.0
2010-10-19 13:10:00,12.81,12.82,12.79,12.8,171500.0,11.1716,11.1803,11.1542,11.1629,171500.0
2010-10-19 13:20:00,12.8,12.81,12.77,12.77,99200.0,11.1629,11.1716,11.1367,11.1367,99200.0
2010-10-19 13:30:00,12.77,12.81,12.77,12.81,38100.0,11.1367,11.1716,11.1367,11.1716,38100.0
2010-10-19 13:40:00,12.81,12.81,12.78,12.79,50200.0,11.1716,11.1716,11.1454,11.1542,50200.0
2010-10-19 13:50:00,12.8,12.8,12.7,12.7,264700.0,11.1629,11.1629,11.0757,11.0757,264700.0
2010-10-19 14:00:00,12.71,12.71,12.62,12.66,331300.0,11.0844,11.0844,11.0059,11.0408,331300.0
2010-10-19 14:10:00,12.66,12.7,12.64,12.66,129800.0,11.0408,11.0757,11.0233,11.0408,129800.0
2010-10-19 14:20:00,12.66,12.67,12.59,12.63,174600.0,11.0408,11.0495,10.9797,11.0146,174600.0
2010-10-19 14:30:00,12.64,12.66,12.62,12.64,99200.0,11.0233,11.0408,11.0059,11.0233,99200.0
2010-10-19 14:40:00,12.65,12.68,12.64,12.67,96700.0,11.0321,11.0582,11.0233,11.0495,96700.0
2010-10-19 14:50:00,12.66,12.71,12.65,12.7,138700.0,11.0408,11.0844,11.0321,11.0757,138700.0
2010-10-19 15:00:00,12.71,12.72,12.64,12.66,238700.0,11.0844,11.0931,11.0233,11.0408,238700.0
2010-10-19 15:10:00,12.66,12.69,12.62,12.67,368100.0,11.0408,11.0669,11.0059,11.0495,368100.0
2010-10-19 15:20:00,12.68,12.68,12.62,12.62,117000.0,11.0582,11.0582,11.0059,11.0059,117000.0
2010-10-19 15:30:00,12.63,12.67,12.6,12.66,206800.0,11.0146,11.0495,10.9885,11.0408,206800.0
2010-10-19 15:40:00,12.67,12.69,12.65,12.66,258300.0,11.0495,11.0669,11.0321,11.0408,258300.0
2010-10-19 15:50:00,12.67,12.73,12.65,12.69,784800.0,11.0495,11.1018,11.0321,11.0669,784800.0
2010-10-20 09:30:00,12.86,12.99,12.84,12.91,258900.0,11.2152,11.3286,11.1978,11.2588,258900.0
2010-10-20 09:40:00,12.9,12.99,12.89,12.93,288700.0,11.2501,11.3286,11.2414,11.2762,288700.0
2010-10-20 09:50:00,12.94,12.98,12.89,12.93,364700.0,11.285,11.3199,11.2414,11.2762,364700.0
2010-10-20 10:00:00,12.93,12.98,12.87,12.96,220300.0,11.2762,11.3199,11.2239,11.3024,220300.0
2010-10-20 10:10:00,12.95,12.96,12.88,12.93,113200.0,11.2937,11.3024,11.2326,11.2762,113200.0
2010-10-20 10:20:00,12.93,12.93,12.89,12.9,239200.0,11.2762,11.2762,11.2414,11.2501,239200.0
2010-10-20 10:30:00,12.9,12.96,12.9,12.94,274100.0,11.2501,11.3024,11.2501,11.285,274100.0
2010-10-20 10:40:00,12.94,13.03,12.94,13.01,264800.0,11.285,11.3635,11.285,11.346,264800.0
2010-10-20 10:50:00,13.01,13.05,13.0,13.04,153300.0,11.346,11.3809,11.3373,11.3722,153300.0
2010-10-20 11:00:00,13.04,13.1,13.03,13.1,239300.0,11.3722,11.4245,11.3635,11.4245,239300.0
2010-10-20 11:10:00,13.1,13.15,13.08,13.13,279000.0,11.4245,11.4681,11.4071,11.4507,279000.0
2010-10-20 11:20:00,13.14,13.23,13.13,13.18,496800.0,11.4594,11.5379,11.4507,11.4943,496800.0
2010-10-20 11:30:00,13.18,13.21,13.14,13.15,349900.0,11.4943,11.5204,11.4594,11.4681,349900.0
2010-10-20 11:40:00,13.15,13.15,13.09,13.09,136800.0,11.4681,11.4681,11.4158,11.4158,136800.0
2010-10-20 11:50:00,13.1,13.15,13.09,13.12,135900.0,11.4245,11.4681,11.4158,11.4419,135900.0
2010-10-20 12:00:00,13.13,13.18,13.12,13.15,208400.0,11.4507,11.4943,11.4419,11.4681,208400.0
2010-10-20 12:10:00,13.15,13.2,13.14,13.19,268300.0,11.4681,11.5117,11.4594,11.503,268300.0
2010-10-20 12:20:00,13.19,13.2,13.16,13.16,92900.0,11.503,11.5117,11.4768,11.4768,92900.0
2010-10-20 12:30:00,13.16,13.2,13.16,13.2,264500.0,11.4768,11.5117,11.4768,11.5117,264500.0
2010-10-20 12:40:00,13.19,13.2,13.15,13.18,125000.0,11.503,11.5117,11.4681,11.4943,125000.0
2010-10-20 12:50:00,13.18,13.21,13.17,13.18,103700.0,11.4943,11.5204,11.4856,11.4943,103700.0
2010-10-20 13:00:00,13.18,13.21,13.17,13.19,82200.0,11.4943,11.5204,11.4856,11.503,82200.0
2010-10-20 13:10:00,13.19,13.21,13.18,13.21,74400.0,11.503,11.5204,11.4943,11.5204,74400.0
2010-10-20 13:20:00,13.2,13.22,13.17,13.2,166100.0,11.5117,11.5292,11.4856,11.5117,166100.0
2010-10-20 13:30:00,13.2,13.22,13.16,13.19,371400.0,11.5117,11.5292,11.4768,11.503,371400.0
2010-10-20 13:40:00,13.19,13.19,13.15,13.16,95000.0,11.503,11.503,11.4681,11.4768,95000.0
2010-10-20 13:50:00,13.15,13.16,13.12,13.13,54400.0,11.4681,11.4768,11.4419,11.4507,54400.0
2010-10-20 14:00:00,13.13,13.19,13.11,13.16,182700.0,11.4507,11.503,11.4332,11.4768,182700.0
2010-10-20 14:10:00,13.16,13.22,13.15,13.22,170800.0,11.4768,11.5292,11.4681,11.5292,170800.0
2010-10-20 14:20:00,13.22,13.25,13.2,13.23,148400.0,11.5292,11.5553,11.5117,11.5379,148400.0
2010-10-20 14:30:00,13.23,13.26,13.23,13.26,158000.0,11.5379,11.564,11.5379,11.564,158000.0
2010-10-20 14:40:00,13.25,13.26,13.21,13.22,127700.0,11.5553,11.564,11.5204,11.5292,127700.0
2010-10-20 14:50:00,13.21,13.25,13.21,13.25,115000.0,11.5204,11.5553,11.5204,11.5553,115000.0
2010-10-20 15:00:00,13.24,13.26,13.21,13.21,89800.0,11.5466,11.564,11.5204,11.5204,89800.0
2010-10-20 15:10:00,13.21,13.22,13.19,13.19,148800.0,11.5204,11.5292,11.503,11.503,148800.0
2010-10-20 15:20:00,13.19,13.25,13.19,13.25,136800.0,11.503,11.5553,11.503,11.5553,136800.0
2010-10-20 15:30:00,13.24,13.25,13.18,13.18,245100.0,11.5466,11.5553,11.4943,11.4943,245100.0
2010-10-20 15:40:00,13.18,13.21,13.15,13.2,224500.0,11.4943,11.5204,11.4681,11.5117,224500.0
2010-10-20 15:50:00,13.2,13.21,13.14,13.17,685900.0,11.5117,11.5204,11.4594,11.4856,685900.0
2010-10-21 09:30:00,13.54,13.64,13.45,13.5,1160800.0,11.8082,11.8954,11.7297,11.7733,1160800.0
2010-10-21 09:40:00,13.5,13.59,13.47,13.57,567700.0,11.7733,11.8518,11.7472,11.8344,567700.0
2010-10-21 09:50:00,13.57,13.63,13.53,13.54,421400.0,11.8344,11.8867,11.7995,11.8082,421400.0
2010-10-21 10:00:00,13.53,13.59,13.49,13.57,505400.0,11.7995,11.8518,11.7646,11.8344,505400.0
2010-10-21 10:10:00,13.57,13.62,13.55,13.61,235000.0,11.8344,11.878,11.817,11.8693,235000.0
2010-10-21 10:20:00,13.61,13.63,13.52,13.56,639300.0,11.8693,11.8867,11.7908,11.8257,639300.0
2010-10-21 10:30:00,13.57,13.71,13.57,13.7,528800.0,11.8344,11.9565,11.8344,11.9478,528800.0
2010-10-21 10:40:00,13.7,13.79,13.7,13.79,486300.0,11.9478,12.0263,11.9478,12.0263,486300.0
2010-10-21 10:50:00,13.79,13.83,13.72,13.78,751700.0,12.0263,12.0611,11.9652,12.0175,751700.0
2010-10-21 11:00:00,13.78,13.82,13.7,13.7,454700.0,12.0175,12.0524,11.9478,11.9478,454700.0
2010-10-21 11:10:00,13.7,13.71,13.58,13.59,438000.0,11.9478,11.9565,11.8431,11.8518,438000.0
2010-10-21 11:20:00,13.59,13.6,13.51,13.55,522200.0,11.8518,11.8606,11.7821,11.817,522200.0
2010-10-21 11:30:00,13.55,13.57,13.48,13.48,341400.0,11.817,11.8344,11.7559,11.7559,341400.0
2010-10-21 11:40:00,13.49,13.49,13.42,13.47,392400.0,11.7646,11.7646,11.7036,11.7472,392400.0
2010-10-21 11:50:00,13.47,13.56,13.47,13.55,267100.0,11.7472,11.8257,11.7472,11.817,267100.0
2010-10-21 12:00:00,13.55,13.58,13.5,13.5,549400.0,11.817,11.8431,11.7733,11.7733,549400.0
2010-10-21 12:10:00,13.5,13.51,13.47,13.5,226000.0,11.7733,11.7821,11.7472,11.7733,226000.0
2010-10-21 12:20:00,13.5,13.51,13.47,13.48,168600.0,11.7733,11.7821,11.7472,11.7559,168600.0
2010-10-21 12:30:00,13.48,13.49,13.39,13.4,261400.0,11.7559,11.7646,11.6774,11.6861,261400.0
2010-10-21 12:40:00,13.41,13.44,13.4,13.43,260200.0,11.6949,11.721,11.6861,11.7123,260200.0
2010-10-21 12:50:00,13.44,13.5,13.44,13.5,332900.0,11.721,11.7733,11.721,11.7733,332900.0
2010-10-21 13:00:00,13.5,13.52,13.49,13.5,197800.0,11.7733,11.7908,11.7646,11.7733,197800.0
2010-10-21 13:10:00,13.5,13.52,13.49,13.52,101300.0,11.7733,11.7908,11.7646,11.7908,101300.0
2010-10-21 13:20:00,13.51,13.62,13.5,13.61,247200.0,11.7821,11.878,11.7733,11.8693,247200.0
2010-10-21 13:30:00,13.61,13.69,13.61,13.63,445100.0,11.8693,11.939,11.8693,11.8867,445100.0
2010-10-21 13:40:00,13.63,13.63,13.54,13.57,269500.0,11.8867,11.8867,11.8082,11.8344,269500.0
2010-10-21 13:50:00,13.56,13.57,13.5,13.5,377300.0,11.8257,11.8344,11.7733,11.7733,377300.0
2010-10-21 14:00:00,13.5,13.57,13.5,13.55,425500.0,11.7733,11.8344,11.7733,11.817,425500.0
2010-10-21 14:10:00,13.55,13.62,13.55,13.61,234800.0,11.817,11.878,11.817,11.8693,234800.0
2010-10-21 14:20:00,13.61,13.61,13.55,13.56,158800.0,11.8693,11.8693,11.817,11.8257,158800.0
2010-10-21 14:30:00,13.56,13.57,13.5,13.53,350600.0,11.8257,11.8344,11.7733,11.7995,350600.0
2010-10-21 14:40:00,13.54,13.54,13.52,13.53,99800.0,11.8082,11.8082,11.7908,11.7995,99800.0
2010-10-21 14:50:00,13.54,13.57,13.53,13.53,597900.0,11.8082,11.8344,11.7995,11.7995,597900.0
2010-10-21 15:00:00,13.54,13.59,13.53,13.57,181700.0,11.8082,11.8518,11.7995,11.8344,181700.0
2010-10-21 15:10:00,13.56,13.64,13.56,13.64,141600.0,11.8257,11.8954,11.8257,11.8954,141600.0
2010-10-21 15:20:00,13.63,13.64,13.56,13.58,536400.0,11.8867,11.8954,11.8257,11.8431,536400.0
2010-10-21 15:30:00,13.57,13.64,13.57,13.6,376100.0,11.8344,11.8954,11.8344,11.8606,376100.0
2010-10-21 15:40:00,13.59,13.61,13.56,13.6,258200.0,11.8518,11.8693,11.8257,11.8606,258200.0
2010-10-21 15:50:00,13.6,13.64,13.58,13.63,888100.0,11.8606,11.8954,11.8431,11.8867,888100.0
2010-10-22 09:30:00,13.67,13.68,13.5,13.58,313000.0,11.9216,11.9303,11.7733,11.8431,313000.0
2010-10-22 09:40:00,13.59,13.59,13.47,13.48,253000.0,11.8518,11.8518,11.7472,11.7559,253000.0
2010-10-22 09:50:00,13.48,13.48,13.41,13.41,119000.0,11.7559,11.7559,11.6949,11.6949,119000.0
2010-10-22 10:00:00,13.41,13.48,13.37,13.42,221300.0,11.6949,11.7559,11.66,11.7036,221300.0
2010-10-22 10:10:00,13.42,13.43,13.35,13.41,314500.0,11.7036,11.7123,11.6425,11.6949,314500.0
2010-10-22 10:20:00,13.4,13.46,13.4,13.46,57900.0,11.6861,11.7385,11.6861,11.7385,57900.0
2010-10-22 10:30:00,13.45,13.48,13.45,13.47,88600.0,11.7297,11.7559,11.7297,11.7472,88600.0
2010-10-22 10:40:00,13.47,13.51,13.46,13.51,151900.0,11.7472,11.7821,11.7385,11.7821,151900.0
2010-10-22 10:50:00,13.51,13.53,13.48,13.48,121100.0,11.7821,11.7995,11.7559,11.7559,121100.0
2010-10-22 11:00:00,13.49,13.51,13.48,13.51,115400.0,11.7646,11.7821,11.7559,11.7821,115400.0
2010-10-22 11:10:00,13.5,13.51,13.48,13.48,143100.0,11.7733,11.7821,11.7559,11.7559,143100.0
2010-10-22 11:20:00,13.48,13.5,13.48,13.49,86000.0,11.7559,11.7733,11.7559,11.7646,86000.0
2010-10-22 11:30:00,13.5,13.51,13.49,13.51,94000.0,11.7733,11.7821,11.7646,11.7821,94000.0
2010-10-22 11:40:00,13.51,13.51,13.49,13.5,69300.0,11.7821,11.7821,11.7646,11.7733,69300.0
2010-10-22 11:50:00,13.49,13.5,13.48,13.48,48100.0,11.7646,11.7733,11.7559,11.7559,48100.0
2010-10-22 12:00:00,13.48,13.5,13.48,13.5,56200.0,11.7559,11.7733,11.7559,11.7733,56200.0
2010-10-22 12:10:00,13.49,13.5,13.48,13.48,71400.0,11.7646,11.7733,11.7559,11.7559,71400.0
2010-10-22 12:20:00,13.48,13.49,13.43,13.44,146800.0,11.7559,11.7646,11.7123,11.721,146800.0
2010-10-22 12:30:00,13.44,13.45,13.39,13.4,169800.0,11.721,11.7297,11.6774,11.6861,169800.0
2010-10-22 12:40:00,13.4,13.41,13.38,13.4,176400.0,11.6861,11.6949,11.6687,11.6861,176400.0
2010-10-22 12:50:00,13.41,13.41,13.37,13.39,206600.0,11.6949,11.6949,11.66,11.6774,206600.0
2010-10-22 13:00:00,13.39,13.4,13.35,13.35,257400.0,11.6774,11.6861,11.6425,11.6425,257400.0
2010-10-22 13:10:00,13.36,13.36,13.33,13.34,115800.0,11.6513,11.6513,11.6251,11.6338,115800.0
2010-10-22 13:20:00,13.34,13.37,13.32,13.32,153900.0,11.6338,11.66,11.6164,11.6164,153900.0
2010-10-22 13:30:00,13.32,13.34,13.3,13.31,127700.0,11.6164,11.6338,11.5989,11.6076,127700.0
2010-10-22 13:40:00,13.32,13.35,13.31,13.35,161700.0,11.6164,11.6425,11.6076,11.6425,161700.0
2010-10-22 13:50:00,13.35,13.37,13.34,13.35,130800.0,11.6425,11.66,11.6338,11.6425,130800.0
2010-10-22 14:00:00,13.35,13.36,13.35,13.36,95000.0,11.6425,11.6513,11.6425,11.6513,95000.0
2010-10-22 14:10:00,13.35,13.38,13.35,13.37,141900.0,11.6425,11.6687,11.6425,11.66,141900.0
2010-10-22 14:20:00,13.37,13.39,13.36,13.38,216900.0,11.66,11.6774,11.6513,11.6687,216900.0
2010-10-22 14:30:00,13.38,13.4,13.37,13.39,157400.0,11.6687,11.6861,11.66,11.6774,157400.0
2010-10-22 14:40:00,13.39,13.4,13.37,13.37,134700.0,11.6774,11.6861,11.66,11.66,134700.0
2010-10-22 14:50:00,13.37,13.37,13.33,13.34,122100.0,11.66,11.66,11.6251,11.6338,122100.0
2010-10-22 15:00:00,13.34,13.37,13.33,13.36,145400.0,11.6338,11.66,11.6251,11.6513,145400.0
2010-10-22 15:10:00,13.36,13.37,13.33,13.35,152900.0,11.6513,11.66,11.6251,11.6425,152900.0
2010-10-22 15:20:00,13.35,13.37,13.34,13.34,190500.0,11.6425,11.66,11.6338,11.6338,190500.0
2010-10-22 15:30:00,13.34,13.44,13.33,13.44,273600.0,11.6338,11.721,11.6251,11.721,273600.0
2010-10-22 15:40:00,13.44,13.47,13.43,13.44,138500.0,11.721,11.7472,11.7123,11.721,138500.0
2010-10-22 15:50:00,13.44,13.46,13.44,13.45,279700.0,11.721,11.7385,11.721,11.7297,279700.0
2010-10-25 09:30:00,13.45,13.54,13.45,13.51,272700.0,11.7297,11.8082,11.7297,11.7821,272700.0
2010-10-25 09:40:00,13.52,13.57,13.49,13.5,141600.0,11.7908,11.8344,11.7646,11.7733,141600.0
2010-10-25 09:50:00,13.5,13.51,13.48,13.5,133100.0,11.7733,11.7821,11.7559,11.7733,133100.0
2010-10-25 10:00:00,13.51,13.55,13.48,13.52,178300.0,11.7821,11.817,11.7559,11.7908,178300.0
2010-10-25 10:10:00,13.52,13.53,13.51,13.52,119500.0,11.7908,11.7995,11.7821,11.7908,119500.0
2010-10-25 10:20:00,13.52,13.52,13.49,13.49,88300.0,11.7908,11.7908,11.7646,11.7646,88300.0
2010-10-25 10:30:00,13.49,13.51,13.47,13.5,200700.0,11.7646,11.7821,11.7472,11.7733,200700.0
2010-10-25 10:40:00,13.51,13.52,13.46,13.52,86300.0,11.7821,11.7908,11.7385,11.7908,86300.0
2010-10-25 10:50:00,13.51,13.54,13.5,13.52,93900.0,11.7821,11.8082,11.7733,11.7908,93900.0
2010-10-25 11:00:00,13.52,13.52,13.49,13.52,107400.0,11.7908,11.7908,11.7646,11.7908,107400.0
2010-10-25 11:10:00,13.52,13.55,13.51,13.54,91600.0,11.7908,11.817,11.7821,11.8082,91600.0
2010-10-25 11:20:00,13.55,13.55,13.52,13.55,75000.0,11.817,11.817,11.7908,11.817,75000.0
2010-10-25 11:30:00,13.55,13.58,13.54,13.57,102400.0,11.817,11.8431,11.8082,11.8344,102400.0
2010-10-25 11:40:00,13.56,13.57,13.55,13.55,63600.0,11.8257,11.8344,11.817,11.817,63600.0
2010-10-25 11:50:00,13.55,13.56,13.5,13.53,169700.0,11.817,11.8257,11.7733,11.7995,169700.0
2010-10-25 12:00:00,13.53,13.54,13.51,13.52,97600.0,11.7995,11.8082,11.7821,11.7908,97600.0
2010-10-25 12:10:00,13.52,13.56,13.5,13.51,147300.0,11.7908,11.8257,11.7733,11.7821,147300.0
2010-10-25 12:20:00,13.51,13.52,13.49,13.5,40800.0,11.7821,11.7908,11.7646,11.7733,40800.0
2010-10-25 12:30:00,13.5,13.54,13.5,13.54,64100.0,11.7733,11.8082,11.7733,11.8082,64100.0
2010-10-25 12:40:00,13.53,13.55,13.53,13.55,63300.0,11.7995,11.817,11.7995,11.817,63300.0
2010-10-25 12:50:00,13.55,13.56,13.53,13.55,143900.0,11.817,11.8257,11.7995,11.817,143900.0
2010-10-25 13:00:00,13.54,13.54,13.52,13.53,80700.0,11.8082,11.8082,11.7908,11.7995,80700.0
2010-10-25 13:10:00,13.54,13.55,13.52,13.54,114700.0,11.8082,11.817,11.7908,11.8082,114700.0
2010-10-25 13:20:00,13.54,13.56,13.53,13.55,185400.0,11.8082,11.8257,11.7995,11.817,185400.0
2010-10-25 13:30:00,13.55,13.57,13.54,13.56,100300.0,11.817,11.8344,11.8082,11.8257,100300.0
2010-10-25 13:40:00,13.55,13.57,13.55,13.56,151000.0,11.817,11.8344,11.817,11.8257,151000.0
2010-10-25 13:50:00,13.56,13.56,13.53,13.54,136900.0,11.8257,11.8257,11.7995,11.8082,136900.0
2010-10-25 14:00:00,13.54,13.55,13.54,13.54,67500.0,11.8082,11.817,11.8082,11.8082,67500.0
2010-10-25 14:10:00,13.54,13.56,13.54,13.54,144200.0,11.8082,11.8257,11.8082,11.8082,144200.0
2010-10-25 14:20:00,13.54,13.55,13.54,13.54,44100.0,11.8082,11.817,11.8082,11.8082,44100.0
2010-10-25 14:30:00,13.55,13.58,13.54,13.55,261800.0,11.817,11.8431,11.8082,11.817,261800.0
2010-10-25 14:40:00,13.56,13.56,13.55,13.56,98500.0,11.8257,11.8257,11.817,11.8257,98500.0
2010-10-25 14:50:00,13.56,13.56,13.55,13.56,32300.0,11.8257,11.8257,11.817,11.8257,32300.0
2010-10-25 15:00:00,13.56,13.57,13.55,13.55,108400.0,11.8257,11.8344,11.817,11.817,108400.0
2010-10-25 15:10:00,13.56,13.56,13.55,13.56,123400.0,11.8257,11.8257,11.817,11.8257,123400.0
2010-10-25 15:20:00,13.55,13.57,13.54,13.56,196200.0,11.817,11.8344,11.8082,11.8257,196200.0
2010-10-25 15:30:00,13.57,13.58,13.54,13.56,278300.0,11.8344,11.8431,11.8082,11.8257,278300.0
2010-10-25 15:40:00,13.57,13.57,13.54,13.55,311900.0,11.8344,11.8344,11.8082,11.817,311900.0
2010-10-25 15:50:00,13.55,13.58,13.54,13.56,417800.0,11.817,11.8431,11.8082,11.8257,417800.0
2010-10-26 09:30:00,13.51,13.52,13.43,13.46,127400.0,11.7821,11.7908,11.7123,11.7385,127400.0
2010-10-26 09:40:00,13.46,13.53,13.45,13.51,73800.0,11.7385,11.7995,11.7297,11.7821,73800.0
2010-10-26 09:50:00,13.51,13.54,13.46,13.46,77300.0,11.7821,11.8082,11.7385,11.7385,77300.0
2010-10-26 10:00:00,13.47,13.54,13.47,13.5,88400.0,11.7472,11.8082,11.7472,11.7733,88400.0
2010-10-26 10:10:00,13.5,13.53,13.48,13.51,103100.0,11.7733,11.7995,11.7559,11.7821,103100.0
2010-10-26 10:20:00,13.52,13.55,13.51,13.55,105300.0,11.7908,11.817,11.7821,11.817,105300.0
2010-10-26 10:30:00,13.55,13.57,13.55,13.57,79900.0,11.817,11.8344,11.817,11.8344,79900.0
2010-10-26 10:40:00,13.57,13.57,13.5,13.56,227100.0,11.8344,11.8344,11.7733,11.8257,227100.0
2010-10-26 10:50:00,13.56,13.57,13.56,13.56,88900.0,11.8257,11.8344,11.8257,11.8257,88900.0
2010-10-26 11:00:00,13.56,13.58,13.47,13.48,97200.0,11.8257,11.8431,11.7472,11.7559,97200.0
2010-10-26 11:10:00,13.47,13.51,13.46,13.51,55200.0,11.7472,11.7821,11.7385,11.7821,55200.0
2010-10-26 11:20:00,13.5,13.52,13.47,13.49,281500.0,11.7733,11.7908,11.7472,11.7646,281500.0
2010-10-26 11:30:00,13.49,13.5,13.48,13.49,104900.0,11.7646,11.7733,11.7559,11.7646,104900.0
2010-10-26 11:40:00,13.49,13.49,13.48,13.49,59900.0,11.7646,11.7646,11.7559,11.7646,59900.0
2010-10-26 11:50:00,13.49,13.5,13.48,13.5,64700.0,11.7646,11.7733,11.7559,11.7733,64700.0
2010-10-26 12:00:00,13.5,13.51,13.48,13.48,81100.0,11.7733,11.7821,11.7559,11.7559,81100.0
2010-10-26 12:10:00,13.48,13.49,13.47,13.49,55300.0,11.7559,11.7646,11.7472,11.7646,55300.0
2010-10-26 12:20:00,13.49,13.5,13.48,13.49,54900.0,11.7646,11.7733,11.7559,11.7646,54900.0
2010-10-26 12:30:00,13.49,13.52,13.49,13.52,252000.0,11.7646,11.7908,11.7646,11.7908,252000.0
2010-10-26 12:40:00,13.51,13.52,13.5,13.52,66800.0,11.7821,11.7908,11.7733,11.7908,66800.0
2010-10-26 12:50:00,13.51,13.52,13.5,13.5,56500.0,11.7821,11.7908,11.7733,11.7733,56500.0
2010-10-26 13:00:00,13.5,13.51,13.49,13.51,62800.0,11.7733,11.7821,11.7646,11.7821,62800.0
2010-10-26 13:10:00,13.51,13.51,13.5,13.51,16500.0,11.7821,11.7821,11.7733,11.7821,16500.0
2010-10-26 13:20:00,13.51,13.51,13.48,13.49,103800.0,11.7821,11.7821,11.7559,11.7646,103800.0
2010-10-26 13:30:00,13.49,13.54,13.48,13.53,124200.0,11.7646,11.8082,11.7559,11.7995,124200.0
2010-10-26 13:40:00,13.52,13.54,13.52,13.53,25500.0,11.7908,11.8082,11.7908,11.7995,25500.0
2010-10-26 13:50:00,13.54,13.54,13.49,13.5,79700.0,11.8082,11.8082,11.7646,11.7733,79700.0
2010-10-26 14:00:00,13.5,13.53,13.48,13.49,91100.0,11.7733,11.7995,11.7559,11.7646,91100.0
2010-10-26 14:10:00,13.48,13.52,13.48,13.52,119600.0,11.7559,11.7908,11.7559,11.7908,119600.0
2010-10-26 14:20:00,13.52,13.53,13.51,13.53,53900.0,11.7908,11.7995,11.7821,11.7995,53900.0
2010-10-26 14:30:00,13.53,13.54,13.51,13.53,66100.0,11.7995,11.8082,11.7821,11.7995,66100.0
2010-10-26 14:40:00,13.53,13.54,13.51,13.51,309600.0,11.7995,11.8082,11.7821,11.7821,309600.0
2010-10-26 14:50:00,13.52,13.54,13.51,13.52,94800.0,11.7908,11.8082,11.7821,11.7908,94800.0
2010-10-26 15:00:00,13.53,13.58,13.52,13.58,174900.0,11.7995,11.8431,11.7908,11.8431,174900.0
2010-10-26 15:10:00,13.57,13.58,13.56,13.58,93300.0,11.8344,11.8431,11.8257,11.8431,93300.0
2010-10-26 15:20:00,13.58,13.59,13.57,13.59,102700.0,11.8431,11.8518,11.8344,11.8518,102700.0
2010-10-26 15:30:00,13.59,13.59,13.56,13.56,132400.0,11.8518,11.8518,11.8257,11.8257,132400.0
2010-10-26 15:40:00,13.57,13.58,13.55,13.58,264700.0,11.8344,11.8431,11.817,11.8431,264700.0
2010-10-26 15:50:00,13.57,13.6,13.56,13.57,478100.0,11.8344,11.8606,11.8257,11.8344,478100.0
2010-10-27 09:30:00,13.45,13.5,13.41,13.49,194100.0,11.7297,11.7733,11.6949,11.7646,194100.0
2010-10-27 09:40:00,13.49,13.49,13.41,13.43,89200.0,11.7646,11.7646,11.6949,11.7123,89200.0
2010-10-27 09:50:00,13.43,13.48,13.41,13.47,117700.0,11.7123,11.7559,11.6949,11.7472,117700.0
2010-10-27 10:00:00,13.48,13.5,13.41,13.43,166400.0,11.7559,11.7733,11.6949,11.7123,166400.0
2010-10-27 10:10:00,13.42,13.43,13.41,13.43,113500.0,11.7036,11.7123,11.6949,11.7123,113500.0
2010-10-27 10:20:00,13.43,13.47,13.42,13.47,91700.0,11.7123,11.7472,11.7036,11.7472,91700.0
2010-10-27 10:30:00,13.47,13.51,13.46,13.51,147400.0,11.7472,11.7821,11.7385,11.7821,147400.0
2010-10-27 10:40:00,13.51,13.52,13.5,13.51,77300.0,11.7821,11.7908,11.7733,11.7821,77300.0
2010-10-27 10:50:00,13.51,13.55,13.5,13.52,223400.0,11.7821,11.817,11.7733,11.7908,223400.0
2010-10-27 11:00:00,13.51,13.52,13.46,13.49,267900.0,11.7821,11.7908,11.7385,11.7646,267900.0
2010-10-27 11:10:00,13.49,13.52,13.48,13.52,103600.0,11.7646,11.7908,11.7559,11.7908,103600.0
2010-10-27 11:20:00,13.52,13.54,13.52,13.53,87000.0,11.7908,11.8082,11.7908,11.7995,87000.0
2010-10-27 11:30:00,13.53,13.55,13.51,13.55,105300.0,11.7995,11.817,11.7821,11.817,105300.0
2010-10-27 11:40:00,13.54,13.58,13.54,13.57,54600.0,11.8082,11.8431,11.8082,11.8344,54600.0
2010-10-27 11:50:00,13.56,13.58,13.53,13.54,91600.0,11.8257,11.8431,11.7995,11.8082,91600.0
2010-10-27 12:00:00,13.53,13.54,13.52,13.53,61800.0,11.7995,11.8082,11.7908,11.7995,61800.0
2010-10-27 12:10:00,13.52,13.58,13.52,13.54,107800.0,11.7908,11.8431,11.7908,11.8082,107800.0
2010-10-27 12:20:00,13.54,13.58,13.53,13.58,269900.0,11.8082,11.8431,11.7995,11.8431,269900.0
2010-10-27 12:30:00,13.58,13.59,13.57,13.59,77400.0,11.8431,11.8518,11.8344,11.8518,77400.0
2010-10-27 12:40:00,13.59,13.59,13.56,13.58,61000.0,11.8518,11.8518,11.8257,11.8431,61000.0
2010-10-27 12:50:00,13.57,13.59,13.57,13.58,52700.0,11.8344,11.8518,11.8344,11.8431,52700.0
2010-10-27 13:00:00,13.58,13.61,13.58,13.59,132100.0,11.8431,11.8693,11.8431,11.8518,132100.0
2010-10-27 13:10:00,13.59,13.61,13.55,13.57,200800.0,11.8518,11.8693,11.817,11.8344,200800.0
2010-10-27 13:20:00,13.57,13.61,13.57,13.61,83000.0,11.8344,11.8693,11.8344,11.8693,83000.0
2010-10-27 13:30:00,13.61,13.61,13.58,13.61,143200.0,11.8693,11.8693,11.8431,11.8693,143200.0
2010-10-27 13:40:00,13.6,13.61,13.59,13.6,139200.0,11.8606,11.8693,11.8518,11.8606,139200.0
2010-10-27 13:50:00,13.61,13.61,13.59,13.6,92000.0,11.8693,11.8693,11.8518,11.8606,92000.0
2010-10-27 14:00:00,13.6,13.61,13.58,13.58,85300.0,11.8606,11.8693,11.8431,11.8431,85300.0
2010-10-27 14:10:00,13.58,13.59,13.57,13.59,68100.0,11.8431,11.8518,11.8344,11.8518,68100.0
2010-10-27 14:20:00,13.59,13.6,13.58,13.6,49700.0,11.8518,11.8606,11.8431,11.8606,49700.0
2010-10-27 14:30:00,13.6,13.64,13.59,13.62,180500.0,11.8606,11.8954,11.8518,11.878,180500.0
2010-10-27 14:40:00,13.62,13.66,13.62,13.66,73800.0,11.878,11.9129,11.878,11.9129,73800.0
2010-10-27 14:50:00,13.66,13.67,13.65,13.66,71700.0,11.9129,11.9216,11.9042,11.9129,71700.0
2010-10-27 15:00:00,13.65,13.66,13.61,13.63,154000.0,11.9042,11.9129,11.8693,11.8867,154000.0
2010-10-27 15:10:00,13.63,13.64,13.6,13.64,100200.0,11.8867,11.8954,11.8606,11.8954,100200.0
2010-10-27 15:20:00,13.64,13.68,13.62,13.68,130600.0,11.8954,11.9303,11.878,11.9303,130600.0
2010-10-27 15:30:00,13.68,13.71,13.67,13.71,329500.0,11.9303,11.9565,11.9216,11.9565,329500.0
2010-10-27 15:40:00,13.71,13.72,13.67,13.72,573800.0,11.9565,11.9652,11.9216,11.9652,573800.0
2010-10-27 15:50:00,13.72,13.77,13.71,13.75,630300.0,11.9652,12.0088,11.9565,11.9914,630300.0
2010-10-28 09:30:00,13.9,13.95,13.88,13.92,166200.0,12.1222,12.1658,12.1047,12.1396,166200.0
2010-10-28 09:40:00,13.92,13.92,13.78,13.78,118900.0,12.1396,12.1396,12.0175,12.0175,118900.0
2010-10-28 09:50:00,13.78,13.83,13.77,13.8,87400.0,12.0175,12.0611,12.0088,12.035,87400.0
2010-10-28 10:00:00,13.8,13.83,13.8,13.81,75200.0,12.035,12.0611,12.035,12.0437,75200.0
2010-10-28 10:10:00,13.81,13.82,13.72,13.72,108100.0,12.0437,12.0524,11.9652,11.9652,108100.0
2010-10-28 10:20:00,13.72,13.73,13.66,13.68,118400.0,11.9652,11.9739,11.9129,11.9303,118400.0
2010-10-28 10:30:00,13.68,13.7,13.65,13.68,143800.0,11.9303,11.9478,11.9042,11.9303,143800.0
2010-10-28 10:40:00,13.68,13.7,13.65,13.7,126300.0,11.9303,11.9478,11.9042,11.9478,126300.0
2010-10-28 10:50:00,13.69,13.73,13.69,13.69,96600.0,11.939,11.9739,11.939,11.939,96600.0
2010-10-28 11:00:00,13.7,13.73,13.69,13.72,111000.0,11.9478,11.9739,11.939,11.9652,111000.0
2010-10-28 11:10:00,13.73,13.75,13.7,13.71,106600.0,11.9739,11.9914,11.9478,11.9565,106600.0
2010-10-28 11:20:00,13.71,13.73,13.68,13.69,211700.0,11.9565,11.9739,11.9303,11.939,211700.0
2010-10-28 11:30:00,13.69,13.7,13.65,13.66,127200.0,11.939,11.9478,11.9042,11.9129,127200.0
2010-10-28 11:40:00,13.66,13.67,13.65,13.65,55900.0,11.9129,11.9216,11.9042,11.9042,55900.0
2010-10-28 11:50:00,13.65,13.66,13.6,13.62,87200.0,11.9042,11.9129,11.8606,11.878,87200.0
2010-10-28 12:00:00,13.62,13.64,13.58,13.63,113200.0,11.878,11.8954,11.8431,11.8867,113200.0
2010-10-28 12:10:00,13.63,13.63,13.59,13.61,81000.0,11.8867,11.8867,11.8518,11.8693,81000.0
2010-10-28 12:20:00,13.61,13.61,13.57,13.57,64100.0,11.8693,11.8693,11.8344,11.8344,64100.0
2010-10-28 12:30:00,13.57,13.63,13.56,13.63,51600.0,11.8344,11.8867,11.8257,11.8867,51600.0
2010-10-28 12:40:00,13.63,13.66,13.62,13.65,57400.0,11.8867,11.9129,11.878,11.9042,57400.0
2010-10-28 12:50:00,13.66,13.69,13.65,13.65,52500.0,11.9129,11.939,11.9042,11.9042,52500.0
2010-10-28 13:00:00,13.65,13.7,13.63,13.7,45100.0,11.9042,11.9478,11.8867,11.9478,45100.0
2010-10-28 13:10:00,13.7,13.73,13.69,13.72,83600.0,11.9478,11.9739,11.939,11.9652,83600.0
2010-10-28 13:20:00,13.73,13.73,13.64,13.66,62700.0,11.9739,11.9739,11.8954,11.9129,62700.0
2010-10-28 13:30:00,13.66,13.7,13.66,13.69,61100.0,11.9129,11.9478,11.9129,11.939,61100.0
2010-10-28 13:40:00,13.69,13.7,13.66,13.68,38400.0,11.939,11.9478,11.9129,11.9303,38400.0
2010-10-28 13:50:00,13.68,13.71,13.67,13.69,31200.0,11.9303,11.9565,11.9216,11.939,31200.0
2010-10-28 14:00:00,13.69,13.73,13.69,13.73,46700.0,11.939,11.9739,11.939,11.9739,46700.0
2010-10-28 14:10:00,13.73,13.73,13.68,13.69,63900.0,11.9739,11.9739,11.9303,11.939,63900.0
2010-10-28 14:20:00,13.68,13.71,13.66,13.71,78000.0,11.9303,11.9565,11.9129,11.9565,78000.0
2010-10-28 14:30:00,13.71,13.72,13.67,13.69,75800.0,11.9565,11.9652,11.9216,11.939,75800.0
2010-10-28 14:40:00,13.7,13.72,13.67,13.71,56900.0,11.9478,11.9652,11.9216,11.9565,56900.0
2010-10-28 14:50:00,13.71,13.72,13.7,13.7,63400.0,11.9565,11.9652,11.9478,11.9478,63400.0
2010-10-28 15:00:00,13.7,13.74,13.69,13.73,72900.0,11.9478,11.9826,11.939,11.9739,72900.0
2010-10-28 15:10:00,13.73,13.73,13.71,13.72,49500.0,11.9739,11.9739,11.9565,11.9652,49500.0
2010-10-28 15:20:00,13.72,13.72,13.69,13.71,57700.0,11.9652,11.9652,11.939,11.9565,57700.0
2010-10-28 15:30:00,13.7,13.76,13.7,13.74,124100.0,11.9478,12.0001,11.9478,11.9826,124100.0
2010-10-28 15:40:00,13.74,13.78,13.74,13.78,179300.0,11.9826,12.0175,11.9826,12.0175,179300.0
2010-10-28 15:50:00,13.77,13.79,13.75,13.75,289700.0,12.0088,12.0263,11.9914,11.9914,289700.0
2010-10-29 09:30:00,13.75,13.76,13.68,13.74,99500.0,11.9914,12.0001,11.9303,11.9826,99500.0
2010-10-29 09:40:00,13.74,13.82,13.74,13.8,169700.0,11.9826,12.0524,11.9826,12.035,169700.0
2010-10-29 09:50:00,13.79,13.8,13.72,13.73,162300.0,12.0263,12.035,11.9652,11.9739,162300.0
2010-10-29 10:00:00,13.73,13.8,13.73,13.77,70100.0,11.9739,12.035,11.9739,12.0088,70100.0
2010-10-29 10:10:00,13.77,13.78,13.72,13.73,56300.0,12.0088,12.0175,11.9652,11.9739,56300.0
2010-10-29 10:20:00,13.73,13.75,13.72,13.72,66800.0,11.9739,11.9914,11.9652,11.9652,66800.0
2010-10-29 10:30:00,13.72,13.74,13.71,13.71,39400.0,11.9652,11.9826,11.9565,11.9565,39400.0
2010-10-29 10:40:00,13.71,13.75,13.7,13.74,102100.0,11.9565,11.9914,11.9478,11.9826,102100.0
2010-10-29 10:50:00,13.74,13.79,13.74,13.78,75300.0,11.9826,12.0263,11.9826,12.0175,75300.0
2010-10-29 11:00:00,13.78,13.79,13.73,13.75,106700.0,12.0175,12.0263,11.9739,11.9914,106700.0
2010-10-29 11:10:00,13.75,13.75,13.68,13.69,43200.0,11.9914,11.9914,11.9303,11.939,43200.0
2010-10-29 11:20:00,13.69,13.7,13.65,13.68,82500.0,11.939,11.9478,11.9042,11.9303,82500.0
2010-10-29 11:30:00,13.68,13.69,13.61,13.65,127800.0,11.9303,11.939,11.8693,11.9042,127800.0
2010-10-29 11:40:00,13.64,13.65,13.61,13.64,141500.0,11.8954,11.9042,11.8693,11.8954,141500.0
2010-10-29 11:50:00,13.64,13.71,13.62,13.7,93800.0,11.8954,11.9565,11.878,11.9478,93800.0
2010-10-29 12:00:00,13.71,13.72,13.7,13.72,44700.0,11.9565,11.9652,11.9478,11.9652,44700.0
2010-10-29 12:10:00,13.72,13.75,13.7,13.75,69100.0,11.9652,11.9914,11.9478,11.9914,69100.0
2010-10-29 12:20:00,13.75,13.75,13.73,13.73,29000.0,11.9914,11.9914,11.9739,11.9739,29000.0
2010-10-29 12:30:00,13.73,13.75,13.72,13.72,70000.0,11.9739,11.9914,11.9652,11.9652,70000.0
2010-10-29 12:40:00,13.72,13.75,13.69,13.74,205500.0,11.9652,11.9914,11.939,11.9826,205500.0
2010-10-29 12:50:00,13.73,13.75,13.73,13.75,84300.0,11.9739,11.9914,11.9739,11.9914,84300.0
2010-10-29 13:00:00,13.74,13.76,13.73,13.75,91600.0,11.9826,12.0001,11.9739,11.9914,91600.0
2010-10-29 13:10:00,13.75,13.75,13.71,13.73,44200.0,11.9914,11.9914,11.9565,11.9739,44200.0
2010-10-29 13:20:00,13.74,13.75,13.73,13.74,25200.0,11.9826,11.9914,11.9739,11.9826,25200.0
2010-10-29 13:30:00,13.75,13.76,13.73,13.74,53800.0,11.9914,12.0001,11.9739,11.9826,53800.0
2010-10-29 13:40:00,13.74,13.77,13.74,13.75,128900.0,11.9826,12.0088,11.9826,11.9914,128900.0
2010-10-29 13:50:00,13.76,13.78,13.75,13.78,64000.0,12.0001,12.0175,11.9914,12.0175,64000.0
2010-10-29 14:00:00,13.77,13.78,13.76,13.77,46300.0,12.0088,12.0175,12.0001,12.0088,46300.0
2010-10-29 14:10:00,13.78,13.78,13.77,13.77,35300.0,12.0175,12.0175,12.0088,12.0088,35300.0
2010-10-29 14:20:00,13.77,13.78,13.76,13.76,60700.0,12.0088,12.0175,12.0001,12.0001,60700.0
2010-10-29 14:30:00,13.76,13.77,13.73,13.75,61700.0,12.0001,12.0088,11.9739,11.9914,61700.0
2010-10-29 14:40:00,13.76,13.78,13.75,13.77,32900.0,12.0001,12.0175,11.9914,12.0088,32900.0
2010-10-29 14:50:00,13.78,13.78,13.75,13.75,52800.0,12.0175,12.0175,11.9914,11.9914,52800.0
2010-10-29 15:00:00,13.75,13.77,13.75,13.76,36900.0,11.9914,12.0088,11.9914,12.0001,36900.0
2010-10-29 15:10:00,13.76,13.77,13.75,13.77,17300.0,12.0001,12.0088,11.9914,12.0088,17300.0
2010-10-29 15:20:00,13.77,13.78,13.76,13.77,51100.0,12.0088,12.0175,12.0001,12.0088,51100.0
2010-10-29 15:30:00,13.78,13.78,13.75,13.76,84200.0,12.0175,12.0175,11.9914,12.0001,84200.0
2010-10-29 15:40:00,13.76,13.77,13.74,13.76,203000.0,12.0001,12.0088,11.9826,12.0001,203000.0
2010-10-29 15:50:00,13.75,13.76,13.73,13.75,321000.0,11.9914,12.0001,11.9739,11.9914,321000.0
2010-11-01 09:30:00,13.86,13.87,13.8,13.83,116000.0,12.0873,12.096,12.035,12.0611,116000.0
2010-11-01 09:40:00,13.84,13.92,13.82,13.92,142300.0,12.0699,12.1396,12.0524,12.1396,142300.0
2010-11-01 09:50:00,13.92,13.92,13.87,13.89,165400.0,12.1396,12.1396,12.096,12.1135,165400.0
2010-11-01 10:00:00,13.89,13.98,13.89,13.97,205200.0,12.1135,12.192,12.1135,12.1832,205200.0
2010-11-01 10:10:00,13.98,14.0,13.97,13.98,194700.0,12.192,12.2094,12.1832,12.192,194700.0
2010-11-01 10:20:00,13.98,13.98,13.96,13.98,171500.0,12.192,12.192,12.1745,12.192,171500.0
2010-11-01 10:30:00,13.98,13.99,13.92,13.93,147200.0,12.192,12.2007,12.1396,12.1483,147200.0
2010-11-01 10:40:00,13.93,13.96,13.92,13.95,116700.0,12.1483,12.1745,12.1396,12.1658,116700.0
2010-11-01 10:50:00,13.96,13.97,13.92,13.94,174800.0,12.1745,12.1832,12.1396,12.1571,174800.0
2010-11-01 11:00:00,13.94,13.94,13.83,13.84,206900.0,12.1571,12.1571,12.0611,12.0699,206900.0
2010-11-01 11:10:00,13.84,13.88,13.83,13.86,104400.0,12.0699,12.1047,12.0611,12.0873,104400.0
2010-11-01 11:20:00,13.86,13.87,13.84,13.84,134200.0,12.0873,12.096,12.0699,12.0699,134200.0
2010-11-01 11:30:00,13.84,13.85,13.79,13.79,92200.0,12.0699,12.0786,12.0263,12.0263,92200.0
2010-11-01 11:40:00,13.8,13.81,13.77,13.8,193200.0,12.035,12.0437,12.0088,12.035,193200.0
2010-11-01 11:50:00,13.81,13.85,13.8,13.85,61800.0,12.0437,12.0786,12.035,12.0786,61800.0
2010-11-01 12:00:00,13.85,13.87,13.83,13.84,75600.0,12.0786,12.096,12.0611,12.0699,75600.0
2010-11-01 12:10:00,13.83,13.83,13.81,13.82,43000.0,12.0611,12.0611,12.0437,12.0524,43000.0
2010-11-01 12:20:00,13.81,13.87,13.81,13.87,100400.0,12.0437,12.096,12.0437,12.096,100400.0
2010-11-01 12:30:00,13.86,13.87,13.82,13.84,88500.0,12.0873,12.096,12.0524,12.0699,88500.0
2010-11-01 12:40:00,13.85,13.86,13.84,13.84,95100.0,12.0786,12.0873,12.0699,12.0699,95100.0
2010-11-01 12:50:00,13.84,13.86,13.81,13.85,89900.0,12.0699,12.0873,12.0437,12.0786,89900.0
2010-11-01 13:00:00,13.85,13.86,13.82,13.84,101200.0,12.0786,12.0873,12.0524,12.0699,101200.0
2010-11-01 13:10:00,13.85,13.88,13.84,13.87,67000.0,12.0786,12.1047,12.0699,12.096,67000.0
2010-11-01 13:20:00,13.87,13.87,13.84,13.85,51300.0,12.096,12.096,12.0699,12.0786,51300.0
2010-11-01 13:30:00,13.85,13.9,13.85,13.9,103600.0,12.0786,12.1222,12.0786,12.1222,103600.0
2010-11-01 13:40:00,13.9,13.92,13.89,13.92,56000.0,12.1222,12.1396,12.1135,12.1396,56000.0
2010-11-01 13:50:00,13.91,13.94,13.89,13.89,83400.0,12.1309,12.1571,12.1135,12.1135,83400.0
2010-11-01 14:00:00,13.89,13.93,13.89,13.92,82100.0,12.1135,12.1483,12.1135,12.1396,82100.0
2010-11-01 14:10:00,13.93,13.93,13.92,13.93,74400.0,12.1483,12.1483,12.1396,12.1483,74400.0
2010-11-01 14:20:00,13.93,13.94,13.92,13.93,120600.0,12.1483,12.1571,12.1396,12.1483,120600.0
2010-11-01 14:30:00,13.93,13.93,13.86,13.86,102200.0,12.1483,12.1483,12.0873,12.0873,102200.0
2010-11-01 14:40:00,13.86,13.87,13.83,13.83,85400.0,12.0873,12.096,12.0611,12.0611,85400.0
2010-11-01 14:50:00,13.84,13.85,13.8,13.83,545300.0,12.0699,12.0786,12.035,12.0611,545300.0
2010-11-01 15:00:00,13.83,13.83,13.76,13.78,163300.0,12.0611,12.0611,12.0001,12.0175,163300.0
2010-11-01 15:10:00,13.78,13.79,13.76,13.77,108400.0,12.0175,12.0263,12.0001,12.0088,108400.0
2010-11-01 15:20:00,13.78,13.81,13.77,13.78,108500.0,12.0175,12.0437,12.0088,12.0175,108500.0
2010-11-01 15:30:00,13.78,13.81,13.78,13.8,107100.0,12.0175,12.0437,12.0175,12.035,107100.0
2010-11-01 15:40:00,13.8,13.86,13.79,13.85,267200.0,12.035,12.0873,12.0263,12.0786,267200.0
2010-11-01 15:50:00,13.85,13.87,13.84,13.86,298700.0,12.0786,12.096,12.0699,12.0873,298700.0
2010-11-02 09:30:00,13.96,13.99,13.9,13.91,113900.0,12.1745,12.2007,12.1222,12.1309,113900.0
2010-11-02 09:40:00,13.92,13.99,13.92,13.97,142300.0,12.1396,12.2007,12.1396,12.1832,142300.0
2010-11-02 09:50:00,13.97,13.98,13.9,13.95,123900.0,12.1832,12.192,12.1222,12.1658,123900.0
2010-11-02 10:00:00,13.94,13.97,13.91,13.97,114000.0,12.1571,12.1832,12.1309,12.1832,114000.0
2010-11-02 10:10:00,13.96,13.97,13.9,13.92,92900.0,12.1745,12.1832,12.1222,12.1396,92900.0
2010-11-02 10:20:00,13.92,13.93,13.87,13.89,109300.0,12.1396,12.1483,12.096,12.1135,109300.0
2010-11-02 10:30:00,13.89,13.89,13.84,13.84,80800.0,12.1135,12.1135,12.0699,12.0699,80800.0
2010-11-02 10:40:00,13.84,13.88,13.84,13.88,124900.0,12.0699,12.1047,12.0699,12.1047,124900.0
2010-11-02 10:50:00,13.87,13.91,13.87,13.91,95400.0,12.096,12.1309,12.096,12.1309,95400.0
2010-11-02 11:00:00,13.91,13.95,13.9,13.95,109700.0,12.1309,12.1658,12.1222,12.1658,109700.0
2010-11-02 11:10:00,13.95,13.96,13.92,13.95,206800.0,12.1658,12.1745,12.1396,12.1658,206800.0
2010-11-02 11:20:00,13.95,13.97,13.94,13.97,99800.0,12.1658,12.1832,12.1571,12.1832,99800.0
2010-11-02 11:30:00,13.97,13.99,13.95,13.95,355400.0,12.1832,12.2007,12.1658,12.1658,355400.0
2010-11-02 11:40:00,13.95,13.96,13.92,13.96,147900.0,12.1658,12.1745,12.1396,12.1745,147900.0
2010-11-02 11:50:00,13.96,13.98,13.93,13.93,161800.0,12.1745,12.192,12.1483,12.1483,161800.0
2010-11-02 12:00:00,13.94,13.95,13.92,13.94,212600.0,12.1571,12.1658,12.1396,12.1571,212600.0
2010-11-02 12:10:00,13.95,13.95,13.93,13.93,58200.0,12.1658,12.1658,12.1483,12.1483,58200.0
2010-11-02 12:20:00,13.94,13.94,13.88,13.88,155900.0,12.1571,12.1571,12.1047,12.1047,155900.0
2010-11-02 12:30:00,13.88,13.91,13.88,13.91,64700.0,12.1047,12.1309,12.1047,12.1309,64700.0
2010-11-02 12:40:00,13.9,13.96,13.9,13.95,79100.0,12.1222,12.1745,12.1222,12.1658,79100.0
2010-11-02 12:50:00,13.95,13.96,13.95,13.95,54100.0,12.1658,12.1745,12.1658,12.1658,54100.0
2010-11-02 13:00:00,13.95,14.0,13.95,14.0,135800.0,12.1658,12.2094,12.1658,12.2094,135800.0
2010-11-02 13:10:00,14.0,14.0,13.99,13.99,69600.0,12.2094,12.2094,12.2007,12.2007,69600.0
2010-11-02 13:20:00,14.0,14.0,13.99,13.99,40300.0,12.2094,12.2094,12.2007,12.2007,40300.0
2010-11-02 13:30:00,13.99,14.02,13.98,14.02,460000.0,12.2007,12.2268,12.192,12.2268,460000.0
2010-11-02 13:40:00,14.02,14.05,14.01,14.03,101500.0,12.2268,12.253,12.2181,12.2356,101500.0
2010-11-02 13:50:00,14.03,14.05,14.03,14.05,89000.0,12.2356,12.253,12.2356,12.253,89000.0
2010-11-02 14:00:00,14.04,14.05,14.04,14.04,94300.0,12.2443,12.253,12.2443,12.2443,94300.0
2010-11-02 14:10:00,14.05,14.07,14.04,14.04,132300.0,12.253,12.2704,12.2443,12.2443,132300.0
2010-11-02 14:20:00,14.05,14.09,14.04,14.09,176900.0,12.253,12.2879,12.2443,12.2879,176900.0
2010-11-02 14:30:00,14.09,14.1,14.07,14.08,127700.0,12.2879,12.2966,12.2704,12.2792,127700.0
2010-11-02 14:40:00,14.09,14.09,14.04,14.05,72300.0,12.2879,12.2879,12.2443,12.253,72300.0
2010-11-02 14:50:00,14.05,14.05,14.03,14.05,107600.0,12.253,12.253,12.2356,12.253,107600.0
2010-11-02 15:00:00,14.05,14.1,14.04,14.1,188600.0,12.253,12.2966,12.2443,12.2966,188600.0
2010-11-02 15:10:00,14.1,14.1,14.09,14.1,93900.0,12.2966,12.2966,12.2879,12.2966,93900.0
2010-11-02 15:20:00,14.09,14.1,14.06,14.07,147100.0,12.2879,12.2966,12.2617,12.2704,147100.0
2010-11-02 15:30:00,14.07,14.09,14.06,14.07,204800.0,12.2704,12.2879,12.2617,12.2704,204800.0
2010-11-02 15:40:00,14.07,14.08,14.07,14.08,155500.0,12.2704,12.2792,12.2704,12.2792,155500.0
2010-11-02 15:50:00,14.08,14.11,14.07,14.09,514800.0,12.2792,12.3053,12.2704,12.2879,514800.0
2010-11-03 09:30:00,14.11,14.2,14.09,14.1,156400.0,12.3053,12.3838,12.2879,12.2966,156400.0
2010-11-03 09:40:00,14.1,14.11,14.06,14.09,72900.0,12.2966,12.3053,12.2617,12.2879,72900.0
2010-11-03 09:50:00,14.08,14.09,14.04,14.08,99800.0,12.2792,12.2879,12.2443,12.2792,99800.0
2010-11-03 10:00:00,14.09,14.1,14.02,14.05,122800.0,12.2879,12.2966,12.2268,12.253,122800.0
2010-11-03 10:10:00,14.05,14.08,13.96,13.96,360200.0,12.253,12.2792,12.1745,12.1745,360200.0
2010-11-03 10:20:00,13.96,13.98,13.94,13.96,185600.0,12.1745,12.192,12.1571,12.1745,185600.0
2010-11-03 10:30:00,13.96,13.97,13.92,13.93,193400.0,12.1745,12.1832,12.1396,12.1483,193400.0
2010-11-03 10:40:00,13.92,13.93,13.82,13.86,259600.0,12.1396,12.1483,12.0524,12.0873,259600.0
2010-11-03 10:50:00,13.86,13.94,13.85,13.94,116800.0,12.0873,12.1571,12.0786,12.1571,116800.0
2010-11-03 11:00:00,13.94,13.95,13.88,13.89,116800.0,12.1571,12.1658,12.1047,12.1135,116800.0
2010-11-03 11:10:00,13.88,13.89,13.84,13.84,200800.0,12.1047,12.1135,12.0699,12.0699,200800.0
2010-11-03 11:20:00,13.85,13.86,13.83,13.84,135200.0,12.0786,12.0873,12.0611,12.0699,135200.0
2010-11-03 11:30:00,13.85,13.87,13.84,13.87,224800.0,12.0786,12.096,12.0699,12.096,224800.0
2010-11-03 11:40:00,13.86,13.87,13.83,13.84,66500.0,12.0873,12.096,12.0611,12.0699,66500.0
2010-11-03 11:50:00,13.83,13.88,13.83,13.88,84900.0,12.0611,12.1047,12.0611,12.1047,84900.0
2010-11-03 12:00:00,13.87,13.88,13.82,13.85,121700.0,12.096,12.1047,12.0524,12.0786,121700.0
2010-11-03 12:10:00,13.85,13.89,13.85,13.88,98800.0,12.0786,12.1135,12.0786,12.1047,98800.0
2010-11-03 12:20:00,13.88,13.88,13.85,13.85,55400.0,12.1047,12.1047,12.0786,12.0786,55400.0
2010-11-03 12:30:00,13.84,13.91,13.84,13.9,128600.0,12.0699,12.1309,12.0699,12.1222,128600.0
2010-11-03 12:40:00,13.89,13.94,13.89,13.92,122700.0,12.1135,12.1571,12.1135,12.1396,122700.0
2010-11-03 12:50:00,13.91,13.92,13.88,13.9,50400.0,12.1309,12.1396,12.1047,12.1222,50400.0
2010-11-03 13:00:00,13.9,13.95,13.89,13.92,98800.0,12.1222,12.1658,12.1135,12.1396,98800.0
2010-11-03 13:10:00,13.92,13.94,13.92,13.92,35000.0,12.1396,12.1571,12.1396,12.1396,35000.0
2010-11-03 13:20:00,13.92,13.94,13.91,13.93,53200.0,12.1396,12.1571,12.1309,12.1483,53200.0
2010-11-03 13:30:00,13.92,13.93,13.91,13.92,55500.0,12.1396,12.1483,12.1309,12.1396,55500.0
2010-11-03 13:40:00,13.92,13.94,13.91,13.93,49200.0,12.1396,12.1571,12.1309,12.1483,49200.0
2010-11-03 13:50:00,13.93,13.94,13.89,13.92,89400.0,12.1483,12.1571,12.1135,12.1396,89400.0
2010-11-03 14:00:00,13.92,13.98,13.92,13.98,117100.0,12.1396,12.192,12.1396,12.192,117100.0
2010-11-03 14:10:00,13.98,14.06,13.92,14.01,363200.0,12.192,12.2617,12.1396,12.2181,363200.0
2010-11-03 14:20:00,14.01,14.07,13.9,13.92,381400.0,12.2181,12.2704,12.1222,12.1396,381400.0
2010-11-03 14:30:00,13.92,14.0,13.88,14.0,200300.0,12.1396,12.2094,12.1047,12.2094,200300.0
2010-11-03 14:40:00,13.99,14.03,13.99,14.03,158400.0,12.2007,12.2356,12.2007,12.2356,158400.0
2010-11-03 14:50:00,14.03,14.08,14.02,14.07,147300.0,12.2356,12.2792,12.2268,12.2704,147300.0
2010-11-03 15:00:00,14.07,14.12,14.07,14.09,199300.0,12.2704,12.314,12.2704,12.2879,199300.0
2010-11-03 15:10:00,14.08,14.1,14.06,14.07,125000.0,12.2792,12.2966,12.2617,12.2704,125000.0
2010-11-03 15:20:00,14.06,14.07,14.03,14.06,103700.0,12.2617,12.2704,12.2356,12.2617,103700.0
2010-11-03 15:30:00,14.05,14.08,14.03,14.05,198600.0,12.253,12.2792,12.2356,12.253,198600.0
2010-11-03 15:40:00,14.05,14.1,14.04,14.08,220600.0,12.253,12.2966,12.2443,12.2792,220600.0
2010-11-03 15:50:00,14.07,14.11,14.07,14.11,339900.0,12.2704,12.3053,12.2704,12.3053,339900.0
2010-11-04 09:30:00,14.17,14.25,14.16,14.21,191200.0,12.3577,12.4274,12.3489,12.3925,191200.0
2010-11-04 09:40:00,14.21,14.23,14.19,14.19,157900.0,12.3925,12.41,12.3751,12.3751,157900.0
2010-11-04 09:50:00,14.18,14.19,14.1,14.1,159200.0,12.3664,12.3751,12.2966,12.2966,159200.0
2010-11-04 10:00:00,14.1,14.11,14.08,14.1,94600.0,12.2966,12.3053,12.2792,12.2966,94600.0
2010-11-04 10:10:00,14.1,14.1,14.08,14.1,68300.0,12.2966,12.2966,12.2792,12.2966,68300.0
2010-11-04 10:20:00,14.09,14.14,14.09,14.12,116100.0,12.2879,12.3315,12.2879,12.314,116100.0
2010-11-04 10:30:00,14.13,14.15,14.1,14.15,80600.0,12.3228,12.3402,12.2966,12.3402,80600.0
2010-11-04 10:40:00,14.15,14.25,14.14,14.24,168300.0,12.3402,12.4274,12.3315,12.4187,168300.0
2010-11-04 10:50:00,14.25,14.29,14.23,14.27,295500.0,12.4274,12.4623,12.41,12.4449,295500.0
2010-11-04 11:00:00,14.27,14.29,14.26,14.29,118000.0,12.4449,12.4623,12.4361,12.4623,118000.0
2010-11-04 11:10:00,14.28,14.29,14.26,14.28,41200.0,12.4536,12.4623,12.4361,12.4536,41200.0
2010-11-04 11:20:00,14.27,14.29,14.25,14.26,236600.0,12.4449,12.4623,12.4274,12.4361,236600.0
2010-11-04 11:30:00,14.26,14.27,14.25,14.26,50400.0,12.4361,12.4449,12.4274,12.4361,50400.0
2010-11-04 11:40:00,14.25,14.26,14.24,14.24,153600.0,12.4274,12.4361,12.4187,12.4187,153600.0
2010-11-04 11:50:00,14.24,14.28,14.24,14.26,68700.0,12.4187,12.4536,12.4187,12.4361,68700.0
2010-11-04 12:00:00,14.25,14.26,14.24,14.25,23400.0,12.4274,12.4361,12.4187,12.4274,23400.0
2010-11-04 12:10:00,14.26,14.28,14.26,14.27,29600.0,12.4361,12.4536,12.4361,12.4449,29600.0
2010-11-04 12:20:00,14.26,14.28,14.26,14.27,45700.0,12.4361,12.4536,12.4361,12.4449,45700.0
2010-11-04 12:30:00,14.27,14.29,14.26,14.28,47200.0,12.4449,12.4623,12.4361,12.4536,47200.0
2010-11-04 12:40:00,14.28,14.29,14.25,14.25,48000.0,12.4536,12.4623,12.4274,12.4274,48000.0
2010-11-04 12:50:00,14.25,14.26,14.24,14.26,49800.0,12.4274,12.4361,12.4187,12.4361,49800.0
2010-11-04 13:00:00,14.25,14.26,14.24,14.24,64500.0,12.4274,12.4361,12.4187,12.4187,64500.0
2010-11-04 13:10:00,14.25,14.26,14.21,14.21,136600.0,12.4274,12.4361,12.3925,12.3925,136600.0
2010-11-04 13:20:00,14.21,14.24,14.2,14.24,144500.0,12.3925,12.4187,12.3838,12.4187,144500.0
2010-11-04 13:30:00,14.24,14.26,14.23,14.25,111300.0,12.4187,12.4361,12.41,12.4274,111300.0
2010-11-04 13:40:00,14.25,14.27,14.24,14.26,53400.0,12.4274,12.4449,12.4187,12.4361,53400.0
2010-11-04 13:50:00,14.26,14.28,14.26,14.28,63300.0,12.4361,12.4536,12.4361,12.4536,63300.0
2010-11-04 14:00:00,14.27,14.28,14.25,14.26,44900.0,12.4449,12.4536,12.4274,12.4361,44900.0
2010-11-04 14:10:00,14.25,14.28,14.25,14.26,105400.0,12.4274,12.4536,12.4274,12.4361,105400.0
2010-11-04 14:20:00,14.25,14.27,14.22,14.23,328600.0,12.4274,12.4449,12.4013,12.41,328600.0
2010-11-04 14:30:00,14.22,14.23,14.19,14.22,247900.0,12.4013,12.41,12.3751,12.4013,247900.0
2010-11-04 14:40:00,14.22,14.24,14.22,14.22,140200.0,12.4013,12.4187,12.4013,12.4013,140200.0
2010-11-04 14:50:00,14.22,14.24,14.2,14.23,103300.0,12.4013,12.4187,12.3838,12.41,103300.0
2010-11-04 15:00:00,14.23,14.26,14.23,14.25,109800.0,12.41,12.4361,12.41,12.4274,109800.0
2010-11-04 15:10:00,14.25,14.27,14.24,14.24,171000.0,12.4274,12.4449,12.4187,12.4187,171000.0
2010-11-04 15:20:00,14.24,14.31,14.24,14.31,411100.0,12.4187,12.4797,12.4187,12.4797,411100.0
2010-11-04 15:30:00,14.31,14.31,14.24,14.24,206000.0,12.4797,12.4797,12.4187,12.4187,206000.0
2010-11-04 15:40:00,14.25,14.25,14.21,14.21,201900.0,12.4274,12.4274,12.3925,12.3925,201900.0
2010-11-04 15:50:00,14.21,14.24,14.21,14.23,414400.0,12.3925,12.4187,12.3925,12.41,414400.0
2010-11-05 09:30:00,14.24,14.32,14.24,14.29,108500.0,12.4187,12.4885,12.4187,12.4623,108500.0
2010-11-05 09:40:00,14.3,14.32,14.22,14.23,65400.0,12.471,12.4885,12.4013,12.41,65400.0
2010-11-05 09:50:00,14.23,14.24,14.17,14.18,134600.0,12.41,12.4187,12.3577,12.3664,134600.0
2010-11-05 10:00:00,14.19,14.2,14.16,14.18,93100.0,12.3751,12.3838,12.3489,12.3664,93100.0
2010-11-05 10:10:00,14.18,14.2,14.17,14.18,143900.0,12.3664,12.3838,12.3577,12.3664,143900.0
2010-11-05 10:20:00,14.19,14.23,14.17,14.23,67500.0,12.3751,12.41,12.3577,12.41,67500.0
2010-11-05 10:30:00,14.23,14.26,14.22,14.25,74900.0,12.41,12.4361,12.4013,12.4274,74900.0
2010-11-05 10:40:00,14.24,14.25,14.22,14.22,59100.0,12.4187,12.4274,12.4013,12.4013,59100.0
2010-11-05 10:50:00,14.23,14.24,14.22,14.23,52800.0,12.41,12.4187,12.4013,12.41,52800.0
2010-11-05 11:00:00,14.23,14.24,14.22,14.23,244900.0,12.41,12.4187,12.4013,12.41,244900.0
2010-11-05 11:10:00,14.23,14.25,14.22,14.25,25000.0,12.41,12.4274,12.4013,12.4274,25000.0
2010-11-05 11:20:00,14.25,14.25,14.24,14.25,32100.0,12.4274,12.4274,12.4187,12.4274,32100.0
2010-11-05 11:30:00,14.24,14.25,14.24,14.25,70000.0,12.4187,12.4274,12.4187,12.4274,70000.0
2010-11-05 11:40:00,14.25,14.25,14.18,14.22,151600.0,12.4274,12.4274,12.3664,12.4013,151600.0
2010-11-05 11:50:00,14.22,14.22,14.18,14.18,51400.0,12.4013,12.4013,12.3664,12.3664,51400.0
2010-11-05 12:00:00,14.18,14.2,14.16,14.16,120900.0,12.3664,12.3838,12.3489,12.3489,120900.0
2010-11-05 12:10:00,14.16,14.19,14.16,14.17,69300.0,12.3489,12.3751,12.3489,12.3577,69300.0
2010-11-05 12:20:00,14.17,14.19,14.17,14.18,74300.0,12.3577,12.3751,12.3577,12.3664,74300.0
2010-11-05 12:30:00,14.18,14.2,14.18,14.2,61700.0,12.3664,12.3838,12.3664,12.3838,61700.0
2010-11-05 12:40:00,14.2,14.2,14.18,14.18,92400.0,12.3838,12.3838,12.3664,12.3664,92400.0
2010-11-05 12:50:00,14.18,14.19,14.17,14.18,58000.0,12.3664,12.3751,12.3577,12.3664,58000.0
2010-11-05 13:00:00,14.19,14.2,14.18,14.2,39800.0,12.3751,12.3838,12.3664,12.3838,39800.0
2010-11-05 13:10:00,14.2,14.2,14.19,14.19,46500.0,12.3838,12.3838,12.3751,12.3751,46500.0
2010-11-05 13:20:00,14.19,14.2,14.18,14.19,56000.0,12.3751,12.3838,12.3664,12.3751,56000.0
2010-11-05 13:30:00,14.19,14.19,14.18,14.19,37200.0,12.3751,12.3751,12.3664,12.3751,37200.0
2010-11-05 13:40:00,14.19,14.19,14.18,14.19,12800.0,12.3751,12.3751,12.3664,12.3751,12800.0
2010-11-05 13:50:00,14.19,14.19,14.17,14.17,81000.0,12.3751,12.3751,12.3577,12.3577,81000.0
2010-11-05 14:00:00,14.17,14.17,14.12,14.13,175700.0,12.3577,12.3577,12.314,12.3228,175700.0
2010-11-05 14:10:00,14.12,14.14,14.11,14.13,106400.0,12.314,12.3315,12.3053,12.3228,106400.0
2010-11-05 14:20:00,14.12,14.15,14.12,14.14,44000.0,12.314,12.3402,12.314,12.3315,44000.0
2010-11-05 14:30:00,14.14,14.17,14.13,14.17,37000.0,12.3315,12.3577,12.3228,12.3577,37000.0
2010-11-05 14:40:00,14.16,14.17,14.14,14.14,86500.0,12.3489,12.3577,12.3315,12.3315,86500.0
2010-11-05 14:50:00,14.14,14.16,14.13,14.13,53300.0,12.3315,12.3489,12.3228,12.3228,53300.0
2010-11-05 15:00:00,14.13,14.14,14.13,14.14,37800.0,12.3228,12.3315,12.3228,12.3315,37800.0
2010-11-05 15:10:00,14.13,14.14,14.13,14.14,84200.0,12.3228,12.3315,12.3228,12.3315,84200.0
2010-11-05 15:20:00,14.13,14.14,14.13,14.14,58200.0,12.3228,12.3315,12.3228,12.3315,58200.0
2010-11-05 15:30:00,14.14,14.14,14.13,14.13,67900.0,12.3315,12.3315,12.3228,12.3228,67900.0
2010-11-05 15:40:00,14.14,14.19,14.11,14.16,202900.0,12.3315,12.3751,12.3053,12.3489,202900.0
2010-11-05 15:50:00,14.17,14.19,14.16,14.18,196500.0,12.3577,12.3751,12.3489,12.3664,196500.0
2010-11-08 09:30:00,14.33,14.33,14.2,14.22,277000.0,12.4972,12.4972,12.3838,12.4013,277000.0
2010-11-08 09:40:00,14.23,14.25,14.16,14.16,62300.0,12.41,12.4274,12.3489,12.3489,62300.0
2010-11-08 09:50:00,14.16,14.17,14.12,14.14,75600.0,12.3489,12.3577,12.314,12.3315,75600.0
2010-11-08 10:00:00,14.14,14.15,14.11,14.11,98300.0,12.3315,12.3402,12.3053,12.3053,98300.0
2010-11-08 10:10:00,14.12,14.14,14.08,14.14,78700.0,12.314,12.3315,12.2792,12.3315,78700.0
2010-11-08 10:20:00,14.13,14.17,14.13,14.15,51700.0,12.3228,12.3577,12.3228,12.3402,51700.0
2010-11-08 10:30:00,14.15,14.16,14.12,14.12,17100.0,12.3402,12.3489,12.314,12.314,17100.0
2010-11-08 10:40:00,14.12,14.21,14.12,14.2,110800.0,12.314,12.3925,12.314,12.3838,110800.0
2010-11-08 10:50:00,14.19,14.2,14.15,14.16,114600.0,12.3751,12.3838,12.3402,12.3489,114600.0
2010-11-08 11:00:00,14.15,14.16,14.13,14.14,137700.0,12.3402,12.3489,12.3228,12.3315,137700.0
2010-11-08 11:10:00,14.13,14.15,14.11,14.12,154800.0,12.3228,12.3402,12.3053,12.314,154800.0
2010-11-08 11:20:00,14.12,14.14,14.11,14.13,119200.0,12.314,12.3315,12.3053,12.3228,119200.0
2010-11-08 11:30:00,14.12,14.14,14.11,14.12,127100.0,12.314,12.3315,12.3053,12.314,127100.0
2010-11-08 11:40:00,14.12,14.13,14.11,14.12,136000.0,12.314,12.3228,12.3053,12.314,136000.0
2010-11-08 11:50:00,14.12,14.22,14.11,14.2,171400.0,12.314,12.4013,12.3053,12.3838,171400.0
2010-11-08 12:00:00,14.2,14.24,14.2,14.24,85100.0,12.3838,12.4187,12.3838,12.4187,85100.0
2010-11-08 12:10:00,14.24,14.25,14.23,14.25,66000.0,12.4187,12.4274,12.41,12.4274,66000.0
2010-11-08 12:20:00,14.25,14.26,14.23,14.23,208100.0,12.4274,12.4361,12.41,12.41,208100.0
2010-11-08 12:30:00,14.24,14.24,14.21,14.23,66300.0,12.4187,12.4187,12.3925,12.41,66300.0
2010-11-08 12:40:00,14.22,14.23,14.21,14.21,27100.0,12.4013,12.41,12.3925,12.3925,27100.0
2010-11-08 12:50:00,14.21,14.22,14.21,14.21,34900.0,12.3925,12.4013,12.3925,12.3925,34900.0
2010-11-08 13:00:00,14.21,14.22,14.2,14.21,40000.0,12.3925,12.4013,12.3838,12.3925,40000.0
2010-11-08 13:10:00,14.2,14.23,14.2,14.23,87100.0,12.3838,12.41,12.3838,12.41,87100.0
2010-11-08 13:20:00,14.23,14.25,14.22,14.24,37700.0,12.41,12.4274,12.4013,12.4187,37700.0
2010-11-08 13:30:00,14.23,14.24,14.23,14.24,30700.0,12.41,12.4187,12.41,12.4187,30700.0
2010-11-08 13:40:00,14.23,14.23,14.2,14.22,63300.0,12.41,12.41,12.3838,12.4013,63300.0
2010-11-08 13:50:00,14.21,14.22,14.21,14.22,33700.0,12.3925,12.4013,12.3925,12.4013,33700.0
2010-11-08 14:00:00,14.22,14.23,14.22,14.23,53700.0,12.4013,12.41,12.4013,12.41,53700.0
2010-11-08 14:10:00,14.24,14.26,14.24,14.25,118200.0,12.4187,12.4361,12.4187,12.4274,118200.0
2010-11-08 14:20:00,14.25,14.26,14.23,14.24,80100.0,12.4274,12.4361,12.41,12.4187,80100.0
2010-11-08 14:30:00,14.24,14.24,14.23,14.23,50000.0,12.4187,12.4187,12.41,12.41,50000.0
2010-11-08 14:40:00,14.24,14.24,14.23,14.24,46300.0,12.4187,12.4187,12.41,12.4187,46300.0
2010-11-08 14:50:00,14.24,14.26,14.23,14.25,81800.0,12.4187,12.4361,12.41,12.4274,81800.0
2010-11-08 15:00:00,14.24,14.26,14.23,14.25,179300.0,12.4187,12.4361,12.41,12.4274,179300.0
2010-11-08 15:10:00,14.25,14.27,14.24,14.25,145700.0,12.4274,12.4449,12.4187,12.4274,145700.0
2010-11-08 15:20:00,14.24,14.27,14.23,14.25,210900.0,12.4187,12.4449,12.41,12.4274,210900.0
2010-11-08 15:30:00,14.26,14.28,14.25,14.27,108400.0,12.4361,12.4536,12.4274,12.4449,108400.0
2010-11-08 15:40:00,14.27,14.28,14.24,14.25,219400.0,12.4449,12.4536,12.4187,12.4274,219400.0
2010-11-08 15:50:00,14.25,14.25,14.24,14.25,179400.0,12.4274,12.4274,12.4187,12.4274,179400.0
2010-11-09 09:30:00,14.26,14.29,14.13,14.14,137000.0,12.4361,12.4623,12.3228,12.3315,137000.0
2010-11-09 09:40:00,14.14,14.2,14.12,14.18,73600.0,12.3315,12.3838,12.314,12.3664,73600.0
2010-11-09 09:50:00,14.18,14.18,14.14,14.15,82800.0,12.3664,12.3664,12.3315,12.3402,82800.0
2010-11-09 10:00:00,14.14,14.15,14.07,14.09,243400.0,12.3315,12.3402,12.2704,12.2879,243400.0
2010-11-09 10:10:00,14.09,14.15,14.08,14.1,186100.0,12.2879,12.3402,12.2792,12.2966,186100.0
2010-11-09 10:20:00,14.09,14.1,14.09,14.1,145500.0,12.2879,12.2966,12.2879,12.2966,145500.0
2010-11-09 10:30:00,14.1,14.12,14.08,14.09,127600.0,12.2966,12.314,12.2792,12.2879,127600.0
2010-11-09 10:40:00,14.08,14.09,14.03,14.03,195300.0,12.2792,12.2879,12.2356,12.2356,195300.0
2010-11-09 10:50:00,14.03,14.06,14.03,14.06,103200.0,12.2356,12.2617,12.2356,12.2617,103200.0
2010-11-09 11:00:00,14.06,14.1,14.05,14.09,129000.0,12.2617,12.2966,12.253,12.2879,129000.0
2010-11-09 11:10:00,14.09,14.09,14.03,14.05,180800.0,12.2879,12.2879,12.2356,12.253,180800.0
2010-11-09 11:20:00,14.05,14.06,14.03,14.04,104300.0,12.253,12.2617,12.2356,12.2443,104300.0
2010-11-09 11:30:00,14.04,14.05,14.03,14.05,49200.0,12.2443,12.253,12.2356,12.253,49200.0
2010-11-09 11:40:00,14.05,14.05,14.0,14.01,107000.0,12.253,12.253,12.2094,12.2181,107000.0
2010-11-09 11:50:00,14.02,14.02,13.98,13.98,110000.0,12.2268,12.2268,12.192,12.192,110000.0
2010-11-09 12:00:00,13.98,14.03,13.97,14.03,105000.0,12.192,12.2356,12.1832,12.2356,105000.0
2010-11-09 12:10:00,14.02,14.04,14.02,14.04,48000.0,12.2268,12.2443,12.2268,12.2443,48000.0
2010-11-09 12:20:00,14.04,14.05,14.01,14.04,94800.0,12.2443,12.253,12.2181,12.2443,94800.0
2010-11-09 12:30:00,14.05,14.07,14.04,14.05,40900.0,12.253,12.2704,12.2443,12.253,40900.0
2010-11-09 12:40:00,14.05,14.08,14.05,14.08,60700.0,12.253,12.2792,12.253,12.2792,60700.0
2010-11-09 12:50:00,14.08,14.08,14.05,14.05,52800.0,12.2792,12.2792,12.253,12.253,52800.0
2010-11-09 13:00:00,14.06,14.08,14.05,14.07,55400.0,12.2617,12.2792,12.253,12.2704,55400.0
2010-11-09 13:10:00,14.07,14.07,14.02,14.02,68700.0,12.2704,12.2704,12.2268,12.2268,68700.0
2010-11-09 13:20:00,14.02,14.03,13.99,13.99,66200.0,12.2268,12.2356,12.2007,12.2007,66200.0
2010-11-09 13:30:00,13.99,14.02,13.95,13.96,177100.0,12.2007,12.2268,12.1658,12.1745,177100.0
2010-11-09 13:40:00,13.96,13.97,13.92,13.92,115300.0,12.1745,12.1832,12.1396,12.1396,115300.0
2010-11-09 13:50:00,13.93,13.97,13.91,13.96,82900.0,12.1483,12.1832,12.1309,12.1745,82900.0
2010-11-09 14:00:00,13.96,13.97,13.94,13.94,138500.0,12.1745,12.1832,12.1571,12.1571,138500.0
2010-11-09 14:10:00,13.94,13.97,13.94,13.95,94800.0,12.1571,12.1832,12.1571,12.1658,94800.0
2010-11-09 14:20:00,13.94,13.94,13.93,13.93,50200.0,12.1571,12.1571,12.1483,12.1483,50200.0
2010-11-09 14:30:00,13.93,13.94,13.93,13.93,51900.0,12.1483,12.1571,12.1483,12.1483,51900.0
2010-11-09 14:40:00,13.93,13.94,13.91,13.91,141300.0,12.1483,12.1571,12.1309,12.1309,141300.0
2010-11-09 14:50:00,13.91,13.92,13.89,13.9,209300.0,12.1309,12.1396,12.1135,12.1222,209300.0
2010-11-09 15:00:00,13.9,13.92,13.9,13.91,95200.0,12.1222,12.1396,12.1222,12.1309,95200.0
2010-11-09 15:10:00,13.91,13.94,13.9,13.93,107800.0,12.1309,12.1571,12.1222,12.1483,107800.0
2010-11-09 15:20:00,13.93,13.94,13.88,13.89,140900.0,12.1483,12.1571,12.1047,12.1135,140900.0
2010-11-09 15:30:00,13.89,13.92,13.86,13.88,188300.0,12.1135,12.1396,12.0873,12.1047,188300.0
2010-11-09 15:40:00,13.88,13.89,13.85,13.85,214700.0,12.1047,12.1135,12.0786,12.0786,214700.0
2010-11-09 15:50:00,13.86,13.93,13.85,13.92,448700.0,12.0873,12.1483,12.0786,12.1396,448700.0
2010-11-10 09:30:00,13.94,13.99,13.87,13.92,180200.0,12.1571,12.2007,12.096,12.1396,180200.0
2010-11-10 09:40:00,13.93,13.93,13.85,13.85,135400.0,12.1483,12.1483,12.0786,12.0786,135400.0
2010-11-10 09:50:00,13.84,13.85,13.76,13.77,301300.0,12.0699,12.0786,12.0001,12.0088,301300.0
2010-11-10 10:00:00,13.78,13.78,13.71,13.73,224600.0,12.0175,12.0175,11.9565,11.9739,224600.0
2010-11-10 10:10:00,13.73,13.74,13.64,13.64,249100.0,11.9739,11.9826,11.8954,11.8954,249100.0
2010-11-10 10:20:00,13.64,13.65,13.58,13.63,220000.0,11.8954,11.9042,11.8431,11.8867,220000.0
2010-11-10 10:30:00,13.63,13.71,13.62,13.66,185300.0,11.8867,11.9565,11.878,11.9129,185300.0
2010-11-10 10:40:00,13.66,13.66,13.6,13.6,199900.0,11.9129,11.9129,11.8606,11.8606,199900.0
2010-11-10 10:50:00,13.6,13.65,13.6,13.65,119300.0,11.8606,11.9042,11.8606,11.9042,119300.0
2010-11-10 11:00:00,13.65,13.66,13.63,13.64,71200.0,11.9042,11.9129,11.8867,11.8954,71200.0
2010-11-10 11:10:00,13.64,13.64,13.61,13.64,147300.0,11.8954,11.8954,11.8693,11.8954,147300.0
2010-11-10 11:20:00,13.63,13.7,13.63,13.7,163300.0,11.8867,11.9478,11.8867,11.9478,163300.0
2010-11-10 11:30:00,13.7,13.73,13.69,13.73,93100.0,11.9478,11.9739,11.939,11.9739,93100.0
2010-11-10 11:40:00,13.73,13.73,13.69,13.7,72800.0,11.9739,11.9739,11.939,11.9478,72800.0
2010-11-10 11:50:00,13.7,13.75,13.7,13.74,262300.0,11.9478,11.9914,11.9478,11.9826,262300.0
2010-11-10 12:00:00,13.75,13.76,13.71,13.72,305100.0,11.9914,12.0001,11.9565,11.9652,305100.0
2010-11-10 12:10:00,13.72,13.74,13.7,13.74,78900.0,11.9652,11.9826,11.9478,11.9826,78900.0
2010-11-10 12:20:00,13.74,13.75,13.73,13.74,85500.0,11.9826,11.9914,11.9739,11.9826,85500.0
2010-11-10 12:30:00,13.74,13.75,13.72,13.75,167700.0,11.9826,11.9914,11.9652,11.9914,167700.0
2010-11-10 12:40:00,13.75,13.76,13.73,13.74,126800.0,11.9914,12.0001,11.9739,11.9826,126800.0
2010-11-10 12:50:00,13.74,13.77,13.73,13.77,89400.0,11.9826,12.0088,11.9739,12.0088,89400.0
2010-11-10 13:00:00,13.77,13.77,13.7,13.75,251700.0,12.0088,12.0088,11.9478,11.9914,251700.0
2010-11-10 13:10:00,13.76,13.79,13.74,13.79,118300.0,12.0001,12.0263,11.9826,12.0263,118300.0
2010-11-10 13:20:00,13.78,13.8,13.77,13.79,63100.0,12.0175,12.035,12.0088,12.0263,63100.0
2010-11-10 13:30:00,13.78,13.8,13.78,13.8,123400.0,12.0175,12.035,12.0175,12.035,123400.0
2010-11-10 13:40:00,13.8,13.81,13.78,13.8,98700.0,12.035,12.0437,12.0175,12.035,98700.0
2010-11-10 13:50:00,13.8,13.82,13.78,13.79,113000.0,12.035,12.0524,12.0175,12.0263,113000.0
2010-11-10 14:00:00,13.79,13.85,13.79,13.84,122200.0,12.0263,12.0786,12.0263,12.0699,122200.0
2010-11-10 14:10:00,13.84,13.85,13.79,13.8,297500.0,12.0699,12.0786,12.0263,12.035,297500.0
2010-11-10 14:20:00,13.79,13.8,13.74,13.74,131500.0,12.0263,12.035,11.9826,11.9826,131500.0
2010-11-10 14:30:00,13.75,13.75,13.72,13.74,80900.0,11.9914,11.9914,11.9652,11.9826,80900.0
2010-11-10 14:40:00,13.73,13.73,13.68,13.69,194400.0,11.9739,11.9739,11.9303,11.939,194400.0
2010-11-10 14:50:00,13.68,13.7,13.67,13.68,196400.0,11.9303,11.9478,11.9216,11.9303,196400.0
2010-11-10 15:00:00,13.68,13.69,13.65,13.68,202500.0,11.9303,11.939,11.9042,11.9303,202500.0
2010-11-10 15:10:00,13.68,13.74,13.67,13.72,154900.0,11.9303,11.9826,11.9216,11.9652,154900.0
2010-11-10 15:20:00,13.72,13.73,13.7,13.71,178800.0,11.9652,11.9739,11.9478,11.9565,178800.0
2010-11-10 15:30:00,13.7,13.71,13.65,13.66,394700.0,11.9478,11.9565,11.9042,11.9129,394700.0
2010-11-10 15:40:00,13.65,13.66,13.63,13.66,332600.0,11.9042,11.9129,11.8867,11.9129,332600.0
2010-11-10 15:50:00,13.66,13.69,13.64,13.68,548900.0,11.9129,11.939,11.8954,11.9303,548900.0
2010-11-11 09:30:00,13.59,13.68,13.56,13.63,172800.0,11.8518,11.9303,11.8257,11.8867,172800.0
2010-11-11 09:40:00,13.63,13.63,13.56,13.63,91200.0,11.8867,11.8867,11.8257,11.8867,91200.0
2010-11-11 09:50:00,13.63,13.63,13.57,13.6,109800.0,11.8867,11.8867,11.8344,11.8606,109800.0
2010-11-11 10:00:00,13.6,13.6,13.58,13.6,96700.0,11.8606,11.8606,11.8431,11.8606,96700.0
2010-11-11 10:10:00,13.59,13.68,13.59,13.66,152700.0,11.8518,11.9303,11.8518,11.9129,152700.0
2010-11-11 10:20:00,13.67,13.67,13.6,13.6,111200.0,11.9216,11.9216,11.8606,11.8606,111200.0
2010-11-11 10:30:00,13.61,13.64,13.59,13.63,218300.0,11.8693,11.8954,11.8518,11.8867,218300.0
2010-11-11 10:40:00,13.63,13.68,13.61,13.66,98800.0,11.8867,11.9303,11.8693,11.9129,98800.0
2010-11-11 10:50:00,13.65,13.74,13.65,13.74,66200.0,11.9042,11.9826,11.9042,11.9826,66200.0
2010-11-11 11:00:00,13.74,13.75,13.63,13.63,201500.0,11.9826,11.9914,11.8867,11.8867,201500.0
2010-11-11 11:10:00,13.64,13.67,13.63,13.65,101500.0,11.8954,11.9216,11.8867,11.9042,101500.0
2010-11-11 11:20:00,13.66,13.66,13.6,13.64,271700.0,11.9129,11.9129,11.8606,11.8954,271700.0
2010-11-11 11:30:00,13.64,13.67,13.64,13.65,64000.0,11.8954,11.9216,11.8954,11.9042,64000.0
2010-11-11 11:40:00,13.65,13.67,13.61,13.66,81300.0,11.9042,11.9216,11.8693,11.9129,81300.0
2010-11-11 11:50:00,13.66,13.68,13.65,13.66,81000.0,11.9129,11.9303,11.9042,11.9129,81000.0
2010-11-11 12:00:00,13.66,13.66,13.64,13.64,54800.0,11.9129,11.9129,11.8954,11.8954,54800.0
2010-11-11 12:10:00,13.64,13.67,13.64,13.64,82800.0,11.8954,11.9216,11.8954,11.8954,82800.0
2010-11-11 12:20:00,13.64,13.65,13.63,13.64,73600.0,11.8954,11.9042,11.8867,11.8954,73600.0
2010-11-11 12:30:00,13.65,13.66,13.61,13.61,129900.0,11.9042,11.9129,11.8693,11.8693,129900.0
2010-11-11 12:40:00,13.62,13.63,13.61,13.63,73300.0,11.878,11.8867,11.8693,11.8867,73300.0
2010-11-11 12:50:00,13.63,13.63,13.6,13.61,86400.0,11.8867,11.8867,11.8606,11.8693,86400.0
2010-11-11 13:00:00,13.62,13.64,13.61,13.64,65600.0,11.878,11.8954,11.8693,11.8954,65600.0
2010-11-11 13:10:00,13.64,13.66,13.63,13.64,89300.0,11.8954,11.9129,11.8867,11.8954,89300.0
2010-11-11 13:20:00,13.64,13.66,13.64,13.65,60200.0,11.8954,11.9129,11.8954,11.9042,60200.0
2010-11-11 13:30:00,13.65,13.69,13.65,13.68,66400.0,11.9042,11.939,11.9042,11.9303,66400.0
2010-11-11 13:40:00,13.69,13.74,13.69,13.72,74500.0,11.939,11.9826,11.939,11.9652,74500.0
2010-11-11 13:50:00,13.73,13.74,13.7,13.74,89400.0,11.9739,11.9826,11.9478,11.9826,89400.0
2010-11-11 14:00:00,13.73,13.74,13.72,13.74,52600.0,11.9739,11.9826,11.9652,11.9826,52600.0
2010-11-11 14:10:00,13.74,13.75,13.73,13.75,76900.0,11.9826,11.9914,11.9739,11.9914,76900.0
2010-11-11 14:20:00,13.75,13.75,13.7,13.71,96100.0,11.9914,11.9914,11.9478,11.9565,96100.0
2010-11-11 14:30:00,13.71,13.74,13.71,13.72,42600.0,11.9565,11.9826,11.9565,11.9652,42600.0
2010-11-11 14:40:00,13.72,13.73,13.7,13.7,36800.0,11.9652,11.9739,11.9478,11.9478,36800.0
2010-11-11 14:50:00,13.7,13.71,13.67,13.68,47900.0,11.9478,11.9565,11.9216,11.9303,47900.0
2010-11-11 15:00:00,13.67,13.7,13.64,13.69,244500.0,11.9216,11.9478,11.8954,11.939,244500.0
2010-11-11 15:10:00,13.69,13.7,13.66,13.67,85500.0,11.939,11.9478,11.9129,11.9216,85500.0
2010-11-11 15:20:00,13.67,13.67,13.63,13.67,122200.0,11.9216,11.9216,11.8867,11.9216,122200.0
2010-11-11 15:30:00,13.67,13.67,13.63,13.65,148300.0,11.9216,11.9216,11.8867,11.9042,148300.0
2010-11-11 15:40:00,13.65,13.69,13.64,13.66,235400.0,11.9042,11.939,11.8954,11.9129,235400.0
2010-11-11 15:50:00,13.67,13.69,13.66,13.69,258200.0,11.9216,11.939,11.9129,11.939,258200.0
2010-11-12 09:30:00,13.63,13.67,13.54,13.63,84600.0,11.8867,11.9216,11.8082,11.8867,84600.0
2010-11-12 09:40:00,13.63,13.7,13.62,13.66,58600.0,11.8867,11.9478,11.878,11.9129,58600.0
2010-11-12 09:50:00,13.65,13.69,13.63,13.63,108500.0,11.9042,11.939,11.8867,11.8867,108500.0
2010-11-12 10:00:00,13.63,13.64,13.55,13.56,125100.0,11.8867,11.8954,11.817,11.8257,125100.0
2010-11-12 10:10:00,13.56,13.6,13.55,13.56,99100.0,11.8257,11.8606,11.817,11.8257,99100.0
2010-11-12 10:20:00,13.56,13.57,13.52,13.53,114900.0,11.8257,11.8344,11.7908,11.7995,114900.0
2010-11-12 10:30:00,13.53,13.53,13.48,13.52,171800.0,11.7995,11.7995,11.7559,11.7908,171800.0
2010-11-12 10:40:00,13.51,13.56,13.51,13.55,46600.0,11.7821,11.8257,11.7821,11.817,46600.0
2010-11-12 10:50:00,13.54,13.54,13.49,13.52,83100.0,11.8082,11.8082,11.7646,11.7908,83100.0
2010-11-12 11:00:00,13.52,13.55,13.49,13.5,99700.0,11.7908,11.817,11.7646,11.7733,99700.0
2010-11-12 11:10:00,13.5,13.53,13.5,13.52,58700.0,11.7733,11.7995,11.7733,11.7908,58700.0
2010-11-12 11:20:00,13.52,13.58,13.52,13.56,38600.0,11.7908,11.8431,11.7908,11.8257,38600.0
2010-11-12 11:30:00,13.57,13.58,13.56,13.58,29500.0,11.8344,11.8431,11.8257,11.8431,29500.0
2010-11-12 11:40:00,13.58,13.61,13.58,13.59,31700.0,11.8431,11.8693,11.8431,11.8518,31700.0
2010-11-12 11:50:00,13.59,13.59,13.53,13.56,28600.0,11.8518,11.8518,11.7995,11.8257,28600.0
2010-11-12 12:00:00,13.55,13.56,13.52,13.56,24800.0,11.817,11.8257,11.7908,11.8257,24800.0
2010-11-12 12:10:00,13.55,13.56,13.53,13.54,66000.0,11.817,11.8257,11.7995,11.8082,66000.0
2010-11-12 12:20:00,13.53,13.54,13.5,13.53,82100.0,11.7995,11.8082,11.7733,11.7995,82100.0
2010-11-12 12:30:00,13.52,13.55,13.51,13.54,43700.0,11.7908,11.817,11.7821,11.8082,43700.0
2010-11-12 12:40:00,13.55,13.55,13.51,13.51,65300.0,11.817,11.817,11.7821,11.7821,65300.0
2010-11-12 12:50:00,13.51,13.52,13.49,13.5,72300.0,11.7821,11.7908,11.7646,11.7733,72300.0
2010-11-12 13:00:00,13.5,13.51,13.49,13.5,34300.0,11.7733,11.7821,11.7646,11.7733,34300.0
2010-11-12 13:10:00,13.5,13.53,13.5,13.51,31400.0,11.7733,11.7995,11.7733,11.7821,31400.0
2010-11-12 13:20:00,13.51,13.54,13.49,13.54,69500.0,11.7821,11.8082,11.7646,11.8082,69500.0
2010-11-12 13:30:00,13.54,13.55,13.52,13.54,68800.0,11.8082,11.817,11.7908,11.8082,68800.0
2010-11-12 13:40:00,13.55,13.56,13.54,13.55,38900.0,11.817,11.8257,11.8082,11.817,38900.0
2010-11-12 13:50:00,13.55,13.56,13.52,13.52,53900.0,11.817,11.8257,11.7908,11.7908,53900.0
2010-11-12 14:00:00,13.52,13.54,13.51,13.54,98600.0,11.7908,11.8082,11.7821,11.8082,98600.0
2010-11-12 14:10:00,13.54,13.59,13.53,13.57,87100.0,11.8082,11.8518,11.7995,11.8344,87100.0
2010-11-12 14:20:00,13.57,13.59,13.55,13.56,50500.0,11.8344,11.8518,11.817,11.8257,50500.0
2010-11-12 14:30:00,13.57,13.62,13.55,13.61,82700.0,11.8344,11.878,11.817,11.8693,82700.0
2010-11-12 14:40:00,13.62,13.62,13.58,13.62,324100.0,11.878,11.878,11.8431,11.878,324100.0
2010-11-12 14:50:00,13.62,13.65,13.61,13.62,77400.0,11.878,11.9042,11.8693,11.878,77400.0
2010-11-12 15:00:00,13.62,13.67,13.6,13.64,117700.0,11.878,11.9216,11.8606,11.8954,117700.0
2010-11-12 15:10:00,13.64,13.65,13.62,13.63,38300.0,11.8954,11.9042,11.878,11.8867,38300.0
2010-11-12 15:20:00,13.62,13.64,13.57,13.59,78300.0,11.878,11.8954,11.8344,11.8518,78300.0
2010-11-12 15:30:00,13.58,13.61,13.58,13.59,82100.0,11.8431,11.8693,11.8431,11.8518,82100.0
2010-11-12 15:40:00,13.59,13.59,13.56,13.58,89800.0,11.8518,11.8518,11.8257,11.8431,89800.0
2010-11-12 15:50:00,13.58,13.58,13.56,13.57,253400.0,11.8431,11.8431,11.8257,11.8344,253400.0
2010-11-15 09:30:00,13.61,13.67,13.58,13.64,81700.0,11.8693,11.9216,11.8431,11.8954,81700.0
2010-11-15 09:40:00,13.63,13.68,13.6,13.61,56800.0,11.8867,11.9303,11.8606,11.8693,56800.0
2010-11-15 09:50:00,13.6,13.61,13.52,13.55,99000.0,11.8606,11.8693,11.7908,11.817,99000.0
2010-11-15 10:00:00,13.54,13.56,13.51,13.54,91100.0,11.8082,11.8257,11.7821,11.8082,91100.0
2010-11-15 10:10:00,13.54,13.59,13.53,13.58,66500.0,11.8082,11.8518,11.7995,11.8431,66500.0
2010-11-15 10:20:00,13.59,13.59,13.55,13.55,68600.0,11.8518,11.8518,11.817,11.817,68600.0
2010-11-15 10:30:00,13.56,13.57,13.54,13.56,120700.0,11.8257,11.8344,11.8082,11.8257,120700.0
2010-11-15 10:40:00,13.57,13.58,13.56,13.58,46800.0,11.8344,11.8431,11.8257,11.8431,46800.0
2010-11-15 10:50:00,13.58,13.64,13.55,13.63,491500.0,11.8431,11.8954,11.817,11.8867,491500.0
2010-11-15 11:00:00,13.63,13.66,13.57,13.61,120100.0,11.8867,11.9129,11.8344,11.8693,120100.0
2010-11-15 11:10:00,13.61,13.66,13.61,13.66,54600.0,11.8693,11.9129,11.8693,11.9129,54600.0
2010-11-15 11:20:00,13.65,13.66,13.61,13.63,44700.0,11.9042,11.9129,11.8693,11.8867,44700.0
2010-11-15 11:30:00,13.63,13.67,13.62,13.67,276500.0,11.8867,11.9216,11.878,11.9216,276500.0
2010-11-15 11:40:00,13.66,13.7,13.66,13.69,115700.0,11.9129,11.9478,11.9129,11.939,115700.0
2010-11-15 11:50:00,13.69,13.7,13.68,13.69,35900.0,11.939,11.9478,11.9303,11.939,35900.0
2010-11-15 12:00:00,13.69,13.7,13.68,13.68,66100.0,11.939,11.9478,11.9303,11.9303,66100.0
2010-11-15 12:10:00,13.68,13.69,13.63,13.65,48600.0,11.9303,11.939,11.8867,11.9042,48600.0
2010-11-15 12:20:00,13.65,13.65,13.64,13.64,42000.0,11.9042,11.9042,11.8954,11.8954,42000.0
2010-11-15 12:30:00,13.64,13.65,13.64,13.65,12100.0,11.8954,11.9042,11.8954,11.9042,12100.0
2010-11-15 12:40:00,13.65,13.65,13.64,13.65,13700.0,11.9042,11.9042,11.8954,11.9042,13700.0
2010-11-15 12:50:00,13.64,13.66,13.63,13.63,88600.0,11.8954,11.9129,11.8867,11.8867,88600.0
2010-11-15 13:00:00,13.63,13.63,13.6,13.62,59800.0,11.8867,11.8867,11.8606,11.878,59800.0
2010-11-15 13:10:00,13.62,13.64,13.62,13.63,20100.0,11.878,11.8954,11.878,11.8867,20100.0
2010-11-15 13:20:00,13.64,13.64,13.63,13.64,38400.0,11.8954,11.8954,11.8867,11.8954,38400.0
2010-11-15 13:30:00,13.64,13.64,13.62,13.63,29300.0,11.8954,11.8954,11.878,11.8867,29300.0
2010-11-15 13:40:00,13.63,13.63,13.61,13.61,47100.0,11.8867,11.8867,11.8693,11.8693,47100.0
2010-11-15 13:50:00,13.61,13.62,13.61,13.61,23400.0,11.8693,11.878,11.8693,11.8693,23400.0
2010-11-15 14:00:00,13.61,13.61,13.59,13.6,62200.0,11.8693,11.8693,11.8518,11.8606,62200.0
2010-11-15 14:10:00,13.59,13.6,13.57,13.57,33000.0,11.8518,11.8606,11.8344,11.8344,33000.0
2010-11-15 14:20:00,13.57,13.57,13.54,13.54,81700.0,11.8344,11.8344,11.8082,11.8082,81700.0
2010-11-15 14:30:00,13.55,13.55,13.51,13.52,81800.0,11.817,11.817,11.7821,11.7908,81800.0
2010-11-15 14:40:00,13.52,13.53,13.51,13.53,47400.0,11.7908,11.7995,11.7821,11.7995,47400.0
2010-11-15 14:50:00,13.53,13.58,13.52,13.57,120600.0,11.7995,11.8431,11.7908,11.8344,120600.0
2010-11-15 15:00:00,13.57,13.58,13.54,13.56,277100.0,11.8344,11.8431,11.8082,11.8257,277100.0
2010-11-15 15:10:00,13.57,13.58,13.51,13.55,162000.0,11.8344,11.8431,11.7821,11.817,162000.0
2010-11-15 15:20:00,13.56,13.56,13.53,13.54,182600.0,11.8257,11.8257,11.7995,11.8082,182600.0
2010-11-15 15:30:00,13.55,13.56,13.53,13.53,163700.0,11.817,11.8257,11.7995,11.7995,163700.0
2010-11-15 15:40:00,13.54,13.55,13.51,13.52,179400.0,11.8082,11.817,11.7821,11.7908,179400.0
2010-11-15 15:50:00,13.52,13.55,13.51,13.52,452200.0,11.7908,11.817,11.7821,11.7908,452200.0
2010-11-16 09:30:00,13.41,13.44,13.38,13.43,111200.0,11.6949,11.721,11.6687,11.7123,111200.0
2010-11-16 09:40:00,13.43,13.45,13.4,13.41,166400.0,11.7123,11.7297,11.6861,11.6949,166400.0
2010-11-16 09:50:00,13.41,13.43,13.38,13.4,93200.0,11.6949,11.7123,11.6687,11.6861,93200.0
2010-11-16 10:00:00,13.39,13.48,13.39,13.47,165100.0,11.6774,11.7559,11.6774,11.7472,165100.0
2010-11-16 10:10:00,13.47,13.51,13.46,13.5,105200.0,11.7472,11.7821,11.7385,11.7733,105200.0
2010-11-16 10:20:00,13.5,13.5,13.4,13.42,88200.0,11.7733,11.7733,11.6861,11.7036,88200.0
2010-11-16 10:30:00,13.42,13.42,13.35,13.39,142400.0,11.7036,11.7036,11.6425,11.6774,142400.0
2010-11-16 10:40:00,13.39,13.4,13.35,13.36,94500.0,11.6774,11.6861,11.6425,11.6513,94500.0
2010-11-16 10:50:00,13.36,13.4,13.36,13.39,81900.0,11.6513,11.6861,11.6513,11.6774,81900.0
2010-11-16 11:00:00,13.39,13.41,13.34,13.35,112300.0,11.6774,11.6949,11.6338,11.6425,112300.0
2010-11-16 11:10:00,13.34,13.37,13.33,13.33,115500.0,11.6338,11.66,11.6251,11.6251,115500.0
2010-11-16 11:20:00,13.33,13.37,13.33,13.37,86900.0,11.6251,11.66,11.6251,11.66,86900.0
2010-11-16 11:30:00,13.36,13.4,13.35,13.36,91700.0,11.6513,11.6861,11.6425,11.6513,91700.0
2010-11-16 11:40:00,13.35,13.36,13.29,13.29,109800.0,11.6425,11.6513,11.5902,11.5902,109800.0
2010-11-16 11:50:00,13.29,13.34,13.29,13.33,83600.0,11.5902,11.6338,11.5902,11.6251,83600.0
2010-11-16 12:00:00,13.33,13.36,13.32,13.32,56100.0,11.6251,11.6513,11.6164,11.6164,56100.0
2010-11-16 12:10:00,13.31,13.35,13.27,13.33,236700.0,11.6076,11.6425,11.5728,11.6251,236700.0
2010-11-16 12:20:00,13.33,13.35,13.3,13.3,89700.0,11.6251,11.6425,11.5989,11.5989,89700.0
2010-11-16 12:30:00,13.3,13.3,13.26,13.26,78100.0,11.5989,11.5989,11.564,11.564,78100.0
2010-11-16 12:40:00,13.26,13.28,13.23,13.25,105100.0,11.564,11.5815,11.5379,11.5553,105100.0
2010-11-16 12:50:00,13.26,13.3,13.25,13.3,67700.0,11.564,11.5989,11.5553,11.5989,67700.0
2010-11-16 13:00:00,13.31,13.32,13.27,13.28,48200.0,11.6076,11.6164,11.5728,11.5815,48200.0
2010-11-16 13:10:00,13.28,13.29,13.25,13.28,49200.0,11.5815,11.5902,11.5553,11.5815,49200.0
2010-11-16 13:20:00,13.27,13.29,13.27,13.27,34200.0,11.5728,11.5902,11.5728,11.5728,34200.0
2010-11-16 13:30:00,13.27,13.3,13.26,13.3,69100.0,11.5728,11.5989,11.564,11.5989,69100.0
2010-11-16 13:40:00,13.31,13.31,13.27,13.27,32500.0,11.6076,11.6076,11.5728,11.5728,32500.0
2010-11-16 13:50:00,13.28,13.33,13.27,13.31,44300.0,11.5815,11.6251,11.5728,11.6076,44300.0
2010-11-16 14:00:00,13.32,13.32,13.28,13.28,38100.0,11.6164,11.6164,11.5815,11.5815,38100.0
2010-11-16 14:10:00,13.28,13.29,13.26,13.27,77900.0,11.5815,11.5902,11.564,11.5728,77900.0
2010-11-16 14:20:00,13.27,13.29,13.25,13.27,71800.0,11.5728,11.5902,11.5553,11.5728,71800.0
2010-11-16 14:30:00,13.26,13.28,13.25,13.25,132800.0,11.564,11.5815,11.5553,11.5553,132800.0
2010-11-16 14:40:00,13.26,13.28,13.23,13.27,79000.0,11.564,11.5815,11.5379,11.5728,79000.0
2010-11-16 14:50:00,13.28,13.29,13.27,13.29,54500.0,11.5815,11.5902,11.5728,11.5902,54500.0
2010-11-16 15:00:00,13.28,13.3,13.25,13.27,77700.0,11.5815,11.5989,11.5553,11.5728,77700.0
2010-11-16 15:10:00,13.26,13.27,13.21,13.25,131900.0,11.564,11.5728,11.5204,11.5553,131900.0
2010-11-16 15:20:00,13.24,13.28,13.24,13.26,156400.0,11.5466,11.5815,11.5466,11.564,156400.0
2010-11-16 15:30:00,13.26,13.29,13.24,13.26,191700.0,11.564,11.5902,11.5466,11.564,191700.0
2010-11-16 15:40:00,13.26,13.28,13.25,13.27,167700.0,11.564,11.5815,11.5553,11.5728,167700.0
2010-11-16 15:50:00,13.27,13.3,13.25,13.28,428700.0,11.5728,11.5989,11.5553,11.5815,428700.0
2010-11-17 09:30:00,13.34,13.36,13.28,13.28,112800.0,11.6338,11.6513,11.5815,11.5815,112800.0
2010-11-17 09:40:00,13.29,13.32,13.19,13.28,219000.0,11.5902,11.6164,11.503,11.5815,219000.0
2010-11-17 09:50:00,13.27,13.31,13.26,13.29,100400.0,11.5728,11.6076,11.564,11.5902,100400.0
2010-11-17 10:00:00,13.28,13.34,13.28,13.29,188200.0,11.5815,11.6338,11.5815,11.5902,188200.0
2010-11-17 10:10:00,13.29,13.31,13.26,13.28,170400.0,11.5902,11.6076,11.564,11.5815,170400.0
2010-11-17 10:20:00,13.28,13.32,13.28,13.3,260500.0,11.5815,11.6164,11.5815,11.5989,260500.0
2010-11-17 10:30:00,13.31,13.31,13.28,13.31,218200.0,11.6076,11.6076,11.5815,11.6076,218200.0
2010-11-17 10:40:00,13.32,13.32,13.29,13.3,189600.0,11.6164,11.6164,11.5902,11.5989,189600.0
2010-11-17 10:50:00,13.3,13.31,13.26,13.28,257400.0,11.5989,11.6076,11.564,11.5815,257400.0
2010-11-17 11:00:00,13.27,13.31,13.27,13.3,147700.0,11.5728,11.6076,11.5728,11.5989,147700.0
2010-11-17 11:10:00,13.29,13.31,13.28,13.28,110200.0,11.5902,11.6076,11.5815,11.5815,110200.0
2010-11-17 11:20:00,13.28,13.28,13.26,13.28,58200.0,11.5815,11.5815,11.564,11.5815,58200.0
2010-11-17 11:30:00,13.28,13.3,13.27,13.3,58100.0,11.5815,11.5989,11.5728,11.5989,58100.0
2010-11-17 11:40:00,13.3,13.3,13.27,13.27,62900.0,11.5989,11.5989,11.5728,11.5728,62900.0
2010-11-17 11:50:00,13.27,13.3,13.27,13.3,50600.0,11.5728,11.5989,11.5728,11.5989,50600.0
2010-11-17 12:00:00,13.29,13.34,13.29,13.33,79100.0,11.5902,11.6338,11.5902,11.6251,79100.0
2010-11-17 12:10:00,13.33,13.34,13.31,13.33,115600.0,11.6251,11.6338,11.6076,11.6251,115600.0
2010-11-17 12:20:00,13.34,13.37,13.3,13.3,144100.0,11.6338,11.66,11.5989,11.5989,144100.0
2010-11-17 12:30:00,13.29,13.3,13.27,13.28,62600.0,11.5902,11.5989,11.5728,11.5815,62600.0
2010-11-17 12:40:00,13.28,13.3,13.28,13.3,94600.0,11.5815,11.5989,11.5815,11.5989,94600.0
2010-11-17 12:50:00,13.3,13.3,13.28,13.29,51400.0,11.5989,11.5989,11.5815,11.5902,51400.0
2010-11-17 13:00:00,13.3,13.31,13.28,13.31,73600.0,11.5989,11.6076,11.5815,11.6076,73600.0
2010-11-17 13:10:00,13.31,13.35,13.3,13.34,83000.0,11.6076,11.6425,11.5989,11.6338,83000.0
2010-11-17 13:20:00,13.35,13.37,13.33,13.33,62100.0,11.6425,11.66,11.6251,11.6251,62100.0
2010-11-17 13:30:00,13.34,13.34,13.33,13.33,19700.0,11.6338,11.6338,11.6251,11.6251,19700.0
2010-11-17 13:40:00,13.34,13.36,13.31,13.36,122200.0,11.6338,11.6513,11.6076,11.6513,122200.0
2010-11-17 13:50:00,13.35,13.38,13.35,13.36,104800.0,11.6425,11.6687,11.6425,11.6513,104800.0
2010-11-17 14:00:00,13.36,13.37,13.34,13.34,48400.0,11.6513,11.66,11.6338,11.6338,48400.0
2010-11-17 14:10:00,13.34,13.35,13.33,13.33,28100.0,11.6338,11.6425,11.6251,11.6251,28100.0
2010-11-17 14:20:00,13.34,13.34,13.32,13.34,46600.0,11.6338,11.6338,11.6164,11.6338,46600.0
2010-11-17 14:30:00,13.34,13.36,13.33,13.35,200800.0,11.6338,11.6513,11.6251,11.6425,200800.0
2010-11-17 14:40:00,13.36,13.42,13.35,13.41,131000.0,11.6513,11.7036,11.6425,11.6949,131000.0
2010-11-17 14:50:00,13.4,13.4,13.38,13.38,42600.0,11.6861,11.6861,11.6687,11.6687,42600.0
2010-11-17 15:00:00,13.38,13.39,13.33,13.33,61200.0,11.6687,11.6774,11.6251,11.6251,61200.0
2010-11-17 15:10:00,13.33,13.34,13.33,13.34,31600.0,11.6251,11.6338,11.6251,11.6338,31600.0
2010-11-17 15:20:00,13.33,13.35,13.29,13.3,97500.0,11.6251,11.6425,11.5902,11.5989,97500.0
2010-11-17 15:30:00,13.3,13.31,13.29,13.3,54200.0,11.5989,11.6076,11.5902,11.5989,54200.0
2010-11-17 15:40:00,13.3,13.33,13.3,13.33,178500.0,11.5989,11.6251,11.5989,11.6251,178500.0
2010-11-17 15:50:00,13.32,13.33,13.31,13.31,232800.0,11.6164,11.6251,11.6076,11.6076,232800.0
2010-11-18 09:30:00,13.47,13.5,13.42,13.44,82700.0,11.7472,11.7733,11.7036,11.721,82700.0
2010-11-18 09:40:00,13.45,13.52,13.44,13.51,84700.0,11.7297,11.7908,11.721,11.7821,84700.0
2010-11-18 09:50:00,13.52,13.57,13.51,13.55,89300.0,11.7908,11.8344,11.7821,11.817,89300.0
2010-11-18 10:00:00,13.55,13.61,13.55,13.59,116800.0,11.817,11.8693,11.817,11.8518,116800.0
2010-11-18 10:10:00,13.59,13.69,13.59,13.64,157600.0,11.8518,11.939,11.8518,11.8954,157600.0
2010-11-18 10:20:00,13.64,13.67,13.61,13.67,104300.0,11.8954,11.9216,11.8693,11.9216,104300.0
2010-11-18 10:30:00,13.67,13.67,13.64,13.64,47800.0,11.9216,11.9216,11.8954,11.8954,47800.0
2010-11-18 10:40:00,13.65,13.65,13.64,13.64,24000.0,11.9042,11.9042,11.8954,11.8954,24000.0
2010-11-18 10:50:00,13.64,13.65,13.63,13.65,40300.0,11.8954,11.9042,11.8867,11.9042,40300.0
2010-11-18 11:00:00,13.64,13.67,13.61,13.62,94000.0,11.8954,11.9216,11.8693,11.878,94000.0
2010-11-18 11:10:00,13.61,13.62,13.61,13.62,52400.0,11.8693,11.878,11.8693,11.878,52400.0
2010-11-18 11:20:00,13.61,13.66,13.61,13.64,83600.0,11.8693,11.9129,11.8693,11.8954,83600.0
2010-11-18 11:30:00,13.64,13.65,13.62,13.65,55400.0,11.8954,11.9042,11.878,11.9042,55400.0
2010-11-18 11:40:00,13.64,13.65,13.61,13.62,35900.0,11.8954,11.9042,11.8693,11.878,35900.0
2010-11-18 11:50:00,13.61,13.63,13.59,13.6,199200.0,11.8693,11.8867,11.8518,11.8606,199200.0
2010-11-18 12:00:00,13.6,13.65,13.6,13.63,70900.0,11.8606,11.9042,11.8606,11.8867,70900.0
2010-11-18 12:10:00,13.63,13.63,13.6,13.6,19400.0,11.8867,11.8867,11.8606,11.8606,19400.0
2010-11-18 12:20:00,13.61,13.62,13.61,13.61,12800.0,11.8693,11.878,11.8693,11.8693,12800.0
2010-11-18 12:30:00,13.61,13.62,13.6,13.6,29300.0,11.8693,11.878,11.8606,11.8606,29300.0
2010-11-18 12:40:00,13.6,13.62,13.59,13.59,58400.0,11.8606,11.878,11.8518,11.8518,58400.0
2010-11-18 12:50:00,13.59,13.59,13.57,13.58,57600.0,11.8518,11.8518,11.8344,11.8431,57600.0
2010-11-18 13:00:00,13.58,13.59,13.57,13.59,80700.0,11.8431,11.8518,11.8344,11.8518,80700.0
2010-11-18 13:10:00,13.59,13.61,13.58,13.6,46300.0,11.8518,11.8693,11.8431,11.8606,46300.0
2010-11-18 13:20:00,13.59,13.6,13.58,13.58,26700.0,11.8518,11.8606,11.8431,11.8431,26700.0
2010-11-18 13:30:00,13.58,13.59,13.56,13.57,163400.0,11.8431,11.8518,11.8257,11.8344,163400.0
2010-11-18 13:40:00,13.58,13.63,13.56,13.56,102200.0,11.8431,11.8867,11.8257,11.8257,102200.0
2010-11-18 13:50:00,13.56,13.58,13.55,13.55,66500.0,11.8257,11.8431,11.817,11.817,66500.0
2010-11-18 14:00:00,13.55,13.56,13.54,13.56,37500.0,11.817,11.8257,11.8082,11.8257,37500.0
2010-11-18 14:10:00,13.57,13.57,13.56,13.57,27500.0,11.8344,11.8344,11.8257,11.8344,27500.0
2010-11-18 14:20:00,13.57,13.57,13.55,13.55,34600.0,11.8344,11.8344,11.817,11.817,34600.0
2010-11-18 14:30:00,13.55,13.58,13.55,13.56,37400.0,11.817,11.8431,11.817,11.8257,37400.0
2010-11-18 14:40:00,13.56,13.6,13.56,13.59,54800.0,11.8257,11.8606,11.8257,11.8518,54800.0
2010-11-18 14:50:00,13.58,13.6,13.58,13.6,72600.0,11.8431,11.8606,11.8431,11.8606,72600.0
2010-11-18 15:00:00,13.59,13.6,13.58,13.6,91900.0,11.8518,11.8606,11.8431,11.8606,91900.0
2010-11-18 15:10:00,13.59,13.6,13.55,13.57,62500.0,11.8518,11.8606,11.817,11.8344,62500.0
2010-11-18 15:20:00,13.56,13.57,13.55,13.56,73200.0,11.8257,11.8344,11.817,11.8257,73200.0
2010-11-18 15:30:00,13.56,13.56,13.48,13.49,316500.0,11.8257,11.8257,11.7559,11.7646,316500.0
2010-11-18 15:40:00,13.5,13.53,13.49,13.53,103700.0,11.7733,11.7995,11.7646,11.7995,103700.0
2010-11-18 15:50:00,13.52,13.56,13.52,13.56,593100.0,11.7908,11.8257,11.7908,11.8257,593100.0
2010-11-19 09:30:00,13.53,13.55,13.49,13.5,567200.0,11.7995,11.817,11.7646,11.7733,567200.0
2010-11-19 09:40:00,13.49,13.51,13.45,13.48,69200.0,11.7646,11.7821,11.7297,11.7559,69200.0
2010-11-19 09:50:00,13.48,13.49,13.45,13.49,69700.0,11.7559,11.7646,11.7297,11.7646,69700.0
2010-11-19 10:00:00,13.48,13.49,13.45,13.48,43200.0,11.7559,11.7646,11.7297,11.7559,43200.0
2010-11-19 10:10:00,13.47,13.51,13.47,13.51,22400.0,11.7472,11.7821,11.7472,11.7821,22400.0
2010-11-19 10:20:00,13.5,13.52,13.48,13.5,78200.0,11.7733,11.7908,11.7559,11.7733,78200.0
2010-11-19 10:30:00,13.5,13.55,13.5,13.54,33100.0,11.7733,11.817,11.7733,11.8082,33100.0
2010-11-19 10:40:00,13.54,13.6,13.54,13.58,37300.0,11.8082,11.8606,11.8082,11.8431,37300.0
2010-11-19 10:50:00,13.58,13.59,13.53,13.53,40900.0,11.8431,11.8518,11.7995,11.7995,40900.0
2010-11-19 11:00:00,13.53,13.56,13.53,13.55,58700.0,11.7995,11.8257,11.7995,11.817,58700.0
2010-11-19 11:10:00,13.56,13.56,13.51,13.52,64800.0,11.8257,11.8257,11.7821,11.7908,64800.0
2010-11-19 11:20:00,13.51,13.55,13.51,13.55,46500.0,11.7821,11.817,11.7821,11.817,46500.0
2010-11-19 11:30:00,13.54,13.55,13.52,13.52,32700.0,11.8082,11.817,11.7908,11.7908,32700.0
2010-11-19 11:40:00,13.52,13.53,13.5,13.5,68900.0,11.7908,11.7995,11.7733,11.7733,68900.0
2010-11-19 11:50:00,13.5,13.54,13.5,13.54,46100.0,11.7733,11.8082,11.7733,11.8082,46100.0
2010-11-19 12:00:00,13.53,13.54,13.51,13.52,23900.0,11.7995,11.8082,11.7821,11.7908,23900.0
2010-11-19 12:10:00,13.52,13.52,13.5,13.51,29200.0,11.7908,11.7908,11.7733,11.7821,29200.0
2010-11-19 12:20:00,13.5,13.53,13.5,13.5,49400.0,11.7733,11.7995,11.7733,11.7733,49400.0
2010-11-19 12:30:00,13.5,13.51,13.5,13.5,28200.0,11.7733,11.7821,11.7733,11.7733,28200.0
2010-11-19 12:40:00,13.51,13.52,13.5,13.51,51100.0,11.7821,11.7908,11.7733,11.7821,51100.0
2010-11-19 12:50:00,13.52,13.53,13.51,13.52,54000.0,11.7908,11.7995,11.7821,11.7908,54000.0
2010-11-19 13:00:00,13.52,13.55,13.52,13.55,58400.0,11.7908,11.817,11.7908,11.817,58400.0
2010-11-19 13:10:00,13.55,13.56,13.54,13.55,72700.0,11.817,11.8257,11.8082,11.817,72700.0
2010-11-19 13:20:00,13.54,13.55,13.53,13.53,32500.0,11.8082,11.817,11.7995,11.7995,32500.0
2010-11-19 13:30:00,13.54,13.54,13.53,13.53,13900.0,11.8082,11.8082,11.7995,11.7995,13900.0
2010-11-19 13:40:00,13.53,13.54,13.53,13.54,21100.0,11.7995,11.8082,11.7995,11.8082,21100.0
2010-11-19 13:50:00,13.53,13.54,13.53,13.53,19400.0,11.7995,11.8082,11.7995,11.7995,19400.0
2010-11-19 14:00:00,13.54,13.59,13.53,13.58,272000.0,11.8082,11.8518,11.7995,11.8431,272000.0
2010-11-19 14:10:00,13.58,13.59,13.55,13.56,49000.0,11.8431,11.8518,11.817,11.8257,49000.0
2010-11-19 14:20:00,13.56,13.56,13.53,13.55,53400.0,11.8257,11.8257,11.7995,11.817,53400.0
2010-11-19 14:30:00,13.55,13.55,13.53,13.55,45600.0,11.817,11.817,11.7995,11.817,45600.0
2010-11-19 14:40:00,13.55,13.56,13.55,13.56,21400.0,11.817,11.8257,11.817,11.8257,21400.0
2010-11-19 14:50:00,13.55,13.57,13.55,13.57,52800.0,11.817,11.8344,11.817,11.8344,52800.0
2010-11-19 15:00:00,13.56,13.57,13.55,13.55,49200.0,11.8257,11.8344,11.817,11.817,49200.0
2010-11-19 15:10:00,13.55,13.56,13.53,13.55,71700.0,11.817,11.8257,11.7995,11.817,71700.0
2010-11-19 15:20:00,13.56,13.56,13.53,13.54,212000.0,11.8257,11.8257,11.7995,11.8082,212000.0
2010-11-19 15:30:00,13.54,13.56,13.53,13.54,93200.0,11.8082,11.8257,11.7995,11.8082,93200.0
2010-11-19 15:40:00,13.55,13.56,13.54,13.55,94400.0,11.817,11.8257,11.8082,11.817,94400.0
2010-11-19 15:50:00,13.55,13.57,13.53,13.56,317100.0,11.817,11.8344,11.7995,11.8257,317100.0
2010-11-22 09:30:00,13.57,13.58,13.51,13.58,96000.0,11.8344,11.8431,11.7821,11.8431,96000.0
2010-11-22 09:40:00,13.58,13.62,13.54,13.59,88000.0,11.8431,11.878,11.8082,11.8518,88000.0
2010-11-22 09:50:00,13.59,13.64,13.59,13.62,74200.0,11.8518,11.8954,11.8518,11.878,74200.0
2010-11-22 10:00:00,13.63,13.64,13.6,13.62,96400.0,11.8867,11.8954,11.8606,11.878,96400.0
2010-11-22 10:10:00,13.61,13.65,13.59,13.64,67500.0,11.8693,11.9042,11.8518,11.8954,67500.0
2010-11-22 10:20:00,13.65,13.65,13.57,13.58,83800.0,11.9042,11.9042,11.8344,11.8431,83800.0
2010-11-22 10:30:00,13.57,13.59,13.53,13.58,149800.0,11.8344,11.8518,11.7995,11.8431,149800.0
2010-11-22 10:40:00,13.58,13.61,13.57,13.61,100000.0,11.8431,11.8693,11.8344,11.8693,100000.0
2010-11-22 10:50:00,13.61,13.64,13.59,13.59,151700.0,11.8693,11.8954,11.8518,11.8518,151700.0
2010-11-22 11:00:00,13.59,13.61,13.55,13.6,124700.0,11.8518,11.8693,11.817,11.8606,124700.0
2010-11-22 11:10:00,13.59,13.61,13.58,13.6,47200.0,11.8518,11.8693,11.8431,11.8606,47200.0
2010-11-22 11:20:00,13.6,13.61,13.59,13.61,51300.0,11.8606,11.8693,11.8518,11.8693,51300.0
2010-11-22 11:30:00,13.6,13.65,13.6,13.65,94200.0,11.8606,11.9042,11.8606,11.9042,94200.0
2010-11-22 11:40:00,13.65,13.66,13.61,13.61,32300.0,11.9042,11.9129,11.8693,11.8693,32300.0
2010-11-22 11:50:00,13.61,13.62,13.59,13.6,70900.0,11.8693,11.878,11.8518,11.8606,70900.0
2010-11-22 12:00:00,13.59,13.61,13.58,13.59,72600.0,11.8518,11.8693,11.8431,11.8518,72600.0
2010-11-22 12:10:00,13.59,13.59,13.57,13.57,18100.0,11.8518,11.8518,11.8344,11.8344,18100.0
2010-11-22 12:20:00,13.57,13.58,13.51,13.51,48600.0,11.8344,11.8431,11.7821,11.7821,48600.0
2010-11-22 12:30:00,13.51,13.53,13.48,13.5,110100.0,11.7821,11.7995,11.7559,11.7733,110100.0
2010-11-22 12:40:00,13.5,13.51,13.46,13.49,61400.0,11.7733,11.7821,11.7385,11.7646,61400.0
2010-11-22 12:50:00,13.49,13.51,13.48,13.5,29600.0,11.7646,11.7821,11.7559,11.7733,29600.0
2010-11-22 13:00:00,13.5,13.51,13.48,13.5,53600.0,11.7733,11.7821,11.7559,11.7733,53600.0
2010-11-22 13:10:00,13.5,13.52,13.5,13.5,23500.0,11.7733,11.7908,11.7733,11.7733,23500.0
2010-11-22 13:20:00,13.51,13.54,13.5,13.54,32700.0,11.7821,11.8082,11.7733,11.8082,32700.0
2010-11-22 13:30:00,13.54,13.59,13.53,13.57,44000.0,11.8082,11.8518,11.7995,11.8344,44000.0
2010-11-22 13:40:00,13.57,13.58,13.56,13.56,27300.0,11.8344,11.8431,11.8257,11.8257,27300.0
2010-11-22 13:50:00,13.57,13.6,13.56,13.58,48600.0,11.8344,11.8606,11.8257,11.8431,48600.0
2010-11-22 14:00:00,13.58,13.59,13.55,13.56,55800.0,11.8431,11.8518,11.817,11.8257,55800.0
2010-11-22 14:10:00,13.57,13.61,13.57,13.6,38400.0,11.8344,11.8693,11.8344,11.8606,38400.0
2010-11-22 14:20:00,13.6,13.6,13.57,13.57,40500.0,11.8606,11.8606,11.8344,11.8344,40500.0
2010-11-22 14:30:00,13.57,13.59,13.56,13.58,90700.0,11.8344,11.8518,11.8257,11.8431,90700.0
2010-11-22 14:40:00,13.58,13.63,13.56,13.61,90400.0,11.8431,11.8867,11.8257,11.8693,90400.0
2010-11-22 14:50:00,13.62,13.63,13.61,13.62,40300.0,11.878,11.8867,11.8693,11.878,40300.0
2010-11-22 15:00:00,13.62,13.63,13.6,13.61,80800.0,11.878,11.8867,11.8606,11.8693,80800.0
2010-11-22 15:10:00,13.62,13.64,13.61,13.64,50700.0,11.878,11.8954,11.8693,11.8954,50700.0
2010-11-22 15:20:00,13.63,13.64,13.6,13.62,92800.0,11.8867,11.8954,11.8606,11.878,92800.0
2010-11-22 15:30:00,13.62,13.64,13.59,13.63,173700.0,11.878,11.8954,11.8518,11.8867,173700.0
2010-11-22 15:40:00,13.63,13.67,13.6,13.63,438700.0,11.8867,11.9216,11.8606,11.8867,438700.0
2010-11-22 15:50:00,13.63,13.67,13.62,13.64,297800.0,11.8867,11.9216,11.878,11.8954,297800.0
2010-11-23 09:30:00,13.48,13.5,13.44,13.46,88200.0,11.7559,11.7733,11.721,11.7385,88200.0
2010-11-23 09:40:00,13.45,13.5,13.44,13.45,119700.0,11.7297,11.7733,11.721,11.7297,119700.0
2010-11-23 09:50:00,13.45,13.45,13.41,13.43,122800.0,11.7297,11.7297,11.6949,11.7123,122800.0
2010-11-23 10:00:00,13.42,13.48,13.41,13.46,43900.0,11.7036,11.7559,11.6949,11.7385,43900.0
2010-11-23 10:10:00,13.46,13.47,13.41,13.46,61400.0,11.7385,11.7472,11.6949,11.7385,61400.0
2010-11-23 10:20:00,13.46,13.47,13.41,13.44,77500.0,11.7385,11.7472,11.6949,11.721,77500.0
2010-11-23 10:30:00,13.43,13.49,13.41,13.45,238600.0,11.7123,11.7646,11.6949,11.7297,238600.0
2010-11-23 10:40:00,13.45,13.48,13.43,13.43,52500.0,11.7297,11.7559,11.7123,11.7123,52500.0
2010-11-23 10:50:00,13.44,13.46,13.42,13.46,49800.0,11.721,11.7385,11.7036,11.7385,49800.0
2010-11-23 11:00:00,13.45,13.45,13.36,13.39,143400.0,11.7297,11.7297,11.6513,11.6774,143400.0
2010-11-23 11:10:00,13.39,13.39,13.36,13.39,49300.0,11.6774,11.6774,11.6513,11.6774,49300.0
2010-11-23 11:20:00,13.39,13.39,13.33,13.33,80100.0,11.6774,11.6774,11.6251,11.6251,80100.0
2010-11-23 11:30:00,13.34,13.36,13.32,13.36,67600.0,11.6338,11.6513,11.6164,11.6513,67600.0
2010-11-23 11:40:00,13.36,13.36,13.33,13.35,38500.0,11.6513,11.6513,11.6251,11.6425,38500.0
2010-11-23 11:50:00,13.36,13.36,13.31,13.33,71100.0,11.6513,11.6513,11.6076,11.6251,71100.0
2010-11-23 12:00:00,13.33,13.35,13.31,13.34,78600.0,11.6251,11.6425,11.6076,11.6338,78600.0
2010-11-23 12:10:00,13.35,13.35,13.33,13.34,53800.0,11.6425,11.6425,11.6251,11.6338,53800.0
2010-11-23 12:20:00,13.34,13.36,13.34,13.36,43500.0,11.6338,11.6513,11.6338,11.6513,43500.0
2010-11-23 12:30:00,13.35,13.39,13.34,13.35,56800.0,11.6425,11.6774,11.6338,11.6425,56800.0
2010-11-23 12:40:00,13.35,13.39,13.35,13.38,51200.0,11.6425,11.6774,11.6425,11.6687,51200.0
2010-11-23 12:50:00,13.38,13.41,13.38,13.39,30900.0,11.6687,11.6949,11.6687,11.6774,30900.0
2010-11-23 13:00:00,13.4,13.42,13.38,13.39,50100.0,11.6861,11.7036,11.6687,11.6774,50100.0
2010-11-23 13:10:00,13.39,13.41,13.38,13.38,48400.0,11.6774,11.6949,11.6687,11.6687,48400.0
2010-11-23 13:20:00,13.38,13.41,13.37,13.41,57300.0,11.6687,11.6949,11.66,11.6949,57300.0
2010-11-23 13:30:00,13.41,13.42,13.38,13.4,154400.0,11.6949,11.7036,11.6687,11.6861,154400.0
2010-11-23 13:40:00,13.4,13.41,13.36,13.37,61700.0,11.6861,11.6949,11.6513,11.66,61700.0
2010-11-23 13:50:00,13.37,13.38,13.35,13.36,36700.0,11.66,11.6687,11.6425,11.6513,36700.0
2010-11-23 14:00:00,13.36,13.41,13.35,13.38,90400.0,11.6513,11.6949,11.6425,11.6687,90400.0
2010-11-23 14:10:00,13.37,13.39,13.36,13.36,62200.0,11.66,11.6774,11.6513,11.6513,62200.0
2010-11-23 14:20:00,13.36,13.36,13.33,13.35,61200.0,11.6513,11.6513,11.6251,11.6425,61200.0
2010-11-23 14:30:00,13.35,13.39,13.33,13.37,327600.0,11.6425,11.6774,11.6251,11.66,327600.0
2010-11-23 14:40:00,13.36,13.39,13.35,13.38,52300.0,11.6513,11.6774,11.6425,11.6687,52300.0
2010-11-23 14:50:00,13.39,13.4,13.37,13.37,45100.0,11.6774,11.6861,11.66,11.66,45100.0
2010-11-23 15:00:00,13.37,13.41,13.36,13.41,45900.0,11.66,11.6949,11.6513,11.6949,45900.0
2010-11-23 15:10:00,13.4,13.43,13.39,13.41,85300.0,11.6861,11.7123,11.6774,11.6949,85300.0
2010-11-23 15:20:00,13.42,13.44,13.41,13.44,32400.0,11.7036,11.721,11.6949,11.721,32400.0
2010-11-23 15:30:00,13.44,13.45,13.41,13.42,63000.0,11.721,11.7297,11.6949,11.7036,63000.0
2010-11-23 15:40:00,13.43,13.45,13.4,13.41,161000.0,11.7123,11.7297,11.6861,11.6949,161000.0
2010-11-23 15:50:00,13.41,13.43,13.4,13.42,194300.0,11.6949,11.7123,11.6861,11.7036,194300.0
2010-11-24 09:30:00,13.48,13.57,13.48,13.55,100200.0,11.7559,11.8344,11.7559,11.817,100200.0
2010-11-24 09:40:00,13.55,13.64,13.52,13.63,118100.0,11.817,11.8954,11.7908,11.8867,118100.0
2010-11-24 09:50:00,13.63,13.69,13.62,13.66,217700.0,11.8867,11.939,11.878,11.9129,217700.0
2010-11-24 10:00:00,13.66,13.73,13.65,13.73,356800.0,11.9129,11.9739,11.9042,11.9739,356800.0
2010-11-24 10:10:00,13.73,13.73,13.66,13.68,245100.0,11.9739,11.9739,11.9129,11.9303,245100.0
2010-11-24 10:20:00,13.69,13.72,13.65,13.65,105600.0,11.939,11.9652,11.9042,11.9042,105600.0
2010-11-24 10:30:00,13.65,13.7,13.63,13.69,173600.0,11.9042,11.9478,11.8867,11.939,173600.0
2010-11-24 10:40:00,13.69,13.71,13.66,13.7,202100.0,11.939,11.9565,11.9129,11.9478,202100.0
2010-11-24 10:50:00,13.7,13.71,13.68,13.69,228500.0,11.9478,11.9565,11.9303,11.939,228500.0
2010-11-24 11:00:00,13.7,13.72,13.67,13.67,79900.0,11.9478,11.9652,11.9216,11.9216,79900.0
2010-11-24 11:10:00,13.67,13.67,13.63,13.64,46600.0,11.9216,11.9216,11.8867,11.8954,46600.0
2010-11-24 11:20:00,13.64,13.65,13.64,13.65,9400.0,11.8954,11.9042,11.8954,11.9042,9400.0
2010-11-24 11:30:00,13.64,13.68,13.64,13.68,64900.0,11.8954,11.9303,11.8954,11.9303,64900.0
2010-11-24 11:40:00,13.67,13.68,13.63,13.63,61900.0,11.9216,11.9303,11.8867,11.8867,61900.0
2010-11-24 11:50:00,13.64,13.68,13.63,13.68,72200.0,11.8954,11.9303,11.8867,11.9303,72200.0
2010-11-24 12:00:00,13.68,13.69,13.65,13.65,38200.0,11.9303,11.939,11.9042,11.9042,38200.0
2010-11-24 12:10:00,13.65,13.68,13.65,13.67,25100.0,11.9042,11.9303,11.9042,11.9216,25100.0
2010-11-24 12:20:00,13.67,13.68,13.65,13.68,39800.0,11.9216,11.9303,11.9042,11.9303,39800.0
2010-11-24 12:30:00,13.68,13.71,13.68,13.71,51400.0,11.9303,11.9565,11.9303,11.9565,51400.0
2010-11-24 12:40:00,13.71,13.72,13.7,13.71,67400.0,11.9565,11.9652,11.9478,11.9565,67400.0
2010-11-24 12:50:00,13.72,13.72,13.71,13.71,50500.0,11.9652,11.9652,11.9565,11.9565,50500.0
2010-11-24 13:00:00,13.72,13.73,13.7,13.73,121600.0,11.9652,11.9739,11.9478,11.9739,121600.0
2010-11-24 13:10:00,13.73,13.76,13.72,13.74,176400.0,11.9739,12.0001,11.9652,11.9826,176400.0
2010-11-24 13:20:00,13.74,13.75,13.72,13.73,53700.0,11.9826,11.9914,11.9652,11.9739,53700.0
2010-11-24 13:30:00,13.74,13.74,13.72,13.73,48500.0,11.9826,11.9826,11.9652,11.9739,48500.0
2010-11-24 13:40:00,13.72,13.73,13.72,13.72,15300.0,11.9652,11.9739,11.9652,11.9652,15300.0
2010-11-24 13:50:00,13.72,13.73,13.72,13.72,7500.0,11.9652,11.9739,11.9652,11.9652,7500.0
2010-11-24 14:00:00,13.72,13.73,13.72,13.73,6900.0,11.9652,11.9739,11.9652,11.9739,6900.0
2010-11-24 14:10:00,13.72,13.73,13.72,13.72,21800.0,11.9652,11.9739,11.9652,11.9652,21800.0
2010-11-24 14:20:00,13.72,13.73,13.72,13.72,15200.0,11.9652,11.9739,11.9652,11.9652,15200.0
2010-11-24 14:30:00,13.72,13.73,13.72,13.72,14000.0,11.9652,11.9739,11.9652,11.9652,14000.0
2010-11-24 14:40:00,13.73,13.73,13.72,13.73,17000.0,11.9739,11.9739,11.9652,11.9739,17000.0
2010-11-24 14:50:00,13.72,13.74,13.72,13.73,40400.0,11.9652,11.9826,11.9652,11.9739,40400.0
2010-11-24 15:00:00,13.73,13.77,13.73,13.75,92100.0,11.9739,12.0088,11.9739,11.9914,92100.0
2010-11-24 15:10:00,13.74,13.75,13.73,13.73,42100.0,11.9826,11.9914,11.9739,11.9739,42100.0
2010-11-24 15:20:00,13.73,13.77,13.73,13.76,96000.0,11.9739,12.0088,11.9739,12.0001,96000.0
2010-11-24 15:30:00,13.75,13.76,13.73,13.74,52000.0,11.9914,12.0001,11.9739,11.9826,52000.0
2010-11-24 15:40:00,13.73,13.74,13.69,13.69,205300.0,11.9739,11.9826,11.939,11.939,205300.0
2010-11-24 15:50:00,13.69,13.75,13.69,13.74,261100.0,11.939,11.9914,11.939,11.9826,261100.0
2010-11-26 09:30:00,13.64,13.67,13.6,13.62,69700.0,11.8954,11.9216,11.8606,11.878,69700.0
2010-11-26 09:40:00,13.62,13.66,13.61,13.64,26700.0,11.878,11.9129,11.8693,11.8954,26700.0
2010-11-26 09:50:00,13.64,13.68,13.64,13.64,27800.0,11.8954,11.9303,11.8954,11.8954,27800.0
2010-11-26 10:00:00,13.65,13.65,13.6,13.63,34100.0,11.9042,11.9042,11.8606,11.8867,34100.0
2010-11-26 10:10:00,13.63,13.68,13.63,13.65,49800.0,11.8867,11.9303,11.8867,11.9042,49800.0
2010-11-26 10:20:00,13.64,13.68,13.64,13.66,41600.0,11.8954,11.9303,11.8954,11.9129,41600.0
2010-11-26 10:30:00,13.65,13.68,13.65,13.67,48400.0,11.9042,11.9303,11.9042,11.9216,48400.0
2010-11-26 10:40:00,13.66,13.67,13.63,13.64,49100.0,11.9129,11.9216,11.8867,11.8954,49100.0
2010-11-26 10:50:00,13.64,13.64,13.51,13.54,293400.0,11.8954,11.8954,11.7821,11.8082,293400.0
2010-11-26 11:00:00,13.55,13.56,13.46,13.49,465600.0,11.817,11.8257,11.7385,11.7646,465600.0
2010-11-26 11:10:00,13.5,13.51,13.46,13.49,182300.0,11.7733,11.7821,11.7385,11.7646,182300.0
2010-11-26 11:20:00,13.5,13.51,13.48,13.48,87100.0,11.7733,11.7821,11.7559,11.7559,87100.0
2010-11-26 11:30:00,13.49,13.52,13.48,13.51,65500.0,11.7646,11.7908,11.7559,11.7821,65500.0
2010-11-26 11:40:00,13.51,13.55,13.48,13.54,184400.0,11.7821,11.817,11.7559,11.8082,184400.0
2010-11-26 11:50:00,13.54,13.55,13.5,13.52,82600.0,11.8082,11.817,11.7733,11.7908,82600.0
2010-11-26 12:00:00,13.52,13.52,13.49,13.5,130300.0,11.7908,11.7908,11.7646,11.7733,130300.0
2010-11-26 12:10:00,13.5,13.51,13.48,13.48,95300.0,11.7733,11.7821,11.7559,11.7559,95300.0
2010-11-26 12:20:00,13.48,13.5,13.48,13.5,74300.0,11.7559,11.7733,11.7559,11.7733,74300.0
2010-11-26 12:30:00,13.5,13.52,13.49,13.52,164400.0,11.7733,11.7908,11.7646,11.7908,164400.0
2010-11-26 12:40:00,13.52,13.58,13.52,13.58,97500.0,11.7908,11.8431,11.7908,11.8431,97500.0
2010-11-26 12:50:00,13.58,13.58,13.53,13.54,135900.0,11.8431,11.8431,11.7995,11.8082,135900.0
2010-11-29 09:30:00,13.42,13.48,13.41,13.45,120200.0,11.7036,11.7559,11.6949,11.7297,120200.0
2010-11-29 09:40:00,13.46,13.54,13.43,13.51,180700.0,11.7385,11.8082,11.7123,11.7821,180700.0
2010-11-29 09:50:00,13.51,13.53,13.42,13.47,123400.0,11.7821,11.7995,11.7036,11.7472,123400.0
2010-11-29 10:00:00,13.47,13.47,13.41,13.45,222800.0,11.7472,11.7472,11.6949,11.7297,222800.0
2010-11-29 10:10:00,13.44,13.45,13.41,13.43,93100.0,11.721,11.7297,11.6949,11.7123,93100.0
2010-11-29 10:20:00,13.43,13.45,13.4,13.41,73500.0,11.7123,11.7297,11.6861,11.6949,73500.0
2010-11-29 10:30:00,13.41,13.43,13.4,13.42,105500.0,11.6949,11.7123,11.6861,11.7036,105500.0
2010-11-29 10:40:00,13.42,13.44,13.4,13.41,55800.0,11.7036,11.721,11.6861,11.6949,55800.0
2010-11-29 10:50:00,13.41,13.42,13.34,13.35,120900.0,11.6949,11.7036,11.6338,11.6425,120900.0
2010-11-29 11:00:00,13.36,13.39,13.35,13.38,56800.0,11.6513,11.6774,11.6425,11.6687,56800.0
2010-11-29 11:10:00,13.38,13.43,13.38,13.38,41300.0,11.6687,11.7123,11.6687,11.6687,41300.0
2010-11-29 11:20:00,13.39,13.4,13.35,13.38,93000.0,11.6774,11.6861,11.6425,11.6687,93000.0
2010-11-29 11:30:00,13.38,13.4,13.35,13.36,87100.0,11.6687,11.6861,11.6425,11.6513,87100.0
2010-11-29 11:40:00,13.36,13.37,13.34,13.36,76800.0,11.6513,11.66,11.6338,11.6513,76800.0
2010-11-29 11:50:00,13.36,13.4,13.35,13.39,54600.0,11.6513,11.6861,11.6425,11.6774,54600.0
2010-11-29 12:00:00,13.39,13.44,13.38,13.44,75900.0,11.6774,11.721,11.6687,11.721,75900.0
2010-11-29 12:10:00,13.43,13.47,13.42,13.45,74700.0,11.7123,11.7472,11.7036,11.7297,74700.0
2010-11-29 12:20:00,13.45,13.49,13.45,13.46,69500.0,11.7297,11.7646,11.7297,11.7385,69500.0
2010-11-29 12:30:00,13.46,13.47,13.43,13.45,75700.0,11.7385,11.7472,11.7123,11.7297,75700.0
2010-11-29 12:40:00,13.45,13.49,13.45,13.47,70100.0,11.7297,11.7646,11.7297,11.7472,70100.0
2010-11-29 12:50:00,13.47,13.48,13.45,13.48,29200.0,11.7472,11.7559,11.7297,11.7559,29200.0
2010-11-29 13:00:00,13.47,13.48,13.44,13.44,78600.0,11.7472,11.7559,11.721,11.721,78600.0
2010-11-29 13:10:00,13.44,13.47,13.44,13.47,45900.0,11.721,11.7472,11.721,11.7472,45900.0
2010-11-29 13:20:00,13.46,13.47,13.44,13.44,43800.0,11.7385,11.7472,11.721,11.721,43800.0
2010-11-29 13:30:00,13.45,13.45,13.43,13.44,62700.0,11.7297,11.7297,11.7123,11.721,62700.0
2010-11-29 13:40:00,13.44,13.48,13.44,13.48,60700.0,11.721,11.7559,11.721,11.7559,60700.0
2010-11-29 13:50:00,13.48,13.5,13.48,13.49,25300.0,11.7559,11.7733,11.7559,11.7646,25300.0
2010-11-29 14:00:00,13.49,13.51,13.48,13.51,49500.0,11.7646,11.7821,11.7559,11.7821,49500.0
2010-11-29 14:10:00,13.51,13.53,13.49,13.53,421400.0,11.7821,11.7995,11.7646,11.7995,421400.0
2010-11-29 14:20:00,13.52,13.56,13.51,13.56,53600.0,11.7908,11.8257,11.7821,11.8257,53600.0
2010-11-29 14:30:00,13.56,13.59,13.53,13.56,72600.0,11.8257,11.8518,11.7995,11.8257,72600.0
2010-11-29 14:40:00,13.56,13.58,13.55,13.57,48400.0,11.8257,11.8431,11.817,11.8344,48400.0
2010-11-29 14:50:00,13.57,13.6,13.56,13.59,44000.0,11.8344,11.8606,11.8257,11.8518,44000.0
2010-11-29 15:00:00,13.59,13.61,13.59,13.6,64500.0,11.8518,11.8693,11.8518,11.8606,64500.0
2010-11-29 15:10:00,13.61,13.63,13.58,13.63,100000.0,11.8693,11.8867,11.8431,11.8867,100000.0
2010-11-29 15:20:00,13.62,13.63,13.59,13.61,89500.0,11.878,11.8867,11.8518,11.8693,89500.0
2010-11-29 15:30:00,13.61,13.61,13.58,13.59,67700.0,11.8693,11.8693,11.8431,11.8518,67700.0
2010-11-29 15:40:00,13.59,13.61,13.56,13.6,189700.0,11.8518,11.8693,11.8257,11.8606,189700.0
2010-11-29 15:50:00,13.61,13.61,13.55,13.56,208400.0,11.8693,11.8693,11.817,11.8257,208400.0
2010-11-30 09:30:00,13.41,13.51,13.41,13.43,92500.0,11.6949,11.7821,11.6949,11.7123,92500.0
2010-11-30 09:40:00,13.43,13.51,13.4,13.49,88500.0,11.7123,11.7821,11.6861,11.7646,88500.0
2010-11-30 09:50:00,13.49,13.51,13.47,13.48,146600.0,11.7646,11.7821,11.7472,11.7559,146600.0
2010-11-30 10:00:00,13.49,13.5,13.43,13.43,139500.0,11.7646,11.7733,11.7123,11.7123,139500.0
2010-11-30 10:10:00,13.43,13.47,13.42,13.46,61800.0,11.7123,11.7472,11.7036,11.7385,61800.0
2010-11-30 10:20:00,13.45,13.49,13.44,13.48,72100.0,11.7297,11.7646,11.721,11.7559,72100.0
2010-11-30 10:30:00,13.48,13.48,13.45,13.48,107300.0,11.7559,11.7559,11.7297,11.7559,107300.0
2010-11-30 10:40:00,13.48,13.48,13.44,13.48,69900.0,11.7559,11.7559,11.721,11.7559,69900.0
2010-11-30 10:50:00,13.48,13.5,13.45,13.48,168200.0,11.7559,11.7733,11.7297,11.7559,168200.0
2010-11-30 11:00:00,13.48,13.55,13.48,13.5,331300.0,11.7559,11.817,11.7559,11.7733,331300.0
2010-11-30 11:10:00,13.49,13.5,13.45,13.45,133900.0,11.7646,11.7733,11.7297,11.7297,133900.0
2010-11-30 11:20:00,13.44,13.44,13.37,13.38,251000.0,11.721,11.721,11.66,11.6687,251000.0
2010-11-30 11:30:00,13.39,13.39,13.35,13.38,142200.0,11.6774,11.6774,11.6425,11.6687,142200.0
2010-11-30 11:40:00,13.38,13.4,13.35,13.36,81900.0,11.6687,11.6861,11.6425,11.6513,81900.0
2010-11-30 11:50:00,13.36,13.36,13.33,13.34,88900.0,11.6513,11.6513,11.6251,11.6338,88900.0
2010-11-30 12:00:00,13.35,13.38,13.34,13.38,198000.0,11.6425,11.6687,11.6338,11.6687,198000.0
2010-11-30 12:10:00,13.38,13.39,13.36,13.38,143500.0,11.6687,11.6774,11.6513,11.6687,143500.0
2010-11-30 12:20:00,13.37,13.38,13.35,13.35,89600.0,11.66,11.6687,11.6425,11.6425,89600.0
2010-11-30 12:30:00,13.35,13.36,13.32,13.35,77300.0,11.6425,11.6513,11.6164,11.6425,77300.0
2010-11-30 12:40:00,13.34,13.35,13.32,13.34,366000.0,11.6338,11.6425,11.6164,11.6338,366000.0
2010-11-30 12:50:00,13.34,13.35,13.34,13.35,27900.0,11.6338,11.6425,11.6338,11.6425,27900.0
2010-11-30 13:00:00,13.34,13.39,13.33,13.37,171200.0,11.6338,11.6774,11.6251,11.66,171200.0
2010-11-30 13:10:00,13.38,13.39,13.37,13.38,54200.0,11.6687,11.6774,11.66,11.6687,54200.0
2010-11-30 13:20:00,13.39,13.41,13.38,13.4,77500.0,11.6774,11.6949,11.6687,11.6861,77500.0
2010-11-30 13:30:00,13.41,13.41,13.36,13.36,101200.0,11.6949,11.6949,11.6513,11.6513,101200.0
2010-11-30 13:40:00,13.36,13.39,13.36,13.39,82500.0,11.6513,11.6774,11.6513,11.6774,82500.0
2010-11-30 13:50:00,13.39,13.39,13.36,13.38,70200.0,11.6774,11.6774,11.6513,11.6687,70200.0
2010-11-30 14:00:00,13.38,13.41,13.38,13.41,78300.0,11.6687,11.6949,11.6687,11.6949,78300.0
2010-11-30 14:10:00,13.4,13.41,13.36,13.37,65600.0,11.6861,11.6949,11.6513,11.66,65600.0
2010-11-30 14:20:00,13.36,13.37,13.34,13.35,98000.0,11.6513,11.66,11.6338,11.6425,98000.0
2010-11-30 14:30:00,13.35,13.35,13.33,13.33,61600.0,11.6425,11.6425,11.6251,11.6251,61600.0
2010-11-30 14:40:00,13.33,13.34,13.33,13.34,30000.0,11.6251,11.6338,11.6251,11.6338,30000.0
2010-11-30 14:50:00,13.34,13.38,13.33,13.36,123200.0,11.6338,11.6687,11.6251,11.6513,123200.0
2010-11-30 15:00:00,13.35,13.39,13.35,13.38,104500.0,11.6425,11.6774,11.6425,11.6687,104500.0
2010-11-30 15:10:00,13.37,13.37,13.35,13.36,110600.0,11.66,11.66,11.6425,11.6513,110600.0
2010-11-30 15:20:00,13.36,13.36,13.32,13.32,164700.0,11.6513,11.6513,11.6164,11.6164,164700.0
2010-11-30 15:30:00,13.33,13.35,13.32,13.35,166900.0,11.6251,11.6425,11.6164,11.6425,166900.0
2010-11-30 15:40:00,13.35,13.35,13.32,13.34,109800.0,11.6425,11.6425,11.6164,11.6338,109800.0
2010-11-30 15:50:00,13.33,13.36,13.31,13.33,312600.0,11.6251,11.6513,11.6076,11.6251,312600.0
2010-12-01 09:30:00,13.48,13.56,13.47,13.52,171000.0,11.7559,11.8257,11.7472,11.7908,171000.0
2010-12-01 09:40:00,13.53,13.54,13.45,13.46,186800.0,11.7995,11.8082,11.7297,11.7385,186800.0
2010-12-01 09:50:00,13.47,13.51,13.46,13.5,95000.0,11.7472,11.7821,11.7385,11.7733,95000.0
2010-12-01 10:00:00,13.49,13.51,13.46,13.48,122100.0,11.7646,11.7821,11.7385,11.7559,122100.0
2010-12-01 10:10:00,13.48,13.49,13.45,13.47,164700.0,11.7559,11.7646,11.7297,11.7472,164700.0
2010-12-01 10:20:00,13.48,13.49,13.43,13.45,108600.0,11.7559,11.7646,11.7123,11.7297,108600.0
2010-12-01 10:30:00,13.44,13.49,13.44,13.48,250800.0,11.721,11.7646,11.721,11.7559,250800.0
2010-12-01 10:40:00,13.48,13.49,13.47,13.47,160900.0,11.7559,11.7646,11.7472,11.7472,160900.0
2010-12-01 10:50:00,13.48,13.51,13.47,13.48,242200.0,11.7559,11.7821,11.7472,11.7559,242200.0
2010-12-01 11:00:00,13.48,13.49,13.47,13.48,44200.0,11.7559,11.7646,11.7472,11.7559,44200.0
2010-12-01 11:10:00,13.48,13.51,13.47,13.5,109200.0,11.7559,11.7821,11.7472,11.7733,109200.0
2010-12-01 11:20:00,13.5,13.53,13.5,13.51,92300.0,11.7733,11.7995,11.7733,11.7821,92300.0
2010-12-01 11:30:00,13.51,13.52,13.5,13.51,93400.0,11.7821,11.7908,11.7733,11.7821,93400.0
2010-12-01 11:40:00,13.51,13.55,13.51,13.55,193500.0,11.7821,11.817,11.7821,11.817,193500.0
2010-12-01 11:50:00,13.55,13.58,13.54,13.57,272800.0,11.817,11.8431,11.8082,11.8344,272800.0
2010-12-01 12:00:00,13.57,13.61,13.56,13.56,159800.0,11.8344,11.8693,11.8257,11.8257,159800.0
2010-12-01 12:10:00,13.56,13.57,13.53,13.53,66100.0,11.8257,11.8344,11.7995,11.7995,66100.0
2010-12-01 12:20:00,13.53,13.54,13.53,13.54,83900.0,11.7995,11.8082,11.7995,11.8082,83900.0
2010-12-01 12:30:00,13.54,13.54,13.53,13.53,82900.0,11.8082,11.8082,11.7995,11.7995,82900.0
2010-12-01 12:40:00,13.53,13.54,13.5,13.51,179600.0,11.7995,11.8082,11.7733,11.7821,179600.0
2010-12-01 12:50:00,13.51,13.51,13.48,13.48,63600.0,11.7821,11.7821,11.7559,11.7559,63600.0
2010-12-01 13:00:00,13.48,13.49,13.48,13.48,134600.0,11.7559,11.7646,11.7559,11.7559,134600.0
2010-12-01 13:10:00,13.48,13.5,13.45,13.45,209100.0,11.7559,11.7733,11.7297,11.7297,209100.0
2010-12-01 13:20:00,13.45,13.48,13.45,13.46,90500.0,11.7297,11.7559,11.7297,11.7385,90500.0
2010-12-01 13:30:00,13.46,13.49,13.46,13.48,143600.0,11.7385,11.7646,11.7385,11.7559,143600.0
2010-12-01 13:40:00,13.48,13.5,13.47,13.49,101300.0,11.7559,11.7733,11.7472,11.7646,101300.0
2010-12-01 13:50:00,13.49,13.49,13.45,13.47,95400.0,11.7646,11.7646,11.7297,11.7472,95400.0
2010-12-01 14:00:00,13.46,13.49,13.46,13.48,122600.0,11.7385,11.7646,11.7385,11.7559,122600.0
2010-12-01 14:10:00,13.48,13.51,13.48,13.49,202000.0,11.7559,11.7821,11.7559,11.7646,202000.0
2010-12-01 14:20:00,13.49,13.5,13.46,13.47,90700.0,11.7646,11.7733,11.7385,11.7472,90700.0
2010-12-01 14:30:00,13.47,13.48,13.45,13.46,120100.0,11.7472,11.7559,11.7297,11.7385,120100.0
2010-12-01 14:40:00,13.45,13.46,13.45,13.45,96000.0,11.7297,11.7385,11.7297,11.7297,96000.0
2010-12-01 14:50:00,13.45,13.47,13.45,13.45,137200.0,11.7297,11.7472,11.7297,11.7297,137200.0
2010-12-01 15:00:00,13.45,13.46,13.43,13.44,158400.0,11.7297,11.7385,11.7123,11.721,158400.0
2010-12-01 15:10:00,13.44,13.46,13.43,13.44,140100.0,11.721,11.7385,11.7123,11.721,140100.0
2010-12-01 15:20:00,13.44,13.45,13.42,13.42,203100.0,11.721,11.7297,11.7036,11.7036,203100.0
2010-12-01 15:30:00,13.41,13.43,13.41,13.41,202000.0,11.6949,11.7123,11.6949,11.6949,202000.0
2010-12-01 15:40:00,13.41,13.42,13.4,13.42,232900.0,11.6949,11.7036,11.6861,11.7036,232900.0
2010-12-01 15:50:00,13.41,13.42,13.39,13.4,542700.0,11.6949,11.7036,11.6774,11.6861,542700.0
2010-12-02 09:30:00,13.4,13.46,13.36,13.39,133800.0,11.6861,11.7385,11.6513,11.6774,133800.0
2010-12-02 09:40:00,13.39,13.49,13.39,13.48,184100.0,11.6774,11.7646,11.6774,11.7559,184100.0
2010-12-02 09:50:00,13.48,13.51,13.46,13.51,163100.0,11.7559,11.7821,11.7385,11.7821,163100.0
2010-12-02 10:00:00,13.52,13.54,13.48,13.5,129200.0,11.7908,11.8082,11.7559,11.7733,129200.0
2010-12-02 10:10:00,13.49,13.5,13.41,13.41,155900.0,11.7646,11.7733,11.6949,11.6949,155900.0
2010-12-02 10:20:00,13.41,13.42,13.33,13.38,329600.0,11.6949,11.7036,11.6251,11.6687,329600.0
2010-12-02 10:30:00,13.38,13.39,13.37,13.37,85300.0,11.6687,11.6774,11.66,11.66,85300.0
2010-12-02 10:40:00,13.37,13.39,13.32,13.33,175200.0,11.66,11.6774,11.6164,11.6251,175200.0
2010-12-02 10:50:00,13.35,13.36,13.32,13.34,143200.0,11.6425,11.6513,11.6164,11.6338,143200.0
2010-12-02 11:00:00,13.34,13.36,13.34,13.35,51600.0,11.6338,11.6513,11.6338,11.6425,51600.0
2010-12-02 11:10:00,13.36,13.39,13.35,13.37,151500.0,11.6513,11.6774,11.6425,11.66,151500.0
2010-12-02 11:20:00,13.36,13.38,13.36,13.37,52700.0,11.6513,11.6687,11.6513,11.66,52700.0
2010-12-02 11:30:00,13.36,13.37,13.36,13.36,40600.0,11.6513,11.66,11.6513,11.6513,40600.0
2010-12-02 11:40:00,13.36,13.37,13.36,13.37,33500.0,11.6513,11.66,11.6513,11.66,33500.0
2010-12-02 11:50:00,13.36,13.38,13.36,13.38,87200.0,11.6513,11.6687,11.6513,11.6687,87200.0
2010-12-02 12:00:00,13.38,13.38,13.35,13.36,113500.0,11.6687,11.6687,11.6425,11.6513,113500.0
2010-12-02 12:10:00,13.35,13.36,13.35,13.35,103400.0,11.6425,11.6513,11.6425,11.6425,103400.0
2010-12-02 12:20:00,13.35,13.36,13.32,13.36,251600.0,11.6425,11.6513,11.6164,11.6513,251600.0
2010-12-02 12:30:00,13.35,13.36,13.35,13.35,63800.0,11.6425,11.6513,11.6425,11.6425,63800.0
2010-12-02 12:40:00,13.36,13.36,13.35,13.35,82400.0,11.6513,11.6513,11.6425,11.6425,82400.0
2010-12-02 12:50:00,13.35,13.36,13.35,13.35,27800.0,11.6425,11.6513,11.6425,11.6425,27800.0
2010-12-02 13:00:00,13.35,13.36,13.33,13.33,125700.0,11.6425,11.6513,11.6251,11.6251,125700.0
2010-12-02 13:10:00,13.33,13.34,13.3,13.31,106100.0,11.6251,11.6338,11.5989,11.6076,106100.0
2010-12-02 13:20:00,13.3,13.31,13.28,13.28,93200.0,11.5989,11.6076,11.5815,11.5815,93200.0
2010-12-02 13:30:00,13.29,13.29,13.28,13.28,63700.0,11.5902,11.5902,11.5815,11.5815,63700.0
2010-12-02 13:40:00,13.29,13.29,13.27,13.27,96200.0,11.5902,11.5902,11.5728,11.5728,96200.0
2010-12-02 13:50:00,13.27,13.3,13.27,13.3,104100.0,11.5728,11.5989,11.5728,11.5989,104100.0
2010-12-02 14:00:00,13.3,13.32,13.26,13.27,330800.0,11.5989,11.6164,11.564,11.5728,330800.0
2010-12-02 14:10:00,13.28,13.28,13.27,13.28,53000.0,11.5815,11.5815,11.5728,11.5815,53000.0
2010-12-02 14:20:00,13.27,13.29,13.27,13.28,98700.0,11.5728,11.5902,11.5728,11.5815,98700.0
2010-12-02 14:30:00,13.28,13.29,13.25,13.25,144000.0,11.5815,11.5902,11.5553,11.5553,144000.0
2010-12-02 14:40:00,13.26,13.26,13.18,13.18,387700.0,11.564,11.564,11.4943,11.4943,387700.0
2010-12-02 14:50:00,13.18,13.2,13.18,13.18,159100.0,11.4943,11.5117,11.4943,11.4943,159100.0
2010-12-02 15:00:00,13.18,13.21,13.16,13.2,234500.0,11.4943,11.5204,11.4768,11.5117,234500.0
2010-12-02 15:10:00,13.2,13.21,13.2,13.2,191200.0,11.5117,11.5204,11.5117,11.5117,191200.0
2010-12-02 15:20:00,13.21,13.23,13.2,13.23,275200.0,11.5204,11.5379,11.5117,11.5379,275200.0
2010-12-02 15:30:00,13.23,13.25,13.23,13.25,392500.0,11.5379,11.5553,11.5379,11.5553,392500.0
2010-12-02 15:40:00,13.25,13.28,13.24,13.28,261500.0,11.5553,11.5815,11.5466,11.5815,261500.0
2010-12-02 15:50:00,13.27,13.28,13.26,13.27,415100.0,11.5728,11.5815,11.564,11.5728,415100.0
2010-12-03 09:30:00,13.19,13.22,13.14,13.2,159800.0,11.503,11.5292,11.4594,11.5117,159800.0
2010-12-03 09:40:00,13.21,13.24,13.19,13.24,94700.0,11.5204,11.5466,11.503,11.5466,94700.0
2010-12-03 09:50:00,13.24,13.24,13.2,13.2,107700.0,11.5466,11.5466,11.5117,11.5117,107700.0
2010-12-03 10:00:00,13.2,13.27,13.17,13.18,460700.0,11.5117,11.5728,11.4856,11.4943,460700.0
2010-12-03 10:10:00,13.18,13.24,13.16,13.24,154300.0,11.4943,11.5466,11.4768,11.5466,154300.0
2010-12-03 10:20:00,13.24,13.25,13.2,13.2,180500.0,11.5466,11.5553,11.5117,11.5117,180500.0
2010-12-03 10:30:00,13.21,13.27,13.19,13.26,184800.0,11.5204,11.5728,11.503,11.564,184800.0
2010-12-03 10:40:00,13.26,13.27,13.22,13.24,138000.0,11.564,11.5728,11.5292,11.5466,138000.0
2010-12-03 10:50:00,13.24,13.26,13.23,13.26,142100.0,11.5466,11.564,11.5379,11.564,142100.0
2010-12-03 11:00:00,13.25,13.26,13.2,13.22,170000.0,11.5553,11.564,11.5117,11.5292,170000.0
2010-12-03 11:10:00,13.22,13.22,13.2,13.22,82700.0,11.5292,11.5292,11.5117,11.5292,82700.0
2010-12-03 11:20:00,13.22,13.22,13.19,13.2,113000.0,11.5292,11.5292,11.503,11.5117,113000.0
2010-12-03 11:30:00,13.2,13.2,13.19,13.2,50600.0,11.5117,11.5117,11.503,11.5117,50600.0
2010-12-03 11:40:00,13.2,13.2,13.19,13.19,33700.0,11.5117,11.5117,11.503,11.503,33700.0
2010-12-03 11:50:00,13.2,13.21,13.17,13.18,185800.0,11.5117,11.5204,11.4856,11.4943,185800.0
2010-12-03 12:00:00,13.17,13.23,13.17,13.22,278000.0,11.4856,11.5379,11.4856,11.5292,278000.0
2010-12-03 12:10:00,13.21,13.22,13.19,13.19,102000.0,11.5204,11.5292,11.503,11.503,102000.0
2010-12-03 12:20:00,13.2,13.2,13.19,13.2,33100.0,11.5117,11.5117,11.503,11.5117,33100.0
2010-12-03 12:30:00,13.2,13.2,13.19,13.19,28200.0,11.5117,11.5117,11.503,11.503,28200.0
2010-12-03 12:40:00,13.2,13.2,13.19,13.2,35700.0,11.5117,11.5117,11.503,11.5117,35700.0
2010-12-03 12:50:00,13.2,13.2,13.19,13.19,40300.0,11.5117,11.5117,11.503,11.503,40300.0
2010-12-03 13:00:00,13.19,13.2,13.19,13.19,60700.0,11.503,11.5117,11.503,11.503,60700.0
2010-12-03 13:10:00,13.19,13.2,13.17,13.18,120700.0,11.503,11.5117,11.4856,11.4943,120700.0
2010-12-03 13:20:00,13.17,13.18,13.15,13.16,109500.0,11.4856,11.4943,11.4681,11.4768,109500.0
2010-12-03 13:30:00,13.16,13.17,13.16,13.17,72400.0,11.4768,11.4856,11.4768,11.4856,72400.0
2010-12-03 13:40:00,13.17,13.17,13.16,13.16,62300.0,11.4856,11.4856,11.4768,11.4768,62300.0
2010-12-03 13:50:00,13.17,13.17,13.16,13.16,44500.0,11.4856,11.4856,11.4768,11.4768,44500.0
2010-12-03 14:00:00,13.17,13.17,13.12,13.13,241700.0,11.4856,11.4856,11.4419,11.4507,241700.0
2010-12-03 14:10:00,13.14,13.15,13.13,13.15,76000.0,11.4594,11.4681,11.4507,11.4681,76000.0
2010-12-03 14:20:00,13.15,13.16,13.14,13.16,44200.0,11.4681,11.4768,11.4594,11.4768,44200.0
2010-12-03 14:30:00,13.15,13.18,13.15,13.18,120200.0,11.4681,11.4943,11.4681,11.4943,120200.0
2010-12-03 14:40:00,13.17,13.2,13.17,13.19,178300.0,11.4856,11.5117,11.4856,11.503,178300.0
2010-12-03 14:50:00,13.19,13.2,13.18,13.19,76500.0,11.503,11.5117,11.4943,11.503,76500.0
2010-12-03 15:00:00,13.19,13.22,13.18,13.18,149300.0,11.503,11.5292,11.4943,11.4943,149300.0
2010-12-03 15:10:00,13.18,13.2,13.18,13.2,73400.0,11.4943,11.5117,11.4943,11.5117,73400.0
2010-12-03 15:20:00,13.19,13.2,13.19,13.2,56100.0,11.503,11.5117,11.503,11.5117,56100.0
2010-12-03 15:30:00,13.2,13.21,13.18,13.18,194600.0,11.5117,11.5204,11.4943,11.4943,194600.0
2010-12-03 15:40:00,13.19,13.23,13.18,13.23,266000.0,11.503,11.5379,11.4943,11.5379,266000.0
2010-12-03 15:50:00,13.22,13.23,13.2,13.21,337800.0,11.5292,11.5379,11.5117,11.5204,337800.0
2010-12-06 09:30:00,13.16,13.2,13.15,13.19,130800.0,11.4768,11.5117,11.4681,11.503,130800.0
2010-12-06 09:40:00,13.18,13.19,13.14,13.16,121800.0,11.4943,11.503,11.4594,11.4768,121800.0
2010-12-06 09:50:00,13.16,13.16,13.14,13.14,71900.0,11.4768,11.4768,11.4594,11.4594,71900.0
2010-12-06 10:00:00,13.14,13.16,13.13,13.15,88700.0,11.4594,11.4768,11.4507,11.4681,88700.0
2010-12-06 10:10:00,13.15,13.16,13.12,13.14,132900.0,11.4681,11.4768,11.4419,11.4594,132900.0
2010-12-06 10:20:00,13.14,13.16,13.13,13.15,96800.0,11.4594,11.4768,11.4507,11.4681,96800.0
2010-12-06 10:30:00,13.16,13.16,13.08,13.08,190500.0,11.4768,11.4768,11.4071,11.4071,190500.0
2010-12-06 10:40:00,13.08,13.08,13.05,13.07,214700.0,11.4071,11.4071,11.3809,11.3983,214700.0
2010-12-06 10:50:00,13.08,13.1,13.06,13.08,138200.0,11.4071,11.4245,11.3896,11.4071,138200.0
2010-12-06 11:00:00,13.08,13.09,13.07,13.08,230600.0,11.4071,11.4158,11.3983,11.4071,230600.0
2010-12-06 11:10:00,13.08,13.08,13.06,13.08,103400.0,11.4071,11.4071,11.3896,11.4071,103400.0
2010-12-06 11:20:00,13.08,13.09,13.03,13.04,221200.0,11.4071,11.4158,11.3635,11.3722,221200.0
2010-12-06 11:30:00,13.04,13.05,12.99,13.0,179700.0,11.3722,11.3809,11.3286,11.3373,179700.0
2010-12-06 11:40:00,12.99,13.06,12.99,13.05,132400.0,11.3286,11.3896,11.3286,11.3809,132400.0
2010-12-06 11:50:00,13.04,13.07,13.04,13.07,121400.0,11.3722,11.3983,11.3722,11.3983,121400.0
2010-12-06 12:00:00,13.07,13.07,13.04,13.04,113300.0,11.3983,11.3983,11.3722,11.3722,113300.0
2010-12-06 12:10:00,13.05,13.07,13.04,13.07,87100.0,11.3809,11.3983,11.3722,11.3983,87100.0
2010-12-06 12:20:00,13.06,13.09,13.06,13.08,98100.0,11.3896,11.4158,11.3896,11.4071,98100.0
2010-12-06 12:30:00,13.09,13.1,13.07,13.08,108700.0,11.4158,11.4245,11.3983,11.4071,108700.0
2010-12-06 12:40:00,13.07,13.08,13.05,13.06,57400.0,11.3983,11.4071,11.3809,11.3896,57400.0
2010-12-06 12:50:00,13.05,13.08,13.05,13.07,141200.0,11.3809,11.4071,11.3809,11.3983,141200.0
2010-12-06 13:00:00,13.08,13.08,13.07,13.07,57100.0,11.4071,11.4071,11.3983,11.3983,57100.0
2010-12-06 13:10:00,13.08,13.08,13.07,13.07,45600.0,11.4071,11.4071,11.3983,11.3983,45600.0
2010-12-06 13:20:00,13.07,13.07,13.04,13.05,316900.0,11.3983,11.3983,11.3722,11.3809,316900.0
2010-12-06 13:30:00,13.04,13.05,13.04,13.05,70000.0,11.3722,11.3809,11.3722,11.3809,70000.0
2010-12-06 13:40:00,13.05,13.07,13.05,13.06,135700.0,11.3809,11.3983,11.3809,11.3896,135700.0
2010-12-06 13:50:00,13.06,13.06,13.05,13.06,53600.0,11.3896,11.3896,11.3809,11.3896,53600.0
2010-12-06 14:00:00,13.05,13.06,13.05,13.06,102700.0,11.3809,11.3896,11.3809,11.3896,102700.0
2010-12-06 14:10:00,13.05,13.06,13.02,13.03,193100.0,11.3809,11.3896,11.3547,11.3635,193100.0
2010-12-06 14:20:00,13.04,13.04,13.01,13.01,93400.0,11.3722,11.3722,11.346,11.346,93400.0
2010-12-06 14:30:00,13.02,13.04,13.01,13.04,124100.0,11.3547,11.3722,11.346,11.3722,124100.0
2010-12-06 14:40:00,13.04,13.04,13.03,13.03,58700.0,11.3722,11.3722,11.3635,11.3635,58700.0
2010-12-06 14:50:00,13.04,13.04,13.02,13.03,109300.0,11.3722,11.3722,11.3547,11.3635,109300.0
2010-12-06 15:00:00,13.03,13.03,13.02,13.03,125200.0,11.3635,11.3635,11.3547,11.3635,125200.0
2010-12-06 15:10:00,13.02,13.03,13.01,13.02,184200.0,11.3547,11.3635,11.346,11.3547,184200.0
2010-12-06 15:20:00,13.02,13.02,13.0,13.0,267400.0,11.3547,11.3547,11.3373,11.3373,267400.0
2010-12-06 15:30:00,13.0,13.02,12.98,13.02,250000.0,11.3373,11.3547,11.3199,11.3547,250000.0
2010-12-06 15:40:00,13.02,13.04,13.01,13.01,254100.0,11.3547,11.3722,11.346,11.346,254100.0
2010-12-06 15:50:00,13.01,13.02,13.0,13.0,380100.0,11.346,11.3547,11.3373,11.3373,380100.0
2010-12-07 09:30:00,13.11,13.2,13.06,13.06,231000.0,11.4372,11.5157,11.3936,11.3936,231000.0
2010-12-07 09:40:00,13.06,13.08,12.98,13.01,233700.0,11.3936,11.411,11.3238,11.35,233700.0
2010-12-07 09:50:00,13.01,13.01,12.96,12.99,214800.0,11.35,11.35,11.3063,11.3325,214800.0
2010-12-07 10:00:00,13.0,13.04,12.97,12.99,298400.0,11.3412,11.3761,11.3151,11.3325,298400.0
2010-12-07 10:10:00,12.99,13.0,12.97,12.99,291600.0,11.3325,11.3412,11.3151,11.3325,291600.0
2010-12-07 10:20:00,12.99,12.99,12.96,12.96,192400.0,11.3325,11.3325,11.3063,11.3063,192400.0
2010-12-07 10:30:00,12.95,12.98,12.95,12.98,238300.0,11.2976,11.3238,11.2976,11.3238,238300.0
2010-12-07 10:40:00,12.97,13.01,12.97,13.01,255500.0,11.3151,11.35,11.3151,11.35,255500.0
2010-12-07 10:50:00,13.01,13.02,12.99,13.0,155500.0,11.35,11.3587,11.3325,11.3412,155500.0
2010-12-07 11:00:00,13.0,13.03,12.99,13.03,207100.0,11.3412,11.3674,11.3325,11.3674,207100.0
2010-12-07 11:10:00,13.03,13.03,12.99,12.99,192400.0,11.3674,11.3674,11.3325,11.3325,192400.0
2010-12-07 11:20:00,12.99,13.0,12.98,12.99,211700.0,11.3325,11.3412,11.3238,11.3325,211700.0
2010-12-07 11:30:00,12.99,13.0,12.98,12.99,69000.0,11.3325,11.3412,11.3238,11.3325,69000.0
2010-12-07 11:40:00,13.0,13.0,12.98,12.98,92700.0,11.3412,11.3412,11.3238,11.3238,92700.0
2010-12-07 11:50:00,12.98,12.99,12.96,12.96,87900.0,11.3238,11.3325,11.3063,11.3063,87900.0
2010-12-07 12:00:00,12.97,13.02,12.96,12.98,184200.0,11.3151,11.3587,11.3063,11.3238,184200.0
2010-12-07 12:10:00,12.98,13.0,12.96,12.97,96000.0,11.3238,11.3412,11.3063,11.3151,96000.0
2010-12-07 12:20:00,12.98,13.0,12.97,13.0,52000.0,11.3238,11.3412,11.3151,11.3412,52000.0
2010-12-07 12:30:00,12.99,13.03,12.99,12.99,125000.0,11.3325,11.3674,11.3325,11.3325,125000.0
2010-12-07 12:40:00,12.99,13.0,12.99,12.99,48200.0,11.3325,11.3412,11.3325,11.3325,48200.0
2010-12-07 12:50:00,13.0,13.0,12.99,12.99,108500.0,11.3412,11.3412,11.3325,11.3325,108500.0
2010-12-07 13:00:00,12.99,13.0,12.98,12.98,146500.0,11.3325,11.3412,11.3238,11.3238,146500.0
2010-12-07 13:10:00,12.99,13.0,12.98,12.99,68500.0,11.3325,11.3412,11.3238,11.3325,68500.0
2010-12-07 13:20:00,12.99,13.0,12.99,12.99,117400.0,11.3325,11.3412,11.3325,11.3325,117400.0
2010-12-07 13:30:00,13.0,13.0,12.99,12.99,37900.0,11.3412,11.3412,11.3325,11.3325,37900.0
2010-12-07 13:40:00,13.0,13.0,12.99,13.0,94300.0,11.3412,11.3412,11.3325,11.3412,94300.0
2010-12-07 13:50:00,13.0,13.0,12.99,12.99,59100.0,11.3412,11.3412,11.3325,11.3325,59100.0
2010-12-07 14:00:00,12.99,13.0,12.99,12.99,88800.0,11.3325,11.3412,11.3325,11.3325,88800.0
2010-12-07 14:10:00,13.0,13.0,12.99,13.0,70800.0,11.3412,11.3412,11.3325,11.3412,70800.0
2010-12-07 14:20:00,13.0,13.0,12.99,12.99,96800.0,11.3412,11.3412,11.3325,11.3325,96800.0
2010-12-07 14:30:00,12.99,13.0,12.99,12.99,107700.0,11.3325,11.3412,11.3325,11.3325,107700.0
2010-12-07 14:40:00,12.99,13.0,12.99,12.99,101700.0,11.3325,11.3412,11.3325,11.3325,101700.0
2010-12-07 14:50:00,12.99,13.0,12.95,12.96,312700.0,11.3325,11.3412,11.2976,11.3063,312700.0
2010-12-07 15:00:00,12.96,12.97,12.95,12.95,185200.0,11.3063,11.3151,11.2976,11.2976,185200.0
2010-12-07 15:10:00,12.95,12.98,12.95,12.95,194300.0,11.2976,11.3238,11.2976,11.2976,194300.0
2010-12-07 15:20:00,12.95,12.96,12.94,12.94,159800.0,11.2976,11.3063,11.2889,11.2889,159800.0
2010-12-07 15:30:00,12.94,12.95,12.9,12.92,495800.0,11.2889,11.2976,11.254,11.2714,495800.0
2010-12-07 15:40:00,12.91,12.96,12.91,12.94,523300.0,11.2627,11.3063,11.2627,11.2889,523300.0
2010-12-07 15:50:00,12.95,12.95,12.93,12.95,668600.0,11.2976,11.2976,11.2802,11.2976,668600.0
2010-12-08 09:30:00,12.96,12.98,12.9,12.96,171800.0,11.3063,11.3238,11.254,11.3063,171800.0
2010-12-08 09:40:00,12.96,12.98,12.85,12.85,139600.0,11.3063,11.3238,11.2104,11.2104,139600.0
2010-12-08 09:50:00,12.86,12.88,12.8,12.81,323000.0,11.2191,11.2365,11.1668,11.1755,323000.0
2010-12-08 10:00:00,12.8,12.81,12.76,12.78,195600.0,11.1668,11.1755,11.1319,11.1493,195600.0
2010-12-08 10:10:00,12.78,12.8,12.7,12.71,213100.0,11.1493,11.1668,11.0795,11.0882,213100.0
2010-12-08 10:20:00,12.71,12.71,12.65,12.66,384700.0,11.0882,11.0882,11.0359,11.0446,384700.0
2010-12-08 10:30:00,12.66,12.68,12.6,12.66,537100.0,11.0446,11.0621,10.9923,11.0446,537100.0
2010-12-08 10:40:00,12.65,12.7,12.62,12.64,206300.0,11.0359,11.0795,11.0097,11.0272,206300.0
2010-12-08 10:50:00,12.64,12.7,12.62,12.7,463300.0,11.0272,11.0795,11.0097,11.0795,463300.0
2010-12-08 11:00:00,12.7,12.76,12.69,12.75,162900.0,11.0795,11.1319,11.0708,11.1231,162900.0
2010-12-08 11:10:00,12.74,12.77,12.73,12.75,182300.0,11.1144,11.1406,11.1057,11.1231,182300.0
2010-12-08 11:20:00,12.76,12.81,12.75,12.77,117800.0,11.1319,11.1755,11.1231,11.1406,117800.0
2010-12-08 11:30:00,12.77,12.77,12.72,12.72,172900.0,11.1406,11.1406,11.097,11.097,172900.0
2010-12-08 11:40:00,12.72,12.73,12.71,12.73,125700.0,11.097,11.1057,11.0882,11.1057,125700.0
2010-12-08 11:50:00,12.72,12.74,12.7,12.74,154500.0,11.097,11.1144,11.0795,11.1144,154500.0
2010-12-08 12:00:00,12.73,12.74,12.73,12.73,58600.0,11.1057,11.1144,11.1057,11.1057,58600.0
2010-12-08 12:10:00,12.73,12.74,12.71,12.72,68300.0,11.1057,11.1144,11.0882,11.097,68300.0
2010-12-08 12:20:00,12.71,12.73,12.71,12.72,66200.0,11.0882,11.1057,11.0882,11.097,66200.0
2010-12-08 12:30:00,12.72,12.72,12.69,12.72,99100.0,11.097,11.097,11.0708,11.097,99100.0
2010-12-08 12:40:00,12.72,12.72,12.7,12.7,119500.0,11.097,11.097,11.0795,11.0795,119500.0
2010-12-08 12:50:00,12.71,12.72,12.7,12.72,51700.0,11.0882,11.097,11.0795,11.097,51700.0
2010-12-08 13:00:00,12.72,12.73,12.69,12.72,214200.0,11.097,11.1057,11.0708,11.097,214200.0
2010-12-08 13:10:00,12.71,12.73,12.68,12.68,121700.0,11.0882,11.1057,11.0621,11.0621,121700.0
2010-12-08 13:20:00,12.68,12.69,12.66,12.69,128300.0,11.0621,11.0708,11.0446,11.0708,128300.0
2010-12-08 13:30:00,12.69,12.69,12.64,12.64,153000.0,11.0708,11.0708,11.0272,11.0272,153000.0
2010-12-08 13:40:00,12.64,12.73,12.64,12.72,174300.0,11.0272,11.1057,11.0272,11.097,174300.0
2010-12-08 13:50:00,12.72,12.75,12.72,12.74,117200.0,11.097,11.1231,11.097,11.1144,117200.0
2010-12-08 14:00:00,12.74,12.74,12.71,12.73,219900.0,11.1144,11.1144,11.0882,11.1057,219900.0
2010-12-08 14:10:00,12.73,12.76,12.72,12.75,250500.0,11.1057,11.1319,11.097,11.1231,250500.0
2010-12-08 14:20:00,12.75,12.75,12.7,12.7,91500.0,11.1231,11.1231,11.0795,11.0795,91500.0
2010-12-08 14:30:00,12.7,12.7,12.68,12.68,72100.0,11.0795,11.0795,11.0621,11.0621,72100.0
2010-12-08 14:40:00,12.69,12.71,12.66,12.66,182500.0,11.0708,11.0882,11.0446,11.0446,182500.0
2010-12-08 14:50:00,12.67,12.72,12.66,12.72,246400.0,11.0533,11.097,11.0446,11.097,246400.0
2010-12-08 15:00:00,12.72,12.76,12.7,12.74,429400.0,11.097,11.1319,11.0795,11.1144,429400.0
2010-12-08 15:10:00,12.75,12.76,12.71,12.71,295700.0,11.1231,11.1319,11.0882,11.0882,295700.0
2010-12-08 15:20:00,12.71,12.75,12.71,12.72,346900.0,11.0882,11.1231,11.0882,11.097,346900.0
2010-12-08 15:30:00,12.72,12.74,12.71,12.74,275500.0,11.097,11.1144,11.0882,11.1144,275500.0
2010-12-08 15:40:00,12.74,12.82,12.73,12.82,678600.0,11.1144,11.1842,11.1057,11.1842,678600.0
2010-12-08 15:50:00,12.82,12.85,12.81,12.82,547700.0,11.1842,11.2104,11.1755,11.1842,547700.0
2010-12-09 09:30:00,12.83,12.9,12.78,12.78,110600.0,11.1929,11.254,11.1493,11.1493,110600.0
2010-12-09 09:40:00,12.77,12.79,12.72,12.72,159900.0,11.1406,11.158,11.097,11.097,159900.0
2010-12-09 09:50:00,12.73,12.8,12.73,12.76,200000.0,11.1057,11.1668,11.1057,11.1319,200000.0
2010-12-09 10:00:00,12.76,12.76,12.73,12.74,112700.0,11.1319,11.1319,11.1057,11.1144,112700.0
2010-12-09 10:10:00,12.74,12.78,12.73,12.77,100000.0,11.1144,11.1493,11.1057,11.1406,100000.0
2010-12-09 10:20:00,12.77,12.81,12.75,12.8,244700.0,11.1406,11.1755,11.1231,11.1668,244700.0
2010-12-09 10:30:00,12.81,12.86,12.79,12.85,155600.0,11.1755,11.2191,11.158,11.2104,155600.0
2010-12-09 10:40:00,12.84,12.85,12.8,12.81,116400.0,11.2017,11.2104,11.1668,11.1755,116400.0
2010-12-09 10:50:00,12.81,12.83,12.79,12.8,119900.0,11.1755,11.1929,11.158,11.1668,119900.0
2010-12-09 11:00:00,12.81,12.85,12.8,12.85,181000.0,11.1755,11.2104,11.1668,11.2104,181000.0
2010-12-09 11:10:00,12.84,12.87,12.83,12.84,126000.0,11.2017,11.2278,11.1929,11.2017,126000.0
2010-12-09 11:20:00,12.83,12.84,12.81,12.82,105100.0,11.1929,11.2017,11.1755,11.1842,105100.0
2010-12-09 11:30:00,12.81,12.83,12.79,12.83,110200.0,11.1755,11.1929,11.158,11.1929,110200.0
2010-12-09 11:40:00,12.82,12.84,12.82,12.84,72400.0,11.1842,11.2017,11.1842,11.2017,72400.0
2010-12-09 11:50:00,12.84,12.84,12.8,12.83,144000.0,11.2017,11.2017,11.1668,11.1929,144000.0
2010-12-09 12:00:00,12.82,12.84,12.82,12.82,139000.0,11.1842,11.2017,11.1842,11.1842,139000.0
2010-12-09 12:10:00,12.82,12.82,12.8,12.82,240900.0,11.1842,11.1842,11.1668,11.1842,240900.0
2010-12-09 12:20:00,12.82,12.84,12.81,12.82,543100.0,11.1842,11.2017,11.1755,11.1842,543100.0
2010-12-09 12:30:00,12.81,12.88,12.81,12.88,87700.0,11.1755,11.2365,11.1755,11.2365,87700.0
2010-12-09 12:40:00,12.88,12.9,12.87,12.9,87100.0,11.2365,11.254,11.2278,11.254,87100.0
2010-12-09 12:50:00,12.9,12.9,12.86,12.86,99100.0,11.254,11.254,11.2191,11.2191,99100.0
2010-12-09 13:00:00,12.87,12.91,12.85,12.91,116200.0,11.2278,11.2627,11.2104,11.2627,116200.0
2010-12-09 13:10:00,12.91,12.93,12.9,12.92,69800.0,11.2627,11.2802,11.254,11.2714,69800.0
2010-12-09 13:20:00,12.91,12.93,12.9,12.92,44700.0,11.2627,11.2802,11.254,11.2714,44700.0
2010-12-09 13:30:00,12.91,12.92,12.9,12.91,48900.0,11.2627,11.2714,11.254,11.2627,48900.0
2010-12-09 13:40:00,12.91,12.93,12.91,12.93,65200.0,11.2627,11.2802,11.2627,11.2802,65200.0
2010-12-09 13:50:00,12.93,12.95,12.92,12.95,62100.0,11.2802,11.2976,11.2714,11.2976,62100.0
2010-12-09 14:00:00,12.94,12.94,12.9,12.91,156100.0,11.2889,11.2889,11.254,11.2627,156100.0
2010-12-09 14:10:00,12.9,12.91,12.89,12.9,117900.0,11.254,11.2627,11.2453,11.254,117900.0
2010-12-09 14:20:00,12.9,12.92,12.89,12.92,126800.0,11.254,11.2714,11.2453,11.2714,126800.0
2010-12-09 14:30:00,12.92,12.92,12.86,12.88,219700.0,11.2714,11.2714,11.2191,11.2365,219700.0
2010-12-09 14:40:00,12.88,12.88,12.84,12.84,316200.0,11.2365,11.2365,11.2017,11.2017,316200.0
2010-12-09 14:50:00,12.84,12.85,12.83,12.84,152000.0,11.2017,11.2104,11.1929,11.2017,152000.0
2010-12-09 15:00:00,12.85,12.85,12.8,12.83,174500.0,11.2104,11.2104,11.1668,11.1929,174500.0
2010-12-09 15:10:00,12.83,12.86,12.82,12.85,165000.0,11.1929,11.2191,11.1842,11.2104,165000.0
2010-12-09 15:20:00,12.86,12.86,12.82,12.84,119600.0,11.2191,11.2191,11.1842,11.2017,119600.0
2010-12-09 15:30:00,12.84,12.85,12.82,12.85,155200.0,11.2017,11.2104,11.1842,11.2104,155200.0
2010-12-09 15:40:00,12.84,12.87,12.84,12.86,171000.0,11.2017,11.2278,11.2017,11.2191,171000.0
2010-12-09 15:50:00,12.86,12.87,12.84,12.86,392200.0,11.2191,11.2278,11.2017,11.2191,392200.0
2010-12-10 09:30:00,12.87,12.91,12.87,12.9,77100.0,11.2278,11.2627,11.2278,11.254,77100.0
2010-12-10 09:40:00,12.9,12.93,12.89,12.92,57200.0,11.254,11.2802,11.2453,11.2714,57200.0
2010-12-10 09:50:00,12.91,12.92,12.85,12.85,103000.0,11.2627,11.2714,11.2104,11.2104,103000.0
2010-12-10 10:00:00,12.86,12.86,12.83,12.84,141700.0,11.2191,11.2191,11.1929,11.2017,141700.0
2010-12-10 10:10:00,12.85,12.85,12.81,12.83,53000.0,11.2104,11.2104,11.1755,11.1929,53000.0
2010-12-10 10:20:00,12.83,12.88,12.83,12.88,62100.0,11.1929,11.2365,11.1929,11.2365,62100.0
2010-12-10 10:30:00,12.87,12.88,12.8,12.81,294500.0,11.2278,11.2365,11.1668,11.1755,294500.0
2010-12-10 10:40:00,12.8,12.85,12.8,12.85,54200.0,11.1668,11.2104,11.1668,11.2104,54200.0
2010-12-10 10:50:00,12.85,12.88,12.84,12.87,40900.0,11.2104,11.2365,11.2017,11.2278,40900.0
2010-12-10 11:00:00,12.87,12.87,12.85,12.87,44900.0,11.2278,11.2278,11.2104,11.2278,44900.0
2010-12-10 11:10:00,12.87,12.87,12.86,12.86,28900.0,11.2278,11.2278,11.2191,11.2191,28900.0
2010-12-10 11:20:00,12.86,12.87,12.81,12.81,66100.0,11.2191,11.2278,11.1755,11.1755,66100.0
2010-12-10 11:30:00,12.81,12.83,12.81,12.81,47000.0,11.1755,11.1929,11.1755,11.1755,47000.0
2010-12-10 11:40:00,12.81,12.83,12.81,12.83,61400.0,11.1755,11.1929,11.1755,11.1929,61400.0
2010-12-10 11:50:00,12.83,12.88,12.82,12.88,43700.0,11.1929,11.2365,11.1842,11.2365,43700.0
2010-12-10 12:00:00,12.88,12.89,12.87,12.89,51200.0,11.2365,11.2453,11.2278,11.2453,51200.0
2010-12-10 12:10:00,12.88,12.89,12.86,12.87,67200.0,11.2365,11.2453,11.2191,11.2278,67200.0
2010-12-10 12:20:00,12.86,12.88,12.86,12.88,50900.0,11.2191,11.2365,11.2191,11.2365,50900.0
2010-12-10 12:30:00,12.88,12.88,12.84,12.85,140600.0,11.2365,11.2365,11.2017,11.2104,140600.0
2010-12-10 12:40:00,12.85,12.89,12.85,12.89,77000.0,11.2104,11.2453,11.2104,11.2453,77000.0
2010-12-10 12:50:00,12.89,12.89,12.86,12.86,30900.0,11.2453,11.2453,11.2191,11.2191,30900.0
2010-12-10 13:00:00,12.86,12.86,12.85,12.85,27900.0,11.2191,11.2191,11.2104,11.2104,27900.0
2010-12-10 13:10:00,12.86,12.87,12.85,12.86,34000.0,11.2191,11.2278,11.2104,11.2191,34000.0
2010-12-10 13:20:00,12.86,12.88,12.86,12.87,70200.0,11.2191,11.2365,11.2191,11.2278,70200.0
2010-12-10 13:30:00,12.86,12.87,12.85,12.85,22300.0,11.2191,11.2278,11.2104,11.2104,22300.0
2010-12-10 13:40:00,12.86,12.88,12.85,12.88,31800.0,11.2191,11.2365,11.2104,11.2365,31800.0
2010-12-10 13:50:00,12.87,12.92,12.87,12.92,70300.0,11.2278,11.2714,11.2278,11.2714,70300.0
2010-12-10 14:00:00,12.91,12.92,12.88,12.88,140300.0,11.2627,11.2714,11.2365,11.2365,140300.0
2010-12-10 14:10:00,12.88,12.91,12.86,12.86,126800.0,11.2365,11.2627,11.2191,11.2191,126800.0
2010-12-10 14:20:00,12.87,12.88,12.86,12.87,27100.0,11.2278,11.2365,11.2191,11.2278,27100.0
2010-12-10 14:30:00,12.88,12.88,12.87,12.88,11100.0,11.2365,11.2365,11.2278,11.2365,11100.0
2010-12-10 14:40:00,12.88,12.88,12.87,12.87,19700.0,11.2365,11.2365,11.2278,11.2278,19700.0
2010-12-10 14:50:00,12.88,12.9,12.87,12.9,41500.0,11.2365,11.254,11.2278,11.254,41500.0
2010-12-10 15:00:00,12.9,12.9,12.87,12.87,70000.0,11.254,11.254,11.2278,11.2278,70000.0
2010-12-10 15:10:00,12.88,12.88,12.87,12.87,27100.0,11.2365,11.2365,11.2278,11.2278,27100.0
2010-12-10 15:20:00,12.87,12.89,12.87,12.88,53200.0,11.2278,11.2453,11.2278,11.2365,53200.0
2010-12-10 15:30:00,12.88,12.91,12.87,12.88,132500.0,11.2365,11.2627,11.2278,11.2365,132500.0
2010-12-10 15:40:00,12.89,12.9,12.87,12.88,113800.0,11.2453,11.254,11.2278,11.2365,113800.0
2010-12-10 15:50:00,12.88,12.92,12.88,12.9,305200.0,11.2365,11.2714,11.2365,11.254,305200.0
2010-12-13 09:30:00,12.95,12.99,12.93,12.98,295700.0,11.2976,11.3325,11.2802,11.3238,295700.0
2010-12-13 09:40:00,12.97,12.98,12.9,12.9,259500.0,11.3151,11.3238,11.254,11.254,259500.0
2010-12-13 09:50:00,12.91,12.91,12.81,12.82,171000.0,11.2627,11.2627,11.1755,11.1842,171000.0
2010-12-13 10:00:00,12.82,12.86,12.81,12.86,127000.0,11.1842,11.2191,11.1755,11.2191,127000.0
2010-12-13 10:10:00,12.85,12.86,12.82,12.82,80200.0,11.2104,11.2191,11.1842,11.1842,80200.0
2010-12-13 10:20:00,12.82,12.83,12.75,12.76,205600.0,11.1842,11.1929,11.1231,11.1319,205600.0
2010-12-13 10:30:00,12.76,12.8,12.74,12.74,413400.0,11.1319,11.1668,11.1144,11.1144,413400.0
2010-12-13 10:40:00,12.74,12.75,12.71,12.73,229800.0,11.1144,11.1231,11.0882,11.1057,229800.0
2010-12-13 10:50:00,12.74,12.8,12.73,12.78,154000.0,11.1144,11.1668,11.1057,11.1493,154000.0
2010-12-13 11:00:00,12.78,12.81,12.77,12.79,116600.0,11.1493,11.1755,11.1406,11.158,116600.0
2010-12-13 11:10:00,12.78,12.82,12.78,12.81,109100.0,11.1493,11.1842,11.1493,11.1755,109100.0
2010-12-13 11:20:00,12.81,12.89,12.8,12.87,425900.0,11.1755,11.2453,11.1668,11.2278,425900.0
2010-12-13 11:30:00,12.86,12.87,12.77,12.77,191200.0,11.2191,11.2278,11.1406,11.1406,191200.0
2010-12-13 11:40:00,12.78,12.79,12.74,12.77,217600.0,11.1493,11.158,11.1144,11.1406,217600.0
2010-12-13 11:50:00,12.78,12.78,12.75,12.75,151200.0,11.1493,11.1493,11.1231,11.1231,151200.0
2010-12-13 12:00:00,12.75,12.79,12.74,12.74,296800.0,11.1231,11.158,11.1144,11.1144,296800.0
2010-12-13 12:10:00,12.74,12.76,12.74,12.76,174500.0,11.1144,11.1319,11.1144,11.1319,174500.0
2010-12-13 12:20:00,12.77,12.78,12.76,12.76,109000.0,11.1406,11.1493,11.1319,11.1319,109000.0
2010-12-13 12:30:00,12.76,12.81,12.76,12.81,93200.0,11.1319,11.1755,11.1319,11.1755,93200.0
2010-12-13 12:40:00,12.81,12.82,12.8,12.82,104600.0,11.1755,11.1842,11.1668,11.1842,104600.0
2010-12-13 12:50:00,12.83,12.83,12.8,12.81,123700.0,11.1929,11.1929,11.1668,11.1755,123700.0
2010-12-13 13:00:00,12.81,12.81,12.8,12.8,47700.0,11.1755,11.1755,11.1668,11.1668,47700.0
2010-12-13 13:10:00,12.81,12.83,12.8,12.83,55500.0,11.1755,11.1929,11.1668,11.1929,55500.0
2010-12-13 13:20:00,12.82,12.87,12.82,12.86,141400.0,11.1842,11.2278,11.1842,11.2191,141400.0
2010-12-13 13:30:00,12.86,12.86,12.85,12.85,75100.0,11.2191,11.2191,11.2104,11.2104,75100.0
2010-12-13 13:40:00,12.85,12.86,12.84,12.85,116700.0,11.2104,11.2191,11.2017,11.2104,116700.0
2010-12-13 13:50:00,12.85,12.89,12.85,12.87,120600.0,11.2104,11.2453,11.2104,11.2278,120600.0
2010-12-13 14:00:00,12.88,12.9,12.87,12.88,276000.0,11.2365,11.254,11.2278,11.2365,276000.0
2010-12-13 14:10:00,12.88,12.88,12.87,12.88,97600.0,11.2365,11.2365,11.2278,11.2365,97600.0
2010-12-13 14:20:00,12.87,12.88,12.86,12.86,146700.0,11.2278,11.2365,11.2191,11.2191,146700.0
2010-12-13 14:30:00,12.87,12.87,12.85,12.87,98700.0,11.2278,11.2278,11.2104,11.2278,98700.0
2010-12-13 14:40:00,12.86,12.9,12.86,12.9,161000.0,11.2191,11.254,11.2191,11.254,161000.0
2010-12-13 14:50:00,12.9,12.9,12.85,12.85,192000.0,11.254,11.254,11.2104,11.2104,192000.0
2010-12-13 15:00:00,12.86,12.86,12.84,12.84,77300.0,11.2191,11.2191,11.2017,11.2017,77300.0
2010-12-13 15:10:00,12.84,12.86,12.84,12.85,152600.0,11.2017,11.2191,11.2017,11.2104,152600.0
2010-12-13 15:20:00,12.86,12.87,12.84,12.84,196100.0,11.2191,11.2278,11.2017,11.2017,196100.0
2010-12-13 15:30:00,12.84,12.85,12.83,12.83,198500.0,11.2017,11.2104,11.1929,11.1929,198500.0
2010-12-13 15:40:00,12.83,12.84,12.8,12.82,432000.0,11.1929,11.2017,11.1668,11.1842,432000.0
2010-12-13 15:50:00,12.83,12.86,12.82,12.84,452600.0,11.1929,11.2191,11.1842,11.2017,452600.0
2010-12-14 09:30:00,12.87,12.98,12.85,12.93,133200.0,11.2278,11.3238,11.2104,11.2802,133200.0
2010-12-14 09:40:00,12.93,12.94,12.91,12.91,102800.0,11.2802,11.2889,11.2627,11.2627,102800.0
2010-12-14 09:50:00,12.91,12.93,12.91,12.91,162400.0,11.2627,11.2802,11.2627,11.2627,162400.0
2010-12-14 10:00:00,12.92,12.92,12.91,12.92,39400.0,11.2714,11.2714,11.2627,11.2714,39400.0
2010-12-14 10:10:00,12.92,12.94,12.91,12.94,371700.0,11.2714,11.2889,11.2627,11.2889,371700.0
2010-12-14 10:20:00,12.93,12.94,12.91,12.91,70500.0,11.2802,11.2889,11.2627,11.2627,70500.0
2010-12-14 10:30:00,12.91,12.92,12.9,12.91,39600.0,11.2627,11.2714,11.254,11.2627,39600.0
2010-12-14 10:40:00,12.91,12.92,12.89,12.91,220300.0,11.2627,11.2714,11.2453,11.2627,220300.0
2010-12-14 10:50:00,12.92,12.93,12.9,12.91,249100.0,11.2714,11.2802,11.254,11.2627,249100.0
2010-12-14 11:00:00,12.9,12.91,12.9,12.9,111100.0,11.254,11.2627,11.254,11.254,111100.0
2010-12-14 11:10:00,12.9,12.94,12.9,12.93,171000.0,11.254,11.2889,11.254,11.2802,171000.0
2010-12-14 11:20:00,12.94,12.94,12.93,12.93,62500.0,11.2889,11.2889,11.2802,11.2802,62500.0
2010-12-14 11:30:00,12.94,12.96,12.93,12.95,187500.0,11.2889,11.3063,11.2802,11.2976,187500.0
2010-12-14 11:40:00,12.95,12.96,12.95,12.95,72300.0,11.2976,11.3063,11.2976,11.2976,72300.0
2010-12-14 11:50:00,12.95,12.96,12.91,12.91,165000.0,11.2976,11.3063,11.2627,11.2627,165000.0
2010-12-14 12:00:00,12.92,12.92,12.9,12.91,98200.0,11.2714,11.2714,11.254,11.2627,98200.0
2010-12-14 12:10:00,12.92,12.93,12.91,12.92,143200.0,11.2714,11.2802,11.2627,11.2714,143200.0
2010-12-14 12:20:00,12.92,12.93,12.92,12.92,14000.0,11.2714,11.2802,11.2714,11.2714,14000.0
2010-12-14 12:30:00,12.93,12.93,12.91,12.92,172600.0,11.2802,11.2802,11.2627,11.2714,172600.0
2010-12-14 12:40:00,12.92,12.95,12.91,12.95,145200.0,11.2714,11.2976,11.2627,11.2976,145200.0
2010-12-14 12:50:00,12.95,12.96,12.94,12.96,19000.0,11.2976,11.3063,11.2889,11.3063,19000.0
2010-12-14 13:00:00,12.95,12.97,12.95,12.96,115100.0,11.2976,11.3151,11.2976,11.3063,115100.0
2010-12-14 13:10:00,12.95,12.95,12.92,12.93,320700.0,11.2976,11.2976,11.2714,11.2802,320700.0
2010-12-14 13:20:00,12.94,12.94,12.92,12.92,19200.0,11.2889,11.2889,11.2714,11.2714,19200.0
2010-12-14 13:30:00,12.92,12.93,12.92,12.93,43900.0,11.2714,11.2802,11.2714,11.2802,43900.0
2010-12-14 13:40:00,12.93,12.96,12.92,12.95,76200.0,11.2802,11.3063,11.2714,11.2976,76200.0
2010-12-14 13:50:00,12.96,12.96,12.95,12.95,17400.0,11.3063,11.3063,11.2976,11.2976,17400.0
2010-12-14 14:00:00,12.95,12.96,12.93,12.94,106400.0,11.2976,11.3063,11.2802,11.2889,106400.0
2010-12-14 14:10:00,12.93,12.95,12.92,12.93,104900.0,11.2802,11.2976,11.2714,11.2802,104900.0
2010-12-14 14:20:00,12.93,12.93,12.91,12.91,160600.0,11.2802,11.2802,11.2627,11.2627,160600.0
2010-12-14 14:30:00,12.91,12.94,12.91,12.93,201500.0,11.2627,11.2889,11.2627,11.2802,201500.0
2010-12-14 14:40:00,12.93,12.93,12.9,12.9,236000.0,11.2802,11.2802,11.254,11.254,236000.0
2010-12-14 14:50:00,12.9,12.93,12.89,12.91,401200.0,11.254,11.2802,11.2453,11.2627,401200.0
2010-12-14 15:00:00,12.9,12.91,12.9,12.91,136200.0,11.254,11.2627,11.254,11.2627,136200.0
2010-12-14 15:10:00,12.9,12.91,12.87,12.87,239700.0,11.254,11.2627,11.2278,11.2278,239700.0
2010-12-14 15:20:00,12.87,12.87,12.83,12.83,156100.0,11.2278,11.2278,11.1929,11.1929,156100.0
2010-12-14 15:30:00,12.83,12.84,12.81,12.81,227600.0,11.1929,11.2017,11.1755,11.1755,227600.0
2010-12-14 15:40:00,12.81,12.85,12.81,12.85,380300.0,11.1755,11.2104,11.1755,11.2104,380300.0
2010-12-14 15:50:00,12.84,12.91,12.84,12.88,608000.0,11.2017,11.2627,11.2017,11.2365,608000.0
2010-12-15 09:30:00,12.85,12.87,12.8,12.82,122200.0,11.2104,11.2278,11.1668,11.1842,122200.0
2010-12-15 09:40:00,12.81,12.81,12.78,12.78,198300.0,11.1755,11.1755,11.1493,11.1493,198300.0
2010-12-15 09:50:00,12.78,12.82,12.75,12.81,236900.0,11.1493,11.1842,11.1231,11.1755,236900.0
2010-12-15 10:00:00,12.8,12.91,12.8,12.89,236500.0,11.1668,11.2627,11.1668,11.2453,236500.0
2010-12-15 10:10:00,12.9,12.91,12.88,12.9,175300.0,11.254,11.2627,11.2365,11.254,175300.0
2010-12-15 10:20:00,12.9,12.91,12.88,12.89,49600.0,11.254,11.2627,11.2365,11.2453,49600.0
2010-12-15 10:30:00,12.89,12.89,12.82,12.85,176600.0,11.2453,11.2453,11.1842,11.2104,176600.0
2010-12-15 10:40:00,12.85,12.87,12.82,12.87,170500.0,11.2104,11.2278,11.1842,11.2278,170500.0
2010-12-15 10:50:00,12.87,12.89,12.85,12.86,89800.0,11.2278,11.2453,11.2104,11.2191,89800.0
2010-12-15 11:00:00,12.86,12.87,12.82,12.82,177900.0,11.2191,11.2278,11.1842,11.1842,177900.0
2010-12-15 11:10:00,12.83,12.83,12.76,12.76,271600.0,11.1929,11.1929,11.1319,11.1319,271600.0
2010-12-15 11:20:00,12.76,12.78,12.73,12.74,501900.0,11.1319,11.1493,11.1057,11.1144,501900.0
2010-12-15 11:30:00,12.74,12.77,12.74,12.75,69400.0,11.1144,11.1406,11.1144,11.1231,69400.0
2010-12-15 11:40:00,12.75,12.77,12.72,12.73,227000.0,11.1231,11.1406,11.097,11.1057,227000.0
2010-12-15 11:50:00,12.72,12.74,12.7,12.7,279300.0,11.097,11.1144,11.0795,11.0795,279300.0
2010-12-15 12:00:00,12.7,12.76,12.68,12.72,313100.0,11.0795,11.1319,11.0621,11.097,313100.0
2010-12-15 12:10:00,12.72,12.74,12.71,12.72,128700.0,11.097,11.1144,11.0882,11.097,128700.0
2010-12-15 12:20:00,12.72,12.75,12.71,12.74,107200.0,11.097,11.1231,11.0882,11.1144,107200.0
2010-12-15 12:30:00,12.74,12.76,12.69,12.71,566300.0,11.1144,11.1319,11.0708,11.0882,566300.0
2010-12-15 12:40:00,12.7,12.71,12.68,12.7,228700.0,11.0795,11.0882,11.0621,11.0795,228700.0
2010-12-15 12:50:00,12.7,12.71,12.67,12.69,124900.0,11.0795,11.0882,11.0533,11.0708,124900.0
2010-12-15 13:00:00,12.69,12.7,12.67,12.67,141400.0,11.0708,11.0795,11.0533,11.0533,141400.0
2010-12-15 13:10:00,12.67,12.68,12.65,12.67,98600.0,11.0533,11.0621,11.0359,11.0533,98600.0
2010-12-15 13:20:00,12.67,12.71,12.66,12.71,319600.0,11.0533,11.0882,11.0446,11.0882,319600.0
2010-12-15 13:30:00,12.7,12.72,12.7,12.71,345500.0,11.0795,11.097,11.0795,11.0882,345500.0
2010-12-15 13:40:00,12.71,12.73,12.69,12.73,194300.0,11.0882,11.1057,11.0708,11.1057,194300.0
2010-12-15 13:50:00,12.72,12.73,12.7,12.71,131400.0,11.097,11.1057,11.0795,11.0882,131400.0
2010-12-15 14:00:00,12.7,12.73,12.69,12.7,282200.0,11.0795,11.1057,11.0708,11.0795,282200.0
2010-12-15 14:10:00,12.7,12.71,12.69,12.7,397800.0,11.0795,11.0882,11.0708,11.0795,397800.0
2010-12-15 14:20:00,12.7,12.71,12.65,12.65,565100.0,11.0795,11.0882,11.0359,11.0359,565100.0
2010-12-15 14:30:00,12.65,12.66,12.62,12.65,96300.0,11.0359,11.0446,11.0097,11.0359,96300.0
2010-12-15 14:40:00,12.65,12.66,12.64,12.64,70500.0,11.0359,11.0446,11.0272,11.0272,70500.0
2010-12-15 14:50:00,12.64,12.66,12.62,12.66,278500.0,11.0272,11.0446,11.0097,11.0446,278500.0
2010-12-15 15:00:00,12.66,12.66,12.65,12.66,155300.0,11.0446,11.0446,11.0359,11.0446,155300.0
2010-12-15 15:10:00,12.66,12.66,12.64,12.65,165500.0,11.0446,11.0446,11.0272,11.0359,165500.0
2010-12-15 15:20:00,12.64,12.71,12.62,12.66,510800.0,11.0272,11.0882,11.0097,11.0446,510800.0
2010-12-15 15:30:00,12.66,12.66,12.62,12.62,156600.0,11.0446,11.0446,11.0097,11.0097,156600.0
2010-12-15 15:40:00,12.63,12.66,12.59,12.59,455600.0,11.0184,11.0446,10.9836,10.9836,455600.0
2010-12-15 15:50:00,12.59,12.61,12.59,12.6,575200.0,10.9836,11.001,10.9836,10.9923,575200.0
2010-12-16 09:30:00,12.6,12.64,12.59,12.61,336800.0,10.9923,11.0272,10.9836,11.001,336800.0
2010-12-16 09:40:00,12.62,12.64,12.5,12.5,342500.0,11.0097,11.0272,10.905,10.905,342500.0
2010-12-16 09:50:00,12.5,12.58,12.42,12.44,629000.0,10.905,10.9748,10.8352,10.8527,629000.0
2010-12-16 10:00:00,12.45,12.48,12.44,12.46,254200.0,10.8614,10.8876,10.8527,10.8701,254200.0
2010-12-16 10:10:00,12.45,12.51,12.45,12.49,158100.0,10.8614,10.9138,10.8614,10.8963,158100.0
2010-12-16 10:20:00,12.49,12.5,12.44,12.44,274100.0,10.8963,10.905,10.8527,10.8527,274100.0
2010-12-16 10:30:00,12.44,12.49,12.4,12.42,289700.0,10.8527,10.8963,10.8178,10.8352,289700.0
2010-12-16 10:40:00,12.42,12.43,12.4,12.41,146900.0,10.8352,10.844,10.8178,10.8265,146900.0
2010-12-16 10:50:00,12.42,12.42,12.33,12.34,382600.0,10.8352,10.8352,10.7567,10.7654,382600.0
2010-12-16 11:00:00,12.33,12.39,12.31,12.39,530400.0,10.7567,10.8091,10.7393,10.8091,530400.0
2010-12-16 11:10:00,12.39,12.47,12.38,12.45,224800.0,10.8091,10.8789,10.8003,10.8614,224800.0
2010-12-16 11:20:00,12.45,12.48,12.41,12.47,449200.0,10.8614,10.8876,10.8265,10.8789,449200.0
2010-12-16 11:30:00,12.47,12.49,12.46,12.48,125300.0,10.8789,10.8963,10.8701,10.8876,125300.0
2010-12-16 11:40:00,12.48,12.48,12.42,12.46,320500.0,10.8876,10.8876,10.8352,10.8701,320500.0
2010-12-16 11:50:00,12.45,12.49,12.43,12.49,278900.0,10.8614,10.8963,10.844,10.8963,278900.0
2010-12-16 12:00:00,12.48,12.52,12.48,12.51,376300.0,10.8876,10.9225,10.8876,10.9138,376300.0
2010-12-16 12:10:00,12.51,12.55,12.49,12.49,200100.0,10.9138,10.9487,10.8963,10.8963,200100.0
2010-12-16 12:20:00,12.5,12.52,12.49,12.51,129700.0,10.905,10.9225,10.8963,10.9138,129700.0
2010-12-16 12:30:00,12.52,12.55,12.51,12.52,234600.0,10.9225,10.9487,10.9138,10.9225,234600.0
2010-12-16 12:40:00,12.52,12.59,12.52,12.58,210600.0,10.9225,10.9836,10.9225,10.9748,210600.0
2010-12-16 12:50:00,12.58,12.6,12.58,12.6,76500.0,10.9748,10.9923,10.9748,10.9923,76500.0
2010-12-16 13:00:00,12.6,12.66,12.6,12.65,168800.0,10.9923,11.0446,10.9923,11.0359,168800.0
2010-12-16 13:10:00,12.65,12.66,12.61,12.61,75200.0,11.0359,11.0446,11.001,11.001,75200.0
2010-12-16 13:20:00,12.61,12.63,12.6,12.63,61100.0,11.001,11.0184,10.9923,11.0184,61100.0
2010-12-16 13:30:00,12.62,12.63,12.59,12.6,166700.0,11.0097,11.0184,10.9836,10.9923,166700.0
2010-12-16 13:40:00,12.6,12.61,12.58,12.6,115100.0,10.9923,11.001,10.9748,10.9923,115100.0
2010-12-16 13:50:00,12.59,12.6,12.58,12.58,60600.0,10.9836,10.9923,10.9748,10.9748,60600.0
2010-12-16 14:00:00,12.58,12.61,12.57,12.6,201400.0,10.9748,11.001,10.9661,10.9923,201400.0
2010-12-16 14:10:00,12.6,12.6,12.59,12.59,51500.0,10.9923,10.9923,10.9836,10.9836,51500.0
2010-12-16 14:20:00,12.59,12.6,12.59,12.6,61300.0,10.9836,10.9923,10.9836,10.9923,61300.0
2010-12-16 14:30:00,12.6,12.6,12.58,12.59,161400.0,10.9923,10.9923,10.9748,10.9836,161400.0
2010-12-16 14:40:00,12.59,12.6,12.57,12.58,175200.0,10.9836,10.9923,10.9661,10.9748,175200.0
2010-12-16 14:50:00,12.58,12.61,12.57,12.61,295500.0,10.9748,11.001,10.9661,11.001,295500.0
2010-12-16 15:00:00,12.61,12.64,12.6,12.64,139700.0,11.001,11.0272,10.9923,11.0272,139700.0
2010-12-16 15:10:00,12.64,12.66,12.63,12.65,104200.0,11.0272,11.0446,11.0184,11.0359,104200.0
2010-12-16 15:20:00,12.65,12.66,12.63,12.63,109800.0,11.0359,11.0446,11.0184,11.0184,109800.0
2010-12-16 15:30:00,12.63,12.66,12.63,12.65,196100.0,11.0184,11.0446,11.0184,11.0359,196100.0
2010-12-16 15:40:00,12.64,12.65,12.64,12.64,112700.0,11.0272,11.0359,11.0272,11.0272,112700.0
2010-12-16 15:50:00,12.64,12.66,12.64,12.66,394600.0,11.0272,11.0446,11.0272,11.0446,394600.0
2010-12-17 09:30:00,12.9,12.91,12.7,12.7,1356100.0,11.254,11.2627,11.0795,11.0795,1356100.0
2010-12-17 09:40:00,12.7,12.82,12.64,12.81,470700.0,11.0795,11.1842,11.0272,11.1755,470700.0
2010-12-17 09:50:00,12.81,12.85,12.79,12.8,221800.0,11.1755,11.2104,11.158,11.1668,221800.0
2010-12-17 10:00:00,12.8,12.8,12.75,12.78,177100.0,11.1668,11.1668,11.1231,11.1493,177100.0
2010-12-17 10:10:00,12.79,12.82,12.76,12.81,143800.0,11.158,11.1842,11.1319,11.1755,143800.0
2010-12-17 10:20:00,12.82,12.87,12.81,12.85,155300.0,11.1842,11.2278,11.1755,11.2104,155300.0
2010-12-17 10:30:00,12.85,12.85,12.8,12.82,141400.0,11.2104,11.2104,11.1668,11.1842,141400.0
2010-12-17 10:40:00,12.82,12.83,12.79,12.82,138900.0,11.1842,11.1929,11.158,11.1842,138900.0
2010-12-17 10:50:00,12.83,12.83,12.79,12.79,81700.0,11.1929,11.1929,11.158,11.158,81700.0
2010-12-17 11:00:00,12.79,12.8,12.74,12.74,72900.0,11.158,11.1668,11.1144,11.1144,72900.0
2010-12-17 11:10:00,12.75,12.78,12.74,12.78,101400.0,11.1231,11.1493,11.1144,11.1493,101400.0
2010-12-17 11:20:00,12.78,12.79,12.77,12.78,48100.0,11.1493,11.158,11.1406,11.1493,48100.0
2010-12-17 11:30:00,12.78,12.82,12.78,12.82,77300.0,11.1493,11.1842,11.1493,11.1842,77300.0
2010-12-17 11:40:00,12.81,12.82,12.81,12.82,66900.0,11.1755,11.1842,11.1755,11.1842,66900.0
2010-12-17 11:50:00,12.82,12.86,12.81,12.85,211200.0,11.1842,11.2191,11.1755,11.2104,211200.0
2010-12-17 12:00:00,12.85,12.86,12.85,12.85,196800.0,11.2104,11.2191,11.2104,11.2104,196800.0
2010-12-17 12:10:00,12.85,12.87,12.85,12.86,198900.0,11.2104,11.2278,11.2104,11.2191,198900.0
2010-12-17 12:20:00,12.86,12.88,12.85,12.85,302400.0,11.2191,11.2365,11.2104,11.2104,302400.0
2010-12-17 12:30:00,12.85,12.87,12.85,12.87,113700.0,11.2104,11.2278,11.2104,11.2278,113700.0
2010-12-17 12:40:00,12.87,12.87,12.86,12.86,50400.0,11.2278,11.2278,11.2191,11.2191,50400.0
2010-12-17 12:50:00,12.86,12.89,12.86,12.89,135200.0,11.2191,11.2453,11.2191,11.2453,135200.0
2010-12-17 13:00:00,12.89,12.9,12.88,12.9,174500.0,11.2453,11.254,11.2365,11.254,174500.0
2010-12-17 13:10:00,12.9,12.95,12.89,12.95,204900.0,11.254,11.2976,11.2453,11.2976,204900.0
2010-12-17 13:20:00,12.95,12.99,12.94,12.98,216000.0,11.2976,11.3325,11.2889,11.3238,216000.0
2010-12-17 13:30:00,12.97,12.98,12.94,12.95,134700.0,11.3151,11.3238,11.2889,11.2976,134700.0
2010-12-17 13:40:00,12.95,12.96,12.94,12.96,87600.0,11.2976,11.3063,11.2889,11.3063,87600.0
2010-12-17 13:50:00,12.95,12.98,12.95,12.98,97900.0,11.2976,11.3238,11.2976,11.3238,97900.0
2010-12-17 14:00:00,12.98,12.99,12.97,12.97,235200.0,11.3238,11.3325,11.3151,11.3151,235200.0
2010-12-17 14:10:00,12.98,12.98,12.95,12.96,124700.0,11.3238,11.3238,11.2976,11.3063,124700.0
2010-12-17 14:20:00,12.97,12.97,12.96,12.96,87700.0,11.3151,11.3151,11.3063,11.3063,87700.0
2010-12-17 14:30:00,12.96,12.97,12.95,12.95,116800.0,11.3063,11.3151,11.2976,11.2976,116800.0
2010-12-17 14:40:00,12.95,12.96,12.93,12.93,249400.0,11.2976,11.3063,11.2802,11.2802,249400.0
2010-12-17 14:50:00,12.93,12.94,12.93,12.94,73400.0,11.2802,11.2889,11.2802,11.2889,73400.0
2010-12-17 15:00:00,12.94,12.94,12.91,12.92,194100.0,11.2889,11.2889,11.2627,11.2714,194100.0
2010-12-17 15:10:00,12.92,12.92,12.88,12.88,126300.0,11.2714,11.2714,11.2365,11.2365,126300.0
2010-12-17 15:20:00,12.88,12.95,12.88,12.95,271500.0,11.2365,11.2976,11.2365,11.2976,271500.0
2010-12-17 15:30:00,12.95,12.95,12.9,12.93,400900.0,11.2976,11.2976,11.254,11.2802,400900.0
2010-12-17 15:40:00,12.94,12.94,12.9,12.91,354200.0,11.2889,11.2889,11.254,11.2627,354200.0
2010-12-17 15:50:00,12.91,12.94,12.9,12.94,635400.0,11.2627,11.2889,11.254,11.2889,635400.0
2010-12-20 09:30:00,12.73,12.87,12.73,12.83,272100.0,11.1057,11.2278,11.1057,11.1929,272100.0
2010-12-20 09:40:00,12.83,12.9,12.83,12.9,92500.0,11.1929,11.254,11.1929,11.254,92500.0
2010-12-20 09:50:00,12.9,12.92,12.89,12.9,135400.0,11.254,11.2714,11.2453,11.254,135400.0
2010-12-20 10:00:00,12.9,12.91,12.86,12.89,220800.0,11.254,11.2627,11.2191,11.2453,220800.0
2010-12-20 10:10:00,12.89,12.91,12.87,12.9,139200.0,11.2453,11.2627,11.2278,11.254,139200.0
2010-12-20 10:20:00,12.9,12.91,12.88,12.9,97400.0,11.254,11.2627,11.2365,11.254,97400.0
2010-12-20 10:30:00,12.9,12.93,12.89,12.92,106800.0,11.254,11.2802,11.2453,11.2714,106800.0
2010-12-20 10:40:00,12.93,12.93,12.87,12.9,274500.0,11.2802,11.2802,11.2278,11.254,274500.0
2010-12-20 10:50:00,12.9,12.9,12.84,12.85,336400.0,11.254,11.254,11.2017,11.2104,336400.0
2010-12-20 11:00:00,12.84,12.84,12.82,12.82,98000.0,11.2017,11.2017,11.1842,11.1842,98000.0
2010-12-20 11:10:00,12.83,12.88,12.82,12.87,91200.0,11.1929,11.2365,11.1842,11.2278,91200.0
2010-12-20 11:20:00,12.87,12.88,12.84,12.88,52900.0,11.2278,11.2365,11.2017,11.2365,52900.0
2010-12-20 11:30:00,12.88,12.9,12.87,12.89,72700.0,11.2365,11.254,11.2278,11.2453,72700.0
2010-12-20 11:40:00,12.88,12.91,12.88,12.9,67400.0,11.2365,11.2627,11.2365,11.254,67400.0
2010-12-20 11:50:00,12.91,12.94,12.9,12.91,150500.0,11.2627,11.2889,11.254,11.2627,150500.0
2010-12-20 12:00:00,12.91,12.92,12.9,12.9,110900.0,11.2627,11.2714,11.254,11.254,110900.0
2010-12-20 12:10:00,12.91,12.92,12.9,12.92,55700.0,11.2627,11.2714,11.254,11.2714,55700.0
2010-12-20 12:20:00,12.92,12.97,12.92,12.94,221700.0,11.2714,11.3151,11.2714,11.2889,221700.0
2010-12-20 12:30:00,12.95,12.96,12.95,12.95,12100.0,11.2976,11.3063,11.2976,11.2976,12100.0
2010-12-20 12:40:00,12.95,12.99,12.95,12.96,95200.0,11.2976,11.3325,11.2976,11.3063,95200.0
2010-12-20 12:50:00,12.96,12.96,12.94,12.96,73500.0,11.3063,11.3063,11.2889,11.3063,73500.0
2010-12-20 13:00:00,12.96,12.97,12.94,12.94,71100.0,11.3063,11.3151,11.2889,11.2889,71100.0
2010-12-20 13:10:00,12.95,12.95,12.94,12.94,33300.0,11.2976,11.2976,11.2889,11.2889,33300.0
2010-12-20 13:20:00,12.95,12.95,12.94,12.94,45300.0,11.2976,11.2976,11.2889,11.2889,45300.0
2010-12-20 13:30:00,12.94,12.95,12.91,12.93,98000.0,11.2889,11.2976,11.2627,11.2802,98000.0
2010-12-20 13:40:00,12.93,12.95,12.93,12.94,50200.0,11.2802,11.2976,11.2802,11.2889,50200.0
2010-12-20 13:50:00,12.94,12.95,12.94,12.95,34500.0,11.2889,11.2976,11.2889,11.2976,34500.0
2010-12-20 14:00:00,12.94,12.99,12.94,12.99,140600.0,11.2889,11.3325,11.2889,11.3325,140600.0
2010-12-20 14:10:00,12.98,12.98,12.96,12.96,62000.0,11.3238,11.3238,11.3063,11.3063,62000.0
2010-12-20 14:20:00,12.97,12.97,12.94,12.94,100100.0,11.3151,11.3151,11.2889,11.2889,100100.0
2010-12-20 14:30:00,12.94,12.98,12.94,12.97,58700.0,11.2889,11.3238,11.2889,11.3151,58700.0
2010-12-20 14:40:00,12.96,12.97,12.96,12.97,54300.0,11.3063,11.3151,11.3063,11.3151,54300.0
2010-12-20 14:50:00,12.96,12.97,12.95,12.97,61000.0,11.3063,11.3151,11.2976,11.3151,61000.0
2010-12-20 15:00:00,12.96,12.97,12.95,12.96,88100.0,11.3063,11.3151,11.2976,11.3063,88100.0
2010-12-20 15:10:00,12.95,12.96,12.95,12.95,66600.0,11.2976,11.3063,11.2976,11.2976,66600.0
2010-12-20 15:20:00,12.95,12.96,12.95,12.95,60700.0,11.2976,11.3063,11.2976,11.2976,60700.0
2010-12-20 15:30:00,12.95,12.96,12.95,12.95,64600.0,11.2976,11.3063,11.2976,11.2976,64600.0
2010-12-20 15:40:00,12.96,12.98,12.94,12.96,464900.0,11.3063,11.3238,11.2889,11.3063,464900.0
2010-12-20 15:50:00,12.95,12.96,12.95,12.95,284600.0,11.2976,11.3063,11.2976,11.2976,284600.0
2010-12-21 09:30:00,12.96,13.01,12.95,12.98,139000.0,11.3063,11.35,11.2976,11.3238,139000.0
2010-12-21 09:40:00,12.98,12.99,12.96,12.97,96000.0,11.3238,11.3325,11.3063,11.3151,96000.0
2010-12-21 09:50:00,12.98,12.99,12.98,12.98,86300.0,11.3238,11.3325,11.3238,11.3238,86300.0
2010-12-21 10:00:00,12.98,13.02,12.98,13.0,152000.0,11.3238,11.3587,11.3238,11.3412,152000.0
2010-12-21 10:10:00,13.01,13.01,13.0,13.0,108900.0,11.35,11.35,11.3412,11.3412,108900.0
2010-12-21 10:20:00,13.0,13.01,13.0,13.01,63300.0,11.3412,11.35,11.3412,11.35,63300.0
2010-12-21 10:30:00,13.01,13.01,13.0,13.01,41600.0,11.35,11.35,11.3412,11.35,41600.0
2010-12-21 10:40:00,13.01,13.01,13.0,13.0,31600.0,11.35,11.35,11.3412,11.3412,31600.0
2010-12-21 10:50:00,13.0,13.05,13.0,13.05,140000.0,11.3412,11.3849,11.3412,11.3849,140000.0
2010-12-21 11:00:00,13.05,13.05,13.03,13.05,101900.0,11.3849,11.3849,11.3674,11.3849,101900.0
2010-12-21 11:10:00,13.05,13.05,13.04,13.05,52400.0,11.3849,11.3849,11.3761,11.3849,52400.0
2010-12-21 11:20:00,13.04,13.05,13.04,13.05,31400.0,11.3761,11.3849,11.3761,11.3849,31400.0
2010-12-21 11:30:00,13.05,13.07,13.04,13.05,156000.0,11.3849,11.4023,11.3761,11.3849,156000.0
2010-12-21 11:40:00,13.05,13.06,13.03,13.03,87900.0,11.3849,11.3936,11.3674,11.3674,87900.0
2010-12-21 11:50:00,13.03,13.04,13.02,13.04,87800.0,11.3674,11.3761,11.3587,11.3761,87800.0
2010-12-21 12:00:00,13.03,13.04,13.02,13.04,111300.0,11.3674,11.3761,11.3587,11.3761,111300.0
2010-12-21 12:10:00,13.04,13.06,13.03,13.03,95900.0,11.3761,11.3936,11.3674,11.3674,95900.0
2010-12-21 12:20:00,13.04,13.05,13.03,13.05,52500.0,11.3761,11.3849,11.3674,11.3849,52500.0
2010-12-21 12:30:00,13.04,13.05,13.04,13.04,40200.0,11.3761,11.3849,11.3761,11.3761,40200.0
2010-12-21 12:40:00,13.04,13.05,13.04,13.05,24600.0,11.3761,11.3849,11.3761,11.3849,24600.0
2010-12-21 12:50:00,13.05,13.07,13.04,13.07,77200.0,11.3849,11.4023,11.3761,11.4023,77200.0
2010-12-21 13:00:00,13.06,13.07,13.04,13.07,93500.0,11.3936,11.4023,11.3761,11.4023,93500.0
2010-12-21 13:10:00,13.07,13.07,13.06,13.07,25700.0,11.4023,11.4023,11.3936,11.4023,25700.0
2010-12-21 13:20:00,13.07,13.07,13.05,13.07,78100.0,11.4023,11.4023,11.3849,11.4023,78100.0
2010-12-21 13:30:00,13.07,13.08,13.06,13.08,57400.0,11.4023,11.411,11.3936,11.411,57400.0
2010-12-21 13:40:00,13.08,13.08,13.07,13.08,34500.0,11.411,11.411,11.4023,11.411,34500.0
2010-12-21 13:50:00,13.07,13.08,13.07,13.07,60600.0,11.4023,11.411,11.4023,11.4023,60600.0
2010-12-21 14:00:00,13.07,13.08,13.07,13.07,44400.0,11.4023,11.411,11.4023,11.4023,44400.0
2010-12-21 14:10:00,13.07,13.08,13.07,13.07,43600.0,11.4023,11.411,11.4023,11.4023,43600.0
2010-12-21 14:20:00,13.08,13.08,13.05,13.06,59600.0,11.411,11.411,11.3849,11.3936,59600.0
2010-12-21 14:30:00,13.07,13.08,13.06,13.08,116200.0,11.4023,11.411,11.3936,11.411,116200.0
2010-12-21 14:40:00,13.08,13.09,13.07,13.09,107100.0,11.411,11.4198,11.4023,11.4198,107100.0
2010-12-21 14:50:00,13.09,13.1,13.08,13.1,78800.0,11.4198,11.4285,11.411,11.4285,78800.0
2010-12-21 15:00:00,13.1,13.1,13.09,13.1,148000.0,11.4285,11.4285,11.4198,11.4285,148000.0
2010-12-21 15:10:00,13.1,13.11,13.09,13.11,75400.0,11.4285,11.4372,11.4198,11.4372,75400.0
2010-12-21 15:20:00,13.1,13.12,13.1,13.11,111100.0,11.4285,11.4459,11.4285,11.4372,111100.0
2010-12-21 15:30:00,13.12,13.14,13.11,13.14,167700.0,11.4459,11.4634,11.4372,11.4634,167700.0
2010-12-21 15:40:00,13.14,13.17,13.13,13.14,452500.0,11.4634,11.4895,11.4546,11.4634,452500.0
2010-12-21 15:50:00,13.14,13.15,13.1,13.1,614200.0,11.4634,11.4721,11.4285,11.4285,614200.0
2010-12-22 09:30:00,13.09,13.14,13.05,13.06,73900.0,11.4198,11.4634,11.3849,11.3936,73900.0
2010-12-22 09:40:00,13.07,13.1,13.06,13.08,47400.0,11.4023,11.4285,11.3936,11.411,47400.0
2010-12-22 09:50:00,13.08,13.09,13.06,13.07,84200.0,11.411,11.4198,11.3936,11.4023,84200.0
2010-12-22 10:00:00,13.07,13.11,13.06,13.09,157800.0,11.4023,11.4372,11.3936,11.4198,157800.0
2010-12-22 10:10:00,13.09,13.12,13.08,13.1,121100.0,11.4198,11.4459,11.411,11.4285,121100.0
2010-12-22 10:20:00,13.1,13.12,13.08,13.09,84000.0,11.4285,11.4459,11.411,11.4198,84000.0
2010-12-22 10:30:00,13.08,13.09,13.07,13.08,41800.0,11.411,11.4198,11.4023,11.411,41800.0
2010-12-22 10:40:00,13.07,13.08,13.04,13.04,112000.0,11.4023,11.411,11.3761,11.3761,112000.0
2010-12-22 10:50:00,13.04,13.05,13.04,13.04,22000.0,11.3761,11.3849,11.3761,11.3761,22000.0
2010-12-22 11:00:00,13.04,13.05,13.04,13.04,42100.0,11.3761,11.3849,11.3761,11.3761,42100.0
2010-12-22 11:10:00,13.04,13.06,13.03,13.03,102800.0,11.3761,11.3936,11.3674,11.3674,102800.0
2010-12-22 11:20:00,13.04,13.06,13.03,13.05,74000.0,11.3761,11.3936,11.3674,11.3849,74000.0
2010-12-22 11:30:00,13.06,13.06,13.05,13.05,18600.0,11.3936,11.3936,11.3849,11.3849,18600.0
2010-12-22 11:40:00,13.05,13.06,13.04,13.05,37800.0,11.3849,11.3936,11.3761,11.3849,37800.0
2010-12-22 11:50:00,13.04,13.06,13.04,13.05,56600.0,11.3761,11.3936,11.3761,11.3849,56600.0
2010-12-22 12:00:00,13.05,13.06,13.02,13.02,51900.0,11.3849,11.3936,11.3587,11.3587,51900.0
2010-12-22 12:10:00,13.02,13.05,13.02,13.04,80200.0,11.3587,11.3849,11.3587,11.3761,80200.0
2010-12-22 12:20:00,13.04,13.07,13.04,13.06,59600.0,11.3761,11.4023,11.3761,11.3936,59600.0
2010-12-22 12:30:00,13.06,13.07,13.04,13.05,62400.0,11.3936,11.4023,11.3761,11.3849,62400.0
2010-12-22 12:40:00,13.04,13.05,13.03,13.03,26200.0,11.3761,11.3849,11.3674,11.3674,26200.0
2010-12-22 12:50:00,13.03,13.06,13.03,13.06,47000.0,11.3674,11.3936,11.3674,11.3936,47000.0
2010-12-22 13:00:00,13.06,13.06,13.03,13.04,25700.0,11.3936,11.3936,11.3674,11.3761,25700.0
2010-12-22 13:10:00,13.03,13.04,13.03,13.03,29800.0,11.3674,11.3761,11.3674,11.3674,29800.0
2010-12-22 13:20:00,13.03,13.04,13.03,13.03,29400.0,11.3674,11.3761,11.3674,11.3674,29400.0
2010-12-22 13:30:00,13.03,13.06,13.03,13.04,66400.0,11.3674,11.3936,11.3674,11.3761,66400.0
2010-12-22 13:40:00,13.04,13.05,13.02,13.02,153600.0,11.3761,11.3849,11.3587,11.3587,153600.0
2010-12-22 13:50:00,13.03,13.07,13.02,13.06,47000.0,11.3674,11.4023,11.3587,11.3936,47000.0
2010-12-22 14:00:00,13.07,13.07,13.05,13.06,38900.0,11.4023,11.4023,11.3849,11.3936,38900.0
2010-12-22 14:10:00,13.05,13.07,13.05,13.06,50500.0,11.3849,11.4023,11.3849,11.3936,50500.0
2010-12-22 14:20:00,13.06,13.07,13.05,13.05,28500.0,11.3936,11.4023,11.3849,11.3849,28500.0
2010-12-22 14:30:00,13.05,13.06,13.04,13.05,97900.0,11.3849,11.3936,11.3761,11.3849,97900.0
2010-12-22 14:40:00,13.05,13.09,13.04,13.08,274300.0,11.3849,11.4198,11.3761,11.411,274300.0
2010-12-22 14:50:00,13.08,13.09,13.08,13.08,10900.0,11.411,11.4198,11.411,11.411,10900.0
2010-12-22 15:00:00,13.08,13.09,13.08,13.08,17700.0,11.411,11.4198,11.411,11.411,17700.0
2010-12-22 15:10:00,13.08,13.09,13.07,13.07,35200.0,11.411,11.4198,11.4023,11.4023,35200.0
2010-12-22 15:20:00,13.07,13.11,13.07,13.1,269500.0,11.4023,11.4372,11.4023,11.4285,269500.0
2010-12-22 15:30:00,13.1,13.11,13.09,13.09,171500.0,11.4285,11.4372,11.4198,11.4198,171500.0
2010-12-22 15:40:00,13.1,13.1,13.07,13.07,64400.0,11.4285,11.4285,11.4023,11.4023,64400.0
2010-12-22 15:50:00,13.07,13.08,13.07,13.08,109600.0,11.4023,11.411,11.4023,11.411,109600.0
2010-12-23 09:30:00,13.07,13.09,13.04,13.05,60200.0,11.4023,11.4198,11.3761,11.3849,60200.0
2010-12-23 09:40:00,13.05,13.1,13.04,13.06,161200.0,11.3849,11.4285,11.3761,11.3936,161200.0
2010-12-23 09:50:00,13.06,13.07,13.03,13.05,62700.0,11.3936,11.4023,11.3674,11.3849,62700.0
2010-12-23 10:00:00,13.05,13.08,13.04,13.06,67400.0,11.3849,11.411,11.3761,11.3936,67400.0
2010-12-23 10:10:00,13.06,13.07,13.04,13.06,174800.0,11.3936,11.4023,11.3761,11.3936,174800.0
2010-12-23 10:20:00,13.05,13.07,13.04,13.07,80500.0,11.3849,11.4023,11.3761,11.4023,80500.0
2010-12-23 10:30:00,13.07,13.07,13.06,13.06,17100.0,11.4023,11.4023,11.3936,11.3936,17100.0
2010-12-23 10:40:00,13.06,13.07,13.06,13.06,18000.0,11.3936,11.4023,11.3936,11.3936,18000.0
2010-12-23 10:50:00,13.06,13.07,13.06,13.06,18500.0,11.3936,11.4023,11.3936,11.3936,18500.0
2010-12-23 11:00:00,13.06,13.06,13.0,13.02,207500.0,11.3936,11.3936,11.3412,11.3587,207500.0
2010-12-23 11:10:00,13.03,13.07,13.02,13.07,96400.0,11.3674,11.4023,11.3587,11.4023,96400.0
2010-12-23 11:20:00,13.07,13.08,13.07,13.07,61700.0,11.4023,11.411,11.4023,11.4023,61700.0
2010-12-23 11:30:00,13.07,13.08,13.04,13.04,42000.0,11.4023,11.411,11.3761,11.3761,42000.0
2010-12-23 11:40:00,13.05,13.05,13.03,13.05,44200.0,11.3849,11.3849,11.3674,11.3849,44200.0
2010-12-23 11:50:00,13.04,13.04,13.02,13.02,43800.0,11.3761,11.3761,11.3587,11.3587,43800.0
2010-12-23 12:00:00,13.03,13.04,13.02,13.03,24600.0,11.3674,11.3761,11.3587,11.3674,24600.0
2010-12-23 12:10:00,13.04,13.04,13.03,13.04,24200.0,11.3761,11.3761,11.3674,11.3761,24200.0
2010-12-23 12:20:00,13.03,13.04,13.02,13.03,40800.0,11.3674,11.3761,11.3587,11.3674,40800.0
2010-12-23 12:30:00,13.03,13.03,13.02,13.03,38500.0,11.3674,11.3674,11.3587,11.3674,38500.0
2010-12-23 12:40:00,13.03,13.03,13.02,13.02,63700.0,11.3674,11.3674,11.3587,11.3587,63700.0
2010-12-23 12:50:00,13.02,13.04,13.02,13.04,55300.0,11.3587,11.3761,11.3587,11.3761,55300.0
2010-12-23 13:00:00,13.04,13.04,13.03,13.04,12300.0,11.3761,11.3761,11.3674,11.3761,12300.0
2010-12-23 13:10:00,13.03,13.04,13.03,13.03,32600.0,11.3674,11.3761,11.3674,11.3674,32600.0
2010-12-23 13:20:00,13.04,13.04,13.02,13.02,33900.0,11.3761,11.3761,11.3587,11.3587,33900.0
2010-12-23 13:30:00,13.03,13.03,13.02,13.02,17200.0,11.3674,11.3674,11.3587,11.3587,17200.0
2010-12-23 13:40:00,13.02,13.03,13.02,13.03,25600.0,11.3587,11.3674,11.3587,11.3674,25600.0
2010-12-23 13:50:00,13.03,13.03,12.98,12.98,104100.0,11.3674,11.3674,11.3238,11.3238,104100.0
2010-12-23 14:00:00,12.98,12.98,12.95,12.95,72600.0,11.3238,11.3238,11.2976,11.2976,72600.0
2010-12-23 14:10:00,12.95,12.96,12.92,12.95,89300.0,11.2976,11.3063,11.2714,11.2976,89300.0
2010-12-23 14:20:00,12.94,12.96,12.94,12.95,23300.0,11.2889,11.3063,11.2889,11.2976,23300.0
2010-12-23 14:30:00,12.95,12.96,12.95,12.95,18800.0,11.2976,11.3063,11.2976,11.2976,18800.0
2010-12-23 14:40:00,12.95,12.96,12.94,12.94,37200.0,11.2976,11.3063,11.2889,11.2889,37200.0
2010-12-23 14:50:00,12.94,12.96,12.93,12.95,125100.0,11.2889,11.3063,11.2802,11.2976,125100.0
2010-12-23 15:00:00,12.95,12.96,12.93,12.95,67900.0,11.2976,11.3063,11.2802,11.2976,67900.0
2010-12-23 15:10:00,12.95,12.95,12.91,12.91,163200.0,11.2976,11.2976,11.2627,11.2627,163200.0
2010-12-23 15:20:00,12.91,12.95,12.91,12.95,95600.0,11.2627,11.2976,11.2627,11.2976,95600.0
2010-12-23 15:30:00,12.95,12.95,12.93,12.94,80600.0,11.2976,11.2976,11.2802,11.2889,80600.0
2010-12-23 15:40:00,12.94,12.94,12.91,12.93,106300.0,11.2889,11.2889,11.2627,11.2802,106300.0
2010-12-23 15:50:00,12.92,12.95,12.91,12.94,225900.0,11.2714,11.2976,11.2627,11.2889,225900.0
2010-12-27 09:30:00,12.92,13.0,12.91,13.0,96900.0,11.2714,11.3412,11.2627,11.3412,96900.0
2010-12-27 09:40:00,13.0,13.02,12.98,13.01,49500.0,11.3412,11.3587,11.3238,11.35,49500.0
2010-12-27 09:50:00,13.01,13.01,12.96,12.96,56300.0,11.35,11.35,11.3063,11.3063,56300.0
2010-12-27 10:00:00,12.96,12.97,12.92,12.92,78500.0,11.3063,11.3151,11.2714,11.2714,78500.0
2010-12-27 10:10:00,12.92,12.96,12.92,12.96,55500.0,11.2714,11.3063,11.2714,11.3063,55500.0
2010-12-27 10:20:00,12.96,12.96,12.94,12.96,49300.0,11.3063,11.3063,11.2889,11.3063,49300.0
2010-12-27 10:30:00,12.95,12.98,12.95,12.97,111600.0,11.2976,11.3238,11.2976,11.3151,111600.0
2010-12-27 10:40:00,12.98,13.0,12.98,12.98,112600.0,11.3238,11.3412,11.3238,11.3238,112600.0
2010-12-27 10:50:00,12.98,12.99,12.98,12.99,27900.0,11.3238,11.3325,11.3238,11.3325,27900.0
2010-12-27 11:00:00,12.98,12.99,12.98,12.99,29800.0,11.3238,11.3325,11.3238,11.3325,29800.0
2010-12-27 11:10:00,12.98,12.99,12.98,12.99,30800.0,11.3238,11.3325,11.3238,11.3325,30800.0
2010-12-27 11:20:00,12.99,13.0,12.98,12.99,81500.0,11.3325,11.3412,11.3238,11.3325,81500.0
2010-12-27 11:30:00,12.99,12.99,12.97,12.97,57200.0,11.3325,11.3325,11.3151,11.3151,57200.0
2010-12-27 11:40:00,12.97,12.98,12.92,12.92,151400.0,11.3151,11.3238,11.2714,11.2714,151400.0
2010-12-27 11:50:00,12.92,12.94,12.92,12.94,36100.0,11.2714,11.2889,11.2714,11.2889,36100.0
2010-12-27 12:00:00,12.94,12.96,12.94,12.96,43100.0,11.2889,11.3063,11.2889,11.3063,43100.0
2010-12-27 12:10:00,12.96,12.96,12.95,12.96,20400.0,11.3063,11.3063,11.2976,11.3063,20400.0
2010-12-27 12:20:00,12.96,12.98,12.95,12.98,43400.0,11.3063,11.3238,11.2976,11.3238,43400.0
2010-12-27 12:30:00,12.98,12.99,12.97,12.98,55500.0,11.3238,11.3325,11.3151,11.3238,55500.0
2010-12-27 12:40:00,12.97,12.98,12.95,12.96,36500.0,11.3151,11.3238,11.2976,11.3063,36500.0
2010-12-27 12:50:00,12.96,12.96,12.95,12.96,24800.0,11.3063,11.3063,11.2976,11.3063,24800.0
2010-12-27 13:00:00,12.95,12.98,12.95,12.96,54600.0,11.2976,11.3238,11.2976,11.3063,54600.0
2010-12-27 13:10:00,12.95,12.97,12.95,12.97,63000.0,11.2976,11.3151,11.2976,11.3151,63000.0
2010-12-27 13:20:00,12.97,12.97,12.95,12.96,29000.0,11.3151,11.3151,11.2976,11.3063,29000.0
2010-12-27 13:30:00,12.96,12.97,12.95,12.97,40000.0,11.3063,11.3151,11.2976,11.3151,40000.0
2010-12-27 13:40:00,12.97,12.99,12.96,12.97,61700.0,11.3151,11.3325,11.3063,11.3151,61700.0
2010-12-27 13:50:00,12.97,12.97,12.95,12.96,57000.0,11.3151,11.3151,11.2976,11.3063,57000.0
2010-12-27 14:00:00,12.95,12.96,12.95,12.96,16200.0,11.2976,11.3063,11.2976,11.3063,16200.0
2010-12-27 14:10:00,12.96,12.96,12.95,12.96,23500.0,11.3063,11.3063,11.2976,11.3063,23500.0
2010-12-27 14:20:00,12.96,12.97,12.95,12.97,43700.0,11.3063,11.3151,11.2976,11.3151,43700.0
2010-12-27 14:30:00,12.97,12.99,12.97,12.98,25500.0,11.3151,11.3325,11.3151,11.3238,25500.0
2010-12-27 14:40:00,12.98,12.99,12.98,12.98,28100.0,11.3238,11.3325,11.3238,11.3238,28100.0
2010-12-27 14:50:00,12.98,13.0,12.98,12.99,36800.0,11.3238,11.3412,11.3238,11.3325,36800.0
2010-12-27 15:00:00,12.99,13.0,12.99,12.99,36200.0,11.3325,11.3412,11.3325,11.3325,36200.0
2010-12-27 15:10:00,13.0,13.0,12.99,13.0,34300.0,11.3412,11.3412,11.3325,11.3412,34300.0
2010-12-27 15:20:00,13.0,13.01,12.99,13.0,106700.0,11.3412,11.35,11.3325,11.3412,106700.0
2010-12-27 15:30:00,13.0,13.01,13.0,13.0,50700.0,11.3412,11.35,11.3412,11.3412,50700.0
2010-12-27 15:40:00,13.01,13.01,12.99,13.0,117100.0,11.35,11.35,11.3325,11.3412,117100.0
2010-12-27 15:50:00,13.0,13.0,12.99,12.99,147400.0,11.3412,11.3412,11.3325,11.3325,147400.0
2010-12-28 09:30:00,12.99,13.01,12.96,12.99,70800.0,11.3325,11.35,11.3063,11.3325,70800.0
2010-12-28 09:40:00,12.99,13.02,12.98,13.02,55300.0,11.3325,11.3587,11.3238,11.3587,55300.0
2010-12-28 09:50:00,13.01,13.02,13.01,13.02,11500.0,11.35,11.3587,11.35,11.3587,11500.0
2010-12-28 10:00:00,13.01,13.01,12.96,12.97,65800.0,11.35,11.35,11.3063,11.3151,65800.0
2010-12-28 10:10:00,12.97,12.97,12.96,12.97,34700.0,11.3151,11.3151,11.3063,11.3151,34700.0
2010-12-28 10:20:00,12.96,12.97,12.96,12.97,11900.0,11.3063,11.3151,11.3063,11.3151,11900.0
2010-12-28 10:30:00,12.97,12.97,12.96,12.97,11900.0,11.3151,11.3151,11.3063,11.3151,11900.0
2010-12-28 10:40:00,12.96,12.97,12.96,12.97,22700.0,11.3063,11.3151,11.3063,11.3151,22700.0
2010-12-28 10:50:00,12.96,12.97,12.96,12.97,24700.0,11.3063,11.3151,11.3063,11.3151,24700.0
2010-12-28 11:00:00,12.97,12.99,12.97,12.99,70800.0,11.3151,11.3325,11.3151,11.3325,70800.0
2010-12-28 11:10:00,12.98,12.99,12.98,12.98,10300.0,11.3238,11.3325,11.3238,11.3238,10300.0
2010-12-28 11:20:00,12.98,12.99,12.98,12.98,52700.0,11.3238,11.3325,11.3238,11.3238,52700.0
2010-12-28 11:30:00,12.98,12.99,12.98,12.99,6900.0,11.3238,11.3325,11.3238,11.3325,6900.0
2010-12-28 11:40:00,12.99,12.99,12.98,12.98,9600.0,11.3325,11.3325,11.3238,11.3238,9600.0
2010-12-28 11:50:00,12.98,12.99,12.98,12.98,21400.0,11.3238,11.3325,11.3238,11.3238,21400.0
2010-12-28 12:00:00,12.98,12.99,12.98,12.98,13500.0,11.3238,11.3325,11.3238,11.3238,13500.0
2010-12-28 12:10:00,12.98,12.99,12.98,12.99,4400.0,11.3238,11.3325,11.3238,11.3325,4400.0
2010-12-28 12:20:00,12.98,13.02,12.98,13.02,126200.0,11.3238,11.3587,11.3238,11.3587,126200.0
2010-12-28 12:30:00,13.01,13.02,13.01,13.01,33700.0,11.35,11.3587,11.35,11.35,33700.0
2010-12-28 12:40:00,13.01,13.02,13.01,13.02,22000.0,11.35,11.3587,11.35,11.3587,22000.0
2010-12-28 12:50:00,13.02,13.02,13.01,13.01,9700.0,11.3587,11.3587,11.35,11.35,9700.0
2010-12-28 13:00:00,13.01,13.02,13.01,13.02,27100.0,11.35,11.3587,11.35,11.3587,27100.0
2010-12-28 13:10:00,13.01,13.02,13.01,13.02,12100.0,11.35,11.3587,11.35,11.3587,12100.0
2010-12-28 13:20:00,13.01,13.02,13.01,13.02,33500.0,11.35,11.3587,11.35,11.3587,33500.0
2010-12-28 13:30:00,13.01,13.02,13.01,13.01,24400.0,11.35,11.3587,11.35,11.35,24400.0
2010-12-28 13:40:00,13.02,13.09,13.01,13.04,467700.0,11.3587,11.4198,11.35,11.3761,467700.0
2010-12-28 13:50:00,13.04,13.05,13.03,13.04,44100.0,11.3761,11.3849,11.3674,11.3761,44100.0
2010-12-28 14:00:00,13.03,13.04,13.03,13.03,22000.0,11.3674,11.3761,11.3674,11.3674,22000.0
2010-12-28 14:10:00,13.03,13.06,13.03,13.05,87800.0,11.3674,11.3936,11.3674,11.3849,87800.0
2010-12-28 14:20:00,13.06,13.06,13.04,13.05,39700.0,11.3936,11.3936,11.3761,11.3849,39700.0
2010-12-28 14:30:00,13.05,13.08,13.04,13.07,107700.0,11.3849,11.411,11.3761,11.4023,107700.0
2010-12-28 14:40:00,13.08,13.08,13.06,13.07,105600.0,11.411,11.411,11.3936,11.4023,105600.0
2010-12-28 14:50:00,13.07,13.08,13.06,13.07,88900.0,11.4023,11.411,11.3936,11.4023,88900.0
2010-12-28 15:00:00,13.08,13.08,13.07,13.07,81800.0,11.411,11.411,11.4023,11.4023,81800.0
2010-12-28 15:10:00,13.08,13.08,13.07,13.07,85200.0,11.411,11.411,11.4023,11.4023,85200.0
2010-12-28 15:20:00,13.08,13.09,13.07,13.09,107900.0,11.411,11.4198,11.4023,11.4198,107900.0
2010-12-28 15:30:00,13.08,13.11,13.08,13.11,255200.0,11.411,11.4372,11.411,11.4372,255200.0
2010-12-28 15:40:00,13.1,13.11,13.08,13.09,196400.0,11.4285,11.4372,11.411,11.4198,196400.0
2010-12-28 15:50:00,13.08,13.09,13.08,13.09,230600.0,11.411,11.4198,11.411,11.4198,230600.0
2010-12-29 09:30:00,13.1,13.1,13.02,13.09,65200.0,11.4285,11.4285,11.3587,11.4198,65200.0
2010-12-29 09:40:00,13.09,13.13,13.09,13.13,52100.0,11.4198,11.4546,11.4198,11.4546,52100.0
2010-12-29 09:50:00,13.12,13.13,13.09,13.13,33100.0,11.4459,11.4546,11.4198,11.4546,33100.0
2010-12-29 10:00:00,13.13,13.13,13.1,13.11,68300.0,11.4546,11.4546,11.4285,11.4372,68300.0
2010-12-29 10:10:00,13.1,13.13,13.1,13.13,42500.0,11.4285,11.4546,11.4285,11.4546,42500.0
2010-12-29 10:20:00,13.13,13.15,13.13,13.15,60800.0,11.4546,11.4721,11.4546,11.4721,60800.0
2010-12-29 10:30:00,13.15,13.18,13.12,13.12,76500.0,11.4721,11.4983,11.4459,11.4459,76500.0
2010-12-29 10:40:00,13.12,13.19,13.11,13.17,160300.0,11.4459,11.507,11.4372,11.4895,160300.0
2010-12-29 10:50:00,13.16,13.17,13.16,13.16,35100.0,11.4808,11.4895,11.4808,11.4808,35100.0
2010-12-29 11:00:00,13.16,13.17,13.15,13.15,23700.0,11.4808,11.4895,11.4721,11.4721,23700.0
2010-12-29 11:10:00,13.16,13.16,13.14,13.15,27300.0,11.4808,11.4808,11.4634,11.4721,27300.0
2010-12-29 11:20:00,13.14,13.15,13.14,13.15,11600.0,11.4634,11.4721,11.4634,11.4721,11600.0
2010-12-29 11:30:00,13.15,13.17,13.14,13.17,62700.0,11.4721,11.4895,11.4634,11.4895,62700.0
2010-12-29 11:40:00,13.16,13.17,13.16,13.17,8600.0,11.4808,11.4895,11.4808,11.4895,8600.0
2010-12-29 11:50:00,13.16,13.17,13.16,13.17,8700.0,11.4808,11.4895,11.4808,11.4895,8700.0
2010-12-29 12:00:00,13.17,13.17,13.16,13.16,19400.0,11.4895,11.4895,11.4808,11.4808,19400.0
2010-12-29 12:10:00,13.16,13.17,13.14,13.15,123800.0,11.4808,11.4895,11.4634,11.4721,123800.0
2010-12-29 12:20:00,13.15,13.16,13.15,13.16,11800.0,11.4721,11.4808,11.4721,11.4808,11800.0
2010-12-29 12:30:00,13.15,13.16,13.15,13.15,34800.0,11.4721,11.4808,11.4721,11.4721,34800.0
2010-12-29 12:40:00,13.15,13.16,13.14,13.16,74100.0,11.4721,11.4808,11.4634,11.4808,74100.0
2010-12-29 12:50:00,13.16,13.18,13.15,13.17,78100.0,11.4808,11.4983,11.4721,11.4895,78100.0
2010-12-29 13:00:00,13.17,13.17,13.15,13.15,20700.0,11.4895,11.4895,11.4721,11.4721,20700.0
2010-12-29 13:10:00,13.15,13.16,13.15,13.15,18300.0,11.4721,11.4808,11.4721,11.4721,18300.0
2010-12-29 13:20:00,13.15,13.16,13.15,13.15,14800.0,11.4721,11.4808,11.4721,11.4721,14800.0
2010-12-29 13:30:00,13.15,13.16,13.12,13.12,39100.0,11.4721,11.4808,11.4459,11.4459,39100.0
2010-12-29 13:40:00,13.12,13.13,13.12,13.13,35000.0,11.4459,11.4546,11.4459,11.4546,35000.0
2010-12-29 13:50:00,13.12,13.13,13.12,13.13,38100.0,11.4459,11.4546,11.4459,11.4546,38100.0
2010-12-29 14:00:00,13.12,13.13,13.11,13.11,26400.0,11.4459,11.4546,11.4372,11.4372,26400.0
2010-12-29 14:10:00,13.12,13.12,13.11,13.11,24800.0,11.4459,11.4459,11.4372,11.4372,24800.0
2010-12-29 14:20:00,13.11,13.12,13.11,13.11,16800.0,11.4372,11.4459,11.4372,11.4372,16800.0
2010-12-29 14:30:00,13.12,13.12,13.1,13.1,44200.0,11.4459,11.4459,11.4285,11.4285,44200.0
2010-12-29 14:40:00,13.1,13.11,13.1,13.1,20100.0,11.4285,11.4372,11.4285,11.4285,20100.0
2010-12-29 14:50:00,13.1,13.11,13.09,13.1,32700.0,11.4285,11.4372,11.4198,11.4285,32700.0
2010-12-29 15:00:00,13.1,13.1,13.09,13.1,40700.0,11.4285,11.4285,11.4198,11.4285,40700.0
2010-12-29 15:10:00,13.09,13.1,13.08,13.08,41300.0,11.4198,11.4285,11.411,11.411,41300.0
2010-12-29 15:20:00,13.09,13.09,13.06,13.06,113500.0,11.4198,11.4198,11.3936,11.3936,113500.0
2010-12-29 15:30:00,13.07,13.1,13.06,13.1,120500.0,11.4023,11.4285,11.3936,11.4285,120500.0
2010-12-29 15:40:00,13.09,13.1,13.09,13.1,95900.0,11.4198,11.4285,11.4198,11.4285,95900.0
2010-12-29 15:50:00,13.1,13.1,13.05,13.07,271900.0,11.4285,11.4285,11.3849,11.4023,271900.0
2010-12-30 09:30:00,13.04,13.13,13.03,13.09,121500.0,11.3761,11.4546,11.3674,11.4198,121500.0
2010-12-30 09:40:00,13.09,13.12,13.08,13.11,37800.0,11.4198,11.4459,11.411,11.4372,37800.0
2010-12-30 09:50:00,13.11,13.11,13.1,13.1,34500.0,11.4372,11.4372,11.4285,11.4285,34500.0
2010-12-30 10:00:00,13.1,13.11,13.06,13.07,62000.0,11.4285,11.4372,11.3936,11.4023,62000.0
2010-12-30 10:10:00,13.07,13.07,13.03,13.06,36500.0,11.4023,11.4023,11.3674,11.3936,36500.0
2010-12-30 10:20:00,13.05,13.07,13.04,13.07,29100.0,11.3849,11.4023,11.3761,11.4023,29100.0
2010-12-30 10:30:00,13.06,13.06,13.05,13.06,34200.0,11.3936,11.3936,11.3849,11.3936,34200.0
2010-12-30 10:40:00,13.05,13.07,13.05,13.05,31900.0,11.3849,11.4023,11.3849,11.3849,31900.0
2010-12-30 10:50:00,13.05,13.05,13.02,13.02,41600.0,11.3849,11.3849,11.3587,11.3587,41600.0
2010-12-30 11:00:00,13.02,13.03,13.02,13.02,12500.0,11.3587,11.3674,11.3587,11.3587,12500.0
2010-12-30 11:10:00,13.03,13.03,13.01,13.02,64100.0,11.3674,11.3674,11.35,11.3587,64100.0
2010-12-30 11:20:00,13.01,13.03,13.01,13.02,25300.0,11.35,11.3674,11.35,11.3587,25300.0
2010-12-30 11:30:00,13.03,13.03,13.02,13.03,7900.0,11.3674,11.3674,11.3587,11.3674,7900.0
2010-12-30 11:40:00,13.03,13.04,13.02,13.02,14900.0,11.3674,11.3761,11.3587,11.3587,14900.0
2010-12-30 11:50:00,13.03,13.03,13.0,13.0,44300.0,11.3674,11.3674,11.3412,11.3412,44300.0
2010-12-30 12:00:00,13.01,13.01,13.0,13.0,21600.0,11.35,11.35,11.3412,11.3412,21600.0
2010-12-30 12:10:00,13.01,13.01,13.0,13.01,15100.0,11.35,11.35,11.3412,11.35,15100.0
2010-12-30 12:20:00,13.0,13.01,13.0,13.01,7100.0,11.3412,11.35,11.3412,11.35,7100.0
2010-12-30 12:30:00,13.01,13.01,13.0,13.01,9300.0,11.35,11.35,11.3412,11.35,9300.0
2010-12-30 12:40:00,13.01,13.01,13.0,13.0,20400.0,11.35,11.35,11.3412,11.3412,20400.0
2010-12-30 12:50:00,13.01,13.01,13.0,13.0,17800.0,11.35,11.35,11.3412,11.3412,17800.0
2010-12-30 13:00:00,13.01,13.01,12.96,12.98,132800.0,11.35,11.35,11.3063,11.3238,132800.0
2010-12-30 13:10:00,12.98,12.99,12.98,12.99,35800.0,11.3238,11.3325,11.3238,11.3325,35800.0
2010-12-30 13:20:00,12.98,12.99,12.98,12.98,14400.0,11.3238,11.3325,11.3238,11.3238,14400.0
2010-12-30 13:30:00,12.98,12.99,12.98,12.98,17900.0,11.3238,11.3325,11.3238,11.3238,17900.0
2010-12-30 13:40:00,12.98,13.0,12.98,13.0,19900.0,11.3238,11.3412,11.3238,11.3412,19900.0
2010-12-30 13:50:00,13.0,13.01,12.99,13.01,59900.0,11.3412,11.35,11.3325,11.35,59900.0
2010-12-30 14:00:00,13.01,13.01,13.0,13.0,16400.0,11.35,11.35,11.3412,11.3412,16400.0
2010-12-30 14:10:00,13.0,13.01,13.0,13.0,19600.0,11.3412,11.35,11.3412,11.3412,19600.0
2010-12-30 14:20:00,13.0,13.01,13.0,13.0,24900.0,11.3412,11.35,11.3412,11.3412,24900.0
2010-12-30 14:30:00,13.0,13.01,13.0,13.0,28000.0,11.3412,11.35,11.3412,11.3412,28000.0
2010-12-30 14:40:00,13.0,13.01,12.98,12.98,66700.0,11.3412,11.35,11.3238,11.3238,66700.0
2010-12-30 14:50:00,12.99,12.99,12.98,12.98,29100.0,11.3325,11.3325,11.3238,11.3238,29100.0
2010-12-30 15:00:00,12.99,12.99,12.98,12.99,32800.0,11.3325,11.3325,11.3238,11.3325,32800.0
2010-12-30 15:10:00,12.98,12.99,12.98,12.98,29300.0,11.3238,11.3325,11.3238,11.3238,29300.0
2010-12-30 15:20:00,12.98,13.02,12.98,13.01,97000.0,11.3238,11.3587,11.3238,11.35,97000.0
2010-12-30 15:30:00,13.01,13.01,12.99,12.99,108800.0,11.35,11.35,11.3325,11.3325,108800.0
2010-12-30 15:40:00,12.99,13.0,12.98,12.99,108000.0,11.3325,11.3412,11.3238,11.3325,108000.0
2010-12-30 15:50:00,12.98,12.99,12.98,12.98,168400.0,11.3238,11.3325,11.3238,11.3238,168400.0
2010-12-31 09:30:00,12.95,13.0,12.91,12.97,38700.0,11.2976,11.3412,11.2627,11.3151,38700.0
2010-12-31 09:40:00,12.97,12.99,12.95,12.98,27800.0,11.3151,11.3325,11.2976,11.3238,27800.0
2010-12-31 09:50:00,12.99,13.0,12.98,12.99,34900.0,11.3325,11.3412,11.3238,11.3325,34900.0
2010-12-31 10:00:00,12.99,12.99,12.96,12.98,55700.0,11.3325,11.3325,11.3063,11.3238,55700.0
2010-12-31 10:10:00,12.98,12.99,12.98,12.98,21000.0,11.3238,11.3325,11.3238,11.3238,21000.0
2010-12-31 10:20:00,12.99,12.99,12.98,12.98,35100.0,11.3325,11.3325,11.3238,11.3238,35100.0
2010-12-31 10:30:00,12.99,12.99,12.94,12.94,78100.0,11.3325,11.3325,11.2889,11.2889,78100.0
2010-12-31 10:40:00,12.95,12.95,12.92,12.94,137600.0,11.2976,11.2976,11.2714,11.2889,137600.0
2010-12-31 10:50:00,12.94,12.96,12.93,12.94,73200.0,11.2889,11.3063,11.2802,11.2889,73200.0
2010-12-31 11:00:00,12.94,12.96,12.93,12.94,104900.0,11.2889,11.3063,11.2802,11.2889,104900.0
2010-12-31 11:10:00,12.94,12.97,12.93,12.97,73700.0,11.2889,11.3151,11.2802,11.3151,73700.0
2010-12-31 11:20:00,12.96,12.97,12.96,12.97,13800.0,11.3063,11.3151,11.3063,11.3151,13800.0
2010-12-31 11:30:00,12.97,12.97,12.95,12.95,45700.0,11.3151,11.3151,11.2976,11.2976,45700.0
2010-12-31 11:40:00,12.95,12.95,12.93,12.95,92400.0,11.2976,11.2976,11.2802,11.2976,92400.0
2010-12-31 11:50:00,12.95,12.95,12.94,12.94,16700.0,11.2976,11.2976,11.2889,11.2889,16700.0
2010-12-31 12:00:00,12.94,12.95,12.92,12.94,54200.0,11.2889,11.2976,11.2714,11.2889,54200.0
2010-12-31 12:10:00,12.95,12.95,12.93,12.94,35100.0,11.2976,11.2976,11.2802,11.2889,35100.0
2010-12-31 12:20:00,12.93,12.94,12.93,12.94,20900.0,11.2802,11.2889,11.2802,11.2889,20900.0
2010-12-31 12:30:00,12.94,12.94,12.93,12.93,7000.0,11.2889,11.2889,11.2802,11.2802,7000.0
2010-12-31 12:40:00,12.93,12.94,12.92,12.93,58700.0,11.2802,11.2889,11.2714,11.2802,58700.0
2010-12-31 12:50:00,12.92,12.93,12.87,12.88,145200.0,11.2714,11.2802,11.2278,11.2365,145200.0
2010-12-31 13:00:00,12.88,12.9,12.87,12.89,95600.0,11.2365,11.254,11.2278,11.2453,95600.0
2010-12-31 13:10:00,12.89,12.9,12.89,12.9,74000.0,11.2453,11.254,11.2453,11.254,74000.0
2010-12-31 13:20:00,12.9,12.9,12.85,12.86,168900.0,11.254,11.254,11.2104,11.2191,168900.0
2010-12-31 13:30:00,12.86,12.86,12.85,12.86,17300.0,11.2191,11.2191,11.2104,11.2191,17300.0
2010-12-31 13:40:00,12.86,12.86,12.85,12.86,38400.0,11.2191,11.2191,11.2104,11.2191,38400.0
2010-12-31 13:50:00,12.86,12.86,12.83,12.83,84800.0,11.2191,11.2191,11.1929,11.1929,84800.0
2010-12-31 14:00:00,12.84,12.84,12.83,12.84,52900.0,11.2017,11.2017,11.1929,11.2017,52900.0
2010-12-31 14:10:00,12.84,12.84,12.83,12.84,8800.0,11.2017,11.2017,11.1929,11.2017,8800.0
2010-12-31 14:20:00,12.84,12.86,12.83,12.86,51200.0,11.2017,11.2191,11.1929,11.2191,51200.0
2010-12-31 14:30:00,12.86,12.9,12.85,12.9,54400.0,11.2191,11.254,11.2104,11.254,54400.0
2010-12-31 14:40:00,12.9,12.92,12.9,12.91,68300.0,11.254,11.2714,11.254,11.2627,68300.0
2010-12-31 14:50:00,12.91,12.91,12.88,12.89,53300.0,11.2627,11.2627,11.2365,11.2453,53300.0
2010-12-31 15:00:00,12.89,12.93,12.88,12.91,82800.0,11.2453,11.2802,11.2365,11.2627,82800.0
2010-12-31 15:10:00,12.92,12.94,12.89,12.93,199100.0,11.2714,11.2889,11.2453,11.2802,199100.0
2010-12-31 15:20:00,12.92,12.96,12.92,12.96,57900.0,11.2714,11.3063,11.2714,11.3063,57900.0
2010-12-31 15:30:00,12.95,12.98,12.95,12.98,51300.0,11.2976,11.3238,11.2976,11.3238,51300.0
2010-12-31 15:40:00,12.98,12.98,12.95,12.96,92000.0,11.3238,11.3238,11.2976,11.3063,92000.0
2010-12-31 15:50:00,12.96,12.98,12.95,12.97,326800.0,11.3063,11.3238,11.2976,11.3151,326800.0
2011-01-03 09:30:00,13.03,13.08,13.03,13.05,130500.0,11.3674,11.411,11.3674,11.3849,130500.0
2011-01-03 09:40:00,13.04,13.1,13.02,13.1,133600.0,11.3761,11.4285,11.3587,11.4285,133600.0
2011-01-03 09:50:00,13.1,13.13,13.1,13.11,100200.0,11.4285,11.4546,11.4285,11.4372,100200.0
2011-01-03 10:00:00,13.1,13.1,13.08,13.1,67900.0,11.4285,11.4285,11.411,11.4285,67900.0
2011-01-03 10:10:00,13.1,13.13,13.09,13.13,93100.0,11.4285,11.4546,11.4198,11.4546,93100.0
2011-01-03 10:20:00,13.13,13.15,13.12,13.14,121600.0,11.4546,11.4721,11.4459,11.4634,121600.0
2011-01-03 10:30:00,13.14,13.15,13.12,13.13,138000.0,11.4634,11.4721,11.4459,11.4546,138000.0
2011-01-03 10:40:00,13.14,13.14,13.13,13.13,47300.0,11.4634,11.4634,11.4546,11.4546,47300.0
2011-01-03 10:50:00,13.14,13.15,13.12,13.12,216100.0,11.4634,11.4721,11.4459,11.4459,216100.0
2011-01-03 11:00:00,13.12,13.13,13.12,13.13,58900.0,11.4459,11.4546,11.4459,11.4546,58900.0
2011-01-03 11:10:00,13.13,13.14,13.09,13.11,125100.0,11.4546,11.4634,11.4198,11.4372,125100.0
2011-01-03 11:20:00,13.11,13.15,13.11,13.14,49100.0,11.4372,11.4721,11.4372,11.4634,49100.0
2011-01-03 11:30:00,13.15,13.18,13.14,13.17,77400.0,11.4721,11.4983,11.4634,11.4895,77400.0
2011-01-03 11:40:00,13.18,13.2,13.17,13.19,51200.0,11.4983,11.5157,11.4895,11.507,51200.0
2011-01-03 11:50:00,13.19,13.2,13.19,13.19,22800.0,11.507,11.5157,11.507,11.507,22800.0
2011-01-03 12:00:00,13.19,13.23,13.19,13.19,160400.0,11.507,11.5419,11.507,11.507,160400.0
2011-01-03 12:10:00,13.19,13.2,13.19,13.2,40000.0,11.507,11.5157,11.507,11.5157,40000.0
2011-01-03 12:20:00,13.19,13.2,13.19,13.2,71000.0,11.507,11.5157,11.507,11.5157,71000.0
2011-01-03 12:30:00,13.2,13.2,13.19,13.2,53900.0,11.5157,11.5157,11.507,11.5157,53900.0
2011-01-03 12:40:00,13.2,13.2,13.19,13.2,54400.0,11.5157,11.5157,11.507,11.5157,54400.0
2011-01-03 12:50:00,13.2,13.2,13.19,13.2,45100.0,11.5157,11.5157,11.507,11.5157,45100.0
2011-01-03 13:00:00,13.2,13.25,13.2,13.22,199000.0,11.5157,11.5593,11.5157,11.5332,199000.0
2011-01-03 13:10:00,13.22,13.23,13.21,13.23,47700.0,11.5332,11.5419,11.5244,11.5419,47700.0
2011-01-03 13:20:00,13.22,13.24,13.21,13.22,78800.0,11.5332,11.5506,11.5244,11.5332,78800.0
2011-01-03 13:30:00,13.22,13.24,13.21,13.23,43100.0,11.5332,11.5506,11.5244,11.5419,43100.0
2011-01-03 13:40:00,13.24,13.24,13.22,13.22,68500.0,11.5506,11.5506,11.5332,11.5332,68500.0
2011-01-03 13:50:00,13.23,13.23,13.22,13.23,62500.0,11.5419,11.5419,11.5332,11.5419,62500.0
2011-01-03 14:00:00,13.23,13.24,13.22,13.24,135800.0,11.5419,11.5506,11.5332,11.5506,135800.0
2011-01-03 14:10:00,13.24,13.24,13.23,13.23,46800.0,11.5506,11.5506,11.5419,11.5419,46800.0
2011-01-03 14:20:00,13.23,13.24,13.23,13.24,120500.0,11.5419,11.5506,11.5419,11.5506,120500.0
2011-01-03 14:30:00,13.23,13.24,13.23,13.24,64400.0,11.5419,11.5506,11.5419,11.5506,64400.0
2011-01-03 14:40:00,13.23,13.25,13.23,13.24,141600.0,11.5419,11.5593,11.5419,11.5506,141600.0
2011-01-03 14:50:00,13.25,13.27,13.24,13.26,301000.0,11.5593,11.5768,11.5506,11.5681,301000.0
2011-01-03 15:00:00,13.25,13.26,13.25,13.26,87700.0,11.5593,11.5681,11.5593,11.5681,87700.0
2011-01-03 15:10:00,13.26,13.29,13.22,13.24,345700.0,11.5681,11.5942,11.5332,11.5506,345700.0
2011-01-03 15:20:00,13.23,13.24,13.21,13.21,91800.0,11.5419,11.5506,11.5244,11.5244,91800.0
2011-01-03 15:30:00,13.21,13.24,13.21,13.21,186200.0,11.5244,11.5506,11.5244,11.5244,186200.0
2011-01-03 15:40:00,13.21,13.24,13.21,13.24,161700.0,11.5244,11.5506,11.5244,11.5506,161700.0
2011-01-03 15:50:00,13.24,13.25,13.23,13.23,347100.0,11.5506,11.5593,11.5419,11.5419,347100.0
2011-01-04 09:30:00,13.2,13.28,13.17,13.24,126000.0,11.5157,11.5855,11.4895,11.5506,126000.0
2011-01-04 09:40:00,13.25,13.28,13.24,13.26,162800.0,11.5593,11.5855,11.5506,11.5681,162800.0
2011-01-04 09:50:00,13.25,13.26,13.18,13.18,88200.0,11.5593,11.5681,11.4983,11.4983,88200.0
2011-01-04 10:00:00,13.17,13.2,13.17,13.2,63900.0,11.4895,11.5157,11.4895,11.5157,63900.0
2011-01-04 10:10:00,13.2,13.2,13.19,13.2,79600.0,11.5157,11.5157,11.507,11.5157,79600.0
2011-01-04 10:20:00,13.2,13.21,13.19,13.21,104100.0,11.5157,11.5244,11.507,11.5244,104100.0
2011-01-04 10:30:00,13.21,13.21,13.18,13.21,129000.0,11.5244,11.5244,11.4983,11.5244,129000.0
2011-01-04 10:40:00,13.2,13.22,13.19,13.19,121500.0,11.5157,11.5332,11.507,11.507,121500.0
2011-01-04 10:50:00,13.19,13.21,13.19,13.2,159000.0,11.507,11.5244,11.507,11.5157,159000.0
2011-01-04 11:00:00,13.2,13.21,13.2,13.2,87400.0,11.5157,11.5244,11.5157,11.5157,87400.0
2011-01-04 11:10:00,13.2,13.23,13.2,13.21,112900.0,11.5157,11.5419,11.5157,11.5244,112900.0
2011-01-04 11:20:00,13.22,13.23,13.22,13.22,128100.0,11.5332,11.5419,11.5332,11.5332,128100.0
2011-01-04 11:30:00,13.23,13.23,13.17,13.19,164300.0,11.5419,11.5419,11.4895,11.507,164300.0
2011-01-04 11:40:00,13.19,13.21,13.19,13.19,64500.0,11.507,11.5244,11.507,11.507,64500.0
2011-01-04 11:50:00,13.2,13.2,13.17,13.18,132900.0,11.5157,11.5157,11.4895,11.4983,132900.0
2011-01-04 12:00:00,13.19,13.2,13.16,13.19,104200.0,11.507,11.5157,11.4808,11.507,104200.0
2011-01-04 12:10:00,13.18,13.19,13.15,13.18,122500.0,11.4983,11.507,11.4721,11.4983,122500.0
2011-01-04 12:20:00,13.18,13.18,13.15,13.15,123600.0,11.4983,11.4983,11.4721,11.4721,123600.0
2011-01-04 12:30:00,13.16,13.16,13.14,13.15,71700.0,11.4808,11.4808,11.4634,11.4721,71700.0
2011-01-04 12:40:00,13.15,13.17,13.15,13.15,87400.0,11.4721,11.4895,11.4721,11.4721,87400.0
2011-01-04 12:50:00,13.16,13.18,13.16,13.17,54800.0,11.4808,11.4983,11.4808,11.4895,54800.0
2011-01-04 13:00:00,13.17,13.18,13.16,13.17,42000.0,11.4895,11.4983,11.4808,11.4895,42000.0
2011-01-04 13:10:00,13.17,13.18,13.17,13.18,49000.0,11.4895,11.4983,11.4895,11.4983,49000.0
2011-01-04 13:20:00,13.18,13.19,13.17,13.19,68000.0,11.4983,11.507,11.4895,11.507,68000.0
2011-01-04 13:30:00,13.19,13.22,13.19,13.22,62800.0,11.507,11.5332,11.507,11.5332,62800.0
2011-01-04 13:40:00,13.22,13.23,13.18,13.23,214500.0,11.5332,11.5419,11.4983,11.5419,214500.0
2011-01-04 13:50:00,13.23,13.25,13.22,13.25,141100.0,11.5419,11.5593,11.5332,11.5593,141100.0
2011-01-04 14:00:00,13.25,13.25,13.24,13.25,55200.0,11.5593,11.5593,11.5506,11.5593,55200.0
2011-01-04 14:10:00,13.25,13.25,13.24,13.24,22700.0,11.5593,11.5593,11.5506,11.5506,22700.0
2011-01-04 14:20:00,13.25,13.25,13.24,13.25,17300.0,11.5593,11.5593,11.5506,11.5593,17300.0
2011-01-04 14:30:00,13.25,13.26,13.23,13.23,126500.0,11.5593,11.5681,11.5419,11.5419,126500.0
2011-01-04 14:40:00,13.23,13.26,13.23,13.25,116800.0,11.5419,11.5681,11.5419,11.5593,116800.0
2011-01-04 14:50:00,13.25,13.28,13.25,13.26,110400.0,11.5593,11.5855,11.5593,11.5681,110400.0
2011-01-04 15:00:00,13.26,13.28,13.26,13.26,64400.0,11.5681,11.5855,11.5681,11.5681,64400.0
2011-01-04 15:10:00,13.27,13.28,13.26,13.27,112900.0,11.5768,11.5855,11.5681,11.5768,112900.0
2011-01-04 15:20:00,13.27,13.3,13.27,13.29,113900.0,11.5768,11.603,11.5768,11.5942,113900.0
2011-01-04 15:30:00,13.28,13.29,13.27,13.29,125600.0,11.5855,11.5942,11.5768,11.5942,125600.0
2011-01-04 15:40:00,13.29,13.31,13.28,13.31,249800.0,11.5942,11.6117,11.5855,11.6117,249800.0
2011-01-04 15:50:00,13.31,13.33,13.3,13.3,637200.0,11.6117,11.6291,11.603,11.603,637200.0
2011-01-05 09:30:00,13.25,13.3,13.2,13.25,110600.0,11.5593,11.603,11.5157,11.5593,110600.0
2011-01-05 09:40:00,13.26,13.32,13.25,13.29,103300.0,11.5681,11.6204,11.5593,11.5942,103300.0
2011-01-05 09:50:00,13.3,13.3,13.26,13.26,72000.0,11.603,11.603,11.5681,11.5681,72000.0
2011-01-05 10:00:00,13.26,13.28,13.25,13.28,64900.0,11.5681,11.5855,11.5593,11.5855,64900.0
2011-01-05 10:10:00,13.27,13.31,13.27,13.29,28100.0,11.5768,11.6117,11.5768,11.5942,28100.0
2011-01-05 10:20:00,13.3,13.31,13.29,13.3,53400.0,11.603,11.6117,11.5942,11.603,53400.0
2011-01-05 10:30:00,13.3,13.34,13.29,13.32,120700.0,11.603,11.6379,11.5942,11.6204,120700.0
2011-01-05 10:40:00,13.33,13.4,13.32,13.4,185600.0,11.6291,11.6902,11.6204,11.6902,185600.0
2011-01-05 10:50:00,13.4,13.41,13.37,13.38,312100.0,11.6902,11.6989,11.664,11.6727,312100.0
2011-01-05 11:00:00,13.38,13.4,13.36,13.4,90800.0,11.6727,11.6902,11.6553,11.6902,90800.0
2011-01-05 11:10:00,13.4,13.41,13.38,13.39,198500.0,11.6902,11.6989,11.6727,11.6815,198500.0
2011-01-05 11:20:00,13.39,13.4,13.39,13.4,191000.0,11.6815,11.6902,11.6815,11.6902,191000.0
2011-01-05 11:30:00,13.39,13.49,13.39,13.49,241900.0,11.6815,11.7687,11.6815,11.7687,241900.0
2011-01-05 11:40:00,13.49,13.49,13.46,13.49,256400.0,11.7687,11.7687,11.7425,11.7687,256400.0
2011-01-05 11:50:00,13.49,13.5,13.48,13.5,129700.0,11.7687,11.7774,11.76,11.7774,129700.0
2011-01-05 12:00:00,13.5,13.51,13.48,13.48,286400.0,11.7774,11.7862,11.76,11.76,286400.0
2011-01-05 12:10:00,13.48,13.51,13.47,13.51,171300.0,11.76,11.7862,11.7513,11.7862,171300.0
2011-01-05 12:20:00,13.51,13.56,13.51,13.56,169400.0,11.7862,11.8298,11.7862,11.8298,169400.0
2011-01-05 12:30:00,13.56,13.59,13.55,13.55,161900.0,11.8298,11.856,11.8211,11.8211,161900.0
2011-01-05 12:40:00,13.55,13.55,13.5,13.52,185100.0,11.8211,11.8211,11.7774,11.7949,185100.0
2011-01-05 12:50:00,13.51,13.53,13.49,13.5,110200.0,11.7862,11.8036,11.7687,11.7774,110200.0
2011-01-05 13:00:00,13.5,13.5,13.48,13.48,48300.0,11.7774,11.7774,11.76,11.76,48300.0
2011-01-05 13:10:00,13.49,13.5,13.48,13.5,25800.0,11.7687,11.7774,11.76,11.7774,25800.0
2011-01-05 13:20:00,13.5,13.5,13.49,13.5,24300.0,11.7774,11.7774,11.7687,11.7774,24300.0
2011-01-05 13:30:00,13.5,13.51,13.49,13.49,88500.0,11.7774,11.7862,11.7687,11.7687,88500.0
2011-01-05 13:40:00,13.49,13.51,13.48,13.49,71900.0,11.7687,11.7862,11.76,11.7687,71900.0
2011-01-05 13:50:00,13.49,13.5,13.49,13.5,26100.0,11.7687,11.7774,11.7687,11.7774,26100.0
2011-01-05 14:00:00,13.5,13.5,13.49,13.49,29300.0,11.7774,11.7774,11.7687,11.7687,29300.0
2011-01-05 14:10:00,13.49,13.5,13.48,13.49,58600.0,11.7687,11.7774,11.76,11.7687,58600.0
2011-01-05 14:20:00,13.48,13.49,13.46,13.46,68700.0,11.76,11.7687,11.7425,11.7425,68700.0
2011-01-05 14:30:00,13.47,13.47,13.45,13.45,31000.0,11.7513,11.7513,11.7338,11.7338,31000.0
2011-01-05 14:40:00,13.46,13.46,13.44,13.45,52700.0,11.7425,11.7425,11.7251,11.7338,52700.0
2011-01-05 14:50:00,13.46,13.47,13.44,13.47,117000.0,11.7425,11.7513,11.7251,11.7513,117000.0
2011-01-05 15:00:00,13.47,13.47,13.45,13.47,75500.0,11.7513,11.7513,11.7338,11.7513,75500.0
2011-01-05 15:10:00,13.47,13.49,13.46,13.49,65000.0,11.7513,11.7687,11.7425,11.7687,65000.0
2011-01-05 15:20:00,13.49,13.49,13.47,13.48,78000.0,11.7687,11.7687,11.7513,11.76,78000.0
2011-01-05 15:30:00,13.47,13.5,13.45,13.45,245900.0,11.7513,11.7774,11.7338,11.7338,245900.0
2011-01-05 15:40:00,13.45,13.46,13.36,13.37,835600.0,11.7338,11.7425,11.6553,11.664,835600.0
2011-01-05 15:50:00,13.36,13.38,13.3,13.32,1074900.0,11.6553,11.6727,11.603,11.6204,1074900.0
2011-01-06 09:30:00,13.32,13.36,13.27,13.29,220000.0,11.6204,11.6553,11.5768,11.5942,220000.0
2011-01-06 09:40:00,13.29,13.32,13.25,13.25,301200.0,11.5942,11.6204,11.5593,11.5593,301200.0
2011-01-06 09:50:00,13.25,13.27,13.2,13.23,358300.0,11.5593,11.5768,11.5157,11.5419,358300.0
2011-01-06 10:00:00,13.23,13.31,13.22,13.22,176700.0,11.5419,11.6117,11.5332,11.5332,176700.0
2011-01-06 10:10:00,13.22,13.26,13.22,13.26,260900.0,11.5332,11.5681,11.5332,11.5681,260900.0
2011-01-06 10:20:00,13.26,13.28,13.26,13.26,147000.0,11.5681,11.5855,11.5681,11.5681,147000.0
2011-01-06 10:30:00,13.26,13.31,13.26,13.3,98100.0,11.5681,11.6117,11.5681,11.603,98100.0
2011-01-06 10:40:00,13.3,13.32,13.29,13.29,150600.0,11.603,11.6204,11.5942,11.5942,150600.0
2011-01-06 10:50:00,13.3,13.31,13.29,13.3,118500.0,11.603,11.6117,11.5942,11.603,118500.0
2011-01-06 11:00:00,13.31,13.31,13.2,13.2,146400.0,11.6117,11.6117,11.5157,11.5157,146400.0
2011-01-06 11:10:00,13.21,13.24,13.18,13.22,214900.0,11.5244,11.5506,11.4983,11.5332,214900.0
2011-01-06 11:20:00,13.21,13.22,13.18,13.18,100400.0,11.5244,11.5332,11.4983,11.4983,100400.0
2011-01-06 11:30:00,13.19,13.23,13.18,13.2,77800.0,11.507,11.5419,11.4983,11.5157,77800.0
2011-01-06 11:40:00,13.2,13.23,13.18,13.21,60100.0,11.5157,11.5419,11.4983,11.5244,60100.0
2011-01-06 11:50:00,13.21,13.23,13.2,13.21,229900.0,11.5244,11.5419,11.5157,11.5244,229900.0
2011-01-06 12:00:00,13.2,13.21,13.19,13.2,107600.0,11.5157,11.5244,11.507,11.5157,107600.0
2011-01-06 12:10:00,13.2,13.23,13.2,13.23,111400.0,11.5157,11.5419,11.5157,11.5419,111400.0
2011-01-06 12:20:00,13.22,13.23,13.21,13.21,55300.0,11.5332,11.5419,11.5244,11.5244,55300.0
2011-01-06 12:30:00,13.22,13.22,13.2,13.2,35700.0,11.5332,11.5332,11.5157,11.5157,35700.0
2011-01-06 12:40:00,13.2,13.22,13.2,13.22,41700.0,11.5157,11.5332,11.5157,11.5332,41700.0
2011-01-06 12:50:00,13.21,13.22,13.19,13.2,78500.0,11.5244,11.5332,11.507,11.5157,78500.0
2011-01-06 13:00:00,13.19,13.22,13.18,13.21,242400.0,11.507,11.5332,11.4983,11.5244,242400.0
2011-01-06 13:10:00,13.22,13.22,13.2,13.2,36300.0,11.5332,11.5332,11.5157,11.5157,36300.0
2011-01-06 13:20:00,13.2,13.21,13.19,13.2,42500.0,11.5157,11.5244,11.507,11.5157,42500.0
2011-01-06 13:30:00,13.21,13.21,13.2,13.2,28300.0,11.5244,11.5244,11.5157,11.5157,28300.0
2011-01-06 13:40:00,13.2,13.22,13.2,13.22,71900.0,11.5157,11.5332,11.5157,11.5332,71900.0
2011-01-06 13:50:00,13.22,13.23,13.21,13.23,77500.0,11.5332,11.5419,11.5244,11.5419,77500.0
2011-01-06 14:00:00,13.23,13.24,13.23,13.23,77900.0,11.5419,11.5506,11.5419,11.5419,77900.0
2011-01-06 14:10:00,13.23,13.25,13.21,13.24,317300.0,11.5419,11.5593,11.5244,11.5506,317300.0
2011-01-06 14:20:00,13.23,13.25,13.19,13.19,361300.0,11.5419,11.5593,11.507,11.507,361300.0
2011-01-06 14:30:00,13.2,13.2,13.19,13.19,33600.0,11.5157,11.5157,11.507,11.507,33600.0
2011-01-06 14:40:00,13.19,13.2,13.14,13.15,263100.0,11.507,11.5157,11.4634,11.4721,263100.0
2011-01-06 14:50:00,13.15,13.16,13.15,13.16,41600.0,11.4721,11.4808,11.4721,11.4808,41600.0
2011-01-06 15:00:00,13.15,13.19,13.15,13.19,87300.0,11.4721,11.507,11.4721,11.507,87300.0
2011-01-06 15:10:00,13.19,13.23,13.18,13.19,157000.0,11.507,11.5419,11.4983,11.507,157000.0
2011-01-06 15:20:00,13.2,13.2,13.15,13.17,133300.0,11.5157,11.5157,11.4721,11.4895,133300.0
2011-01-06 15:30:00,13.17,13.19,13.14,13.18,381500.0,11.4895,11.507,11.4634,11.4983,381500.0
2011-01-06 15:40:00,13.19,13.2,13.18,13.19,167400.0,11.507,11.5157,11.4983,11.507,167400.0
2011-01-06 15:50:00,13.2,13.2,13.16,13.16,484300.0,11.5157,11.5157,11.4808,11.4808,484300.0
2011-01-07 09:30:00,13.22,13.27,13.17,13.27,189900.0,11.5332,11.5768,11.4895,11.5768,189900.0
2011-01-07 09:40:00,13.27,13.32,13.27,13.27,110300.0,11.5768,11.6204,11.5768,11.5768,110300.0
2011-01-07 09:50:00,13.28,13.31,13.26,13.29,71700.0,11.5855,11.6117,11.5681,11.5942,71700.0
2011-01-07 10:00:00,13.29,13.35,13.29,13.33,150000.0,11.5942,11.6466,11.5942,11.6291,150000.0
2011-01-07 10:10:00,13.33,13.37,13.33,13.34,128100.0,11.6291,11.664,11.6291,11.6379,128100.0
2011-01-07 10:20:00,13.33,13.34,13.29,13.32,60700.0,11.6291,11.6379,11.5942,11.6204,60700.0
2011-01-07 10:30:00,13.32,13.35,13.32,13.35,56200.0,11.6204,11.6466,11.6204,11.6466,56200.0
2011-01-07 10:40:00,13.34,13.35,13.3,13.32,90900.0,11.6379,11.6466,11.603,11.6204,90900.0
2011-01-07 10:50:00,13.32,13.33,13.29,13.31,123100.0,11.6204,11.6291,11.5942,11.6117,123100.0
2011-01-07 11:00:00,13.3,13.31,13.27,13.27,100800.0,11.603,11.6117,11.5768,11.5768,100800.0
2011-01-07 11:10:00,13.27,13.3,13.26,13.3,46000.0,11.5768,11.603,11.5681,11.603,46000.0
2011-01-07 11:20:00,13.3,13.3,13.26,13.28,65100.0,11.603,11.603,11.5681,11.5855,65100.0
2011-01-07 11:30:00,13.28,13.29,13.25,13.26,479100.0,11.5855,11.5942,11.5593,11.5681,479100.0
2011-01-07 11:40:00,13.27,13.27,13.24,13.25,131900.0,11.5768,11.5768,11.5506,11.5593,131900.0
2011-01-07 11:50:00,13.26,13.26,13.21,13.21,59900.0,11.5681,11.5681,11.5244,11.5244,59900.0
2011-01-07 12:00:00,13.22,13.26,13.21,13.26,82300.0,11.5332,11.5681,11.5244,11.5681,82300.0
2011-01-07 12:10:00,13.26,13.27,13.24,13.25,168800.0,11.5681,11.5768,11.5506,11.5593,168800.0
2011-01-07 12:20:00,13.26,13.27,13.22,13.23,79600.0,11.5681,11.5768,11.5332,11.5419,79600.0
2011-01-07 12:30:00,13.22,13.24,13.2,13.2,60400.0,11.5332,11.5506,11.5157,11.5157,60400.0
2011-01-07 12:40:00,13.21,13.23,13.2,13.2,87100.0,11.5244,11.5419,11.5157,11.5157,87100.0
2011-01-07 12:50:00,13.21,13.23,13.17,13.23,124100.0,11.5244,11.5419,11.4895,11.5419,124100.0
2011-01-07 13:00:00,13.22,13.23,13.21,13.21,39300.0,11.5332,11.5419,11.5244,11.5244,39300.0
2011-01-07 13:10:00,13.22,13.26,13.21,13.25,85700.0,11.5332,11.5681,11.5244,11.5593,85700.0
2011-01-07 13:20:00,13.25,13.26,13.22,13.23,50400.0,11.5593,11.5681,11.5332,11.5419,50400.0
2011-01-07 13:30:00,13.24,13.28,13.24,13.27,64300.0,11.5506,11.5855,11.5506,11.5768,64300.0
2011-01-07 13:40:00,13.28,13.29,13.27,13.29,36600.0,11.5855,11.5942,11.5768,11.5942,36600.0
2011-01-07 13:50:00,13.29,13.29,13.26,13.27,61500.0,11.5942,11.5942,11.5681,11.5768,61500.0
2011-01-07 14:00:00,13.28,13.31,13.27,13.31,95600.0,11.5855,11.6117,11.5768,11.6117,95600.0
2011-01-07 14:10:00,13.3,13.31,13.3,13.31,28400.0,11.603,11.6117,11.603,11.6117,28400.0
2011-01-07 14:20:00,13.3,13.33,13.3,13.33,86100.0,11.603,11.6291,11.603,11.6291,86100.0
2011-01-07 14:30:00,13.32,13.33,13.3,13.32,122500.0,11.6204,11.6291,11.603,11.6204,122500.0
2011-01-07 14:40:00,13.32,13.32,13.27,13.3,145900.0,11.6204,11.6204,11.5768,11.603,145900.0
2011-01-07 14:50:00,13.31,13.32,13.3,13.31,68000.0,11.6117,11.6204,11.603,11.6117,68000.0
2011-01-07 15:00:00,13.31,13.34,13.31,13.31,138100.0,11.6117,11.6379,11.6117,11.6117,138100.0
2011-01-07 15:10:00,13.31,13.33,13.3,13.33,73300.0,11.6117,11.6291,11.603,11.6291,73300.0
2011-01-07 15:20:00,13.33,13.33,13.29,13.29,188400.0,11.6291,11.6291,11.5942,11.5942,188400.0
2011-01-07 15:30:00,13.29,13.32,13.29,13.32,109300.0,11.5942,11.6204,11.5942,11.6204,109300.0
2011-01-07 15:40:00,13.31,13.32,13.29,13.31,217400.0,11.6117,11.6204,11.5942,11.6117,217400.0
2011-01-07 15:50:00,13.31,13.32,13.29,13.29,460300.0,11.6117,11.6204,11.5942,11.5942,460300.0
2011-01-10 09:30:00,13.25,13.3,13.2,13.28,172600.0,11.5593,11.603,11.5157,11.5855,172600.0
2011-01-10 09:40:00,13.28,13.3,13.21,13.22,124300.0,11.5855,11.603,11.5244,11.5332,124300.0
2011-01-10 09:50:00,13.22,13.22,13.15,13.16,125400.0,11.5332,11.5332,11.4721,11.4808,125400.0
2011-01-10 10:00:00,13.15,13.16,13.12,13.13,113300.0,11.4721,11.4808,11.4459,11.4546,113300.0
2011-01-10 10:10:00,13.13,13.17,13.13,13.16,97600.0,11.4546,11.4895,11.4546,11.4808,97600.0
2011-01-10 10:20:00,13.17,13.2,13.16,13.19,129300.0,11.4895,11.5157,11.4808,11.507,129300.0
2011-01-10 10:30:00,13.19,13.21,13.17,13.17,121900.0,11.507,11.5244,11.4895,11.4895,121900.0
2011-01-10 10:40:00,13.18,13.19,13.17,13.17,63700.0,11.4983,11.507,11.4895,11.4895,63700.0
2011-01-10 10:50:00,13.18,13.18,13.15,13.15,83100.0,11.4983,11.4983,11.4721,11.4721,83100.0
2011-01-10 11:00:00,13.15,13.17,13.15,13.16,62300.0,11.4721,11.4895,11.4721,11.4808,62300.0
2011-01-10 11:10:00,13.16,13.19,13.16,13.16,79400.0,11.4808,11.507,11.4808,11.4808,79400.0
2011-01-10 11:20:00,13.16,13.17,13.16,13.16,29000.0,11.4808,11.4895,11.4808,11.4808,29000.0
2011-01-10 11:30:00,13.17,13.17,13.16,13.17,64800.0,11.4895,11.4895,11.4808,11.4895,64800.0
2011-01-10 11:40:00,13.16,13.2,13.16,13.19,161800.0,11.4808,11.5157,11.4808,11.507,161800.0
2011-01-10 11:50:00,13.2,13.21,13.19,13.19,68600.0,11.5157,11.5244,11.507,11.507,68600.0
2011-01-10 12:00:00,13.19,13.2,13.19,13.2,37600.0,11.507,11.5157,11.507,11.5157,37600.0
2011-01-10 12:10:00,13.19,13.21,13.19,13.2,95900.0,11.507,11.5244,11.507,11.5157,95900.0
2011-01-10 12:20:00,13.2,13.23,13.19,13.19,131400.0,11.5157,11.5419,11.507,11.507,131400.0
2011-01-10 12:30:00,13.19,13.2,13.18,13.18,42100.0,11.507,11.5157,11.4983,11.4983,42100.0
2011-01-10 12:40:00,13.19,13.2,13.16,13.19,53900.0,11.507,11.5157,11.4808,11.507,53900.0
2011-01-10 12:50:00,13.19,13.21,13.19,13.21,33900.0,11.507,11.5244,11.507,11.5244,33900.0
2011-01-10 13:00:00,13.21,13.21,13.2,13.21,28200.0,11.5244,11.5244,11.5157,11.5244,28200.0
2011-01-10 13:10:00,13.21,13.21,13.18,13.19,171800.0,11.5244,11.5244,11.4983,11.507,171800.0
2011-01-10 13:20:00,13.19,13.2,13.18,13.19,35400.0,11.507,11.5157,11.4983,11.507,35400.0
2011-01-10 13:30:00,13.19,13.2,13.19,13.19,29400.0,11.507,11.5157,11.507,11.507,29400.0
2011-01-10 13:40:00,13.19,13.22,13.19,13.21,283600.0,11.507,11.5332,11.507,11.5244,283600.0
2011-01-10 13:50:00,13.22,13.23,13.21,13.23,38200.0,11.5332,11.5419,11.5244,11.5419,38200.0
2011-01-10 14:00:00,13.23,13.24,13.22,13.22,98200.0,11.5419,11.5506,11.5332,11.5332,98200.0
2011-01-10 14:10:00,13.23,13.23,13.22,13.22,54800.0,11.5419,11.5419,11.5332,11.5332,54800.0
2011-01-10 14:20:00,13.22,13.23,13.22,13.23,50200.0,11.5332,11.5419,11.5332,11.5419,50200.0
2011-01-10 14:30:00,13.23,13.25,13.22,13.25,80000.0,11.5419,11.5593,11.5332,11.5593,80000.0
2011-01-10 14:40:00,13.25,13.25,13.24,13.24,53700.0,11.5593,11.5593,11.5506,11.5506,53700.0
2011-01-10 14:50:00,13.25,13.25,13.24,13.24,50700.0,11.5593,11.5593,11.5506,11.5506,50700.0
2011-01-10 15:00:00,13.25,13.28,13.24,13.25,231400.0,11.5593,11.5855,11.5506,11.5593,231400.0
2011-01-10 15:10:00,13.25,13.28,13.25,13.27,38300.0,11.5593,11.5855,11.5593,11.5768,38300.0
2011-01-10 15:20:00,13.28,13.29,13.27,13.29,131200.0,11.5855,11.5942,11.5768,11.5942,131200.0
2011-01-10 15:30:00,13.29,13.3,13.28,13.3,213900.0,11.5942,11.603,11.5855,11.603,213900.0
2011-01-10 15:40:00,13.3,13.31,13.27,13.3,319200.0,11.603,11.6117,11.5768,11.603,319200.0
2011-01-10 15:50:00,13.3,13.31,13.28,13.29,714700.0,11.603,11.6117,11.5855,11.5942,714700.0
2011-01-11 09:30:00,13.33,13.33,13.17,13.2,114200.0,11.6291,11.6291,11.4895,11.5157,114200.0
2011-01-11 09:40:00,13.2,13.22,13.12,13.13,125600.0,11.5157,11.5332,11.4459,11.4546,125600.0
2011-01-11 09:50:00,13.13,13.18,13.13,13.17,84500.0,11.4546,11.4983,11.4546,11.4895,84500.0
2011-01-11 10:00:00,13.18,13.21,13.18,13.19,80500.0,11.4983,11.5244,11.4983,11.507,80500.0
2011-01-11 10:10:00,13.19,13.2,13.17,13.19,123800.0,11.507,11.5157,11.4895,11.507,123800.0
2011-01-11 10:20:00,13.18,13.19,13.18,13.18,18000.0,11.4983,11.507,11.4983,11.4983,18000.0
2011-01-11 10:30:00,13.19,13.19,13.15,13.15,65700.0,11.507,11.507,11.4721,11.4721,65700.0
2011-01-11 10:40:00,13.15,13.17,13.15,13.16,75900.0,11.4721,11.4895,11.4721,11.4808,75900.0
2011-01-11 10:50:00,13.16,13.17,13.16,13.16,26700.0,11.4808,11.4895,11.4808,11.4808,26700.0
2011-01-11 11:00:00,13.16,13.19,13.16,13.18,59500.0,11.4808,11.507,11.4808,11.4983,59500.0
2011-01-11 11:10:00,13.17,13.19,13.17,13.18,239000.0,11.4895,11.507,11.4895,11.4983,239000.0
2011-01-11 11:20:00,13.19,13.19,13.18,13.18,15200.0,11.507,11.507,11.4983,11.4983,15200.0
2011-01-11 11:30:00,13.19,13.19,13.16,13.16,149200.0,11.507,11.507,11.4808,11.4808,149200.0
2011-01-11 11:40:00,13.16,13.17,13.16,13.16,36800.0,11.4808,11.4895,11.4808,11.4808,36800.0
2011-01-11 11:50:00,13.16,13.17,13.14,13.14,111800.0,11.4808,11.4895,11.4634,11.4634,111800.0
2011-01-11 12:00:00,13.15,13.16,13.14,13.15,217300.0,11.4721,11.4808,11.4634,11.4721,217300.0
2011-01-11 12:10:00,13.16,13.16,13.15,13.16,10400.0,11.4808,11.4808,11.4721,11.4808,10400.0
2011-01-11 12:20:00,13.16,13.16,13.15,13.15,19000.0,11.4808,11.4808,11.4721,11.4721,19000.0
2011-01-11 12:30:00,13.15,13.16,13.13,13.16,84800.0,11.4721,11.4808,11.4546,11.4808,84800.0
2011-01-11 12:40:00,13.15,13.16,13.15,13.15,7100.0,11.4721,11.4808,11.4721,11.4721,7100.0
2011-01-11 12:50:00,13.15,13.17,13.15,13.16,53800.0,11.4721,11.4895,11.4721,11.4808,53800.0
2011-01-11 13:00:00,13.16,13.17,13.14,13.14,55500.0,11.4808,11.4895,11.4634,11.4634,55500.0
2011-01-11 13:10:00,13.14,13.15,13.12,13.15,126900.0,11.4634,11.4721,11.4459,11.4721,126900.0
2011-01-11 13:20:00,13.15,13.15,13.14,13.14,31800.0,11.4721,11.4721,11.4634,11.4634,31800.0
2011-01-11 13:30:00,13.15,13.16,13.14,13.14,66900.0,11.4721,11.4808,11.4634,11.4634,66900.0
2011-01-11 13:40:00,13.14,13.15,13.14,13.14,22600.0,11.4634,11.4721,11.4634,11.4634,22600.0
2011-01-11 13:50:00,13.14,13.15,13.13,13.13,48800.0,11.4634,11.4721,11.4546,11.4546,48800.0
2011-01-11 14:00:00,13.13,13.14,13.08,13.13,312600.0,11.4546,11.4634,11.411,11.4546,312600.0
2011-01-11 14:10:00,13.13,13.14,13.1,13.1,87400.0,11.4546,11.4634,11.4285,11.4285,87400.0
2011-01-11 14:20:00,13.1,13.11,13.07,13.09,124500.0,11.4285,11.4372,11.4023,11.4198,124500.0
2011-01-11 14:30:00,13.1,13.1,13.09,13.09,30400.0,11.4285,11.4285,11.4198,11.4198,30400.0
2011-01-11 14:40:00,13.1,13.1,13.06,13.06,90800.0,11.4285,11.4285,11.3936,11.3936,90800.0
2011-01-11 14:50:00,13.06,13.07,13.06,13.06,72500.0,11.3936,11.4023,11.3936,11.3936,72500.0
2011-01-11 15:00:00,13.06,13.07,13.06,13.06,34800.0,11.3936,11.4023,11.3936,11.3936,34800.0
2011-01-11 15:10:00,13.06,13.09,13.06,13.09,74400.0,11.3936,11.4198,11.3936,11.4198,74400.0
2011-01-11 15:20:00,13.09,13.09,13.08,13.09,24300.0,11.4198,11.4198,11.411,11.4198,24300.0
2011-01-11 15:30:00,13.08,13.09,13.08,13.09,60000.0,11.411,11.4198,11.411,11.4198,60000.0
2011-01-11 15:40:00,13.08,13.09,13.07,13.07,149500.0,11.411,11.4198,11.4023,11.4023,149500.0
2011-01-11 15:50:00,13.07,13.08,13.07,13.07,268800.0,11.4023,11.411,11.4023,11.4023,268800.0
2011-01-12 09:30:00,13.13,13.2,13.13,13.17,114400.0,11.4546,11.5157,11.4546,11.4895,114400.0
2011-01-12 09:40:00,13.16,13.16,13.11,13.11,51400.0,11.4808,11.4808,11.4372,11.4372,51400.0
2011-01-12 09:50:00,13.11,13.14,13.09,13.14,89300.0,11.4372,11.4634,11.4198,11.4634,89300.0
2011-01-12 10:00:00,13.14,13.15,13.11,13.15,63900.0,11.4634,11.4721,11.4372,11.4721,63900.0
2011-01-12 10:10:00,13.15,13.2,13.14,13.2,233800.0,11.4721,11.5157,11.4634,11.5157,233800.0
2011-01-12 10:20:00,13.2,13.21,13.17,13.17,181000.0,11.5157,11.5244,11.4895,11.4895,181000.0
2011-01-12 10:30:00,13.18,13.18,13.17,13.18,31600.0,11.4983,11.4983,11.4895,11.4983,31600.0
2011-01-12 10:40:00,13.18,13.18,13.17,13.17,25100.0,11.4983,11.4983,11.4895,11.4895,25100.0
2011-01-12 10:50:00,13.18,13.2,13.17,13.19,68600.0,11.4983,11.5157,11.4895,11.507,68600.0
2011-01-12 11:00:00,13.19,13.21,13.19,13.21,126800.0,11.507,11.5244,11.507,11.5244,126800.0
2011-01-12 11:10:00,13.21,13.22,13.2,13.2,57500.0,11.5244,11.5332,11.5157,11.5157,57500.0
2011-01-12 11:20:00,13.21,13.21,13.2,13.21,23400.0,11.5244,11.5244,11.5157,11.5244,23400.0
2011-01-12 11:30:00,13.21,13.25,13.2,13.22,158200.0,11.5244,11.5593,11.5157,11.5332,158200.0
2011-01-12 11:40:00,13.21,13.22,13.18,13.2,237000.0,11.5244,11.5332,11.4983,11.5157,237000.0
2011-01-12 11:50:00,13.2,13.21,13.18,13.18,114600.0,11.5157,11.5244,11.4983,11.4983,114600.0
2011-01-12 12:00:00,13.18,13.19,13.17,13.18,22100.0,11.4983,11.507,11.4895,11.4983,22100.0
2011-01-12 12:10:00,13.18,13.18,13.16,13.16,74100.0,11.4983,11.4983,11.4808,11.4808,74100.0
2011-01-12 12:20:00,13.17,13.19,13.15,13.18,53800.0,11.4895,11.507,11.4721,11.4983,53800.0
2011-01-12 12:30:00,13.18,13.19,13.16,13.16,34700.0,11.4983,11.507,11.4808,11.4808,34700.0
2011-01-12 12:40:00,13.17,13.17,13.15,13.17,47600.0,11.4895,11.4895,11.4721,11.4895,47600.0
2011-01-12 12:50:00,13.17,13.17,13.14,13.14,53900.0,11.4895,11.4895,11.4634,11.4634,53900.0
2011-01-12 13:00:00,13.15,13.15,13.12,13.12,60900.0,11.4721,11.4721,11.4459,11.4459,60900.0
2011-01-12 13:10:00,13.13,13.14,13.12,13.13,29400.0,11.4546,11.4634,11.4459,11.4546,29400.0
2011-01-12 13:20:00,13.13,13.14,13.13,13.14,26300.0,11.4546,11.4634,11.4546,11.4634,26300.0
2011-01-12 13:30:00,13.14,13.15,13.13,13.14,23400.0,11.4634,11.4721,11.4546,11.4634,23400.0
2011-01-12 13:40:00,13.15,13.15,13.14,13.14,23600.0,11.4721,11.4721,11.4634,11.4634,23600.0
2011-01-12 13:50:00,13.14,13.15,13.14,13.14,20400.0,11.4634,11.4721,11.4634,11.4634,20400.0
2011-01-12 14:00:00,13.15,13.15,13.14,13.14,20100.0,11.4721,11.4721,11.4634,11.4634,20100.0
2011-01-12 14:10:00,13.14,13.15,13.14,13.15,39200.0,11.4634,11.4721,11.4634,11.4721,39200.0
2011-01-12 14:20:00,13.15,13.16,13.14,13.16,54200.0,11.4721,11.4808,11.4634,11.4808,54200.0
2011-01-12 14:30:00,13.16,13.16,13.14,13.14,84700.0,11.4808,11.4808,11.4634,11.4634,84700.0
2011-01-12 14:40:00,13.14,13.15,13.13,13.13,76300.0,11.4634,11.4721,11.4546,11.4546,76300.0
2011-01-12 14:50:00,13.13,13.15,13.13,13.13,69100.0,11.4546,11.4721,11.4546,11.4546,69100.0
2011-01-12 15:00:00,13.13,13.14,13.13,13.13,31000.0,11.4546,11.4634,11.4546,11.4546,31000.0
2011-01-12 15:10:00,13.13,13.14,13.13,13.14,43700.0,11.4546,11.4634,11.4546,11.4634,43700.0
2011-01-12 15:20:00,13.14,13.15,13.13,13.15,133500.0,11.4634,11.4721,11.4546,11.4721,133500.0
2011-01-12 15:30:00,13.14,13.15,13.14,13.14,77100.0,11.4634,11.4721,11.4634,11.4634,77100.0
2011-01-12 15:40:00,13.15,13.17,13.14,13.16,308400.0,11.4721,11.4895,11.4634,11.4808,308400.0
2011-01-12 15:50:00,13.16,13.19,13.15,13.17,498900.0,11.4808,11.507,11.4721,11.4895,498900.0
2011-01-13 09:30:00,13.16,13.16,13.11,13.12,72300.0,11.4808,11.4808,11.4372,11.4459,72300.0
2011-01-13 09:40:00,13.12,13.12,13.07,13.07,122300.0,11.4459,11.4459,11.4023,11.4023,122300.0
2011-01-13 09:50:00,13.07,13.1,13.06,13.09,91900.0,11.4023,11.4285,11.3936,11.4198,91900.0
2011-01-13 10:00:00,13.09,13.1,13.06,13.07,91800.0,11.4198,11.4285,11.3936,11.4023,91800.0
2011-01-13 10:10:00,13.07,13.11,13.05,13.09,93500.0,11.4023,11.4372,11.3849,11.4198,93500.0
2011-01-13 10:20:00,13.09,13.1,13.07,13.07,30100.0,11.4198,11.4285,11.4023,11.4023,30100.0
2011-01-13 10:30:00,13.07,13.09,13.06,13.09,62200.0,11.4023,11.4198,11.3936,11.4198,62200.0
2011-01-13 10:40:00,13.09,13.1,13.06,13.09,158700.0,11.4198,11.4285,11.3936,11.4198,158700.0
2011-01-13 10:50:00,13.09,13.11,13.07,13.1,69500.0,11.4198,11.4372,11.4023,11.4285,69500.0
2011-01-13 11:00:00,13.09,13.1,13.08,13.09,84100.0,11.4198,11.4285,11.411,11.4198,84100.0
2011-01-13 11:10:00,13.09,13.1,13.08,13.09,46700.0,11.4198,11.4285,11.411,11.4198,46700.0
2011-01-13 11:20:00,13.09,13.11,13.09,13.1,43800.0,11.4198,11.4372,11.4198,11.4285,43800.0
2011-01-13 11:30:00,13.1,13.11,13.09,13.11,38700.0,11.4285,11.4372,11.4198,11.4372,38700.0
2011-01-13 11:40:00,13.11,13.17,13.11,13.16,167400.0,11.4372,11.4895,11.4372,11.4808,167400.0
2011-01-13 11:50:00,13.17,13.17,13.14,13.14,54400.0,11.4895,11.4895,11.4634,11.4634,54400.0
2011-01-13 12:00:00,13.14,13.15,13.14,13.15,21400.0,11.4634,11.4721,11.4634,11.4721,21400.0
2011-01-13 12:10:00,13.15,13.15,13.11,13.12,247300.0,11.4721,11.4721,11.4372,11.4459,247300.0
2011-01-13 12:20:00,13.13,13.13,13.1,13.11,63000.0,11.4546,11.4546,11.4285,11.4372,63000.0
2011-01-13 12:30:00,13.12,13.12,13.09,13.1,48400.0,11.4459,11.4459,11.4198,11.4285,48400.0
2011-01-13 12:40:00,13.1,13.1,13.09,13.09,35700.0,11.4285,11.4285,11.4198,11.4198,35700.0
2011-01-13 12:50:00,13.1,13.1,13.08,13.09,32700.0,11.4285,11.4285,11.411,11.4198,32700.0
2011-01-13 13:00:00,13.08,13.12,13.07,13.11,100200.0,11.411,11.4459,11.4023,11.4372,100200.0
2011-01-13 13:10:00,13.12,13.13,13.11,13.12,10900.0,11.4459,11.4546,11.4372,11.4459,10900.0
2011-01-13 13:20:00,13.13,13.13,13.12,13.13,23800.0,11.4546,11.4546,11.4459,11.4546,23800.0
2011-01-13 13:30:00,13.12,13.13,13.11,13.11,40700.0,11.4459,11.4546,11.4372,11.4372,40700.0
2011-01-13 13:40:00,13.11,13.12,13.09,13.1,128500.0,11.4372,11.4459,11.4198,11.4285,128500.0
2011-01-13 13:50:00,13.1,13.11,13.07,13.07,37000.0,11.4285,11.4372,11.4023,11.4023,37000.0
2011-01-13 14:00:00,13.07,13.08,13.06,13.06,58200.0,11.4023,11.411,11.3936,11.3936,58200.0
2011-01-13 14:10:00,13.06,13.07,13.05,13.05,76800.0,11.3936,11.4023,11.3849,11.3849,76800.0
2011-01-13 14:20:00,13.05,13.06,13.05,13.06,32200.0,11.3849,11.3936,11.3849,11.3936,32200.0
2011-01-13 14:30:00,13.06,13.06,13.05,13.06,33500.0,11.3936,11.3936,11.3849,11.3936,33500.0
2011-01-13 14:40:00,13.06,13.06,13.05,13.05,70200.0,11.3936,11.3936,11.3849,11.3849,70200.0
2011-01-13 14:50:00,13.05,13.06,13.03,13.04,218100.0,11.3849,11.3936,11.3674,11.3761,218100.0
2011-01-13 15:00:00,13.04,13.07,13.03,13.06,96800.0,11.3761,11.4023,11.3674,11.3936,96800.0
2011-01-13 15:10:00,13.06,13.1,13.05,13.1,364600.0,11.3936,11.4285,11.3849,11.4285,364600.0
2011-01-13 15:20:00,13.1,13.1,13.06,13.06,96900.0,11.4285,11.4285,11.3936,11.3936,96900.0
2011-01-13 15:30:00,13.06,13.08,13.04,13.07,188500.0,11.3936,11.411,11.3761,11.4023,188500.0
2011-01-13 15:40:00,13.07,13.08,13.05,13.08,86700.0,11.4023,11.411,11.3849,11.411,86700.0
2011-01-13 15:50:00,13.08,13.1,13.07,13.09,258800.0,11.411,11.4285,11.4023,11.4198,258800.0
2011-01-14 09:30:00,13.07,13.18,13.02,13.18,289500.0,11.4023,11.4983,11.3587,11.4983,289500.0
2011-01-14 09:40:00,13.18,13.22,13.16,13.19,260700.0,11.4983,11.5332,11.4808,11.507,260700.0
2011-01-14 09:50:00,13.19,13.23,13.17,13.22,322700.0,11.507,11.5419,11.4895,11.5332,322700.0
2011-01-14 10:00:00,13.22,13.25,13.21,13.25,164200.0,11.5332,11.5593,11.5244,11.5593,164200.0
2011-01-14 10:10:00,13.25,13.25,13.23,13.23,69700.0,11.5593,11.5593,11.5419,11.5419,69700.0
2011-01-14 10:20:00,13.23,13.24,13.22,13.22,60000.0,11.5419,11.5506,11.5332,11.5332,60000.0
2011-01-14 10:30:00,13.23,13.25,13.22,13.23,101300.0,11.5419,11.5593,11.5332,11.5419,101300.0
2011-01-14 10:40:00,13.23,13.25,13.22,13.25,114900.0,11.5419,11.5593,11.5332,11.5593,114900.0
2011-01-14 10:50:00,13.24,13.25,13.24,13.24,85800.0,11.5506,11.5593,11.5506,11.5506,85800.0
2011-01-14 11:00:00,13.24,13.26,13.23,13.23,286100.0,11.5506,11.5681,11.5419,11.5419,286100.0
2011-01-14 11:10:00,13.24,13.26,13.23,13.23,73700.0,11.5506,11.5681,11.5419,11.5419,73700.0
2011-01-14 11:20:00,13.22,13.23,13.19,13.19,45100.0,11.5332,11.5419,11.507,11.507,45100.0
2011-01-14 11:30:00,13.19,13.2,13.17,13.18,45300.0,11.507,11.5157,11.4895,11.4983,45300.0
2011-01-14 11:40:00,13.19,13.2,13.18,13.2,21900.0,11.507,11.5157,11.4983,11.5157,21900.0
2011-01-14 11:50:00,13.2,13.21,13.19,13.2,53500.0,11.5157,11.5244,11.507,11.5157,53500.0
2011-01-14 12:00:00,13.21,13.21,13.2,13.2,9000.0,11.5244,11.5244,11.5157,11.5157,9000.0
2011-01-14 12:10:00,13.21,13.21,13.19,13.2,59300.0,11.5244,11.5244,11.507,11.5157,59300.0
2011-01-14 12:20:00,13.2,13.22,13.2,13.22,40400.0,11.5157,11.5332,11.5157,11.5332,40400.0
2011-01-14 12:30:00,13.22,13.22,13.2,13.2,46000.0,11.5332,11.5332,11.5157,11.5157,46000.0
2011-01-14 12:40:00,13.2,13.21,13.19,13.19,36400.0,11.5157,11.5244,11.507,11.507,36400.0
2011-01-14 12:50:00,13.19,13.21,13.18,13.19,290700.0,11.507,11.5244,11.4983,11.507,290700.0
2011-01-14 13:00:00,13.19,13.2,13.17,13.17,26200.0,11.507,11.5157,11.4895,11.4895,26200.0
2011-01-14 13:10:00,13.17,13.18,13.15,13.16,51800.0,11.4895,11.4983,11.4721,11.4808,51800.0
2011-01-14 13:20:00,13.16,13.17,13.16,13.16,18300.0,11.4808,11.4895,11.4808,11.4808,18300.0
2011-01-14 13:30:00,13.16,13.17,13.16,13.16,16300.0,11.4808,11.4895,11.4808,11.4808,16300.0
2011-01-14 13:40:00,13.16,13.18,13.15,13.16,197800.0,11.4808,11.4983,11.4721,11.4808,197800.0
2011-01-14 13:50:00,13.16,13.2,13.16,13.19,44000.0,11.4808,11.5157,11.4808,11.507,44000.0
2011-01-14 14:00:00,13.2,13.2,13.18,13.18,22200.0,11.5157,11.5157,11.4983,11.4983,22200.0
2011-01-14 14:10:00,13.19,13.2,13.18,13.19,52200.0,11.507,11.5157,11.4983,11.507,52200.0
2011-01-14 14:20:00,13.2,13.21,13.19,13.21,28400.0,11.5157,11.5244,11.507,11.5244,28400.0
2011-01-14 14:30:00,13.21,13.21,13.2,13.21,26900.0,11.5244,11.5244,11.5157,11.5244,26900.0
2011-01-14 14:40:00,13.2,13.21,13.2,13.21,38500.0,11.5157,11.5244,11.5157,11.5244,38500.0
2011-01-14 14:50:00,13.21,13.21,13.2,13.2,35400.0,11.5244,11.5244,11.5157,11.5157,35400.0
2011-01-14 15:00:00,13.2,13.23,13.2,13.23,192900.0,11.5157,11.5419,11.5157,11.5419,192900.0
2011-01-14 15:10:00,13.23,13.23,13.22,13.22,49600.0,11.5419,11.5419,11.5332,11.5332,49600.0
2011-01-14 15:20:00,13.23,13.23,13.21,13.21,84000.0,11.5419,11.5419,11.5244,11.5244,84000.0
2011-01-14 15:30:00,13.22,13.22,13.2,13.2,90300.0,11.5332,11.5332,11.5157,11.5157,90300.0
2011-01-14 15:40:00,13.21,13.25,13.2,13.24,212900.0,11.5244,11.5593,11.5157,11.5506,212900.0
2011-01-14 15:50:00,13.25,13.25,13.23,13.23,310500.0,11.5593,11.5593,11.5419,11.5419,310500.0
2011-01-18 09:30:00,13.15,13.25,13.15,13.22,194100.0,11.4721,11.5593,11.4721,11.5332,194100.0
2011-01-18 09:40:00,13.22,13.22,13.16,13.16,76400.0,11.5332,11.5332,11.4808,11.4808,76400.0
2011-01-18 09:50:00,13.16,13.18,13.15,13.18,78000.0,11.4808,11.4983,11.4721,11.4983,78000.0
2011-01-18 10:00:00,13.18,13.18,13.15,13.17,103000.0,11.4983,11.4983,11.4721,11.4895,103000.0
2011-01-18 10:10:00,13.17,13.18,13.17,13.18,45900.0,11.4895,11.4983,11.4895,11.4983,45900.0
2011-01-18 10:20:00,13.18,13.18,13.11,13.11,155700.0,11.4983,11.4983,11.4372,11.4372,155700.0
2011-01-18 10:30:00,13.11,13.13,13.09,13.13,227000.0,11.4372,11.4546,11.4198,11.4546,227000.0
2011-01-18 10:40:00,13.13,13.13,13.07,13.08,175600.0,11.4546,11.4546,11.4023,11.411,175600.0
2011-01-18 10:50:00,13.09,13.11,13.08,13.11,108700.0,11.4198,11.4372,11.411,11.4372,108700.0
2011-01-18 11:00:00,13.11,13.12,13.11,13.12,59800.0,11.4372,11.4459,11.4372,11.4459,59800.0
2011-01-18 11:10:00,13.12,13.12,13.1,13.1,78700.0,11.4459,11.4459,11.4285,11.4285,78700.0
2011-01-18 11:20:00,13.11,13.11,13.09,13.1,157200.0,11.4372,11.4372,11.4198,11.4285,157200.0
2011-01-18 11:30:00,13.11,13.11,13.1,13.11,42800.0,11.4372,11.4372,11.4285,11.4372,42800.0
2011-01-18 11:40:00,13.1,13.11,13.08,13.1,141900.0,11.4285,11.4372,11.411,11.4285,141900.0
2011-01-18 11:50:00,13.09,13.11,13.09,13.1,61800.0,11.4198,11.4372,11.4198,11.4285,61800.0
2011-01-18 12:00:00,13.1,13.11,13.1,13.11,40900.0,11.4285,11.4372,11.4285,11.4372,40900.0
2011-01-18 12:10:00,13.11,13.11,13.1,13.1,85100.0,11.4372,11.4372,11.4285,11.4285,85100.0
2011-01-18 12:20:00,13.1,13.11,13.1,13.1,54400.0,11.4285,11.4372,11.4285,11.4285,54400.0
2011-01-18 12:30:00,13.1,13.11,13.1,13.11,57100.0,11.4285,11.4372,11.4285,11.4372,57100.0
2011-01-18 12:40:00,13.1,13.11,13.1,13.1,40500.0,11.4285,11.4372,11.4285,11.4285,40500.0
2011-01-18 12:50:00,13.11,13.16,13.09,13.15,394900.0,11.4372,11.4808,11.4198,11.4721,394900.0
2011-01-18 13:00:00,13.14,13.15,13.12,13.15,153000.0,11.4634,11.4721,11.4459,11.4721,153000.0
2011-01-18 13:10:00,13.14,13.15,13.14,13.14,43100.0,11.4634,11.4721,11.4634,11.4634,43100.0
2011-01-18 13:20:00,13.15,13.15,13.14,13.15,49200.0,11.4721,11.4721,11.4634,11.4721,49200.0
2011-01-18 13:30:00,13.15,13.18,13.15,13.17,173800.0,11.4721,11.4983,11.4721,11.4895,173800.0
2011-01-18 13:40:00,13.17,13.19,13.13,13.13,373000.0,11.4895,11.507,11.4546,11.4546,373000.0
2011-01-18 13:50:00,13.14,13.14,13.12,13.13,32700.0,11.4634,11.4634,11.4459,11.4546,32700.0
2011-01-18 14:00:00,13.13,13.13,13.11,13.11,46700.0,11.4546,11.4546,11.4372,11.4372,46700.0
2011-01-18 14:10:00,13.11,13.12,13.09,13.1,43100.0,11.4372,11.4459,11.4198,11.4285,43100.0
2011-01-18 14:20:00,13.1,13.1,13.09,13.1,31300.0,11.4285,11.4285,11.4198,11.4285,31300.0
2011-01-18 14:30:00,13.1,13.1,13.08,13.08,103500.0,11.4285,11.4285,11.411,11.411,103500.0
2011-01-18 14:40:00,13.08,13.09,13.06,13.06,88900.0,11.411,11.4198,11.3936,11.3936,88900.0
2011-01-18 14:50:00,13.07,13.07,13.06,13.06,45100.0,11.4023,11.4023,11.3936,11.3936,45100.0
2011-01-18 15:00:00,13.07,13.09,13.06,13.08,196900.0,11.4023,11.4198,11.3936,11.411,196900.0
2011-01-18 15:10:00,13.08,13.09,13.07,13.07,89500.0,11.411,11.4198,11.4023,11.4023,89500.0
2011-01-18 15:20:00,13.07,13.09,13.07,13.08,71600.0,11.4023,11.4198,11.4023,11.411,71600.0
2011-01-18 15:30:00,13.08,13.09,13.08,13.08,72000.0,11.411,11.4198,11.411,11.411,72000.0
2011-01-18 15:40:00,13.08,13.09,13.06,13.06,248700.0,11.411,11.4198,11.3936,11.3936,248700.0
2011-01-18 15:50:00,13.06,13.09,13.06,13.08,448600.0,11.3936,11.4198,11.3936,11.411,448600.0
2011-01-19 09:30:00,13.04,13.15,13.03,13.03,151700.0,11.3761,11.4721,11.3674,11.3674,151700.0
2011-01-19 09:40:00,13.03,13.05,13.03,13.04,104300.0,11.3674,11.3849,11.3674,11.3761,104300.0
2011-01-19 09:50:00,13.05,13.09,13.01,13.09,148400.0,11.3849,11.4198,11.35,11.4198,148400.0
2011-01-19 10:00:00,13.09,13.09,13.08,13.08,98000.0,11.4198,11.4198,11.411,11.411,98000.0
2011-01-19 10:10:00,13.09,13.09,13.06,13.07,113300.0,11.4198,11.4198,11.3936,11.4023,113300.0
2011-01-19 10:20:00,13.07,13.1,13.0,13.02,173100.0,11.4023,11.4285,11.3412,11.3587,173100.0
2011-01-19 10:30:00,13.02,13.02,12.98,12.98,180800.0,11.3587,11.3587,11.3238,11.3238,180800.0
2011-01-19 10:40:00,12.98,12.99,12.93,12.95,313200.0,11.3238,11.3325,11.2802,11.2976,313200.0
2011-01-19 10:50:00,12.95,12.98,12.94,12.94,226100.0,11.2976,11.3238,11.2889,11.2889,226100.0
2011-01-19 11:00:00,12.94,12.95,12.89,12.93,266500.0,11.2889,11.2976,11.2453,11.2802,266500.0
2011-01-19 11:10:00,12.94,12.96,12.93,12.95,93300.0,11.2889,11.3063,11.2802,11.2976,93300.0
2011-01-19 11:20:00,12.94,12.96,12.89,12.9,113600.0,11.2889,11.3063,11.2453,11.254,113600.0
2011-01-19 11:30:00,12.9,12.9,12.89,12.9,69500.0,11.254,11.254,11.2453,11.254,69500.0
2011-01-19 11:40:00,12.9,12.9,12.89,12.9,52900.0,11.254,11.254,11.2453,11.254,52900.0
2011-01-19 11:50:00,12.9,12.93,12.89,12.92,136800.0,11.254,11.2802,11.2453,11.2714,136800.0
2011-01-19 12:00:00,12.92,12.94,12.91,12.94,77300.0,11.2714,11.2889,11.2627,11.2889,77300.0
2011-01-19 12:10:00,12.93,12.95,12.93,12.95,83100.0,11.2802,11.2976,11.2802,11.2976,83100.0
2011-01-19 12:20:00,12.95,12.95,12.94,12.95,74200.0,11.2976,11.2976,11.2889,11.2976,74200.0
2011-01-19 12:30:00,12.94,12.95,12.9,12.92,115000.0,11.2889,11.2976,11.254,11.2714,115000.0
2011-01-19 12:40:00,12.91,12.92,12.9,12.92,71000.0,11.2627,11.2714,11.254,11.2714,71000.0
2011-01-19 12:50:00,12.91,12.93,12.9,12.91,274200.0,11.2627,11.2802,11.254,11.2627,274200.0
2011-01-19 13:00:00,12.92,12.95,12.91,12.95,161300.0,11.2714,11.2976,11.2627,11.2976,161300.0
2011-01-19 13:10:00,12.95,12.96,12.93,12.93,57800.0,11.2976,11.3063,11.2802,11.2802,57800.0
2011-01-19 13:20:00,12.94,12.95,12.93,12.94,56300.0,11.2889,11.2976,11.2802,11.2889,56300.0
2011-01-19 13:30:00,12.95,12.97,12.94,12.94,123400.0,11.2976,11.3151,11.2889,11.2889,123400.0
2011-01-19 13:40:00,12.94,12.94,12.92,12.92,62300.0,11.2889,11.2889,11.2714,11.2714,62300.0
2011-01-19 13:50:00,12.93,12.93,12.92,12.92,29700.0,11.2802,11.2802,11.2714,11.2714,29700.0
2011-01-19 14:00:00,12.92,12.93,12.91,12.91,119600.0,11.2714,11.2802,11.2627,11.2627,119600.0
2011-01-19 14:10:00,12.91,12.92,12.89,12.89,92900.0,11.2627,11.2714,11.2453,11.2453,92900.0
2011-01-19 14:20:00,12.89,12.9,12.89,12.89,61900.0,11.2453,11.254,11.2453,11.2453,61900.0
2011-01-19 14:30:00,12.89,12.9,12.85,12.85,126600.0,11.2453,11.254,11.2104,11.2104,126600.0
2011-01-19 14:40:00,12.85,12.89,12.84,12.87,239500.0,11.2104,11.2453,11.2017,11.2278,239500.0
2011-01-19 14:50:00,12.87,12.88,12.83,12.84,138500.0,11.2278,11.2365,11.1929,11.2017,138500.0
2011-01-19 15:00:00,12.84,12.86,12.82,12.82,145000.0,11.2017,11.2191,11.1842,11.1842,145000.0
2011-01-19 15:10:00,12.82,12.85,12.8,12.85,215200.0,11.1842,11.2104,11.1668,11.2104,215200.0
2011-01-19 15:20:00,12.85,12.89,12.84,12.88,120700.0,11.2104,11.2453,11.2017,11.2365,120700.0
2011-01-19 15:30:00,12.89,12.91,12.86,12.9,236200.0,11.2453,11.2627,11.2191,11.254,236200.0
2011-01-19 15:40:00,12.9,12.92,12.81,12.81,342400.0,11.254,11.2714,11.1755,11.1755,342400.0
2011-01-19 15:50:00,12.82,12.84,12.81,12.84,510100.0,11.1842,11.2017,11.1755,11.2017,510100.0
2011-01-20 09:30:00,13.07,13.18,12.77,12.81,519800.0,11.4023,11.4983,11.1406,11.1755,519800.0
2011-01-20 09:40:00,12.81,12.94,12.8,12.82,293000.0,11.1755,11.2889,11.1668,11.1842,293000.0
2011-01-20 09:50:00,12.82,12.91,12.76,12.82,355800.0,11.1842,11.2627,11.1319,11.1842,355800.0
2011-01-20 10:00:00,12.82,12.85,12.75,12.78,414800.0,11.1842,11.2104,11.1231,11.1493,414800.0
2011-01-20 10:10:00,12.78,12.86,12.77,12.8,187300.0,11.1493,11.2191,11.1406,11.1668,187300.0
2011-01-20 10:20:00,12.81,12.82,12.77,12.82,238800.0,11.1755,11.1842,11.1406,11.1842,238800.0
2011-01-20 10:30:00,12.81,12.86,12.81,12.85,119700.0,11.1755,11.2191,11.1755,11.2104,119700.0
2011-01-20 10:40:00,12.85,12.89,12.83,12.83,97400.0,11.2104,11.2453,11.1929,11.1929,97400.0
2011-01-20 10:50:00,12.84,12.84,12.75,12.75,160200.0,11.2017,11.2017,11.1231,11.1231,160200.0
2011-01-20 11:00:00,12.76,12.81,12.72,12.81,461700.0,11.1319,11.1755,11.097,11.1755,461700.0
2011-01-20 11:10:00,12.81,12.93,12.8,12.93,379300.0,11.1755,11.2802,11.1668,11.2802,379300.0
2011-01-20 11:20:00,12.93,12.97,12.91,12.92,207200.0,11.2802,11.3151,11.2627,11.2714,207200.0
2011-01-20 11:30:00,12.91,12.91,12.87,12.89,89000.0,11.2627,11.2627,11.2278,11.2453,89000.0
2011-01-20 11:40:00,12.89,12.89,12.81,12.85,78600.0,11.2453,11.2453,11.1755,11.2104,78600.0
2011-01-20 11:50:00,12.85,12.93,12.84,12.93,169500.0,11.2104,11.2802,11.2017,11.2802,169500.0
2011-01-20 12:00:00,12.93,12.93,12.9,12.92,79900.0,11.2802,11.2802,11.254,11.2714,79900.0
2011-01-20 12:10:00,12.92,12.94,12.91,12.94,108800.0,11.2714,11.2889,11.2627,11.2889,108800.0
2011-01-20 12:20:00,12.94,12.98,12.91,12.92,215800.0,11.2889,11.3238,11.2627,11.2714,215800.0
2011-01-20 12:30:00,12.92,12.98,12.91,12.97,244000.0,11.2714,11.3238,11.2627,11.3151,244000.0
2011-01-20 12:40:00,12.97,13.01,12.96,13.0,321700.0,11.3151,11.35,11.3063,11.3412,321700.0
2011-01-20 12:50:00,13.0,13.03,12.99,13.03,190000.0,11.3412,11.3674,11.3325,11.3674,190000.0
2011-01-20 13:00:00,13.02,13.04,12.98,13.02,128900.0,11.3587,11.3761,11.3238,11.3587,128900.0
2011-01-20 13:10:00,13.02,13.03,12.99,13.0,69100.0,11.3587,11.3674,11.3325,11.3412,69100.0
2011-01-20 13:20:00,13.0,13.01,12.96,12.98,124000.0,11.3412,11.35,11.3063,11.3238,124000.0
2011-01-20 13:30:00,12.98,12.98,12.91,12.91,59900.0,11.3238,11.3238,11.2627,11.2627,59900.0
2011-01-20 13:40:00,12.92,12.95,12.91,12.95,64600.0,11.2714,11.2976,11.2627,11.2976,64600.0
2011-01-20 13:50:00,12.94,12.97,12.92,12.97,81300.0,11.2889,11.3151,11.2714,11.3151,81300.0
2011-01-20 14:00:00,12.97,12.97,12.91,12.93,153700.0,11.3151,11.3151,11.2627,11.2802,153700.0
2011-01-20 14:10:00,12.93,12.94,12.92,12.93,37300.0,11.2802,11.2889,11.2714,11.2802,37300.0
2011-01-20 14:20:00,12.93,12.93,12.92,12.92,39400.0,11.2802,11.2802,11.2714,11.2714,39400.0
2011-01-20 14:30:00,12.93,12.95,12.91,12.93,117300.0,11.2802,11.2976,11.2627,11.2802,117300.0
2011-01-20 14:40:00,12.93,12.93,12.88,12.89,119500.0,11.2802,11.2802,11.2365,11.2453,119500.0
2011-01-20 14:50:00,12.89,12.9,12.84,12.84,164900.0,11.2453,11.254,11.2017,11.2017,164900.0
2011-01-20 15:00:00,12.84,12.84,12.82,12.83,135100.0,11.2017,11.2017,11.1842,11.1929,135100.0
2011-01-20 15:10:00,12.84,12.84,12.81,12.83,179000.0,11.2017,11.2017,11.1755,11.1929,179000.0
2011-01-20 15:20:00,12.82,12.83,12.76,12.76,130000.0,11.1842,11.1929,11.1319,11.1319,130000.0
2011-01-20 15:30:00,12.76,12.86,12.76,12.85,210100.0,11.1319,11.2191,11.1319,11.2104,210100.0
2011-01-20 15:40:00,12.86,12.88,12.82,12.85,801000.0,11.2191,11.2365,11.1842,11.2104,801000.0
2011-01-20 15:50:00,12.84,12.85,12.79,12.79,609700.0,11.2017,11.2104,11.158,11.158,609700.0
2011-01-21 09:30:00,12.85,12.92,12.79,12.83,749200.0,11.2104,11.2714,11.158,11.1929,749200.0
2011-01-21 09:40:00,12.83,12.84,12.8,12.81,122800.0,11.1929,11.2017,11.1668,11.1755,122800.0
2011-01-21 09:50:00,12.82,12.83,12.79,12.83,135800.0,11.1842,11.1929,11.158,11.1929,135800.0
2011-01-21 10:00:00,12.83,12.83,12.74,12.75,209100.0,11.1929,11.1929,11.1144,11.1231,209100.0
2011-01-21 10:10:00,12.75,12.76,12.72,12.72,98200.0,11.1231,11.1319,11.097,11.097,98200.0
2011-01-21 10:20:00,12.73,12.76,12.71,12.74,196500.0,11.1057,11.1319,11.0882,11.1144,196500.0
2011-01-21 10:30:00,12.74,12.74,12.7,12.72,167800.0,11.1144,11.1144,11.0795,11.097,167800.0
2011-01-21 10:40:00,12.72,12.77,12.72,12.75,84500.0,11.097,11.1406,11.097,11.1231,84500.0
2011-01-21 10:50:00,12.75,12.8,12.75,12.75,121500.0,11.1231,11.1668,11.1231,11.1231,121500.0
2011-01-21 11:00:00,12.75,12.75,12.71,12.71,158700.0,11.1231,11.1231,11.0882,11.0882,158700.0
2011-01-21 11:10:00,12.71,12.72,12.68,12.68,132500.0,11.0882,11.097,11.0621,11.0621,132500.0
2011-01-21 11:20:00,12.68,12.7,12.67,12.69,198900.0,11.0621,11.0795,11.0533,11.0708,198900.0
2011-01-21 11:30:00,12.7,12.72,12.69,12.72,113100.0,11.0795,11.097,11.0708,11.097,113100.0
2011-01-21 11:40:00,12.72,12.73,12.71,12.72,100000.0,11.097,11.1057,11.0882,11.097,100000.0
2011-01-21 11:50:00,12.72,12.72,12.66,12.66,97300.0,11.097,11.097,11.0446,11.0446,97300.0
2011-01-21 12:00:00,12.66,12.67,12.63,12.64,149400.0,11.0446,11.0533,11.0184,11.0272,149400.0
2011-01-21 12:10:00,12.64,12.65,12.62,12.62,164300.0,11.0272,11.0359,11.0097,11.0097,164300.0
2011-01-21 12:20:00,12.62,12.63,12.6,12.6,122800.0,11.0097,11.0184,10.9923,10.9923,122800.0
2011-01-21 12:30:00,12.6,12.63,12.6,12.61,122300.0,10.9923,11.0184,10.9923,11.001,122300.0
2011-01-21 12:40:00,12.61,12.61,12.57,12.59,230400.0,11.001,11.001,10.9661,10.9836,230400.0
2011-01-21 12:50:00,12.58,12.59,12.57,12.59,129200.0,10.9748,10.9836,10.9661,10.9836,129200.0
2011-01-21 13:00:00,12.59,12.64,12.58,12.63,266100.0,10.9836,11.0272,10.9748,11.0184,266100.0
2011-01-21 13:10:00,12.63,12.66,12.63,12.64,127700.0,11.0184,11.0446,11.0184,11.0272,127700.0
2011-01-21 13:20:00,12.64,12.66,12.63,12.64,186900.0,11.0272,11.0446,11.0184,11.0272,186900.0
2011-01-21 13:30:00,12.64,12.66,12.64,12.66,128700.0,11.0272,11.0446,11.0272,11.0446,128700.0
2011-01-21 13:40:00,12.66,12.67,12.63,12.63,80800.0,11.0446,11.0533,11.0184,11.0184,80800.0
2011-01-21 13:50:00,12.63,12.64,12.62,12.62,74400.0,11.0184,11.0272,11.0097,11.0097,74400.0
2011-01-21 14:00:00,12.62,12.63,12.58,12.6,128600.0,11.0097,11.0184,10.9748,10.9923,128600.0
2011-01-21 14:10:00,12.6,12.61,12.57,12.57,135600.0,10.9923,11.001,10.9661,10.9661,135600.0
2011-01-21 14:20:00,12.57,12.58,12.57,12.57,72600.0,10.9661,10.9748,10.9661,10.9661,72600.0
2011-01-21 14:30:00,12.57,12.63,12.57,12.63,158400.0,10.9661,11.0184,10.9661,11.0184,158400.0
2011-01-21 14:40:00,12.63,12.63,12.6,12.6,118800.0,11.0184,11.0184,10.9923,10.9923,118800.0
2011-01-21 14:50:00,12.6,12.61,12.57,12.57,144400.0,10.9923,11.001,10.9661,10.9661,144400.0
2011-01-21 15:00:00,12.57,12.6,12.57,12.57,192300.0,10.9661,10.9923,10.9661,10.9661,192300.0
2011-01-21 15:10:00,12.57,12.64,12.57,12.62,766200.0,10.9661,11.0272,10.9661,11.0097,766200.0
2011-01-21 15:20:00,12.62,12.63,12.6,12.6,418600.0,11.0097,11.0184,10.9923,10.9923,418600.0
2011-01-21 15:30:00,12.6,12.64,12.6,12.64,314000.0,10.9923,11.0272,10.9923,11.0272,314000.0
2011-01-21 15:40:00,12.64,12.64,12.59,12.6,527700.0,11.0272,11.0272,10.9836,10.9923,527700.0
2011-01-21 15:50:00,12.6,12.61,12.56,12.57,848400.0,10.9923,11.001,10.9574,10.9661,848400.0
2011-01-24 09:30:00,12.54,12.63,12.51,12.62,203500.0,10.9399,11.0184,10.9138,11.0097,203500.0
2011-01-24 09:40:00,12.62,12.64,12.59,12.59,134600.0,11.0097,11.0272,10.9836,10.9836,134600.0
2011-01-24 09:50:00,12.6,12.6,12.51,12.54,223900.0,10.9923,10.9923,10.9138,10.9399,223900.0
2011-01-24 10:00:00,12.54,12.54,12.48,12.5,246900.0,10.9399,10.9399,10.8876,10.905,246900.0
2011-01-24 10:10:00,12.5,12.53,12.5,12.52,132700.0,10.905,10.9312,10.905,10.9225,132700.0
2011-01-24 10:20:00,12.52,12.56,12.52,12.54,147700.0,10.9225,10.9574,10.9225,10.9399,147700.0
2011-01-24 10:30:00,12.54,12.56,12.52,12.52,507700.0,10.9399,10.9574,10.9225,10.9225,507700.0
2011-01-24 10:40:00,12.52,12.59,12.52,12.59,182100.0,10.9225,10.9836,10.9225,10.9836,182100.0
2011-01-24 10:50:00,12.58,12.6,12.57,12.6,109600.0,10.9748,10.9923,10.9661,10.9923,109600.0
2011-01-24 11:00:00,12.6,12.6,12.57,12.58,108700.0,10.9923,10.9923,10.9661,10.9748,108700.0
2011-01-24 11:10:00,12.59,12.6,12.57,12.58,132700.0,10.9836,10.9923,10.9661,10.9748,132700.0
2011-01-24 11:20:00,12.58,12.59,12.55,12.56,102700.0,10.9748,10.9836,10.9487,10.9574,102700.0
2011-01-24 11:30:00,12.56,12.63,12.56,12.6,308800.0,10.9574,11.0184,10.9574,10.9923,308800.0
2011-01-24 11:40:00,12.59,12.66,12.58,12.62,389600.0,10.9836,11.0446,10.9748,11.0097,389600.0
2011-01-24 11:50:00,12.63,12.66,12.63,12.65,88100.0,11.0184,11.0446,11.0184,11.0359,88100.0
2011-01-24 12:00:00,12.65,12.66,12.61,12.65,136500.0,11.0359,11.0446,11.001,11.0359,136500.0
2011-01-24 12:10:00,12.65,12.7,12.65,12.67,346000.0,11.0359,11.0795,11.0359,11.0533,346000.0
2011-01-24 12:20:00,12.67,12.71,12.66,12.69,134500.0,11.0533,11.0882,11.0446,11.0708,134500.0
2011-01-24 12:30:00,12.69,12.73,12.68,12.73,278800.0,11.0708,11.1057,11.0621,11.1057,278800.0
2011-01-24 12:40:00,12.73,12.74,12.71,12.72,81200.0,11.1057,11.1144,11.0882,11.097,81200.0
2011-01-24 12:50:00,12.73,12.73,12.68,12.69,118400.0,11.1057,11.1057,11.0621,11.0708,118400.0
2011-01-24 13:00:00,12.69,12.73,12.66,12.73,291800.0,11.0708,11.1057,11.0446,11.1057,291800.0
2011-01-24 13:10:00,12.73,12.73,12.69,12.71,149000.0,11.1057,11.1057,11.0708,11.0882,149000.0
2011-01-24 13:20:00,12.72,12.72,12.68,12.68,54700.0,11.097,11.097,11.0621,11.0621,54700.0
2011-01-24 13:30:00,12.69,12.71,12.68,12.7,44900.0,11.0708,11.0882,11.0621,11.0795,44900.0
2011-01-24 13:40:00,12.7,12.72,12.69,12.72,55800.0,11.0795,11.097,11.0708,11.097,55800.0
2011-01-24 13:50:00,12.72,12.72,12.71,12.72,37900.0,11.097,11.097,11.0882,11.097,37900.0
2011-01-24 14:00:00,12.71,12.71,12.68,12.69,282900.0,11.0882,11.0882,11.0621,11.0708,282900.0
2011-01-24 14:10:00,12.69,12.75,12.69,12.73,561900.0,11.0708,11.1231,11.0708,11.1057,561900.0
2011-01-24 14:20:00,12.73,12.77,12.72,12.75,522500.0,11.1057,11.1406,11.097,11.1231,522500.0
2011-01-24 14:30:00,12.75,12.76,12.71,12.76,123600.0,11.1231,11.1319,11.0882,11.1319,123600.0
2011-01-24 14:40:00,12.76,12.77,12.75,12.75,150900.0,11.1319,11.1406,11.1231,11.1231,150900.0
2011-01-24 14:50:00,12.75,12.77,12.74,12.77,97500.0,11.1231,11.1406,11.1144,11.1406,97500.0
2011-01-24 15:00:00,12.76,12.77,12.75,12.76,226500.0,11.1319,11.1406,11.1231,11.1319,226500.0
2011-01-24 15:10:00,12.75,12.76,12.72,12.73,135400.0,11.1231,11.1319,11.097,11.1057,135400.0
2011-01-24 15:20:00,12.73,12.77,12.72,12.76,202000.0,11.1057,11.1406,11.097,11.1319,202000.0
2011-01-24 15:30:00,12.77,12.77,12.74,12.74,201000.0,11.1406,11.1406,11.1144,11.1144,201000.0
2011-01-24 15:40:00,12.74,12.75,12.74,12.74,114700.0,11.1144,11.1231,11.1144,11.1144,114700.0
2011-01-24 15:50:00,12.74,12.76,12.74,12.75,316900.0,11.1144,11.1319,11.1144,11.1231,316900.0
2011-01-25 09:30:00,12.75,12.76,12.7,12.71,214300.0,11.1231,11.1319,11.0795,11.0882,214300.0
2011-01-25 09:40:00,12.71,12.71,12.65,12.66,106900.0,11.0882,11.0882,11.0359,11.0446,106900.0
2011-01-25 09:50:00,12.66,12.66,12.63,12.66,122100.0,11.0446,11.0446,11.0184,11.0446,122100.0
2011-01-25 10:00:00,12.66,12.69,12.6,12.62,268300.0,11.0446,11.0708,10.9923,11.0097,268300.0
2011-01-25 10:10:00,12.63,12.64,12.58,12.59,125400.0,11.0184,11.0272,10.9748,10.9836,125400.0
2011-01-25 10:20:00,12.59,12.59,12.55,12.56,104600.0,10.9836,10.9836,10.9487,10.9574,104600.0
2011-01-25 10:30:00,12.56,12.62,12.56,12.59,197800.0,10.9574,11.0097,10.9574,10.9836,197800.0
2011-01-25 10:40:00,12.59,12.6,12.56,12.56,118500.0,10.9836,10.9923,10.9574,10.9574,118500.0
2011-01-25 10:50:00,12.57,12.58,12.56,12.56,112100.0,10.9661,10.9748,10.9574,10.9574,112100.0
2011-01-25 11:00:00,12.56,12.58,12.55,12.55,123500.0,10.9574,10.9748,10.9487,10.9487,123500.0
2011-01-25 11:10:00,12.55,12.56,12.5,12.5,165100.0,10.9487,10.9574,10.905,10.905,165100.0
2011-01-25 11:20:00,12.5,12.51,12.5,12.5,79600.0,10.905,10.9138,10.905,10.905,79600.0
2011-01-25 11:30:00,12.51,12.51,12.48,12.48,212200.0,10.9138,10.9138,10.8876,10.8876,212200.0
2011-01-25 11:40:00,12.48,12.5,12.45,12.49,481600.0,10.8876,10.905,10.8614,10.8963,481600.0
2011-01-25 11:50:00,12.49,12.54,12.48,12.52,117100.0,10.8963,10.9399,10.8876,10.9225,117100.0
2011-01-25 12:00:00,12.52,12.53,12.51,12.51,87000.0,10.9225,10.9312,10.9138,10.9138,87000.0
2011-01-25 12:10:00,12.51,12.53,12.5,12.51,153000.0,10.9138,10.9312,10.905,10.9138,153000.0
2011-01-25 12:20:00,12.5,12.51,12.5,12.5,310500.0,10.905,10.9138,10.905,10.905,310500.0
2011-01-25 12:30:00,12.51,12.51,12.49,12.5,134800.0,10.9138,10.9138,10.8963,10.905,134800.0
2011-01-25 12:40:00,12.51,12.54,12.5,12.54,43800.0,10.9138,10.9399,10.905,10.9399,43800.0
2011-01-25 12:50:00,12.53,12.55,12.52,12.52,66000.0,10.9312,10.9487,10.9225,10.9225,66000.0
2011-01-25 13:00:00,12.52,12.53,12.52,12.52,27200.0,10.9225,10.9312,10.9225,10.9225,27200.0
2011-01-25 13:10:00,12.53,12.53,12.52,12.53,29500.0,10.9312,10.9312,10.9225,10.9312,29500.0
2011-01-25 13:20:00,12.52,12.56,12.52,12.56,150300.0,10.9225,10.9574,10.9225,10.9574,150300.0
2011-01-25 13:30:00,12.55,12.55,12.53,12.53,37700.0,10.9487,10.9487,10.9312,10.9312,37700.0
2011-01-25 13:40:00,12.53,12.55,12.53,12.54,56700.0,10.9312,10.9487,10.9312,10.9399,56700.0
2011-01-25 13:50:00,12.54,12.55,12.54,12.55,42900.0,10.9399,10.9487,10.9399,10.9487,42900.0
2011-01-25 14:00:00,12.55,12.55,12.52,12.52,68200.0,10.9487,10.9487,10.9225,10.9225,68200.0
2011-01-25 14:10:00,12.52,12.52,12.49,12.5,193800.0,10.9225,10.9225,10.8963,10.905,193800.0
2011-01-25 14:20:00,12.49,12.5,12.45,12.45,129200.0,10.8963,10.905,10.8614,10.8614,129200.0
2011-01-25 14:30:00,12.45,12.46,12.43,12.44,167300.0,10.8614,10.8701,10.844,10.8527,167300.0
2011-01-25 14:40:00,12.43,12.44,12.41,12.42,152500.0,10.844,10.8527,10.8265,10.8352,152500.0
2011-01-25 14:50:00,12.41,12.42,12.4,12.4,154300.0,10.8265,10.8352,10.8178,10.8178,154300.0
2011-01-25 15:00:00,12.4,12.43,12.4,12.42,280300.0,10.8178,10.844,10.8178,10.8352,280300.0
2011-01-25 15:10:00,12.43,12.45,12.42,12.45,338500.0,10.844,10.8614,10.8352,10.8614,338500.0
2011-01-25 15:20:00,12.45,12.46,12.43,12.45,152800.0,10.8614,10.8701,10.844,10.8614,152800.0
2011-01-25 15:30:00,12.46,12.47,12.43,12.47,293600.0,10.8701,10.8789,10.844,10.8789,293600.0
2011-01-25 15:40:00,12.47,12.48,12.46,12.47,382500.0,10.8789,10.8876,10.8701,10.8789,382500.0
2011-01-25 15:50:00,12.47,12.51,12.47,12.5,953700.0,10.8789,10.9138,10.8789,10.905,953700.0
2011-01-26 09:30:00,12.59,12.76,12.59,12.65,410000.0,10.9836,11.1319,10.9836,11.0359,410000.0
2011-01-26 09:40:00,12.65,12.7,12.63,12.68,225400.0,11.0359,11.0795,11.0184,11.0621,225400.0
2011-01-26 09:50:00,12.67,12.68,12.57,12.57,371600.0,11.0533,11.0621,10.9661,10.9661,371600.0
2011-01-26 10:00:00,12.58,12.62,12.57,12.62,395300.0,10.9748,11.0097,10.9661,11.0097,395300.0
2011-01-26 10:10:00,12.62,12.63,12.55,12.56,741600.0,11.0097,11.0184,10.9487,10.9574,741600.0
2011-01-26 10:20:00,12.56,12.62,12.55,12.55,247000.0,10.9574,11.0097,10.9487,10.9487,247000.0
2011-01-26 10:30:00,12.56,12.6,12.52,12.6,208900.0,10.9574,10.9923,10.9225,10.9923,208900.0
2011-01-26 10:40:00,12.59,12.61,12.56,12.57,155800.0,10.9836,11.001,10.9574,10.9661,155800.0
2011-01-26 10:50:00,12.56,12.62,12.56,12.62,222300.0,10.9574,11.0097,10.9574,11.0097,222300.0
2011-01-26 11:00:00,12.62,12.66,12.6,12.61,486600.0,11.0097,11.0446,10.9923,11.001,486600.0
2011-01-26 11:10:00,12.62,12.63,12.6,12.61,311600.0,11.0097,11.0184,10.9923,11.001,311600.0
2011-01-26 11:20:00,12.61,12.62,12.55,12.56,468800.0,11.001,11.0097,10.9487,10.9574,468800.0
2011-01-26 11:30:00,12.55,12.58,12.54,12.54,427200.0,10.9487,10.9748,10.9399,10.9399,427200.0
2011-01-26 11:40:00,12.55,12.6,12.54,12.59,137400.0,10.9487,10.9923,10.9399,10.9836,137400.0
2011-01-26 11:50:00,12.59,12.59,12.55,12.57,122200.0,10.9836,10.9836,10.9487,10.9661,122200.0
2011-01-26 12:00:00,12.57,12.58,12.55,12.56,579200.0,10.9661,10.9748,10.9487,10.9574,579200.0
2011-01-26 12:10:00,12.56,12.56,12.52,12.52,494600.0,10.9574,10.9574,10.9225,10.9225,494600.0
2011-01-26 12:20:00,12.52,12.53,12.48,12.49,306200.0,10.9225,10.9312,10.8876,10.8963,306200.0
2011-01-26 12:30:00,12.49,12.52,12.48,12.52,124300.0,10.8963,10.9225,10.8876,10.9225,124300.0
2011-01-26 12:40:00,12.52,12.52,12.47,12.48,119400.0,10.9225,10.9225,10.8789,10.8876,119400.0
2011-01-26 12:50:00,12.48,12.52,12.47,12.52,237400.0,10.8876,10.9225,10.8789,10.9225,237400.0
2011-01-26 13:00:00,12.52,12.54,12.51,12.53,262800.0,10.9225,10.9399,10.9138,10.9312,262800.0
2011-01-26 13:10:00,12.53,12.54,12.52,12.53,140800.0,10.9312,10.9399,10.9225,10.9312,140800.0
2011-01-26 13:20:00,12.54,12.55,12.51,12.53,116400.0,10.9399,10.9487,10.9138,10.9312,116400.0
2011-01-26 13:30:00,12.53,12.54,12.52,12.54,140400.0,10.9312,10.9399,10.9225,10.9399,140400.0
2011-01-26 13:40:00,12.54,12.54,12.5,12.5,164800.0,10.9399,10.9399,10.905,10.905,164800.0
2011-01-26 13:50:00,12.51,12.51,12.5,12.51,51600.0,10.9138,10.9138,10.905,10.9138,51600.0
2011-01-26 14:00:00,12.5,12.52,12.5,12.5,137500.0,10.905,10.9225,10.905,10.905,137500.0
2011-01-26 14:10:00,12.51,12.53,12.5,12.52,127400.0,10.9138,10.9312,10.905,10.9225,127400.0
2011-01-26 14:20:00,12.51,12.52,12.49,12.51,211200.0,10.9138,10.9225,10.8963,10.9138,211200.0
2011-01-26 14:30:00,12.51,12.51,12.49,12.49,178800.0,10.9138,10.9138,10.8963,10.8963,178800.0
2011-01-26 14:40:00,12.49,12.51,12.47,12.49,271900.0,10.8963,10.9138,10.8789,10.8963,271900.0
2011-01-26 14:50:00,12.48,12.53,12.48,12.53,139800.0,10.8876,10.9312,10.8876,10.9312,139800.0
2011-01-26 15:00:00,12.52,12.52,12.48,12.49,201900.0,10.9225,10.9225,10.8876,10.8963,201900.0
2011-01-26 15:10:00,12.49,12.52,12.48,12.49,192300.0,10.8963,10.9225,10.8876,10.8963,192300.0
2011-01-26 15:20:00,12.49,12.51,12.48,12.49,134100.0,10.8963,10.9138,10.8876,10.8963,134100.0
2011-01-26 15:30:00,12.49,12.5,12.48,12.49,169700.0,10.8963,10.905,10.8876,10.8963,169700.0
2011-01-26 15:40:00,12.49,12.51,12.48,12.51,252200.0,10.8963,10.9138,10.8876,10.9138,252200.0
2011-01-26 15:50:00,12.5,12.51,12.46,12.46,695800.0,10.905,10.9138,10.8701,10.8701,695800.0
2011-01-27 09:30:00,12.45,12.53,12.4,12.52,248600.0,10.8614,10.9312,10.8178,10.9225,248600.0
2011-01-27 09:40:00,12.53,12.56,12.48,12.5,169300.0,10.9312,10.9574,10.8876,10.905,169300.0
2011-01-27 09:50:00,12.51,12.51,12.47,12.47,180000.0,10.9138,10.9138,10.8789,10.8789,180000.0
2011-01-27 10:00:00,12.47,12.49,12.44,12.45,138500.0,10.8789,10.8963,10.8527,10.8614,138500.0
2011-01-27 10:10:00,12.45,12.45,12.43,12.44,157700.0,10.8614,10.8614,10.844,10.8527,157700.0
2011-01-27 10:20:00,12.44,12.47,12.41,12.46,339300.0,10.8527,10.8789,10.8265,10.8701,339300.0
2011-01-27 10:30:00,12.46,12.48,12.43,12.44,306400.0,10.8701,10.8876,10.844,10.8527,306400.0
2011-01-27 10:40:00,12.43,12.46,12.42,12.44,118900.0,10.844,10.8701,10.8352,10.8527,118900.0
2011-01-27 10:50:00,12.44,12.47,12.44,12.45,85600.0,10.8527,10.8789,10.8527,10.8614,85600.0
2011-01-27 11:00:00,12.45,12.46,12.45,12.45,55500.0,10.8614,10.8701,10.8614,10.8614,55500.0
2011-01-27 11:10:00,12.45,12.47,12.45,12.46,140300.0,10.8614,10.8789,10.8614,10.8701,140300.0
2011-01-27 11:20:00,12.47,12.48,12.45,12.46,133000.0,10.8789,10.8876,10.8614,10.8701,133000.0
2011-01-27 11:30:00,12.46,12.47,12.44,12.45,79500.0,10.8701,10.8789,10.8527,10.8614,79500.0
2011-01-27 11:40:00,12.44,12.44,12.43,12.43,50400.0,10.8527,10.8527,10.844,10.844,50400.0
2011-01-27 11:50:00,12.43,12.46,12.43,12.46,89800.0,10.844,10.8701,10.844,10.8701,89800.0
2011-01-27 12:00:00,12.45,12.47,12.44,12.46,195800.0,10.8614,10.8789,10.8527,10.8701,195800.0
2011-01-27 12:10:00,12.45,12.47,12.45,12.46,70100.0,10.8614,10.8789,10.8614,10.8701,70100.0
2011-01-27 12:20:00,12.46,12.48,12.46,12.48,196700.0,10.8701,10.8876,10.8701,10.8876,196700.0
2011-01-27 12:30:00,12.48,12.49,12.47,12.49,168300.0,10.8876,10.8963,10.8789,10.8963,168300.0
2011-01-27 12:40:00,12.49,12.52,12.48,12.52,199000.0,10.8963,10.9225,10.8876,10.9225,199000.0
2011-01-27 12:50:00,12.52,12.52,12.49,12.51,162000.0,10.9225,10.9225,10.8963,10.9138,162000.0
2011-01-27 13:00:00,12.5,12.51,12.48,12.49,78500.0,10.905,10.9138,10.8876,10.8963,78500.0
2011-01-27 13:10:00,12.49,12.5,12.48,12.48,44200.0,10.8963,10.905,10.8876,10.8876,44200.0
2011-01-27 13:20:00,12.48,12.49,12.47,12.47,67600.0,10.8876,10.8963,10.8789,10.8789,67600.0
2011-01-27 13:30:00,12.48,12.54,12.47,12.49,261400.0,10.8876,10.9399,10.8789,10.8963,261400.0
2011-01-27 13:40:00,12.49,12.5,12.48,12.48,43300.0,10.8963,10.905,10.8876,10.8876,43300.0
2011-01-27 13:50:00,12.48,12.51,12.48,12.51,72300.0,10.8876,10.9138,10.8876,10.9138,72300.0
2011-01-27 14:00:00,12.51,12.51,12.5,12.5,45400.0,10.9138,10.9138,10.905,10.905,45400.0
2011-01-27 14:10:00,12.51,12.53,12.5,12.53,91900.0,10.9138,10.9312,10.905,10.9312,91900.0
2011-01-27 14:20:00,12.53,12.53,12.5,12.5,60800.0,10.9312,10.9312,10.905,10.905,60800.0
2011-01-27 14:30:00,12.5,12.52,12.49,12.52,97700.0,10.905,10.9225,10.8963,10.9225,97700.0
2011-01-27 14:40:00,12.52,12.52,12.51,12.52,62200.0,10.9225,10.9225,10.9138,10.9225,62200.0
2011-01-27 14:50:00,12.51,12.52,12.51,12.51,73700.0,10.9138,10.9225,10.9138,10.9138,73700.0
2011-01-27 15:00:00,12.52,12.52,12.51,12.52,92900.0,10.9225,10.9225,10.9138,10.9225,92900.0
2011-01-27 15:10:00,12.51,12.52,12.51,12.51,60800.0,10.9138,10.9225,10.9138,10.9138,60800.0
2011-01-27 15:20:00,12.52,12.52,12.49,12.51,146700.0,10.9225,10.9225,10.8963,10.9138,146700.0
2011-01-27 15:30:00,12.52,12.52,12.5,12.51,108000.0,10.9225,10.9225,10.905,10.9138,108000.0
2011-01-27 15:40:00,12.51,12.53,12.5,12.51,201200.0,10.9138,10.9312,10.905,10.9138,201200.0
2011-01-27 15:50:00,12.51,12.52,12.49,12.5,307000.0,10.9138,10.9225,10.8963,10.905,307000.0
2011-01-28 09:30:00,12.55,12.55,12.44,12.51,148300.0,10.9487,10.9487,10.8527,10.9138,148300.0
2011-01-28 09:40:00,12.51,12.52,12.47,12.51,137900.0,10.9138,10.9225,10.8789,10.9138,137900.0
2011-01-28 09:50:00,12.51,12.51,12.41,12.42,192400.0,10.9138,10.9138,10.8265,10.8352,192400.0
2011-01-28 10:00:00,12.43,12.44,12.38,12.38,146300.0,10.844,10.8527,10.8003,10.8003,146300.0
2011-01-28 10:10:00,12.38,12.42,12.38,12.4,163600.0,10.8003,10.8352,10.8003,10.8178,163600.0
2011-01-28 10:20:00,12.4,12.41,12.34,12.35,129600.0,10.8178,10.8265,10.7654,10.7742,129600.0
2011-01-28 10:30:00,12.35,12.35,12.29,12.29,203200.0,10.7742,10.7742,10.7218,10.7218,203200.0
2011-01-28 10:40:00,12.3,12.32,12.26,12.29,272300.0,10.7306,10.748,10.6957,10.7218,272300.0
2011-01-28 10:50:00,12.28,12.29,12.25,12.28,105600.0,10.7131,10.7218,10.6869,10.7131,105600.0
2011-01-28 11:00:00,12.28,12.28,12.22,12.24,329500.0,10.7131,10.7131,10.6608,10.6782,329500.0
2011-01-28 11:10:00,12.24,12.24,12.18,12.19,290100.0,10.6782,10.6782,10.6259,10.6346,290100.0
2011-01-28 11:20:00,12.18,12.21,12.17,12.17,190900.0,10.6259,10.652,10.6171,10.6171,190900.0
2011-01-28 11:30:00,12.18,12.18,12.12,12.12,259600.0,10.6259,10.6259,10.5735,10.5735,259600.0
2011-01-28 11:40:00,12.12,12.13,12.1,12.1,120800.0,10.5735,10.5822,10.5561,10.5561,120800.0
2011-01-28 11:50:00,12.11,12.14,12.08,12.11,416500.0,10.5648,10.591,10.5386,10.5648,416500.0
2011-01-28 12:00:00,12.1,12.11,12.07,12.07,232900.0,10.5561,10.5648,10.5299,10.5299,232900.0
2011-01-28 12:10:00,12.07,12.09,12.02,12.02,413800.0,10.5299,10.5473,10.4863,10.4863,413800.0
2011-01-28 12:20:00,12.03,12.03,11.96,12.0,475600.0,10.495,10.495,10.4339,10.4688,475600.0
2011-01-28 12:30:00,12.0,12.03,12.0,12.03,122900.0,10.4688,10.495,10.4688,10.495,122900.0
2011-01-28 12:40:00,12.03,12.07,12.02,12.04,306900.0,10.495,10.5299,10.4863,10.5037,306900.0
2011-01-28 12:50:00,12.04,12.05,12.01,12.03,248300.0,10.5037,10.5125,10.4776,10.495,248300.0
2011-01-28 13:00:00,12.03,12.03,12.0,12.0,223700.0,10.495,10.495,10.4688,10.4688,223700.0
2011-01-28 13:10:00,12.0,12.01,11.99,12.01,204900.0,10.4688,10.4776,10.4601,10.4776,204900.0
2011-01-28 13:20:00,12.01,12.02,11.99,12.01,194600.0,10.4776,10.4863,10.4601,10.4776,194600.0
2011-01-28 13:30:00,12.01,12.04,12.0,12.01,372800.0,10.4776,10.5037,10.4688,10.4776,372800.0
2011-01-28 13:40:00,12.0,12.02,11.99,11.99,421600.0,10.4688,10.4863,10.4601,10.4601,421600.0
2011-01-28 13:50:00,12.0,12.03,11.99,12.02,221200.0,10.4688,10.495,10.4601,10.4863,221200.0
2011-01-28 14:00:00,12.02,12.03,12.0,12.01,139400.0,10.4863,10.495,10.4688,10.4776,139400.0
2011-01-28 14:10:00,12.02,12.02,11.99,12.0,251600.0,10.4863,10.4863,10.4601,10.4688,251600.0
2011-01-28 14:20:00,12.0,12.0,11.99,12.0,109900.0,10.4688,10.4688,10.4601,10.4688,109900.0
2011-01-28 14:30:00,12.0,12.0,11.99,11.99,158800.0,10.4688,10.4688,10.4601,10.4601,158800.0
2011-01-28 14:40:00,12.0,12.02,11.99,12.0,298000.0,10.4688,10.4863,10.4601,10.4688,298000.0
2011-01-28 14:50:00,12.0,12.01,11.98,11.99,151500.0,10.4688,10.4776,10.4514,10.4601,151500.0
2011-01-28 15:00:00,11.99,12.01,11.99,12.0,281200.0,10.4601,10.4776,10.4601,10.4688,281200.0
2011-01-28 15:10:00,11.99,12.02,11.98,12.02,510900.0,10.4601,10.4863,10.4514,10.4863,510900.0
2011-01-28 15:20:00,12.02,12.02,11.97,11.97,267000.0,10.4863,10.4863,10.4427,10.4427,267000.0
2011-01-28 15:30:00,11.98,11.98,11.95,11.98,384000.0,10.4514,10.4514,10.4252,10.4514,384000.0
2011-01-28 15:40:00,11.98,11.99,11.92,11.92,857400.0,10.4514,10.4601,10.399,10.399,857400.0
2011-01-28 15:50:00,11.93,11.95,11.92,11.94,641300.0,10.4078,10.4252,10.399,10.4165,641300.0
2011-01-31 09:30:00,11.99,12.08,11.98,12.02,357100.0,10.4601,10.5386,10.4514,10.4863,357100.0
2011-01-31 09:40:00,12.02,12.11,12.0,12.08,645900.0,10.4863,10.5648,10.4688,10.5386,645900.0
2011-01-31 09:50:00,12.09,12.09,12.03,12.04,384800.0,10.5473,10.5473,10.495,10.5037,384800.0
2011-01-31 10:00:00,12.03,12.07,12.02,12.04,231200.0,10.495,10.5299,10.4863,10.5037,231200.0
2011-01-31 10:10:00,12.04,12.04,12.0,12.01,171600.0,10.5037,10.5037,10.4688,10.4776,171600.0
2011-01-31 10:20:00,12.01,12.03,11.99,12.03,122300.0,10.4776,10.495,10.4601,10.495,122300.0
2011-01-31 10:30:00,12.03,12.1,12.02,12.1,199000.0,10.495,10.5561,10.4863,10.5561,199000.0
2011-01-31 10:40:00,12.1,12.14,12.09,12.13,297800.0,10.5561,10.591,10.5473,10.5822,297800.0
2011-01-31 10:50:00,12.13,12.14,12.13,12.14,183700.0,10.5822,10.591,10.5822,10.591,183700.0
2011-01-31 11:00:00,12.14,12.14,12.1,12.11,158700.0,10.591,10.591,10.5561,10.5648,158700.0
2011-01-31 11:10:00,12.11,12.11,12.05,12.05,134400.0,10.5648,10.5648,10.5125,10.5125,134400.0
2011-01-31 11:20:00,12.06,12.07,12.02,12.02,110800.0,10.5212,10.5299,10.4863,10.4863,110800.0
2011-01-31 11:30:00,12.02,12.05,12.02,12.03,103900.0,10.4863,10.5125,10.4863,10.495,103900.0
2011-01-31 11:40:00,12.03,12.04,12.02,12.04,62300.0,10.495,10.5037,10.4863,10.5037,62300.0
2011-01-31 11:50:00,12.04,12.04,12.03,12.03,55500.0,10.5037,10.5037,10.495,10.495,55500.0
2011-01-31 12:00:00,12.04,12.04,12.03,12.03,40300.0,10.5037,10.5037,10.495,10.495,40300.0
2011-01-31 12:10:00,12.03,12.05,12.01,12.04,184500.0,10.495,10.5125,10.4776,10.5037,184500.0
2011-01-31 12:20:00,12.05,12.06,12.04,12.05,86000.0,10.5125,10.5212,10.5037,10.5125,86000.0
2011-01-31 12:30:00,12.05,12.06,12.04,12.04,55600.0,10.5125,10.5212,10.5037,10.5037,55600.0
2011-01-31 12:40:00,12.04,12.04,12.02,12.02,39400.0,10.5037,10.5037,10.4863,10.4863,39400.0
2011-01-31 12:50:00,12.02,12.03,12.01,12.02,110700.0,10.4863,10.495,10.4776,10.4863,110700.0
2011-01-31 13:00:00,12.02,12.03,12.01,12.02,53900.0,10.4863,10.495,10.4776,10.4863,53900.0
2011-01-31 13:10:00,12.02,12.02,12.01,12.02,39300.0,10.4863,10.4863,10.4776,10.4863,39300.0
2011-01-31 13:20:00,12.02,12.02,12.0,12.0,66300.0,10.4863,10.4863,10.4688,10.4688,66300.0
2011-01-31 13:30:00,12.0,12.01,11.97,11.97,131300.0,10.4688,10.4776,10.4427,10.4427,131300.0
2011-01-31 13:40:00,11.97,12.0,11.96,11.99,115500.0,10.4427,10.4688,10.4339,10.4601,115500.0
2011-01-31 13:50:00,12.0,12.0,11.96,11.96,78800.0,10.4688,10.4688,10.4339,10.4339,78800.0
2011-01-31 14:00:00,11.96,11.98,11.96,11.96,133000.0,10.4339,10.4514,10.4339,10.4339,133000.0
2011-01-31 14:10:00,11.96,11.97,11.94,11.94,95000.0,10.4339,10.4427,10.4165,10.4165,95000.0
2011-01-31 14:20:00,11.94,11.95,11.92,11.94,161000.0,10.4165,10.4252,10.399,10.4165,161000.0
2011-01-31 14:30:00,11.95,11.95,11.9,11.91,378300.0,10.4252,10.4252,10.3816,10.3903,378300.0
2011-01-31 14:40:00,11.91,11.95,11.91,11.92,332500.0,10.3903,10.4252,10.3903,10.399,332500.0
2011-01-31 14:50:00,11.92,11.93,11.87,11.87,466300.0,10.399,10.4078,10.3554,10.3554,466300.0
2011-01-31 15:00:00,11.88,11.91,11.86,11.87,411900.0,10.3641,10.3903,10.3467,10.3554,411900.0
2011-01-31 15:10:00,11.87,11.91,11.85,11.87,514400.0,10.3554,10.3903,10.338,10.3554,514400.0
2011-01-31 15:20:00,11.86,11.87,11.81,11.82,674200.0,10.3467,10.3554,10.3031,10.3118,674200.0
2011-01-31 15:30:00,11.82,11.85,11.81,11.85,256600.0,10.3118,10.338,10.3031,10.338,256600.0
2011-01-31 15:40:00,11.85,11.88,11.84,11.86,373000.0,10.338,10.3641,10.3292,10.3467,373000.0
2011-01-31 15:50:00,11.86,11.86,11.84,11.85,487400.0,10.3467,10.3467,10.3292,10.338,487400.0
2011-02-01 09:30:00,11.94,12.03,11.89,12.0,531300.0,10.4165,10.495,10.3729,10.4688,531300.0
2011-02-01 09:40:00,11.99,12.02,11.98,11.99,313100.0,10.4601,10.4863,10.4514,10.4601,313100.0
2011-02-01 09:50:00,11.99,12.01,11.97,11.97,248000.0,10.4601,10.4776,10.4427,10.4427,248000.0
2011-02-01 10:00:00,11.97,11.99,11.89,11.9,354500.0,10.4427,10.4601,10.3729,10.3816,354500.0
2011-02-01 10:10:00,11.88,11.9,11.87,11.89,96600.0,10.3641,10.3816,10.3554,10.3729,96600.0
2011-02-01 10:20:00,11.9,11.91,11.87,11.88,176400.0,10.3816,10.3903,10.3554,10.3641,176400.0
2011-02-01 10:30:00,11.89,11.89,11.86,11.89,157500.0,10.3729,10.3729,10.3467,10.3729,157500.0
2011-02-01 10:40:00,11.89,11.91,11.88,11.89,179800.0,10.3729,10.3903,10.3641,10.3729,179800.0
2011-02-01 10:50:00,11.88,11.89,11.88,11.89,35200.0,10.3641,10.3729,10.3641,10.3729,35200.0
2011-02-01 11:00:00,11.89,11.89,11.88,11.88,49700.0,10.3729,10.3729,10.3641,10.3641,49700.0
2011-02-01 11:10:00,11.88,11.89,11.85,11.86,196600.0,10.3641,10.3729,10.338,10.3467,196600.0
2011-02-01 11:20:00,11.86,11.86,11.85,11.85,77400.0,10.3467,10.3467,10.338,10.338,77400.0
2011-02-01 11:30:00,11.86,11.86,11.8,11.8,236800.0,10.3467,10.3467,10.2944,10.2944,236800.0
2011-02-01 11:40:00,11.8,11.84,11.8,11.84,236300.0,10.2944,10.3292,10.2944,10.3292,236300.0
2011-02-01 11:50:00,11.84,11.85,11.81,11.81,144500.0,10.3292,10.338,10.3031,10.3031,144500.0
2011-02-01 12:00:00,11.81,11.92,11.81,11.82,138900.0,10.3031,10.399,10.3031,10.3118,138900.0
2011-02-01 12:10:00,11.82,11.83,11.81,11.82,82000.0,10.3118,10.3205,10.3031,10.3118,82000.0
2011-02-01 12:20:00,11.83,11.85,11.82,11.85,101300.0,10.3205,10.338,10.3118,10.338,101300.0
2011-02-01 12:30:00,11.84,11.85,11.83,11.83,72600.0,10.3292,10.338,10.3205,10.3205,72600.0
2011-02-01 12:40:00,11.83,11.85,11.83,11.84,143600.0,10.3205,10.338,10.3205,10.3292,143600.0
2011-02-01 12:50:00,11.84,11.84,11.83,11.84,90100.0,10.3292,10.3292,10.3205,10.3292,90100.0
2011-02-01 13:00:00,11.84,11.86,11.83,11.86,171200.0,10.3292,10.3467,10.3205,10.3467,171200.0
2011-02-01 13:10:00,11.86,11.87,11.83,11.87,567800.0,10.3467,10.3554,10.3205,10.3554,567800.0
2011-02-01 13:20:00,11.87,11.91,11.87,11.91,475000.0,10.3554,10.3903,10.3554,10.3903,475000.0
2011-02-01 13:30:00,11.9,11.91,11.89,11.9,223400.0,10.3816,10.3903,10.3729,10.3816,223400.0
2011-02-01 13:40:00,11.9,11.9,11.88,11.9,85600.0,10.3816,10.3816,10.3641,10.3816,85600.0
2011-02-01 13:50:00,11.9,11.9,11.87,11.88,177500.0,10.3816,10.3816,10.3554,10.3641,177500.0
2011-02-01 14:00:00,11.88,11.9,11.87,11.9,77600.0,10.3641,10.3816,10.3554,10.3816,77600.0
2011-02-01 14:10:00,11.89,11.9,11.87,11.89,106800.0,10.3729,10.3816,10.3554,10.3729,106800.0
2011-02-01 14:20:00,11.89,11.9,11.87,11.88,60300.0,10.3729,10.3816,10.3554,10.3641,60300.0
2011-02-01 14:30:00,11.88,11.88,11.87,11.88,44000.0,10.3641,10.3641,10.3554,10.3641,44000.0
2011-02-01 14:40:00,11.87,11.88,11.87,11.87,45300.0,10.3554,10.3641,10.3554,10.3554,45300.0
2011-02-01 14:50:00,11.88,11.9,11.87,11.89,108400.0,10.3641,10.3816,10.3554,10.3729,108400.0
2011-02-01 15:00:00,11.9,11.9,11.87,11.89,242900.0,10.3816,10.3816,10.3554,10.3729,242900.0
2011-02-01 15:10:00,11.9,11.9,11.88,11.9,184100.0,10.3816,10.3816,10.3641,10.3816,184100.0
2011-02-01 15:20:00,11.9,11.91,11.88,11.9,195300.0,10.3816,10.3903,10.3641,10.3816,195300.0
2011-02-01 15:30:00,11.89,11.9,11.87,11.89,225200.0,10.3729,10.3816,10.3554,10.3729,225200.0
2011-02-01 15:40:00,11.89,11.91,11.88,11.89,310800.0,10.3729,10.3903,10.3641,10.3729,310800.0
2011-02-01 15:50:00,11.89,11.9,11.85,11.85,700400.0,10.3729,10.3816,10.338,10.338,700400.0
2011-02-02 09:30:00,11.83,11.83,11.73,11.76,271200.0,10.3205,10.3205,10.2333,10.2595,271200.0
2011-02-02 09:40:00,11.75,11.76,11.73,11.74,141300.0,10.2507,10.2595,10.2333,10.242,141300.0
2011-02-02 09:50:00,11.74,11.8,11.73,11.8,196000.0,10.242,10.2944,10.2333,10.2944,196000.0
2011-02-02 10:00:00,11.79,11.8,11.76,11.79,166500.0,10.2856,10.2944,10.2595,10.2856,166500.0
2011-02-02 10:10:00,11.79,11.8,11.76,11.77,152600.0,10.2856,10.2944,10.2595,10.2682,152600.0
2011-02-02 10:20:00,11.77,11.77,11.74,11.74,151000.0,10.2682,10.2682,10.242,10.242,151000.0
2011-02-02 10:30:00,11.74,11.76,11.73,11.74,174900.0,10.242,10.2595,10.2333,10.242,174900.0
2011-02-02 10:40:00,11.74,11.74,11.72,11.72,71700.0,10.242,10.242,10.2246,10.2246,71700.0
2011-02-02 10:50:00,11.73,11.74,11.72,11.73,84300.0,10.2333,10.242,10.2246,10.2333,84300.0
2011-02-02 11:00:00,11.73,11.74,11.67,11.68,636800.0,10.2333,10.242,10.1809,10.1897,636800.0
2011-02-02 11:10:00,11.68,11.68,11.61,11.63,389700.0,10.1897,10.1897,10.1286,10.146,389700.0
2011-02-02 11:20:00,11.63,11.67,11.61,11.65,471900.0,10.146,10.1809,10.1286,10.1635,471900.0
2011-02-02 11:30:00,11.65,11.68,11.65,11.67,357000.0,10.1635,10.1897,10.1635,10.1809,357000.0
2011-02-02 11:40:00,11.66,11.68,11.66,11.66,397000.0,10.1722,10.1897,10.1722,10.1722,397000.0
2011-02-02 11:50:00,11.67,11.68,11.66,11.67,206100.0,10.1809,10.1897,10.1722,10.1809,206100.0
2011-02-02 12:00:00,11.67,11.68,11.66,11.67,153400.0,10.1809,10.1897,10.1722,10.1809,153400.0
2011-02-02 12:10:00,11.67,11.68,11.65,11.66,799100.0,10.1809,10.1897,10.1635,10.1722,799100.0
2011-02-02 12:20:00,11.67,11.67,11.65,11.65,56500.0,10.1809,10.1809,10.1635,10.1635,56500.0
2011-02-02 12:30:00,11.66,11.67,11.64,11.66,390900.0,10.1722,10.1809,10.1548,10.1722,390900.0
2011-02-02 12:40:00,11.66,11.67,11.65,11.65,114700.0,10.1722,10.1809,10.1635,10.1635,114700.0
2011-02-02 12:50:00,11.66,11.67,11.65,11.66,144300.0,10.1722,10.1809,10.1635,10.1722,144300.0
2011-02-02 13:00:00,11.66,11.67,11.64,11.65,184500.0,10.1722,10.1809,10.1548,10.1635,184500.0
2011-02-02 13:10:00,11.65,11.67,11.63,11.65,223900.0,10.1635,10.1809,10.146,10.1635,223900.0
2011-02-02 13:20:00,11.65,11.65,11.59,11.59,451500.0,10.1635,10.1635,10.1111,10.1111,451500.0
2011-02-02 13:30:00,11.6,11.61,11.57,11.61,270900.0,10.1199,10.1286,10.0937,10.1286,270900.0
2011-02-02 13:40:00,11.6,11.61,11.57,11.59,223200.0,10.1199,10.1286,10.0937,10.1111,223200.0
2011-02-02 13:50:00,11.6,11.6,11.58,11.59,67300.0,10.1199,10.1199,10.1024,10.1111,67300.0
2011-02-02 14:00:00,11.59,11.59,11.57,11.59,185700.0,10.1111,10.1111,10.0937,10.1111,185700.0
2011-02-02 14:10:00,11.59,11.6,11.55,11.57,1324900.0,10.1111,10.1199,10.0763,10.0937,1324900.0
2011-02-02 14:20:00,11.57,11.58,11.53,11.57,555200.0,10.0937,10.1024,10.0588,10.0937,555200.0
2011-02-02 14:30:00,11.57,11.59,11.56,11.59,153200.0,10.0937,10.1111,10.085,10.1111,153200.0
2011-02-02 14:40:00,11.59,11.59,11.55,11.58,220500.0,10.1111,10.1111,10.0763,10.1024,220500.0
2011-02-02 14:50:00,11.58,11.59,11.54,11.57,320400.0,10.1024,10.1111,10.0675,10.0937,320400.0
2011-02-02 15:00:00,11.57,11.57,11.54,11.55,517400.0,10.0937,10.0937,10.0675,10.0763,517400.0
2011-02-02 15:10:00,11.55,11.55,11.54,11.55,325300.0,10.0763,10.0763,10.0675,10.0763,325300.0
2011-02-02 15:20:00,11.55,11.57,11.54,11.57,588100.0,10.0763,10.0937,10.0675,10.0937,588100.0
2011-02-02 15:30:00,11.57,11.57,11.54,11.55,723800.0,10.0937,10.0937,10.0675,10.0763,723800.0
2011-02-02 15:40:00,11.55,11.56,11.53,11.55,1734300.0,10.0763,10.085,10.0588,10.0763,1734300.0
2011-02-02 15:50:00,11.55,11.57,11.53,11.57,792000.0,10.0763,10.0937,10.0588,10.0937,792000.0
2011-02-03 09:30:00,11.44,11.55,11.41,11.53,905100.0,9.9803,10.0763,9.9541,10.0588,905100.0
2011-02-03 09:40:00,11.53,11.58,11.51,11.54,455300.0,10.0588,10.1024,10.0414,10.0675,455300.0
2011-02-03 09:50:00,11.54,11.6,11.51,11.6,332700.0,10.0675,10.1199,10.0414,10.1199,332700.0
2011-02-03 10:00:00,11.59,11.62,11.58,11.61,319500.0,10.1111,10.1373,10.1024,10.1286,319500.0
2011-02-03 10:10:00,11.6,11.61,11.58,11.58,338700.0,10.1199,10.1286,10.1024,10.1024,338700.0
2011-02-03 10:20:00,11.58,11.6,11.56,11.59,138100.0,10.1024,10.1199,10.085,10.1111,138100.0
2011-02-03 10:30:00,11.6,11.61,11.57,11.58,146700.0,10.1199,10.1286,10.0937,10.1024,146700.0
2011-02-03 10:40:00,11.58,11.62,11.57,11.62,186800.0,10.1024,10.1373,10.0937,10.1373,186800.0
2011-02-03 10:50:00,11.62,11.64,11.6,11.62,223600.0,10.1373,10.1548,10.1199,10.1373,223600.0
2011-02-03 11:00:00,11.63,11.65,11.6,11.65,140400.0,10.146,10.1635,10.1199,10.1635,140400.0
2011-02-03 11:10:00,11.65,11.68,11.63,11.65,332300.0,10.1635,10.1897,10.146,10.1635,332300.0
2011-02-03 11:20:00,11.65,11.7,11.65,11.69,278100.0,10.1635,10.2071,10.1635,10.1984,278100.0
2011-02-03 11:30:00,11.7,11.72,11.68,11.69,377800.0,10.2071,10.2246,10.1897,10.1984,377800.0
2011-02-03 11:40:00,11.69,11.69,11.66,11.67,241000.0,10.1984,10.1984,10.1722,10.1809,241000.0
2011-02-03 11:50:00,11.67,11.72,11.67,11.71,168300.0,10.1809,10.2246,10.1809,10.2158,168300.0
2011-02-03 12:00:00,11.72,11.72,11.66,11.66,210100.0,10.2246,10.2246,10.1722,10.1722,210100.0
2011-02-03 12:10:00,11.66,11.67,11.65,11.66,221600.0,10.1722,10.1809,10.1635,10.1722,221600.0
2011-02-03 12:20:00,11.66,11.67,11.65,11.66,126800.0,10.1722,10.1809,10.1635,10.1722,126800.0
2011-02-03 12:30:00,11.65,11.66,11.65,11.65,55500.0,10.1635,10.1722,10.1635,10.1635,55500.0
2011-02-03 12:40:00,11.66,11.66,11.63,11.63,76900.0,10.1722,10.1722,10.146,10.146,76900.0
2011-02-03 12:50:00,11.63,11.67,11.63,11.67,192400.0,10.146,10.1809,10.146,10.1809,192400.0
2011-02-03 13:00:00,11.68,11.68,11.63,11.65,629600.0,10.1897,10.1897,10.146,10.1635,629600.0
2011-02-03 13:10:00,11.65,11.66,11.63,11.65,152500.0,10.1635,10.1722,10.146,10.1635,152500.0
2011-02-03 13:20:00,11.64,11.65,11.64,11.65,46700.0,10.1548,10.1635,10.1548,10.1635,46700.0
2011-02-03 13:30:00,11.65,11.65,11.64,11.64,27300.0,10.1635,10.1635,10.1548,10.1548,27300.0
2011-02-03 13:40:00,11.64,11.65,11.64,11.64,68700.0,10.1548,10.1635,10.1548,10.1548,68700.0
2011-02-03 13:50:00,11.65,11.67,11.64,11.66,215700.0,10.1635,10.1809,10.1548,10.1722,215700.0
2011-02-03 14:00:00,11.66,11.68,11.64,11.64,425900.0,10.1722,10.1897,10.1548,10.1548,425900.0
2011-02-03 14:10:00,11.64,11.65,11.62,11.62,112900.0,10.1548,10.1635,10.1373,10.1373,112900.0
2011-02-03 14:20:00,11.62,11.64,11.62,11.62,145500.0,10.1373,10.1548,10.1373,10.1373,145500.0
2011-02-03 14:30:00,11.62,11.63,11.61,11.63,130600.0,10.1373,10.146,10.1286,10.146,130600.0
2011-02-03 14:40:00,11.62,11.63,11.62,11.62,77700.0,10.1373,10.146,10.1373,10.1373,77700.0
2011-02-03 14:50:00,11.62,11.67,11.62,11.67,193900.0,10.1373,10.1809,10.1373,10.1809,193900.0
2011-02-03 15:00:00,11.67,11.67,11.64,11.64,259800.0,10.1809,10.1809,10.1548,10.1548,259800.0
2011-02-03 15:10:00,11.65,11.65,11.64,11.65,209700.0,10.1635,10.1635,10.1548,10.1635,209700.0
2011-02-03 15:20:00,11.65,11.66,11.64,11.66,227700.0,10.1635,10.1722,10.1548,10.1722,227700.0
2011-02-03 15:30:00,11.66,11.67,11.65,11.65,459200.0,10.1722,10.1809,10.1635,10.1635,459200.0
2011-02-03 15:40:00,11.65,11.69,11.65,11.68,462400.0,10.1635,10.1984,10.1635,10.1897,462400.0
2011-02-03 15:50:00,11.68,11.7,11.68,11.69,1294700.0,10.1897,10.2071,10.1897,10.1984,1294700.0
2011-02-04 09:30:00,11.64,11.71,11.61,11.63,521200.0,10.1548,10.2158,10.1286,10.146,521200.0
2011-02-04 09:40:00,11.63,11.64,11.62,11.63,359800.0,10.146,10.1548,10.1373,10.146,359800.0
2011-02-04 09:50:00,11.62,11.64,11.62,11.63,167400.0,10.1373,10.1548,10.1373,10.146,167400.0
2011-02-04 10:00:00,11.63,11.65,11.63,11.65,171100.0,10.146,10.1635,10.146,10.1635,171100.0
2011-02-04 10:10:00,11.65,11.65,11.62,11.62,113200.0,10.1635,10.1635,10.1373,10.1373,113200.0
2011-02-04 10:20:00,11.63,11.65,11.61,11.64,501900.0,10.146,10.1635,10.1286,10.1548,501900.0
2011-02-04 10:30:00,11.64,11.65,11.63,11.65,69300.0,10.1548,10.1635,10.146,10.1635,69300.0
2011-02-04 10:40:00,11.64,11.65,11.63,11.63,118700.0,10.1548,10.1635,10.146,10.146,118700.0
2011-02-04 10:50:00,11.63,11.65,11.62,11.63,514300.0,10.146,10.1635,10.1373,10.146,514300.0
2011-02-04 11:00:00,11.63,11.65,11.61,11.63,508700.0,10.146,10.1635,10.1286,10.146,508700.0
2011-02-04 11:10:00,11.63,11.66,11.63,11.65,111100.0,10.146,10.1722,10.146,10.1635,111100.0
2011-02-04 11:20:00,11.65,11.67,11.65,11.65,181300.0,10.1635,10.1809,10.1635,10.1635,181300.0
2011-02-04 11:30:00,11.65,11.66,11.65,11.65,108500.0,10.1635,10.1722,10.1635,10.1635,108500.0
2011-02-04 11:40:00,11.65,11.66,11.65,11.65,77100.0,10.1635,10.1722,10.1635,10.1635,77100.0
2011-02-04 11:50:00,11.65,11.66,11.64,11.65,58200.0,10.1635,10.1722,10.1548,10.1635,58200.0
2011-02-04 12:00:00,11.64,11.65,11.64,11.64,63100.0,10.1548,10.1635,10.1548,10.1548,63100.0
2011-02-04 12:10:00,11.64,11.65,11.64,11.65,76500.0,10.1548,10.1635,10.1548,10.1635,76500.0
2011-02-04 12:20:00,11.64,11.65,11.64,11.64,32100.0,10.1548,10.1635,10.1548,10.1548,32100.0
2011-02-04 12:30:00,11.65,11.65,11.64,11.65,49300.0,10.1635,10.1635,10.1548,10.1635,49300.0
2011-02-04 12:40:00,11.65,11.67,11.64,11.65,93200.0,10.1635,10.1809,10.1548,10.1635,93200.0
2011-02-04 12:50:00,11.65,11.74,11.65,11.73,253400.0,10.1635,10.242,10.1635,10.2333,253400.0
2011-02-04 13:00:00,11.74,11.74,11.7,11.7,63800.0,10.242,10.242,10.2071,10.2071,63800.0
2011-02-04 13:10:00,11.71,11.74,11.7,11.74,90400.0,10.2158,10.242,10.2071,10.242,90400.0
2011-02-04 13:20:00,11.74,11.74,11.73,11.74,49400.0,10.242,10.242,10.2333,10.242,49400.0
2011-02-04 13:30:00,11.74,11.74,11.73,11.73,95300.0,10.242,10.242,10.2333,10.2333,95300.0
2011-02-04 13:40:00,11.73,11.75,11.73,11.74,84900.0,10.2333,10.2507,10.2333,10.242,84900.0
2011-02-04 13:50:00,11.74,11.75,11.72,11.72,182600.0,10.242,10.2507,10.2246,10.2246,182600.0
2011-02-04 14:00:00,11.72,11.73,11.71,11.71,76600.0,10.2246,10.2333,10.2158,10.2158,76600.0
2011-02-04 14:10:00,11.71,11.72,11.71,11.71,81600.0,10.2158,10.2246,10.2158,10.2158,81600.0
2011-02-04 14:20:00,11.71,11.71,11.7,11.7,67600.0,10.2158,10.2158,10.2071,10.2071,67600.0
2011-02-04 14:30:00,11.7,11.71,11.7,11.7,72500.0,10.2071,10.2158,10.2071,10.2071,72500.0
2011-02-04 14:40:00,11.7,11.71,11.69,11.7,77500.0,10.2071,10.2158,10.1984,10.2071,77500.0
2011-02-04 14:50:00,11.7,11.7,11.69,11.69,97000.0,10.2071,10.2071,10.1984,10.1984,97000.0
2011-02-04 15:00:00,11.7,11.71,11.69,11.7,133500.0,10.2071,10.2158,10.1984,10.2071,133500.0
2011-02-04 15:10:00,11.71,11.71,11.69,11.7,225400.0,10.2158,10.2158,10.1984,10.2071,225400.0
2011-02-04 15:20:00,11.71,11.71,11.7,11.7,123600.0,10.2158,10.2158,10.2071,10.2071,123600.0
2011-02-04 15:30:00,11.7,11.71,11.7,11.7,174900.0,10.2071,10.2158,10.2071,10.2071,174900.0
2011-02-04 15:40:00,11.71,11.71,11.69,11.7,521400.0,10.2158,10.2158,10.1984,10.2071,521400.0
2011-02-04 15:50:00,11.7,11.72,11.69,11.72,944900.0,10.2071,10.2246,10.1984,10.2246,944900.0
2011-02-07 09:30:00,11.84,11.97,11.73,11.97,624000.0,10.3292,10.4427,10.2333,10.4427,624000.0
2011-02-07 09:40:00,11.97,12.05,11.94,12.05,733000.0,10.4427,10.5125,10.4165,10.5125,733000.0
2011-02-07 09:50:00,12.05,12.07,12.01,12.05,451400.0,10.5125,10.5299,10.4776,10.5125,451400.0
2011-02-07 10:00:00,12.04,12.09,12.03,12.06,972400.0,10.5037,10.5473,10.495,10.5212,972400.0
2011-02-07 10:10:00,12.06,12.08,12.05,12.05,374000.0,10.5212,10.5386,10.5125,10.5125,374000.0
2011-02-07 10:20:00,12.05,12.06,12.03,12.05,299200.0,10.5125,10.5212,10.495,10.5125,299200.0
2011-02-07 10:30:00,12.05,12.07,12.04,12.06,238800.0,10.5125,10.5299,10.5037,10.5212,238800.0
2011-02-07 10:40:00,12.07,12.08,12.0,12.0,279400.0,10.5299,10.5386,10.4688,10.4688,279400.0
2011-02-07 10:50:00,12.0,12.07,12.0,12.07,200700.0,10.4688,10.5299,10.4688,10.5299,200700.0
2011-02-07 11:00:00,12.07,12.08,12.05,12.07,296500.0,10.5299,10.5386,10.5125,10.5299,296500.0
2011-02-07 11:10:00,12.06,12.07,12.0,12.01,185400.0,10.5212,10.5299,10.4688,10.4776,185400.0
2011-02-07 11:20:00,12.01,12.03,12.0,12.02,129800.0,10.4776,10.495,10.4688,10.4863,129800.0
2011-02-07 11:30:00,12.02,12.04,12.01,12.02,144400.0,10.4863,10.5037,10.4776,10.4863,144400.0
2011-02-07 11:40:00,12.01,12.02,12.01,12.02,31800.0,10.4776,10.4863,10.4776,10.4863,31800.0
2011-02-07 11:50:00,12.02,12.02,12.01,12.02,58100.0,10.4863,10.4863,10.4776,10.4863,58100.0
2011-02-07 12:00:00,12.02,12.02,11.99,12.0,270500.0,10.4863,10.4863,10.4601,10.4688,270500.0
2011-02-07 12:10:00,12.0,12.03,11.99,12.02,160400.0,10.4688,10.495,10.4601,10.4863,160400.0
2011-02-07 12:20:00,12.02,12.02,11.99,11.99,85900.0,10.4863,10.4863,10.4601,10.4601,85900.0
2011-02-07 12:30:00,11.99,12.01,11.99,12.0,98700.0,10.4601,10.4776,10.4601,10.4688,98700.0
2011-02-07 12:40:00,12.01,12.01,12.0,12.01,84900.0,10.4776,10.4776,10.4688,10.4776,84900.0
2011-02-07 12:50:00,12.0,12.02,11.99,12.02,280600.0,10.4688,10.4863,10.4601,10.4863,280600.0
2011-02-07 13:00:00,12.02,12.03,12.0,12.03,311900.0,10.4863,10.495,10.4688,10.495,311900.0
2011-02-07 13:10:00,12.03,12.09,12.02,12.06,384400.0,10.495,10.5473,10.4863,10.5212,384400.0
2011-02-07 13:20:00,12.06,12.08,12.05,12.07,139500.0,10.5212,10.5386,10.5125,10.5299,139500.0
2011-02-07 13:30:00,12.08,12.09,12.04,12.07,457200.0,10.5386,10.5473,10.5037,10.5299,457200.0
2011-02-07 13:40:00,12.07,12.09,12.04,12.06,347500.0,10.5299,10.5473,10.5037,10.5212,347500.0
2011-02-07 13:50:00,12.05,12.06,12.02,12.02,112700.0,10.5125,10.5212,10.4863,10.4863,112700.0
2011-02-07 14:00:00,12.03,12.03,11.98,11.99,268400.0,10.495,10.495,10.4514,10.4601,268400.0
2011-02-07 14:10:00,12.0,12.02,11.99,12.0,104500.0,10.4688,10.4863,10.4601,10.4688,104500.0
2011-02-07 14:20:00,12.01,12.01,11.99,12.0,124700.0,10.4776,10.4776,10.4601,10.4688,124700.0
2011-02-07 14:30:00,12.0,12.0,11.98,11.99,121100.0,10.4688,10.4688,10.4514,10.4601,121100.0
2011-02-07 14:40:00,11.99,12.0,11.98,12.0,100100.0,10.4601,10.4688,10.4514,10.4688,100100.0
2011-02-07 14:50:00,11.99,12.01,11.99,12.01,283200.0,10.4601,10.4776,10.4601,10.4776,283200.0
2011-02-07 15:00:00,12.01,12.03,12.0,12.01,250700.0,10.4776,10.495,10.4688,10.4776,250700.0
2011-02-07 15:10:00,12.01,12.03,12.0,12.0,256100.0,10.4776,10.495,10.4688,10.4688,256100.0
2011-02-07 15:20:00,12.0,12.02,12.0,12.02,231800.0,10.4688,10.4863,10.4688,10.4863,231800.0
2011-02-07 15:30:00,12.01,12.03,12.01,12.02,309100.0,10.4776,10.495,10.4776,10.4863,309100.0
2011-02-07 15:40:00,12.03,12.03,12.02,12.02,222600.0,10.495,10.495,10.4863,10.4863,222600.0
2011-02-07 15:50:00,12.03,12.04,12.02,12.03,613800.0,10.495,10.5037,10.4863,10.495,613800.0
2011-02-08 09:30:00,12.0,12.09,12.0,12.03,555600.0,10.4688,10.5473,10.4688,10.495,555600.0
2011-02-08 09:40:00,12.03,12.04,12.0,12.01,574600.0,10.495,10.5037,10.4688,10.4776,574600.0
2011-02-08 09:50:00,12.01,12.03,12.0,12.02,474600.0,10.4776,10.495,10.4688,10.4863,474600.0
2011-02-08 10:00:00,12.02,12.08,12.0,12.08,430300.0,10.4863,10.5386,10.4688,10.5386,430300.0
2011-02-08 10:10:00,12.07,12.14,12.07,12.12,583800.0,10.5299,10.591,10.5299,10.5735,583800.0
2011-02-08 10:20:00,12.13,12.16,12.13,12.13,229500.0,10.5822,10.6084,10.5822,10.5822,229500.0
2011-02-08 10:30:00,12.13,12.13,12.08,12.09,230900.0,10.5822,10.5822,10.5386,10.5473,230900.0
2011-02-08 10:40:00,12.09,12.11,12.08,12.1,80600.0,10.5473,10.5648,10.5386,10.5561,80600.0
2011-02-08 10:50:00,12.1,12.11,12.05,12.07,252100.0,10.5561,10.5648,10.5125,10.5299,252100.0
2011-02-08 11:00:00,12.07,12.12,12.05,12.11,406300.0,10.5299,10.5735,10.5125,10.5648,406300.0
2011-02-08 11:10:00,12.12,12.12,12.07,12.07,84600.0,10.5735,10.5735,10.5299,10.5299,84600.0
2011-02-08 11:20:00,12.07,12.09,12.07,12.07,169800.0,10.5299,10.5473,10.5299,10.5299,169800.0
2011-02-08 11:30:00,12.07,12.09,12.06,12.09,188300.0,10.5299,10.5473,10.5212,10.5473,188300.0
2011-02-08 11:40:00,12.08,12.13,12.08,12.13,154900.0,10.5386,10.5822,10.5386,10.5822,154900.0
2011-02-08 11:50:00,12.13,12.14,12.12,12.13,241800.0,10.5822,10.591,10.5735,10.5822,241800.0
2011-02-08 12:00:00,12.13,12.16,12.13,12.15,172400.0,10.5822,10.6084,10.5822,10.5997,172400.0
2011-02-08 12:10:00,12.16,12.16,12.15,12.16,46400.0,10.6084,10.6084,10.5997,10.6084,46400.0
2011-02-08 12:20:00,12.15,12.16,12.13,12.15,416200.0,10.5997,10.6084,10.5822,10.5997,416200.0
2011-02-08 12:30:00,12.14,12.16,12.14,12.14,181700.0,10.591,10.6084,10.591,10.591,181700.0
2011-02-08 12:40:00,12.14,12.15,12.14,12.15,56300.0,10.591,10.5997,10.591,10.5997,56300.0
2011-02-08 12:50:00,12.14,12.15,12.14,12.14,70900.0,10.591,10.5997,10.591,10.591,70900.0
2011-02-08 13:00:00,12.15,12.15,12.14,12.14,76400.0,10.5997,10.5997,10.591,10.591,76400.0
2011-02-08 13:10:00,12.14,12.15,12.13,12.14,33500.0,10.591,10.5997,10.5822,10.591,33500.0
2011-02-08 13:20:00,12.14,12.15,12.1,12.11,195800.0,10.591,10.5997,10.5561,10.5648,195800.0
2011-02-08 13:30:00,12.11,12.12,12.1,12.1,239000.0,10.5648,10.5735,10.5561,10.5561,239000.0
2011-02-08 13:40:00,12.1,12.12,12.1,12.1,455500.0,10.5561,10.5735,10.5561,10.5561,455500.0
2011-02-08 13:50:00,12.09,12.1,12.08,12.09,616400.0,10.5473,10.5561,10.5386,10.5473,616400.0
2011-02-08 14:00:00,12.09,12.11,12.08,12.1,80600.0,10.5473,10.5648,10.5386,10.5561,80600.0
2011-02-08 14:10:00,12.1,12.11,12.07,12.09,162800.0,10.5561,10.5648,10.5299,10.5473,162800.0
2011-02-08 14:20:00,12.09,12.11,12.08,12.1,63300.0,10.5473,10.5648,10.5386,10.5561,63300.0
2011-02-08 14:30:00,12.11,12.13,12.1,12.1,285900.0,10.5648,10.5822,10.5561,10.5561,285900.0
2011-02-08 14:40:00,12.1,12.1,12.07,12.07,77200.0,10.5561,10.5561,10.5299,10.5299,77200.0
2011-02-08 14:50:00,12.08,12.08,12.06,12.08,101700.0,10.5386,10.5386,10.5212,10.5386,101700.0
2011-02-08 15:00:00,12.08,12.1,12.07,12.1,275500.0,10.5386,10.5561,10.5299,10.5561,275500.0
2011-02-08 15:10:00,12.09,12.11,12.09,12.11,84900.0,10.5473,10.5648,10.5473,10.5648,84900.0
2011-02-08 15:20:00,12.11,12.11,12.08,12.1,179700.0,10.5648,10.5648,10.5386,10.5561,179700.0
2011-02-08 15:30:00,12.11,12.13,12.1,12.13,244400.0,10.5648,10.5822,10.5561,10.5822,244400.0
2011-02-08 15:40:00,12.12,12.16,12.1,12.15,433700.0,10.5735,10.6084,10.5561,10.5997,433700.0
2011-02-08 15:50:00,12.15,12.19,12.15,12.19,769000.0,10.5997,10.6346,10.5997,10.6346,769000.0
2011-02-09 09:30:00,12.12,12.19,12.07,12.08,655300.0,10.5735,10.6346,10.5299,10.5386,655300.0
2011-02-09 09:40:00,12.08,12.11,12.07,12.08,410000.0,10.5386,10.5648,10.5299,10.5386,410000.0
2011-02-09 09:50:00,12.08,12.14,12.07,12.13,445800.0,10.5386,10.591,10.5299,10.5822,445800.0
2011-02-09 10:00:00,12.14,12.17,12.12,12.17,204300.0,10.591,10.6171,10.5735,10.6171,204300.0
2011-02-09 10:10:00,12.17,12.17,12.14,12.15,115000.0,10.6171,10.6171,10.591,10.5997,115000.0
2011-02-09 10:20:00,12.14,12.17,12.13,12.13,529600.0,10.591,10.6171,10.5822,10.5822,529600.0
2011-02-09 10:30:00,12.13,12.15,12.13,12.15,356800.0,10.5822,10.5997,10.5822,10.5997,356800.0
2011-02-09 10:40:00,12.15,12.15,12.1,12.1,409400.0,10.5997,10.5997,10.5561,10.5561,409400.0
2011-02-09 10:50:00,12.11,12.14,12.09,12.13,537100.0,10.5648,10.591,10.5473,10.5822,537100.0
2011-02-09 11:00:00,12.13,12.15,12.12,12.14,290000.0,10.5822,10.5997,10.5735,10.591,290000.0
2011-02-09 11:10:00,12.15,12.15,12.11,12.11,214100.0,10.5997,10.5997,10.5648,10.5648,214100.0
2011-02-09 11:20:00,12.11,12.15,12.11,12.14,799100.0,10.5648,10.5997,10.5648,10.591,799100.0
2011-02-09 11:30:00,12.14,12.15,12.13,12.15,109100.0,10.591,10.5997,10.5822,10.5997,109100.0
2011-02-09 11:40:00,12.14,12.18,12.13,12.16,269900.0,10.591,10.6259,10.5822,10.6084,269900.0
2011-02-09 11:50:00,12.16,12.17,12.13,12.13,84500.0,10.6084,10.6171,10.5822,10.5822,84500.0
2011-02-09 12:00:00,12.13,12.15,12.13,12.14,419000.0,10.5822,10.5997,10.5822,10.591,419000.0
2011-02-09 12:10:00,12.14,12.16,12.13,12.15,127200.0,10.591,10.6084,10.5822,10.5997,127200.0
2011-02-09 12:20:00,12.15,12.19,12.14,12.18,223700.0,10.5997,10.6346,10.591,10.6259,223700.0
2011-02-09 12:30:00,12.17,12.19,12.17,12.18,92600.0,10.6171,10.6346,10.6171,10.6259,92600.0
2011-02-09 12:40:00,12.19,12.23,12.16,12.19,506100.0,10.6346,10.6695,10.6084,10.6346,506100.0
2011-02-09 12:50:00,12.19,12.27,12.18,12.26,441600.0,10.6346,10.7044,10.6259,10.6957,441600.0
2011-02-09 13:00:00,12.26,12.27,12.23,12.24,353800.0,10.6957,10.7044,10.6695,10.6782,353800.0
2011-02-09 13:10:00,12.24,12.25,12.24,12.24,45700.0,10.6782,10.6869,10.6782,10.6782,45700.0
2011-02-09 13:20:00,12.24,12.24,12.22,12.22,69300.0,10.6782,10.6782,10.6608,10.6608,69300.0
2011-02-09 13:30:00,12.22,12.23,12.2,12.2,92900.0,10.6608,10.6695,10.6433,10.6433,92900.0
2011-02-09 13:40:00,12.2,12.21,12.17,12.17,66400.0,10.6433,10.652,10.6171,10.6171,66400.0
2011-02-09 13:50:00,12.17,12.18,12.17,12.18,29400.0,10.6171,10.6259,10.6171,10.6259,29400.0
2011-02-09 14:00:00,12.17,12.18,12.15,12.15,356000.0,10.6171,10.6259,10.5997,10.5997,356000.0
2011-02-09 14:10:00,12.15,12.17,12.15,12.16,67100.0,10.5997,10.6171,10.5997,10.6084,67100.0
2011-02-09 14:20:00,12.16,12.17,12.15,12.16,95800.0,10.6084,10.6171,10.5997,10.6084,95800.0
2011-02-09 14:30:00,12.16,12.21,12.15,12.16,410100.0,10.6084,10.652,10.5997,10.6084,410100.0
2011-02-09 14:40:00,12.15,12.18,12.15,12.17,107700.0,10.5997,10.6259,10.5997,10.6171,107700.0
2011-02-09 14:50:00,12.17,12.17,12.15,12.15,66300.0,10.6171,10.6171,10.5997,10.5997,66300.0
2011-02-09 15:00:00,12.16,12.2,12.16,12.17,202600.0,10.6084,10.6433,10.6084,10.6171,202600.0
2011-02-09 15:10:00,12.18,12.22,12.17,12.21,197900.0,10.6259,10.6608,10.6171,10.652,197900.0
2011-02-09 15:20:00,12.22,12.22,12.21,12.22,95600.0,10.6608,10.6608,10.652,10.6608,95600.0
2011-02-09 15:30:00,12.22,12.25,12.21,12.23,494400.0,10.6608,10.6869,10.652,10.6695,494400.0
2011-02-09 15:40:00,12.23,12.26,12.23,12.25,354300.0,10.6695,10.6957,10.6695,10.6869,354300.0
2011-02-09 15:50:00,12.25,12.28,12.24,12.26,682200.0,10.6869,10.7131,10.6782,10.6957,682200.0
2011-02-10 09:30:00,12.21,12.28,12.14,12.17,378900.0,10.652,10.7131,10.591,10.6171,378900.0
2011-02-10 09:40:00,12.17,12.21,12.14,12.15,512000.0,10.6171,10.652,10.591,10.5997,512000.0
2011-02-10 09:50:00,12.14,12.22,12.12,12.22,591700.0,10.591,10.6608,10.5735,10.6608,591700.0
2011-02-10 10:00:00,12.21,12.27,12.19,12.27,451500.0,10.652,10.7044,10.6346,10.7044,451500.0
2011-02-10 10:10:00,12.27,12.3,12.24,12.28,253100.0,10.7044,10.7306,10.6782,10.7131,253100.0
2011-02-10 10:20:00,12.28,12.28,12.22,12.25,219500.0,10.7131,10.7131,10.6608,10.6869,219500.0
2011-02-10 10:30:00,12.25,12.28,12.23,12.26,130000.0,10.6869,10.7131,10.6695,10.6957,130000.0
2011-02-10 10:40:00,12.26,12.31,12.25,12.28,130400.0,10.6957,10.7393,10.6869,10.7131,130400.0
2011-02-10 10:50:00,12.28,12.3,12.27,12.29,110100.0,10.7131,10.7306,10.7044,10.7218,110100.0
2011-02-10 11:00:00,12.29,12.3,12.28,12.29,148000.0,10.7218,10.7306,10.7131,10.7218,148000.0
2011-02-10 11:10:00,12.29,12.31,12.29,12.3,169700.0,10.7218,10.7393,10.7218,10.7306,169700.0
2011-02-10 11:20:00,12.3,12.33,12.3,12.33,105600.0,10.7306,10.7567,10.7306,10.7567,105600.0
2011-02-10 11:30:00,12.32,12.35,12.32,12.33,505100.0,10.748,10.7742,10.748,10.7567,505100.0
2011-02-10 11:40:00,12.34,12.34,12.31,12.32,190000.0,10.7654,10.7654,10.7393,10.748,190000.0
2011-02-10 11:50:00,12.32,12.33,12.3,12.31,67000.0,10.748,10.7567,10.7306,10.7393,67000.0
2011-02-10 12:00:00,12.3,12.31,12.29,12.31,56300.0,10.7306,10.7393,10.7218,10.7393,56300.0
2011-02-10 12:10:00,12.3,12.31,12.29,12.29,105300.0,10.7306,10.7393,10.7218,10.7218,105300.0
2011-02-10 12:20:00,12.29,12.31,12.29,12.29,46300.0,10.7218,10.7393,10.7218,10.7218,46300.0
2011-02-10 12:30:00,12.29,12.32,12.29,12.3,95800.0,10.7218,10.748,10.7218,10.7306,95800.0
2011-02-10 12:40:00,12.3,12.31,12.3,12.31,68100.0,10.7306,10.7393,10.7306,10.7393,68100.0
2011-02-10 12:50:00,12.31,12.33,12.3,12.31,102400.0,10.7393,10.7567,10.7306,10.7393,102400.0
2011-02-10 13:00:00,12.31,12.31,12.29,12.3,95300.0,10.7393,10.7393,10.7218,10.7306,95300.0
2011-02-10 13:10:00,12.31,12.31,12.29,12.3,184200.0,10.7393,10.7393,10.7218,10.7306,184200.0
2011-02-10 13:20:00,12.3,12.31,12.27,12.3,557400.0,10.7306,10.7393,10.7044,10.7306,557400.0
2011-02-10 13:30:00,12.3,12.33,12.3,12.3,821000.0,10.7306,10.7567,10.7306,10.7306,821000.0
2011-02-10 13:40:00,12.3,12.31,12.27,12.31,423400.0,10.7306,10.7393,10.7044,10.7393,423400.0
2011-02-10 13:50:00,12.3,12.31,12.27,12.28,167100.0,10.7306,10.7393,10.7044,10.7131,167100.0
2011-02-10 14:00:00,12.27,12.28,12.25,12.26,57600.0,10.7044,10.7131,10.6869,10.6957,57600.0
2011-02-10 14:10:00,12.25,12.29,12.25,12.28,110200.0,10.6869,10.7218,10.6869,10.7131,110200.0
2011-02-10 14:20:00,12.28,12.3,12.28,12.28,35100.0,10.7131,10.7306,10.7131,10.7131,35100.0
2011-02-10 14:30:00,12.28,12.31,12.28,12.3,84300.0,10.7131,10.7393,10.7131,10.7306,84300.0
2011-02-10 14:40:00,12.29,12.31,12.29,12.3,67100.0,10.7218,10.7393,10.7218,10.7306,67100.0
2011-02-10 14:50:00,12.3,12.31,12.28,12.28,100200.0,10.7306,10.7393,10.7131,10.7131,100200.0
2011-02-10 15:00:00,12.29,12.3,12.26,12.26,154200.0,10.7218,10.7306,10.6957,10.6957,154200.0
2011-02-10 15:10:00,12.26,12.3,12.26,12.3,204500.0,10.6957,10.7306,10.6957,10.7306,204500.0
2011-02-10 15:20:00,12.29,12.3,12.29,12.29,122600.0,10.7218,10.7306,10.7218,10.7218,122600.0
2011-02-10 15:30:00,12.29,12.3,12.28,12.28,149600.0,10.7218,10.7306,10.7131,10.7131,149600.0
2011-02-10 15:40:00,12.28,12.29,12.26,12.29,512900.0,10.7131,10.7218,10.6957,10.7218,512900.0
2011-02-10 15:50:00,12.28,12.3,12.26,12.29,643800.0,10.7131,10.7306,10.6957,10.7218,643800.0
2011-02-11 09:30:00,12.24,12.33,12.23,12.32,344200.0,10.6782,10.7567,10.6695,10.748,344200.0
2011-02-11 09:40:00,12.31,12.35,12.31,12.32,194300.0,10.7393,10.7742,10.7393,10.748,194300.0
2011-02-11 09:50:00,12.31,12.35,12.31,12.31,141200.0,10.7393,10.7742,10.7393,10.7393,141200.0
2011-02-11 10:00:00,12.31,12.33,12.31,12.32,99700.0,10.7393,10.7567,10.7393,10.748,99700.0
2011-02-11 10:10:00,12.32,12.33,12.3,12.32,206200.0,10.748,10.7567,10.7306,10.748,206200.0
2011-02-11 10:20:00,12.32,12.33,12.3,12.31,142800.0,10.748,10.7567,10.7306,10.7393,142800.0
2011-02-11 10:30:00,12.31,12.33,12.31,12.33,225100.0,10.7393,10.7567,10.7393,10.7567,225100.0
2011-02-11 10:40:00,12.33,12.33,12.31,12.32,125800.0,10.7567,10.7567,10.7393,10.748,125800.0
2011-02-11 10:50:00,12.32,12.36,12.31,12.35,173800.0,10.748,10.7829,10.7393,10.7742,173800.0
2011-02-11 11:00:00,12.34,12.44,12.34,12.44,352800.0,10.7654,10.8527,10.7654,10.8527,352800.0
2011-02-11 11:10:00,12.44,12.45,12.42,12.45,463100.0,10.8527,10.8614,10.8352,10.8614,463100.0
2011-02-11 11:20:00,12.45,12.46,12.42,12.43,225000.0,10.8614,10.8701,10.8352,10.844,225000.0
2011-02-11 11:30:00,12.42,12.44,12.42,12.44,97500.0,10.8352,10.8527,10.8352,10.8527,97500.0
2011-02-11 11:40:00,12.43,12.45,12.42,12.44,134900.0,10.844,10.8614,10.8352,10.8527,134900.0
2011-02-11 11:50:00,12.45,12.51,12.45,12.47,547100.0,10.8614,10.9138,10.8614,10.8789,547100.0
2011-02-11 12:00:00,12.47,12.49,12.44,12.47,415400.0,10.8789,10.8963,10.8527,10.8789,415400.0
2011-02-11 12:10:00,12.47,12.48,12.43,12.45,148200.0,10.8789,10.8876,10.844,10.8614,148200.0
2011-02-11 12:20:00,12.46,12.47,12.45,12.45,53300.0,10.8701,10.8789,10.8614,10.8614,53300.0
2011-02-11 12:30:00,12.45,12.48,12.44,12.45,89600.0,10.8614,10.8876,10.8527,10.8614,89600.0
2011-02-11 12:40:00,12.46,12.46,12.43,12.45,96500.0,10.8701,10.8701,10.844,10.8614,96500.0
2011-02-11 12:50:00,12.45,12.46,12.44,12.44,46400.0,10.8614,10.8701,10.8527,10.8527,46400.0
2011-02-11 13:00:00,12.45,12.45,12.43,12.45,76500.0,10.8614,10.8614,10.844,10.8614,76500.0
2011-02-11 13:10:00,12.44,12.46,12.43,12.44,41000.0,10.8527,10.8701,10.844,10.8527,41000.0
2011-02-11 13:20:00,12.43,12.44,12.42,12.42,39900.0,10.844,10.8527,10.8352,10.8352,39900.0
2011-02-11 13:30:00,12.42,12.43,12.41,12.42,52100.0,10.8352,10.844,10.8265,10.8352,52100.0
2011-02-11 13:40:00,12.42,12.43,12.42,12.43,52200.0,10.8352,10.844,10.8352,10.844,52200.0
2011-02-11 13:50:00,12.42,12.45,12.42,12.42,94000.0,10.8352,10.8614,10.8352,10.8352,94000.0
2011-02-11 14:00:00,12.42,12.43,12.42,12.43,31600.0,10.8352,10.844,10.8352,10.844,31600.0
2011-02-11 14:10:00,12.43,12.43,12.42,12.42,75100.0,10.844,10.844,10.8352,10.8352,75100.0
2011-02-11 14:20:00,12.42,12.43,12.41,12.41,125300.0,10.8352,10.844,10.8265,10.8265,125300.0
2011-02-11 14:30:00,12.42,12.44,12.41,12.44,67900.0,10.8352,10.8527,10.8265,10.8527,67900.0
2011-02-11 14:40:00,12.44,12.46,12.43,12.46,60100.0,10.8527,10.8701,10.844,10.8701,60100.0
2011-02-11 14:50:00,12.46,12.47,12.44,12.45,145700.0,10.8701,10.8789,10.8527,10.8614,145700.0
2011-02-11 15:00:00,12.44,12.45,12.44,12.45,51600.0,10.8527,10.8614,10.8527,10.8614,51600.0
2011-02-11 15:10:00,12.45,12.46,12.44,12.46,60400.0,10.8614,10.8701,10.8527,10.8701,60400.0
2011-02-11 15:20:00,12.45,12.46,12.42,12.44,460900.0,10.8614,10.8701,10.8352,10.8527,460900.0
2011-02-11 15:30:00,12.45,12.45,12.4,12.4,130400.0,10.8614,10.8614,10.8178,10.8178,130400.0
2011-02-11 15:40:00,12.4,12.44,12.4,12.41,309400.0,10.8178,10.8527,10.8178,10.8265,309400.0
2011-02-11 15:50:00,12.42,12.42,12.39,12.4,368300.0,10.8352,10.8352,10.8091,10.8178,368300.0
2011-02-14 09:30:00,12.42,12.46,12.38,12.4,124200.0,10.8352,10.8701,10.8003,10.8178,124200.0
2011-02-14 09:40:00,12.4,12.41,12.35,12.41,107200.0,10.8178,10.8265,10.7742,10.8265,107200.0
2011-02-14 09:50:00,12.41,12.41,12.35,12.38,157900.0,10.8265,10.8265,10.7742,10.8003,157900.0
2011-02-14 10:00:00,12.38,12.39,12.36,12.39,112500.0,10.8003,10.8091,10.7829,10.8091,112500.0
2011-02-14 10:10:00,12.39,12.41,12.36,12.37,95900.0,10.8091,10.8265,10.7829,10.7916,95900.0
2011-02-14 10:20:00,12.37,12.37,12.33,12.34,72300.0,10.7916,10.7916,10.7567,10.7654,72300.0
2011-02-14 10:30:00,12.34,12.36,12.33,12.35,66600.0,10.7654,10.7829,10.7567,10.7742,66600.0
2011-02-14 10:40:00,12.35,12.35,12.31,12.32,65700.0,10.7742,10.7742,10.7393,10.748,65700.0
2011-02-14 10:50:00,12.32,12.33,12.29,12.29,86200.0,10.748,10.7567,10.7218,10.7218,86200.0
2011-02-14 11:00:00,12.29,12.3,12.27,12.28,107200.0,10.7218,10.7306,10.7044,10.7131,107200.0
2011-02-14 11:10:00,12.29,12.29,12.25,12.26,101300.0,10.7218,10.7218,10.6869,10.6957,101300.0
2011-02-14 11:20:00,12.26,12.26,12.23,12.24,111000.0,10.6957,10.6957,10.6695,10.6782,111000.0
2011-02-14 11:30:00,12.24,12.28,12.24,12.26,246600.0,10.6782,10.7131,10.6782,10.6957,246600.0
2011-02-14 11:40:00,12.25,12.27,12.24,12.24,135800.0,10.6869,10.7044,10.6782,10.6782,135800.0
2011-02-14 11:50:00,12.24,12.26,12.24,12.26,53400.0,10.6782,10.6957,10.6782,10.6957,53400.0
2011-02-14 12:00:00,12.26,12.32,12.25,12.31,112400.0,10.6957,10.748,10.6869,10.7393,112400.0
2011-02-14 12:10:00,12.31,12.31,12.26,12.29,169900.0,10.7393,10.7393,10.6957,10.7218,169900.0
2011-02-14 12:20:00,12.28,12.3,12.26,12.27,89000.0,10.7131,10.7306,10.6957,10.7044,89000.0
2011-02-14 12:30:00,12.26,12.29,12.26,12.27,62600.0,10.6957,10.7218,10.6957,10.7044,62600.0
2011-02-14 12:40:00,12.27,12.29,12.26,12.26,88800.0,10.7044,10.7218,10.6957,10.6957,88800.0
2011-02-14 12:50:00,12.27,12.27,12.25,12.27,79800.0,10.7044,10.7044,10.6869,10.7044,79800.0
2011-02-14 13:00:00,12.26,12.27,12.24,12.25,80300.0,10.6957,10.7044,10.6782,10.6869,80300.0
2011-02-14 13:10:00,12.24,12.27,12.24,12.27,91800.0,10.6782,10.7044,10.6782,10.7044,91800.0
2011-02-14 13:20:00,12.27,12.28,12.26,12.28,82600.0,10.7044,10.7131,10.6957,10.7131,82600.0
2011-02-14 13:30:00,12.27,12.28,12.25,12.26,267400.0,10.7044,10.7131,10.6869,10.6957,267400.0
2011-02-14 13:40:00,12.26,12.27,12.24,12.26,122800.0,10.6957,10.7044,10.6782,10.6957,122800.0
2011-02-14 13:50:00,12.25,12.28,12.25,12.27,60800.0,10.6869,10.7131,10.6869,10.7044,60800.0
2011-02-14 14:00:00,12.26,12.29,12.24,12.27,199200.0,10.6957,10.7218,10.6782,10.7044,199200.0
2011-02-14 14:10:00,12.27,12.28,12.25,12.27,72300.0,10.7044,10.7131,10.6869,10.7044,72300.0
2011-02-14 14:20:00,12.28,12.28,12.26,12.27,166500.0,10.7131,10.7131,10.6957,10.7044,166500.0
2011-02-14 14:30:00,12.27,12.27,12.25,12.26,104400.0,10.7044,10.7044,10.6869,10.6957,104400.0
2011-02-14 14:40:00,12.26,12.27,12.25,12.26,82400.0,10.6957,10.7044,10.6869,10.6957,82400.0
2011-02-14 14:50:00,12.27,12.29,12.25,12.27,306800.0,10.7044,10.7218,10.6869,10.7044,306800.0
2011-02-14 15:00:00,12.26,12.27,12.25,12.25,78300.0,10.6957,10.7044,10.6869,10.6869,78300.0
2011-02-14 15:10:00,12.25,12.26,12.24,12.24,170400.0,10.6869,10.6957,10.6782,10.6782,170400.0
2011-02-14 15:20:00,12.25,12.25,12.21,12.22,138700.0,10.6869,10.6869,10.652,10.6608,138700.0
2011-02-14 15:30:00,12.22,12.23,12.2,12.2,262300.0,10.6608,10.6695,10.6433,10.6433,262300.0
2011-02-14 15:40:00,12.2,12.21,12.2,12.2,278400.0,10.6433,10.652,10.6433,10.6433,278400.0
2011-02-14 15:50:00,12.2,12.21,12.18,12.2,928400.0,10.6433,10.652,10.6259,10.6433,928400.0
2011-02-15 09:30:00,12.17,12.18,12.11,12.13,187700.0,10.6171,10.6259,10.5648,10.5822,187700.0
2011-02-15 09:40:00,12.14,12.22,12.13,12.22,108500.0,10.591,10.6608,10.5822,10.6608,108500.0
2011-02-15 09:50:00,12.22,12.24,12.21,12.24,76200.0,10.6608,10.6782,10.652,10.6782,76200.0
2011-02-15 10:00:00,12.23,12.25,12.19,12.21,140900.0,10.6695,10.6869,10.6346,10.652,140900.0
2011-02-15 10:10:00,12.21,12.27,12.21,12.26,234300.0,10.652,10.7044,10.652,10.6957,234300.0
2011-02-15 10:20:00,12.27,12.28,12.25,12.26,358400.0,10.7044,10.7131,10.6869,10.6957,358400.0
2011-02-15 10:30:00,12.25,12.26,12.25,12.26,79100.0,10.6869,10.6957,10.6869,10.6957,79100.0
2011-02-15 10:40:00,12.26,12.26,12.24,12.26,111100.0,10.6957,10.6957,10.6782,10.6957,111100.0
2011-02-15 10:50:00,12.26,12.27,12.25,12.26,36400.0,10.6957,10.7044,10.6869,10.6957,36400.0
2011-02-15 11:00:00,12.27,12.3,12.26,12.3,49800.0,10.7044,10.7306,10.6957,10.7306,49800.0
2011-02-15 11:10:00,12.3,12.3,12.27,12.28,69100.0,10.7306,10.7306,10.7044,10.7131,69100.0
2011-02-15 11:20:00,12.28,12.33,12.27,12.33,255000.0,10.7131,10.7567,10.7044,10.7567,255000.0
2011-02-15 11:30:00,12.33,12.34,12.32,12.33,112500.0,10.7567,10.7654,10.748,10.7567,112500.0
2011-02-15 11:40:00,12.32,12.33,12.29,12.3,99000.0,10.748,10.7567,10.7218,10.7306,99000.0
2011-02-15 11:50:00,12.29,12.3,12.29,12.3,64100.0,10.7218,10.7306,10.7218,10.7306,64100.0
2011-02-15 12:00:00,12.29,12.32,12.28,12.32,143800.0,10.7218,10.748,10.7131,10.748,143800.0
2011-02-15 12:10:00,12.32,12.32,12.31,12.32,40700.0,10.748,10.748,10.7393,10.748,40700.0
2011-02-15 12:20:00,12.32,12.34,12.31,12.34,58300.0,10.748,10.7654,10.7393,10.7654,58300.0
2011-02-15 12:30:00,12.34,12.34,12.32,12.33,95100.0,10.7654,10.7654,10.748,10.7567,95100.0
2011-02-15 12:40:00,12.33,12.37,12.32,12.37,143200.0,10.7567,10.7916,10.748,10.7916,143200.0
2011-02-15 12:50:00,12.36,12.37,12.36,12.37,62500.0,10.7829,10.7916,10.7829,10.7916,62500.0
2011-02-15 13:00:00,12.36,12.39,12.36,12.39,133900.0,10.7829,10.8091,10.7829,10.8091,133900.0
2011-02-15 13:10:00,12.39,12.41,12.35,12.35,377300.0,10.8091,10.8265,10.7742,10.7742,377300.0
2011-02-15 13:20:00,12.35,12.39,12.34,12.39,108700.0,10.7742,10.8091,10.7654,10.8091,108700.0
2011-02-15 13:30:00,12.39,12.42,12.38,12.41,124100.0,10.8091,10.8352,10.8003,10.8265,124100.0
2011-02-15 13:40:00,12.42,12.42,12.37,12.41,131100.0,10.8352,10.8352,10.7916,10.8265,131100.0
2011-02-15 13:50:00,12.41,12.42,12.38,12.4,121400.0,10.8265,10.8352,10.8003,10.8178,121400.0
2011-02-15 14:00:00,12.4,12.4,12.36,12.39,126000.0,10.8178,10.8178,10.7829,10.8091,126000.0
2011-02-15 14:10:00,12.38,12.4,12.37,12.37,125300.0,10.8003,10.8178,10.7916,10.7916,125300.0
2011-02-15 14:20:00,12.38,12.38,12.35,12.37,140200.0,10.8003,10.8003,10.7742,10.7916,140200.0
2011-02-15 14:30:00,12.37,12.4,12.36,12.4,90900.0,10.7916,10.8178,10.7829,10.8178,90900.0
2011-02-15 14:40:00,12.4,12.41,12.39,12.41,127500.0,10.8178,10.8265,10.8091,10.8265,127500.0
2011-02-15 14:50:00,12.41,12.44,12.41,12.43,178900.0,10.8265,10.8527,10.8265,10.844,178900.0
2011-02-15 15:00:00,12.43,12.46,12.42,12.43,220300.0,10.844,10.8701,10.8352,10.844,220300.0
2011-02-15 15:10:00,12.43,12.45,12.42,12.43,237800.0,10.844,10.8614,10.8352,10.844,237800.0
2011-02-15 15:20:00,12.42,12.43,12.39,12.39,68700.0,10.8352,10.844,10.8091,10.8091,68700.0
2011-02-15 15:30:00,12.4,12.42,12.37,12.37,410100.0,10.8178,10.8352,10.7916,10.7916,410100.0
2011-02-15 15:40:00,12.37,12.4,12.35,12.37,209500.0,10.7916,10.8178,10.7742,10.7916,209500.0
2011-02-15 15:50:00,12.37,12.38,12.36,12.37,310100.0,10.7916,10.8003,10.7829,10.7916,310100.0
2011-02-16 09:30:00,12.39,12.49,12.38,12.42,149200.0,10.8091,10.8963,10.8003,10.8352,149200.0
2011-02-16 09:40:00,12.41,12.45,12.4,12.4,84100.0,10.8265,10.8614,10.8178,10.8178,84100.0
2011-02-16 09:50:00,12.4,12.43,12.4,12.42,90600.0,10.8178,10.844,10.8178,10.8352,90600.0
2011-02-16 10:00:00,12.41,12.42,12.37,12.41,84700.0,10.8265,10.8352,10.7916,10.8265,84700.0
2011-02-16 10:10:00,12.4,12.45,12.4,12.42,233800.0,10.8178,10.8614,10.8178,10.8352,233800.0
2011-02-16 10:20:00,12.41,12.42,12.38,12.38,48000.0,10.8265,10.8352,10.8003,10.8003,48000.0
2011-02-16 10:30:00,12.39,12.39,12.37,12.38,117900.0,10.8091,10.8091,10.7916,10.8003,117900.0
2011-02-16 10:40:00,12.37,12.38,12.35,12.36,128400.0,10.7916,10.8003,10.7742,10.7829,128400.0
2011-02-16 10:50:00,12.36,12.36,12.33,12.34,183400.0,10.7829,10.7829,10.7567,10.7654,183400.0
2011-02-16 11:00:00,12.34,12.4,12.33,12.4,128800.0,10.7654,10.8178,10.7567,10.8178,128800.0
2011-02-16 11:10:00,12.4,12.4,12.37,12.39,110600.0,10.8178,10.8178,10.7916,10.8091,110600.0
2011-02-16 11:20:00,12.38,12.4,12.37,12.37,50100.0,10.8003,10.8178,10.7916,10.7916,50100.0
2011-02-16 11:30:00,12.37,12.37,12.34,12.36,95200.0,10.7916,10.7916,10.7654,10.7829,95200.0
2011-02-16 11:40:00,12.35,12.37,12.35,12.36,74900.0,10.7742,10.7916,10.7742,10.7829,74900.0
2011-02-16 11:50:00,12.36,12.37,12.35,12.36,74600.0,10.7829,10.7916,10.7742,10.7829,74600.0
2011-02-16 12:00:00,12.35,12.36,12.27,12.27,162700.0,10.7742,10.7829,10.7044,10.7044,162700.0
2011-02-16 12:10:00,12.27,12.33,12.27,12.31,130300.0,10.7044,10.7567,10.7044,10.7393,130300.0
2011-02-16 12:20:00,12.31,12.34,12.3,12.34,68600.0,10.7393,10.7654,10.7306,10.7654,68600.0
2011-02-16 12:30:00,12.33,12.36,12.33,12.36,23400.0,10.7567,10.7829,10.7567,10.7829,23400.0
2011-02-16 12:40:00,12.36,12.37,12.35,12.37,23200.0,10.7829,10.7916,10.7742,10.7916,23200.0
2011-02-16 12:50:00,12.36,12.37,12.35,12.35,30000.0,10.7829,10.7916,10.7742,10.7742,30000.0
2011-02-16 13:00:00,12.35,12.38,12.34,12.35,322400.0,10.7742,10.8003,10.7654,10.7742,322400.0
2011-02-16 13:10:00,12.35,12.36,12.33,12.33,62800.0,10.7742,10.7829,10.7567,10.7567,62800.0
2011-02-16 13:20:00,12.33,12.34,12.32,12.34,107000.0,10.7567,10.7654,10.748,10.7654,107000.0
2011-02-16 13:30:00,12.33,12.34,12.33,12.34,27700.0,10.7567,10.7654,10.7567,10.7654,27700.0
2011-02-16 13:40:00,12.34,12.36,12.34,12.36,26400.0,10.7654,10.7829,10.7654,10.7829,26400.0
2011-02-16 13:50:00,12.35,12.36,12.34,12.34,44900.0,10.7742,10.7829,10.7654,10.7654,44900.0
2011-02-16 14:00:00,12.34,12.35,12.34,12.34,22800.0,10.7654,10.7742,10.7654,10.7654,22800.0
2011-02-16 14:10:00,12.34,12.35,12.33,12.34,56500.0,10.7654,10.7742,10.7567,10.7654,56500.0
2011-02-16 14:20:00,12.34,12.35,12.33,12.34,25100.0,10.7654,10.7742,10.7567,10.7654,25100.0
2011-02-16 14:30:00,12.34,12.38,12.33,12.38,113900.0,10.7654,10.8003,10.7567,10.8003,113900.0
2011-02-16 14:40:00,12.37,12.38,12.37,12.38,12000.0,10.7916,10.8003,10.7916,10.8003,12000.0
2011-02-16 14:50:00,12.37,12.38,12.36,12.37,30000.0,10.7916,10.8003,10.7829,10.7916,30000.0
2011-02-16 15:00:00,12.36,12.37,12.36,12.36,31900.0,10.7829,10.7916,10.7829,10.7829,31900.0
2011-02-16 15:10:00,12.36,12.37,12.36,12.37,53400.0,10.7829,10.7916,10.7829,10.7916,53400.0
2011-02-16 15:20:00,12.37,12.37,12.36,12.36,31200.0,10.7916,10.7916,10.7829,10.7829,31200.0
2011-02-16 15:30:00,12.36,12.38,12.36,12.38,149700.0,10.7829,10.8003,10.7829,10.8003,149700.0
2011-02-16 15:40:00,12.38,12.38,12.36,12.36,95100.0,10.8003,10.8003,10.7829,10.7829,95100.0
2011-02-16 15:50:00,12.36,12.38,12.34,12.37,1075800.0,10.7829,10.8003,10.7654,10.7916,1075800.0
2011-02-17 09:30:00,12.35,12.41,12.32,12.32,109100.0,10.7742,10.8265,10.748,10.748,109100.0
2011-02-17 09:40:00,12.31,12.38,12.3,12.36,161200.0,10.7393,10.8003,10.7306,10.7829,161200.0
2011-02-17 09:50:00,12.36,12.41,12.34,12.39,136700.0,10.7829,10.8265,10.7654,10.8091,136700.0
2011-02-17 10:00:00,12.39,12.41,12.37,12.37,457200.0,10.8091,10.8265,10.7916,10.7916,457200.0
2011-02-17 10:10:00,12.38,12.38,12.31,12.38,205500.0,10.8003,10.8003,10.7393,10.8003,205500.0
2011-02-17 10:20:00,12.38,12.43,12.38,12.43,189300.0,10.8003,10.844,10.8003,10.844,189300.0
2011-02-17 10:30:00,12.43,12.46,12.42,12.46,103200.0,10.844,10.8701,10.8352,10.8701,103200.0
2011-02-17 10:40:00,12.46,12.46,12.45,12.46,172900.0,10.8701,10.8701,10.8614,10.8701,172900.0
2011-02-17 10:50:00,12.46,12.48,12.45,12.47,178700.0,10.8701,10.8876,10.8614,10.8789,178700.0
2011-02-17 11:00:00,12.48,12.51,12.43,12.43,191900.0,10.8876,10.9138,10.844,10.844,191900.0
2011-02-17 11:10:00,12.44,12.47,12.42,12.44,113800.0,10.8527,10.8789,10.8352,10.8527,113800.0
2011-02-17 11:20:00,12.44,12.45,12.44,12.45,57700.0,10.8527,10.8614,10.8527,10.8614,57700.0
2011-02-17 11:30:00,12.44,12.45,12.43,12.44,116900.0,10.8527,10.8614,10.844,10.8527,116900.0
2011-02-17 11:40:00,12.44,12.44,12.41,12.43,65500.0,10.8527,10.8527,10.8265,10.844,65500.0
2011-02-17 11:50:00,12.42,12.43,12.42,12.42,29000.0,10.8352,10.844,10.8352,10.8352,29000.0
2011-02-17 12:00:00,12.43,12.44,12.41,12.42,65700.0,10.844,10.8527,10.8265,10.8352,65700.0
2011-02-17 12:10:00,12.43,12.44,12.41,12.44,78500.0,10.844,10.8527,10.8265,10.8527,78500.0
2011-02-17 12:20:00,12.44,12.45,12.43,12.45,29900.0,10.8527,10.8614,10.844,10.8614,29900.0
2011-02-17 12:30:00,12.45,12.46,12.44,12.46,77500.0,10.8614,10.8701,10.8527,10.8701,77500.0
2011-02-17 12:40:00,12.46,12.49,12.45,12.48,371300.0,10.8701,10.8963,10.8614,10.8876,371300.0
2011-02-17 12:50:00,12.47,12.49,12.46,12.49,169300.0,10.8789,10.8963,10.8701,10.8963,169300.0
2011-02-17 13:00:00,12.49,12.49,12.48,12.49,28000.0,10.8963,10.8963,10.8876,10.8963,28000.0
2011-02-17 13:10:00,12.49,12.49,12.45,12.45,69500.0,10.8963,10.8963,10.8614,10.8614,69500.0
2011-02-17 13:20:00,12.45,12.46,12.44,12.46,46700.0,10.8614,10.8701,10.8527,10.8701,46700.0
2011-02-17 13:30:00,12.45,12.46,12.45,12.46,25000.0,10.8614,10.8701,10.8614,10.8701,25000.0
2011-02-17 13:40:00,12.45,12.48,12.45,12.48,55400.0,10.8614,10.8876,10.8614,10.8876,55400.0
2011-02-17 13:50:00,12.47,12.48,12.47,12.48,21000.0,10.8789,10.8876,10.8789,10.8876,21000.0
2011-02-17 14:00:00,12.48,12.48,12.47,12.48,19700.0,10.8876,10.8876,10.8789,10.8876,19700.0
2011-02-17 14:10:00,12.48,12.49,12.47,12.49,88200.0,10.8876,10.8963,10.8789,10.8963,88200.0
2011-02-17 14:20:00,12.48,12.5,12.48,12.49,186000.0,10.8876,10.905,10.8876,10.8963,186000.0
2011-02-17 14:30:00,12.5,12.5,12.49,12.5,31700.0,10.905,10.905,10.8963,10.905,31700.0
2011-02-17 14:40:00,12.5,12.5,12.49,12.5,27500.0,10.905,10.905,10.8963,10.905,27500.0
2011-02-17 14:50:00,12.49,12.5,12.49,12.5,108100.0,10.8963,10.905,10.8963,10.905,108100.0
2011-02-17 15:00:00,12.51,12.52,12.5,12.5,206200.0,10.9138,10.9225,10.905,10.905,206200.0
2011-02-17 15:10:00,12.5,12.51,12.5,12.51,74100.0,10.905,10.9138,10.905,10.9138,74100.0
2011-02-17 15:20:00,12.51,12.51,12.47,12.47,95900.0,10.9138,10.9138,10.8789,10.8789,95900.0
2011-02-17 15:30:00,12.48,12.48,12.47,12.47,56500.0,10.8876,10.8876,10.8789,10.8789,56500.0
2011-02-17 15:40:00,12.47,12.51,12.47,12.51,629000.0,10.8789,10.9138,10.8789,10.9138,629000.0
2011-02-17 15:50:00,12.5,12.51,12.49,12.5,423500.0,10.905,10.9138,10.8963,10.905,423500.0
2011-02-18 09:30:00,12.59,12.59,12.48,12.49,906700.0,10.9836,10.9836,10.8876,10.8963,906700.0
2011-02-18 09:40:00,12.49,12.51,12.47,12.5,159300.0,10.8963,10.9138,10.8789,10.905,159300.0
2011-02-18 09:50:00,12.5,12.5,12.47,12.49,75200.0,10.905,10.905,10.8789,10.8963,75200.0
2011-02-18 10:00:00,12.49,12.5,12.43,12.43,342600.0,10.8963,10.905,10.844,10.844,342600.0
2011-02-18 10:10:00,12.43,12.44,12.41,12.42,65900.0,10.844,10.8527,10.8265,10.8352,65900.0
2011-02-18 10:20:00,12.41,12.44,12.41,12.41,159000.0,10.8265,10.8527,10.8265,10.8265,159000.0
2011-02-18 10:30:00,12.42,12.42,12.4,12.41,103700.0,10.8352,10.8352,10.8178,10.8265,103700.0
2011-02-18 10:40:00,12.4,12.43,12.4,12.4,139200.0,10.8178,10.844,10.8178,10.8178,139200.0
2011-02-18 10:50:00,12.41,12.41,12.4,12.41,52100.0,10.8265,10.8265,10.8178,10.8265,52100.0
2011-02-18 11:00:00,12.41,12.46,12.4,12.46,147000.0,10.8265,10.8701,10.8178,10.8701,147000.0
2011-02-18 11:10:00,12.46,12.48,12.45,12.48,105200.0,10.8701,10.8876,10.8614,10.8876,105200.0
2011-02-18 11:20:00,12.48,12.48,12.47,12.48,14500.0,10.8876,10.8876,10.8789,10.8876,14500.0
2011-02-18 11:30:00,12.47,12.51,12.47,12.5,90700.0,10.8789,10.9138,10.8789,10.905,90700.0
2011-02-18 11:40:00,12.51,12.51,12.49,12.49,152400.0,10.9138,10.9138,10.8963,10.8963,152400.0
2011-02-18 11:50:00,12.49,12.5,12.49,12.5,29500.0,10.8963,10.905,10.8963,10.905,29500.0
2011-02-18 12:00:00,12.49,12.5,12.49,12.5,38700.0,10.8963,10.905,10.8963,10.905,38700.0
2011-02-18 12:10:00,12.49,12.5,12.49,12.49,26500.0,10.8963,10.905,10.8963,10.8963,26500.0
2011-02-18 12:20:00,12.5,12.5,12.47,12.47,76600.0,10.905,10.905,10.8789,10.8789,76600.0
2011-02-18 12:30:00,12.48,12.48,12.47,12.48,26400.0,10.8876,10.8876,10.8789,10.8876,26400.0
2011-02-18 12:40:00,12.47,12.48,12.46,12.47,115300.0,10.8789,10.8876,10.8701,10.8789,115300.0
2011-02-18 12:50:00,12.47,12.48,12.46,12.47,55400.0,10.8789,10.8876,10.8701,10.8789,55400.0
2011-02-18 13:00:00,12.47,12.5,12.47,12.5,97700.0,10.8789,10.905,10.8789,10.905,97700.0
2011-02-18 13:10:00,12.5,12.5,12.49,12.49,21600.0,10.905,10.905,10.8963,10.8963,21600.0
2011-02-18 13:20:00,12.49,12.5,12.48,12.49,123200.0,10.8963,10.905,10.8876,10.8963,123200.0
2011-02-18 13:30:00,12.49,12.49,12.48,12.48,43500.0,10.8963,10.8963,10.8876,10.8876,43500.0
2011-02-18 13:40:00,12.48,12.49,12.45,12.46,76000.0,10.8876,10.8963,10.8614,10.8701,76000.0
2011-02-18 13:50:00,12.45,12.5,12.45,12.49,158500.0,10.8614,10.905,10.8614,10.8963,158500.0
2011-02-18 14:00:00,12.49,12.49,12.48,12.48,59800.0,10.8963,10.8963,10.8876,10.8876,59800.0
2011-02-18 14:10:00,12.48,12.49,12.48,12.48,53400.0,10.8876,10.8963,10.8876,10.8876,53400.0
2011-02-18 14:20:00,12.48,12.49,12.45,12.46,58000.0,10.8876,10.8963,10.8614,10.8701,58000.0
2011-02-18 14:30:00,12.45,12.47,12.45,12.46,98000.0,10.8614,10.8789,10.8614,10.8701,98000.0
2011-02-18 14:40:00,12.46,12.48,12.46,12.48,36300.0,10.8701,10.8876,10.8701,10.8876,36300.0
2011-02-18 14:50:00,12.48,12.5,12.47,12.5,101800.0,10.8876,10.905,10.8789,10.905,101800.0
2011-02-18 15:00:00,12.49,12.5,12.49,12.5,27600.0,10.8963,10.905,10.8963,10.905,27600.0
2011-02-18 15:10:00,12.5,12.52,12.49,12.52,209800.0,10.905,10.9225,10.8963,10.9225,209800.0
2011-02-18 15:20:00,12.52,12.52,12.51,12.52,119200.0,10.9225,10.9225,10.9138,10.9225,119200.0
2011-02-18 15:30:00,12.52,12.53,12.52,12.53,151100.0,10.9225,10.9312,10.9225,10.9312,151100.0
2011-02-18 15:40:00,12.53,12.56,12.52,12.55,474100.0,10.9312,10.9574,10.9225,10.9487,474100.0
2011-02-18 15:50:00,12.56,12.57,12.54,12.56,622700.0,10.9574,10.9661,10.9399,10.9574,622700.0
2011-02-22 09:30:00,12.41,12.44,12.03,12.09,738400.0,10.8265,10.8527,10.495,10.5473,738400.0
2011-02-22 09:40:00,12.09,12.13,12.06,12.1,247300.0,10.5473,10.5822,10.5212,10.5561,247300.0
2011-02-22 09:50:00,12.1,12.12,12.05,12.11,299400.0,10.5561,10.5735,10.5125,10.5648,299400.0
2011-02-22 10:00:00,12.11,12.28,12.08,12.28,730700.0,10.5648,10.7131,10.5386,10.7131,730700.0
2011-02-22 10:10:00,12.28,12.3,12.24,12.26,239500.0,10.7131,10.7306,10.6782,10.6957,239500.0
2011-02-22 10:20:00,12.24,12.25,12.14,12.16,340600.0,10.6782,10.6869,10.591,10.6084,340600.0
2011-02-22 10:30:00,12.15,12.18,12.14,12.17,233900.0,10.5997,10.6259,10.591,10.6171,233900.0
2011-02-22 10:40:00,12.17,12.19,12.15,12.18,163600.0,10.6171,10.6346,10.5997,10.6259,163600.0
2011-02-22 10:50:00,12.17,12.19,12.16,12.17,207900.0,10.6171,10.6346,10.6084,10.6171,207900.0
2011-02-22 11:00:00,12.17,12.18,12.14,12.15,99900.0,10.6171,10.6259,10.591,10.5997,99900.0
2011-02-22 11:10:00,12.15,12.16,12.14,12.14,211200.0,10.5997,10.6084,10.591,10.591,211200.0
2011-02-22 11:20:00,12.14,12.15,12.12,12.13,134600.0,10.591,10.5997,10.5735,10.5822,134600.0
2011-02-22 11:30:00,12.12,12.13,12.1,12.12,351000.0,10.5735,10.5822,10.5561,10.5735,351000.0
2011-02-22 11:40:00,12.12,12.14,12.09,12.09,279300.0,10.5735,10.591,10.5473,10.5473,279300.0
2011-02-22 11:50:00,12.1,12.11,12.08,12.11,281500.0,10.5561,10.5648,10.5386,10.5648,281500.0
2011-02-22 12:00:00,12.11,12.12,12.08,12.1,237000.0,10.5648,10.5735,10.5386,10.5561,237000.0
2011-02-22 12:10:00,12.11,12.11,12.04,12.05,449500.0,10.5648,10.5648,10.5037,10.5125,449500.0
2011-02-22 12:20:00,12.04,12.05,12.0,12.01,332800.0,10.5037,10.5125,10.4688,10.4776,332800.0
2011-02-22 12:30:00,12.01,12.01,11.99,12.0,601700.0,10.4776,10.4776,10.4601,10.4688,601700.0
2011-02-22 12:40:00,12.0,12.01,11.95,11.96,481800.0,10.4688,10.4776,10.4252,10.4339,481800.0
2011-02-22 12:50:00,11.96,11.99,11.96,11.99,368600.0,10.4339,10.4601,10.4339,10.4601,368600.0
2011-02-22 13:00:00,11.98,12.0,11.96,11.98,304500.0,10.4514,10.4688,10.4339,10.4514,304500.0
2011-02-22 13:10:00,11.98,12.0,11.97,11.99,197300.0,10.4514,10.4688,10.4427,10.4601,197300.0
2011-02-22 13:20:00,12.0,12.0,11.98,11.99,180600.0,10.4688,10.4688,10.4514,10.4601,180600.0
2011-02-22 13:30:00,11.99,12.0,11.97,11.99,248600.0,10.4601,10.4688,10.4427,10.4601,248600.0
2011-02-22 13:40:00,11.99,12.0,11.96,11.98,223500.0,10.4601,10.4688,10.4339,10.4514,223500.0
2011-02-22 13:50:00,11.98,11.98,11.97,11.97,78200.0,10.4514,10.4514,10.4427,10.4427,78200.0
2011-02-22 14:00:00,11.98,11.98,11.97,11.98,139200.0,10.4514,10.4514,10.4427,10.4514,139200.0
2011-02-22 14:10:00,11.98,11.98,11.94,11.95,386000.0,10.4514,10.4514,10.4165,10.4252,386000.0
2011-02-22 14:20:00,11.96,11.97,11.94,11.97,230200.0,10.4339,10.4427,10.4165,10.4427,230200.0
2011-02-22 14:30:00,11.97,11.98,11.96,11.97,80600.0,10.4427,10.4514,10.4339,10.4427,80600.0
2011-02-22 14:40:00,11.97,11.97,11.91,11.92,930600.0,10.4427,10.4427,10.3903,10.399,930600.0
2011-02-22 14:50:00,11.91,11.92,11.88,11.89,694000.0,10.3903,10.399,10.3641,10.3729,694000.0
2011-02-22 15:00:00,11.89,11.89,11.84,11.88,566300.0,10.3729,10.3729,10.3292,10.3641,566300.0
2011-02-22 15:10:00,11.88,11.89,11.87,11.88,189600.0,10.3641,10.3729,10.3554,10.3641,189600.0
2011-02-22 15:20:00,11.88,11.9,11.88,11.89,148500.0,10.3641,10.3816,10.3641,10.3729,148500.0
2011-02-22 15:30:00,11.9,11.92,11.87,11.88,417200.0,10.3816,10.399,10.3554,10.3641,417200.0
2011-02-22 15:40:00,11.88,11.91,11.87,11.87,541600.0,10.3641,10.3903,10.3554,10.3554,541600.0
2011-02-22 15:50:00,11.87,11.92,11.87,11.89,554200.0,10.3554,10.399,10.3554,10.3729,554200.0
2011-02-23 09:30:00,11.9,11.96,11.81,11.95,471500.0,10.3816,10.4339,10.3031,10.4252,471500.0
2011-02-23 09:40:00,11.96,11.98,11.87,11.88,363100.0,10.4339,10.4514,10.3554,10.3641,363100.0
2011-02-23 09:50:00,11.87,11.88,11.81,11.85,417700.0,10.3554,10.3641,10.3031,10.338,417700.0
2011-02-23 10:00:00,11.85,11.87,11.82,11.84,441000.0,10.338,10.3554,10.3118,10.3292,441000.0
2011-02-23 10:10:00,11.84,11.86,11.81,11.86,253700.0,10.3292,10.3467,10.3031,10.3467,253700.0
2011-02-23 10:20:00,11.85,11.88,11.85,11.87,213800.0,10.338,10.3641,10.338,10.3554,213800.0
2011-02-23 10:30:00,11.87,11.88,11.82,11.82,410000.0,10.3554,10.3641,10.3118,10.3118,410000.0
2011-02-23 10:40:00,11.82,11.82,11.76,11.76,176200.0,10.3118,10.3118,10.2595,10.2595,176200.0
2011-02-23 10:50:00,11.76,11.82,11.76,11.82,143700.0,10.2595,10.3118,10.2595,10.3118,143700.0
2011-02-23 11:00:00,11.81,11.82,11.78,11.78,112300.0,10.3031,10.3118,10.2769,10.2769,112300.0
2011-02-23 11:10:00,11.78,11.79,11.74,11.75,191900.0,10.2769,10.2856,10.242,10.2507,191900.0
2011-02-23 11:20:00,11.75,11.78,11.71,11.73,655200.0,10.2507,10.2769,10.2158,10.2333,655200.0
2011-02-23 11:30:00,11.73,11.74,11.69,11.71,548100.0,10.2333,10.242,10.1984,10.2158,548100.0
2011-02-23 11:40:00,11.71,11.72,11.68,11.68,160000.0,10.2158,10.2246,10.1897,10.1897,160000.0
2011-02-23 11:50:00,11.68,11.7,11.64,11.64,361200.0,10.1897,10.2071,10.1548,10.1548,361200.0
2011-02-23 12:00:00,11.64,11.65,11.52,11.52,429100.0,10.1548,10.1635,10.0501,10.0501,429100.0
2011-02-23 12:10:00,11.53,11.56,11.52,11.53,294900.0,10.0588,10.085,10.0501,10.0588,294900.0
2011-02-23 12:20:00,11.53,11.53,11.48,11.53,421000.0,10.0588,10.0588,10.0152,10.0588,421000.0
2011-02-23 12:30:00,11.52,11.53,11.51,11.52,143500.0,10.0501,10.0588,10.0414,10.0501,143500.0
2011-02-23 12:40:00,11.51,11.52,11.48,11.51,872600.0,10.0414,10.0501,10.0152,10.0414,872600.0
2011-02-23 12:50:00,11.52,11.53,11.5,11.51,476000.0,10.0501,10.0588,10.0326,10.0414,476000.0
2011-02-23 13:00:00,11.52,11.53,11.49,11.51,356400.0,10.0501,10.0588,10.0239,10.0414,356400.0
2011-02-23 13:10:00,11.5,11.53,11.5,11.51,228500.0,10.0326,10.0588,10.0326,10.0414,228500.0
2011-02-23 13:20:00,11.51,11.57,11.51,11.57,199100.0,10.0414,10.0937,10.0414,10.0937,199100.0
2011-02-23 13:30:00,11.57,11.61,11.55,11.61,182600.0,10.0937,10.1286,10.0763,10.1286,182600.0
2011-02-23 13:40:00,11.61,11.64,11.6,11.62,402100.0,10.1286,10.1548,10.1199,10.1373,402100.0
2011-02-23 13:50:00,11.62,11.63,11.61,11.62,183200.0,10.1373,10.146,10.1286,10.1373,183200.0
2011-02-23 14:00:00,11.61,11.66,11.61,11.61,260900.0,10.1286,10.1722,10.1286,10.1286,260900.0
2011-02-23 14:10:00,11.61,11.65,11.6,11.65,197700.0,10.1286,10.1635,10.1199,10.1635,197700.0
2011-02-23 14:20:00,11.65,11.7,11.64,11.68,274500.0,10.1635,10.2071,10.1548,10.1897,274500.0
2011-02-23 14:30:00,11.68,11.71,11.68,11.68,201000.0,10.1897,10.2158,10.1897,10.1897,201000.0
2011-02-23 14:40:00,11.69,11.69,11.66,11.66,257200.0,10.1984,10.1984,10.1722,10.1722,257200.0
2011-02-23 14:50:00,11.66,11.68,11.65,11.67,185200.0,10.1722,10.1897,10.1635,10.1809,185200.0
2011-02-23 15:00:00,11.67,11.69,11.65,11.68,251500.0,10.1809,10.1984,10.1635,10.1897,251500.0
2011-02-23 15:10:00,11.68,11.69,11.66,11.66,175100.0,10.1897,10.1984,10.1722,10.1722,175100.0
2011-02-23 15:20:00,11.66,11.72,11.66,11.69,226700.0,10.1722,10.2246,10.1722,10.1984,226700.0
2011-02-23 15:30:00,11.7,11.75,11.7,11.71,430200.0,10.2071,10.2507,10.2071,10.2158,430200.0
2011-02-23 15:40:00,11.72,11.72,11.68,11.68,195400.0,10.2246,10.2246,10.1897,10.1897,195400.0
2011-02-23 15:50:00,11.68,11.71,11.68,11.71,348500.0,10.1897,10.2158,10.1897,10.2158,348500.0
2011-02-24 09:30:00,11.7,11.7,11.55,11.66,669100.0,10.2071,10.2071,10.0763,10.1722,669100.0
2011-02-24 09:40:00,11.67,11.86,11.65,11.8,426700.0,10.1809,10.3467,10.1635,10.2944,426700.0
2011-02-24 09:50:00,11.8,11.86,11.74,11.83,483800.0,10.2944,10.3467,10.242,10.3205,483800.0
2011-02-24 10:00:00,11.83,11.86,11.75,11.86,477900.0,10.3205,10.3467,10.2507,10.3467,477900.0
2011-02-24 10:10:00,11.86,11.96,11.81,11.95,682000.0,10.3467,10.4339,10.3031,10.4252,682000.0
2011-02-24 10:20:00,11.95,11.96,11.8,11.83,395500.0,10.4252,10.4339,10.2944,10.3205,395500.0
2011-02-24 10:30:00,11.82,11.83,11.76,11.77,180300.0,10.3118,10.3205,10.2595,10.2682,180300.0
2011-02-24 10:40:00,11.77,11.81,11.76,11.76,153700.0,10.2682,10.3031,10.2595,10.2595,153700.0
2011-02-24 10:50:00,11.77,11.86,11.76,11.83,228200.0,10.2682,10.3467,10.2595,10.3205,228200.0
2011-02-24 11:00:00,11.82,11.85,11.77,11.79,407500.0,10.3118,10.338,10.2682,10.2856,407500.0
2011-02-24 11:10:00,11.8,11.82,11.75,11.78,168400.0,10.2944,10.3118,10.2507,10.2769,168400.0
2011-02-24 11:20:00,11.78,11.82,11.77,11.82,131600.0,10.2769,10.3118,10.2682,10.3118,131600.0
2011-02-24 11:30:00,11.82,11.82,11.77,11.77,77400.0,10.3118,10.3118,10.2682,10.2682,77400.0
2011-02-24 11:40:00,11.77,11.78,11.71,11.74,338000.0,10.2682,10.2769,10.2158,10.242,338000.0
2011-02-24 11:50:00,11.74,11.78,11.73,11.75,101600.0,10.242,10.2769,10.2333,10.2507,101600.0
2011-02-24 12:00:00,11.76,11.76,11.68,11.69,214300.0,10.2595,10.2595,10.1897,10.1984,214300.0
2011-02-24 12:10:00,11.69,11.72,11.69,11.71,85500.0,10.1984,10.2246,10.1984,10.2158,85500.0
2011-02-24 12:20:00,11.71,11.72,11.63,11.63,86800.0,10.2158,10.2246,10.146,10.146,86800.0
2011-02-24 12:30:00,11.64,11.64,11.61,11.61,175900.0,10.1548,10.1548,10.1286,10.1286,175900.0
2011-02-24 12:40:00,11.62,11.62,11.56,11.59,265400.0,10.1373,10.1373,10.085,10.1111,265400.0
2011-02-24 12:50:00,11.59,11.6,11.57,11.59,113900.0,10.1111,10.1199,10.0937,10.1111,113900.0
2011-02-24 13:00:00,11.59,11.61,11.58,11.59,214600.0,10.1111,10.1286,10.1024,10.1111,214600.0
2011-02-24 13:10:00,11.59,11.62,11.57,11.62,104300.0,10.1111,10.1373,10.0937,10.1373,104300.0
2011-02-24 13:20:00,11.61,11.64,11.6,11.63,182500.0,10.1286,10.1548,10.1199,10.146,182500.0
2011-02-24 13:30:00,11.63,11.65,11.62,11.63,237500.0,10.146,10.1635,10.1373,10.146,237500.0
2011-02-24 13:40:00,11.63,11.65,11.61,11.63,289300.0,10.146,10.1635,10.1286,10.146,289300.0
2011-02-24 13:50:00,11.63,11.65,11.63,11.63,117500.0,10.146,10.1635,10.146,10.146,117500.0
2011-02-24 14:00:00,11.63,11.7,11.63,11.7,282700.0,10.146,10.2071,10.146,10.2071,282700.0
2011-02-24 14:10:00,11.69,11.8,11.69,11.8,306100.0,10.1984,10.2944,10.1984,10.2944,306100.0
2011-02-24 14:20:00,11.79,11.8,11.75,11.77,236900.0,10.2856,10.2944,10.2507,10.2682,236900.0
2011-02-24 14:30:00,11.77,11.84,11.75,11.81,237900.0,10.2682,10.3292,10.2507,10.3031,237900.0
2011-02-24 14:40:00,11.82,11.82,11.78,11.82,227200.0,10.3118,10.3118,10.2769,10.3118,227200.0
2011-02-24 14:50:00,11.82,11.82,11.78,11.82,167200.0,10.3118,10.3118,10.2769,10.3118,167200.0
2011-02-24 15:00:00,11.82,11.83,11.81,11.82,326000.0,10.3118,10.3205,10.3031,10.3118,326000.0
2011-02-24 15:10:00,11.82,11.83,11.8,11.81,265100.0,10.3118,10.3205,10.2944,10.3031,265100.0
2011-02-24 15:20:00,11.82,11.83,11.8,11.81,209200.0,10.3118,10.3205,10.2944,10.3031,209200.0
2011-02-24 15:30:00,11.81,11.82,11.78,11.79,428300.0,10.3031,10.3118,10.2769,10.2856,428300.0
2011-02-24 15:40:00,11.78,11.79,11.76,11.77,248000.0,10.2769,10.2856,10.2595,10.2682,248000.0
2011-02-24 15:50:00,11.76,11.77,11.75,11.76,360600.0,10.2595,10.2682,10.2507,10.2595,360600.0
2011-02-25 09:30:00,11.83,11.93,11.8,11.81,286800.0,10.3205,10.4078,10.2944,10.3031,286800.0
2011-02-25 09:40:00,11.81,11.81,11.7,11.72,194200.0,10.3031,10.3031,10.2071,10.2246,194200.0
2011-02-25 09:50:00,11.71,11.77,11.68,11.75,371700.0,10.2158,10.2682,10.1897,10.2507,371700.0
2011-02-25 10:00:00,11.75,11.81,11.75,11.77,631300.0,10.2507,10.3031,10.2507,10.2682,631300.0
2011-02-25 10:10:00,11.77,11.78,11.75,11.75,109600.0,10.2682,10.2769,10.2507,10.2507,109600.0
2011-02-25 10:20:00,11.75,11.79,11.75,11.77,334600.0,10.2507,10.2856,10.2507,10.2682,334600.0
2011-02-25 10:30:00,11.77,11.78,11.75,11.75,76700.0,10.2682,10.2769,10.2507,10.2507,76700.0
2011-02-25 10:40:00,11.75,11.77,11.74,11.76,126200.0,10.2507,10.2682,10.242,10.2595,126200.0
2011-02-25 10:50:00,11.76,11.76,11.72,11.73,96300.0,10.2595,10.2595,10.2246,10.2333,96300.0
2011-02-25 11:00:00,11.73,11.73,11.66,11.66,416000.0,10.2333,10.2333,10.1722,10.1722,416000.0
2011-02-25 11:10:00,11.66,11.68,11.66,11.68,96800.0,10.1722,10.1897,10.1722,10.1897,96800.0
2011-02-25 11:20:00,11.67,11.72,11.65,11.71,520100.0,10.1809,10.2246,10.1635,10.2158,520100.0
2011-02-25 11:30:00,11.7,11.72,11.7,11.71,62300.0,10.2071,10.2246,10.2071,10.2158,62300.0
2011-02-25 11:40:00,11.71,11.72,11.69,11.7,145400.0,10.2158,10.2246,10.1984,10.2071,145400.0
2011-02-25 11:50:00,11.7,11.75,11.7,11.74,74200.0,10.2071,10.2507,10.2071,10.242,74200.0
2011-02-25 12:00:00,11.74,11.78,11.73,11.78,116600.0,10.242,10.2769,10.2333,10.2769,116600.0
2011-02-25 12:10:00,11.77,11.81,11.77,11.81,88000.0,10.2682,10.3031,10.2682,10.3031,88000.0
2011-02-25 12:20:00,11.8,11.82,11.8,11.81,26500.0,10.2944,10.3118,10.2944,10.3031,26500.0
2011-02-25 12:30:00,11.81,11.82,11.79,11.79,136900.0,10.3031,10.3118,10.2856,10.2856,136900.0
2011-02-25 12:40:00,11.79,11.8,11.76,11.78,331500.0,10.2856,10.2944,10.2595,10.2769,331500.0
2011-02-25 12:50:00,11.78,11.78,11.75,11.76,77000.0,10.2769,10.2769,10.2507,10.2595,77000.0
2011-02-25 13:00:00,11.77,11.77,11.74,11.75,215100.0,10.2682,10.2682,10.242,10.2507,215100.0
2011-02-25 13:10:00,11.76,11.78,11.74,11.77,118200.0,10.2595,10.2769,10.242,10.2682,118200.0
2011-02-25 13:20:00,11.78,11.79,11.77,11.77,37400.0,10.2769,10.2856,10.2682,10.2682,37400.0
2011-02-25 13:30:00,11.78,11.78,11.76,11.76,76000.0,10.2769,10.2769,10.2595,10.2595,76000.0
2011-02-25 13:40:00,11.76,11.78,11.75,11.76,116000.0,10.2595,10.2769,10.2507,10.2595,116000.0
2011-02-25 13:50:00,11.75,11.76,11.75,11.75,95500.0,10.2507,10.2595,10.2507,10.2507,95500.0
2011-02-25 14:00:00,11.75,11.79,11.75,11.79,122700.0,10.2507,10.2856,10.2507,10.2856,122700.0
2011-02-25 14:10:00,11.78,11.8,11.78,11.79,98900.0,10.2769,10.2944,10.2769,10.2856,98900.0
2011-02-25 14:20:00,11.78,11.8,11.75,11.75,292200.0,10.2769,10.2944,10.2507,10.2507,292200.0
2011-02-25 14:30:00,11.76,11.78,11.75,11.75,33000.0,10.2595,10.2769,10.2507,10.2507,33000.0
2011-02-25 14:40:00,11.75,11.77,11.75,11.75,38400.0,10.2507,10.2682,10.2507,10.2507,38400.0
2011-02-25 14:50:00,11.76,11.76,11.75,11.75,29500.0,10.2595,10.2595,10.2507,10.2507,29500.0
2011-02-25 15:00:00,11.76,11.76,11.75,11.76,75500.0,10.2595,10.2595,10.2507,10.2595,75500.0
2011-02-25 15:10:00,11.75,11.76,11.75,11.76,54400.0,10.2507,10.2595,10.2507,10.2595,54400.0
2011-02-25 15:20:00,11.76,11.76,11.74,11.75,246300.0,10.2595,10.2595,10.242,10.2507,246300.0
2011-02-25 15:30:00,11.75,11.77,11.74,11.76,507100.0,10.2507,10.2682,10.242,10.2595,507100.0
2011-02-25 15:40:00,11.77,11.77,11.74,11.76,568500.0,10.2682,10.2682,10.242,10.2595,568500.0
2011-02-25 15:50:00,11.76,11.79,11.75,11.79,353400.0,10.2595,10.2856,10.2507,10.2856,353400.0
2011-02-28 09:30:00,11.85,11.92,11.82,11.87,227900.0,10.338,10.399,10.3118,10.3554,227900.0
2011-02-28 09:40:00,11.87,11.87,11.8,11.8,238200.0,10.3554,10.3554,10.2944,10.2944,238200.0
2011-02-28 09:50:00,11.8,11.81,11.75,11.78,143400.0,10.2944,10.3031,10.2507,10.2769,143400.0
2011-02-28 10:00:00,11.79,11.86,11.79,11.79,224100.0,10.2856,10.3467,10.2856,10.2856,224100.0
2011-02-28 10:10:00,11.79,11.84,11.79,11.83,98800.0,10.2856,10.3292,10.2856,10.3205,98800.0
2011-02-28 10:20:00,11.83,11.85,11.79,11.8,189400.0,10.3205,10.338,10.2856,10.2944,189400.0
2011-02-28 10:30:00,11.8,11.82,11.79,11.8,200600.0,10.2944,10.3118,10.2856,10.2944,200600.0
2011-02-28 10:40:00,11.8,11.86,11.8,11.85,310600.0,10.2944,10.3467,10.2944,10.338,310600.0
2011-02-28 10:50:00,11.85,11.86,11.8,11.82,84300.0,10.338,10.3467,10.2944,10.3118,84300.0
2011-02-28 11:00:00,11.81,11.82,11.8,11.81,54100.0,10.3031,10.3118,10.2944,10.3031,54100.0
2011-02-28 11:10:00,11.81,11.82,11.78,11.79,91800.0,10.3031,10.3118,10.2769,10.2856,91800.0
2011-02-28 11:20:00,11.8,11.83,11.79,11.79,154700.0,10.2944,10.3205,10.2856,10.2856,154700.0
2011-02-28 11:30:00,11.78,11.8,11.78,11.79,97800.0,10.2769,10.2944,10.2769,10.2856,97800.0
2011-02-28 11:40:00,11.78,11.79,11.77,11.77,19700.0,10.2769,10.2856,10.2682,10.2682,19700.0
2011-02-28 11:50:00,11.77,11.79,11.75,11.79,219400.0,10.2682,10.2856,10.2507,10.2856,219400.0
2011-02-28 12:00:00,11.78,11.81,11.78,11.8,29100.0,10.2769,10.3031,10.2769,10.2944,29100.0
2011-02-28 12:10:00,11.8,11.83,11.8,11.83,27300.0,10.2944,10.3205,10.2944,10.3205,27300.0
2011-02-28 12:20:00,11.82,11.83,11.81,11.82,69800.0,10.3118,10.3205,10.3031,10.3118,69800.0
2011-02-28 12:30:00,11.82,11.82,11.79,11.8,32500.0,10.3118,10.3118,10.2856,10.2944,32500.0
2011-02-28 12:40:00,11.8,11.8,11.78,11.78,33400.0,10.2944,10.2944,10.2769,10.2769,33400.0
2011-02-28 12:50:00,11.79,11.8,11.78,11.79,54200.0,10.2856,10.2944,10.2769,10.2856,54200.0
2011-02-28 13:00:00,11.79,11.81,11.79,11.81,37700.0,10.2856,10.3031,10.2856,10.3031,37700.0
2011-02-28 13:10:00,11.8,11.81,11.8,11.81,12200.0,10.2944,10.3031,10.2944,10.3031,12200.0
2011-02-28 13:20:00,11.81,11.81,11.79,11.79,73000.0,10.3031,10.3031,10.2856,10.2856,73000.0
2011-02-28 13:30:00,11.8,11.8,11.78,11.79,69400.0,10.2944,10.2944,10.2769,10.2856,69400.0
2011-02-28 13:40:00,11.79,11.79,11.76,11.77,38200.0,10.2856,10.2856,10.2595,10.2682,38200.0
2011-02-28 13:50:00,11.77,11.79,11.76,11.76,63500.0,10.2682,10.2856,10.2595,10.2595,63500.0
2011-02-28 14:00:00,11.76,11.77,11.76,11.77,15400.0,10.2595,10.2682,10.2595,10.2682,15400.0
2011-02-28 14:10:00,11.76,11.79,11.76,11.78,153300.0,10.2595,10.2856,10.2595,10.2769,153300.0
2011-02-28 14:20:00,11.78,11.81,11.78,11.81,45200.0,10.2769,10.3031,10.2769,10.3031,45200.0
2011-02-28 14:30:00,11.81,11.82,11.79,11.8,105000.0,10.3031,10.3118,10.2856,10.2944,105000.0
2011-02-28 14:40:00,11.8,11.8,11.79,11.8,30000.0,10.2944,10.2944,10.2856,10.2944,30000.0
2011-02-28 14:50:00,11.79,11.83,11.79,11.83,87500.0,10.2856,10.3205,10.2856,10.3205,87500.0
2011-02-28 15:00:00,11.82,11.83,11.79,11.81,104500.0,10.3118,10.3205,10.2856,10.3031,104500.0
2011-02-28 15:10:00,11.8,11.82,11.79,11.81,76800.0,10.2944,10.3118,10.2856,10.3031,76800.0
2011-02-28 15:20:00,11.81,11.82,11.8,11.8,53800.0,10.3031,10.3118,10.2944,10.2944,53800.0
2011-02-28 15:30:00,11.8,11.81,11.79,11.79,150500.0,10.2944,10.3031,10.2856,10.2856,150500.0
2011-02-28 15:40:00,11.79,11.8,11.78,11.8,682500.0,10.2856,10.2944,10.2769,10.2944,682500.0
2011-02-28 15:50:00,11.8,11.85,11.8,11.84,687300.0,10.2944,10.338,10.2944,10.3292,687300.0
2011-03-01 09:30:00,11.89,11.89,11.75,11.77,303400.0,10.3769,10.3769,10.2547,10.2721,303400.0
2011-03-01 09:40:00,11.76,11.77,11.66,11.74,216900.0,10.2634,10.2721,10.1761,10.2459,216900.0
2011-03-01 09:50:00,11.74,11.75,11.65,11.68,253600.0,10.2459,10.2547,10.1674,10.1936,253600.0
2011-03-01 10:00:00,11.68,11.74,11.67,11.68,224600.0,10.1936,10.2459,10.1849,10.1936,224600.0
2011-03-01 10:10:00,11.67,11.7,11.65,11.68,225700.0,10.1849,10.211,10.1674,10.1936,225700.0
2011-03-01 10:20:00,11.67,11.76,11.67,11.73,398600.0,10.1849,10.2634,10.1849,10.2372,398600.0
2011-03-01 10:30:00,11.73,11.78,11.72,11.77,640600.0,10.2372,10.2809,10.2285,10.2721,640600.0
2011-03-01 10:40:00,11.76,11.8,11.75,11.78,270400.0,10.2634,10.2983,10.2547,10.2809,270400.0
2011-03-01 10:50:00,11.79,11.8,11.76,11.8,126700.0,10.2896,10.2983,10.2634,10.2983,126700.0
2011-03-01 11:00:00,11.8,11.86,11.79,11.82,337700.0,10.2983,10.3507,10.2896,10.3158,337700.0
2011-03-01 11:10:00,11.82,11.88,11.82,11.86,240800.0,10.3158,10.3681,10.3158,10.3507,240800.0
2011-03-01 11:20:00,11.86,11.87,11.83,11.84,356300.0,10.3507,10.3594,10.3245,10.3332,356300.0
2011-03-01 11:30:00,11.84,11.87,11.82,11.84,393300.0,10.3332,10.3594,10.3158,10.3332,393300.0
2011-03-01 11:40:00,11.84,11.89,11.83,11.86,271400.0,10.3332,10.3769,10.3245,10.3507,271400.0
2011-03-01 11:50:00,11.87,11.87,11.8,11.8,430500.0,10.3594,10.3594,10.2983,10.2983,430500.0
2011-03-01 12:00:00,11.8,11.82,11.8,11.8,212900.0,10.2983,10.3158,10.2983,10.2983,212900.0
2011-03-01 12:10:00,11.8,11.81,11.77,11.77,108100.0,10.2983,10.307,10.2721,10.2721,108100.0
2011-03-01 12:20:00,11.78,11.79,11.75,11.77,134200.0,10.2809,10.2896,10.2547,10.2721,134200.0
2011-03-01 12:30:00,11.77,11.78,11.76,11.77,99700.0,10.2721,10.2809,10.2634,10.2721,99700.0
2011-03-01 12:40:00,11.76,11.81,11.76,11.79,231100.0,10.2634,10.307,10.2634,10.2896,231100.0
2011-03-01 12:50:00,11.79,11.8,11.77,11.77,52000.0,10.2896,10.2983,10.2721,10.2721,52000.0
2011-03-01 13:00:00,11.77,11.78,11.75,11.78,109200.0,10.2721,10.2809,10.2547,10.2809,109200.0
2011-03-01 13:10:00,11.77,11.78,11.76,11.77,90700.0,10.2721,10.2809,10.2634,10.2721,90700.0
2011-03-01 13:20:00,11.78,11.78,11.74,11.78,236900.0,10.2809,10.2809,10.2459,10.2809,236900.0
2011-03-01 13:30:00,11.77,11.78,11.76,11.76,182700.0,10.2721,10.2809,10.2634,10.2634,182700.0
2011-03-01 13:40:00,11.76,11.79,11.74,11.75,865300.0,10.2634,10.2896,10.2459,10.2547,865300.0
2011-03-01 13:50:00,11.75,11.78,11.75,11.76,135800.0,10.2547,10.2809,10.2547,10.2634,135800.0
2011-03-01 14:00:00,11.75,11.78,11.75,11.76,219900.0,10.2547,10.2809,10.2547,10.2634,219900.0
2011-03-01 14:10:00,11.76,11.77,11.73,11.76,106400.0,10.2634,10.2721,10.2372,10.2634,106400.0
2011-03-01 14:20:00,11.77,11.77,11.74,11.75,173200.0,10.2721,10.2721,10.2459,10.2547,173200.0
2011-03-01 14:30:00,11.76,11.76,11.71,11.72,194600.0,10.2634,10.2634,10.2198,10.2285,194600.0
2011-03-01 14:40:00,11.72,11.74,11.72,11.72,207200.0,10.2285,10.2459,10.2285,10.2285,207200.0
2011-03-01 14:50:00,11.73,11.76,11.71,11.72,231800.0,10.2372,10.2634,10.2198,10.2285,231800.0
2011-03-01 15:00:00,11.71,11.75,11.71,11.73,361900.0,10.2198,10.2547,10.2198,10.2372,361900.0
2011-03-01 15:10:00,11.73,11.77,11.72,11.76,259100.0,10.2372,10.2721,10.2285,10.2634,259100.0
2011-03-01 15:20:00,11.75,11.76,11.74,11.75,262200.0,10.2547,10.2634,10.2459,10.2547,262200.0
2011-03-01 15:30:00,11.75,11.75,11.71,11.73,459800.0,10.2547,10.2547,10.2198,10.2372,459800.0
2011-03-01 15:40:00,11.73,11.76,11.73,11.76,603000.0,10.2372,10.2634,10.2372,10.2634,603000.0
2011-03-01 15:50:00,11.75,11.76,11.71,11.71,437300.0,10.2547,10.2634,10.2198,10.2198,437300.0
2011-03-02 09:30:00,11.7,11.8,11.68,11.78,329200.0,10.211,10.2983,10.1936,10.2809,329200.0
2011-03-02 09:40:00,11.8,11.81,11.66,11.68,186100.0,10.2983,10.307,10.1761,10.1936,186100.0
2011-03-02 09:50:00,11.68,11.75,11.66,11.69,255900.0,10.1936,10.2547,10.1761,10.2023,255900.0
2011-03-02 10:00:00,11.69,11.74,11.67,11.67,229500.0,10.2023,10.2459,10.1849,10.1849,229500.0
2011-03-02 10:10:00,11.67,11.75,11.65,11.74,197200.0,10.1849,10.2547,10.1674,10.2459,197200.0
2011-03-02 10:20:00,11.74,11.74,11.71,11.74,338000.0,10.2459,10.2459,10.2198,10.2459,338000.0
2011-03-02 10:30:00,11.74,11.76,11.73,11.75,143800.0,10.2459,10.2634,10.2372,10.2547,143800.0
2011-03-02 10:40:00,11.75,11.79,11.75,11.78,291100.0,10.2547,10.2896,10.2547,10.2809,291100.0
2011-03-02 10:50:00,11.78,11.8,11.78,11.8,68600.0,10.2809,10.2983,10.2809,10.2983,68600.0
2011-03-02 11:00:00,11.79,11.8,11.77,11.78,129000.0,10.2896,10.2983,10.2721,10.2809,129000.0
2011-03-02 11:10:00,11.78,11.78,11.72,11.72,208900.0,10.2809,10.2809,10.2285,10.2285,208900.0
2011-03-02 11:20:00,11.72,11.74,11.67,11.67,405700.0,10.2285,10.2459,10.1849,10.1849,405700.0
2011-03-02 11:30:00,11.67,11.7,11.67,11.68,481300.0,10.1849,10.211,10.1849,10.1936,481300.0
2011-03-02 11:40:00,11.68,11.69,11.64,11.66,439900.0,10.1936,10.2023,10.1587,10.1761,439900.0
2011-03-02 11:50:00,11.66,11.71,11.65,11.66,174600.0,10.1761,10.2198,10.1674,10.1761,174600.0
2011-03-02 12:00:00,11.66,11.66,11.62,11.65,277900.0,10.1761,10.1761,10.1412,10.1674,277900.0
2011-03-02 12:10:00,11.66,11.67,11.65,11.65,87000.0,10.1761,10.1849,10.1674,10.1674,87000.0
2011-03-02 12:20:00,11.65,11.69,11.65,11.67,100800.0,10.1674,10.2023,10.1674,10.1849,100800.0
2011-03-02 12:30:00,11.67,11.7,11.67,11.7,82400.0,10.1849,10.211,10.1849,10.211,82400.0
2011-03-02 12:40:00,11.7,11.7,11.69,11.7,18200.0,10.211,10.211,10.2023,10.211,18200.0
2011-03-02 12:50:00,11.7,11.74,11.7,11.72,268400.0,10.211,10.2459,10.211,10.2285,268400.0
2011-03-02 13:00:00,11.72,11.74,11.7,11.7,105500.0,10.2285,10.2459,10.211,10.211,105500.0
2011-03-02 13:10:00,11.7,11.73,11.7,11.71,114100.0,10.211,10.2372,10.211,10.2198,114100.0
2011-03-02 13:20:00,11.71,11.71,11.7,11.71,38600.0,10.2198,10.2198,10.211,10.2198,38600.0
2011-03-02 13:30:00,11.7,11.71,11.7,11.7,78000.0,10.211,10.2198,10.211,10.211,78000.0
2011-03-02 13:40:00,11.71,11.71,11.66,11.67,546400.0,10.2198,10.2198,10.1761,10.1849,546400.0
2011-03-02 13:50:00,11.66,11.68,11.63,11.63,108600.0,10.1761,10.1936,10.1499,10.1499,108600.0
2011-03-02 14:00:00,11.63,11.64,11.59,11.63,162600.0,10.1499,10.1587,10.115,10.1499,162600.0
2011-03-02 14:10:00,11.63,11.65,11.59,11.6,237800.0,10.1499,10.1674,10.115,10.1238,237800.0
2011-03-02 14:20:00,11.59,11.62,11.58,11.6,153500.0,10.115,10.1412,10.1063,10.1238,153500.0
2011-03-02 14:30:00,11.61,11.61,11.58,11.6,132800.0,10.1325,10.1325,10.1063,10.1238,132800.0
2011-03-02 14:40:00,11.61,11.63,11.6,11.62,122500.0,10.1325,10.1499,10.1238,10.1412,122500.0
2011-03-02 14:50:00,11.63,11.63,11.6,11.6,182000.0,10.1499,10.1499,10.1238,10.1238,182000.0
2011-03-02 15:00:00,11.6,11.64,11.6,11.63,156800.0,10.1238,10.1587,10.1238,10.1499,156800.0
2011-03-02 15:10:00,11.62,11.64,11.61,11.63,209600.0,10.1412,10.1587,10.1325,10.1499,209600.0
2011-03-02 15:20:00,11.62,11.63,11.6,11.6,66200.0,10.1412,10.1499,10.1238,10.1238,66200.0
2011-03-02 15:30:00,11.61,11.61,11.59,11.59,93500.0,10.1325,10.1325,10.115,10.115,93500.0
2011-03-02 15:40:00,11.59,11.6,11.56,11.6,521400.0,10.115,10.1238,10.0889,10.1238,521400.0
2011-03-02 15:50:00,11.6,11.6,11.54,11.58,584700.0,10.1238,10.1238,10.0714,10.1063,584700.0
2011-03-03 09:30:00,11.73,11.97,11.7,11.75,502800.0,10.2372,10.4467,10.211,10.2547,502800.0
2011-03-03 09:40:00,11.76,11.85,11.75,11.81,195700.0,10.2634,10.3419,10.2547,10.307,195700.0
2011-03-03 09:50:00,11.81,11.82,11.75,11.8,158000.0,10.307,10.3158,10.2547,10.2983,158000.0
2011-03-03 10:00:00,11.79,11.86,11.79,11.81,398200.0,10.2896,10.3507,10.2896,10.307,398200.0
2011-03-03 10:10:00,11.8,11.82,11.76,11.78,191700.0,10.2983,10.3158,10.2634,10.2809,191700.0
2011-03-03 10:20:00,11.77,11.77,11.71,11.71,91800.0,10.2721,10.2721,10.2198,10.2198,91800.0
2011-03-03 10:30:00,11.71,11.75,11.68,11.69,258700.0,10.2198,10.2547,10.1936,10.2023,258700.0
2011-03-03 10:40:00,11.7,11.76,11.69,11.75,131700.0,10.211,10.2634,10.2023,10.2547,131700.0
2011-03-03 10:50:00,11.74,11.75,11.65,11.65,189900.0,10.2459,10.2547,10.1674,10.1674,189900.0
2011-03-03 11:00:00,11.66,11.68,11.64,11.67,181000.0,10.1761,10.1936,10.1587,10.1849,181000.0
2011-03-03 11:10:00,11.68,11.71,11.65,11.71,201000.0,10.1936,10.2198,10.1674,10.2198,201000.0
2011-03-03 11:20:00,11.71,11.76,11.7,11.76,407900.0,10.2198,10.2634,10.211,10.2634,407900.0
2011-03-03 11:30:00,11.75,11.76,11.75,11.76,111500.0,10.2547,10.2634,10.2547,10.2634,111500.0
2011-03-03 11:40:00,11.76,11.82,11.75,11.8,150800.0,10.2634,10.3158,10.2547,10.2983,150800.0
2011-03-03 11:50:00,11.8,11.82,11.8,11.81,74100.0,10.2983,10.3158,10.2983,10.307,74100.0
2011-03-03 12:00:00,11.81,11.85,11.81,11.85,434400.0,10.307,10.3419,10.307,10.3419,434400.0
2011-03-03 12:10:00,11.85,11.86,11.84,11.85,424200.0,10.3419,10.3507,10.3332,10.3419,424200.0
2011-03-03 12:20:00,11.85,11.85,11.83,11.84,37200.0,10.3419,10.3419,10.3245,10.3332,37200.0
2011-03-03 12:30:00,11.83,11.84,11.81,11.81,35900.0,10.3245,10.3332,10.307,10.307,35900.0
2011-03-03 12:40:00,11.81,11.82,11.81,11.81,80400.0,10.307,10.3158,10.307,10.307,80400.0
2011-03-03 12:50:00,11.81,11.85,11.81,11.85,299900.0,10.307,10.3419,10.307,10.3419,299900.0
2011-03-03 13:00:00,11.85,11.85,11.83,11.84,286600.0,10.3419,10.3419,10.3245,10.3332,286600.0
2011-03-03 13:10:00,11.84,11.84,11.83,11.83,11500.0,10.3332,10.3332,10.3245,10.3245,11500.0
2011-03-03 13:20:00,11.83,11.86,11.82,11.82,216700.0,10.3245,10.3507,10.3158,10.3158,216700.0
2011-03-03 13:30:00,11.82,11.83,11.81,11.82,135400.0,10.3158,10.3245,10.307,10.3158,135400.0
2011-03-03 13:40:00,11.81,11.82,11.8,11.81,25400.0,10.307,10.3158,10.2983,10.307,25400.0
2011-03-03 13:50:00,11.8,11.81,11.79,11.81,67400.0,10.2983,10.307,10.2896,10.307,67400.0
2011-03-03 14:00:00,11.81,11.84,11.8,11.83,161200.0,10.307,10.3332,10.2983,10.3245,161200.0
2011-03-03 14:10:00,11.83,11.86,11.82,11.86,178500.0,10.3245,10.3507,10.3158,10.3507,178500.0
2011-03-03 14:20:00,11.85,11.87,11.82,11.82,453900.0,10.3419,10.3594,10.3158,10.3158,453900.0
2011-03-03 14:30:00,11.82,11.83,11.8,11.82,81200.0,10.3158,10.3245,10.2983,10.3158,81200.0
2011-03-03 14:40:00,11.82,11.83,11.8,11.82,78800.0,10.3158,10.3245,10.2983,10.3158,78800.0
2011-03-03 14:50:00,11.82,11.84,11.81,11.83,75000.0,10.3158,10.3332,10.307,10.3245,75000.0
2011-03-03 15:00:00,11.84,11.85,11.8,11.81,312700.0,10.3332,10.3419,10.2983,10.307,312700.0
2011-03-03 15:10:00,11.81,11.81,11.78,11.8,107400.0,10.307,10.307,10.2809,10.2983,107400.0
2011-03-03 15:20:00,11.81,11.81,11.79,11.8,76600.0,10.307,10.307,10.2896,10.2983,76600.0
2011-03-03 15:30:00,11.79,11.8,11.78,11.78,103400.0,10.2896,10.2983,10.2809,10.2809,103400.0
2011-03-03 15:40:00,11.78,11.79,11.77,11.78,160200.0,10.2809,10.2896,10.2721,10.2809,160200.0
2011-03-03 15:50:00,11.78,11.82,11.77,11.78,797800.0,10.2809,10.3158,10.2721,10.2809,797800.0
2011-03-04 09:30:00,11.78,11.79,11.66,11.7,185900.0,10.2809,10.2896,10.1761,10.211,185900.0
2011-03-04 09:40:00,11.7,11.73,11.68,11.68,361100.0,10.211,10.2372,10.1936,10.1936,361100.0
2011-03-04 09:50:00,11.68,11.69,11.64,11.68,285600.0,10.1936,10.2023,10.1587,10.1936,285600.0
2011-03-04 10:00:00,11.68,11.69,11.6,11.62,391500.0,10.1936,10.2023,10.1238,10.1412,391500.0
2011-03-04 10:10:00,11.62,11.63,11.58,11.63,259100.0,10.1412,10.1499,10.1063,10.1499,259100.0
2011-03-04 10:20:00,11.63,11.65,11.6,11.65,190200.0,10.1499,10.1674,10.1238,10.1674,190200.0
2011-03-04 10:30:00,11.64,11.72,11.64,11.65,500700.0,10.1587,10.2285,10.1587,10.1674,500700.0
2011-03-04 10:40:00,11.66,11.68,11.64,11.67,124600.0,10.1761,10.1936,10.1587,10.1849,124600.0
2011-03-04 10:50:00,11.66,11.67,11.65,11.65,42200.0,10.1761,10.1849,10.1674,10.1674,42200.0
2011-03-04 11:00:00,11.65,11.69,11.65,11.66,114000.0,10.1674,10.2023,10.1674,10.1761,114000.0
2011-03-04 11:10:00,11.66,11.67,11.64,11.65,491000.0,10.1761,10.1849,10.1587,10.1674,491000.0
2011-03-04 11:20:00,11.66,11.69,11.65,11.65,399700.0,10.1761,10.2023,10.1674,10.1674,399700.0
2011-03-04 11:30:00,11.65,11.67,11.62,11.66,403500.0,10.1674,10.1849,10.1412,10.1761,403500.0
2011-03-04 11:40:00,11.66,11.66,11.64,11.65,58700.0,10.1761,10.1761,10.1587,10.1674,58700.0
2011-03-04 11:50:00,11.65,11.66,11.6,11.61,237800.0,10.1674,10.1761,10.1238,10.1325,237800.0
2011-03-04 12:00:00,11.62,11.63,11.59,11.6,413000.0,10.1412,10.1499,10.115,10.1238,413000.0
2011-03-04 12:10:00,11.6,11.6,11.58,11.59,244400.0,10.1238,10.1238,10.1063,10.115,244400.0
2011-03-04 12:20:00,11.59,11.61,11.58,11.61,86400.0,10.115,10.1325,10.1063,10.1325,86400.0
2011-03-04 12:30:00,11.61,11.61,11.58,11.6,197600.0,10.1325,10.1325,10.1063,10.1238,197600.0
2011-03-04 12:40:00,11.59,11.6,11.58,11.59,140000.0,10.115,10.1238,10.1063,10.115,140000.0
2011-03-04 12:50:00,11.59,11.59,11.55,11.57,144600.0,10.115,10.115,10.0801,10.0976,144600.0
2011-03-04 13:00:00,11.56,11.6,11.55,11.57,381200.0,10.0889,10.1238,10.0801,10.0976,381200.0
2011-03-04 13:10:00,11.57,11.62,11.57,11.61,515200.0,10.0976,10.1412,10.0976,10.1325,515200.0
2011-03-04 13:20:00,11.6,11.63,11.6,11.63,54800.0,10.1238,10.1499,10.1238,10.1499,54800.0
2011-03-04 13:30:00,11.62,11.66,11.62,11.64,140500.0,10.1412,10.1761,10.1412,10.1587,140500.0
2011-03-04 13:40:00,11.65,11.65,11.62,11.63,191900.0,10.1674,10.1674,10.1412,10.1499,191900.0
2011-03-04 13:50:00,11.62,11.64,11.61,11.61,139000.0,10.1412,10.1587,10.1325,10.1325,139000.0
2011-03-04 14:00:00,11.61,11.62,11.58,11.61,530900.0,10.1325,10.1412,10.1063,10.1325,530900.0
2011-03-04 14:10:00,11.61,11.63,11.6,11.61,136100.0,10.1325,10.1499,10.1238,10.1325,136100.0
2011-03-04 14:20:00,11.61,11.62,11.59,11.61,65900.0,10.1325,10.1412,10.115,10.1325,65900.0
2011-03-04 14:30:00,11.61,11.61,11.59,11.6,54700.0,10.1325,10.1325,10.115,10.1238,54700.0
2011-03-04 14:40:00,11.6,11.64,11.6,11.63,94700.0,10.1238,10.1587,10.1238,10.1499,94700.0
2011-03-04 14:50:00,11.63,11.69,11.62,11.67,270600.0,10.1499,10.2023,10.1412,10.1849,270600.0
2011-03-04 15:00:00,11.68,11.72,11.66,11.67,470200.0,10.1936,10.2285,10.1761,10.1849,470200.0
2011-03-04 15:10:00,11.67,11.69,11.65,11.66,152000.0,10.1849,10.2023,10.1674,10.1761,152000.0
2011-03-04 15:20:00,11.65,11.7,11.65,11.7,363000.0,10.1674,10.211,10.1674,10.211,363000.0
2011-03-04 15:30:00,11.7,11.71,11.67,11.71,246300.0,10.211,10.2198,10.1849,10.2198,246300.0
2011-03-04 15:40:00,11.71,11.76,11.7,11.76,283100.0,10.2198,10.2634,10.211,10.2634,283100.0
2011-03-04 15:50:00,11.75,11.81,11.75,11.81,1095600.0,10.2547,10.307,10.2547,10.307,1095600.0
2011-03-07 09:30:00,11.83,11.86,11.75,11.85,317500.0,10.3245,10.3507,10.2547,10.3419,317500.0
2011-03-07 09:40:00,11.85,11.88,11.79,11.82,211500.0,10.3419,10.3681,10.2896,10.3158,211500.0
2011-03-07 09:50:00,11.81,11.87,11.8,11.86,182100.0,10.307,10.3594,10.2983,10.3507,182100.0
2011-03-07 10:00:00,11.87,11.88,11.79,11.81,345500.0,10.3594,10.3681,10.2896,10.307,345500.0
2011-03-07 10:10:00,11.8,11.81,11.75,11.75,431200.0,10.2983,10.307,10.2547,10.2547,431200.0
2011-03-07 10:20:00,11.74,11.82,11.73,11.82,285700.0,10.2459,10.3158,10.2372,10.3158,285700.0
2011-03-07 10:30:00,11.82,11.83,11.74,11.76,279600.0,10.3158,10.3245,10.2459,10.2634,279600.0
2011-03-07 10:40:00,11.77,11.77,11.72,11.72,153700.0,10.2721,10.2721,10.2285,10.2285,153700.0
2011-03-07 10:50:00,11.73,11.8,11.72,11.79,294400.0,10.2372,10.2983,10.2285,10.2896,294400.0
2011-03-07 11:00:00,11.79,11.8,11.72,11.73,394900.0,10.2896,10.2983,10.2285,10.2372,394900.0
2011-03-07 11:10:00,11.74,11.78,11.71,11.77,159800.0,10.2459,10.2809,10.2198,10.2721,159800.0
2011-03-07 11:20:00,11.77,11.78,11.76,11.77,106800.0,10.2721,10.2809,10.2634,10.2721,106800.0
2011-03-07 11:30:00,11.77,11.8,11.76,11.79,244500.0,10.2721,10.2983,10.2634,10.2896,244500.0
2011-03-07 11:40:00,11.78,11.8,11.73,11.76,266600.0,10.2809,10.2983,10.2372,10.2634,266600.0
2011-03-07 11:50:00,11.76,11.77,11.73,11.75,206100.0,10.2634,10.2721,10.2372,10.2547,206100.0
2011-03-07 12:00:00,11.75,11.76,11.73,11.76,249500.0,10.2547,10.2634,10.2372,10.2634,249500.0
2011-03-07 12:10:00,11.75,11.78,11.74,11.75,200900.0,10.2547,10.2809,10.2459,10.2547,200900.0
2011-03-07 12:20:00,11.74,11.75,11.71,11.72,154200.0,10.2459,10.2547,10.2198,10.2285,154200.0
2011-03-07 12:30:00,11.73,11.77,11.72,11.74,160800.0,10.2372,10.2721,10.2285,10.2459,160800.0
2011-03-07 12:40:00,11.75,11.75,11.73,11.74,71800.0,10.2547,10.2547,10.2372,10.2459,71800.0
2011-03-07 12:50:00,11.74,11.75,11.71,11.73,172000.0,10.2459,10.2547,10.2198,10.2372,172000.0
2011-03-07 13:00:00,11.73,11.73,11.69,11.72,246300.0,10.2372,10.2372,10.2023,10.2285,246300.0
2011-03-07 13:10:00,11.72,11.74,11.71,11.74,143700.0,10.2285,10.2459,10.2198,10.2459,143700.0
2011-03-07 13:20:00,11.74,11.74,11.71,11.72,45600.0,10.2459,10.2459,10.2198,10.2285,45600.0
2011-03-07 13:30:00,11.71,11.74,11.7,11.71,381200.0,10.2198,10.2459,10.211,10.2198,381200.0
2011-03-07 13:40:00,11.7,11.73,11.69,11.73,136400.0,10.211,10.2372,10.2023,10.2372,136400.0
2011-03-07 13:50:00,11.73,11.73,11.69,11.7,119200.0,10.2372,10.2372,10.2023,10.211,119200.0
2011-03-07 14:00:00,11.71,11.74,11.7,11.71,114700.0,10.2198,10.2459,10.211,10.2198,114700.0
2011-03-07 14:10:00,11.71,11.74,11.69,11.74,217800.0,10.2198,10.2459,10.2023,10.2459,217800.0
2011-03-07 14:20:00,11.74,11.75,11.72,11.74,107100.0,10.2459,10.2547,10.2285,10.2459,107100.0
2011-03-07 14:30:00,11.73,11.76,11.73,11.75,167800.0,10.2372,10.2634,10.2372,10.2547,167800.0
2011-03-07 14:40:00,11.75,11.78,11.74,11.78,105300.0,10.2547,10.2809,10.2459,10.2809,105300.0
2011-03-07 14:50:00,11.78,11.78,11.76,11.78,124300.0,10.2809,10.2809,10.2634,10.2809,124300.0
2011-03-07 15:00:00,11.78,11.78,11.74,11.75,131000.0,10.2809,10.2809,10.2459,10.2547,131000.0
2011-03-07 15:10:00,11.76,11.79,11.75,11.79,143100.0,10.2634,10.2896,10.2547,10.2896,143100.0
2011-03-07 15:20:00,11.79,11.79,11.76,11.79,121000.0,10.2896,10.2896,10.2634,10.2896,121000.0
2011-03-07 15:30:00,11.78,11.81,11.77,11.81,251300.0,10.2809,10.307,10.2721,10.307,251300.0
2011-03-07 15:40:00,11.81,11.81,11.79,11.79,118800.0,10.307,10.307,10.2896,10.2896,118800.0
2011-03-07 15:50:00,11.79,11.79,11.77,11.78,339700.0,10.2896,10.2896,10.2721,10.2809,339700.0
2011-03-08 09:30:00,11.8,11.89,11.8,11.85,313900.0,10.2983,10.3769,10.2983,10.3419,313900.0
2011-03-08 09:40:00,11.85,11.95,11.85,11.94,209000.0,10.3419,10.4292,10.3419,10.4205,209000.0
2011-03-08 09:50:00,11.94,11.99,11.94,11.98,315100.0,10.4205,10.4641,10.4205,10.4554,315100.0
2011-03-08 10:00:00,11.98,12.04,11.97,12.02,590800.0,10.4554,10.5078,10.4467,10.4903,590800.0
2011-03-08 10:10:00,12.02,12.26,12.0,12.18,1110400.0,10.4903,10.6998,10.4729,10.6299,1110400.0
2011-03-08 10:20:00,12.17,12.22,12.12,12.2,658800.0,10.6212,10.6649,10.5776,10.6474,658800.0
2011-03-08 10:30:00,12.2,12.39,12.17,12.39,986500.0,10.6474,10.8132,10.6212,10.8132,986500.0
2011-03-08 10:40:00,12.39,12.48,12.38,12.44,1349600.0,10.8132,10.8918,10.8045,10.8569,1349600.0
2011-03-08 10:50:00,12.44,12.48,12.4,12.43,565900.0,10.8569,10.8918,10.822,10.8481,565900.0
2011-03-08 11:00:00,12.42,12.46,12.38,12.41,315700.0,10.8394,10.8743,10.8045,10.8307,315700.0
2011-03-08 11:10:00,12.41,12.44,12.35,12.39,884400.0,10.8307,10.8569,10.7783,10.8132,884400.0
2011-03-08 11:20:00,12.39,12.45,12.38,12.45,314900.0,10.8132,10.8656,10.8045,10.8656,314900.0
2011-03-08 11:30:00,12.45,12.49,12.42,12.43,473200.0,10.8656,10.9005,10.8394,10.8481,473200.0
2011-03-08 11:40:00,12.43,12.48,12.43,12.45,276700.0,10.8481,10.8918,10.8481,10.8656,276700.0
2011-03-08 11:50:00,12.45,12.5,12.44,12.49,384100.0,10.8656,10.9092,10.8569,10.9005,384100.0
2011-03-08 12:00:00,12.49,12.51,12.41,12.45,1003000.0,10.9005,10.918,10.8307,10.8656,1003000.0
2011-03-08 12:10:00,12.45,12.46,12.42,12.43,141800.0,10.8656,10.8743,10.8394,10.8481,141800.0
2011-03-08 12:20:00,12.44,12.5,12.44,12.48,338500.0,10.8569,10.9092,10.8569,10.8918,338500.0
2011-03-08 12:30:00,12.48,12.51,12.47,12.48,197400.0,10.8918,10.918,10.883,10.8918,197400.0
2011-03-08 12:40:00,12.47,12.49,12.47,12.48,165900.0,10.883,10.9005,10.883,10.8918,165900.0
2011-03-08 12:50:00,12.47,12.48,12.45,12.46,142500.0,10.883,10.8918,10.8656,10.8743,142500.0
2011-03-08 13:00:00,12.47,12.47,12.46,12.46,40200.0,10.883,10.883,10.8743,10.8743,40200.0
2011-03-08 13:10:00,12.46,12.47,12.45,12.46,102700.0,10.8743,10.883,10.8656,10.8743,102700.0
2011-03-08 13:20:00,12.45,12.47,12.44,12.44,176900.0,10.8656,10.883,10.8569,10.8569,176900.0
2011-03-08 13:30:00,12.45,12.48,12.43,12.46,332900.0,10.8656,10.8918,10.8481,10.8743,332900.0
2011-03-08 13:40:00,12.46,12.47,12.44,12.47,160600.0,10.8743,10.883,10.8569,10.883,160600.0
2011-03-08 13:50:00,12.46,12.48,12.45,12.47,151100.0,10.8743,10.8918,10.8656,10.883,151100.0
2011-03-08 14:00:00,12.48,12.5,12.43,12.47,634200.0,10.8918,10.9092,10.8481,10.883,634200.0
2011-03-08 14:10:00,12.47,12.48,12.46,12.47,189900.0,10.883,10.8918,10.8743,10.883,189900.0
2011-03-08 14:20:00,12.47,12.49,12.47,12.49,115200.0,10.883,10.9005,10.883,10.9005,115200.0
2011-03-08 14:30:00,12.49,12.49,12.47,12.48,97000.0,10.9005,10.9005,10.883,10.8918,97000.0
2011-03-08 14:40:00,12.48,12.51,12.48,12.5,469500.0,10.8918,10.918,10.8918,10.9092,469500.0
2011-03-08 14:50:00,12.51,12.54,12.49,12.52,613300.0,10.918,10.9441,10.9005,10.9267,613300.0
2011-03-08 15:00:00,12.51,12.56,12.49,12.56,711300.0,10.918,10.9616,10.9005,10.9616,711300.0
2011-03-08 15:10:00,12.55,12.64,12.54,12.61,512000.0,10.9529,11.0314,10.9441,11.0052,512000.0
2011-03-08 15:20:00,12.61,12.67,12.61,12.66,474900.0,11.0052,11.0576,11.0052,11.0489,474900.0
2011-03-08 15:30:00,12.67,12.68,12.64,12.67,766100.0,11.0576,11.0663,11.0314,11.0576,766100.0
2011-03-08 15:40:00,12.67,12.68,12.64,12.65,559800.0,11.0576,11.0663,11.0314,11.0401,559800.0
2011-03-08 15:50:00,12.66,12.68,12.62,12.65,1375700.0,11.0489,11.0663,11.014,11.0401,1375700.0
2011-03-09 09:30:00,12.56,12.56,12.36,12.4,466700.0,10.9616,10.9616,10.787,10.822,466700.0
2011-03-09 09:40:00,12.4,12.46,12.35,12.39,393200.0,10.822,10.8743,10.7783,10.8132,393200.0
2011-03-09 09:50:00,12.39,12.39,12.24,12.25,584700.0,10.8132,10.8132,10.6823,10.691,584700.0
2011-03-09 10:00:00,12.26,12.26,12.21,12.26,331300.0,10.6998,10.6998,10.6561,10.6998,331300.0
2011-03-09 10:10:00,12.26,12.3,12.25,12.3,186200.0,10.6998,10.7347,10.691,10.7347,186200.0
2011-03-09 10:20:00,12.29,12.3,12.25,12.27,198000.0,10.7259,10.7347,10.691,10.7085,198000.0
2011-03-09 10:30:00,12.26,12.28,12.24,12.25,349400.0,10.6998,10.7172,10.6823,10.691,349400.0
2011-03-09 10:40:00,12.25,12.29,12.21,12.21,306300.0,10.691,10.7259,10.6561,10.6561,306300.0
2011-03-09 10:50:00,12.21,12.23,12.17,12.19,344900.0,10.6561,10.6736,10.6212,10.6387,344900.0
2011-03-09 11:00:00,12.19,12.23,12.16,12.21,300100.0,10.6387,10.6736,10.6125,10.6561,300100.0
2011-03-09 11:10:00,12.21,12.27,12.21,12.24,269600.0,10.6561,10.7085,10.6561,10.6823,269600.0
2011-03-09 11:20:00,12.25,12.28,12.22,12.24,567800.0,10.691,10.7172,10.6649,10.6823,567800.0
2011-03-09 11:30:00,12.25,12.3,12.22,12.3,277600.0,10.691,10.7347,10.6649,10.7347,277600.0
2011-03-09 11:40:00,12.29,12.29,12.23,12.24,308900.0,10.7259,10.7259,10.6736,10.6823,308900.0
2011-03-09 11:50:00,12.24,12.28,12.21,12.25,185200.0,10.6823,10.7172,10.6561,10.691,185200.0
2011-03-09 12:00:00,12.25,12.3,12.25,12.26,223000.0,10.691,10.7347,10.691,10.6998,223000.0
2011-03-09 12:10:00,12.25,12.26,12.23,12.25,148600.0,10.691,10.6998,10.6736,10.691,148600.0
2011-03-09 12:20:00,12.25,12.27,12.22,12.23,132600.0,10.691,10.7085,10.6649,10.6736,132600.0
2011-03-09 12:30:00,12.22,12.24,12.2,12.24,268700.0,10.6649,10.6823,10.6474,10.6823,268700.0
2011-03-09 12:40:00,12.24,12.25,12.21,12.25,107200.0,10.6823,10.691,10.6561,10.691,107200.0
2011-03-09 12:50:00,12.25,12.28,12.21,12.22,294800.0,10.691,10.7172,10.6561,10.6649,294800.0
2011-03-09 13:00:00,12.22,12.23,12.2,12.21,169300.0,10.6649,10.6736,10.6474,10.6561,169300.0
2011-03-09 13:10:00,12.21,12.22,12.17,12.2,199600.0,10.6561,10.6649,10.6212,10.6474,199600.0
2011-03-09 13:20:00,12.19,12.21,12.17,12.2,151100.0,10.6387,10.6561,10.6212,10.6474,151100.0
2011-03-09 13:30:00,12.19,12.22,12.18,12.18,432600.0,10.6387,10.6649,10.6299,10.6299,432600.0
2011-03-09 13:40:00,12.18,12.19,12.17,12.19,134200.0,10.6299,10.6387,10.6212,10.6387,134200.0
2011-03-09 13:50:00,12.18,12.18,12.15,12.15,176100.0,10.6299,10.6299,10.6038,10.6038,176100.0
2011-03-09 14:00:00,12.15,12.18,12.14,12.18,231000.0,10.6038,10.6299,10.595,10.6299,231000.0
2011-03-09 14:10:00,12.18,12.19,12.15,12.19,243000.0,10.6299,10.6387,10.6038,10.6387,243000.0
2011-03-09 14:20:00,12.19,12.2,12.16,12.2,223900.0,10.6387,10.6474,10.6125,10.6474,223900.0
2011-03-09 14:30:00,12.2,12.21,12.17,12.18,245000.0,10.6474,10.6561,10.6212,10.6299,245000.0
2011-03-09 14:40:00,12.19,12.23,12.18,12.18,163600.0,10.6387,10.6736,10.6299,10.6299,163600.0
2011-03-09 14:50:00,12.19,12.2,12.18,12.2,82300.0,10.6387,10.6474,10.6299,10.6474,82300.0
2011-03-09 15:00:00,12.2,12.24,12.19,12.23,500400.0,10.6474,10.6823,10.6387,10.6736,500400.0
2011-03-09 15:10:00,12.24,12.32,12.23,12.31,304700.0,10.6823,10.7521,10.6736,10.7434,304700.0
2011-03-09 15:20:00,12.3,12.32,12.28,12.31,296700.0,10.7347,10.7521,10.7172,10.7434,296700.0
2011-03-09 15:30:00,12.32,12.34,12.31,12.34,341800.0,10.7521,10.7696,10.7434,10.7696,341800.0
2011-03-09 15:40:00,12.34,12.35,12.31,12.32,621000.0,10.7696,10.7783,10.7434,10.7521,621000.0
2011-03-09 15:50:00,12.32,12.34,12.29,12.32,1026300.0,10.7521,10.7696,10.7259,10.7521,1026300.0
2011-03-10 09:30:00,12.24,12.27,12.15,12.27,443100.0,10.6823,10.7085,10.6038,10.7085,443100.0
2011-03-10 09:40:00,12.26,12.29,12.16,12.23,282200.0,10.6998,10.7259,10.6125,10.6736,282200.0
2011-03-10 09:50:00,12.23,12.44,12.21,12.44,485300.0,10.6736,10.8569,10.6561,10.8569,485300.0
2011-03-10 10:00:00,12.44,12.46,12.23,12.25,392300.0,10.8569,10.8743,10.6736,10.691,392300.0
2011-03-10 10:10:00,12.24,12.46,12.24,12.46,467600.0,10.6823,10.8743,10.6823,10.8743,467600.0
2011-03-10 10:20:00,12.46,12.56,12.44,12.5,869800.0,10.8743,10.9616,10.8569,10.9092,869800.0
2011-03-10 10:30:00,12.5,12.51,12.46,12.5,677800.0,10.9092,10.918,10.8743,10.9092,677800.0
2011-03-10 10:40:00,12.5,12.56,12.49,12.49,259500.0,10.9092,10.9616,10.9005,10.9005,259500.0
2011-03-10 10:50:00,12.49,12.57,12.49,12.53,248100.0,10.9005,10.9703,10.9005,10.9354,248100.0
2011-03-10 11:00:00,12.52,12.55,12.47,12.53,274600.0,10.9267,10.9529,10.883,10.9354,274600.0
2011-03-10 11:10:00,12.53,12.53,12.49,12.52,148300.0,10.9354,10.9354,10.9005,10.9267,148300.0
2011-03-10 11:20:00,12.52,12.53,12.48,12.49,168000.0,10.9267,10.9354,10.8918,10.9005,168000.0
2011-03-10 11:30:00,12.48,12.54,12.47,12.54,146300.0,10.8918,10.9441,10.883,10.9441,146300.0
2011-03-10 11:40:00,12.54,12.55,12.51,12.51,170300.0,10.9441,10.9529,10.918,10.918,170300.0
2011-03-10 11:50:00,12.51,12.58,12.51,12.54,349500.0,10.918,10.979,10.918,10.9441,349500.0
2011-03-10 12:00:00,12.54,12.55,12.48,12.48,153400.0,10.9441,10.9529,10.8918,10.8918,153400.0
2011-03-10 12:10:00,12.48,12.5,12.48,12.49,100200.0,10.8918,10.9092,10.8918,10.9005,100200.0
2011-03-10 12:20:00,12.5,12.52,12.49,12.49,289400.0,10.9092,10.9267,10.9005,10.9005,289400.0
2011-03-10 12:30:00,12.49,12.51,12.47,12.5,249100.0,10.9005,10.918,10.883,10.9092,249100.0
2011-03-10 12:40:00,12.5,12.51,12.49,12.5,238300.0,10.9092,10.918,10.9005,10.9092,238300.0
2011-03-10 12:50:00,12.49,12.53,12.49,12.52,143300.0,10.9005,10.9354,10.9005,10.9267,143300.0
2011-03-10 13:00:00,12.52,12.6,12.52,12.6,253100.0,10.9267,10.9965,10.9267,10.9965,253100.0
2011-03-10 13:10:00,12.6,12.65,12.57,12.58,335600.0,10.9965,11.0401,10.9703,10.979,335600.0
2011-03-10 13:20:00,12.58,12.59,12.51,12.53,164500.0,10.979,10.9878,10.918,10.9354,164500.0
2011-03-10 13:30:00,12.53,12.53,12.38,12.39,772700.0,10.9354,10.9354,10.8045,10.8132,772700.0
2011-03-10 13:40:00,12.39,12.47,12.36,12.47,293300.0,10.8132,10.883,10.787,10.883,293300.0
2011-03-10 13:50:00,12.47,12.53,12.46,12.51,372800.0,10.883,10.9354,10.8743,10.918,372800.0
2011-03-10 14:00:00,12.51,12.57,12.5,12.56,189900.0,10.918,10.9703,10.9092,10.9616,189900.0
2011-03-10 14:10:00,12.56,12.56,12.53,12.54,61000.0,10.9616,10.9616,10.9354,10.9441,61000.0
2011-03-10 14:20:00,12.54,12.58,12.51,12.52,155500.0,10.9441,10.979,10.918,10.9267,155500.0
2011-03-10 14:30:00,12.52,12.54,12.51,12.54,89300.0,10.9267,10.9441,10.918,10.9441,89300.0
2011-03-10 14:40:00,12.54,12.54,12.53,12.54,42500.0,10.9441,10.9441,10.9354,10.9441,42500.0
2011-03-10 14:50:00,12.54,12.54,12.51,12.51,83200.0,10.9441,10.9441,10.918,10.918,83200.0
2011-03-10 15:00:00,12.51,12.52,12.48,12.51,176000.0,10.918,10.9267,10.8918,10.918,176000.0
2011-03-10 15:10:00,12.5,12.51,12.49,12.5,216200.0,10.9092,10.918,10.9005,10.9092,216200.0
2011-03-10 15:20:00,12.5,12.5,12.48,12.49,432200.0,10.9092,10.9092,10.8918,10.9005,432200.0
2011-03-10 15:30:00,12.49,12.5,12.46,12.48,423600.0,10.9005,10.9092,10.8743,10.8918,423600.0
2011-03-10 15:40:00,12.48,12.53,12.48,12.5,414000.0,10.8918,10.9354,10.8918,10.9092,414000.0
2011-03-10 15:50:00,12.5,12.51,12.49,12.51,483600.0,10.9092,10.918,10.9005,10.918,483600.0
2011-03-11 09:30:00,12.71,12.78,12.63,12.68,615600.0,11.0925,11.1536,11.0227,11.0663,615600.0
2011-03-11 09:40:00,12.68,12.69,12.58,12.6,490100.0,11.0663,11.075,10.979,10.9965,490100.0
2011-03-11 09:50:00,12.6,12.65,12.53,12.61,546800.0,10.9965,11.0401,10.9354,11.0052,546800.0
2011-03-11 10:00:00,12.61,12.63,12.56,12.63,214600.0,11.0052,11.0227,10.9616,11.0227,214600.0
2011-03-11 10:10:00,12.63,12.76,12.62,12.73,552000.0,11.0227,11.1361,11.014,11.11,552000.0
2011-03-11 10:20:00,12.73,12.75,12.69,12.69,286600.0,11.11,11.1274,11.075,11.075,286600.0
2011-03-11 10:30:00,12.7,12.72,12.64,12.67,216600.0,11.0838,11.1012,11.0314,11.0576,216600.0
2011-03-11 10:40:00,12.67,12.71,12.66,12.69,132000.0,11.0576,11.0925,11.0489,11.075,132000.0
2011-03-11 10:50:00,12.69,12.7,12.65,12.66,172200.0,11.075,11.0838,11.0401,11.0489,172200.0
2011-03-11 11:00:00,12.66,12.66,12.62,12.65,278600.0,11.0489,11.0489,11.014,11.0401,278600.0
2011-03-11 11:10:00,12.65,12.66,12.62,12.65,247400.0,11.0401,11.0489,11.014,11.0401,247400.0
2011-03-11 11:20:00,12.65,12.66,12.63,12.64,230900.0,11.0401,11.0489,11.0227,11.0314,230900.0
2011-03-11 11:30:00,12.65,12.71,12.63,12.7,177700.0,11.0401,11.0925,11.0227,11.0838,177700.0
2011-03-11 11:40:00,12.7,12.72,12.68,12.71,166200.0,11.0838,11.1012,11.0663,11.0925,166200.0
2011-03-11 11:50:00,12.72,12.72,12.67,12.67,110500.0,11.1012,11.1012,11.0576,11.0576,110500.0
2011-03-11 12:00:00,12.67,12.69,12.67,12.67,80400.0,11.0576,11.075,11.0576,11.0576,80400.0
2011-03-11 12:10:00,12.67,12.69,12.66,12.68,93200.0,11.0576,11.075,11.0489,11.0663,93200.0
2011-03-11 12:20:00,12.69,12.7,12.68,12.69,83000.0,11.075,11.0838,11.0663,11.075,83000.0
2011-03-11 12:30:00,12.68,12.72,12.68,12.71,122600.0,11.0663,11.1012,11.0663,11.0925,122600.0
2011-03-11 12:40:00,12.72,12.74,12.71,12.74,130800.0,11.1012,11.1187,11.0925,11.1187,130800.0
2011-03-11 12:50:00,12.74,12.74,12.73,12.73,44500.0,11.1187,11.1187,11.11,11.11,44500.0
2011-03-11 13:00:00,12.74,12.74,12.73,12.74,69500.0,11.1187,11.1187,11.11,11.1187,69500.0
2011-03-11 13:10:00,12.74,12.74,12.71,12.71,120800.0,11.1187,11.1187,11.0925,11.0925,120800.0
2011-03-11 13:20:00,12.71,12.72,12.71,12.71,83500.0,11.0925,11.1012,11.0925,11.0925,83500.0
2011-03-11 13:30:00,12.72,12.75,12.71,12.73,131600.0,11.1012,11.1274,11.0925,11.11,131600.0
2011-03-11 13:40:00,12.73,12.75,12.72,12.75,107000.0,11.11,11.1274,11.1012,11.1274,107000.0
2011-03-11 13:50:00,12.75,12.75,12.69,12.69,162600.0,11.1274,11.1274,11.075,11.075,162600.0
2011-03-11 14:00:00,12.7,12.7,12.68,12.69,92400.0,11.0838,11.0838,11.0663,11.075,92400.0
2011-03-11 14:10:00,12.68,12.73,12.68,12.72,189500.0,11.0663,11.11,11.0663,11.1012,189500.0
2011-03-11 14:20:00,12.72,12.73,12.71,12.73,99100.0,11.1012,11.11,11.0925,11.11,99100.0
2011-03-11 14:30:00,12.72,12.74,12.71,12.74,153500.0,11.1012,11.1187,11.0925,11.1187,153500.0
2011-03-11 14:40:00,12.74,12.74,12.73,12.74,91100.0,11.1187,11.1187,11.11,11.1187,91100.0
2011-03-11 14:50:00,12.73,12.74,12.73,12.74,123400.0,11.11,11.1187,11.11,11.1187,123400.0
2011-03-11 15:00:00,12.74,12.77,12.73,12.74,285500.0,11.1187,11.1449,11.11,11.1187,285500.0
2011-03-11 15:10:00,12.74,12.78,12.74,12.78,261200.0,11.1187,11.1536,11.1187,11.1536,261200.0
2011-03-11 15:20:00,12.77,12.81,12.77,12.79,288300.0,11.1449,11.1798,11.1449,11.1623,288300.0
2011-03-11 15:30:00,12.78,12.79,12.73,12.75,377900.0,11.1536,11.1623,11.11,11.1274,377900.0
2011-03-11 15:40:00,12.75,12.77,12.73,12.75,372300.0,11.1274,11.1449,11.11,11.1274,372300.0
2011-03-11 15:50:00,12.74,12.75,12.72,12.73,391200.0,11.1187,11.1274,11.1012,11.11,391200.0
2011-03-14 09:30:00,12.65,12.65,12.56,12.6,263400.0,11.0401,11.0401,10.9616,10.9965,263400.0
2011-03-14 09:40:00,12.61,12.64,12.52,12.58,208000.0,11.0052,11.0314,10.9267,10.979,208000.0
2011-03-14 09:50:00,12.58,12.59,12.53,12.58,129800.0,10.979,10.9878,10.9354,10.979,129800.0
2011-03-14 10:00:00,12.57,12.61,12.54,12.54,210300.0,10.9703,11.0052,10.9441,10.9441,210300.0
2011-03-14 10:10:00,12.54,12.58,12.53,12.55,205600.0,10.9441,10.979,10.9354,10.9529,205600.0
2011-03-14 10:20:00,12.55,12.57,12.5,12.52,413000.0,10.9529,10.9703,10.9092,10.9267,413000.0
2011-03-14 10:30:00,12.52,12.52,12.45,12.46,236000.0,10.9267,10.9267,10.8656,10.8743,236000.0
2011-03-14 10:40:00,12.47,12.48,12.45,12.47,247000.0,10.883,10.8918,10.8656,10.883,247000.0
2011-03-14 10:50:00,12.47,12.49,12.41,12.42,457800.0,10.883,10.9005,10.8307,10.8394,457800.0
2011-03-14 11:00:00,12.43,12.52,12.42,12.5,270900.0,10.8481,10.9267,10.8394,10.9092,270900.0
2011-03-14 11:10:00,12.5,12.51,12.44,12.46,127900.0,10.9092,10.918,10.8569,10.8743,127900.0
2011-03-14 11:20:00,12.46,12.51,12.45,12.45,92700.0,10.8743,10.918,10.8656,10.8656,92700.0
2011-03-14 11:30:00,12.44,12.47,12.43,12.46,131600.0,10.8569,10.883,10.8481,10.8743,131600.0
2011-03-14 11:40:00,12.47,12.51,12.44,12.45,224300.0,10.883,10.918,10.8569,10.8656,224300.0
2011-03-14 11:50:00,12.44,12.46,12.43,12.45,46300.0,10.8569,10.8743,10.8481,10.8656,46300.0
2011-03-14 12:00:00,12.45,12.47,12.44,12.45,61200.0,10.8656,10.883,10.8569,10.8656,61200.0
2011-03-14 12:10:00,12.45,12.45,12.43,12.44,107100.0,10.8656,10.8656,10.8481,10.8569,107100.0
2011-03-14 12:20:00,12.44,12.45,12.44,12.44,60300.0,10.8569,10.8656,10.8569,10.8569,60300.0
2011-03-14 12:30:00,12.44,12.45,12.43,12.44,43700.0,10.8569,10.8656,10.8481,10.8569,43700.0
2011-03-14 12:40:00,12.43,12.44,12.41,12.43,107900.0,10.8481,10.8569,10.8307,10.8481,107900.0
2011-03-14 12:50:00,12.42,12.45,12.42,12.45,35400.0,10.8394,10.8656,10.8394,10.8656,35400.0
2011-03-14 13:00:00,12.44,12.45,12.43,12.45,99100.0,10.8569,10.8656,10.8481,10.8656,99100.0
2011-03-14 13:10:00,12.45,12.5,12.45,12.48,91700.0,10.8656,10.9092,10.8656,10.8918,91700.0
2011-03-14 13:20:00,12.49,12.5,12.46,12.47,72300.0,10.9005,10.9092,10.8743,10.883,72300.0
2011-03-14 13:30:00,12.47,12.48,12.44,12.46,44900.0,10.883,10.8918,10.8569,10.8743,44900.0
2011-03-14 13:40:00,12.45,12.47,12.45,12.45,81700.0,10.8656,10.883,10.8656,10.8656,81700.0
2011-03-14 13:50:00,12.45,12.46,12.43,12.43,74400.0,10.8656,10.8743,10.8481,10.8481,74400.0
2011-03-14 14:00:00,12.44,12.48,12.43,12.47,132000.0,10.8569,10.8918,10.8481,10.883,132000.0
2011-03-14 14:10:00,12.47,12.48,12.44,12.45,95000.0,10.883,10.8918,10.8569,10.8656,95000.0
2011-03-14 14:20:00,12.44,12.48,12.44,12.46,128400.0,10.8569,10.8918,10.8569,10.8743,128400.0
2011-03-14 14:30:00,12.47,12.47,12.44,12.44,163100.0,10.883,10.883,10.8569,10.8569,163100.0
2011-03-14 14:40:00,12.45,12.46,12.44,12.46,232300.0,10.8656,10.8743,10.8569,10.8743,232300.0
2011-03-14 14:50:00,12.46,12.46,12.43,12.43,43000.0,10.8743,10.8743,10.8481,10.8481,43000.0
2011-03-14 15:00:00,12.44,12.45,12.4,12.42,407600.0,10.8569,10.8656,10.822,10.8394,407600.0
2011-03-14 15:10:00,12.41,12.44,12.41,12.42,161600.0,10.8307,10.8569,10.8307,10.8394,161600.0
2011-03-14 15:20:00,12.43,12.44,12.41,12.43,239300.0,10.8481,10.8569,10.8307,10.8481,239300.0
2011-03-14 15:30:00,12.44,12.45,12.41,12.42,657300.0,10.8569,10.8656,10.8307,10.8394,657300.0
2011-03-14 15:40:00,12.42,12.44,12.41,12.42,575200.0,10.8394,10.8569,10.8307,10.8394,575200.0
2011-03-14 15:50:00,12.41,12.43,12.39,12.41,903200.0,10.8307,10.8481,10.8132,10.8307,903200.0
2011-03-15 09:30:00,12.16,12.21,12.01,12.2,553400.0,10.6125,10.6561,10.4816,10.6474,553400.0
2011-03-15 09:40:00,12.2,12.27,12.16,12.24,260000.0,10.6474,10.7085,10.6125,10.6823,260000.0
2011-03-15 09:50:00,12.24,12.25,12.15,12.16,241500.0,10.6823,10.691,10.6038,10.6125,241500.0
2011-03-15 10:00:00,12.16,12.28,12.15,12.27,693000.0,10.6125,10.7172,10.6038,10.7085,693000.0
2011-03-15 10:10:00,12.28,12.37,12.28,12.37,410700.0,10.7172,10.7958,10.7172,10.7958,410700.0
2011-03-15 10:20:00,12.37,12.54,12.37,12.52,638000.0,10.7958,10.9441,10.7958,10.9267,638000.0
2011-03-15 10:30:00,12.52,12.53,12.48,12.49,507400.0,10.9267,10.9354,10.8918,10.9005,507400.0
2011-03-15 10:40:00,12.49,12.52,12.49,12.49,213600.0,10.9005,10.9267,10.9005,10.9005,213600.0
2011-03-15 10:50:00,12.5,12.5,12.44,12.48,240500.0,10.9092,10.9092,10.8569,10.8918,240500.0
2011-03-15 11:00:00,12.48,12.48,12.39,12.39,189800.0,10.8918,10.8918,10.8132,10.8132,189800.0
2011-03-15 11:10:00,12.39,12.4,12.36,12.37,156200.0,10.8132,10.822,10.787,10.7958,156200.0
2011-03-15 11:20:00,12.37,12.41,12.35,12.41,195300.0,10.7958,10.8307,10.7783,10.8307,195300.0
2011-03-15 11:30:00,12.41,12.44,12.39,12.44,133700.0,10.8307,10.8569,10.8132,10.8569,133700.0
2011-03-15 11:40:00,12.44,12.44,12.41,12.41,105100.0,10.8569,10.8569,10.8307,10.8307,105100.0
2011-03-15 11:50:00,12.41,12.45,12.4,12.44,294300.0,10.8307,10.8656,10.822,10.8569,294300.0
2011-03-15 12:00:00,12.44,12.47,12.43,12.45,106200.0,10.8569,10.883,10.8481,10.8656,106200.0
2011-03-15 12:10:00,12.44,12.45,12.38,12.38,74900.0,10.8569,10.8656,10.8045,10.8045,74900.0
2011-03-15 12:20:00,12.38,12.41,12.38,12.41,93100.0,10.8045,10.8307,10.8045,10.8307,93100.0
2011-03-15 12:30:00,12.41,12.41,12.37,12.39,118400.0,10.8307,10.8307,10.7958,10.8132,118400.0
2011-03-15 12:40:00,12.38,12.42,12.37,12.39,377300.0,10.8045,10.8394,10.7958,10.8132,377300.0
2011-03-15 12:50:00,12.4,12.4,12.38,12.38,43900.0,10.822,10.822,10.8045,10.8045,43900.0
2011-03-15 13:00:00,12.39,12.39,12.34,12.34,70600.0,10.8132,10.8132,10.7696,10.7696,70600.0
2011-03-15 13:10:00,12.34,12.36,12.32,12.32,73800.0,10.7696,10.787,10.7521,10.7521,73800.0
2011-03-15 13:20:00,12.33,12.34,12.3,12.3,97300.0,10.7609,10.7696,10.7347,10.7347,97300.0
2011-03-15 13:30:00,12.3,12.36,12.3,12.34,59400.0,10.7347,10.787,10.7347,10.7696,59400.0
2011-03-15 13:40:00,12.34,12.37,12.32,12.35,103300.0,10.7696,10.7958,10.7521,10.7783,103300.0
2011-03-15 13:50:00,12.35,12.37,12.34,12.36,44000.0,10.7783,10.7958,10.7696,10.787,44000.0
2011-03-15 14:00:00,12.36,12.39,12.35,12.37,64600.0,10.787,10.8132,10.7783,10.7958,64600.0
2011-03-15 14:10:00,12.36,12.39,12.34,12.36,157400.0,10.787,10.8132,10.7696,10.787,157400.0
2011-03-15 14:20:00,12.35,12.41,12.35,12.4,152500.0,10.7783,10.8307,10.7783,10.822,152500.0
2011-03-15 14:30:00,12.4,12.4,12.37,12.37,98500.0,10.822,10.822,10.7958,10.7958,98500.0
2011-03-15 14:40:00,12.37,12.38,12.36,12.36,71400.0,10.7958,10.8045,10.787,10.787,71400.0
2011-03-15 14:50:00,12.36,12.39,12.36,12.36,91400.0,10.787,10.8132,10.787,10.787,91400.0
2011-03-15 15:00:00,12.36,12.4,12.36,12.38,96300.0,10.787,10.822,10.787,10.8045,96300.0
2011-03-15 15:10:00,12.38,12.4,12.36,12.38,551700.0,10.8045,10.822,10.787,10.8045,551700.0
2011-03-15 15:20:00,12.38,12.41,12.37,12.39,418100.0,10.8045,10.8307,10.7958,10.8132,418100.0
2011-03-15 15:30:00,12.4,12.4,12.35,12.38,220000.0,10.822,10.822,10.7783,10.8045,220000.0
2011-03-15 15:40:00,12.39,12.43,12.37,12.37,347000.0,10.8132,10.8481,10.7958,10.7958,347000.0
2011-03-15 15:50:00,12.37,12.38,12.36,12.37,604600.0,10.7958,10.8045,10.787,10.7958,604600.0
2011-03-16 09:30:00,12.33,12.36,12.25,12.25,173200.0,10.7609,10.787,10.691,10.691,173200.0
2011-03-16 09:40:00,12.25,12.32,12.23,12.26,160500.0,10.691,10.7521,10.6736,10.6998,160500.0
2011-03-16 09:50:00,12.26,12.34,12.26,12.28,246400.0,10.6998,10.7696,10.6998,10.7172,246400.0
2011-03-16 10:00:00,12.29,12.33,12.28,12.3,108100.0,10.7259,10.7609,10.7172,10.7347,108100.0
2011-03-16 10:10:00,12.3,12.32,12.26,12.27,97100.0,10.7347,10.7521,10.6998,10.7085,97100.0
2011-03-16 10:20:00,12.27,12.3,12.24,12.26,168100.0,10.7085,10.7347,10.6823,10.6998,168100.0
2011-03-16 10:30:00,12.26,12.31,12.21,12.25,492400.0,10.6998,10.7434,10.6561,10.691,492400.0
2011-03-16 10:40:00,12.25,12.26,12.23,12.25,87700.0,10.691,10.6998,10.6736,10.691,87700.0
2011-03-16 10:50:00,12.25,12.26,12.23,12.24,241900.0,10.691,10.6998,10.6736,10.6823,241900.0
2011-03-16 11:00:00,12.24,12.26,12.13,12.26,544700.0,10.6823,10.6998,10.5863,10.6998,544700.0
2011-03-16 11:10:00,12.26,12.28,12.22,12.24,285000.0,10.6998,10.7172,10.6649,10.6823,285000.0
2011-03-16 11:20:00,12.23,12.26,12.21,12.23,137600.0,10.6736,10.6998,10.6561,10.6736,137600.0
2011-03-16 11:30:00,12.24,12.26,12.18,12.21,77600.0,10.6823,10.6998,10.6299,10.6561,77600.0
2011-03-16 11:40:00,12.21,12.24,12.15,12.17,247000.0,10.6561,10.6823,10.6038,10.6212,247000.0
2011-03-16 11:50:00,12.17,12.17,12.11,12.15,167400.0,10.6212,10.6212,10.5689,10.6038,167400.0
2011-03-16 12:00:00,12.14,12.15,12.1,12.12,108500.0,10.595,10.6038,10.5601,10.5776,108500.0
2011-03-16 12:10:00,12.12,12.14,12.07,12.07,232000.0,10.5776,10.595,10.5339,10.5339,232000.0
2011-03-16 12:20:00,12.07,12.12,12.06,12.11,189600.0,10.5339,10.5776,10.5252,10.5689,189600.0
2011-03-16 12:30:00,12.1,12.14,12.07,12.08,210800.0,10.5601,10.595,10.5339,10.5427,210800.0
2011-03-16 12:40:00,12.07,12.13,12.07,12.1,98700.0,10.5339,10.5863,10.5339,10.5601,98700.0
2011-03-16 12:50:00,12.11,12.13,12.08,12.11,144900.0,10.5689,10.5863,10.5427,10.5689,144900.0
2011-03-16 13:00:00,12.11,12.12,12.08,12.08,114100.0,10.5689,10.5776,10.5427,10.5427,114100.0
2011-03-16 13:10:00,12.08,12.12,12.08,12.11,149500.0,10.5427,10.5776,10.5427,10.5689,149500.0
2011-03-16 13:20:00,12.12,12.14,12.07,12.14,131600.0,10.5776,10.595,10.5339,10.595,131600.0
2011-03-16 13:30:00,12.13,12.13,12.06,12.06,114900.0,10.5863,10.5863,10.5252,10.5252,114900.0
2011-03-16 13:40:00,12.07,12.09,12.05,12.09,94700.0,10.5339,10.5514,10.5165,10.5514,94700.0
2011-03-16 13:50:00,12.08,12.1,12.08,12.09,66200.0,10.5427,10.5601,10.5427,10.5514,66200.0
2011-03-16 14:00:00,12.08,12.09,12.02,12.03,134500.0,10.5427,10.5514,10.4903,10.499,134500.0
2011-03-16 14:10:00,12.03,12.03,11.96,11.96,237900.0,10.499,10.499,10.4379,10.4379,237900.0
2011-03-16 14:20:00,11.96,12.06,11.96,12.02,192800.0,10.4379,10.5252,10.4379,10.4903,192800.0
2011-03-16 14:30:00,12.02,12.08,12.0,12.08,195700.0,10.4903,10.5427,10.4729,10.5427,195700.0
2011-03-16 14:40:00,12.09,12.13,12.07,12.11,274800.0,10.5514,10.5863,10.5339,10.5689,274800.0
2011-03-16 14:50:00,12.11,12.16,12.11,12.11,168700.0,10.5689,10.6125,10.5689,10.5689,168700.0
2011-03-16 15:00:00,12.11,12.15,12.09,12.11,233200.0,10.5689,10.6038,10.5514,10.5689,233200.0
2011-03-16 15:10:00,12.11,12.13,12.09,12.1,219600.0,10.5689,10.5863,10.5514,10.5601,219600.0
2011-03-16 15:20:00,12.09,12.1,12.05,12.07,232900.0,10.5514,10.5601,10.5165,10.5339,232900.0
2011-03-16 15:30:00,12.07,12.09,12.04,12.06,261800.0,10.5339,10.5514,10.5078,10.5252,261800.0
2011-03-16 15:40:00,12.06,12.07,12.01,12.04,468800.0,10.5252,10.5339,10.4816,10.5078,468800.0
2011-03-16 15:50:00,12.04,12.06,12.01,12.03,944000.0,10.5078,10.5252,10.4816,10.499,944000.0
2011-03-17 09:30:00,12.19,12.25,12.12,12.2,245800.0,10.6387,10.691,10.5776,10.6474,245800.0
2011-03-17 09:40:00,12.2,12.21,12.08,12.13,188700.0,10.6474,10.6561,10.5427,10.5863,188700.0
2011-03-17 09:50:00,12.13,12.18,12.12,12.14,149000.0,10.5863,10.6299,10.5776,10.595,149000.0
2011-03-17 10:00:00,12.15,12.2,12.11,12.15,234200.0,10.6038,10.6474,10.5689,10.6038,234200.0
2011-03-17 10:10:00,12.15,12.21,12.13,12.2,140900.0,10.6038,10.6561,10.5863,10.6474,140900.0
2011-03-17 10:20:00,12.21,12.21,12.16,12.19,161800.0,10.6561,10.6561,10.6125,10.6387,161800.0
2011-03-17 10:30:00,12.18,12.21,12.16,12.18,209100.0,10.6299,10.6561,10.6125,10.6299,209100.0
2011-03-17 10:40:00,12.17,12.18,12.11,12.11,108100.0,10.6212,10.6299,10.5689,10.5689,108100.0
2011-03-17 10:50:00,12.12,12.12,12.05,12.06,169000.0,10.5776,10.5776,10.5165,10.5252,169000.0
2011-03-17 11:00:00,12.06,12.11,12.05,12.09,321700.0,10.5252,10.5689,10.5165,10.5514,321700.0
2011-03-17 11:10:00,12.09,12.09,12.06,12.08,94600.0,10.5514,10.5514,10.5252,10.5427,94600.0
2011-03-17 11:20:00,12.08,12.09,12.04,12.05,86300.0,10.5427,10.5514,10.5078,10.5165,86300.0
2011-03-17 11:30:00,12.04,12.06,12.02,12.04,70800.0,10.5078,10.5252,10.4903,10.5078,70800.0
2011-03-17 11:40:00,12.04,12.05,12.03,12.04,58400.0,10.5078,10.5165,10.499,10.5078,58400.0
2011-03-17 11:50:00,12.04,12.04,12.02,12.02,86700.0,10.5078,10.5078,10.4903,10.4903,86700.0
2011-03-17 12:00:00,12.02,12.03,12.01,12.02,78700.0,10.4903,10.499,10.4816,10.4903,78700.0
2011-03-17 12:10:00,12.02,12.03,12.0,12.0,117000.0,10.4903,10.499,10.4729,10.4729,117000.0
2011-03-17 12:20:00,12.01,12.01,11.99,11.99,65900.0,10.4816,10.4816,10.4641,10.4641,65900.0
2011-03-17 12:30:00,11.99,12.02,11.99,12.01,63300.0,10.4641,10.4903,10.4641,10.4816,63300.0
2011-03-17 12:40:00,12.01,12.02,11.99,12.01,150800.0,10.4816,10.4903,10.4641,10.4816,150800.0
2011-03-17 12:50:00,12.02,12.02,12.0,12.01,53900.0,10.4903,10.4903,10.4729,10.4816,53900.0
2011-03-17 13:00:00,12.01,12.02,12.0,12.02,68100.0,10.4816,10.4903,10.4729,10.4903,68100.0
2011-03-17 13:10:00,12.02,12.02,11.98,11.99,218600.0,10.4903,10.4903,10.4554,10.4641,218600.0
2011-03-17 13:20:00,11.99,12.01,11.95,11.95,133100.0,10.4641,10.4816,10.4292,10.4292,133100.0
2011-03-17 13:30:00,11.96,11.99,11.94,11.96,181200.0,10.4379,10.4641,10.4205,10.4379,181200.0
2011-03-17 13:40:00,11.96,11.97,11.93,11.94,80500.0,10.4379,10.4467,10.4118,10.4205,80500.0
2011-03-17 13:50:00,11.93,11.94,11.89,11.89,120500.0,10.4118,10.4205,10.3769,10.3769,120500.0
2011-03-17 14:00:00,11.89,11.9,11.87,11.87,128300.0,10.3769,10.3856,10.3594,10.3594,128300.0
2011-03-17 14:10:00,11.87,11.88,11.86,11.86,100800.0,10.3594,10.3681,10.3507,10.3507,100800.0
2011-03-17 14:20:00,11.87,11.89,11.86,11.87,130800.0,10.3594,10.3769,10.3507,10.3594,130800.0
2011-03-17 14:30:00,11.87,11.91,11.85,11.9,232300.0,10.3594,10.3943,10.3419,10.3856,232300.0
2011-03-17 14:40:00,11.9,11.91,11.88,11.89,87500.0,10.3856,10.3943,10.3681,10.3769,87500.0
2011-03-17 14:50:00,11.89,11.9,11.86,11.86,122400.0,10.3769,10.3856,10.3507,10.3507,122400.0
2011-03-17 15:00:00,11.86,11.89,11.86,11.87,244900.0,10.3507,10.3769,10.3507,10.3594,244900.0
2011-03-17 15:10:00,11.87,11.88,11.84,11.86,347100.0,10.3594,10.3681,10.3332,10.3507,347100.0
2011-03-17 15:20:00,11.87,11.87,11.81,11.83,236300.0,10.3594,10.3594,10.307,10.3245,236300.0
2011-03-17 15:30:00,11.83,11.85,11.81,11.85,180900.0,10.3245,10.3419,10.307,10.3419,180900.0
2011-03-17 15:40:00,11.85,11.86,11.82,11.83,326600.0,10.3419,10.3507,10.3158,10.3245,326600.0
2011-03-17 15:50:00,11.83,11.86,11.83,11.86,612600.0,10.3245,10.3507,10.3245,10.3507,612600.0
2011-03-18 09:30:00,12.01,12.16,11.99,12.11,1146500.0,10.4816,10.6125,10.4641,10.5689,1146500.0
2011-03-18 09:40:00,12.12,12.16,12.1,12.11,296200.0,10.5776,10.6125,10.5601,10.5689,296200.0
2011-03-18 09:50:00,12.12,12.24,12.11,12.24,431100.0,10.5776,10.6823,10.5689,10.6823,431100.0
2011-03-18 10:00:00,12.23,12.28,12.23,12.25,303300.0,10.6736,10.7172,10.6736,10.691,303300.0
2011-03-18 10:10:00,12.25,12.27,12.21,12.25,161100.0,10.691,10.7085,10.6561,10.691,161100.0
2011-03-18 10:20:00,12.25,12.26,12.15,12.15,156100.0,10.691,10.6998,10.6038,10.6038,156100.0
2011-03-18 10:30:00,12.16,12.21,12.15,12.19,157900.0,10.6125,10.6561,10.6038,10.6387,157900.0
2011-03-18 10:40:00,12.18,12.21,12.17,12.19,87700.0,10.6299,10.6561,10.6212,10.6387,87700.0
2011-03-18 10:50:00,12.18,12.2,12.17,12.19,65100.0,10.6299,10.6474,10.6212,10.6387,65100.0
2011-03-18 11:00:00,12.18,12.19,12.12,12.14,124900.0,10.6299,10.6387,10.5776,10.595,124900.0
2011-03-18 11:10:00,12.13,12.21,12.13,12.16,209900.0,10.5863,10.6561,10.5863,10.6125,209900.0
2011-03-18 11:20:00,12.16,12.19,12.13,12.13,250700.0,10.6125,10.6387,10.5863,10.5863,250700.0
2011-03-18 11:30:00,12.13,12.2,12.12,12.19,215500.0,10.5863,10.6474,10.5776,10.6387,215500.0
2011-03-18 11:40:00,12.19,12.2,12.11,12.14,142300.0,10.6387,10.6474,10.5689,10.595,142300.0
2011-03-18 11:50:00,12.14,12.14,12.13,12.13,26900.0,10.595,10.595,10.5863,10.5863,26900.0
2011-03-18 12:00:00,12.13,12.14,12.1,12.1,87300.0,10.5863,10.595,10.5601,10.5601,87300.0
2011-03-18 12:10:00,12.1,12.12,12.1,12.12,63300.0,10.5601,10.5776,10.5601,10.5776,63300.0
2011-03-18 12:20:00,12.12,12.15,12.11,12.14,67800.0,10.5776,10.6038,10.5689,10.595,67800.0
2011-03-18 12:30:00,12.14,12.14,12.11,12.11,56100.0,10.595,10.595,10.5689,10.5689,56100.0
2011-03-18 12:40:00,12.12,12.12,12.1,12.12,38800.0,10.5776,10.5776,10.5601,10.5776,38800.0
2011-03-18 12:50:00,12.11,12.12,12.1,12.12,92100.0,10.5689,10.5776,10.5601,10.5776,92100.0
2011-03-18 13:00:00,12.11,12.14,12.1,12.13,104000.0,10.5689,10.595,10.5601,10.5863,104000.0
2011-03-18 13:10:00,12.13,12.16,12.12,12.14,253000.0,10.5863,10.6125,10.5776,10.595,253000.0
2011-03-18 13:20:00,12.15,12.15,12.13,12.15,92100.0,10.6038,10.6038,10.5863,10.6038,92100.0
2011-03-18 13:30:00,12.15,12.18,12.14,12.18,128700.0,10.6038,10.6299,10.595,10.6299,128700.0
2011-03-18 13:40:00,12.18,12.18,12.17,12.18,109800.0,10.6299,10.6299,10.6212,10.6299,109800.0
2011-03-18 13:50:00,12.18,12.2,12.16,12.18,172800.0,10.6299,10.6474,10.6125,10.6299,172800.0
2011-03-18 14:00:00,12.18,12.21,12.18,12.18,163500.0,10.6299,10.6561,10.6299,10.6299,163500.0
2011-03-18 14:10:00,12.19,12.19,12.14,12.14,102300.0,10.6387,10.6387,10.595,10.595,102300.0
2011-03-18 14:20:00,12.14,12.16,12.14,12.15,90200.0,10.595,10.6125,10.595,10.6038,90200.0
2011-03-18 14:30:00,12.14,12.15,12.12,12.13,86000.0,10.595,10.6038,10.5776,10.5863,86000.0
2011-03-18 14:40:00,12.13,12.13,12.09,12.1,105300.0,10.5863,10.5863,10.5514,10.5601,105300.0
2011-03-18 14:50:00,12.1,12.12,12.08,12.11,155000.0,10.5601,10.5776,10.5427,10.5689,155000.0
2011-03-18 15:00:00,12.11,12.12,12.11,12.12,107500.0,10.5689,10.5776,10.5689,10.5776,107500.0
2011-03-18 15:10:00,12.12,12.12,12.1,12.11,218300.0,10.5776,10.5776,10.5601,10.5689,218300.0
2011-03-18 15:20:00,12.1,12.11,12.1,12.11,111600.0,10.5601,10.5689,10.5601,10.5689,111600.0
2011-03-18 15:30:00,12.11,12.15,12.1,12.13,271500.0,10.5689,10.6038,10.5601,10.5863,271500.0
2011-03-18 15:40:00,12.14,12.2,12.13,12.2,608100.0,10.595,10.6474,10.5863,10.6474,608100.0
2011-03-18 15:50:00,12.2,12.21,12.18,12.19,1308100.0,10.6474,10.6561,10.6299,10.6387,1308100.0
2011-03-21 09:30:00,12.34,12.34,12.16,12.23,204100.0,10.7696,10.7696,10.6125,10.6736,204100.0
2011-03-21 09:40:00,12.23,12.3,12.19,12.25,176700.0,10.6736,10.7347,10.6387,10.691,176700.0
2011-03-21 09:50:00,12.25,12.27,12.18,12.2,132500.0,10.691,10.7085,10.6299,10.6474,132500.0
2011-03-21 10:00:00,12.19,12.28,12.18,12.27,120500.0,10.6387,10.7172,10.6299,10.7085,120500.0
2011-03-21 10:10:00,12.26,12.32,12.25,12.32,88200.0,10.6998,10.7521,10.691,10.7521,88200.0
2011-03-21 10:20:00,12.32,12.35,12.29,12.34,196500.0,10.7521,10.7783,10.7259,10.7696,196500.0
2011-03-21 10:30:00,12.35,12.36,12.27,12.28,324600.0,10.7783,10.787,10.7085,10.7172,324600.0
2011-03-21 10:40:00,12.28,12.33,12.27,12.33,129400.0,10.7172,10.7609,10.7085,10.7609,129400.0
2011-03-21 10:50:00,12.33,12.34,12.3,12.33,142200.0,10.7609,10.7696,10.7347,10.7609,142200.0
2011-03-21 11:00:00,12.32,12.35,12.32,12.34,175400.0,10.7521,10.7783,10.7521,10.7696,175400.0
2011-03-21 11:10:00,12.35,12.35,12.31,12.32,287100.0,10.7783,10.7783,10.7434,10.7521,287100.0
2011-03-21 11:20:00,12.31,12.32,12.3,12.3,81800.0,10.7434,10.7521,10.7347,10.7347,81800.0
2011-03-21 11:30:00,12.31,12.31,12.25,12.26,120600.0,10.7434,10.7434,10.691,10.6998,120600.0
2011-03-21 11:40:00,12.27,12.28,12.26,12.26,38100.0,10.7085,10.7172,10.6998,10.6998,38100.0
2011-03-21 11:50:00,12.27,12.27,12.26,12.26,52200.0,10.7085,10.7085,10.6998,10.6998,52200.0
2011-03-21 12:00:00,12.27,12.27,12.25,12.26,95200.0,10.7085,10.7085,10.691,10.6998,95200.0
2011-03-21 12:10:00,12.26,12.29,12.26,12.28,88200.0,10.6998,10.7259,10.6998,10.7172,88200.0
2011-03-21 12:20:00,12.28,12.28,12.25,12.28,99900.0,10.7172,10.7172,10.691,10.7172,99900.0
2011-03-21 12:30:00,12.28,12.29,12.27,12.29,129200.0,10.7172,10.7259,10.7085,10.7259,129200.0
2011-03-21 12:40:00,12.28,12.29,12.26,12.27,75500.0,10.7172,10.7259,10.6998,10.7085,75500.0
2011-03-21 12:50:00,12.26,12.27,12.25,12.26,64600.0,10.6998,10.7085,10.691,10.6998,64600.0
2011-03-21 13:00:00,12.27,12.27,12.23,12.23,105800.0,10.7085,10.7085,10.6736,10.6736,105800.0
2011-03-21 13:10:00,12.24,12.24,12.22,12.22,67600.0,10.6823,10.6823,10.6649,10.6649,67600.0
2011-03-21 13:20:00,12.23,12.23,12.19,12.21,97500.0,10.6736,10.6736,10.6387,10.6561,97500.0
2011-03-21 13:30:00,12.21,12.22,12.19,12.21,116400.0,10.6561,10.6649,10.6387,10.6561,116400.0
2011-03-21 13:40:00,12.21,12.22,12.2,12.2,74000.0,10.6561,10.6649,10.6474,10.6474,74000.0
2011-03-21 13:50:00,12.21,12.22,12.19,12.22,102600.0,10.6561,10.6649,10.6387,10.6649,102600.0
2011-03-21 14:00:00,12.22,12.24,12.21,12.22,129200.0,10.6649,10.6823,10.6561,10.6649,129200.0
2011-03-21 14:10:00,12.22,12.28,12.21,12.28,283200.0,10.6649,10.7172,10.6561,10.7172,283200.0
2011-03-21 14:20:00,12.28,12.28,12.26,12.27,101800.0,10.7172,10.7172,10.6998,10.7085,101800.0
2011-03-21 14:30:00,12.26,12.27,12.25,12.26,89200.0,10.6998,10.7085,10.691,10.6998,89200.0
2011-03-21 14:40:00,12.26,12.27,12.24,12.26,324800.0,10.6998,10.7085,10.6823,10.6998,324800.0
2011-03-21 14:50:00,12.25,12.27,12.23,12.23,78100.0,10.691,10.7085,10.6736,10.6736,78100.0
2011-03-21 15:00:00,12.24,12.25,12.22,12.25,93900.0,10.6823,10.691,10.6649,10.691,93900.0
2011-03-21 15:10:00,12.25,12.25,12.23,12.23,43600.0,10.691,10.691,10.6736,10.6736,43600.0
2011-03-21 15:20:00,12.24,12.25,12.23,12.24,73100.0,10.6823,10.691,10.6736,10.6823,73100.0
2011-03-21 15:30:00,12.25,12.26,12.24,12.26,95200.0,10.691,10.6998,10.6823,10.6998,95200.0
2011-03-21 15:40:00,12.26,12.26,12.22,12.24,382000.0,10.6998,10.6998,10.6649,10.6823,382000.0
2011-03-21 15:50:00,12.24,12.28,12.22,12.28,757100.0,10.6823,10.7172,10.6649,10.7172,757100.0
2011-03-22 09:30:00,12.28,12.4,12.28,12.33,233900.0,10.7172,10.822,10.7172,10.7609,233900.0
2011-03-22 09:40:00,12.33,12.35,12.29,12.33,279900.0,10.7609,10.7783,10.7259,10.7609,279900.0
2011-03-22 09:50:00,12.33,12.38,12.33,12.35,323500.0,10.7609,10.8045,10.7609,10.7783,323500.0
2011-03-22 10:00:00,12.35,12.4,12.35,12.36,146400.0,10.7783,10.822,10.7783,10.787,146400.0
2011-03-22 10:10:00,12.37,12.38,12.33,12.38,307800.0,10.7958,10.8045,10.7609,10.8045,307800.0
2011-03-22 10:20:00,12.38,12.42,12.37,12.41,215100.0,10.8045,10.8394,10.7958,10.8307,215100.0
2011-03-22 10:30:00,12.42,12.42,12.39,12.39,94100.0,10.8394,10.8394,10.8132,10.8132,94100.0
2011-03-22 10:40:00,12.39,12.4,12.33,12.33,119200.0,10.8132,10.822,10.7609,10.7609,119200.0
2011-03-22 10:50:00,12.33,12.34,12.27,12.31,411600.0,10.7609,10.7696,10.7085,10.7434,411600.0
2011-03-22 11:00:00,12.32,12.32,12.28,12.29,323800.0,10.7521,10.7521,10.7172,10.7259,323800.0
2011-03-22 11:10:00,12.29,12.29,12.24,12.25,135800.0,10.7259,10.7259,10.6823,10.691,135800.0
2011-03-22 11:20:00,12.24,12.32,12.23,12.32,187500.0,10.6823,10.7521,10.6736,10.7521,187500.0
2011-03-22 11:30:00,12.32,12.32,12.31,12.32,38100.0,10.7521,10.7521,10.7434,10.7521,38100.0
2011-03-22 11:40:00,12.31,12.32,12.3,12.31,117100.0,10.7434,10.7521,10.7347,10.7434,117100.0
2011-03-22 11:50:00,12.31,12.33,12.3,12.32,190600.0,10.7434,10.7609,10.7347,10.7521,190600.0
2011-03-22 12:00:00,12.33,12.33,12.32,12.32,59000.0,10.7609,10.7609,10.7521,10.7521,59000.0
2011-03-22 12:10:00,12.32,12.33,12.3,12.31,119400.0,10.7521,10.7609,10.7347,10.7434,119400.0
2011-03-22 12:20:00,12.31,12.31,12.3,12.31,162700.0,10.7434,10.7434,10.7347,10.7434,162700.0
2011-03-22 12:30:00,12.31,12.31,12.29,12.29,68100.0,10.7434,10.7434,10.7259,10.7259,68100.0
2011-03-22 12:40:00,12.29,12.35,12.28,12.35,516500.0,10.7259,10.7783,10.7172,10.7783,516500.0
2011-03-22 12:50:00,12.35,12.35,12.33,12.35,56300.0,10.7783,10.7783,10.7609,10.7783,56300.0
2011-03-22 13:00:00,12.34,12.35,12.33,12.33,35400.0,10.7696,10.7783,10.7609,10.7609,35400.0
2011-03-22 13:10:00,12.34,12.35,12.32,12.33,286700.0,10.7696,10.7783,10.7521,10.7609,286700.0
2011-03-22 13:20:00,12.32,12.33,12.32,12.32,53700.0,10.7521,10.7609,10.7521,10.7521,53700.0
2011-03-22 13:30:00,12.33,12.34,12.31,12.33,87700.0,10.7609,10.7696,10.7434,10.7609,87700.0
2011-03-22 13:40:00,12.34,12.34,12.33,12.34,38300.0,10.7696,10.7696,10.7609,10.7696,38300.0
2011-03-22 13:50:00,12.34,12.36,12.32,12.32,192600.0,10.7696,10.787,10.7521,10.7521,192600.0
2011-03-22 14:00:00,12.32,12.33,12.28,12.29,153300.0,10.7521,10.7609,10.7172,10.7259,153300.0
2011-03-22 14:10:00,12.29,12.31,12.29,12.31,161400.0,10.7259,10.7434,10.7259,10.7434,161400.0
2011-03-22 14:20:00,12.31,12.31,12.28,12.28,70800.0,10.7434,10.7434,10.7172,10.7172,70800.0
2011-03-22 14:30:00,12.28,12.3,12.28,12.29,43800.0,10.7172,10.7347,10.7172,10.7259,43800.0
2011-03-22 14:40:00,12.3,12.32,12.29,12.31,70900.0,10.7347,10.7521,10.7259,10.7434,70900.0
2011-03-22 14:50:00,12.32,12.32,12.3,12.3,98500.0,10.7521,10.7521,10.7347,10.7347,98500.0
2011-03-22 15:00:00,12.31,12.31,12.28,12.29,126400.0,10.7434,10.7434,10.7172,10.7259,126400.0
2011-03-22 15:10:00,12.28,12.3,12.28,12.3,112800.0,10.7172,10.7347,10.7172,10.7347,112800.0
2011-03-22 15:20:00,12.3,12.33,12.29,12.32,247700.0,10.7347,10.7609,10.7259,10.7521,247700.0
2011-03-22 15:30:00,12.32,12.33,12.31,12.32,171300.0,10.7521,10.7609,10.7434,10.7521,171300.0
2011-03-22 15:40:00,12.32,12.34,12.31,12.33,267900.0,10.7521,10.7696,10.7434,10.7609,267900.0
2011-03-22 15:50:00,12.34,12.34,12.31,12.33,454300.0,10.7696,10.7696,10.7434,10.7609,454300.0
2011-03-23 09:30:00,12.25,12.25,12.1,12.2,242200.0,10.691,10.691,10.5601,10.6474,242200.0
2011-03-23 09:40:00,12.19,12.2,12.14,12.2,194900.0,10.6387,10.6474,10.595,10.6474,194900.0
2011-03-23 09:50:00,12.19,12.22,12.14,12.18,244000.0,10.6387,10.6649,10.595,10.6299,244000.0
2011-03-23 10:00:00,12.17,12.21,12.16,12.16,255300.0,10.6212,10.6561,10.6125,10.6125,255300.0
2011-03-23 10:10:00,12.16,12.18,12.14,12.17,107100.0,10.6125,10.6299,10.595,10.6212,107100.0
2011-03-23 10:20:00,12.17,12.2,12.16,12.19,247400.0,10.6212,10.6474,10.6125,10.6387,247400.0
2011-03-23 10:30:00,12.2,12.26,12.19,12.2,225700.0,10.6474,10.6998,10.6387,10.6474,225700.0
2011-03-23 10:40:00,12.19,12.2,12.16,12.2,72600.0,10.6387,10.6474,10.6125,10.6474,72600.0
2011-03-23 10:50:00,12.2,12.3,12.19,12.3,201500.0,10.6474,10.7347,10.6387,10.7347,201500.0
2011-03-23 11:00:00,12.3,12.41,12.29,12.36,478800.0,10.7347,10.8307,10.7259,10.787,478800.0
2011-03-23 11:10:00,12.36,12.39,12.31,12.35,273800.0,10.787,10.8132,10.7434,10.7783,273800.0
2011-03-23 11:20:00,12.35,12.38,12.34,12.37,132800.0,10.7783,10.8045,10.7696,10.7958,132800.0
2011-03-23 11:30:00,12.37,12.42,12.37,12.4,239500.0,10.7958,10.8394,10.7958,10.822,239500.0
2011-03-23 11:40:00,12.41,12.41,12.4,12.41,50900.0,10.8307,10.8307,10.822,10.8307,50900.0
2011-03-23 11:50:00,12.4,12.41,12.4,12.41,68300.0,10.822,10.8307,10.822,10.8307,68300.0
2011-03-23 12:00:00,12.41,12.41,12.39,12.39,153700.0,10.8307,10.8307,10.8132,10.8132,153700.0
2011-03-23 12:10:00,12.39,12.4,12.36,12.36,64200.0,10.8132,10.822,10.787,10.787,64200.0
2011-03-23 12:20:00,12.36,12.41,12.36,12.4,104100.0,10.787,10.8307,10.787,10.822,104100.0
2011-03-23 12:30:00,12.4,12.42,12.39,12.41,70700.0,10.822,10.8394,10.8132,10.8307,70700.0
2011-03-23 12:40:00,12.42,12.42,12.4,12.41,57100.0,10.8394,10.8394,10.822,10.8307,57100.0
2011-03-23 12:50:00,12.4,12.41,12.39,12.39,54900.0,10.822,10.8307,10.8132,10.8132,54900.0
2011-03-23 13:00:00,12.4,12.41,12.39,12.4,93100.0,10.822,10.8307,10.8132,10.822,93100.0
2011-03-23 13:10:00,12.4,12.41,12.39,12.4,74100.0,10.822,10.8307,10.8132,10.822,74100.0
2011-03-23 13:20:00,12.39,12.41,12.38,12.4,187500.0,10.8132,10.8307,10.8045,10.822,187500.0
2011-03-23 13:30:00,12.4,12.44,12.4,12.4,329100.0,10.822,10.8569,10.822,10.822,329100.0
2011-03-23 13:40:00,12.41,12.41,12.4,12.41,11400.0,10.8307,10.8307,10.822,10.8307,11400.0
2011-03-23 13:50:00,12.41,12.43,12.41,12.42,50000.0,10.8307,10.8481,10.8307,10.8394,50000.0
2011-03-23 14:00:00,12.42,12.44,12.41,12.43,98100.0,10.8394,10.8569,10.8307,10.8481,98100.0
2011-03-23 14:10:00,12.44,12.44,12.42,12.43,72900.0,10.8569,10.8569,10.8394,10.8481,72900.0
2011-03-23 14:20:00,12.43,12.47,12.42,12.44,292600.0,10.8481,10.883,10.8394,10.8569,292600.0
2011-03-23 14:30:00,12.45,12.45,12.43,12.44,87500.0,10.8656,10.8656,10.8481,10.8569,87500.0
2011-03-23 14:40:00,12.44,12.45,12.44,12.45,38300.0,10.8569,10.8656,10.8569,10.8656,38300.0
2011-03-23 14:50:00,12.44,12.49,12.44,12.49,160300.0,10.8569,10.9005,10.8569,10.9005,160300.0
2011-03-23 15:00:00,12.48,12.5,12.46,12.47,226300.0,10.8918,10.9092,10.8743,10.883,226300.0
2011-03-23 15:10:00,12.46,12.48,12.46,12.47,75100.0,10.8743,10.8918,10.8743,10.883,75100.0
2011-03-23 15:20:00,12.47,12.5,12.43,12.44,497800.0,10.883,10.9092,10.8481,10.8569,497800.0
2011-03-23 15:30:00,12.43,12.44,12.43,12.43,78100.0,10.8481,10.8569,10.8481,10.8481,78100.0
2011-03-23 15:40:00,12.43,12.45,12.42,12.43,155800.0,10.8481,10.8656,10.8394,10.8481,155800.0
2011-03-23 15:50:00,12.42,12.43,12.41,12.41,273300.0,10.8394,10.8481,10.8307,10.8307,273300.0
2011-03-24 09:30:00,12.48,12.57,12.42,12.55,342300.0,10.8918,10.9703,10.8394,10.9529,342300.0
2011-03-24 09:40:00,12.55,12.56,12.48,12.48,1035900.0,10.9529,10.9616,10.8918,10.8918,1035900.0
2011-03-24 09:50:00,12.48,12.52,12.44,12.51,169500.0,10.8918,10.9267,10.8569,10.918,169500.0
2011-03-24 10:00:00,12.52,12.61,12.51,12.55,172900.0,10.9267,11.0052,10.918,10.9529,172900.0
2011-03-24 10:10:00,12.55,12.59,12.5,12.51,342900.0,10.9529,10.9878,10.9092,10.918,342900.0
2011-03-24 10:20:00,12.5,12.52,12.49,12.51,110100.0,10.9092,10.9267,10.9005,10.918,110100.0
2011-03-24 10:30:00,12.51,12.52,12.48,12.5,102200.0,10.918,10.9267,10.8918,10.9092,102200.0
2011-03-24 10:40:00,12.5,12.5,12.46,12.47,169600.0,10.9092,10.9092,10.8743,10.883,169600.0
2011-03-24 10:50:00,12.47,12.5,12.46,12.49,147400.0,10.883,10.9092,10.8743,10.9005,147400.0
2011-03-24 11:00:00,12.49,12.5,12.47,12.47,51400.0,10.9005,10.9092,10.883,10.883,51400.0
2011-03-24 11:10:00,12.46,12.48,12.46,12.47,56200.0,10.8743,10.8918,10.8743,10.883,56200.0
2011-03-24 11:20:00,12.46,12.49,12.46,12.46,155300.0,10.8743,10.9005,10.8743,10.8743,155300.0
2011-03-24 11:30:00,12.46,12.49,12.46,12.48,45800.0,10.8743,10.9005,10.8743,10.8918,45800.0
2011-03-24 11:40:00,12.49,12.49,12.48,12.48,15600.0,10.9005,10.9005,10.8918,10.8918,15600.0
2011-03-24 11:50:00,12.48,12.51,12.47,12.5,123500.0,10.8918,10.918,10.883,10.9092,123500.0
2011-03-24 12:00:00,12.49,12.53,12.49,12.51,70100.0,10.9005,10.9354,10.9005,10.918,70100.0
2011-03-24 12:10:00,12.5,12.51,12.5,12.5,30900.0,10.9092,10.918,10.9092,10.9092,30900.0
2011-03-24 12:20:00,12.5,12.51,12.5,12.51,60400.0,10.9092,10.918,10.9092,10.918,60400.0
2011-03-24 12:30:00,12.5,12.52,12.49,12.52,186000.0,10.9092,10.9267,10.9005,10.9267,186000.0
2011-03-24 12:40:00,12.52,12.52,12.5,12.51,190300.0,10.9267,10.9267,10.9092,10.918,190300.0
2011-03-24 12:50:00,12.5,12.52,12.48,12.5,59900.0,10.9092,10.9267,10.8918,10.9092,59900.0
2011-03-24 13:00:00,12.51,12.52,12.49,12.51,53100.0,10.918,10.9267,10.9005,10.918,53100.0
2011-03-24 13:10:00,12.52,12.52,12.5,12.52,32500.0,10.9267,10.9267,10.9092,10.9267,32500.0
2011-03-24 13:20:00,12.51,12.53,12.5,12.51,64400.0,10.918,10.9354,10.9092,10.918,64400.0
2011-03-24 13:30:00,12.51,12.51,12.5,12.51,27000.0,10.918,10.918,10.9092,10.918,27000.0
2011-03-24 13:40:00,12.5,12.51,12.49,12.49,34600.0,10.9092,10.918,10.9005,10.9005,34600.0
2011-03-24 13:50:00,12.49,12.51,12.46,12.49,76300.0,10.9005,10.918,10.8743,10.9005,76300.0
2011-03-24 14:00:00,12.49,12.52,12.49,12.52,63700.0,10.9005,10.9267,10.9005,10.9267,63700.0
2011-03-24 14:10:00,12.52,12.53,12.51,12.53,54200.0,10.9267,10.9354,10.918,10.9354,54200.0
2011-03-24 14:20:00,12.53,12.55,12.52,12.53,127800.0,10.9354,10.9529,10.9267,10.9354,127800.0
2011-03-24 14:30:00,12.52,12.55,12.52,12.55,125300.0,10.9267,10.9529,10.9267,10.9529,125300.0
2011-03-24 14:40:00,12.54,12.56,12.54,12.55,99600.0,10.9441,10.9616,10.9441,10.9529,99600.0
2011-03-24 14:50:00,12.56,12.57,12.55,12.57,71900.0,10.9616,10.9703,10.9529,10.9703,71900.0
2011-03-24 15:00:00,12.56,12.57,12.53,12.55,172400.0,10.9616,10.9703,10.9354,10.9529,172400.0
2011-03-24 15:10:00,12.55,12.56,12.53,12.54,151400.0,10.9529,10.9616,10.9354,10.9441,151400.0
2011-03-24 15:20:00,12.55,12.57,12.54,12.57,93200.0,10.9529,10.9703,10.9441,10.9703,93200.0
2011-03-24 15:30:00,12.57,12.58,12.55,12.56,217000.0,10.9703,10.979,10.9529,10.9616,217000.0
2011-03-24 15:40:00,12.55,12.57,12.54,12.54,381200.0,10.9529,10.9703,10.9441,10.9441,381200.0
2011-03-24 15:50:00,12.54,12.55,12.53,12.53,390700.0,10.9441,10.9529,10.9354,10.9354,390700.0
2011-03-25 09:30:00,12.58,12.63,12.55,12.61,284100.0,10.979,11.0227,10.9529,11.0052,284100.0
2011-03-25 09:40:00,12.61,12.67,12.59,12.64,190000.0,11.0052,11.0576,10.9878,11.0314,190000.0
2011-03-25 09:50:00,12.64,12.7,12.63,12.67,149000.0,11.0314,11.0838,11.0227,11.0576,149000.0
2011-03-25 10:00:00,12.67,12.72,12.67,12.7,160700.0,11.0576,11.1012,11.0576,11.0838,160700.0
2011-03-25 10:10:00,12.7,12.72,12.66,12.68,82100.0,11.0838,11.1012,11.0489,11.0663,82100.0
2011-03-25 10:20:00,12.67,12.7,12.67,12.69,71500.0,11.0576,11.0838,11.0576,11.075,71500.0
2011-03-25 10:30:00,12.69,12.74,12.69,12.73,84300.0,11.075,11.1187,11.075,11.11,84300.0
2011-03-25 10:40:00,12.74,12.75,12.7,12.71,175200.0,11.1187,11.1274,11.0838,11.0925,175200.0
2011-03-25 10:50:00,12.72,12.74,12.7,12.74,375600.0,11.1012,11.1187,11.0838,11.1187,375600.0
2011-03-25 11:00:00,12.74,12.75,12.73,12.74,112400.0,11.1187,11.1274,11.11,11.1187,112400.0
2011-03-25 11:10:00,12.74,12.83,12.74,12.82,407000.0,11.1187,11.1972,11.1187,11.1885,407000.0
2011-03-25 11:20:00,12.81,12.86,12.8,12.84,307900.0,11.1798,11.2234,11.171,11.206,307900.0
2011-03-25 11:30:00,12.83,12.86,12.83,12.86,53800.0,11.1972,11.2234,11.1972,11.2234,53800.0
2011-03-25 11:40:00,12.86,12.88,12.85,12.86,270600.0,11.2234,11.2409,11.2147,11.2234,270600.0
2011-03-25 11:50:00,12.86,12.86,12.85,12.86,27400.0,11.2234,11.2234,11.2147,11.2234,27400.0
2011-03-25 12:00:00,12.85,12.86,12.84,12.85,68600.0,11.2147,11.2234,11.206,11.2147,68600.0
2011-03-25 12:10:00,12.85,12.86,12.84,12.86,82200.0,11.2147,11.2234,11.206,11.2234,82200.0
2011-03-25 12:20:00,12.86,12.87,12.84,12.85,69100.0,11.2234,11.2321,11.206,11.2147,69100.0
2011-03-25 12:30:00,12.85,12.85,12.79,12.8,100100.0,11.2147,11.2147,11.1623,11.171,100100.0
2011-03-25 12:40:00,12.79,12.8,12.76,12.78,157800.0,11.1623,11.171,11.1361,11.1536,157800.0
2011-03-25 12:50:00,12.78,12.79,12.75,12.75,126800.0,11.1536,11.1623,11.1274,11.1274,126800.0
2011-03-25 13:00:00,12.74,12.75,12.74,12.74,15100.0,11.1187,11.1274,11.1187,11.1187,15100.0
2011-03-25 13:10:00,12.74,12.75,12.74,12.75,23100.0,11.1187,11.1274,11.1187,11.1274,23100.0
2011-03-25 13:20:00,12.75,12.76,12.75,12.76,60300.0,11.1274,11.1361,11.1274,11.1361,60300.0
2011-03-25 13:30:00,12.77,12.79,12.76,12.77,243700.0,11.1449,11.1623,11.1361,11.1449,243700.0
2011-03-25 13:40:00,12.77,12.79,12.77,12.78,88500.0,11.1449,11.1623,11.1449,11.1536,88500.0
2011-03-25 13:50:00,12.78,12.78,12.75,12.76,38800.0,11.1536,11.1536,11.1274,11.1361,38800.0
2011-03-25 14:00:00,12.76,12.77,12.75,12.77,22300.0,11.1361,11.1449,11.1274,11.1449,22300.0
2011-03-25 14:10:00,12.76,12.8,12.76,12.79,212400.0,11.1361,11.171,11.1361,11.1623,212400.0
2011-03-25 14:20:00,12.79,12.82,12.79,12.82,109100.0,11.1623,11.1885,11.1623,11.1885,109100.0
2011-03-25 14:30:00,12.82,12.83,12.79,12.8,193300.0,11.1885,11.1972,11.1623,11.171,193300.0
2011-03-25 14:40:00,12.8,12.81,12.79,12.79,84100.0,11.171,11.1798,11.1623,11.1623,84100.0
2011-03-25 14:50:00,12.79,12.8,12.76,12.76,146800.0,11.1623,11.171,11.1361,11.1361,146800.0
2011-03-25 15:00:00,12.76,12.77,12.74,12.75,112600.0,11.1361,11.1449,11.1187,11.1274,112600.0
2011-03-25 15:10:00,12.74,12.76,12.74,12.74,70300.0,11.1187,11.1361,11.1187,11.1187,70300.0
2011-03-25 15:20:00,12.74,12.75,12.7,12.7,154300.0,11.1187,11.1274,11.0838,11.0838,154300.0
2011-03-25 15:30:00,12.71,12.72,12.7,12.71,52900.0,11.0925,11.1012,11.0838,11.0925,52900.0
2011-03-25 15:40:00,12.71,12.73,12.69,12.7,221200.0,11.0925,11.11,11.075,11.0838,221200.0
2011-03-25 15:50:00,12.69,12.7,12.65,12.69,361700.0,11.075,11.0838,11.0401,11.075,361700.0
2011-03-28 09:30:00,12.7,12.81,12.7,12.76,283600.0,11.0838,11.1798,11.0838,11.1361,283600.0
2011-03-28 09:40:00,12.76,12.77,12.73,12.74,129100.0,11.1361,11.1449,11.11,11.1187,129100.0
2011-03-28 09:50:00,12.75,12.75,12.67,12.71,195800.0,11.1274,11.1274,11.0576,11.0925,195800.0
2011-03-28 10:00:00,12.72,12.75,12.69,12.7,87900.0,11.1012,11.1274,11.075,11.0838,87900.0
2011-03-28 10:10:00,12.7,12.72,12.68,12.68,76900.0,11.0838,11.1012,11.0663,11.0663,76900.0
2011-03-28 10:20:00,12.67,12.68,12.61,12.63,122000.0,11.0576,11.0663,11.0052,11.0227,122000.0
2011-03-28 10:30:00,12.64,12.64,12.6,12.6,96500.0,11.0314,11.0314,10.9965,10.9965,96500.0
2011-03-28 10:40:00,12.61,12.65,12.61,12.63,84400.0,11.0052,11.0401,11.0052,11.0227,84400.0
2011-03-28 10:50:00,12.63,12.65,12.62,12.63,92100.0,11.0227,11.0401,11.014,11.0227,92100.0
2011-03-28 11:00:00,12.63,12.66,12.62,12.66,99700.0,11.0227,11.0489,11.014,11.0489,99700.0
2011-03-28 11:10:00,12.65,12.66,12.62,12.62,49200.0,11.0401,11.0489,11.014,11.014,49200.0
2011-03-28 11:20:00,12.62,12.63,12.61,12.61,26200.0,11.014,11.0227,11.0052,11.0052,26200.0
2011-03-28 11:30:00,12.61,12.62,12.6,12.62,60400.0,11.0052,11.014,10.9965,11.014,60400.0
2011-03-28 11:40:00,12.63,12.63,12.57,12.59,84400.0,11.0227,11.0227,10.9703,10.9878,84400.0
2011-03-28 11:50:00,12.59,12.61,12.58,12.6,23500.0,10.9878,11.0052,10.979,10.9965,23500.0
2011-03-28 12:00:00,12.59,12.62,12.59,12.6,28600.0,10.9878,11.014,10.9878,10.9965,28600.0
2011-03-28 12:10:00,12.6,12.61,12.59,12.59,29600.0,10.9965,11.0052,10.9878,10.9878,29600.0
2011-03-28 12:20:00,12.6,12.63,12.6,12.61,53600.0,10.9965,11.0227,10.9965,11.0052,53600.0
2011-03-28 12:30:00,12.61,12.63,12.6,12.62,44600.0,11.0052,11.0227,10.9965,11.014,44600.0
2011-03-28 12:40:00,12.62,12.64,12.61,12.63,39800.0,11.014,11.0314,11.0052,11.0227,39800.0
2011-03-28 12:50:00,12.63,12.64,12.63,12.63,19000.0,11.0227,11.0314,11.0227,11.0227,19000.0
2011-03-28 13:00:00,12.63,12.64,12.63,12.63,20900.0,11.0227,11.0314,11.0227,11.0227,20900.0
2011-03-28 13:10:00,12.63,12.65,12.63,12.64,36900.0,11.0227,11.0401,11.0227,11.0314,36900.0
2011-03-28 13:20:00,12.65,12.65,12.64,12.64,19000.0,11.0401,11.0401,11.0314,11.0314,19000.0
2011-03-28 13:30:00,12.65,12.66,12.64,12.64,57500.0,11.0401,11.0489,11.0314,11.0314,57500.0
2011-03-28 13:40:00,12.64,12.65,12.63,12.63,74200.0,11.0314,11.0401,11.0227,11.0227,74200.0
2011-03-28 13:50:00,12.63,12.63,12.62,12.63,32500.0,11.0227,11.0227,11.014,11.0227,32500.0
2011-03-28 14:00:00,12.62,12.63,12.62,12.62,27900.0,11.014,11.0227,11.014,11.014,27900.0
2011-03-28 14:10:00,12.62,12.63,12.62,12.62,12800.0,11.014,11.0227,11.014,11.014,12800.0
2011-03-28 14:20:00,12.62,12.63,12.62,12.62,40000.0,11.014,11.0227,11.014,11.014,40000.0
2011-03-28 14:30:00,12.63,12.63,12.62,12.62,21500.0,11.0227,11.0227,11.014,11.014,21500.0
2011-03-28 14:40:00,12.63,12.63,12.6,12.6,93100.0,11.0227,11.0227,10.9965,10.9965,93100.0
2011-03-28 14:50:00,12.6,12.65,12.6,12.64,191800.0,10.9965,11.0401,10.9965,11.0314,191800.0
2011-03-28 15:00:00,12.63,12.63,12.62,12.63,62300.0,11.0227,11.0227,11.014,11.0227,62300.0
2011-03-28 15:10:00,12.63,12.63,12.62,12.62,24000.0,11.0227,11.0227,11.014,11.014,24000.0
2011-03-28 15:20:00,12.63,12.65,12.62,12.63,92200.0,11.0227,11.0401,11.014,11.0227,92200.0
2011-03-28 15:30:00,12.63,12.65,12.61,12.62,79900.0,11.0227,11.0401,11.0052,11.014,79900.0
2011-03-28 15:40:00,12.61,12.63,12.59,12.59,141900.0,11.0052,11.0227,10.9878,10.9878,141900.0
2011-03-28 15:50:00,12.59,12.6,12.58,12.59,343200.0,10.9878,10.9965,10.979,10.9878,343200.0
2011-03-29 09:30:00,12.55,12.63,12.55,12.57,102800.0,10.9529,11.0227,10.9529,10.9703,102800.0
2011-03-29 09:40:00,12.56,12.61,12.55,12.59,101900.0,10.9616,11.0052,10.9529,10.9878,101900.0
2011-03-29 09:50:00,12.59,12.63,12.58,12.61,42900.0,10.9878,11.0227,10.979,11.0052,42900.0
2011-03-29 10:00:00,12.61,12.65,12.58,12.65,70100.0,11.0052,11.0401,10.979,11.0401,70100.0
2011-03-29 10:10:00,12.65,12.68,12.64,12.65,57800.0,11.0401,11.0663,11.0314,11.0401,57800.0
2011-03-29 10:20:00,12.64,12.65,12.63,12.63,14900.0,11.0314,11.0401,11.0227,11.0227,14900.0
2011-03-29 10:30:00,12.63,12.67,12.63,12.67,143800.0,11.0227,11.0576,11.0227,11.0576,143800.0
2011-03-29 10:40:00,12.66,12.68,12.65,12.68,44600.0,11.0489,11.0663,11.0401,11.0663,44600.0
2011-03-29 10:50:00,12.68,12.68,12.66,12.66,25100.0,11.0663,11.0663,11.0489,11.0489,25100.0
2011-03-29 11:00:00,12.67,12.7,12.66,12.7,80100.0,11.0576,11.0838,11.0489,11.0838,80100.0
2011-03-29 11:10:00,12.7,12.7,12.67,12.68,71700.0,11.0838,11.0838,11.0576,11.0663,71700.0
2011-03-29 11:20:00,12.68,12.69,12.67,12.68,37300.0,11.0663,11.075,11.0576,11.0663,37300.0
2011-03-29 11:30:00,12.68,12.69,12.66,12.67,98700.0,11.0663,11.075,11.0489,11.0576,98700.0
2011-03-29 11:40:00,12.67,12.68,12.66,12.68,43000.0,11.0576,11.0663,11.0489,11.0663,43000.0
2011-03-29 11:50:00,12.68,12.68,12.67,12.67,15000.0,11.0663,11.0663,11.0576,11.0576,15000.0
2011-03-29 12:00:00,12.68,12.68,12.67,12.68,11500.0,11.0663,11.0663,11.0576,11.0663,11500.0
2011-03-29 12:10:00,12.67,12.68,12.66,12.67,35700.0,11.0576,11.0663,11.0489,11.0576,35700.0
2011-03-29 12:20:00,12.66,12.67,12.64,12.64,34900.0,11.0489,11.0576,11.0314,11.0314,34900.0
2011-03-29 12:30:00,12.65,12.66,12.64,12.66,25000.0,11.0401,11.0489,11.0314,11.0489,25000.0
2011-03-29 12:40:00,12.66,12.66,12.63,12.64,23200.0,11.0489,11.0489,11.0227,11.0314,23200.0
2011-03-29 12:50:00,12.63,12.64,12.62,12.62,34000.0,11.0227,11.0314,11.014,11.014,34000.0
2011-03-29 13:00:00,12.63,12.64,12.61,12.62,64500.0,11.0227,11.0314,11.0052,11.014,64500.0
2011-03-29 13:10:00,12.61,12.62,12.61,12.61,13700.0,11.0052,11.014,11.0052,11.0052,13700.0
2011-03-29 13:20:00,12.61,12.62,12.61,12.61,14100.0,11.0052,11.014,11.0052,11.0052,14100.0
2011-03-29 13:30:00,12.62,12.62,12.6,12.6,33000.0,11.014,11.014,10.9965,10.9965,33000.0
2011-03-29 13:40:00,12.6,12.61,12.59,12.59,44600.0,10.9965,11.0052,10.9878,10.9878,44600.0
2011-03-29 13:50:00,12.6,12.6,12.58,12.6,177600.0,10.9965,10.9965,10.979,10.9965,177600.0
2011-03-29 14:00:00,12.6,12.6,12.57,12.58,301400.0,10.9965,10.9965,10.9703,10.979,301400.0
2011-03-29 14:10:00,12.58,12.59,12.58,12.59,22700.0,10.979,10.9878,10.979,10.9878,22700.0
2011-03-29 14:20:00,12.59,12.59,12.56,12.56,72100.0,10.9878,10.9878,10.9616,10.9616,72100.0
2011-03-29 14:30:00,12.56,12.57,12.55,12.57,38000.0,10.9616,10.9703,10.9529,10.9703,38000.0
2011-03-29 14:40:00,12.57,12.57,12.56,12.57,52100.0,10.9703,10.9703,10.9616,10.9703,52100.0
2011-03-29 14:50:00,12.56,12.58,12.53,12.54,579500.0,10.9616,10.979,10.9354,10.9441,579500.0
2011-03-29 15:00:00,12.54,12.56,12.52,12.52,286300.0,10.9441,10.9616,10.9267,10.9267,286300.0
2011-03-29 15:10:00,12.53,12.54,12.52,12.54,76000.0,10.9354,10.9441,10.9267,10.9441,76000.0
2011-03-29 15:20:00,12.54,12.54,12.53,12.53,59700.0,10.9441,10.9441,10.9354,10.9354,59700.0
2011-03-29 15:30:00,12.54,12.55,12.51,12.53,345700.0,10.9441,10.9529,10.918,10.9354,345700.0
2011-03-29 15:40:00,12.53,12.53,12.51,12.51,216500.0,10.9354,10.9354,10.918,10.918,216500.0
2011-03-29 15:50:00,12.51,12.52,12.51,12.52,320800.0,10.918,10.9267,10.918,10.9267,320800.0
2011-03-30 09:30:00,12.59,12.67,12.56,12.65,134000.0,10.9878,11.0576,10.9616,11.0401,134000.0
2011-03-30 09:40:00,12.65,12.66,12.62,12.63,157800.0,11.0401,11.0489,11.014,11.0227,157800.0
2011-03-30 09:50:00,12.63,12.68,12.63,12.68,74800.0,11.0227,11.0663,11.0227,11.0663,74800.0
2011-03-30 10:00:00,12.68,12.68,12.63,12.66,109900.0,11.0663,11.0663,11.0227,11.0489,109900.0
2011-03-30 10:10:00,12.65,12.66,12.64,12.66,145200.0,11.0401,11.0489,11.0314,11.0489,145200.0
2011-03-30 10:20:00,12.66,12.68,12.65,12.66,74400.0,11.0489,11.0663,11.0401,11.0489,74400.0
2011-03-30 10:30:00,12.66,12.74,12.66,12.74,129100.0,11.0489,11.1187,11.0489,11.1187,129100.0
2011-03-30 10:40:00,12.74,12.81,12.74,12.76,164600.0,11.1187,11.1798,11.1187,11.1361,164600.0
2011-03-30 10:50:00,12.75,12.77,12.74,12.76,63000.0,11.1274,11.1449,11.1187,11.1361,63000.0
2011-03-30 11:00:00,12.76,12.83,12.75,12.81,480500.0,11.1361,11.1972,11.1274,11.1798,480500.0
2011-03-30 11:10:00,12.82,12.83,12.76,12.77,271100.0,11.1885,11.1972,11.1361,11.1449,271100.0
2011-03-30 11:20:00,12.78,12.8,12.78,12.8,48100.0,11.1536,11.171,11.1536,11.171,48100.0
2011-03-30 11:30:00,12.79,12.84,12.79,12.84,87300.0,11.1623,11.206,11.1623,11.206,87300.0
2011-03-30 11:40:00,12.84,12.85,12.81,12.82,88000.0,11.206,11.2147,11.1798,11.1885,88000.0
2011-03-30 11:50:00,12.82,12.83,12.81,12.82,76500.0,11.1885,11.1972,11.1798,11.1885,76500.0
2011-03-30 12:00:00,12.82,12.82,12.79,12.79,101900.0,11.1885,11.1885,11.1623,11.1623,101900.0
2011-03-30 12:10:00,12.79,12.82,12.77,12.81,65000.0,11.1623,11.1885,11.1449,11.1798,65000.0
2011-03-30 12:20:00,12.8,12.81,12.78,12.78,31200.0,11.171,11.1798,11.1536,11.1536,31200.0
2011-03-30 12:30:00,12.79,12.8,12.77,12.8,164400.0,11.1623,11.171,11.1449,11.171,164400.0
2011-03-30 12:40:00,12.8,12.8,12.79,12.8,14300.0,11.171,11.171,11.1623,11.171,14300.0
2011-03-30 12:50:00,12.8,12.8,12.79,12.79,13100.0,11.171,11.171,11.1623,11.1623,13100.0
2011-03-30 13:00:00,12.8,12.83,12.79,12.82,93800.0,11.171,11.1972,11.1623,11.1885,93800.0
2011-03-30 13:10:00,12.81,12.83,12.81,12.83,22600.0,11.1798,11.1972,11.1798,11.1972,22600.0
2011-03-30 13:20:00,12.83,12.84,12.81,12.82,203700.0,11.1972,11.206,11.1798,11.1885,203700.0
2011-03-30 13:30:00,12.81,12.83,12.81,12.83,38600.0,11.1798,11.1972,11.1798,11.1972,38600.0
2011-03-30 13:40:00,12.82,12.83,12.81,12.81,36800.0,11.1885,11.1972,11.1798,11.1798,36800.0
2011-03-30 13:50:00,12.82,12.82,12.81,12.82,13700.0,11.1885,11.1885,11.1798,11.1885,13700.0
2011-03-30 14:00:00,12.81,12.82,12.81,12.82,23000.0,11.1798,11.1885,11.1798,11.1885,23000.0
2011-03-30 14:10:00,12.82,12.83,12.79,12.8,72000.0,11.1885,11.1972,11.1623,11.171,72000.0
2011-03-30 14:20:00,12.79,12.8,12.79,12.8,22100.0,11.1623,11.171,11.1623,11.171,22100.0
2011-03-30 14:30:00,12.8,12.8,12.77,12.77,68200.0,11.171,11.171,11.1449,11.1449,68200.0
2011-03-30 14:40:00,12.78,12.79,12.77,12.78,124300.0,11.1536,11.1623,11.1449,11.1536,124300.0
2011-03-30 14:50:00,12.78,12.79,12.77,12.79,39400.0,11.1536,11.1623,11.1449,11.1623,39400.0
2011-03-30 15:00:00,12.78,12.8,12.78,12.79,90500.0,11.1536,11.171,11.1536,11.1623,90500.0
2011-03-30 15:10:00,12.8,12.8,12.79,12.8,50300.0,11.171,11.171,11.1623,11.171,50300.0
2011-03-30 15:20:00,12.79,12.8,12.78,12.79,223200.0,11.1623,11.171,11.1536,11.1623,223200.0
2011-03-30 15:30:00,12.78,12.83,12.78,12.82,251100.0,11.1536,11.1972,11.1536,11.1885,251100.0
2011-03-30 15:40:00,12.82,12.84,12.81,12.82,377400.0,11.1885,11.206,11.1798,11.1885,377400.0
2011-03-30 15:50:00,12.82,12.84,12.81,12.81,570000.0,11.1885,11.206,11.1798,11.1798,570000.0
2011-03-31 09:30:00,12.57,12.59,12.51,12.56,613000.0,10.9703,10.9878,10.918,10.9616,613000.0
2011-03-31 09:40:00,12.56,12.58,12.51,12.51,617200.0,10.9616,10.979,10.918,10.918,617200.0
2011-03-31 09:50:00,12.52,12.56,12.48,12.5,320700.0,10.9267,10.9616,10.8918,10.9092,320700.0
2011-03-31 10:00:00,12.5,12.52,12.49,12.51,141900.0,10.9092,10.9267,10.9005,10.918,141900.0
2011-03-31 10:10:00,12.51,12.56,12.51,12.56,184000.0,10.918,10.9616,10.918,10.9616,184000.0
2011-03-31 10:20:00,12.56,12.57,12.55,12.57,63400.0,10.9616,10.9703,10.9529,10.9703,63400.0
2011-03-31 10:30:00,12.56,12.58,12.55,12.58,141000.0,10.9616,10.979,10.9529,10.979,141000.0
2011-03-31 10:40:00,12.58,12.64,12.57,12.63,106000.0,10.979,11.0314,10.9703,11.0227,106000.0
2011-03-31 10:50:00,12.64,12.64,12.6,12.62,91400.0,11.0314,11.0314,10.9965,11.014,91400.0
2011-03-31 11:00:00,12.62,12.63,12.6,12.62,87700.0,11.014,11.0227,10.9965,11.014,87700.0
2011-03-31 11:10:00,12.61,12.63,12.61,12.62,46300.0,11.0052,11.0227,11.0052,11.014,46300.0
2011-03-31 11:20:00,12.62,12.63,12.6,12.6,76900.0,11.014,11.0227,10.9965,10.9965,76900.0
2011-03-31 11:30:00,12.61,12.61,12.6,12.6,30900.0,11.0052,11.0052,10.9965,10.9965,30900.0
2011-03-31 11:40:00,12.61,12.61,12.59,12.6,48100.0,11.0052,11.0052,10.9878,10.9965,48100.0
2011-03-31 11:50:00,12.6,12.65,12.6,12.65,247300.0,10.9965,11.0401,10.9965,11.0401,247300.0
2011-03-31 12:00:00,12.65,12.69,12.64,12.69,66600.0,11.0401,11.075,11.0314,11.075,66600.0
2011-03-31 12:10:00,12.69,12.69,12.67,12.69,69100.0,11.075,11.075,11.0576,11.075,69100.0
2011-03-31 12:20:00,12.69,12.7,12.68,12.7,34300.0,11.075,11.0838,11.0663,11.0838,34300.0
2011-03-31 12:30:00,12.7,12.71,12.69,12.7,37000.0,11.0838,11.0925,11.075,11.0838,37000.0
2011-03-31 12:40:00,12.71,12.71,12.7,12.71,27800.0,11.0925,11.0925,11.0838,11.0925,27800.0
2011-03-31 12:50:00,12.71,12.73,12.7,12.73,76400.0,11.0925,11.11,11.0838,11.11,76400.0
2011-03-31 13:00:00,12.72,12.73,12.67,12.67,110700.0,11.1012,11.11,11.0576,11.0576,110700.0
2011-03-31 13:10:00,12.68,12.7,12.67,12.7,36500.0,11.0663,11.0838,11.0576,11.0838,36500.0
2011-03-31 13:20:00,12.69,12.7,12.68,12.68,47000.0,11.075,11.0838,11.0663,11.0663,47000.0
2011-03-31 13:30:00,12.68,12.72,12.68,12.72,202800.0,11.0663,11.1012,11.0663,11.1012,202800.0
2011-03-31 13:40:00,12.72,12.73,12.71,12.72,38700.0,11.1012,11.11,11.0925,11.1012,38700.0
2011-03-31 13:50:00,12.73,12.73,12.7,12.7,56600.0,11.11,11.11,11.0838,11.0838,56600.0
2011-03-31 14:00:00,12.7,12.71,12.69,12.7,56600.0,11.0838,11.0925,11.075,11.0838,56600.0
2011-03-31 14:10:00,12.71,12.72,12.69,12.69,102400.0,11.0925,11.1012,11.075,11.075,102400.0
2011-03-31 14:20:00,12.69,12.7,12.68,12.68,31400.0,11.075,11.0838,11.0663,11.0663,31400.0
2011-03-31 14:30:00,12.69,12.69,12.68,12.68,21800.0,11.075,11.075,11.0663,11.0663,21800.0
2011-03-31 14:40:00,12.68,12.7,12.68,12.69,123400.0,11.0663,11.0838,11.0663,11.075,123400.0
2011-03-31 14:50:00,12.68,12.69,12.68,12.69,60800.0,11.0663,11.075,11.0663,11.075,60800.0
2011-03-31 15:00:00,12.68,12.69,12.66,12.66,90500.0,11.0663,11.075,11.0489,11.0489,90500.0
2011-03-31 15:10:00,12.66,12.67,12.66,12.66,46000.0,11.0489,11.0576,11.0489,11.0489,46000.0
2011-03-31 15:20:00,12.66,12.67,12.63,12.65,289500.0,11.0489,11.0576,11.0227,11.0401,289500.0
2011-03-31 15:30:00,12.65,12.67,12.65,12.66,131600.0,11.0401,11.0576,11.0401,11.0489,131600.0
2011-03-31 15:40:00,12.66,12.67,12.62,12.62,271200.0,11.0489,11.0576,11.014,11.014,271200.0
2011-03-31 15:50:00,12.63,12.64,12.62,12.63,352600.0,11.0227,11.0314,11.014,11.0227,352600.0
2011-04-01 09:30:00,12.74,12.8,12.71,12.73,194300.0,11.1187,11.171,11.0925,11.11,194300.0
2011-04-01 09:40:00,12.73,12.76,12.71,12.73,112700.0,11.11,11.1361,11.0925,11.11,112700.0
2011-04-01 09:50:00,12.73,12.79,12.7,12.78,168600.0,11.11,11.1623,11.0838,11.1536,168600.0
2011-04-01 10:00:00,12.78,12.79,12.76,12.79,127200.0,11.1536,11.1623,11.1361,11.1623,127200.0
2011-04-01 10:10:00,12.79,12.82,12.78,12.82,105200.0,11.1623,11.1885,11.1536,11.1885,105200.0
2011-04-01 10:20:00,12.82,12.83,12.79,12.82,67900.0,11.1885,11.1972,11.1623,11.1885,67900.0
2011-04-01 10:30:00,12.82,12.83,12.8,12.82,60300.0,11.1885,11.1972,11.171,11.1885,60300.0
2011-04-01 10:40:00,12.81,12.82,12.79,12.8,62100.0,11.1798,11.1885,11.1623,11.171,62100.0
2011-04-01 10:50:00,12.81,12.82,12.77,12.82,109000.0,11.1798,11.1885,11.1449,11.1885,109000.0
2011-04-01 11:00:00,12.82,12.85,12.81,12.84,131300.0,11.1885,11.2147,11.1798,11.206,131300.0
2011-04-01 11:10:00,12.83,12.85,12.83,12.85,122800.0,11.1972,11.2147,11.1972,11.2147,122800.0
2011-04-01 11:20:00,12.84,12.85,12.84,12.85,45000.0,11.206,11.2147,11.206,11.2147,45000.0
2011-04-01 11:30:00,12.85,12.87,12.84,12.87,152800.0,11.2147,11.2321,11.206,11.2321,152800.0
2011-04-01 11:40:00,12.86,12.87,12.83,12.83,248300.0,11.2234,11.2321,11.1972,11.1972,248300.0
2011-04-01 11:50:00,12.83,12.83,12.8,12.83,74500.0,11.1972,11.1972,11.171,11.1972,74500.0
2011-04-01 12:00:00,12.83,12.85,12.82,12.84,111100.0,11.1972,11.2147,11.1885,11.206,111100.0
2011-04-01 12:10:00,12.85,12.85,12.79,12.79,99000.0,11.2147,11.2147,11.1623,11.1623,99000.0
2011-04-01 12:20:00,12.8,12.83,12.79,12.82,52200.0,11.171,11.1972,11.1623,11.1885,52200.0
2011-04-01 12:30:00,12.83,12.83,12.78,12.79,96200.0,11.1972,11.1972,11.1536,11.1623,96200.0
2011-04-01 12:40:00,12.78,12.79,12.75,12.76,61500.0,11.1536,11.1623,11.1274,11.1361,61500.0
2011-04-01 12:50:00,12.77,12.77,12.76,12.77,14200.0,11.1449,11.1449,11.1361,11.1449,14200.0
2011-04-01 13:00:00,12.77,12.78,12.75,12.76,63400.0,11.1449,11.1536,11.1274,11.1361,63400.0
2011-04-01 13:10:00,12.75,12.76,12.75,12.76,22500.0,11.1274,11.1361,11.1274,11.1361,22500.0
2011-04-01 13:20:00,12.75,12.76,12.74,12.75,316400.0,11.1274,11.1361,11.1187,11.1274,316400.0
2011-04-01 13:30:00,12.75,12.75,12.69,12.71,258900.0,11.1274,11.1274,11.075,11.0925,258900.0
2011-04-01 13:40:00,12.71,12.72,12.69,12.71,74400.0,11.0925,11.1012,11.075,11.0925,74400.0
2011-04-01 13:50:00,12.71,12.72,12.7,12.71,46700.0,11.0925,11.1012,11.0838,11.0925,46700.0
2011-04-01 14:00:00,12.71,12.73,12.7,12.71,100600.0,11.0925,11.11,11.0838,11.0925,100600.0
2011-04-01 14:10:00,12.71,12.73,12.69,12.7,84100.0,11.0925,11.11,11.075,11.0838,84100.0
2011-04-01 14:20:00,12.7,12.7,12.68,12.7,95200.0,11.0838,11.0838,11.0663,11.0838,95200.0
2011-04-01 14:30:00,12.69,12.7,12.68,12.69,50900.0,11.075,11.0838,11.0663,11.075,50900.0
2011-04-01 14:40:00,12.69,12.69,12.66,12.67,114300.0,11.075,11.075,11.0489,11.0576,114300.0
2011-04-01 14:50:00,12.66,12.67,12.65,12.67,130700.0,11.0489,11.0576,11.0401,11.0576,130700.0
2011-04-01 15:00:00,12.66,12.67,12.65,12.65,166300.0,11.0489,11.0576,11.0401,11.0401,166300.0
2011-04-01 15:10:00,12.65,12.66,12.61,12.62,324500.0,11.0401,11.0489,11.0052,11.014,324500.0
2011-04-01 15:20:00,12.62,12.65,12.61,12.65,183500.0,11.014,11.0401,11.0052,11.0401,183500.0
2011-04-01 15:30:00,12.64,12.65,12.64,12.65,72900.0,11.0314,11.0401,11.0314,11.0401,72900.0
2011-04-01 15:40:00,12.64,12.67,12.64,12.66,143900.0,11.0314,11.0576,11.0314,11.0489,143900.0
2011-04-01 15:50:00,12.67,12.67,12.66,12.66,253100.0,11.0576,11.0576,11.0489,11.0489,253100.0
2011-04-04 09:30:00,12.22,12.44,12.16,12.38,1321400.0,10.6649,10.8569,10.6125,10.8045,1321400.0
2011-04-04 09:40:00,12.38,12.4,12.27,12.31,911300.0,10.8045,10.822,10.7085,10.7434,911300.0
2011-04-04 09:50:00,12.31,12.35,12.3,12.32,289100.0,10.7434,10.7783,10.7347,10.7521,289100.0
2011-04-04 10:00:00,12.33,12.38,12.28,12.36,504900.0,10.7609,10.8045,10.7172,10.787,504900.0
2011-04-04 10:10:00,12.35,12.37,12.33,12.35,362200.0,10.7783,10.7958,10.7609,10.7783,362200.0
2011-04-04 10:20:00,12.35,12.35,12.32,12.33,250900.0,10.7783,10.7783,10.7521,10.7609,250900.0
2011-04-04 10:30:00,12.34,12.35,12.33,12.34,170800.0,10.7696,10.7783,10.7609,10.7696,170800.0
2011-04-04 10:40:00,12.34,12.35,12.33,12.33,179700.0,10.7696,10.7783,10.7609,10.7609,179700.0
2011-04-04 10:50:00,12.33,12.34,12.29,12.3,275400.0,10.7609,10.7696,10.7259,10.7347,275400.0
2011-04-04 11:00:00,12.31,12.33,12.26,12.27,428900.0,10.7434,10.7609,10.6998,10.7085,428900.0
2011-04-04 11:10:00,12.27,12.29,12.25,12.27,245500.0,10.7085,10.7259,10.691,10.7085,245500.0
2011-04-04 11:20:00,12.28,12.38,12.27,12.38,733300.0,10.7172,10.8045,10.7085,10.8045,733300.0
2011-04-04 11:30:00,12.38,12.39,12.34,12.37,403700.0,10.8045,10.8132,10.7696,10.7958,403700.0
2011-04-04 11:40:00,12.38,12.41,12.35,12.41,393700.0,10.8045,10.8307,10.7783,10.8307,393700.0
2011-04-04 11:50:00,12.4,12.43,12.37,12.42,248600.0,10.822,10.8481,10.7958,10.8394,248600.0
2011-04-04 12:00:00,12.42,12.44,12.39,12.4,543100.0,10.8394,10.8569,10.8132,10.822,543100.0
2011-04-04 12:10:00,12.4,12.44,12.39,12.42,145200.0,10.822,10.8569,10.8132,10.8394,145200.0
2011-04-04 12:20:00,12.42,12.43,12.4,12.4,93200.0,10.8394,10.8481,10.822,10.822,93200.0
2011-04-04 12:30:00,12.41,12.41,12.38,12.39,216500.0,10.8307,10.8307,10.8045,10.8132,216500.0
2011-04-04 12:40:00,12.4,12.4,12.3,12.31,248300.0,10.822,10.822,10.7347,10.7434,248300.0
2011-04-04 12:50:00,12.3,12.36,12.3,12.35,287600.0,10.7347,10.787,10.7347,10.7783,287600.0
2011-04-04 13:00:00,12.35,12.42,12.34,12.42,181300.0,10.7783,10.8394,10.7696,10.8394,181300.0
2011-04-04 13:10:00,12.42,12.43,12.4,12.4,117200.0,10.8394,10.8481,10.822,10.822,117200.0
2011-04-04 13:20:00,12.41,12.42,12.4,12.4,60000.0,10.8307,10.8394,10.822,10.822,60000.0
2011-04-04 13:30:00,12.4,12.41,12.38,12.38,96500.0,10.822,10.8307,10.8045,10.8045,96500.0
2011-04-04 13:40:00,12.39,12.39,12.35,12.36,111100.0,10.8132,10.8132,10.7783,10.787,111100.0
2011-04-04 13:50:00,12.36,12.37,12.33,12.36,132800.0,10.787,10.7958,10.7609,10.787,132800.0
2011-04-04 14:00:00,12.36,12.4,12.35,12.39,227400.0,10.787,10.822,10.7783,10.8132,227400.0
2011-04-04 14:10:00,12.39,12.4,12.37,12.37,141200.0,10.8132,10.822,10.7958,10.7958,141200.0
2011-04-04 14:20:00,12.37,12.39,12.36,12.38,176400.0,10.7958,10.8132,10.787,10.8045,176400.0
2011-04-04 14:30:00,12.38,12.39,12.38,12.39,120700.0,10.8045,10.8132,10.8045,10.8132,120700.0
2011-04-04 14:40:00,12.39,12.39,12.37,12.37,296300.0,10.8132,10.8132,10.7958,10.7958,296300.0
2011-04-04 14:50:00,12.38,12.38,12.36,12.36,83500.0,10.8045,10.8045,10.787,10.787,83500.0
2011-04-04 15:00:00,12.36,12.37,12.36,12.36,147500.0,10.787,10.7958,10.787,10.787,147500.0
2011-04-04 15:10:00,12.37,12.4,12.35,12.4,457200.0,10.7958,10.822,10.7783,10.822,457200.0
2011-04-04 15:20:00,12.4,12.43,12.39,12.41,171300.0,10.822,10.8481,10.8132,10.8307,171300.0
2011-04-04 15:30:00,12.42,12.44,12.41,12.44,251500.0,10.8394,10.8569,10.8307,10.8569,251500.0
2011-04-04 15:40:00,12.43,12.45,12.43,12.43,328600.0,10.8481,10.8656,10.8481,10.8481,328600.0
2011-04-04 15:50:00,12.43,12.47,12.43,12.46,852600.0,10.8481,10.883,10.8481,10.8743,852600.0
2011-04-05 09:30:00,12.41,12.49,12.38,12.46,274700.0,10.8307,10.9005,10.8045,10.8743,274700.0
2011-04-05 09:40:00,12.46,12.49,12.43,12.46,509800.0,10.8743,10.9005,10.8481,10.8743,509800.0
2011-04-05 09:50:00,12.45,12.48,12.43,12.44,266800.0,10.8656,10.8918,10.8481,10.8569,266800.0
2011-04-05 10:00:00,12.43,12.48,12.41,12.45,562600.0,10.8481,10.8918,10.8307,10.8656,562600.0
2011-04-05 10:10:00,12.45,12.46,12.39,12.42,627400.0,10.8656,10.8743,10.8132,10.8394,627400.0
2011-04-05 10:20:00,12.42,12.43,12.39,12.4,191000.0,10.8394,10.8481,10.8132,10.822,191000.0
2011-04-05 10:30:00,12.4,12.41,12.38,12.39,173300.0,10.822,10.8307,10.8045,10.8132,173300.0
2011-04-05 10:40:00,12.38,12.41,12.37,12.41,269300.0,10.8045,10.8307,10.7958,10.8307,269300.0
2011-04-05 10:50:00,12.41,12.42,12.39,12.4,170800.0,10.8307,10.8394,10.8132,10.822,170800.0
2011-04-05 11:00:00,12.4,12.42,12.39,12.41,195000.0,10.822,10.8394,10.8132,10.8307,195000.0
2011-04-05 11:10:00,12.4,12.41,12.39,12.4,68900.0,10.822,10.8307,10.8132,10.822,68900.0
2011-04-05 11:20:00,12.4,12.4,12.38,12.39,105000.0,10.822,10.822,10.8045,10.8132,105000.0
2011-04-05 11:30:00,12.38,12.39,12.37,12.38,185200.0,10.8045,10.8132,10.7958,10.8045,185200.0
2011-04-05 11:40:00,12.39,12.39,12.36,12.37,90100.0,10.8132,10.8132,10.787,10.7958,90100.0
2011-04-05 11:50:00,12.38,12.4,12.36,12.4,166000.0,10.8045,10.822,10.787,10.822,166000.0
2011-04-05 12:00:00,12.4,12.42,12.38,12.39,106100.0,10.822,10.8394,10.8045,10.8132,106100.0
2011-04-05 12:10:00,12.38,12.39,12.33,12.34,496400.0,10.8045,10.8132,10.7609,10.7696,496400.0
2011-04-05 12:20:00,12.34,12.4,12.34,12.4,65400.0,10.7696,10.822,10.7696,10.822,65400.0
2011-04-05 12:30:00,12.4,12.41,12.38,12.39,88100.0,10.822,10.8307,10.8045,10.8132,88100.0
2011-04-05 12:40:00,12.39,12.42,12.38,12.41,148200.0,10.8132,10.8394,10.8045,10.8307,148200.0
2011-04-05 12:50:00,12.4,12.42,12.4,12.42,43900.0,10.822,10.8394,10.822,10.8394,43900.0
2011-04-05 13:00:00,12.41,12.43,12.39,12.39,102100.0,10.8307,10.8481,10.8132,10.8132,102100.0
2011-04-05 13:10:00,12.39,12.4,12.36,12.38,294000.0,10.8132,10.822,10.787,10.8045,294000.0
2011-04-05 13:20:00,12.39,12.4,12.36,12.37,142200.0,10.8132,10.822,10.787,10.7958,142200.0
2011-04-05 13:30:00,12.36,12.37,12.33,12.35,239100.0,10.787,10.7958,10.7609,10.7783,239100.0
2011-04-05 13:40:00,12.34,12.35,12.32,12.32,146000.0,10.7696,10.7783,10.7521,10.7521,146000.0
2011-04-05 13:50:00,12.32,12.33,12.3,12.3,135900.0,10.7521,10.7609,10.7347,10.7347,135900.0
2011-04-05 14:00:00,12.3,12.31,12.26,12.3,231900.0,10.7347,10.7434,10.6998,10.7347,231900.0
2011-04-05 14:10:00,12.3,12.31,12.29,12.31,58400.0,10.7347,10.7434,10.7259,10.7434,58400.0
2011-04-05 14:20:00,12.3,12.32,12.29,12.31,650200.0,10.7347,10.7521,10.7259,10.7434,650200.0
2011-04-05 14:30:00,12.31,12.31,12.27,12.29,523100.0,10.7434,10.7434,10.7085,10.7259,523100.0
2011-04-05 14:40:00,12.29,12.3,12.27,12.3,331300.0,10.7259,10.7347,10.7085,10.7347,331300.0
2011-04-05 14:50:00,12.3,12.32,12.27,12.27,296200.0,10.7347,10.7521,10.7085,10.7085,296200.0
2011-04-05 15:00:00,12.27,12.29,12.21,12.21,576900.0,10.7085,10.7259,10.6561,10.6561,576900.0
2011-04-05 15:10:00,12.22,12.24,12.21,12.21,259400.0,10.6649,10.6823,10.6561,10.6561,259400.0
2011-04-05 15:20:00,12.22,12.22,12.18,12.19,387400.0,10.6649,10.6649,10.6299,10.6387,387400.0
2011-04-05 15:30:00,12.2,12.2,12.14,12.17,533200.0,10.6474,10.6474,10.595,10.6212,533200.0
2011-04-05 15:40:00,12.17,12.19,12.16,12.18,389700.0,10.6212,10.6387,10.6125,10.6299,389700.0
2011-04-05 15:50:00,12.18,12.21,12.17,12.2,887700.0,10.6299,10.6561,10.6212,10.6474,887700.0
2011-04-06 09:30:00,12.25,12.3,12.25,12.25,420300.0,10.691,10.7347,10.691,10.691,420300.0
2011-04-06 09:40:00,12.25,12.26,12.21,12.21,302900.0,10.691,10.6998,10.6561,10.6561,302900.0
2011-04-06 09:50:00,12.21,12.22,12.19,12.2,277100.0,10.6561,10.6649,10.6387,10.6474,277100.0
2011-04-06 10:00:00,12.21,12.21,12.17,12.18,206500.0,10.6561,10.6561,10.6212,10.6299,206500.0
2011-04-06 10:10:00,12.18,12.19,12.11,12.11,514300.0,10.6299,10.6387,10.5689,10.5689,514300.0
2011-04-06 10:20:00,12.11,12.12,12.07,12.1,389100.0,10.5689,10.5776,10.5339,10.5601,389100.0
2011-04-06 10:30:00,12.09,12.14,12.09,12.13,441300.0,10.5514,10.595,10.5514,10.5863,441300.0
2011-04-06 10:40:00,12.14,12.14,12.1,12.12,221700.0,10.595,10.595,10.5601,10.5776,221700.0
2011-04-06 10:50:00,12.12,12.13,12.1,12.1,99300.0,10.5776,10.5863,10.5601,10.5601,99300.0
2011-04-06 11:00:00,12.11,12.13,12.08,12.08,294200.0,10.5689,10.5863,10.5427,10.5427,294200.0
2011-04-06 11:10:00,12.08,12.09,12.07,12.07,218500.0,10.5427,10.5514,10.5339,10.5339,218500.0
2011-04-06 11:20:00,12.08,12.08,12.06,12.07,136400.0,10.5427,10.5427,10.5252,10.5339,136400.0
2011-04-06 11:30:00,12.06,12.08,12.04,12.08,245900.0,10.5252,10.5427,10.5078,10.5427,245900.0
2011-04-06 11:40:00,12.07,12.1,12.06,12.08,284900.0,10.5339,10.5601,10.5252,10.5427,284900.0
2011-04-06 11:50:00,12.08,12.1,12.07,12.09,139500.0,10.5427,10.5601,10.5339,10.5514,139500.0
2011-04-06 12:00:00,12.08,12.16,12.08,12.12,560100.0,10.5427,10.6125,10.5427,10.5776,560100.0
2011-04-06 12:10:00,12.12,12.14,12.11,12.11,61000.0,10.5776,10.595,10.5689,10.5689,61000.0
2011-04-06 12:20:00,12.12,12.12,12.1,12.1,118500.0,10.5776,10.5776,10.5601,10.5601,118500.0
2011-04-06 12:30:00,12.11,12.14,12.1,12.14,110400.0,10.5689,10.595,10.5601,10.595,110400.0
2011-04-06 12:40:00,12.14,12.14,12.11,12.11,74500.0,10.595,10.595,10.5689,10.5689,74500.0
2011-04-06 12:50:00,12.11,12.13,12.11,12.12,72000.0,10.5689,10.5863,10.5689,10.5776,72000.0
2011-04-06 13:00:00,12.13,12.13,12.11,12.11,73100.0,10.5863,10.5863,10.5689,10.5689,73100.0
2011-04-06 13:10:00,12.11,12.13,12.1,12.13,132400.0,10.5689,10.5863,10.5601,10.5863,132400.0
2011-04-06 13:20:00,12.13,12.14,12.12,12.12,116300.0,10.5863,10.595,10.5776,10.5776,116300.0
2011-04-06 13:30:00,12.13,12.13,12.12,12.12,72200.0,10.5863,10.5863,10.5776,10.5776,72200.0
2011-04-06 13:40:00,12.13,12.13,12.11,12.12,63800.0,10.5863,10.5863,10.5689,10.5776,63800.0
2011-04-06 13:50:00,12.11,12.12,12.11,12.11,17600.0,10.5689,10.5776,10.5689,10.5689,17600.0
2011-04-06 14:00:00,12.11,12.14,12.11,12.14,133600.0,10.5689,10.595,10.5689,10.595,133600.0
2011-04-06 14:10:00,12.13,12.15,12.13,12.14,47100.0,10.5863,10.6038,10.5863,10.595,47100.0
2011-04-06 14:20:00,12.14,12.15,12.12,12.12,70300.0,10.595,10.6038,10.5776,10.5776,70300.0
2011-04-06 14:30:00,12.12,12.13,12.12,12.12,63700.0,10.5776,10.5863,10.5776,10.5776,63700.0
2011-04-06 14:40:00,12.13,12.13,12.12,12.12,43700.0,10.5863,10.5863,10.5776,10.5776,43700.0
2011-04-06 14:50:00,12.12,12.14,12.12,12.14,79100.0,10.5776,10.595,10.5776,10.595,79100.0
2011-04-06 15:00:00,12.13,12.14,12.13,12.14,86200.0,10.5863,10.595,10.5863,10.595,86200.0
2011-04-06 15:10:00,12.14,12.14,12.13,12.13,141700.0,10.595,10.595,10.5863,10.5863,141700.0
2011-04-06 15:20:00,12.14,12.16,12.13,12.16,129400.0,10.595,10.6125,10.5863,10.6125,129400.0
2011-04-06 15:30:00,12.16,12.16,12.15,12.16,83000.0,10.6125,10.6125,10.6038,10.6125,83000.0
2011-04-06 15:40:00,12.16,12.16,12.14,12.14,245000.0,10.6125,10.6125,10.595,10.595,245000.0
2011-04-06 15:50:00,12.14,12.15,12.13,12.14,671700.0,10.595,10.6038,10.5863,10.595,671700.0
2011-04-07 09:30:00,12.2,12.2,12.02,12.03,631500.0,10.6474,10.6474,10.4903,10.499,631500.0
2011-04-07 09:40:00,12.04,12.06,12.02,12.03,438900.0,10.5078,10.5252,10.4903,10.499,438900.0
2011-04-07 09:50:00,12.03,12.07,12.03,12.04,254100.0,10.499,10.5339,10.499,10.5078,254100.0
2011-04-07 10:00:00,12.04,12.06,12.04,12.04,299400.0,10.5078,10.5252,10.5078,10.5078,299400.0
2011-04-07 10:10:00,12.05,12.05,12.0,12.01,458600.0,10.5165,10.5165,10.4729,10.4816,458600.0
2011-04-07 10:20:00,12.02,12.02,11.99,12.0,303900.0,10.4903,10.4903,10.4641,10.4729,303900.0
2011-04-07 10:30:00,11.99,12.01,11.98,12.0,260000.0,10.4641,10.4816,10.4554,10.4729,260000.0
2011-04-07 10:40:00,12.0,12.02,11.95,11.99,351000.0,10.4729,10.4903,10.4292,10.4641,351000.0
2011-04-07 10:50:00,11.98,12.0,11.97,11.99,116600.0,10.4554,10.4729,10.4467,10.4641,116600.0
2011-04-07 11:00:00,11.99,12.0,11.98,11.98,451300.0,10.4641,10.4729,10.4554,10.4554,451300.0
2011-04-07 11:10:00,11.98,11.98,11.94,11.94,190400.0,10.4554,10.4554,10.4205,10.4205,190400.0
2011-04-07 11:20:00,11.94,11.96,11.94,11.95,157200.0,10.4205,10.4379,10.4205,10.4292,157200.0
2011-04-07 11:30:00,11.95,11.95,11.9,11.93,356700.0,10.4292,10.4292,10.3856,10.4118,356700.0
2011-04-07 11:40:00,11.92,11.94,11.91,11.94,166000.0,10.403,10.4205,10.3943,10.4205,166000.0
2011-04-07 11:50:00,11.94,11.97,11.91,11.97,212200.0,10.4205,10.4467,10.3943,10.4467,212200.0
2011-04-07 12:00:00,11.97,11.99,11.97,11.98,113800.0,10.4467,10.4641,10.4467,10.4554,113800.0
2011-04-07 12:10:00,11.99,12.0,11.98,11.98,123800.0,10.4641,10.4729,10.4554,10.4554,123800.0
2011-04-07 12:20:00,11.99,11.99,11.98,11.99,31200.0,10.4641,10.4641,10.4554,10.4641,31200.0
2011-04-07 12:30:00,11.98,11.99,11.98,11.99,30500.0,10.4554,10.4641,10.4554,10.4641,30500.0
2011-04-07 12:40:00,11.99,11.99,11.98,11.99,74400.0,10.4641,10.4641,10.4554,10.4641,74400.0
2011-04-07 12:50:00,11.99,11.99,11.98,11.99,21700.0,10.4641,10.4641,10.4554,10.4641,21700.0
2011-04-07 13:00:00,11.98,12.0,11.96,12.0,486100.0,10.4554,10.4729,10.4379,10.4729,486100.0
2011-04-07 13:10:00,12.0,12.0,11.98,11.99,160700.0,10.4729,10.4729,10.4554,10.4641,160700.0
2011-04-07 13:20:00,11.98,11.99,11.94,11.96,238300.0,10.4554,10.4641,10.4205,10.4379,238300.0
2011-04-07 13:30:00,11.95,11.96,11.94,11.95,94800.0,10.4292,10.4379,10.4205,10.4292,94800.0
2011-04-07 13:40:00,11.95,11.96,11.94,11.94,229000.0,10.4292,10.4379,10.4205,10.4205,229000.0
2011-04-07 13:50:00,11.95,11.97,11.94,11.97,69900.0,10.4292,10.4467,10.4205,10.4467,69900.0
2011-04-07 14:00:00,11.96,11.97,11.96,11.96,34000.0,10.4379,10.4467,10.4379,10.4379,34000.0
2011-04-07 14:10:00,11.97,11.97,11.94,11.94,107700.0,10.4467,10.4467,10.4205,10.4205,107700.0
2011-04-07 14:20:00,11.94,11.95,11.93,11.93,184600.0,10.4205,10.4292,10.4118,10.4118,184600.0
2011-04-07 14:30:00,11.93,11.93,11.89,11.89,311900.0,10.4118,10.4118,10.3769,10.3769,311900.0
2011-04-07 14:40:00,11.89,11.9,11.86,11.86,349100.0,10.3769,10.3856,10.3507,10.3507,349100.0
2011-04-07 14:50:00,11.86,11.87,11.84,11.85,283300.0,10.3507,10.3594,10.3332,10.3419,283300.0
2011-04-07 15:00:00,11.86,11.88,11.85,11.86,246800.0,10.3507,10.3681,10.3419,10.3507,246800.0
2011-04-07 15:10:00,11.86,11.89,11.85,11.89,206200.0,10.3507,10.3769,10.3419,10.3769,206200.0
2011-04-07 15:20:00,11.89,11.89,11.85,11.86,205500.0,10.3769,10.3769,10.3419,10.3507,205500.0
2011-04-07 15:30:00,11.86,11.86,11.81,11.82,509000.0,10.3507,10.3507,10.307,10.3158,509000.0
2011-04-07 15:40:00,11.82,11.85,11.81,11.85,684800.0,10.3158,10.3419,10.307,10.3419,684800.0
2011-04-07 15:50:00,11.85,11.85,11.8,11.81,1383900.0,10.3419,10.3419,10.2983,10.307,1383900.0
2011-04-08 09:30:00,11.93,11.93,11.82,11.85,331900.0,10.4118,10.4118,10.3158,10.3419,331900.0
2011-04-08 09:40:00,11.85,11.87,11.78,11.79,551700.0,10.3419,10.3594,10.2809,10.2896,551700.0
2011-04-08 09:50:00,11.79,11.8,11.7,11.75,512500.0,10.2896,10.2983,10.211,10.2547,512500.0
2011-04-08 10:00:00,11.76,11.76,11.7,11.71,419700.0,10.2634,10.2634,10.211,10.2198,419700.0
2011-04-08 10:10:00,11.72,11.73,11.7,11.73,355700.0,10.2285,10.2372,10.211,10.2372,355700.0
2011-04-08 10:20:00,11.73,11.74,11.72,11.73,226600.0,10.2372,10.2459,10.2285,10.2372,226600.0
2011-04-08 10:30:00,11.73,11.78,11.72,11.78,342500.0,10.2372,10.2809,10.2285,10.2809,342500.0
2011-04-08 10:40:00,11.78,11.79,11.73,11.74,257800.0,10.2809,10.2896,10.2372,10.2459,257800.0
2011-04-08 10:50:00,11.75,11.75,11.71,11.71,227300.0,10.2547,10.2547,10.2198,10.2198,227300.0
2011-04-08 11:00:00,11.72,11.73,11.69,11.71,551300.0,10.2285,10.2372,10.2023,10.2198,551300.0
2011-04-08 11:10:00,11.71,11.71,11.68,11.7,292700.0,10.2198,10.2198,10.1936,10.211,292700.0
2011-04-08 11:20:00,11.71,11.75,11.7,11.75,133300.0,10.2198,10.2547,10.211,10.2547,133300.0
2011-04-08 11:30:00,11.75,11.78,11.74,11.77,310700.0,10.2547,10.2809,10.2459,10.2721,310700.0
2011-04-08 11:40:00,11.77,11.78,11.76,11.77,506600.0,10.2721,10.2809,10.2634,10.2721,506600.0
2011-04-08 11:50:00,11.77,11.78,11.76,11.78,161800.0,10.2721,10.2809,10.2634,10.2809,161800.0
2011-04-08 12:00:00,11.78,11.78,11.76,11.77,64700.0,10.2809,10.2809,10.2634,10.2721,64700.0
2011-04-08 12:10:00,11.77,11.8,11.76,11.8,196400.0,10.2721,10.2983,10.2634,10.2983,196400.0
2011-04-08 12:20:00,11.79,11.8,11.76,11.77,79900.0,10.2896,10.2983,10.2634,10.2721,79900.0
2011-04-08 12:30:00,11.77,11.78,11.75,11.77,194600.0,10.2721,10.2809,10.2547,10.2721,194600.0
2011-04-08 12:40:00,11.77,11.79,11.75,11.77,391900.0,10.2721,10.2896,10.2547,10.2721,391900.0
2011-04-08 12:50:00,11.77,11.79,11.76,11.79,259200.0,10.2721,10.2896,10.2634,10.2896,259200.0
2011-04-08 13:00:00,11.79,11.79,11.75,11.75,103300.0,10.2896,10.2896,10.2547,10.2547,103300.0
2011-04-08 13:10:00,11.76,11.76,11.75,11.75,60700.0,10.2634,10.2634,10.2547,10.2547,60700.0
2011-04-08 13:20:00,11.75,11.76,11.71,11.72,220800.0,10.2547,10.2634,10.2198,10.2285,220800.0
2011-04-08 13:30:00,11.71,11.73,11.7,11.73,266400.0,10.2198,10.2372,10.211,10.2372,266400.0
2011-04-08 13:40:00,11.72,11.73,11.68,11.68,196000.0,10.2285,10.2372,10.1936,10.1936,196000.0
2011-04-08 13:50:00,11.68,11.7,11.67,11.68,102600.0,10.1936,10.211,10.1849,10.1936,102600.0
2011-04-08 14:00:00,11.68,11.69,11.68,11.68,43200.0,10.1936,10.2023,10.1936,10.1936,43200.0
2011-04-08 14:10:00,11.68,11.69,11.66,11.66,144200.0,10.1936,10.2023,10.1761,10.1761,144200.0
2011-04-08 14:20:00,11.67,11.67,11.65,11.65,518400.0,10.1849,10.1849,10.1674,10.1674,518400.0
2011-04-08 14:30:00,11.65,11.66,11.63,11.64,235400.0,10.1674,10.1761,10.1499,10.1587,235400.0
2011-04-08 14:40:00,11.63,11.65,11.63,11.63,287200.0,10.1499,10.1674,10.1499,10.1499,287200.0
2011-04-08 14:50:00,11.63,11.64,11.6,11.6,269500.0,10.1499,10.1587,10.1238,10.1238,269500.0
2011-04-08 15:00:00,11.61,11.67,11.6,11.67,454400.0,10.1325,10.1849,10.1238,10.1849,454400.0
2011-04-08 15:10:00,11.67,11.67,11.65,11.67,301200.0,10.1849,10.1849,10.1674,10.1849,301200.0
2011-04-08 15:20:00,11.67,11.67,11.63,11.65,546000.0,10.1849,10.1849,10.1499,10.1674,546000.0
2011-04-08 15:30:00,11.65,11.67,11.63,11.65,535700.0,10.1674,10.1849,10.1499,10.1674,535700.0
2011-04-08 15:40:00,11.65,11.67,11.64,11.67,206200.0,10.1674,10.1849,10.1587,10.1849,206200.0
2011-04-08 15:50:00,11.67,11.69,11.66,11.67,615700.0,10.1849,10.2023,10.1761,10.1849,615700.0
2011-04-11 09:30:00,11.75,11.81,11.68,11.78,623300.0,10.2547,10.307,10.1936,10.2809,623300.0
2011-04-11 09:40:00,11.77,11.82,11.75,11.79,261400.0,10.2721,10.3158,10.2547,10.2896,261400.0
2011-04-11 09:50:00,11.79,11.81,11.65,11.65,225200.0,10.2896,10.307,10.1674,10.1674,225200.0
2011-04-11 10:00:00,11.66,11.72,11.65,11.67,413400.0,10.1761,10.2285,10.1674,10.1849,413400.0
2011-04-11 10:10:00,11.66,11.68,11.63,11.65,83600.0,10.1761,10.1936,10.1499,10.1674,83600.0
2011-04-11 10:20:00,11.65,11.69,11.65,11.66,166000.0,10.1674,10.2023,10.1674,10.1761,166000.0
2011-04-11 10:30:00,11.67,11.67,11.64,11.64,185300.0,10.1849,10.1849,10.1587,10.1587,185300.0
2011-04-11 10:40:00,11.65,11.67,11.64,11.64,385600.0,10.1674,10.1849,10.1587,10.1587,385600.0
2011-04-11 10:50:00,11.65,11.67,11.64,11.66,117300.0,10.1674,10.1849,10.1587,10.1761,117300.0
2011-04-11 11:00:00,11.67,11.72,11.66,11.71,202800.0,10.1849,10.2285,10.1761,10.2198,202800.0
2011-04-11 11:10:00,11.71,11.72,11.67,11.68,75000.0,10.2198,10.2285,10.1849,10.1936,75000.0
2011-04-11 11:20:00,11.68,11.69,11.64,11.64,154700.0,10.1936,10.2023,10.1587,10.1587,154700.0
2011-04-11 11:30:00,11.65,11.65,11.62,11.62,128500.0,10.1674,10.1674,10.1412,10.1412,128500.0
2011-04-11 11:40:00,11.63,11.65,11.62,11.65,126000.0,10.1499,10.1674,10.1412,10.1674,126000.0
2011-04-11 11:50:00,11.64,11.66,11.64,11.65,100900.0,10.1587,10.1761,10.1587,10.1674,100900.0
2011-04-11 12:00:00,11.66,11.66,11.65,11.66,34200.0,10.1761,10.1761,10.1674,10.1761,34200.0
2011-04-11 12:10:00,11.65,11.66,11.63,11.63,85400.0,10.1674,10.1761,10.1499,10.1499,85400.0
2011-04-11 12:20:00,11.63,11.67,11.63,11.66,286700.0,10.1499,10.1849,10.1499,10.1761,286700.0
2011-04-11 12:30:00,11.65,11.66,11.63,11.64,47700.0,10.1674,10.1761,10.1499,10.1587,47700.0
2011-04-11 12:40:00,11.63,11.64,11.63,11.63,62600.0,10.1499,10.1587,10.1499,10.1499,62600.0
2011-04-11 12:50:00,11.63,11.64,11.62,11.63,47400.0,10.1499,10.1587,10.1412,10.1499,47400.0
2011-04-11 13:00:00,11.63,11.64,11.61,11.61,130200.0,10.1499,10.1587,10.1325,10.1325,130200.0
2011-04-11 13:10:00,11.62,11.63,11.61,11.63,135300.0,10.1412,10.1499,10.1325,10.1499,135300.0
2011-04-11 13:20:00,11.62,11.71,11.62,11.69,309100.0,10.1412,10.2198,10.1412,10.2023,309100.0
2011-04-11 13:30:00,11.7,11.7,11.66,11.69,152000.0,10.211,10.211,10.1761,10.2023,152000.0
2011-04-11 13:40:00,11.68,11.73,11.68,11.71,175500.0,10.1936,10.2372,10.1936,10.2198,175500.0
2011-04-11 13:50:00,11.72,11.74,11.71,11.73,119500.0,10.2285,10.2459,10.2198,10.2372,119500.0
2011-04-11 14:00:00,11.73,11.75,11.72,11.73,428700.0,10.2372,10.2547,10.2285,10.2372,428700.0
2011-04-11 14:10:00,11.73,11.74,11.73,11.74,37600.0,10.2372,10.2459,10.2372,10.2459,37600.0
2011-04-11 14:20:00,11.73,11.74,11.73,11.73,38100.0,10.2372,10.2459,10.2372,10.2372,38100.0
2011-04-11 14:30:00,11.73,11.77,11.73,11.75,255000.0,10.2372,10.2721,10.2372,10.2547,255000.0
2011-04-11 14:40:00,11.75,11.78,11.74,11.74,522600.0,10.2547,10.2809,10.2459,10.2459,522600.0
2011-04-11 14:50:00,11.74,11.76,11.73,11.76,220900.0,10.2459,10.2634,10.2372,10.2634,220900.0
2011-04-11 15:00:00,11.76,11.78,11.73,11.76,177500.0,10.2634,10.2809,10.2372,10.2634,177500.0
2011-04-11 15:10:00,11.75,11.79,11.74,11.77,221800.0,10.2547,10.2896,10.2459,10.2721,221800.0
2011-04-11 15:20:00,11.78,11.78,11.77,11.78,118100.0,10.2809,10.2809,10.2721,10.2809,118100.0
2011-04-11 15:30:00,11.78,11.81,11.77,11.78,294800.0,10.2809,10.307,10.2721,10.2809,294800.0
2011-04-11 15:40:00,11.78,11.79,11.77,11.79,246400.0,10.2809,10.2896,10.2721,10.2896,246400.0
2011-04-11 15:50:00,11.79,11.79,11.77,11.79,442700.0,10.2896,10.2896,10.2721,10.2896,442700.0
2011-04-12 09:30:00,11.71,11.92,11.71,11.85,539400.0,10.2198,10.403,10.2198,10.3419,539400.0
2011-04-12 09:40:00,11.85,11.91,11.81,11.88,443000.0,10.3419,10.3943,10.307,10.3681,443000.0
2011-04-12 09:50:00,11.88,11.92,11.83,11.86,408400.0,10.3681,10.403,10.3245,10.3507,408400.0
2011-04-12 10:00:00,11.87,11.93,11.83,11.88,346100.0,10.3594,10.4118,10.3245,10.3681,346100.0
2011-04-12 10:10:00,11.88,11.95,11.86,11.95,417200.0,10.3681,10.4292,10.3507,10.4292,417200.0
2011-04-12 10:20:00,11.95,11.98,11.93,11.97,646500.0,10.4292,10.4554,10.4118,10.4467,646500.0
2011-04-12 10:30:00,11.97,11.98,11.95,11.96,174500.0,10.4467,10.4554,10.4292,10.4379,174500.0
2011-04-12 10:40:00,11.96,11.96,11.91,11.92,185000.0,10.4379,10.4379,10.3943,10.403,185000.0
2011-04-12 10:50:00,11.92,11.92,11.88,11.91,220800.0,10.403,10.403,10.3681,10.3943,220800.0
2011-04-12 11:00:00,11.91,11.93,11.9,11.9,181900.0,10.3943,10.4118,10.3856,10.3856,181900.0
2011-04-12 11:10:00,11.89,11.9,11.87,11.9,120500.0,10.3769,10.3856,10.3594,10.3856,120500.0
2011-04-12 11:20:00,11.9,11.92,11.89,11.91,80700.0,10.3856,10.403,10.3769,10.3943,80700.0
2011-04-12 11:30:00,11.92,11.92,11.9,11.9,112400.0,10.403,10.403,10.3856,10.3856,112400.0
2011-04-12 11:40:00,11.91,11.91,11.87,11.88,85300.0,10.3943,10.3943,10.3594,10.3681,85300.0
2011-04-12 11:50:00,11.87,11.89,11.85,11.86,195400.0,10.3594,10.3769,10.3419,10.3507,195400.0
2011-04-12 12:00:00,11.86,11.88,11.85,11.88,123900.0,10.3507,10.3681,10.3419,10.3681,123900.0
2011-04-12 12:10:00,11.88,11.88,11.84,11.86,171800.0,10.3681,10.3681,10.3332,10.3507,171800.0
2011-04-12 12:20:00,11.86,11.87,11.84,11.85,126000.0,10.3507,10.3594,10.3332,10.3419,126000.0
2011-04-12 12:30:00,11.85,11.86,11.8,11.8,168200.0,10.3419,10.3507,10.2983,10.2983,168200.0
2011-04-12 12:40:00,11.8,11.82,11.8,11.82,116500.0,10.2983,10.3158,10.2983,10.3158,116500.0
2011-04-12 12:50:00,11.81,11.83,11.81,11.82,95800.0,10.307,10.3245,10.307,10.3158,95800.0
2011-04-12 13:00:00,11.82,11.84,11.82,11.82,154200.0,10.3158,10.3332,10.3158,10.3158,154200.0
2011-04-12 13:10:00,11.83,11.84,11.81,11.81,100600.0,10.3245,10.3332,10.307,10.307,100600.0
2011-04-12 13:20:00,11.81,11.84,11.81,11.83,80500.0,10.307,10.3332,10.307,10.3245,80500.0
2011-04-12 13:30:00,11.83,11.85,11.82,11.83,241400.0,10.3245,10.3419,10.3158,10.3245,241400.0
2011-04-12 13:40:00,11.82,11.85,11.82,11.85,87800.0,10.3158,10.3419,10.3158,10.3419,87800.0
2011-04-12 13:50:00,11.85,11.88,11.84,11.85,202500.0,10.3419,10.3681,10.3332,10.3419,202500.0
2011-04-12 14:00:00,11.85,11.9,11.83,11.9,296000.0,10.3419,10.3856,10.3245,10.3856,296000.0
2011-04-12 14:10:00,11.9,11.9,11.87,11.88,132200.0,10.3856,10.3856,10.3594,10.3681,132200.0
2011-04-12 14:20:00,11.88,11.89,11.87,11.89,107100.0,10.3681,10.3769,10.3594,10.3769,107100.0
2011-04-12 14:30:00,11.89,11.89,11.88,11.89,50700.0,10.3769,10.3769,10.3681,10.3769,50700.0
2011-04-12 14:40:00,11.89,11.89,11.86,11.87,145700.0,10.3769,10.3769,10.3507,10.3594,145700.0
2011-04-12 14:50:00,11.87,11.88,11.85,11.85,127600.0,10.3594,10.3681,10.3419,10.3419,127600.0
2011-04-12 15:00:00,11.85,11.87,11.85,11.87,184800.0,10.3419,10.3594,10.3419,10.3594,184800.0
2011-04-12 15:10:00,11.87,11.9,11.85,11.88,410100.0,10.3594,10.3856,10.3419,10.3681,410100.0
2011-04-12 15:20:00,11.89,11.89,11.85,11.86,186600.0,10.3769,10.3769,10.3419,10.3507,186600.0
2011-04-12 15:30:00,11.86,11.87,11.84,11.84,278800.0,10.3507,10.3594,10.3332,10.3332,278800.0
2011-04-12 15:40:00,11.84,11.85,11.81,11.81,371000.0,10.3332,10.3419,10.307,10.307,371000.0
2011-04-12 15:50:00,11.82,11.84,11.81,11.83,652600.0,10.3158,10.3332,10.307,10.3245,652600.0
2011-04-13 09:30:00,11.89,11.89,11.75,11.83,327200.0,10.3769,10.3769,10.2547,10.3245,327200.0
2011-04-13 09:40:00,11.83,11.88,11.79,11.88,184600.0,10.3245,10.3681,10.2896,10.3681,184600.0
2011-04-13 09:50:00,11.88,11.9,11.85,11.86,400400.0,10.3681,10.3856,10.3419,10.3507,400400.0
2011-04-13 10:00:00,11.86,11.87,11.81,11.84,274000.0,10.3507,10.3594,10.307,10.3332,274000.0
2011-04-13 10:10:00,11.85,11.85,11.81,11.83,108900.0,10.3419,10.3419,10.307,10.3245,108900.0
2011-04-13 10:20:00,11.84,11.89,11.83,11.89,182900.0,10.3332,10.3769,10.3245,10.3769,182900.0
2011-04-13 10:30:00,11.89,11.89,11.78,11.81,332100.0,10.3769,10.3769,10.2809,10.307,332100.0
2011-04-13 10:40:00,11.81,11.84,11.8,11.84,59500.0,10.307,10.3332,10.2983,10.3332,59500.0
2011-04-13 10:50:00,11.84,11.84,11.79,11.8,124000.0,10.3332,10.3332,10.2896,10.2983,124000.0
2011-04-13 11:00:00,11.79,11.84,11.79,11.84,88100.0,10.2896,10.3332,10.2896,10.3332,88100.0
2011-04-13 11:10:00,11.83,11.84,11.81,11.82,78600.0,10.3245,10.3332,10.307,10.3158,78600.0
2011-04-13 11:20:00,11.82,11.83,11.81,11.82,26700.0,10.3158,10.3245,10.307,10.3158,26700.0
2011-04-13 11:30:00,11.82,11.83,11.75,11.76,316100.0,10.3158,10.3245,10.2547,10.2634,316100.0
2011-04-13 11:40:00,11.76,11.77,11.75,11.76,89400.0,10.2634,10.2721,10.2547,10.2634,89400.0
2011-04-13 11:50:00,11.76,11.77,11.75,11.75,64400.0,10.2634,10.2721,10.2547,10.2547,64400.0
2011-04-13 12:00:00,11.75,11.76,11.72,11.72,202500.0,10.2547,10.2634,10.2285,10.2285,202500.0
2011-04-13 12:10:00,11.72,11.74,11.71,11.74,94500.0,10.2285,10.2459,10.2198,10.2459,94500.0
2011-04-13 12:20:00,11.74,11.74,11.71,11.71,56900.0,10.2459,10.2459,10.2198,10.2198,56900.0
2011-04-13 12:30:00,11.71,11.73,11.7,11.73,250700.0,10.2198,10.2372,10.211,10.2372,250700.0
2011-04-13 12:40:00,11.73,11.74,11.7,11.71,142900.0,10.2372,10.2459,10.211,10.2198,142900.0
2011-04-13 12:50:00,11.71,11.71,11.69,11.7,63600.0,10.2198,10.2198,10.2023,10.211,63600.0
2011-04-13 13:00:00,11.69,11.72,11.69,11.71,123900.0,10.2023,10.2285,10.2023,10.2198,123900.0
2011-04-13 13:10:00,11.71,11.73,11.71,11.72,79600.0,10.2198,10.2372,10.2198,10.2285,79600.0
2011-04-13 13:20:00,11.73,11.73,11.72,11.72,118900.0,10.2372,10.2372,10.2285,10.2285,118900.0
2011-04-13 13:30:00,11.72,11.73,11.71,11.73,120600.0,10.2285,10.2372,10.2198,10.2372,120600.0
2011-04-13 13:40:00,11.73,11.73,11.7,11.71,69500.0,10.2372,10.2372,10.211,10.2198,69500.0
2011-04-13 13:50:00,11.7,11.72,11.7,11.72,48600.0,10.211,10.2285,10.211,10.2285,48600.0
2011-04-13 14:00:00,11.72,11.74,11.71,11.72,99100.0,10.2285,10.2459,10.2198,10.2285,99100.0
2011-04-13 14:10:00,11.72,11.72,11.69,11.7,103900.0,10.2285,10.2285,10.2023,10.211,103900.0
2011-04-13 14:20:00,11.71,11.73,11.71,11.71,73200.0,10.2198,10.2372,10.2198,10.2198,73200.0
2011-04-13 14:30:00,11.71,11.74,11.7,11.73,127900.0,10.2198,10.2459,10.211,10.2372,127900.0
2011-04-13 14:40:00,11.72,11.75,11.71,11.74,115200.0,10.2285,10.2547,10.2198,10.2459,115200.0
2011-04-13 14:50:00,11.74,11.75,11.73,11.74,94900.0,10.2459,10.2547,10.2372,10.2459,94900.0
2011-04-13 15:00:00,11.75,11.77,11.74,11.76,181800.0,10.2547,10.2721,10.2459,10.2634,181800.0
2011-04-13 15:10:00,11.76,11.78,11.75,11.78,103800.0,10.2634,10.2809,10.2547,10.2809,103800.0
2011-04-13 15:20:00,11.78,11.78,11.75,11.77,89300.0,10.2809,10.2809,10.2547,10.2721,89300.0
2011-04-13 15:30:00,11.77,11.77,11.76,11.77,146000.0,10.2721,10.2721,10.2634,10.2721,146000.0
2011-04-13 15:40:00,11.77,11.79,11.76,11.79,131300.0,10.2721,10.2896,10.2634,10.2896,131300.0
2011-04-13 15:50:00,11.79,11.79,11.75,11.75,422100.0,10.2896,10.2896,10.2547,10.2547,422100.0
2011-04-14 09:30:00,11.73,11.76,11.69,11.7,202600.0,10.2372,10.2634,10.2023,10.211,202600.0
2011-04-14 09:40:00,11.7,11.73,11.6,11.61,173600.0,10.211,10.2372,10.1238,10.1325,173600.0
2011-04-14 09:50:00,11.61,11.64,11.58,11.64,246900.0,10.1325,10.1587,10.1063,10.1587,246900.0
2011-04-14 10:00:00,11.64,11.67,11.61,11.63,280000.0,10.1587,10.1849,10.1325,10.1499,280000.0
2011-04-14 10:10:00,11.63,11.66,11.62,11.66,275900.0,10.1499,10.1761,10.1412,10.1761,275900.0
2011-04-14 10:20:00,11.66,11.67,11.64,11.65,203400.0,10.1761,10.1849,10.1587,10.1674,203400.0
2011-04-14 10:30:00,11.66,11.66,11.65,11.65,66700.0,10.1761,10.1761,10.1674,10.1674,66700.0
2011-04-14 10:40:00,11.65,11.66,11.64,11.66,179100.0,10.1674,10.1761,10.1587,10.1761,179100.0
2011-04-14 10:50:00,11.65,11.66,11.62,11.64,126200.0,10.1674,10.1761,10.1412,10.1587,126200.0
2011-04-14 11:00:00,11.64,11.67,11.62,11.66,284100.0,10.1587,10.1849,10.1412,10.1761,284100.0
2011-04-14 11:10:00,11.66,11.66,11.64,11.65,144100.0,10.1761,10.1761,10.1587,10.1674,144100.0
2011-04-14 11:20:00,11.64,11.66,11.64,11.64,171900.0,10.1587,10.1761,10.1587,10.1587,171900.0
2011-04-14 11:30:00,11.65,11.65,11.62,11.63,397000.0,10.1674,10.1674,10.1412,10.1499,397000.0
2011-04-14 11:40:00,11.63,11.64,11.58,11.58,358500.0,10.1499,10.1587,10.1063,10.1063,358500.0
2011-04-14 11:50:00,11.58,11.59,11.58,11.59,60200.0,10.1063,10.115,10.1063,10.115,60200.0
2011-04-14 12:00:00,11.59,11.61,11.59,11.61,210900.0,10.115,10.1325,10.115,10.1325,210900.0
2011-04-14 12:10:00,11.61,11.62,11.6,11.62,114700.0,10.1325,10.1412,10.1238,10.1412,114700.0
2011-04-14 12:20:00,11.61,11.62,11.61,11.62,50800.0,10.1325,10.1412,10.1325,10.1412,50800.0
2011-04-14 12:30:00,11.62,11.62,11.61,11.61,48900.0,10.1412,10.1412,10.1325,10.1325,48900.0
2011-04-14 12:40:00,11.61,11.62,11.61,11.61,59200.0,10.1325,10.1412,10.1325,10.1325,59200.0
2011-04-14 12:50:00,11.62,11.62,11.59,11.6,298500.0,10.1412,10.1412,10.115,10.1238,298500.0
2011-04-14 13:00:00,11.6,11.62,11.59,11.61,148500.0,10.1238,10.1412,10.115,10.1325,148500.0
2011-04-14 13:10:00,11.62,11.63,11.61,11.61,128600.0,10.1412,10.1499,10.1325,10.1325,128600.0
2011-04-14 13:20:00,11.61,11.62,11.6,11.6,106500.0,10.1325,10.1412,10.1238,10.1238,106500.0
2011-04-14 13:30:00,11.6,11.64,11.6,11.64,138400.0,10.1238,10.1587,10.1238,10.1587,138400.0
2011-04-14 13:40:00,11.63,11.64,11.62,11.63,76100.0,10.1499,10.1587,10.1412,10.1499,76100.0
2011-04-14 13:50:00,11.63,11.63,11.62,11.63,58600.0,10.1499,10.1499,10.1412,10.1499,58600.0
2011-04-14 14:00:00,11.63,11.65,11.62,11.64,212900.0,10.1499,10.1674,10.1412,10.1587,212900.0
2011-04-14 14:10:00,11.64,11.65,11.63,11.64,42500.0,10.1587,10.1674,10.1499,10.1587,42500.0
2011-04-14 14:20:00,11.63,11.64,11.63,11.64,110200.0,10.1499,10.1587,10.1499,10.1587,110200.0
2011-04-14 14:30:00,11.64,11.64,11.61,11.61,140200.0,10.1587,10.1587,10.1325,10.1325,140200.0
2011-04-14 14:40:00,11.61,11.63,11.61,11.63,149800.0,10.1325,10.1499,10.1325,10.1499,149800.0
2011-04-14 14:50:00,11.63,11.63,11.6,11.61,180800.0,10.1499,10.1499,10.1238,10.1325,180800.0
2011-04-14 15:00:00,11.61,11.62,11.6,11.61,364600.0,10.1325,10.1412,10.1238,10.1325,364600.0
2011-04-14 15:10:00,11.61,11.61,11.6,11.61,69700.0,10.1325,10.1325,10.1238,10.1325,69700.0
2011-04-14 15:20:00,11.6,11.61,11.59,11.6,333000.0,10.1238,10.1325,10.115,10.1238,333000.0
2011-04-14 15:30:00,11.6,11.6,11.58,11.6,754500.0,10.1238,10.1238,10.1063,10.1238,754500.0
2011-04-14 15:40:00,11.6,11.6,11.57,11.59,650100.0,10.1238,10.1238,10.0976,10.115,650100.0
2011-04-14 15:50:00,11.6,11.6,11.57,11.6,1000900.0,10.1238,10.1238,10.0976,10.1238,1000900.0
2011-04-15 09:30:00,11.67,11.7,11.61,11.63,724200.0,10.1849,10.211,10.1325,10.1499,724200.0
2011-04-15 09:40:00,11.64,11.65,11.59,11.61,269500.0,10.1587,10.1674,10.115,10.1325,269500.0
2011-04-15 09:50:00,11.6,11.63,11.56,11.61,455400.0,10.1238,10.1499,10.0889,10.1325,455400.0
2011-04-15 10:00:00,11.61,11.67,11.61,11.66,259300.0,10.1325,10.1849,10.1325,10.1761,259300.0
2011-04-15 10:10:00,11.65,11.66,11.65,11.65,98500.0,10.1674,10.1761,10.1674,10.1674,98500.0
2011-04-15 10:20:00,11.66,11.66,11.63,11.63,265100.0,10.1761,10.1761,10.1499,10.1499,265100.0
2011-04-15 10:30:00,11.63,11.64,11.58,11.58,288700.0,10.1499,10.1587,10.1063,10.1063,288700.0
2011-04-15 10:40:00,11.58,11.61,11.58,11.61,148800.0,10.1063,10.1325,10.1063,10.1325,148800.0
2011-04-15 10:50:00,11.6,11.61,11.58,11.59,124200.0,10.1238,10.1325,10.1063,10.115,124200.0
2011-04-15 11:00:00,11.6,11.6,11.57,11.57,132500.0,10.1238,10.1238,10.0976,10.0976,132500.0
2011-04-15 11:10:00,11.57,11.58,11.56,11.56,247000.0,10.0976,10.1063,10.0889,10.0889,247000.0
2011-04-15 11:20:00,11.56,11.61,11.56,11.6,194600.0,10.0889,10.1325,10.0889,10.1238,194600.0
2011-04-15 11:30:00,11.61,11.61,11.6,11.61,44900.0,10.1325,10.1325,10.1238,10.1325,44900.0
2011-04-15 11:40:00,11.61,11.62,11.6,11.61,300000.0,10.1325,10.1412,10.1238,10.1325,300000.0
2011-04-15 11:50:00,11.61,11.61,11.6,11.6,66300.0,10.1325,10.1325,10.1238,10.1238,66300.0
2011-04-15 12:00:00,11.6,11.61,11.6,11.6,41700.0,10.1238,10.1325,10.1238,10.1238,41700.0
2011-04-15 12:10:00,11.61,11.62,11.6,11.62,75100.0,10.1325,10.1412,10.1238,10.1412,75100.0
2011-04-15 12:20:00,11.61,11.63,11.61,11.63,51400.0,10.1325,10.1499,10.1325,10.1499,51400.0
2011-04-15 12:30:00,11.63,11.63,11.62,11.63,36800.0,10.1499,10.1499,10.1412,10.1499,36800.0
2011-04-15 12:40:00,11.63,11.63,11.61,11.62,89000.0,10.1499,10.1499,10.1325,10.1412,89000.0
2011-04-15 12:50:00,11.61,11.62,11.61,11.62,25300.0,10.1325,10.1412,10.1325,10.1412,25300.0
2011-04-15 13:00:00,11.62,11.62,11.61,11.62,15200.0,10.1412,10.1412,10.1325,10.1412,15200.0
2011-04-15 13:10:00,11.62,11.64,11.61,11.64,157500.0,10.1412,10.1587,10.1325,10.1587,157500.0
2011-04-15 13:20:00,11.63,11.65,11.63,11.65,119400.0,10.1499,10.1674,10.1499,10.1674,119400.0
2011-04-15 13:30:00,11.65,11.66,11.64,11.66,95000.0,10.1674,10.1761,10.1587,10.1761,95000.0
2011-04-15 13:40:00,11.66,11.66,11.65,11.65,64600.0,10.1761,10.1761,10.1674,10.1674,64600.0
2011-04-15 13:50:00,11.66,11.66,11.65,11.65,26600.0,10.1761,10.1761,10.1674,10.1674,26600.0
2011-04-15 14:00:00,11.66,11.67,11.65,11.67,92100.0,10.1761,10.1849,10.1674,10.1849,92100.0
2011-04-15 14:10:00,11.66,11.67,11.66,11.67,39300.0,10.1761,10.1849,10.1761,10.1849,39300.0
2011-04-15 14:20:00,11.66,11.68,11.65,11.65,134200.0,10.1761,10.1936,10.1674,10.1674,134200.0
2011-04-15 14:30:00,11.65,11.66,11.65,11.65,42800.0,10.1674,10.1761,10.1674,10.1674,42800.0
2011-04-15 14:40:00,11.65,11.66,11.65,11.66,41200.0,10.1674,10.1761,10.1674,10.1761,41200.0
2011-04-15 14:50:00,11.66,11.69,11.65,11.69,108000.0,10.1761,10.2023,10.1674,10.2023,108000.0
2011-04-15 15:00:00,11.69,11.69,11.67,11.67,209200.0,10.2023,10.2023,10.1849,10.1849,209200.0
2011-04-15 15:10:00,11.68,11.68,11.66,11.68,158400.0,10.1936,10.1936,10.1761,10.1936,158400.0
2011-04-15 15:20:00,11.68,11.68,11.67,11.68,41800.0,10.1936,10.1936,10.1849,10.1936,41800.0
2011-04-15 15:30:00,11.68,11.69,11.65,11.66,705600.0,10.1936,10.2023,10.1674,10.1761,705600.0
2011-04-15 15:40:00,11.66,11.67,11.63,11.64,262000.0,10.1761,10.1849,10.1499,10.1587,262000.0
2011-04-15 15:50:00,11.63,11.64,11.63,11.64,453300.0,10.1499,10.1587,10.1499,10.1587,453300.0
2011-04-18 09:30:00,11.51,11.66,11.51,11.63,336200.0,10.0452,10.1761,10.0452,10.1499,336200.0
2011-04-18 09:40:00,11.63,11.66,11.55,11.58,142000.0,10.1499,10.1761,10.0801,10.1063,142000.0
2011-04-18 09:50:00,11.58,11.59,11.54,11.58,102100.0,10.1063,10.115,10.0714,10.1063,102100.0
2011-04-18 10:00:00,11.58,11.59,11.52,11.53,171700.0,10.1063,10.115,10.0539,10.0627,171700.0
2011-04-18 10:10:00,11.53,11.56,11.51,11.55,113900.0,10.0627,10.0889,10.0452,10.0801,113900.0
2011-04-18 10:20:00,11.55,11.58,11.53,11.54,118100.0,10.0801,10.1063,10.0627,10.0714,118100.0
2011-04-18 10:30:00,11.54,11.56,11.51,11.51,362400.0,10.0714,10.0889,10.0452,10.0452,362400.0
2011-04-18 10:40:00,11.51,11.52,11.51,11.51,122200.0,10.0452,10.0539,10.0452,10.0452,122200.0
2011-04-18 10:50:00,11.51,11.52,11.5,11.52,97500.0,10.0452,10.0539,10.0365,10.0539,97500.0
2011-04-18 11:00:00,11.52,11.52,11.5,11.51,93300.0,10.0539,10.0539,10.0365,10.0452,93300.0
2011-04-18 11:10:00,11.51,11.51,11.5,11.51,150600.0,10.0452,10.0452,10.0365,10.0452,150600.0
2011-04-18 11:20:00,11.51,11.53,11.5,11.52,119300.0,10.0452,10.0627,10.0365,10.0539,119300.0
2011-04-18 11:30:00,11.51,11.52,11.5,11.51,77300.0,10.0452,10.0539,10.0365,10.0452,77300.0
2011-04-18 11:40:00,11.51,11.52,11.51,11.52,25600.0,10.0452,10.0539,10.0452,10.0539,25600.0
2011-04-18 11:50:00,11.51,11.54,11.51,11.54,107000.0,10.0452,10.0714,10.0452,10.0714,107000.0
2011-04-18 12:00:00,11.54,11.54,11.53,11.54,81000.0,10.0714,10.0714,10.0627,10.0714,81000.0
2011-04-18 12:10:00,11.53,11.54,11.53,11.54,60600.0,10.0627,10.0714,10.0627,10.0714,60600.0
2011-04-18 12:20:00,11.53,11.54,11.53,11.54,112500.0,10.0627,10.0714,10.0627,10.0714,112500.0
2011-04-18 12:30:00,11.54,11.54,11.53,11.54,23200.0,10.0714,10.0714,10.0627,10.0714,23200.0
2011-04-18 12:40:00,11.53,11.54,11.52,11.52,89900.0,10.0627,10.0714,10.0539,10.0539,89900.0
2011-04-18 12:50:00,11.52,11.54,11.51,11.54,364600.0,10.0539,10.0714,10.0452,10.0714,364600.0
2011-04-18 13:00:00,11.54,11.54,11.52,11.52,90500.0,10.0714,10.0714,10.0539,10.0539,90500.0
2011-04-18 13:10:00,11.53,11.53,11.52,11.53,44400.0,10.0627,10.0627,10.0539,10.0627,44400.0
2011-04-18 13:20:00,11.53,11.53,11.52,11.52,59300.0,10.0627,10.0627,10.0539,10.0539,59300.0
2011-04-18 13:30:00,11.52,11.53,11.52,11.53,54600.0,10.0539,10.0627,10.0539,10.0627,54600.0
2011-04-18 13:40:00,11.53,11.56,11.53,11.56,135500.0,10.0627,10.0889,10.0627,10.0889,135500.0
2011-04-18 13:50:00,11.56,11.58,11.55,11.58,72000.0,10.0889,10.1063,10.0801,10.1063,72000.0
2011-04-18 14:00:00,11.57,11.58,11.56,11.57,66600.0,10.0976,10.1063,10.0889,10.0976,66600.0
2011-04-18 14:10:00,11.56,11.57,11.56,11.56,28000.0,10.0889,10.0976,10.0889,10.0889,28000.0
2011-04-18 14:20:00,11.56,11.57,11.55,11.56,75200.0,10.0889,10.0976,10.0801,10.0889,75200.0
2011-04-18 14:30:00,11.56,11.57,11.56,11.57,31800.0,10.0889,10.0976,10.0889,10.0976,31800.0
2011-04-18 14:40:00,11.57,11.58,11.56,11.57,89400.0,10.0976,10.1063,10.0889,10.0976,89400.0
2011-04-18 14:50:00,11.56,11.57,11.56,11.56,89500.0,10.0889,10.0976,10.0889,10.0889,89500.0
2011-04-18 15:00:00,11.56,11.57,11.54,11.55,98800.0,10.0889,10.0976,10.0714,10.0801,98800.0
2011-04-18 15:10:00,11.55,11.57,11.53,11.56,218200.0,10.0801,10.0976,10.0627,10.0889,218200.0
2011-04-18 15:20:00,11.57,11.57,11.56,11.56,91600.0,10.0976,10.0976,10.0889,10.0889,91600.0
2011-04-18 15:30:00,11.57,11.57,11.54,11.54,174900.0,10.0976,10.0976,10.0714,10.0714,174900.0
2011-04-18 15:40:00,11.54,11.57,11.54,11.57,230100.0,10.0714,10.0976,10.0714,10.0976,230100.0
2011-04-18 15:50:00,11.57,11.57,11.56,11.57,195800.0,10.0976,10.0976,10.0889,10.0976,195800.0
2011-04-19 09:30:00,11.6,11.64,11.58,11.62,336100.0,10.1238,10.1587,10.1063,10.1412,336100.0
2011-04-19 09:40:00,11.62,11.65,11.6,11.63,171800.0,10.1412,10.1674,10.1238,10.1499,171800.0
2011-04-19 09:50:00,11.62,11.62,11.53,11.55,159800.0,10.1412,10.1412,10.0627,10.0801,159800.0
2011-04-19 10:00:00,11.55,11.57,11.54,11.55,395200.0,10.0801,10.0976,10.0714,10.0801,395200.0
2011-04-19 10:10:00,11.55,11.56,11.51,11.55,290600.0,10.0801,10.0889,10.0452,10.0801,290600.0
2011-04-19 10:20:00,11.55,11.56,11.54,11.54,156900.0,10.0801,10.0889,10.0714,10.0714,156900.0
2011-04-19 10:30:00,11.54,11.56,11.52,11.52,300500.0,10.0714,10.0889,10.0539,10.0539,300500.0
2011-04-19 10:40:00,11.52,11.53,11.5,11.5,147400.0,10.0539,10.0627,10.0365,10.0365,147400.0
2011-04-19 10:50:00,11.51,11.51,11.5,11.51,109400.0,10.0452,10.0452,10.0365,10.0452,109400.0
2011-04-19 11:00:00,11.51,11.52,11.5,11.5,232800.0,10.0452,10.0539,10.0365,10.0365,232800.0
2011-04-19 11:10:00,11.51,11.51,11.5,11.5,103000.0,10.0452,10.0452,10.0365,10.0365,103000.0
2011-04-19 11:20:00,11.51,11.51,11.5,11.51,196900.0,10.0452,10.0452,10.0365,10.0452,196900.0
2011-04-19 11:30:00,11.51,11.51,11.5,11.51,220800.0,10.0452,10.0452,10.0365,10.0452,220800.0
2011-04-19 11:40:00,11.51,11.51,11.5,11.5,64700.0,10.0452,10.0452,10.0365,10.0365,64700.0
2011-04-19 11:50:00,11.51,11.52,11.5,11.52,155500.0,10.0452,10.0539,10.0365,10.0539,155500.0
2011-04-19 12:00:00,11.52,11.52,11.5,11.51,52500.0,10.0539,10.0539,10.0365,10.0452,52500.0
2011-04-19 12:10:00,11.51,11.54,11.5,11.54,153200.0,10.0452,10.0714,10.0365,10.0714,153200.0
2011-04-19 12:20:00,11.53,11.54,11.52,11.53,46600.0,10.0627,10.0714,10.0539,10.0627,46600.0
2011-04-19 12:30:00,11.53,11.53,11.52,11.52,66000.0,10.0627,10.0627,10.0539,10.0539,66000.0
2011-04-19 12:40:00,11.53,11.55,11.52,11.54,79700.0,10.0627,10.0801,10.0539,10.0714,79700.0
2011-04-19 12:50:00,11.54,11.55,11.53,11.54,46800.0,10.0714,10.0801,10.0627,10.0714,46800.0
2011-04-19 13:00:00,11.53,11.56,11.53,11.55,121500.0,10.0627,10.0889,10.0627,10.0801,121500.0
2011-04-19 13:10:00,11.55,11.56,11.54,11.55,79300.0,10.0801,10.0889,10.0714,10.0801,79300.0
2011-04-19 13:20:00,11.54,11.57,11.54,11.57,116500.0,10.0714,10.0976,10.0714,10.0976,116500.0
2011-04-19 13:30:00,11.56,11.57,11.56,11.57,155200.0,10.0889,10.0976,10.0889,10.0976,155200.0
2011-04-19 13:40:00,11.57,11.57,11.56,11.57,54200.0,10.0976,10.0976,10.0889,10.0976,54200.0
2011-04-19 13:50:00,11.57,11.59,11.56,11.59,283600.0,10.0976,10.115,10.0889,10.115,283600.0
2011-04-19 14:00:00,11.59,11.59,11.58,11.59,60600.0,10.115,10.115,10.1063,10.115,60600.0
2011-04-19 14:10:00,11.58,11.61,11.58,11.61,206500.0,10.1063,10.1325,10.1063,10.1325,206500.0
2011-04-19 14:20:00,11.61,11.61,11.6,11.61,83900.0,10.1325,10.1325,10.1238,10.1325,83900.0
2011-04-19 14:30:00,11.61,11.61,11.6,11.61,63700.0,10.1325,10.1325,10.1238,10.1325,63700.0
2011-04-19 14:40:00,11.61,11.63,11.6,11.63,181600.0,10.1325,10.1499,10.1238,10.1499,181600.0
2011-04-19 14:50:00,11.63,11.63,11.59,11.6,252800.0,10.1499,10.1499,10.115,10.1238,252800.0
2011-04-19 15:00:00,11.6,11.61,11.56,11.56,289100.0,10.1238,10.1325,10.0889,10.0889,289100.0
2011-04-19 15:10:00,11.56,11.57,11.55,11.55,140900.0,10.0889,10.0976,10.0801,10.0801,140900.0
2011-04-19 15:20:00,11.55,11.56,11.54,11.54,103500.0,10.0801,10.0889,10.0714,10.0714,103500.0
2011-04-19 15:30:00,11.55,11.57,11.54,11.55,255900.0,10.0801,10.0976,10.0714,10.0801,255900.0
2011-04-19 15:40:00,11.55,11.59,11.55,11.58,367900.0,10.0801,10.115,10.0801,10.1063,367900.0
2011-04-19 15:50:00,11.58,11.59,11.57,11.57,707900.0,10.1063,10.115,10.0976,10.0976,707900.0
2011-04-20 09:30:00,11.69,11.7,11.56,11.64,265300.0,10.2023,10.211,10.0889,10.1587,265300.0
2011-04-20 09:40:00,11.65,11.66,11.63,11.64,123900.0,10.1674,10.1761,10.1499,10.1587,123900.0
2011-04-20 09:50:00,11.63,11.68,11.62,11.68,119900.0,10.1499,10.1936,10.1412,10.1936,119900.0
2011-04-20 10:00:00,11.68,11.73,11.68,11.72,373200.0,10.1936,10.2372,10.1936,10.2285,373200.0
2011-04-20 10:10:00,11.72,11.8,11.72,11.78,424400.0,10.2285,10.2983,10.2285,10.2809,424400.0
2011-04-20 10:20:00,11.78,11.78,11.75,11.76,234400.0,10.2809,10.2809,10.2547,10.2634,234400.0
2011-04-20 10:30:00,11.76,11.77,11.69,11.72,201100.0,10.2634,10.2721,10.2023,10.2285,201100.0
2011-04-20 10:40:00,11.71,11.73,11.71,11.73,114600.0,10.2198,10.2372,10.2198,10.2372,114600.0
2011-04-20 10:50:00,11.74,11.77,11.71,11.77,133100.0,10.2459,10.2721,10.2198,10.2721,133100.0
2011-04-20 11:00:00,11.77,11.77,11.73,11.74,94000.0,10.2721,10.2721,10.2372,10.2459,94000.0
2011-04-20 11:10:00,11.74,11.77,11.73,11.77,177400.0,10.2459,10.2721,10.2372,10.2721,177400.0
2011-04-20 11:20:00,11.77,11.78,11.76,11.77,91100.0,10.2721,10.2809,10.2634,10.2721,91100.0
2011-04-20 11:30:00,11.77,11.77,11.74,11.75,148600.0,10.2721,10.2721,10.2459,10.2547,148600.0
2011-04-20 11:40:00,11.75,11.75,11.73,11.74,165900.0,10.2547,10.2547,10.2372,10.2459,165900.0
2011-04-20 11:50:00,11.73,11.78,11.73,11.74,432800.0,10.2372,10.2809,10.2372,10.2459,432800.0
2011-04-20 12:00:00,11.73,11.74,11.72,11.73,93600.0,10.2372,10.2459,10.2285,10.2372,93600.0
2011-04-20 12:10:00,11.73,11.73,11.69,11.7,230900.0,10.2372,10.2372,10.2023,10.211,230900.0
2011-04-20 12:20:00,11.69,11.72,11.69,11.72,84700.0,10.2023,10.2285,10.2023,10.2285,84700.0
2011-04-20 12:30:00,11.71,11.72,11.69,11.7,89500.0,10.2198,10.2285,10.2023,10.211,89500.0
2011-04-20 12:40:00,11.69,11.71,11.66,11.67,69700.0,10.2023,10.2198,10.1761,10.1849,69700.0
2011-04-20 12:50:00,11.66,11.68,11.66,11.67,40500.0,10.1761,10.1936,10.1761,10.1849,40500.0
2011-04-20 13:00:00,11.67,11.68,11.65,11.67,79700.0,10.1849,10.1936,10.1674,10.1849,79700.0
2011-04-20 13:10:00,11.67,11.68,11.65,11.65,107000.0,10.1849,10.1936,10.1674,10.1674,107000.0
2011-04-20 13:20:00,11.65,11.67,11.64,11.67,55800.0,10.1674,10.1849,10.1587,10.1849,55800.0
2011-04-20 13:30:00,11.66,11.67,11.65,11.66,118300.0,10.1761,10.1849,10.1674,10.1761,118300.0
2011-04-20 13:40:00,11.66,11.66,11.65,11.66,44800.0,10.1761,10.1761,10.1674,10.1761,44800.0
2011-04-20 13:50:00,11.65,11.66,11.65,11.66,35100.0,10.1674,10.1761,10.1674,10.1761,35100.0
2011-04-20 14:00:00,11.66,11.66,11.65,11.65,52900.0,10.1761,10.1761,10.1674,10.1674,52900.0
2011-04-20 14:10:00,11.65,11.66,11.63,11.66,176900.0,10.1674,10.1761,10.1499,10.1761,176900.0
2011-04-20 14:20:00,11.66,11.66,11.64,11.65,57100.0,10.1761,10.1761,10.1587,10.1674,57100.0
2011-04-20 14:30:00,11.65,11.66,11.64,11.66,72400.0,10.1674,10.1761,10.1587,10.1761,72400.0
2011-04-20 14:40:00,11.66,11.68,11.65,11.68,93900.0,10.1761,10.1936,10.1674,10.1936,93900.0
2011-04-20 14:50:00,11.68,11.68,11.63,11.64,224700.0,10.1936,10.1936,10.1499,10.1587,224700.0
2011-04-20 15:00:00,11.64,11.65,11.63,11.64,127900.0,10.1587,10.1674,10.1499,10.1587,127900.0
2011-04-20 15:10:00,11.64,11.64,11.61,11.63,240000.0,10.1587,10.1587,10.1325,10.1499,240000.0
2011-04-20 15:20:00,11.63,11.64,11.62,11.63,147200.0,10.1499,10.1587,10.1412,10.1499,147200.0
2011-04-20 15:30:00,11.63,11.64,11.62,11.64,86600.0,10.1499,10.1587,10.1412,10.1587,86600.0
2011-04-20 15:40:00,11.63,11.67,11.63,11.66,428200.0,10.1499,10.1849,10.1499,10.1761,428200.0
2011-04-20 15:50:00,11.66,11.67,11.64,11.65,496900.0,10.1761,10.1849,10.1587,10.1674,496900.0
2011-04-21 09:30:00,11.54,11.63,11.48,11.48,577700.0,10.0714,10.1499,10.019,10.019,577700.0
2011-04-21 09:40:00,11.48,11.5,11.45,11.45,397200.0,10.019,10.0365,9.9928,9.9928,397200.0
2011-04-21 09:50:00,11.45,11.5,11.45,11.5,379100.0,9.9928,10.0365,9.9928,10.0365,379100.0
2011-04-21 10:00:00,11.49,11.53,11.48,11.49,683800.0,10.0278,10.0627,10.019,10.0278,683800.0
2011-04-21 10:10:00,11.49,11.5,11.42,11.43,365700.0,10.0278,10.0365,9.9667,9.9754,365700.0
2011-04-21 10:20:00,11.44,11.46,11.44,11.45,419700.0,9.9841,10.0016,9.9841,9.9928,419700.0
2011-04-21 10:30:00,11.44,11.46,11.37,11.38,767100.0,9.9841,10.0016,9.923,9.9318,767100.0
2011-04-21 10:40:00,11.38,11.39,11.33,11.33,273200.0,9.9318,9.9405,9.8881,9.8881,273200.0
2011-04-21 10:50:00,11.34,11.37,11.32,11.37,243700.0,9.8968,9.923,9.8794,9.923,243700.0
2011-04-21 11:00:00,11.36,11.4,11.36,11.4,316600.0,9.9143,9.9492,9.9143,9.9492,316600.0
2011-04-21 11:10:00,11.39,11.44,11.37,11.42,223400.0,9.9405,9.9841,9.923,9.9667,223400.0
2011-04-21 11:20:00,11.42,11.44,11.41,11.42,183000.0,9.9667,9.9841,9.9579,9.9667,183000.0
2011-04-21 11:30:00,11.42,11.49,11.4,11.48,258500.0,9.9667,10.0278,9.9492,10.019,258500.0
2011-04-21 11:40:00,11.48,11.49,11.43,11.44,258700.0,10.019,10.0278,9.9754,9.9841,258700.0
2011-04-21 11:50:00,11.44,11.45,11.42,11.44,386900.0,9.9841,9.9928,9.9667,9.9841,386900.0
2011-04-21 12:00:00,11.44,11.44,11.43,11.44,71100.0,9.9841,9.9841,9.9754,9.9841,71100.0
2011-04-21 12:10:00,11.43,11.44,11.42,11.44,123300.0,9.9754,9.9841,9.9667,9.9841,123300.0
2011-04-21 12:20:00,11.43,11.46,11.43,11.45,167700.0,9.9754,10.0016,9.9754,9.9928,167700.0
2011-04-21 12:30:00,11.45,11.46,11.44,11.46,84100.0,9.9928,10.0016,9.9841,10.0016,84100.0
2011-04-21 12:40:00,11.45,11.53,11.45,11.53,329300.0,9.9928,10.0627,9.9928,10.0627,329300.0
2011-04-21 12:50:00,11.53,11.53,11.5,11.52,396600.0,10.0627,10.0627,10.0365,10.0539,396600.0
2011-04-21 13:00:00,11.52,11.52,11.5,11.51,322000.0,10.0539,10.0539,10.0365,10.0452,322000.0
2011-04-21 13:10:00,11.51,11.52,11.49,11.5,431300.0,10.0452,10.0539,10.0278,10.0365,431300.0
2011-04-21 13:20:00,11.49,11.52,11.49,11.5,435500.0,10.0278,10.0539,10.0278,10.0365,435500.0
2011-04-21 13:30:00,11.49,11.5,11.49,11.5,33600.0,10.0278,10.0365,10.0278,10.0365,33600.0
2011-04-21 13:40:00,11.5,11.5,11.48,11.48,214800.0,10.0365,10.0365,10.019,10.019,214800.0
2011-04-21 13:50:00,11.48,11.49,11.42,11.45,369700.0,10.019,10.0278,9.9667,9.9928,369700.0
2011-04-21 14:00:00,11.45,11.45,11.4,11.43,396300.0,9.9928,9.9928,9.9492,9.9754,396300.0
2011-04-21 14:10:00,11.43,11.44,11.41,11.42,100500.0,9.9754,9.9841,9.9579,9.9667,100500.0
2011-04-21 14:20:00,11.42,11.42,11.38,11.39,161800.0,9.9667,9.9667,9.9318,9.9405,161800.0
2011-04-21 14:30:00,11.38,11.41,11.36,11.4,605300.0,9.9318,9.9579,9.9143,9.9492,605300.0
2011-04-21 14:40:00,11.4,11.4,11.39,11.4,54300.0,9.9492,9.9492,9.9405,9.9492,54300.0
2011-04-21 14:50:00,11.4,11.4,11.39,11.4,43800.0,9.9492,9.9492,9.9405,9.9492,43800.0
2011-04-21 15:00:00,11.39,11.4,11.39,11.4,135400.0,9.9405,9.9492,9.9405,9.9492,135400.0
2011-04-21 15:10:00,11.4,11.42,11.39,11.39,736400.0,9.9492,9.9667,9.9405,9.9405,736400.0
2011-04-21 15:20:00,11.4,11.4,11.36,11.37,703700.0,9.9492,9.9492,9.9143,9.923,703700.0
2011-04-21 15:30:00,11.37,11.37,11.33,11.34,953100.0,9.923,9.923,9.8881,9.8968,953100.0
2011-04-21 15:40:00,11.34,11.38,11.34,11.38,499600.0,9.8968,9.9318,9.8968,9.9318,499600.0
2011-04-21 15:50:00,11.37,11.38,11.31,11.31,1207100.0,9.923,9.9318,9.8707,9.8707,1207100.0
2011-04-25 09:30:00,11.3,11.43,11.3,11.41,607600.0,9.8619,9.9754,9.8619,9.9579,607600.0
2011-04-25 09:40:00,11.41,11.45,11.37,11.45,876900.0,9.9579,9.9928,9.923,9.9928,876900.0
2011-04-25 09:50:00,11.45,11.54,11.44,11.52,455400.0,9.9928,10.0714,9.9841,10.0539,455400.0
2011-04-25 10:00:00,11.52,11.55,11.48,11.49,291300.0,10.0539,10.0801,10.019,10.0278,291300.0
2011-04-25 10:10:00,11.49,11.54,11.47,11.52,325600.0,10.0278,10.0714,10.0103,10.0539,325600.0
2011-04-25 10:20:00,11.53,11.53,11.51,11.51,224200.0,10.0627,10.0627,10.0452,10.0452,224200.0
2011-04-25 10:30:00,11.52,11.53,11.5,11.52,237400.0,10.0539,10.0627,10.0365,10.0539,237400.0
2011-04-25 10:40:00,11.52,11.53,11.5,11.52,225000.0,10.0539,10.0627,10.0365,10.0539,225000.0
2011-04-25 10:50:00,11.53,11.53,11.51,11.52,125900.0,10.0627,10.0627,10.0452,10.0539,125900.0
2011-04-25 11:00:00,11.52,11.58,11.52,11.55,532300.0,10.0539,10.1063,10.0539,10.0801,532300.0
2011-04-25 11:10:00,11.54,11.57,11.54,11.57,279700.0,10.0714,10.0976,10.0714,10.0976,279700.0
2011-04-25 11:20:00,11.56,11.61,11.56,11.61,352600.0,10.0889,10.1325,10.0889,10.1325,352600.0
2011-04-25 11:30:00,11.61,11.65,11.61,11.65,254000.0,10.1325,10.1674,10.1325,10.1674,254000.0
2011-04-25 11:40:00,11.65,11.66,11.65,11.65,271700.0,10.1674,10.1761,10.1674,10.1674,271700.0
2011-04-25 11:50:00,11.66,11.66,11.62,11.63,424800.0,10.1761,10.1761,10.1412,10.1499,424800.0
2011-04-25 12:00:00,11.63,11.65,11.61,11.61,284400.0,10.1499,10.1674,10.1325,10.1325,284400.0
2011-04-25 12:10:00,11.61,11.62,11.59,11.61,132600.0,10.1325,10.1412,10.115,10.1325,132600.0
2011-04-25 12:20:00,11.62,11.62,11.61,11.62,39500.0,10.1412,10.1412,10.1325,10.1412,39500.0
2011-04-25 12:30:00,11.61,11.65,11.61,11.65,138300.0,10.1325,10.1674,10.1325,10.1674,138300.0
2011-04-25 12:40:00,11.65,11.65,11.64,11.65,98700.0,10.1674,10.1674,10.1587,10.1674,98700.0
2011-04-25 12:50:00,11.65,11.65,11.63,11.64,155900.0,10.1674,10.1674,10.1499,10.1587,155900.0
2011-04-25 13:00:00,11.63,11.64,11.62,11.62,78400.0,10.1499,10.1587,10.1412,10.1412,78400.0
2011-04-25 13:10:00,11.63,11.65,11.62,11.65,127900.0,10.1499,10.1674,10.1412,10.1674,127900.0
2011-04-25 13:20:00,11.65,11.66,11.58,11.59,1068800.0,10.1674,10.1761,10.1063,10.115,1068800.0
2011-04-25 13:30:00,11.6,11.6,11.58,11.59,132300.0,10.1238,10.1238,10.1063,10.115,132300.0
2011-04-25 13:40:00,11.59,11.6,11.56,11.57,224100.0,10.115,10.1238,10.0889,10.0976,224100.0
2011-04-25 13:50:00,11.56,11.58,11.54,11.55,387300.0,10.0889,10.1063,10.0714,10.0801,387300.0
2011-04-25 14:00:00,11.55,11.56,11.53,11.55,158100.0,10.0801,10.0889,10.0627,10.0801,158100.0
2011-04-25 14:10:00,11.54,11.55,11.51,11.52,235100.0,10.0714,10.0801,10.0452,10.0539,235100.0
2011-04-25 14:20:00,11.53,11.53,11.48,11.49,444200.0,10.0627,10.0627,10.019,10.0278,444200.0
2011-04-25 14:30:00,11.49,11.5,11.45,11.46,258800.0,10.0278,10.0365,9.9928,10.0016,258800.0
2011-04-25 14:40:00,11.46,11.48,11.43,11.43,224000.0,10.0016,10.019,9.9754,9.9754,224000.0
2011-04-25 14:50:00,11.44,11.46,11.43,11.45,290300.0,9.9841,10.0016,9.9754,9.9928,290300.0
2011-04-25 15:00:00,11.46,11.49,11.44,11.49,371600.0,10.0016,10.0278,9.9841,10.0278,371600.0
2011-04-25 15:10:00,11.49,11.51,11.47,11.5,318900.0,10.0278,10.0452,10.0103,10.0365,318900.0
2011-04-25 15:20:00,11.5,11.54,11.5,11.54,229500.0,10.0365,10.0714,10.0365,10.0714,229500.0
2011-04-25 15:30:00,11.54,11.54,11.51,11.52,290500.0,10.0714,10.0714,10.0452,10.0539,290500.0
2011-04-25 15:40:00,11.51,11.52,11.5,11.51,328800.0,10.0452,10.0539,10.0365,10.0452,328800.0
2011-04-25 15:50:00,11.51,11.54,11.5,11.54,1098000.0,10.0452,10.0714,10.0365,10.0714,1098000.0
2011-04-26 09:30:00,11.58,11.73,11.57,11.7,488800.0,10.1063,10.2372,10.0976,10.211,488800.0
2011-04-26 09:40:00,11.7,11.76,11.7,11.76,470500.0,10.211,10.2634,10.211,10.2634,470500.0
2011-04-26 09:50:00,11.76,11.76,11.69,11.7,360100.0,10.2634,10.2634,10.2023,10.211,360100.0
2011-04-26 10:00:00,11.71,11.72,11.67,11.68,294400.0,10.2198,10.2285,10.1849,10.1936,294400.0
2011-04-26 10:10:00,11.69,11.75,11.68,11.75,305400.0,10.2023,10.2547,10.1936,10.2547,305400.0
2011-04-26 10:20:00,11.75,11.81,11.74,11.75,580400.0,10.2547,10.307,10.2459,10.2547,580400.0
2011-04-26 10:30:00,11.75,11.8,11.73,11.79,596100.0,10.2547,10.2983,10.2372,10.2896,596100.0
2011-04-26 10:40:00,11.8,11.82,11.78,11.78,641900.0,10.2983,10.3158,10.2809,10.2809,641900.0
2011-04-26 10:50:00,11.78,11.8,11.77,11.77,130200.0,10.2809,10.2983,10.2721,10.2721,130200.0
2011-04-26 11:00:00,11.77,11.8,11.77,11.77,209200.0,10.2721,10.2983,10.2721,10.2721,209200.0
2011-04-26 11:10:00,11.78,11.78,11.75,11.75,159700.0,10.2809,10.2809,10.2547,10.2547,159700.0
2011-04-26 11:20:00,11.76,11.76,11.75,11.76,230500.0,10.2634,10.2634,10.2547,10.2634,230500.0
2011-04-26 11:30:00,11.77,11.78,11.76,11.77,173300.0,10.2721,10.2809,10.2634,10.2721,173300.0
2011-04-26 11:40:00,11.76,11.8,11.76,11.79,355700.0,10.2634,10.2983,10.2634,10.2896,355700.0
2011-04-26 11:50:00,11.8,11.81,11.79,11.79,285500.0,10.2983,10.307,10.2896,10.2896,285500.0
2011-04-26 12:00:00,11.79,11.8,11.78,11.79,82200.0,10.2896,10.2983,10.2809,10.2896,82200.0
2011-04-26 12:10:00,11.79,11.79,11.77,11.78,88800.0,10.2896,10.2896,10.2721,10.2809,88800.0
2011-04-26 12:20:00,11.78,11.78,11.74,11.75,196400.0,10.2809,10.2809,10.2459,10.2547,196400.0
2011-04-26 12:30:00,11.75,11.76,11.74,11.74,201700.0,10.2547,10.2634,10.2459,10.2459,201700.0
2011-04-26 12:40:00,11.75,11.76,11.72,11.72,221100.0,10.2547,10.2634,10.2285,10.2285,221100.0
2011-04-26 12:50:00,11.72,11.74,11.71,11.73,175300.0,10.2285,10.2459,10.2198,10.2372,175300.0
2011-04-26 13:00:00,11.73,11.73,11.7,11.7,485400.0,10.2372,10.2372,10.211,10.211,485400.0
2011-04-26 13:10:00,11.71,11.72,11.67,11.69,498800.0,10.2198,10.2285,10.1849,10.2023,498800.0
2011-04-26 13:20:00,11.7,11.7,11.69,11.69,121600.0,10.211,10.211,10.2023,10.2023,121600.0
2011-04-26 13:30:00,11.7,11.71,11.68,11.69,250300.0,10.211,10.2198,10.1936,10.2023,250300.0
2011-04-26 13:40:00,11.69,11.7,11.68,11.7,368400.0,10.2023,10.211,10.1936,10.211,368400.0
2011-04-26 13:50:00,11.69,11.71,11.69,11.7,112400.0,10.2023,10.2198,10.2023,10.211,112400.0
2011-04-26 14:00:00,11.71,11.72,11.68,11.68,286000.0,10.2198,10.2285,10.1936,10.1936,286000.0
2011-04-26 14:10:00,11.69,11.72,11.67,11.71,137200.0,10.2023,10.2285,10.1849,10.2198,137200.0
2011-04-26 14:20:00,11.72,11.72,11.7,11.7,50000.0,10.2285,10.2285,10.211,10.211,50000.0
2011-04-26 14:30:00,11.7,11.71,11.7,11.7,38800.0,10.211,10.2198,10.211,10.211,38800.0
2011-04-26 14:40:00,11.71,11.71,11.69,11.7,94400.0,10.2198,10.2198,10.2023,10.211,94400.0
2011-04-26 14:50:00,11.71,11.71,11.69,11.7,131000.0,10.2198,10.2198,10.2023,10.211,131000.0
2011-04-26 15:00:00,11.71,11.71,11.69,11.7,155800.0,10.2198,10.2198,10.2023,10.211,155800.0
2011-04-26 15:10:00,11.7,11.72,11.7,11.71,251200.0,10.211,10.2285,10.211,10.2198,251200.0
2011-04-26 15:20:00,11.7,11.71,11.67,11.69,262200.0,10.211,10.2198,10.1849,10.2023,262200.0
2011-04-26 15:30:00,11.68,11.72,11.68,11.7,475000.0,10.1936,10.2285,10.1936,10.211,475000.0
2011-04-26 15:40:00,11.7,11.71,11.68,11.7,332200.0,10.211,10.2198,10.1936,10.211,332200.0
2011-04-26 15:50:00,11.7,11.7,11.68,11.69,889800.0,10.211,10.211,10.1936,10.2023,889800.0
2011-04-27 09:30:00,11.7,11.75,11.61,11.72,408200.0,10.211,10.2547,10.1325,10.2285,408200.0
2011-04-27 09:40:00,11.72,11.76,11.7,11.75,382700.0,10.2285,10.2634,10.211,10.2547,382700.0
2011-04-27 09:50:00,11.76,11.76,11.71,11.72,314600.0,10.2634,10.2634,10.2198,10.2285,314600.0
2011-04-27 10:00:00,11.72,11.72,11.67,11.68,522800.0,10.2285,10.2285,10.1849,10.1936,522800.0
2011-04-27 10:10:00,11.68,11.7,11.65,11.69,475300.0,10.1936,10.211,10.1674,10.2023,475300.0
2011-04-27 10:20:00,11.68,11.69,11.67,11.69,233000.0,10.1936,10.2023,10.1849,10.2023,233000.0
2011-04-27 10:30:00,11.68,11.75,11.68,11.75,305800.0,10.1936,10.2547,10.1936,10.2547,305800.0
2011-04-27 10:40:00,11.75,11.77,11.72,11.76,211600.0,10.2547,10.2721,10.2285,10.2634,211600.0
2011-04-27 10:50:00,11.77,11.79,11.75,11.78,236700.0,10.2721,10.2896,10.2547,10.2809,236700.0
2011-04-27 11:00:00,11.79,11.8,11.78,11.79,140700.0,10.2896,10.2983,10.2809,10.2896,140700.0
2011-04-27 11:10:00,11.79,11.82,11.79,11.82,215600.0,10.2896,10.3158,10.2896,10.3158,215600.0
2011-04-27 11:20:00,11.82,11.82,11.8,11.8,95000.0,10.3158,10.3158,10.2983,10.2983,95000.0
2011-04-27 11:30:00,11.8,11.81,11.76,11.76,317900.0,10.2983,10.307,10.2634,10.2634,317900.0
2011-04-27 11:40:00,11.77,11.77,11.74,11.76,202300.0,10.2721,10.2721,10.2459,10.2634,202300.0
2011-04-27 11:50:00,11.76,11.78,11.75,11.77,167100.0,10.2634,10.2809,10.2547,10.2721,167100.0
2011-04-27 12:00:00,11.77,11.8,11.76,11.77,172200.0,10.2721,10.2983,10.2634,10.2721,172200.0
2011-04-27 12:10:00,11.77,11.78,11.75,11.76,105900.0,10.2721,10.2809,10.2547,10.2634,105900.0
2011-04-27 12:20:00,11.76,11.79,11.76,11.79,97400.0,10.2634,10.2896,10.2634,10.2896,97400.0
2011-04-27 12:30:00,11.78,11.8,11.77,11.79,226600.0,10.2809,10.2983,10.2721,10.2896,226600.0
2011-04-27 12:40:00,11.79,11.8,11.78,11.78,157000.0,10.2896,10.2983,10.2809,10.2809,157000.0
2011-04-27 12:50:00,11.77,11.8,11.77,11.8,119900.0,10.2721,10.2983,10.2721,10.2983,119900.0
2011-04-27 13:00:00,11.8,11.8,11.78,11.79,140200.0,10.2983,10.2983,10.2809,10.2896,140200.0
2011-04-27 13:10:00,11.79,11.79,11.74,11.74,235700.0,10.2896,10.2896,10.2459,10.2459,235700.0
2011-04-27 13:20:00,11.73,11.75,11.73,11.75,62100.0,10.2372,10.2547,10.2372,10.2547,62100.0
2011-04-27 13:30:00,11.74,11.76,11.73,11.74,450900.0,10.2459,10.2634,10.2372,10.2459,450900.0
2011-04-27 13:40:00,11.74,11.75,11.73,11.74,55600.0,10.2459,10.2547,10.2372,10.2459,55600.0
2011-04-27 13:50:00,11.73,11.75,11.73,11.74,122200.0,10.2372,10.2547,10.2372,10.2459,122200.0
2011-04-27 14:00:00,11.74,11.75,11.73,11.74,79900.0,10.2459,10.2547,10.2372,10.2459,79900.0
2011-04-27 14:10:00,11.74,11.74,11.71,11.72,85500.0,10.2459,10.2459,10.2198,10.2285,85500.0
2011-04-27 14:20:00,11.72,11.73,11.67,11.68,346800.0,10.2285,10.2372,10.1849,10.1936,346800.0
2011-04-27 14:30:00,11.68,11.71,11.67,11.7,377000.0,10.1936,10.2198,10.1849,10.211,377000.0
2011-04-27 14:40:00,11.69,11.74,11.69,11.73,351500.0,10.2023,10.2459,10.2023,10.2372,351500.0
2011-04-27 14:50:00,11.73,11.75,11.72,11.75,134100.0,10.2372,10.2547,10.2285,10.2547,134100.0
2011-04-27 15:00:00,11.75,11.76,11.74,11.75,379800.0,10.2547,10.2634,10.2459,10.2547,379800.0
2011-04-27 15:10:00,11.75,11.76,11.74,11.75,125200.0,10.2547,10.2634,10.2459,10.2547,125200.0
2011-04-27 15:20:00,11.75,11.77,11.74,11.77,119900.0,10.2547,10.2721,10.2459,10.2721,119900.0
2011-04-27 15:30:00,11.77,11.8,11.76,11.79,330400.0,10.2721,10.2983,10.2634,10.2896,330400.0
2011-04-27 15:40:00,11.8,11.82,11.79,11.8,421600.0,10.2983,10.3158,10.2896,10.2983,421600.0
2011-04-27 15:50:00,11.8,11.81,11.77,11.77,529200.0,10.2983,10.307,10.2721,10.2721,529200.0
2011-04-28 09:30:00,11.75,11.79,11.68,11.69,432300.0,10.2547,10.2896,10.1936,10.2023,432300.0
2011-04-28 09:40:00,11.7,11.71,11.67,11.67,287100.0,10.211,10.2198,10.1849,10.1849,287100.0
2011-04-28 09:50:00,11.67,11.68,11.65,11.68,320700.0,10.1849,10.1936,10.1674,10.1936,320700.0
2011-04-28 10:00:00,11.67,11.68,11.67,11.68,145800.0,10.1849,10.1936,10.1849,10.1936,145800.0
2011-04-28 10:10:00,11.67,11.7,11.67,11.69,268400.0,10.1849,10.211,10.1849,10.2023,268400.0
2011-04-28 10:20:00,11.69,11.76,11.69,11.76,122000.0,10.2023,10.2634,10.2023,10.2634,122000.0
2011-04-28 10:30:00,11.76,11.76,11.7,11.7,178500.0,10.2634,10.2634,10.211,10.211,178500.0
2011-04-28 10:40:00,11.7,11.71,11.67,11.67,86700.0,10.211,10.2198,10.1849,10.1849,86700.0
2011-04-28 10:50:00,11.67,11.7,11.67,11.7,65700.0,10.1849,10.211,10.1849,10.211,65700.0
2011-04-28 11:00:00,11.7,11.73,11.7,11.71,130000.0,10.211,10.2372,10.211,10.2198,130000.0
2011-04-28 11:10:00,11.72,11.72,11.69,11.69,104300.0,10.2285,10.2285,10.2023,10.2023,104300.0
2011-04-28 11:20:00,11.69,11.72,11.69,11.71,73700.0,10.2023,10.2285,10.2023,10.2198,73700.0
2011-04-28 11:30:00,11.71,11.71,11.68,11.68,400100.0,10.2198,10.2198,10.1936,10.1936,400100.0
2011-04-28 11:40:00,11.68,11.71,11.67,11.71,170300.0,10.1936,10.2198,10.1849,10.2198,170300.0
2011-04-28 11:50:00,11.7,11.71,11.7,11.71,50500.0,10.211,10.2198,10.211,10.2198,50500.0
2011-04-28 12:00:00,11.7,11.78,11.7,11.77,301400.0,10.211,10.2809,10.211,10.2721,301400.0
2011-04-28 12:10:00,11.77,11.79,11.76,11.78,165600.0,10.2721,10.2896,10.2634,10.2809,165600.0
2011-04-28 12:20:00,11.79,11.8,11.77,11.79,436300.0,10.2896,10.2983,10.2721,10.2896,436300.0
2011-04-28 12:30:00,11.79,11.8,11.78,11.8,31100.0,10.2896,10.2983,10.2809,10.2983,31100.0
2011-04-28 12:40:00,11.8,11.81,11.79,11.81,66100.0,10.2983,10.307,10.2896,10.307,66100.0
2011-04-28 12:50:00,11.81,11.84,11.8,11.82,127000.0,10.307,10.3332,10.2983,10.3158,127000.0
2011-04-28 13:00:00,11.81,11.82,11.8,11.8,75100.0,10.307,10.3158,10.2983,10.2983,75100.0
2011-04-28 13:10:00,11.8,11.81,11.77,11.77,123400.0,10.2983,10.307,10.2721,10.2721,123400.0
2011-04-28 13:20:00,11.77,11.79,11.76,11.79,182400.0,10.2721,10.2896,10.2634,10.2896,182400.0
2011-04-28 13:30:00,11.8,11.83,11.79,11.83,126300.0,10.2983,10.3245,10.2896,10.3245,126300.0
2011-04-28 13:40:00,11.83,11.84,11.82,11.84,46900.0,10.3245,10.3332,10.3158,10.3332,46900.0
2011-04-28 13:50:00,11.84,11.84,11.82,11.83,118600.0,10.3332,10.3332,10.3158,10.3245,118600.0
2011-04-28 14:00:00,11.83,11.83,11.81,11.82,58100.0,10.3245,10.3245,10.307,10.3158,58100.0
2011-04-28 14:10:00,11.81,11.82,11.8,11.81,67700.0,10.307,10.3158,10.2983,10.307,67700.0
2011-04-28 14:20:00,11.8,11.81,11.8,11.8,39400.0,10.2983,10.307,10.2983,10.2983,39400.0
2011-04-28 14:30:00,11.8,11.84,11.8,11.84,161900.0,10.2983,10.3332,10.2983,10.3332,161900.0
2011-04-28 14:40:00,11.84,11.84,11.82,11.83,259000.0,10.3332,10.3332,10.3158,10.3245,259000.0
2011-04-28 14:50:00,11.83,11.85,11.82,11.85,109900.0,10.3245,10.3419,10.3158,10.3419,109900.0
2011-04-28 15:00:00,11.84,11.85,11.81,11.81,129000.0,10.3332,10.3419,10.307,10.307,129000.0
2011-04-28 15:10:00,11.81,11.82,11.8,11.8,94600.0,10.307,10.3158,10.2983,10.2983,94600.0
2011-04-28 15:20:00,11.8,11.81,11.8,11.8,98500.0,10.2983,10.307,10.2983,10.2983,98500.0
2011-04-28 15:30:00,11.8,11.83,11.8,11.82,154500.0,10.2983,10.3245,10.2983,10.3158,154500.0
2011-04-28 15:40:00,11.82,11.82,11.81,11.82,85400.0,10.3158,10.3158,10.307,10.3158,85400.0
2011-04-28 15:50:00,11.82,11.82,11.8,11.81,407900.0,10.3158,10.3158,10.2983,10.307,407900.0
2011-04-29 09:30:00,11.79,11.86,11.72,11.81,257000.0,10.2896,10.3507,10.2285,10.307,257000.0
2011-04-29 09:40:00,11.81,11.86,11.8,11.84,237600.0,10.307,10.3507,10.2983,10.3332,237600.0
2011-04-29 09:50:00,11.85,11.91,11.84,11.86,493100.0,10.3419,10.3943,10.3332,10.3507,493100.0
2011-04-29 10:00:00,11.86,11.89,11.85,11.87,374000.0,10.3507,10.3769,10.3419,10.3594,374000.0
2011-04-29 10:10:00,11.87,11.91,11.87,11.89,293600.0,10.3594,10.3943,10.3594,10.3769,293600.0
2011-04-29 10:20:00,11.89,11.91,11.88,11.91,180700.0,10.3769,10.3943,10.3681,10.3943,180700.0
2011-04-29 10:30:00,11.91,11.92,11.9,11.91,292300.0,10.3943,10.403,10.3856,10.3943,292300.0
2011-04-29 10:40:00,11.91,11.94,11.9,11.93,1498500.0,10.3943,10.4205,10.3856,10.4118,1498500.0
2011-04-29 10:50:00,11.93,11.94,11.88,11.88,746000.0,10.4118,10.4205,10.3681,10.3681,746000.0
2011-04-29 11:00:00,11.89,11.9,11.88,11.88,333600.0,10.3769,10.3856,10.3681,10.3681,333600.0
2011-04-29 11:10:00,11.88,11.89,11.86,11.86,126500.0,10.3681,10.3769,10.3507,10.3507,126500.0
2011-04-29 11:20:00,11.87,11.87,11.79,11.84,1168600.0,10.3594,10.3594,10.2896,10.3332,1168600.0
2011-04-29 11:30:00,11.84,11.85,11.83,11.84,81000.0,10.3332,10.3419,10.3245,10.3332,81000.0
2011-04-29 11:40:00,11.83,11.86,11.83,11.85,191100.0,10.3245,10.3507,10.3245,10.3419,191100.0
2011-04-29 11:50:00,11.85,11.86,11.84,11.86,248500.0,10.3419,10.3507,10.3332,10.3507,248500.0
2011-04-29 12:00:00,11.85,11.86,11.85,11.86,488700.0,10.3419,10.3507,10.3419,10.3507,488700.0
2011-04-29 12:10:00,11.85,11.88,11.85,11.88,153100.0,10.3419,10.3681,10.3419,10.3681,153100.0
2011-04-29 12:20:00,11.88,11.88,11.85,11.85,105900.0,10.3681,10.3681,10.3419,10.3419,105900.0
2011-04-29 12:30:00,11.86,11.88,11.86,11.88,184300.0,10.3507,10.3681,10.3507,10.3681,184300.0
2011-04-29 12:40:00,11.87,11.88,11.87,11.88,107600.0,10.3594,10.3681,10.3594,10.3681,107600.0
2011-04-29 12:50:00,11.87,11.89,11.86,11.87,108300.0,10.3594,10.3769,10.3507,10.3594,108300.0
2011-04-29 13:00:00,11.87,11.88,11.86,11.86,42100.0,10.3594,10.3681,10.3507,10.3507,42100.0
2011-04-29 13:10:00,11.86,11.88,11.86,11.87,38000.0,10.3507,10.3681,10.3507,10.3594,38000.0
2011-04-29 13:20:00,11.87,11.88,11.85,11.85,177800.0,10.3594,10.3681,10.3419,10.3419,177800.0
2011-04-29 13:30:00,11.85,11.86,11.84,11.84,174900.0,10.3419,10.3507,10.3332,10.3332,174900.0
2011-04-29 13:40:00,11.84,11.85,11.82,11.83,52000.0,10.3332,10.3419,10.3158,10.3245,52000.0
2011-04-29 13:50:00,11.83,11.84,11.8,11.8,117100.0,10.3245,10.3332,10.2983,10.2983,117100.0
2011-04-29 14:00:00,11.81,11.81,11.79,11.79,75600.0,10.307,10.307,10.2896,10.2896,75600.0
2011-04-29 14:10:00,11.79,11.8,11.77,11.78,57100.0,10.2896,10.2983,10.2721,10.2809,57100.0
2011-04-29 14:20:00,11.78,11.8,11.77,11.79,53700.0,10.2809,10.2983,10.2721,10.2896,53700.0
2011-04-29 14:30:00,11.79,11.81,11.79,11.79,226700.0,10.2896,10.307,10.2896,10.2896,226700.0
2011-04-29 14:40:00,11.79,11.79,11.72,11.72,397900.0,10.2896,10.2896,10.2285,10.2285,397900.0
2011-04-29 14:50:00,11.73,11.73,11.69,11.72,410000.0,10.2372,10.2372,10.2023,10.2285,410000.0
2011-04-29 15:00:00,11.71,11.72,11.67,11.68,435000.0,10.2198,10.2285,10.1849,10.1936,435000.0
2011-04-29 15:10:00,11.68,11.7,11.65,11.67,338200.0,10.1936,10.211,10.1674,10.1849,338200.0
2011-04-29 15:20:00,11.66,11.72,11.66,11.71,208900.0,10.1761,10.2285,10.1761,10.2198,208900.0
2011-04-29 15:30:00,11.72,11.77,11.71,11.75,270100.0,10.2285,10.2721,10.2198,10.2547,270100.0
2011-04-29 15:40:00,11.75,11.78,11.75,11.78,183600.0,10.2547,10.2809,10.2547,10.2809,183600.0
2011-04-29 15:50:00,11.78,11.78,11.74,11.76,940500.0,10.2809,10.2809,10.2459,10.2634,940500.0
2011-05-02 09:30:00,11.89,11.97,11.74,11.77,619900.0,10.3769,10.4467,10.2459,10.2721,619900.0
2011-05-02 09:40:00,11.77,11.78,11.72,11.75,286900.0,10.2721,10.2809,10.2285,10.2547,286900.0
2011-05-02 09:50:00,11.75,11.76,11.74,11.75,158500.0,10.2547,10.2634,10.2459,10.2547,158500.0
2011-05-02 10:00:00,11.75,11.81,11.74,11.81,344900.0,10.2547,10.307,10.2459,10.307,344900.0
2011-05-02 10:10:00,11.81,11.84,11.8,11.8,409600.0,10.307,10.3332,10.2983,10.2983,409600.0
2011-05-02 10:20:00,11.8,11.82,11.79,11.8,198300.0,10.2983,10.3158,10.2896,10.2983,198300.0
2011-05-02 10:30:00,11.81,11.81,11.8,11.8,42000.0,10.307,10.307,10.2983,10.2983,42000.0
2011-05-02 10:40:00,11.8,11.81,11.79,11.79,154800.0,10.2983,10.307,10.2896,10.2896,154800.0
2011-05-02 10:50:00,11.8,11.82,11.74,11.75,979000.0,10.2983,10.3158,10.2459,10.2547,979000.0
2011-05-02 11:00:00,11.76,11.77,11.74,11.75,374400.0,10.2634,10.2721,10.2459,10.2547,374400.0
2011-05-02 11:10:00,11.75,11.75,11.68,11.68,488600.0,10.2547,10.2547,10.1936,10.1936,488600.0
2011-05-02 11:20:00,11.68,11.71,11.67,11.71,180900.0,10.1936,10.2198,10.1849,10.2198,180900.0
2011-05-02 11:30:00,11.71,11.71,11.7,11.7,47700.0,10.2198,10.2198,10.211,10.211,47700.0
2011-05-02 11:40:00,11.7,11.71,11.68,11.69,420700.0,10.211,10.2198,10.1936,10.2023,420700.0
2011-05-02 11:50:00,11.7,11.71,11.69,11.7,285100.0,10.211,10.2198,10.2023,10.211,285100.0
2011-05-02 12:00:00,11.7,11.7,11.69,11.69,145400.0,10.211,10.211,10.2023,10.2023,145400.0
2011-05-02 12:10:00,11.69,11.7,11.69,11.7,57800.0,10.2023,10.211,10.2023,10.211,57800.0
2011-05-02 12:20:00,11.69,11.7,11.66,11.66,291900.0,10.2023,10.211,10.1761,10.1761,291900.0
2011-05-02 12:30:00,11.66,11.68,11.65,11.66,191000.0,10.1761,10.1936,10.1674,10.1761,191000.0
2011-05-02 12:40:00,11.66,11.67,11.66,11.67,111500.0,10.1761,10.1849,10.1761,10.1849,111500.0
2011-05-02 12:50:00,11.67,11.71,11.66,11.71,543400.0,10.1849,10.2198,10.1761,10.2198,543400.0
2011-05-02 13:00:00,11.71,11.71,11.68,11.69,158700.0,10.2198,10.2198,10.1936,10.2023,158700.0
2011-05-02 13:10:00,11.69,11.71,11.68,11.71,185300.0,10.2023,10.2198,10.1936,10.2198,185300.0
2011-05-02 13:20:00,11.7,11.74,11.7,11.73,178000.0,10.211,10.2459,10.211,10.2372,178000.0
2011-05-02 13:30:00,11.73,11.74,11.72,11.73,535300.0,10.2372,10.2459,10.2285,10.2372,535300.0
2011-05-02 13:40:00,11.73,11.76,11.71,11.76,544300.0,10.2372,10.2634,10.2198,10.2634,544300.0
2011-05-02 13:50:00,11.75,11.76,11.73,11.74,624300.0,10.2547,10.2634,10.2372,10.2459,624300.0
2011-05-02 14:00:00,11.74,11.76,11.73,11.75,187200.0,10.2459,10.2634,10.2372,10.2547,187200.0
2011-05-02 14:10:00,11.75,11.75,11.73,11.74,200200.0,10.2547,10.2547,10.2372,10.2459,200200.0
2011-05-02 14:20:00,11.74,11.75,11.73,11.75,214400.0,10.2459,10.2547,10.2372,10.2547,214400.0
2011-05-02 14:30:00,11.74,11.75,11.74,11.74,86300.0,10.2459,10.2547,10.2459,10.2459,86300.0
2011-05-02 14:40:00,11.75,11.75,11.72,11.72,475300.0,10.2547,10.2547,10.2285,10.2285,475300.0
2011-05-02 14:50:00,11.72,11.73,11.7,11.71,292100.0,10.2285,10.2372,10.211,10.2198,292100.0
2011-05-02 15:00:00,11.7,11.71,11.67,11.7,520900.0,10.211,10.2198,10.1849,10.211,520900.0
2011-05-02 15:10:00,11.71,11.71,11.69,11.7,364400.0,10.2198,10.2198,10.2023,10.211,364400.0
2011-05-02 15:20:00,11.7,11.72,11.69,11.72,408800.0,10.211,10.2285,10.2023,10.2285,408800.0
2011-05-02 15:30:00,11.71,11.75,11.7,11.74,702100.0,10.2198,10.2547,10.211,10.2459,702100.0
2011-05-02 15:40:00,11.74,11.74,11.61,11.62,1657300.0,10.2459,10.2459,10.1325,10.1412,1657300.0
2011-05-02 15:50:00,11.62,11.63,11.59,11.61,3012600.0,10.1412,10.1499,10.115,10.1325,3012600.0
2011-05-03 09:30:00,11.52,11.61,11.52,11.59,650000.0,10.0539,10.1325,10.0539,10.115,650000.0
2011-05-03 09:40:00,11.6,11.6,11.55,11.56,748600.0,10.1238,10.1238,10.0801,10.0889,748600.0
2011-05-03 09:50:00,11.55,11.56,11.52,11.52,841100.0,10.0801,10.0889,10.0539,10.0539,841100.0
2011-05-03 10:00:00,11.53,11.57,11.52,11.54,535300.0,10.0627,10.0976,10.0539,10.0714,535300.0
2011-05-03 10:10:00,11.55,11.56,11.52,11.53,749800.0,10.0801,10.0889,10.0539,10.0627,749800.0
2011-05-03 10:20:00,11.53,11.55,11.49,11.52,1005400.0,10.0627,10.0801,10.0278,10.0539,1005400.0
2011-05-03 10:30:00,11.51,11.52,11.42,11.44,878500.0,10.0452,10.0539,9.9667,9.9841,878500.0
2011-05-03 10:40:00,11.45,11.45,11.37,11.4,894700.0,9.9928,9.9928,9.923,9.9492,894700.0
2011-05-03 10:50:00,11.39,11.5,11.39,11.48,525600.0,9.9405,10.0365,9.9405,10.019,525600.0
2011-05-03 11:00:00,11.49,11.49,11.42,11.44,686200.0,10.0278,10.0278,9.9667,9.9841,686200.0
2011-05-03 11:10:00,11.45,11.48,11.44,11.46,654400.0,9.9928,10.019,9.9841,10.0016,654400.0
2011-05-03 11:20:00,11.46,11.51,11.46,11.47,630000.0,10.0016,10.0452,10.0016,10.0103,630000.0
2011-05-03 11:30:00,11.47,11.49,11.46,11.49,314800.0,10.0103,10.0278,10.0016,10.0278,314800.0
2011-05-03 11:40:00,11.49,11.51,11.48,11.51,1025100.0,10.0278,10.0452,10.019,10.0452,1025100.0
2011-05-03 11:50:00,11.5,11.51,11.47,11.49,811200.0,10.0365,10.0452,10.0103,10.0278,811200.0
2011-05-03 12:00:00,11.49,11.5,11.47,11.48,345800.0,10.0278,10.0365,10.0103,10.019,345800.0
2011-05-03 12:10:00,11.49,11.51,11.47,11.5,367500.0,10.0278,10.0452,10.0103,10.0365,367500.0
2011-05-03 12:20:00,11.5,11.51,11.49,11.5,439200.0,10.0365,10.0452,10.0278,10.0365,439200.0
2011-05-03 12:30:00,11.49,11.5,11.44,11.44,235300.0,10.0278,10.0365,9.9841,9.9841,235300.0
2011-05-03 12:40:00,11.45,11.47,11.44,11.46,124500.0,9.9928,10.0103,9.9841,10.0016,124500.0
2011-05-03 12:50:00,11.46,11.5,11.46,11.49,142200.0,10.0016,10.0365,10.0016,10.0278,142200.0
2011-05-03 13:00:00,11.5,11.51,11.49,11.5,189100.0,10.0365,10.0452,10.0278,10.0365,189100.0
2011-05-03 13:10:00,11.5,11.5,11.47,11.49,1106700.0,10.0365,10.0365,10.0103,10.0278,1106700.0
2011-05-03 13:20:00,11.49,11.5,11.48,11.5,154200.0,10.0278,10.0365,10.019,10.0365,154200.0
2011-05-03 13:30:00,11.49,11.5,11.49,11.49,153900.0,10.0278,10.0365,10.0278,10.0278,153900.0
2011-05-03 13:40:00,11.5,11.5,11.48,11.49,534600.0,10.0365,10.0365,10.019,10.0278,534600.0
2011-05-03 13:50:00,11.5,11.53,11.49,11.53,841100.0,10.0365,10.0627,10.0278,10.0627,841100.0
2011-05-03 14:00:00,11.53,11.54,11.47,11.48,858300.0,10.0627,10.0714,10.0103,10.019,858300.0
2011-05-03 14:10:00,11.48,11.49,11.41,11.48,721100.0,10.019,10.0278,9.9579,10.019,721100.0
2011-05-03 14:20:00,11.48,11.5,11.48,11.5,231300.0,10.019,10.0365,10.019,10.0365,231300.0
2011-05-03 14:30:00,11.5,11.5,11.49,11.5,293400.0,10.0365,10.0365,10.0278,10.0365,293400.0
2011-05-03 14:40:00,11.5,11.51,11.49,11.5,709400.0,10.0365,10.0452,10.0278,10.0365,709400.0
2011-05-03 14:50:00,11.5,11.51,11.47,11.51,376500.0,10.0365,10.0452,10.0103,10.0452,376500.0
2011-05-03 15:00:00,11.5,11.52,11.49,11.49,511900.0,10.0365,10.0539,10.0278,10.0278,511900.0
2011-05-03 15:10:00,11.49,11.53,11.49,11.5,338600.0,10.0278,10.0627,10.0278,10.0365,338600.0
2011-05-03 15:20:00,11.5,11.53,11.49,11.52,519900.0,10.0365,10.0627,10.0278,10.0539,519900.0
2011-05-03 15:30:00,11.52,11.55,11.51,11.54,335600.0,10.0539,10.0801,10.0452,10.0714,335600.0
2011-05-03 15:40:00,11.54,11.56,11.52,11.54,774700.0,10.0714,10.0889,10.0539,10.0714,774700.0
2011-05-03 15:50:00,11.54,11.55,11.52,11.54,670200.0,10.0714,10.0801,10.0539,10.0714,670200.0
2011-05-04 09:30:00,11.5,11.57,11.49,11.57,510400.0,10.0365,10.0976,10.0278,10.0976,510400.0
2011-05-04 09:40:00,11.57,11.62,11.55,11.61,433800.0,10.0976,10.1412,10.0801,10.1325,433800.0
2011-05-04 09:50:00,11.61,11.62,11.55,11.58,319500.0,10.1325,10.1412,10.0801,10.1063,319500.0
2011-05-04 10:00:00,11.58,11.59,11.5,11.51,272000.0,10.1063,10.115,10.0365,10.0452,272000.0
2011-05-04 10:10:00,11.51,11.62,11.5,11.6,312600.0,10.0452,10.1412,10.0365,10.1238,312600.0
2011-05-04 10:20:00,11.6,11.63,11.56,11.63,225200.0,10.1238,10.1499,10.0889,10.1499,225200.0
2011-05-04 10:30:00,11.62,11.66,11.62,11.65,215000.0,10.1412,10.1761,10.1412,10.1674,215000.0
2011-05-04 10:40:00,11.65,11.66,11.56,11.6,417400.0,10.1674,10.1761,10.0889,10.1238,417400.0
2011-05-04 10:50:00,11.6,11.6,11.57,11.57,247000.0,10.1238,10.1238,10.0976,10.0976,247000.0
2011-05-04 11:00:00,11.57,11.6,11.56,11.57,269400.0,10.0976,10.1238,10.0889,10.0976,269400.0
2011-05-04 11:10:00,11.57,11.59,11.55,11.55,187200.0,10.0976,10.115,10.0801,10.0801,187200.0
2011-05-04 11:20:00,11.55,11.56,11.51,11.51,132800.0,10.0801,10.0889,10.0452,10.0452,132800.0
2011-05-04 11:30:00,11.51,11.53,11.5,11.51,150900.0,10.0452,10.0627,10.0365,10.0452,150900.0
2011-05-04 11:40:00,11.52,11.52,11.49,11.49,79700.0,10.0539,10.0539,10.0278,10.0278,79700.0
2011-05-04 11:50:00,11.49,11.51,11.49,11.51,126000.0,10.0278,10.0452,10.0278,10.0452,126000.0
2011-05-04 12:00:00,11.5,11.52,11.5,11.52,94100.0,10.0365,10.0539,10.0365,10.0539,94100.0
2011-05-04 12:10:00,11.51,11.54,11.51,11.53,107500.0,10.0452,10.0714,10.0452,10.0627,107500.0
2011-05-04 12:20:00,11.53,11.53,11.49,11.51,194100.0,10.0627,10.0627,10.0278,10.0452,194100.0
2011-05-04 12:30:00,11.51,11.52,11.5,11.51,90500.0,10.0452,10.0539,10.0365,10.0452,90500.0
2011-05-04 12:40:00,11.52,11.52,11.51,11.52,73400.0,10.0539,10.0539,10.0452,10.0539,73400.0
2011-05-04 12:50:00,11.51,11.55,11.49,11.54,273200.0,10.0452,10.0801,10.0278,10.0714,273200.0
2011-05-04 13:00:00,11.53,11.56,11.53,11.56,461700.0,10.0627,10.0889,10.0627,10.0889,461700.0
2011-05-04 13:10:00,11.56,11.59,11.55,11.58,158200.0,10.0889,10.115,10.0801,10.1063,158200.0
2011-05-04 13:20:00,11.58,11.6,11.57,11.59,137400.0,10.1063,10.1238,10.0976,10.115,137400.0
2011-05-04 13:30:00,11.6,11.61,11.59,11.6,280500.0,10.1238,10.1325,10.115,10.1238,280500.0
2011-05-04 13:40:00,11.6,11.61,11.59,11.61,168000.0,10.1238,10.1325,10.115,10.1325,168000.0
2011-05-04 13:50:00,11.6,11.62,11.58,11.62,369900.0,10.1238,10.1412,10.1063,10.1412,369900.0
2011-05-04 14:00:00,11.62,11.62,11.6,11.61,258200.0,10.1412,10.1412,10.1238,10.1325,258200.0
2011-05-04 14:10:00,11.6,11.62,11.59,11.62,288800.0,10.1238,10.1412,10.115,10.1412,288800.0
2011-05-04 14:20:00,11.62,11.62,11.6,11.61,157600.0,10.1412,10.1412,10.1238,10.1325,157600.0
2011-05-04 14:30:00,11.61,11.64,11.6,11.64,149600.0,10.1325,10.1587,10.1238,10.1587,149600.0
2011-05-04 14:40:00,11.63,11.64,11.62,11.63,98100.0,10.1499,10.1587,10.1412,10.1499,98100.0
2011-05-04 14:50:00,11.62,11.64,11.62,11.62,207000.0,10.1412,10.1587,10.1412,10.1412,207000.0
2011-05-04 15:00:00,11.63,11.63,11.61,11.62,133400.0,10.1499,10.1499,10.1325,10.1412,133400.0
2011-05-04 15:10:00,11.62,11.62,11.61,11.61,92000.0,10.1412,10.1412,10.1325,10.1325,92000.0
2011-05-04 15:20:00,11.62,11.64,11.61,11.63,203000.0,10.1412,10.1587,10.1325,10.1499,203000.0
2011-05-04 15:30:00,11.63,11.64,11.6,11.64,677200.0,10.1499,10.1587,10.1238,10.1587,677200.0
2011-05-04 15:40:00,11.64,11.65,11.63,11.64,241400.0,10.1587,10.1674,10.1499,10.1587,241400.0
2011-05-04 15:50:00,11.64,11.65,11.63,11.64,562600.0,10.1587,10.1674,10.1499,10.1587,562600.0
2011-05-05 09:30:00,11.65,11.79,11.65,11.79,644600.0,10.1674,10.2896,10.1674,10.2896,644600.0
2011-05-05 09:40:00,11.79,11.84,11.7,11.71,819900.0,10.2896,10.3332,10.211,10.2198,819900.0
2011-05-05 09:50:00,11.71,11.75,11.7,11.71,151400.0,10.2198,10.2547,10.211,10.2198,151400.0
2011-05-05 10:00:00,11.71,11.75,11.63,11.63,443600.0,10.2198,10.2547,10.1499,10.1499,443600.0
2011-05-05 10:10:00,11.63,11.68,11.62,11.65,206700.0,10.1499,10.1936,10.1412,10.1674,206700.0
2011-05-05 10:20:00,11.66,11.71,11.64,11.65,354100.0,10.1761,10.2198,10.1587,10.1674,354100.0
2011-05-05 10:30:00,11.65,11.71,11.64,11.7,318000.0,10.1674,10.2198,10.1587,10.211,318000.0
2011-05-05 10:40:00,11.7,11.7,11.64,11.65,232000.0,10.211,10.211,10.1587,10.1674,232000.0
2011-05-05 10:50:00,11.66,11.67,11.64,11.65,186400.0,10.1761,10.1849,10.1587,10.1674,186400.0
2011-05-05 11:00:00,11.65,11.69,11.64,11.67,239400.0,10.1674,10.2023,10.1587,10.1849,239400.0
2011-05-05 11:10:00,11.68,11.73,11.67,11.72,301200.0,10.1936,10.2372,10.1849,10.2285,301200.0
2011-05-05 11:20:00,11.72,11.73,11.69,11.71,301100.0,10.2285,10.2372,10.2023,10.2198,301100.0
2011-05-05 11:30:00,11.71,11.73,11.7,11.73,179900.0,10.2198,10.2372,10.211,10.2372,179900.0
2011-05-05 11:40:00,11.73,11.77,11.71,11.74,314300.0,10.2372,10.2721,10.2198,10.2459,314300.0
2011-05-05 11:50:00,11.75,11.77,11.73,11.74,322800.0,10.2547,10.2721,10.2372,10.2459,322800.0
2011-05-05 12:00:00,11.75,11.8,11.74,11.78,820600.0,10.2547,10.2983,10.2459,10.2809,820600.0
2011-05-05 12:10:00,11.77,11.79,11.75,11.75,354900.0,10.2721,10.2896,10.2547,10.2547,354900.0
2011-05-05 12:20:00,11.76,11.77,11.75,11.77,148100.0,10.2634,10.2721,10.2547,10.2721,148100.0
2011-05-05 12:30:00,11.76,11.78,11.75,11.77,176200.0,10.2634,10.2809,10.2547,10.2721,176200.0
2011-05-05 12:40:00,11.77,11.77,11.76,11.77,73300.0,10.2721,10.2721,10.2634,10.2721,73300.0
2011-05-05 12:50:00,11.77,11.79,11.77,11.78,106300.0,10.2721,10.2896,10.2721,10.2809,106300.0
2011-05-05 13:00:00,11.79,11.79,11.77,11.79,378800.0,10.2896,10.2896,10.2721,10.2896,378800.0
2011-05-05 13:10:00,11.79,11.79,11.76,11.77,171900.0,10.2896,10.2896,10.2634,10.2721,171900.0
2011-05-05 13:20:00,11.78,11.8,11.77,11.79,152400.0,10.2809,10.2983,10.2721,10.2896,152400.0
2011-05-05 13:30:00,11.79,11.81,11.79,11.8,278800.0,10.2896,10.307,10.2896,10.2983,278800.0
2011-05-05 13:40:00,11.8,11.82,11.8,11.82,142300.0,10.2983,10.3158,10.2983,10.3158,142300.0
2011-05-05 13:50:00,11.82,11.83,11.8,11.82,171400.0,10.3158,10.3245,10.2983,10.3158,171400.0
2011-05-05 14:00:00,11.82,11.84,11.81,11.84,188800.0,10.3158,10.3332,10.307,10.3332,188800.0
2011-05-05 14:10:00,11.83,11.84,11.81,11.83,193200.0,10.3245,10.3332,10.307,10.3245,193200.0
2011-05-05 14:20:00,11.83,11.89,11.82,11.89,399700.0,10.3245,10.3769,10.3158,10.3769,399700.0
2011-05-05 14:30:00,11.89,11.94,11.88,11.93,423700.0,10.3769,10.4205,10.3681,10.4118,423700.0
2011-05-05 14:40:00,11.92,11.93,11.89,11.9,590400.0,10.403,10.4118,10.3769,10.3856,590400.0
2011-05-05 14:50:00,11.9,11.92,11.85,11.86,951300.0,10.3856,10.403,10.3419,10.3507,951300.0
2011-05-05 15:00:00,11.87,11.91,11.86,11.89,503500.0,10.3594,10.3943,10.3507,10.3769,503500.0
2011-05-05 15:10:00,11.89,11.91,11.85,11.9,960600.0,10.3769,10.3943,10.3419,10.3856,960600.0
2011-05-05 15:20:00,11.89,11.92,11.86,11.88,1053900.0,10.3769,10.403,10.3507,10.3681,1053900.0
2011-05-05 15:30:00,11.87,11.91,11.87,11.91,644700.0,10.3594,10.3943,10.3594,10.3943,644700.0
2011-05-05 15:40:00,11.91,11.94,11.9,11.93,1032700.0,10.3943,10.4205,10.3856,10.4118,1032700.0
2011-05-05 15:50:00,11.93,11.94,11.88,11.9,1339800.0,10.4118,10.4205,10.3681,10.3856,1339800.0
2011-05-06 09:30:00,11.94,12.0,11.78,11.83,814700.0,10.4205,10.4729,10.2809,10.3245,814700.0
2011-05-06 09:40:00,11.83,11.97,11.8,11.95,753300.0,10.3245,10.4467,10.2983,10.4292,753300.0
2011-05-06 09:50:00,11.93,12.0,11.92,12.0,618700.0,10.4118,10.4729,10.403,10.4729,618700.0
2011-05-06 10:00:00,12.0,12.02,11.96,11.96,647800.0,10.4729,10.4903,10.4379,10.4379,647800.0
2011-05-06 10:10:00,11.96,11.99,11.92,11.95,347700.0,10.4379,10.4641,10.403,10.4292,347700.0
2011-05-06 10:20:00,11.94,12.0,11.94,11.96,358000.0,10.4205,10.4729,10.4205,10.4379,358000.0
2011-05-06 10:30:00,11.96,12.01,11.94,12.01,252800.0,10.4379,10.4816,10.4205,10.4816,252800.0
2011-05-06 10:40:00,12.0,12.07,11.98,11.99,397000.0,10.4729,10.5339,10.4554,10.4641,397000.0
2011-05-06 10:50:00,11.99,12.01,11.98,12.01,119900.0,10.4641,10.4816,10.4554,10.4816,119900.0
2011-05-06 11:00:00,12.0,12.05,12.0,12.05,615000.0,10.4729,10.5165,10.4729,10.5165,615000.0
2011-05-06 11:10:00,12.04,12.09,12.04,12.07,328700.0,10.5078,10.5514,10.5078,10.5339,328700.0
2011-05-06 11:20:00,12.07,12.08,12.05,12.08,192400.0,10.5339,10.5427,10.5165,10.5427,192400.0
2011-05-06 11:30:00,12.07,12.1,12.06,12.1,318300.0,10.5339,10.5601,10.5252,10.5601,318300.0
2011-05-06 11:40:00,12.1,12.12,12.09,12.11,266800.0,10.5601,10.5776,10.5514,10.5689,266800.0
2011-05-06 11:50:00,12.11,12.14,12.1,12.14,354200.0,10.5689,10.595,10.5601,10.595,354200.0
2011-05-06 12:00:00,12.13,12.16,12.12,12.12,322400.0,10.5863,10.6125,10.5776,10.5776,322400.0
2011-05-06 12:10:00,12.12,12.14,12.09,12.11,438900.0,10.5776,10.595,10.5514,10.5689,438900.0
2011-05-06 12:20:00,12.11,12.13,12.1,12.1,273200.0,10.5689,10.5863,10.5601,10.5601,273200.0
2011-05-06 12:30:00,12.1,12.12,12.09,12.1,296600.0,10.5601,10.5776,10.5514,10.5601,296600.0
2011-05-06 12:40:00,12.11,12.11,12.09,12.1,413500.0,10.5689,10.5689,10.5514,10.5601,413500.0
2011-05-06 12:50:00,12.1,12.11,12.08,12.09,291400.0,10.5601,10.5689,10.5427,10.5514,291400.0
2011-05-06 13:00:00,12.1,12.11,12.09,12.1,260800.0,10.5601,10.5689,10.5514,10.5601,260800.0
2011-05-06 13:10:00,12.1,12.1,12.05,12.07,561900.0,10.5601,10.5601,10.5165,10.5339,561900.0
2011-05-06 13:20:00,12.06,12.1,12.06,12.09,185000.0,10.5252,10.5601,10.5252,10.5514,185000.0
2011-05-06 13:30:00,12.1,12.1,12.07,12.1,247400.0,10.5601,10.5601,10.5339,10.5601,247400.0
2011-05-06 13:40:00,12.1,12.1,12.07,12.09,185500.0,10.5601,10.5601,10.5339,10.5514,185500.0
2011-05-06 13:50:00,12.08,12.1,12.08,12.1,93100.0,10.5427,10.5601,10.5427,10.5601,93100.0
2011-05-06 14:00:00,12.09,12.1,12.08,12.1,114800.0,10.5514,10.5601,10.5427,10.5601,114800.0
2011-05-06 14:10:00,12.1,12.11,12.08,12.09,316200.0,10.5601,10.5689,10.5427,10.5514,316200.0
2011-05-06 14:20:00,12.09,12.11,12.08,12.1,183100.0,10.5514,10.5689,10.5427,10.5601,183100.0
2011-05-06 14:30:00,12.11,12.11,12.06,12.08,294600.0,10.5689,10.5689,10.5252,10.5427,294600.0
2011-05-06 14:40:00,12.08,12.11,12.08,12.11,532100.0,10.5427,10.5689,10.5427,10.5689,532100.0
2011-05-06 14:50:00,12.11,12.15,12.1,12.14,298700.0,10.5689,10.6038,10.5601,10.595,298700.0
2011-05-06 15:00:00,12.13,12.15,12.1,12.13,655500.0,10.5863,10.6038,10.5601,10.5863,655500.0
2011-05-06 15:10:00,12.13,12.14,12.12,12.13,147300.0,10.5863,10.595,10.5776,10.5863,147300.0
2011-05-06 15:20:00,12.12,12.13,12.1,12.11,249300.0,10.5776,10.5863,10.5601,10.5689,249300.0
2011-05-06 15:30:00,12.11,12.13,12.1,12.12,275700.0,10.5689,10.5863,10.5601,10.5776,275700.0
2011-05-06 15:40:00,12.12,12.13,12.11,12.13,406700.0,10.5776,10.5863,10.5689,10.5863,406700.0
2011-05-06 15:50:00,12.12,12.13,12.09,12.11,663300.0,10.5776,10.5863,10.5514,10.5689,663300.0
2011-05-09 09:30:00,12.16,12.18,12.0,12.06,420500.0,10.6125,10.6299,10.4729,10.5252,420500.0
2011-05-09 09:40:00,12.06,12.19,12.05,12.12,169900.0,10.5252,10.6387,10.5165,10.5776,169900.0
2011-05-09 09:50:00,12.12,12.14,12.08,12.14,179200.0,10.5776,10.595,10.5427,10.595,179200.0
2011-05-09 10:00:00,12.13,12.15,12.1,12.15,256100.0,10.5863,10.6038,10.5601,10.6038,256100.0
2011-05-09 10:10:00,12.15,12.15,12.07,12.09,203800.0,10.6038,10.6038,10.5339,10.5514,203800.0
2011-05-09 10:20:00,12.09,12.1,12.05,12.05,194200.0,10.5514,10.5601,10.5165,10.5165,194200.0
2011-05-09 10:30:00,12.05,12.05,12.01,12.01,268800.0,10.5165,10.5165,10.4816,10.4816,268800.0
2011-05-09 10:40:00,12.02,12.04,12.01,12.03,145500.0,10.4903,10.5078,10.4816,10.499,145500.0
2011-05-09 10:50:00,12.03,12.04,11.98,12.02,197000.0,10.499,10.5078,10.4554,10.4903,197000.0
2011-05-09 11:00:00,12.02,12.02,11.99,12.02,117600.0,10.4903,10.4903,10.4641,10.4903,117600.0
2011-05-09 11:10:00,12.02,12.02,11.96,12.02,534700.0,10.4903,10.4903,10.4379,10.4903,534700.0
2011-05-09 11:20:00,12.01,12.02,11.99,12.0,128200.0,10.4816,10.4903,10.4641,10.4729,128200.0
2011-05-09 11:30:00,11.99,12.0,11.97,11.98,154900.0,10.4641,10.4729,10.4467,10.4554,154900.0
2011-05-09 11:40:00,11.99,12.01,11.96,12.0,148300.0,10.4641,10.4816,10.4379,10.4729,148300.0
2011-05-09 11:50:00,12.0,12.04,12.0,12.02,86800.0,10.4729,10.5078,10.4729,10.4903,86800.0
2011-05-09 12:00:00,12.02,12.07,12.01,12.06,197800.0,10.4903,10.5339,10.4816,10.5252,197800.0
2011-05-09 12:10:00,12.07,12.09,12.04,12.06,251700.0,10.5339,10.5514,10.5078,10.5252,251700.0
2011-05-09 12:20:00,12.07,12.07,12.04,12.05,158300.0,10.5339,10.5339,10.5078,10.5165,158300.0
2011-05-09 12:30:00,12.05,12.06,12.02,12.05,157300.0,10.5165,10.5252,10.4903,10.5165,157300.0
2011-05-09 12:40:00,12.05,12.05,12.04,12.04,32300.0,10.5165,10.5165,10.5078,10.5078,32300.0
2011-05-09 12:50:00,12.04,12.05,12.04,12.05,41200.0,10.5078,10.5165,10.5078,10.5165,41200.0
2011-05-09 13:00:00,12.05,12.06,12.04,12.06,121400.0,10.5165,10.5252,10.5078,10.5252,121400.0
2011-05-09 13:10:00,12.05,12.1,12.05,12.08,102500.0,10.5165,10.5601,10.5165,10.5427,102500.0
2011-05-09 13:20:00,12.08,12.09,12.06,12.06,53700.0,10.5427,10.5514,10.5252,10.5252,53700.0
2011-05-09 13:30:00,12.06,12.08,12.06,12.08,125300.0,10.5252,10.5427,10.5252,10.5427,125300.0
2011-05-09 13:40:00,12.07,12.08,12.07,12.07,20400.0,10.5339,10.5427,10.5339,10.5339,20400.0
2011-05-09 13:50:00,12.08,12.08,12.05,12.05,42900.0,10.5427,10.5427,10.5165,10.5165,42900.0
2011-05-09 14:00:00,12.05,12.06,12.04,12.05,40100.0,10.5165,10.5252,10.5078,10.5165,40100.0
2011-05-09 14:10:00,12.05,12.05,12.03,12.03,53800.0,10.5165,10.5165,10.499,10.499,53800.0
2011-05-09 14:20:00,12.03,12.04,12.01,12.02,44300.0,10.499,10.5078,10.4816,10.4903,44300.0
2011-05-09 14:30:00,12.01,12.04,12.0,12.03,356700.0,10.4816,10.5078,10.4729,10.499,356700.0
2011-05-09 14:40:00,12.02,12.03,12.02,12.03,28500.0,10.4903,10.499,10.4903,10.499,28500.0
2011-05-09 14:50:00,12.02,12.03,12.01,12.01,42300.0,10.4903,10.499,10.4816,10.4816,42300.0
2011-05-09 15:00:00,12.01,12.04,12.01,12.04,61200.0,10.4816,10.5078,10.4816,10.5078,61200.0
2011-05-09 15:10:00,12.03,12.04,12.01,12.03,182700.0,10.499,10.5078,10.4816,10.499,182700.0
2011-05-09 15:20:00,12.03,12.06,12.03,12.04,110200.0,10.499,10.5252,10.499,10.5078,110200.0
2011-05-09 15:30:00,12.03,12.06,12.03,12.06,151600.0,10.499,10.5252,10.499,10.5252,151600.0
2011-05-09 15:40:00,12.06,12.06,12.02,12.02,431800.0,10.5252,10.5252,10.4903,10.4903,431800.0
2011-05-09 15:50:00,12.02,12.03,11.98,11.99,896100.0,10.4903,10.499,10.4554,10.4641,896100.0
2011-05-10 09:30:00,12.06,12.15,12.06,12.12,306700.0,10.5252,10.6038,10.5252,10.5776,306700.0
2011-05-10 09:40:00,12.11,12.19,12.11,12.19,215000.0,10.5689,10.6387,10.5689,10.6387,215000.0
2011-05-10 09:50:00,12.19,12.21,12.14,12.19,560100.0,10.6387,10.6561,10.595,10.6387,560100.0
2011-05-10 10:00:00,12.19,12.25,12.19,12.24,472400.0,10.6387,10.691,10.6387,10.6823,472400.0
2011-05-10 10:10:00,12.24,12.25,12.21,12.22,198300.0,10.6823,10.691,10.6561,10.6649,198300.0
2011-05-10 10:20:00,12.22,12.25,12.19,12.22,501200.0,10.6649,10.691,10.6387,10.6649,501200.0
2011-05-10 10:30:00,12.22,12.23,12.18,12.21,392700.0,10.6649,10.6736,10.6299,10.6561,392700.0
2011-05-10 10:40:00,12.21,12.22,12.19,12.21,496400.0,10.6561,10.6649,10.6387,10.6561,496400.0
2011-05-10 10:50:00,12.21,12.21,12.18,12.19,157600.0,10.6561,10.6561,10.6299,10.6387,157600.0
2011-05-10 11:00:00,12.19,12.21,12.18,12.21,227900.0,10.6387,10.6561,10.6299,10.6561,227900.0
2011-05-10 11:10:00,12.21,12.21,12.2,12.21,90200.0,10.6561,10.6561,10.6474,10.6561,90200.0
2011-05-10 11:20:00,12.21,12.21,12.19,12.21,415400.0,10.6561,10.6561,10.6387,10.6561,415400.0
2011-05-10 11:30:00,12.21,12.21,12.19,12.2,163300.0,10.6561,10.6561,10.6387,10.6474,163300.0
2011-05-10 11:40:00,12.2,12.21,12.13,12.15,612000.0,10.6474,10.6561,10.5863,10.6038,612000.0
2011-05-10 11:50:00,12.15,12.17,12.14,12.15,294000.0,10.6038,10.6212,10.595,10.6038,294000.0
2011-05-10 12:00:00,12.15,12.17,12.15,12.17,249300.0,10.6038,10.6212,10.6038,10.6212,249300.0
2011-05-10 12:10:00,12.17,12.17,12.16,12.16,205900.0,10.6212,10.6212,10.6125,10.6125,205900.0
2011-05-10 12:20:00,12.16,12.2,12.16,12.19,362500.0,10.6125,10.6474,10.6125,10.6387,362500.0
2011-05-10 12:30:00,12.19,12.21,12.18,12.19,153000.0,10.6387,10.6561,10.6299,10.6387,153000.0
2011-05-10 12:40:00,12.19,12.19,12.17,12.18,154100.0,10.6387,10.6387,10.6212,10.6299,154100.0
2011-05-10 12:50:00,12.18,12.19,12.17,12.18,88400.0,10.6299,10.6387,10.6212,10.6299,88400.0
2011-05-10 13:00:00,12.19,12.19,12.17,12.18,158300.0,10.6387,10.6387,10.6212,10.6299,158300.0
2011-05-10 13:10:00,12.17,12.18,12.17,12.17,21400.0,10.6212,10.6299,10.6212,10.6212,21400.0
2011-05-10 13:20:00,12.18,12.18,12.16,12.16,36400.0,10.6299,10.6299,10.6125,10.6125,36400.0
2011-05-10 13:30:00,12.16,12.16,12.14,12.15,186100.0,10.6125,10.6125,10.595,10.6038,186100.0
2011-05-10 13:40:00,12.16,12.17,12.15,12.16,125600.0,10.6125,10.6212,10.6038,10.6125,125600.0
2011-05-10 13:50:00,12.17,12.17,12.15,12.16,300400.0,10.6212,10.6212,10.6038,10.6125,300400.0
2011-05-10 14:00:00,12.16,12.17,12.16,12.17,31700.0,10.6125,10.6212,10.6125,10.6212,31700.0
2011-05-10 14:10:00,12.17,12.17,12.11,12.12,239300.0,10.6212,10.6212,10.5689,10.5776,239300.0
2011-05-10 14:20:00,12.11,12.12,12.1,12.1,195000.0,10.5689,10.5776,10.5601,10.5601,195000.0
2011-05-10 14:30:00,12.1,12.12,12.1,12.12,82800.0,10.5601,10.5776,10.5601,10.5776,82800.0
2011-05-10 14:40:00,12.12,12.13,12.11,12.11,76000.0,10.5776,10.5863,10.5689,10.5689,76000.0
2011-05-10 14:50:00,12.11,12.13,12.11,12.13,49600.0,10.5689,10.5863,10.5689,10.5863,49600.0
2011-05-10 15:00:00,12.13,12.13,12.12,12.12,54900.0,10.5863,10.5863,10.5776,10.5776,54900.0
2011-05-10 15:10:00,12.13,12.13,12.12,12.12,94200.0,10.5863,10.5863,10.5776,10.5776,94200.0
2011-05-10 15:20:00,12.12,12.13,12.08,12.1,418000.0,10.5776,10.5863,10.5427,10.5601,418000.0
2011-05-10 15:30:00,12.1,12.11,12.09,12.11,271400.0,10.5601,10.5689,10.5514,10.5689,271400.0
2011-05-10 15:40:00,12.11,12.11,12.09,12.11,213700.0,10.5689,10.5689,10.5514,10.5689,213700.0
2011-05-10 15:50:00,12.1,12.11,12.1,12.11,438700.0,10.5601,10.5689,10.5601,10.5689,438700.0
2011-05-11 09:30:00,12.06,12.11,11.97,12.0,279300.0,10.5252,10.5689,10.4467,10.4729,279300.0
2011-05-11 09:40:00,12.0,12.15,11.98,12.15,206700.0,10.4729,10.6038,10.4554,10.6038,206700.0
2011-05-11 09:50:00,12.15,12.15,12.14,12.14,171500.0,10.6038,10.6038,10.595,10.595,171500.0
2011-05-11 10:00:00,12.14,12.15,12.1,12.12,361700.0,10.595,10.6038,10.5601,10.5776,361700.0
2011-05-11 10:10:00,12.11,12.13,12.1,12.12,178100.0,10.5689,10.5863,10.5601,10.5776,178100.0
2011-05-11 10:20:00,12.11,12.13,12.06,12.06,277800.0,10.5689,10.5863,10.5252,10.5252,277800.0
2011-05-11 10:30:00,12.06,12.13,12.06,12.13,282500.0,10.5252,10.5863,10.5252,10.5863,282500.0
2011-05-11 10:40:00,12.13,12.15,12.12,12.15,343500.0,10.5863,10.6038,10.5776,10.6038,343500.0
2011-05-11 10:50:00,12.15,12.18,12.14,12.14,292400.0,10.6038,10.6299,10.595,10.595,292400.0
2011-05-11 11:00:00,12.14,12.15,12.13,12.13,95700.0,10.595,10.6038,10.5863,10.5863,95700.0
2011-05-11 11:10:00,12.13,12.15,12.12,12.15,136600.0,10.5863,10.6038,10.5776,10.6038,136600.0
2011-05-11 11:20:00,12.15,12.16,12.12,12.12,143200.0,10.6038,10.6125,10.5776,10.5776,143200.0
2011-05-11 11:30:00,12.12,12.14,12.12,12.14,179200.0,10.5776,10.595,10.5776,10.595,179200.0
2011-05-11 11:40:00,12.13,12.14,12.09,12.1,83400.0,10.5863,10.595,10.5514,10.5601,83400.0
2011-05-11 11:50:00,12.09,12.11,12.07,12.08,98900.0,10.5514,10.5689,10.5339,10.5427,98900.0
2011-05-11 12:00:00,12.08,12.09,12.04,12.09,154600.0,10.5427,10.5514,10.5078,10.5514,154600.0
2011-05-11 12:10:00,12.09,12.1,12.05,12.09,219200.0,10.5514,10.5601,10.5165,10.5514,219200.0
2011-05-11 12:20:00,12.08,12.1,12.08,12.08,79800.0,10.5427,10.5601,10.5427,10.5427,79800.0
2011-05-11 12:30:00,12.08,12.14,12.08,12.12,100300.0,10.5427,10.595,10.5427,10.5776,100300.0
2011-05-11 12:40:00,12.12,12.13,12.08,12.1,121900.0,10.5776,10.5863,10.5427,10.5601,121900.0
2011-05-11 12:50:00,12.09,12.1,12.08,12.1,114500.0,10.5514,10.5601,10.5427,10.5601,114500.0
2011-05-11 13:00:00,12.11,12.11,12.08,12.08,63300.0,10.5689,10.5689,10.5427,10.5427,63300.0
2011-05-11 13:10:00,12.08,12.09,12.06,12.08,64400.0,10.5427,10.5514,10.5252,10.5427,64400.0
2011-05-11 13:20:00,12.07,12.09,12.07,12.08,388500.0,10.5339,10.5514,10.5339,10.5427,388500.0
2011-05-11 13:30:00,12.08,12.08,12.04,12.06,147200.0,10.5427,10.5427,10.5078,10.5252,147200.0
2011-05-11 13:40:00,12.06,12.06,12.04,12.04,136900.0,10.5252,10.5252,10.5078,10.5078,136900.0
2011-05-11 13:50:00,12.05,12.07,12.04,12.06,277900.0,10.5165,10.5339,10.5078,10.5252,277900.0
2011-05-11 14:00:00,12.05,12.08,12.05,12.06,262300.0,10.5165,10.5427,10.5165,10.5252,262300.0
2011-05-11 14:10:00,12.06,12.1,12.05,12.1,123900.0,10.5252,10.5601,10.5165,10.5601,123900.0
2011-05-11 14:20:00,12.1,12.1,12.07,12.07,54400.0,10.5601,10.5601,10.5339,10.5339,54400.0
2011-05-11 14:30:00,12.08,12.13,12.07,12.13,215100.0,10.5427,10.5863,10.5339,10.5863,215100.0
2011-05-11 14:40:00,12.13,12.15,12.12,12.15,143800.0,10.5863,10.6038,10.5776,10.6038,143800.0
2011-05-11 14:50:00,12.15,12.15,12.12,12.12,184500.0,10.6038,10.6038,10.5776,10.5776,184500.0
2011-05-11 15:00:00,12.12,12.14,12.12,12.12,195700.0,10.5776,10.595,10.5776,10.5776,195700.0
2011-05-11 15:10:00,12.12,12.17,12.11,12.14,472700.0,10.5776,10.6212,10.5689,10.595,472700.0
2011-05-11 15:20:00,12.14,12.17,12.13,12.13,269900.0,10.595,10.6212,10.5863,10.5863,269900.0
2011-05-11 15:30:00,12.13,12.14,12.1,12.11,192200.0,10.5863,10.595,10.5601,10.5689,192200.0
2011-05-11 15:40:00,12.11,12.13,12.09,12.13,269800.0,10.5689,10.5863,10.5514,10.5863,269800.0
2011-05-11 15:50:00,12.13,12.14,12.12,12.13,262300.0,10.5863,10.595,10.5776,10.5863,262300.0
2011-05-12 09:30:00,12.16,12.2,12.1,12.12,364100.0,10.6125,10.6474,10.5601,10.5776,364100.0
2011-05-12 09:40:00,12.12,12.16,12.1,12.13,209700.0,10.5776,10.6125,10.5601,10.5863,209700.0
2011-05-12 09:50:00,12.13,12.14,12.06,12.1,181700.0,10.5863,10.595,10.5252,10.5601,181700.0
2011-05-12 10:00:00,12.1,12.15,12.09,12.14,176600.0,10.5601,10.6038,10.5514,10.595,176600.0
2011-05-12 10:10:00,12.15,12.15,12.13,12.13,166800.0,10.6038,10.6038,10.5863,10.5863,166800.0
2011-05-12 10:20:00,12.13,12.16,12.12,12.14,329900.0,10.5863,10.6125,10.5776,10.595,329900.0
2011-05-12 10:30:00,12.14,12.14,12.07,12.12,307000.0,10.595,10.595,10.5339,10.5776,307000.0
2011-05-12 10:40:00,12.12,12.14,12.08,12.08,228600.0,10.5776,10.595,10.5427,10.5427,228600.0
2011-05-12 10:50:00,12.09,12.1,12.07,12.09,140500.0,10.5514,10.5601,10.5339,10.5514,140500.0
2011-05-12 11:00:00,12.09,12.14,12.08,12.14,191100.0,10.5514,10.595,10.5427,10.595,191100.0
2011-05-12 11:10:00,12.14,12.17,12.12,12.15,292600.0,10.595,10.6212,10.5776,10.6038,292600.0
2011-05-12 11:20:00,12.15,12.17,12.13,12.14,122600.0,10.6038,10.6212,10.5863,10.595,122600.0
2011-05-12 11:30:00,12.14,12.16,12.14,12.15,119100.0,10.595,10.6125,10.595,10.6038,119100.0
2011-05-12 11:40:00,12.16,12.16,12.13,12.14,59500.0,10.6125,10.6125,10.5863,10.595,59500.0
2011-05-12 11:50:00,12.14,12.15,12.13,12.14,74600.0,10.595,10.6038,10.5863,10.595,74600.0
2011-05-12 12:00:00,12.13,12.14,12.11,12.11,143700.0,10.5863,10.595,10.5689,10.5689,143700.0
2011-05-12 12:10:00,12.12,12.13,12.11,12.11,88500.0,10.5776,10.5863,10.5689,10.5689,88500.0
2011-05-12 12:20:00,12.11,12.12,12.1,12.11,65100.0,10.5689,10.5776,10.5601,10.5689,65100.0
2011-05-12 12:30:00,12.11,12.12,12.1,12.12,115000.0,10.5689,10.5776,10.5601,10.5776,115000.0
2011-05-12 12:40:00,12.11,12.13,12.11,12.13,45500.0,10.5689,10.5863,10.5689,10.5863,45500.0
2011-05-12 12:50:00,12.13,12.15,12.12,12.15,97900.0,10.5863,10.6038,10.5776,10.6038,97900.0
2011-05-12 13:00:00,12.15,12.18,12.14,12.15,235400.0,10.6038,10.6299,10.595,10.6038,235400.0
2011-05-12 13:10:00,12.16,12.17,12.14,12.15,159400.0,10.6125,10.6212,10.595,10.6038,159400.0
2011-05-12 13:20:00,12.14,12.15,12.14,12.15,60400.0,10.595,10.6038,10.595,10.6038,60400.0
2011-05-12 13:30:00,12.15,12.16,12.14,12.15,55800.0,10.6038,10.6125,10.595,10.6038,55800.0
2011-05-12 13:40:00,12.16,12.16,12.13,12.14,196900.0,10.6125,10.6125,10.5863,10.595,196900.0
2011-05-12 13:50:00,12.13,12.15,12.13,12.13,58100.0,10.5863,10.6038,10.5863,10.5863,58100.0
2011-05-12 14:00:00,12.14,12.15,12.13,12.14,88200.0,10.595,10.6038,10.5863,10.595,88200.0
2011-05-12 14:10:00,12.15,12.15,12.13,12.13,78100.0,10.6038,10.6038,10.5863,10.5863,78100.0
2011-05-12 14:20:00,12.13,12.15,12.13,12.15,82000.0,10.5863,10.6038,10.5863,10.6038,82000.0
2011-05-12 14:30:00,12.14,12.15,12.12,12.14,84600.0,10.595,10.6038,10.5776,10.595,84600.0
2011-05-12 14:40:00,12.13,12.15,12.13,12.14,59300.0,10.5863,10.6038,10.5863,10.595,59300.0
2011-05-12 14:50:00,12.15,12.15,12.13,12.15,91900.0,10.6038,10.6038,10.5863,10.6038,91900.0
2011-05-12 15:00:00,12.14,12.16,12.13,12.16,156000.0,10.595,10.6125,10.5863,10.6125,156000.0
2011-05-12 15:10:00,12.16,12.18,12.15,12.18,74600.0,10.6125,10.6299,10.6038,10.6299,74600.0
2011-05-12 15:20:00,12.18,12.18,12.17,12.18,63200.0,10.6299,10.6299,10.6212,10.6299,63200.0
2011-05-12 15:30:00,12.17,12.18,12.15,12.16,395600.0,10.6212,10.6299,10.6038,10.6125,395600.0
2011-05-12 15:40:00,12.15,12.16,12.13,12.15,458600.0,10.6038,10.6125,10.5863,10.6038,458600.0
2011-05-12 15:50:00,12.15,12.16,12.14,12.15,539100.0,10.6038,10.6125,10.595,10.6038,539100.0
2011-05-13 09:30:00,12.12,12.14,12.06,12.1,135900.0,10.5776,10.595,10.5252,10.5601,135900.0
2011-05-13 09:40:00,12.11,12.13,12.09,12.13,222200.0,10.5689,10.5863,10.5514,10.5863,222200.0
2011-05-13 09:50:00,12.13,12.14,12.1,12.13,168600.0,10.5863,10.595,10.5601,10.5863,168600.0
2011-05-13 10:00:00,12.13,12.14,12.07,12.07,479400.0,10.5863,10.595,10.5339,10.5339,479400.0
2011-05-13 10:10:00,12.07,12.11,12.04,12.09,194100.0,10.5339,10.5689,10.5078,10.5514,194100.0
2011-05-13 10:20:00,12.08,12.09,12.04,12.05,234000.0,10.5427,10.5514,10.5078,10.5165,234000.0
2011-05-13 10:30:00,12.05,12.08,12.04,12.06,667700.0,10.5165,10.5427,10.5078,10.5252,667700.0
2011-05-13 10:40:00,12.06,12.1,12.06,12.1,368100.0,10.5252,10.5601,10.5252,10.5601,368100.0
2011-05-13 10:50:00,12.1,12.1,12.07,12.08,211700.0,10.5601,10.5601,10.5339,10.5427,211700.0
2011-05-13 11:00:00,12.08,12.09,12.05,12.07,233200.0,10.5427,10.5514,10.5165,10.5339,233200.0
2011-05-13 11:10:00,12.07,12.1,12.05,12.05,164300.0,10.5339,10.5601,10.5165,10.5165,164300.0
2011-05-13 11:20:00,12.06,12.07,12.04,12.07,205200.0,10.5252,10.5339,10.5078,10.5339,205200.0
2011-05-13 11:30:00,12.06,12.1,12.06,12.09,375800.0,10.5252,10.5601,10.5252,10.5514,375800.0
2011-05-13 11:40:00,12.08,12.09,12.06,12.06,78700.0,10.5427,10.5514,10.5252,10.5252,78700.0
2011-05-13 11:50:00,12.07,12.07,12.04,12.05,308600.0,10.5339,10.5339,10.5078,10.5165,308600.0
2011-05-13 12:00:00,12.05,12.05,12.01,12.01,78500.0,10.5165,10.5165,10.4816,10.4816,78500.0
2011-05-13 12:10:00,12.01,12.02,11.96,12.0,461400.0,10.4816,10.4903,10.4379,10.4729,461400.0
2011-05-13 12:20:00,12.0,12.03,11.98,12.03,152500.0,10.4729,10.499,10.4554,10.499,152500.0
2011-05-13 12:30:00,12.02,12.05,12.02,12.05,53300.0,10.4903,10.5165,10.4903,10.5165,53300.0
2011-05-13 12:40:00,12.04,12.08,12.03,12.07,228000.0,10.5078,10.5427,10.499,10.5339,228000.0
2011-05-13 12:50:00,12.06,12.07,12.03,12.04,306400.0,10.5252,10.5339,10.499,10.5078,306400.0
2011-05-13 13:00:00,12.04,12.07,12.04,12.04,130600.0,10.5078,10.5339,10.5078,10.5078,130600.0
2011-05-13 13:10:00,12.04,12.05,12.03,12.04,31700.0,10.5078,10.5165,10.499,10.5078,31700.0
2011-05-13 13:20:00,12.04,12.06,12.03,12.04,30200.0,10.5078,10.5252,10.499,10.5078,30200.0
2011-05-13 13:30:00,12.04,12.07,12.04,12.06,134700.0,10.5078,10.5339,10.5078,10.5252,134700.0
2011-05-13 13:40:00,12.06,12.07,12.05,12.07,64400.0,10.5252,10.5339,10.5165,10.5339,64400.0
2011-05-13 13:50:00,12.07,12.08,12.07,12.07,56200.0,10.5339,10.5427,10.5339,10.5339,56200.0
2011-05-13 14:00:00,12.08,12.08,12.07,12.07,99600.0,10.5427,10.5427,10.5339,10.5339,99600.0
2011-05-13 14:10:00,12.07,12.08,12.06,12.07,52700.0,10.5339,10.5427,10.5252,10.5339,52700.0
2011-05-13 14:20:00,12.07,12.08,12.06,12.08,46200.0,10.5339,10.5427,10.5252,10.5427,46200.0
2011-05-13 14:30:00,12.08,12.08,12.06,12.07,43300.0,10.5427,10.5427,10.5252,10.5339,43300.0
2011-05-13 14:40:00,12.07,12.11,12.06,12.11,123400.0,10.5339,10.5689,10.5252,10.5689,123400.0
2011-05-13 14:50:00,12.11,12.11,12.09,12.09,116500.0,10.5689,10.5689,10.5514,10.5514,116500.0
2011-05-13 15:00:00,12.09,12.11,12.09,12.11,133600.0,10.5514,10.5689,10.5514,10.5689,133600.0
2011-05-13 15:10:00,12.1,12.12,12.09,12.1,264300.0,10.5601,10.5776,10.5514,10.5601,264300.0
2011-05-13 15:20:00,12.1,12.1,12.04,12.04,267400.0,10.5601,10.5601,10.5078,10.5078,267400.0
2011-05-13 15:30:00,12.04,12.08,12.04,12.06,146300.0,10.5078,10.5427,10.5078,10.5252,146300.0
2011-05-13 15:40:00,12.06,12.1,12.05,12.08,461800.0,10.5252,10.5601,10.5165,10.5427,461800.0
2011-05-13 15:50:00,12.08,12.08,12.05,12.07,542200.0,10.5427,10.5427,10.5165,10.5339,542200.0
2011-05-16 09:30:00,12.05,12.18,12.04,12.17,431600.0,10.5165,10.6299,10.5078,10.6212,431600.0
2011-05-16 09:40:00,12.18,12.18,12.11,12.12,273400.0,10.6299,10.6299,10.5689,10.5776,273400.0
2011-05-16 09:50:00,12.12,12.14,12.08,12.11,212900.0,10.5776,10.595,10.5427,10.5689,212900.0
2011-05-16 10:00:00,12.11,12.21,12.11,12.2,311800.0,10.5689,10.6561,10.5689,10.6474,311800.0
2011-05-16 10:10:00,12.2,12.2,12.14,12.16,297500.0,10.6474,10.6474,10.595,10.6125,297500.0
2011-05-16 10:20:00,12.17,12.18,12.14,12.15,211400.0,10.6212,10.6299,10.595,10.6038,211400.0
2011-05-16 10:30:00,12.15,12.18,12.14,12.16,140300.0,10.6038,10.6299,10.595,10.6125,140300.0
2011-05-16 10:40:00,12.17,12.19,12.13,12.14,241300.0,10.6212,10.6387,10.5863,10.595,241300.0
2011-05-16 10:50:00,12.15,12.19,12.14,12.19,300800.0,10.6038,10.6387,10.595,10.6387,300800.0
2011-05-16 11:00:00,12.19,12.19,12.12,12.12,283300.0,10.6387,10.6387,10.5776,10.5776,283300.0
2011-05-16 11:10:00,12.13,12.18,12.12,12.17,242300.0,10.5863,10.6299,10.5776,10.6212,242300.0
2011-05-16 11:20:00,12.17,12.18,12.14,12.15,169500.0,10.6212,10.6299,10.595,10.6038,169500.0
2011-05-16 11:30:00,12.16,12.17,12.15,12.17,92100.0,10.6125,10.6212,10.6038,10.6212,92100.0
2011-05-16 11:40:00,12.17,12.18,12.14,12.15,254200.0,10.6212,10.6299,10.595,10.6038,254200.0
2011-05-16 11:50:00,12.15,12.15,12.14,12.14,67100.0,10.6038,10.6038,10.595,10.595,67100.0
2011-05-16 12:00:00,12.15,12.15,12.13,12.15,83000.0,10.6038,10.6038,10.5863,10.6038,83000.0
2011-05-16 12:10:00,12.15,12.16,12.14,12.15,128300.0,10.6038,10.6125,10.595,10.6038,128300.0
2011-05-16 12:20:00,12.16,12.2,12.15,12.2,435600.0,10.6125,10.6474,10.6038,10.6474,435600.0
2011-05-16 12:30:00,12.2,12.24,12.19,12.23,390300.0,10.6474,10.6823,10.6387,10.6736,390300.0
2011-05-16 12:40:00,12.23,12.25,12.22,12.23,383200.0,10.6736,10.691,10.6649,10.6736,383200.0
2011-05-16 12:50:00,12.23,12.25,12.23,12.23,507600.0,10.6736,10.691,10.6736,10.6736,507600.0
2011-05-16 13:00:00,12.23,12.23,12.2,12.21,231500.0,10.6736,10.6736,10.6474,10.6561,231500.0
2011-05-16 13:10:00,12.2,12.22,12.19,12.21,142500.0,10.6474,10.6649,10.6387,10.6561,142500.0
2011-05-16 13:20:00,12.22,12.23,12.19,12.2,133300.0,10.6649,10.6736,10.6387,10.6474,133300.0
2011-05-16 13:30:00,12.2,12.22,12.19,12.22,125100.0,10.6474,10.6649,10.6387,10.6649,125100.0
2011-05-16 13:40:00,12.22,12.24,12.21,12.22,119700.0,10.6649,10.6823,10.6561,10.6649,119700.0
2011-05-16 13:50:00,12.23,12.23,12.2,12.2,138400.0,10.6736,10.6736,10.6474,10.6474,138400.0
2011-05-16 14:00:00,12.2,12.24,12.2,12.24,400600.0,10.6474,10.6823,10.6474,10.6823,400600.0
2011-05-16 14:10:00,12.24,12.25,12.2,12.22,923100.0,10.6823,10.691,10.6474,10.6649,923100.0
2011-05-16 14:20:00,12.22,12.24,12.2,12.21,207800.0,10.6649,10.6823,10.6474,10.6561,207800.0
2011-05-16 14:30:00,12.21,12.22,12.2,12.21,261400.0,10.6561,10.6649,10.6474,10.6561,261400.0
2011-05-16 14:40:00,12.21,12.22,12.19,12.21,242900.0,10.6561,10.6649,10.6387,10.6561,242900.0
2011-05-16 14:50:00,12.21,12.23,12.19,12.22,433000.0,10.6561,10.6736,10.6387,10.6649,433000.0
2011-05-16 15:00:00,12.22,12.25,12.22,12.24,619600.0,10.6649,10.691,10.6649,10.6823,619600.0
2011-05-16 15:10:00,12.24,12.25,12.22,12.22,433300.0,10.6823,10.691,10.6649,10.6649,433300.0
2011-05-16 15:20:00,12.23,12.23,12.18,12.18,348000.0,10.6736,10.6736,10.6299,10.6299,348000.0
2011-05-16 15:30:00,12.19,12.21,12.17,12.17,425400.0,10.6387,10.6561,10.6212,10.6212,425400.0
2011-05-16 15:40:00,12.17,12.18,12.15,12.15,517700.0,10.6212,10.6299,10.6038,10.6038,517700.0
2011-05-16 15:50:00,12.16,12.16,12.14,12.14,851300.0,10.6125,10.6125,10.595,10.595,851300.0
2011-05-17 09:30:00,12.15,12.2,12.1,12.19,375900.0,10.6038,10.6474,10.5601,10.6387,375900.0
2011-05-17 09:40:00,12.2,12.27,12.19,12.23,404600.0,10.6474,10.7085,10.6387,10.6736,404600.0
2011-05-17 09:50:00,12.23,12.25,12.21,12.24,392100.0,10.6736,10.691,10.6561,10.6823,392100.0
2011-05-17 10:00:00,12.25,12.25,12.18,12.23,331500.0,10.691,10.691,10.6299,10.6736,331500.0
2011-05-17 10:10:00,12.23,12.25,12.2,12.25,413800.0,10.6736,10.691,10.6474,10.691,413800.0
2011-05-17 10:20:00,12.25,12.25,12.24,12.25,71700.0,10.691,10.691,10.6823,10.691,71700.0
2011-05-17 10:30:00,12.25,12.25,12.2,12.22,363500.0,10.691,10.691,10.6474,10.6649,363500.0
2011-05-17 10:40:00,12.22,12.24,12.21,12.24,151600.0,10.6649,10.6823,10.6561,10.6823,151600.0
2011-05-17 10:50:00,12.24,12.25,12.22,12.23,178800.0,10.6823,10.691,10.6649,10.6736,178800.0
2011-05-17 11:00:00,12.23,12.26,12.19,12.2,629300.0,10.6736,10.6998,10.6387,10.6474,629300.0
2011-05-17 11:10:00,12.2,12.23,12.19,12.23,135100.0,10.6474,10.6736,10.6387,10.6736,135100.0
2011-05-17 11:20:00,12.23,12.29,12.22,12.28,391200.0,10.6736,10.7259,10.6649,10.7172,391200.0
2011-05-17 11:30:00,12.28,12.3,12.24,12.25,336800.0,10.7172,10.7347,10.6823,10.691,336800.0
2011-05-17 11:40:00,12.24,12.25,12.21,12.23,165400.0,10.6823,10.691,10.6561,10.6736,165400.0
2011-05-17 11:50:00,12.22,12.25,12.22,12.23,346600.0,10.6649,10.691,10.6649,10.6736,346600.0
2011-05-17 12:00:00,12.23,12.26,12.22,12.26,84400.0,10.6736,10.6998,10.6649,10.6998,84400.0
2011-05-17 12:10:00,12.25,12.3,12.25,12.27,373900.0,10.691,10.7347,10.691,10.7085,373900.0
2011-05-17 12:20:00,12.28,12.28,12.25,12.25,83100.0,10.7172,10.7172,10.691,10.691,83100.0
2011-05-17 12:30:00,12.25,12.26,12.22,12.23,104700.0,10.691,10.6998,10.6649,10.6736,104700.0
2011-05-17 12:40:00,12.22,12.23,12.19,12.2,118200.0,10.6649,10.6736,10.6387,10.6474,118200.0
2011-05-17 12:50:00,12.2,12.21,12.18,12.21,116700.0,10.6474,10.6561,10.6299,10.6561,116700.0
2011-05-17 13:00:00,12.21,12.21,12.19,12.21,88200.0,10.6561,10.6561,10.6387,10.6561,88200.0
2011-05-17 13:10:00,12.21,12.23,12.2,12.23,61900.0,10.6561,10.6736,10.6474,10.6736,61900.0
2011-05-17 13:20:00,12.23,12.23,12.22,12.22,45700.0,10.6736,10.6736,10.6649,10.6649,45700.0
2011-05-17 13:30:00,12.23,12.24,12.22,12.23,66500.0,10.6736,10.6823,10.6649,10.6736,66500.0
2011-05-17 13:40:00,12.22,12.23,12.21,12.21,53400.0,10.6649,10.6736,10.6561,10.6561,53400.0
2011-05-17 13:50:00,12.21,12.24,12.2,12.24,250100.0,10.6561,10.6823,10.6474,10.6823,250100.0
2011-05-17 14:00:00,12.24,12.24,12.21,12.22,108000.0,10.6823,10.6823,10.6561,10.6649,108000.0
2011-05-17 14:10:00,12.23,12.23,12.22,12.22,40700.0,10.6736,10.6736,10.6649,10.6649,40700.0
2011-05-17 14:20:00,12.22,12.24,12.22,12.23,86600.0,10.6649,10.6823,10.6649,10.6736,86600.0
2011-05-17 14:30:00,12.23,12.25,12.23,12.25,63700.0,10.6736,10.691,10.6736,10.691,63700.0
2011-05-17 14:40:00,12.25,12.25,12.22,12.23,56900.0,10.691,10.691,10.6649,10.6736,56900.0
2011-05-17 14:50:00,12.23,12.25,12.22,12.25,155700.0,10.6736,10.691,10.6649,10.691,155700.0
2011-05-17 15:00:00,12.25,12.25,12.22,12.22,147400.0,10.691,10.691,10.6649,10.6649,147400.0
2011-05-17 15:10:00,12.22,12.25,12.22,12.23,326600.0,10.6649,10.691,10.6649,10.6736,326600.0
2011-05-17 15:20:00,12.23,12.25,12.23,12.24,86800.0,10.6736,10.691,10.6736,10.6823,86800.0
2011-05-17 15:30:00,12.23,12.26,12.23,12.24,320500.0,10.6736,10.6998,10.6736,10.6823,320500.0
2011-05-17 15:40:00,12.24,12.24,12.22,12.23,285800.0,10.6823,10.6823,10.6649,10.6736,285800.0
2011-05-17 15:50:00,12.24,12.24,12.22,12.22,652500.0,10.6823,10.6823,10.6649,10.6649,652500.0
2011-05-18 09:30:00,12.2,12.2,12.12,12.13,254000.0,10.6474,10.6474,10.5776,10.5863,254000.0
2011-05-18 09:40:00,12.14,12.18,12.1,12.16,381900.0,10.595,10.6299,10.5601,10.6125,381900.0
2011-05-18 09:50:00,12.16,12.18,12.15,12.16,95300.0,10.6125,10.6299,10.6038,10.6125,95300.0
2011-05-18 10:00:00,12.16,12.17,12.14,12.15,144600.0,10.6125,10.6212,10.595,10.6038,144600.0
2011-05-18 10:10:00,12.16,12.16,12.12,12.16,206900.0,10.6125,10.6125,10.5776,10.6125,206900.0
2011-05-18 10:20:00,12.16,12.22,12.15,12.22,492500.0,10.6125,10.6649,10.6038,10.6649,492500.0
2011-05-18 10:30:00,12.22,12.29,12.2,12.28,379800.0,10.6649,10.7259,10.6474,10.7172,379800.0
2011-05-18 10:40:00,12.29,12.29,12.21,12.23,414700.0,10.7259,10.7259,10.6561,10.6736,414700.0
2011-05-18 10:50:00,12.23,12.26,12.23,12.25,106500.0,10.6736,10.6998,10.6736,10.691,106500.0
2011-05-18 11:00:00,12.25,12.29,12.25,12.28,116700.0,10.691,10.7259,10.691,10.7172,116700.0
2011-05-18 11:10:00,12.29,12.29,12.19,12.26,585000.0,10.7259,10.7259,10.6387,10.6998,585000.0
2011-05-18 11:20:00,12.25,12.27,12.23,12.25,197000.0,10.691,10.7085,10.6736,10.691,197000.0
2011-05-18 11:30:00,12.24,12.25,12.18,12.2,200200.0,10.6823,10.691,10.6299,10.6474,200200.0
2011-05-18 11:40:00,12.2,12.24,12.19,12.2,394700.0,10.6474,10.6823,10.6387,10.6474,394700.0
2011-05-18 11:50:00,12.2,12.21,12.17,12.18,231500.0,10.6474,10.6561,10.6212,10.6299,231500.0
2011-05-18 12:00:00,12.18,12.22,12.18,12.21,261800.0,10.6299,10.6649,10.6299,10.6561,261800.0
2011-05-18 12:10:00,12.2,12.21,12.2,12.21,32800.0,10.6474,10.6561,10.6474,10.6561,32800.0
2011-05-18 12:20:00,12.21,12.24,12.2,12.24,162400.0,10.6561,10.6823,10.6474,10.6823,162400.0
2011-05-18 12:30:00,12.24,12.27,12.24,12.27,101000.0,10.6823,10.7085,10.6823,10.7085,101000.0
2011-05-18 12:40:00,12.26,12.27,12.26,12.27,61600.0,10.6998,10.7085,10.6998,10.7085,61600.0
2011-05-18 12:50:00,12.27,12.29,12.26,12.29,86200.0,10.7085,10.7259,10.6998,10.7259,86200.0
2011-05-18 13:00:00,12.29,12.29,12.28,12.29,61700.0,10.7259,10.7259,10.7172,10.7259,61700.0
2011-05-18 13:10:00,12.29,12.29,12.28,12.29,84600.0,10.7259,10.7259,10.7172,10.7259,84600.0
2011-05-18 13:20:00,12.29,12.29,12.28,12.29,49500.0,10.7259,10.7259,10.7172,10.7259,49500.0
2011-05-18 13:30:00,12.28,12.29,12.26,12.28,215200.0,10.7172,10.7259,10.6998,10.7172,215200.0
2011-05-18 13:40:00,12.27,12.29,12.27,12.28,58900.0,10.7085,10.7259,10.7085,10.7172,58900.0
2011-05-18 13:50:00,12.29,12.29,12.28,12.29,73100.0,10.7259,10.7259,10.7172,10.7259,73100.0
2011-05-18 14:00:00,12.29,12.3,12.28,12.3,255200.0,10.7259,10.7347,10.7172,10.7347,255200.0
2011-05-18 14:10:00,12.29,12.3,12.29,12.29,126100.0,10.7259,10.7347,10.7259,10.7259,126100.0
2011-05-18 14:20:00,12.29,12.3,12.29,12.29,105800.0,10.7259,10.7347,10.7259,10.7259,105800.0
2011-05-18 14:30:00,12.29,12.3,12.26,12.27,219900.0,10.7259,10.7347,10.6998,10.7085,219900.0
2011-05-18 14:40:00,12.26,12.3,12.25,12.27,506900.0,10.6998,10.7347,10.691,10.7085,506900.0
2011-05-18 14:50:00,12.27,12.29,12.23,12.23,355000.0,10.7085,10.7259,10.6736,10.6736,355000.0
2011-05-18 15:00:00,12.24,12.29,12.23,12.26,444200.0,10.6823,10.7259,10.6736,10.6998,444200.0
2011-05-18 15:10:00,12.26,12.28,12.26,12.27,118800.0,10.6998,10.7172,10.6998,10.7085,118800.0
2011-05-18 15:20:00,12.27,12.28,12.25,12.25,268600.0,10.7085,10.7172,10.691,10.691,268600.0
2011-05-18 15:30:00,12.25,12.27,12.24,12.27,286400.0,10.691,10.7085,10.6823,10.7085,286400.0
2011-05-18 15:40:00,12.27,12.29,12.26,12.29,246800.0,10.7085,10.7259,10.6998,10.7259,246800.0
2011-05-18 15:50:00,12.28,12.29,12.27,12.28,471300.0,10.7172,10.7259,10.7085,10.7172,471300.0
2011-05-19 09:30:00,12.29,12.34,12.27,12.28,232900.0,10.7259,10.7696,10.7085,10.7172,232900.0
2011-05-19 09:40:00,12.28,12.34,12.24,12.31,360500.0,10.7172,10.7696,10.6823,10.7434,360500.0
2011-05-19 09:50:00,12.32,12.34,12.29,12.34,256400.0,10.7521,10.7696,10.7259,10.7696,256400.0
2011-05-19 10:00:00,12.33,12.38,12.31,12.35,423100.0,10.7609,10.8045,10.7434,10.7783,423100.0
2011-05-19 10:10:00,12.35,12.37,12.31,12.36,183800.0,10.7783,10.7958,10.7434,10.787,183800.0
2011-05-19 10:20:00,12.36,12.38,12.33,12.36,230600.0,10.787,10.8045,10.7609,10.787,230600.0
2011-05-19 10:30:00,12.36,12.36,12.33,12.36,348300.0,10.787,10.787,10.7609,10.787,348300.0
2011-05-19 10:40:00,12.35,12.37,12.33,12.36,280700.0,10.7783,10.7958,10.7609,10.787,280700.0
2011-05-19 10:50:00,12.36,12.38,12.35,12.37,171600.0,10.787,10.8045,10.7783,10.7958,171600.0
2011-05-19 11:00:00,12.37,12.37,12.36,12.36,67400.0,10.7958,10.7958,10.787,10.787,67400.0
2011-05-19 11:10:00,12.37,12.4,12.36,12.37,567400.0,10.7958,10.822,10.787,10.7958,567400.0
2011-05-19 11:20:00,12.37,12.38,12.33,12.33,231100.0,10.7958,10.8045,10.7609,10.7609,231100.0
2011-05-19 11:30:00,12.33,12.35,12.3,12.3,213700.0,10.7609,10.7783,10.7347,10.7347,213700.0
2011-05-19 11:40:00,12.29,12.34,12.29,12.34,233500.0,10.7259,10.7696,10.7259,10.7696,233500.0
2011-05-19 11:50:00,12.34,12.36,12.32,12.36,267800.0,10.7696,10.787,10.7521,10.787,267800.0
2011-05-19 12:00:00,12.36,12.37,12.35,12.35,262800.0,10.787,10.7958,10.7783,10.7783,262800.0
2011-05-19 12:10:00,12.35,12.36,12.33,12.33,156100.0,10.7783,10.787,10.7609,10.7609,156100.0
2011-05-19 12:20:00,12.34,12.36,12.33,12.35,631800.0,10.7696,10.787,10.7609,10.7783,631800.0
2011-05-19 12:30:00,12.35,12.36,12.34,12.35,193600.0,10.7783,10.787,10.7696,10.7783,193600.0
2011-05-19 12:40:00,12.35,12.36,12.33,12.34,109200.0,10.7783,10.787,10.7609,10.7696,109200.0
2011-05-19 12:50:00,12.33,12.35,12.31,12.33,360000.0,10.7609,10.7783,10.7434,10.7609,360000.0
2011-05-19 13:00:00,12.33,12.34,12.31,12.33,95100.0,10.7609,10.7696,10.7434,10.7609,95100.0
2011-05-19 13:10:00,12.32,12.34,12.3,12.32,756400.0,10.7521,10.7696,10.7347,10.7521,756400.0
2011-05-19 13:20:00,12.33,12.33,12.3,12.3,99700.0,10.7609,10.7609,10.7347,10.7347,99700.0
2011-05-19 13:30:00,12.31,12.37,12.3,12.36,665800.0,10.7434,10.7958,10.7347,10.787,665800.0
2011-05-19 13:40:00,12.36,12.37,12.36,12.37,203700.0,10.787,10.7958,10.787,10.7958,203700.0
2011-05-19 13:50:00,12.36,12.38,12.36,12.37,222300.0,10.787,10.8045,10.787,10.7958,222300.0
2011-05-19 14:00:00,12.38,12.38,12.36,12.37,104300.0,10.8045,10.8045,10.787,10.7958,104300.0
2011-05-19 14:10:00,12.37,12.39,12.36,12.38,665600.0,10.7958,10.8132,10.787,10.8045,665600.0
2011-05-19 14:20:00,12.39,12.42,12.38,12.42,353500.0,10.8132,10.8394,10.8045,10.8394,353500.0
2011-05-19 14:30:00,12.41,12.42,12.4,12.4,156600.0,10.8307,10.8394,10.822,10.822,156600.0
2011-05-19 14:40:00,12.41,12.41,12.37,12.4,128300.0,10.8307,10.8307,10.7958,10.822,128300.0
2011-05-19 14:50:00,12.4,12.42,12.39,12.42,120400.0,10.822,10.8394,10.8132,10.8394,120400.0
2011-05-19 15:00:00,12.42,12.43,12.41,12.43,137400.0,10.8394,10.8481,10.8307,10.8481,137400.0
2011-05-19 15:10:00,12.43,12.44,12.41,12.41,124900.0,10.8481,10.8569,10.8307,10.8307,124900.0
2011-05-19 15:20:00,12.42,12.43,12.4,12.41,235300.0,10.8394,10.8481,10.822,10.8307,235300.0
2011-05-19 15:30:00,12.41,12.42,12.4,12.41,143500.0,10.8307,10.8394,10.822,10.8307,143500.0
2011-05-19 15:40:00,12.42,12.42,12.39,12.4,234700.0,10.8394,10.8394,10.8132,10.822,234700.0
2011-05-19 15:50:00,12.4,12.41,12.4,12.41,421000.0,10.822,10.8307,10.822,10.8307,421000.0
2011-05-20 09:30:00,12.39,12.4,12.32,12.39,408400.0,10.8132,10.822,10.7521,10.8132,408400.0
2011-05-20 09:40:00,12.39,12.39,12.33,12.34,342500.0,10.8132,10.8132,10.7609,10.7696,342500.0
2011-05-20 09:50:00,12.33,12.34,12.28,12.33,289700.0,10.7609,10.7696,10.7172,10.7609,289700.0
2011-05-20 10:00:00,12.33,12.33,12.28,12.3,211100.0,10.7609,10.7609,10.7172,10.7347,211100.0
2011-05-20 10:10:00,12.31,12.36,12.31,12.34,340100.0,10.7434,10.787,10.7434,10.7696,340100.0
2011-05-20 10:20:00,12.33,12.34,12.32,12.34,55900.0,10.7609,10.7696,10.7521,10.7696,55900.0
2011-05-20 10:30:00,12.33,12.34,12.31,12.33,242600.0,10.7609,10.7696,10.7434,10.7609,242600.0
2011-05-20 10:40:00,12.33,12.33,12.29,12.3,134100.0,10.7609,10.7609,10.7259,10.7347,134100.0
2011-05-20 10:50:00,12.31,12.34,12.3,12.32,253200.0,10.7434,10.7696,10.7347,10.7521,253200.0
2011-05-20 11:00:00,12.33,12.35,12.32,12.35,205000.0,10.7609,10.7783,10.7521,10.7783,205000.0
2011-05-20 11:10:00,12.36,12.38,12.36,12.38,157500.0,10.787,10.8045,10.787,10.8045,157500.0
2011-05-20 11:20:00,12.38,12.38,12.34,12.34,181600.0,10.8045,10.8045,10.7696,10.7696,181600.0
2011-05-20 11:30:00,12.35,12.35,12.31,12.32,308500.0,10.7783,10.7783,10.7434,10.7521,308500.0
2011-05-20 11:40:00,12.32,12.35,12.32,12.33,209200.0,10.7521,10.7783,10.7521,10.7609,209200.0
2011-05-20 11:50:00,12.33,12.34,12.29,12.29,298600.0,10.7609,10.7696,10.7259,10.7259,298600.0
2011-05-20 12:00:00,12.29,12.3,12.28,12.28,387500.0,10.7259,10.7347,10.7172,10.7172,387500.0
2011-05-20 12:10:00,12.29,12.33,12.29,12.32,196100.0,10.7259,10.7609,10.7259,10.7521,196100.0
2011-05-20 12:20:00,12.32,12.34,12.31,12.34,77800.0,10.7521,10.7696,10.7434,10.7696,77800.0
2011-05-20 12:30:00,12.34,12.35,12.33,12.35,97000.0,10.7696,10.7783,10.7609,10.7783,97000.0
2011-05-20 12:40:00,12.35,12.36,12.34,12.34,172900.0,10.7783,10.787,10.7696,10.7696,172900.0
2011-05-20 12:50:00,12.34,12.34,12.32,12.32,31600.0,10.7696,10.7696,10.7521,10.7521,31600.0
2011-05-20 13:00:00,12.32,12.33,12.3,12.31,53500.0,10.7521,10.7609,10.7347,10.7434,53500.0
2011-05-20 13:10:00,12.32,12.32,12.3,12.3,34800.0,10.7521,10.7521,10.7347,10.7347,34800.0
2011-05-20 13:20:00,12.3,12.33,12.3,12.32,54800.0,10.7347,10.7609,10.7347,10.7521,54800.0
2011-05-20 13:30:00,12.33,12.34,12.33,12.34,40300.0,10.7609,10.7696,10.7609,10.7696,40300.0
2011-05-20 13:40:00,12.34,12.34,12.3,12.33,113600.0,10.7696,10.7696,10.7347,10.7609,113600.0
2011-05-20 13:50:00,12.33,12.33,12.32,12.33,22600.0,10.7609,10.7609,10.7521,10.7609,22600.0
2011-05-20 14:00:00,12.32,12.33,12.31,12.32,174800.0,10.7521,10.7609,10.7434,10.7521,174800.0
2011-05-20 14:10:00,12.31,12.33,12.31,12.33,50400.0,10.7434,10.7609,10.7434,10.7609,50400.0
2011-05-20 14:20:00,12.32,12.33,12.3,12.33,171200.0,10.7521,10.7609,10.7347,10.7609,171200.0
2011-05-20 14:30:00,12.33,12.33,12.32,12.32,41600.0,10.7609,10.7609,10.7521,10.7521,41600.0
2011-05-20 14:40:00,12.32,12.33,12.32,12.32,31000.0,10.7521,10.7609,10.7521,10.7521,31000.0
2011-05-20 14:50:00,12.33,12.33,12.31,12.32,187800.0,10.7609,10.7609,10.7434,10.7521,187800.0
2011-05-20 15:00:00,12.32,12.33,12.31,12.32,169500.0,10.7521,10.7609,10.7434,10.7521,169500.0
2011-05-20 15:10:00,12.32,12.33,12.32,12.32,37900.0,10.7521,10.7609,10.7521,10.7521,37900.0
2011-05-20 15:20:00,12.32,12.33,12.32,12.32,78500.0,10.7521,10.7609,10.7521,10.7521,78500.0
2011-05-20 15:30:00,12.32,12.33,12.3,12.3,239700.0,10.7521,10.7609,10.7347,10.7347,239700.0
2011-05-20 15:40:00,12.3,12.31,12.26,12.29,420000.0,10.7347,10.7434,10.6998,10.7259,420000.0
2011-05-20 15:50:00,12.28,12.29,12.27,12.28,444600.0,10.7172,10.7259,10.7085,10.7172,444600.0
2011-05-23 09:30:00,12.15,12.2,12.11,12.17,321100.0,10.6038,10.6474,10.5689,10.6212,321100.0
2011-05-23 09:40:00,12.16,12.2,12.16,12.18,170500.0,10.6125,10.6474,10.6125,10.6299,170500.0
2011-05-23 09:50:00,12.18,12.18,12.13,12.16,516400.0,10.6299,10.6299,10.5863,10.6125,516400.0
2011-05-23 10:00:00,12.17,12.2,12.17,12.19,107700.0,10.6212,10.6474,10.6212,10.6387,107700.0
2011-05-23 10:10:00,12.2,12.22,12.17,12.22,212700.0,10.6474,10.6649,10.6212,10.6649,212700.0
2011-05-23 10:20:00,12.22,12.28,12.22,12.23,383000.0,10.6649,10.7172,10.6649,10.6736,383000.0
2011-05-23 10:30:00,12.23,12.23,12.2,12.2,151200.0,10.6736,10.6736,10.6474,10.6474,151200.0
2011-05-23 10:40:00,12.21,12.22,12.16,12.19,122200.0,10.6561,10.6649,10.6125,10.6387,122200.0
2011-05-23 10:50:00,12.18,12.21,12.16,12.19,413800.0,10.6299,10.6561,10.6125,10.6387,413800.0
2011-05-23 11:00:00,12.2,12.22,12.19,12.22,57700.0,10.6474,10.6649,10.6387,10.6649,57700.0
2011-05-23 11:10:00,12.22,12.22,12.19,12.19,74000.0,10.6649,10.6649,10.6387,10.6387,74000.0
2011-05-23 11:20:00,12.2,12.21,12.19,12.21,214000.0,10.6474,10.6561,10.6387,10.6561,214000.0
2011-05-23 11:30:00,12.21,12.23,12.19,12.2,142800.0,10.6561,10.6736,10.6387,10.6474,142800.0
2011-05-23 11:40:00,12.19,12.23,12.19,12.23,162300.0,10.6387,10.6736,10.6387,10.6736,162300.0
2011-05-23 11:50:00,12.22,12.24,12.22,12.24,73200.0,10.6649,10.6823,10.6649,10.6823,73200.0
2011-05-23 12:00:00,12.24,12.25,12.23,12.25,34800.0,10.6823,10.691,10.6736,10.691,34800.0
2011-05-23 12:10:00,12.25,12.26,12.21,12.22,179600.0,10.691,10.6998,10.6561,10.6649,179600.0
2011-05-23 12:20:00,12.22,12.23,12.22,12.23,41700.0,10.6649,10.6736,10.6649,10.6736,41700.0
2011-05-23 12:30:00,12.23,12.24,12.23,12.23,31900.0,10.6736,10.6823,10.6736,10.6736,31900.0
2011-05-23 12:40:00,12.23,12.24,12.23,12.23,68200.0,10.6736,10.6823,10.6736,10.6736,68200.0
2011-05-23 12:50:00,12.23,12.24,12.22,12.22,60200.0,10.6736,10.6823,10.6649,10.6649,60200.0
2011-05-23 13:00:00,12.23,12.23,12.22,12.22,47300.0,10.6736,10.6736,10.6649,10.6649,47300.0
2011-05-23 13:10:00,12.22,12.23,12.22,12.22,20700.0,10.6649,10.6736,10.6649,10.6649,20700.0
2011-05-23 13:20:00,12.22,12.23,12.2,12.2,54300.0,10.6649,10.6736,10.6474,10.6474,54300.0
2011-05-23 13:30:00,12.2,12.21,12.2,12.2,51100.0,10.6474,10.6561,10.6474,10.6474,51100.0
2011-05-23 13:40:00,12.2,12.21,12.19,12.2,66600.0,10.6474,10.6561,10.6387,10.6474,66600.0
2011-05-23 13:50:00,12.21,12.21,12.19,12.2,78800.0,10.6561,10.6561,10.6387,10.6474,78800.0
2011-05-23 14:00:00,12.2,12.21,12.19,12.2,166700.0,10.6474,10.6561,10.6387,10.6474,166700.0
2011-05-23 14:10:00,12.2,12.23,12.19,12.2,226200.0,10.6474,10.6736,10.6387,10.6474,226200.0
2011-05-23 14:20:00,12.2,12.21,12.2,12.21,23200.0,10.6474,10.6561,10.6474,10.6561,23200.0
2011-05-23 14:30:00,12.2,12.25,12.2,12.22,107900.0,10.6474,10.691,10.6474,10.6649,107900.0
2011-05-23 14:40:00,12.22,12.23,12.2,12.2,54900.0,10.6649,10.6736,10.6474,10.6474,54900.0
2011-05-23 14:50:00,12.2,12.21,12.19,12.2,121500.0,10.6474,10.6561,10.6387,10.6474,121500.0
2011-05-23 15:00:00,12.2,12.21,12.2,12.21,50200.0,10.6474,10.6561,10.6474,10.6561,50200.0
2011-05-23 15:10:00,12.21,12.21,12.2,12.2,45700.0,10.6561,10.6561,10.6474,10.6474,45700.0
2011-05-23 15:20:00,12.2,12.21,12.19,12.19,73700.0,10.6474,10.6561,10.6387,10.6387,73700.0
2011-05-23 15:30:00,12.19,12.2,12.17,12.17,103900.0,10.6387,10.6474,10.6212,10.6212,103900.0
2011-05-23 15:40:00,12.17,12.17,12.15,12.15,135900.0,10.6212,10.6212,10.6038,10.6038,135900.0
2011-05-23 15:50:00,12.15,12.16,12.14,12.14,264400.0,10.6038,10.6125,10.595,10.595,264400.0
2011-05-24 09:30:00,12.17,12.18,12.05,12.09,383200.0,10.6212,10.6299,10.5165,10.5514,383200.0
2011-05-24 09:40:00,12.08,12.09,12.02,12.03,297400.0,10.5427,10.5514,10.4903,10.499,297400.0
2011-05-24 09:50:00,12.03,12.03,12.0,12.03,221800.0,10.499,10.499,10.4729,10.499,221800.0
2011-05-24 10:00:00,12.03,12.08,12.03,12.05,174800.0,10.499,10.5427,10.499,10.5165,174800.0
2011-05-24 10:10:00,12.05,12.07,12.04,12.05,71700.0,10.5165,10.5339,10.5078,10.5165,71700.0
2011-05-24 10:20:00,12.05,12.05,12.03,12.04,120000.0,10.5165,10.5165,10.499,10.5078,120000.0
2011-05-24 10:30:00,12.03,12.05,12.02,12.03,107400.0,10.499,10.5165,10.4903,10.499,107400.0
2011-05-24 10:40:00,12.03,12.06,12.02,12.04,163800.0,10.499,10.5252,10.4903,10.5078,163800.0
2011-05-24 10:50:00,12.05,12.06,12.04,12.05,477900.0,10.5165,10.5252,10.5078,10.5165,477900.0
2011-05-24 11:00:00,12.05,12.07,12.04,12.07,145800.0,10.5165,10.5339,10.5078,10.5339,145800.0
2011-05-24 11:10:00,12.06,12.09,12.06,12.09,164100.0,10.5252,10.5514,10.5252,10.5514,164100.0
2011-05-24 11:20:00,12.09,12.09,12.06,12.08,130000.0,10.5514,10.5514,10.5252,10.5427,130000.0
2011-05-24 11:30:00,12.07,12.08,12.04,12.05,181400.0,10.5339,10.5427,10.5078,10.5165,181400.0
2011-05-24 11:40:00,12.04,12.06,12.02,12.05,168600.0,10.5078,10.5252,10.4903,10.5165,168600.0
2011-05-24 11:50:00,12.04,12.05,12.04,12.05,14600.0,10.5078,10.5165,10.5078,10.5165,14600.0
2011-05-24 12:00:00,12.05,12.05,12.03,12.04,45500.0,10.5165,10.5165,10.499,10.5078,45500.0
2011-05-24 12:10:00,12.03,12.05,12.03,12.05,25600.0,10.499,10.5165,10.499,10.5165,25600.0
2011-05-24 12:20:00,12.05,12.05,12.04,12.05,29100.0,10.5165,10.5165,10.5078,10.5165,29100.0
2011-05-24 12:30:00,12.05,12.06,12.04,12.04,49100.0,10.5165,10.5252,10.5078,10.5078,49100.0
2011-05-24 12:40:00,12.05,12.05,12.02,12.03,114800.0,10.5165,10.5165,10.4903,10.499,114800.0
2011-05-24 12:50:00,12.02,12.03,12.02,12.02,134700.0,10.4903,10.499,10.4903,10.4903,134700.0
2011-05-24 13:00:00,12.02,12.03,12.02,12.03,31600.0,10.4903,10.499,10.4903,10.499,31600.0
2011-05-24 13:10:00,12.03,12.03,12.02,12.02,34800.0,10.499,10.499,10.4903,10.4903,34800.0
2011-05-24 13:20:00,12.02,12.03,11.96,11.98,236100.0,10.4903,10.499,10.4379,10.4554,236100.0
2011-05-24 13:30:00,11.97,11.98,11.94,11.96,158000.0,10.4467,10.4554,10.4205,10.4379,158000.0
2011-05-24 13:40:00,11.97,11.97,11.95,11.96,75000.0,10.4467,10.4467,10.4292,10.4379,75000.0
2011-05-24 13:50:00,11.96,11.98,11.96,11.98,53700.0,10.4379,10.4554,10.4379,10.4554,53700.0
2011-05-24 14:00:00,11.98,11.99,11.97,11.98,83300.0,10.4554,10.4641,10.4467,10.4554,83300.0
2011-05-24 14:10:00,11.98,12.0,11.98,11.99,90500.0,10.4554,10.4729,10.4554,10.4641,90500.0
2011-05-24 14:20:00,11.99,12.0,11.98,12.0,121600.0,10.4641,10.4729,10.4554,10.4729,121600.0
2011-05-24 14:30:00,11.99,12.0,11.99,11.99,35900.0,10.4641,10.4729,10.4641,10.4641,35900.0
2011-05-24 14:40:00,11.99,12.0,11.99,11.99,51900.0,10.4641,10.4729,10.4641,10.4641,51900.0
2011-05-24 14:50:00,11.99,12.0,11.99,12.0,139500.0,10.4641,10.4729,10.4641,10.4729,139500.0
2011-05-24 15:00:00,12.0,12.0,11.99,12.0,89500.0,10.4729,10.4729,10.4641,10.4729,89500.0
2011-05-24 15:10:00,12.0,12.0,11.99,11.99,189300.0,10.4729,10.4729,10.4641,10.4641,189300.0
2011-05-24 15:20:00,11.99,12.0,11.99,12.0,57500.0,10.4641,10.4729,10.4641,10.4729,57500.0
2011-05-24 15:30:00,12.0,12.0,11.99,12.0,116800.0,10.4729,10.4729,10.4641,10.4729,116800.0
2011-05-24 15:40:00,12.0,12.0,11.98,11.98,284300.0,10.4729,10.4729,10.4554,10.4554,284300.0
2011-05-24 15:50:00,11.99,11.99,11.97,11.98,494200.0,10.4641,10.4641,10.4467,10.4554,494200.0
2011-05-25 09:30:00,11.95,12.0,11.92,12.0,175700.0,10.4292,10.4729,10.403,10.4729,175700.0
2011-05-25 09:40:00,12.0,12.04,11.98,12.01,370600.0,10.4729,10.5078,10.4554,10.4816,370600.0
2011-05-25 09:50:00,12.01,12.02,11.96,11.98,161100.0,10.4816,10.4903,10.4379,10.4554,161100.0
2011-05-25 10:00:00,11.98,11.99,11.89,11.9,270600.0,10.4554,10.4641,10.3769,10.3856,270600.0
2011-05-25 10:10:00,11.9,11.93,11.89,11.91,155700.0,10.3856,10.4118,10.3769,10.3943,155700.0
2011-05-25 10:20:00,11.91,11.91,11.89,11.89,131500.0,10.3943,10.3943,10.3769,10.3769,131500.0
2011-05-25 10:30:00,11.89,11.91,11.85,11.91,434500.0,10.3769,10.3943,10.3419,10.3943,434500.0
2011-05-25 10:40:00,11.91,11.92,11.85,11.85,324300.0,10.3943,10.403,10.3419,10.3419,324300.0
2011-05-25 10:50:00,11.86,11.87,11.85,11.87,102500.0,10.3507,10.3594,10.3419,10.3594,102500.0
2011-05-25 11:00:00,11.86,11.92,11.86,11.89,364400.0,10.3507,10.403,10.3507,10.3769,364400.0
2011-05-25 11:10:00,11.89,11.91,11.88,11.88,135800.0,10.3769,10.3943,10.3681,10.3681,135800.0
2011-05-25 11:20:00,11.88,11.89,11.84,11.85,228200.0,10.3681,10.3769,10.3332,10.3419,228200.0
2011-05-25 11:30:00,11.86,11.86,11.81,11.85,244700.0,10.3507,10.3507,10.307,10.3419,244700.0
2011-05-25 11:40:00,11.84,11.86,11.82,11.83,263200.0,10.3332,10.3507,10.3158,10.3245,263200.0
2011-05-25 11:50:00,11.83,11.83,11.78,11.78,329000.0,10.3245,10.3245,10.2809,10.2809,329000.0
2011-05-25 12:00:00,11.79,11.81,11.79,11.81,89600.0,10.2896,10.307,10.2896,10.307,89600.0
2011-05-25 12:10:00,11.81,11.82,11.8,11.8,164600.0,10.307,10.3158,10.2983,10.2983,164600.0
2011-05-25 12:20:00,11.81,11.82,11.8,11.81,91100.0,10.307,10.3158,10.2983,10.307,91100.0
2011-05-25 12:30:00,11.8,11.81,11.8,11.8,32300.0,10.2983,10.307,10.2983,10.2983,32300.0
2011-05-25 12:40:00,11.8,11.81,11.79,11.79,79500.0,10.2983,10.307,10.2896,10.2896,79500.0
2011-05-25 12:50:00,11.8,11.84,11.79,11.84,488600.0,10.2983,10.3332,10.2896,10.3332,488600.0
2011-05-25 13:00:00,11.83,11.85,11.82,11.84,689300.0,10.3245,10.3419,10.3158,10.3332,689300.0
2011-05-25 13:10:00,11.85,11.85,11.82,11.82,166800.0,10.3419,10.3419,10.3158,10.3158,166800.0
2011-05-25 13:20:00,11.82,11.83,11.8,11.81,78000.0,10.3158,10.3245,10.2983,10.307,78000.0
2011-05-25 13:30:00,11.8,11.82,11.8,11.81,49400.0,10.2983,10.3158,10.2983,10.307,49400.0
2011-05-25 13:40:00,11.82,11.82,11.79,11.82,94900.0,10.3158,10.3158,10.2896,10.3158,94900.0
2011-05-25 13:50:00,11.81,11.82,11.8,11.8,95300.0,10.307,10.3158,10.2983,10.2983,95300.0
2011-05-25 14:00:00,11.8,11.81,11.8,11.81,79300.0,10.2983,10.307,10.2983,10.307,79300.0
2011-05-25 14:10:00,11.81,11.81,11.79,11.81,115700.0,10.307,10.307,10.2896,10.307,115700.0
2011-05-25 14:20:00,11.81,11.83,11.8,11.82,277800.0,10.307,10.3245,10.2983,10.3158,277800.0
2011-05-25 14:30:00,11.81,11.82,11.79,11.79,124200.0,10.307,10.3158,10.2896,10.2896,124200.0
2011-05-25 14:40:00,11.79,11.81,11.79,11.81,81400.0,10.2896,10.307,10.2896,10.307,81400.0
2011-05-25 14:50:00,11.81,11.82,11.8,11.82,251100.0,10.307,10.3158,10.2983,10.3158,251100.0
2011-05-25 15:00:00,11.82,11.88,11.82,11.86,254500.0,10.3158,10.3681,10.3158,10.3507,254500.0
2011-05-25 15:10:00,11.85,11.88,11.85,11.86,156200.0,10.3419,10.3681,10.3419,10.3507,156200.0
2011-05-25 15:20:00,11.86,11.89,11.85,11.87,425200.0,10.3507,10.3769,10.3419,10.3594,425200.0
2011-05-25 15:30:00,11.86,11.88,11.85,11.85,384600.0,10.3507,10.3681,10.3419,10.3419,384600.0
2011-05-25 15:40:00,11.85,11.86,11.83,11.83,272000.0,10.3419,10.3507,10.3245,10.3245,272000.0
2011-05-25 15:50:00,11.83,11.84,11.83,11.84,398000.0,10.3245,10.3332,10.3245,10.3332,398000.0
2011-05-26 09:30:00,11.79,11.9,11.79,11.81,280400.0,10.2896,10.3856,10.2896,10.307,280400.0
2011-05-26 09:40:00,11.81,11.83,11.78,11.81,334600.0,10.307,10.3245,10.2809,10.307,334600.0
2011-05-26 09:50:00,11.81,11.83,11.79,11.81,404300.0,10.307,10.3245,10.2896,10.307,404300.0
2011-05-26 10:00:00,11.81,11.82,11.79,11.8,170400.0,10.307,10.3158,10.2896,10.2983,170400.0
2011-05-26 10:10:00,11.8,11.82,11.75,11.75,298800.0,10.2983,10.3158,10.2547,10.2547,298800.0
2011-05-26 10:20:00,11.76,11.82,11.75,11.81,305000.0,10.2634,10.3158,10.2547,10.307,305000.0
2011-05-26 10:30:00,11.81,11.84,11.79,11.81,368800.0,10.307,10.3332,10.2896,10.307,368800.0
2011-05-26 10:40:00,11.82,11.82,11.79,11.8,278800.0,10.3158,10.3158,10.2896,10.2983,278800.0
2011-05-26 10:50:00,11.81,11.81,11.77,11.79,312300.0,10.307,10.307,10.2721,10.2896,312300.0
2011-05-26 11:00:00,11.79,11.8,11.75,11.76,266400.0,10.2896,10.2983,10.2547,10.2634,266400.0
2011-05-26 11:10:00,11.76,11.77,11.75,11.77,130600.0,10.2634,10.2721,10.2547,10.2721,130600.0
2011-05-26 11:20:00,11.77,11.77,11.72,11.74,210900.0,10.2721,10.2721,10.2285,10.2459,210900.0
2011-05-26 11:30:00,11.73,11.75,11.72,11.74,328300.0,10.2372,10.2547,10.2285,10.2459,328300.0
2011-05-26 11:40:00,11.75,11.75,11.73,11.73,36300.0,10.2547,10.2547,10.2372,10.2372,36300.0
2011-05-26 11:50:00,11.74,11.76,11.73,11.76,319600.0,10.2459,10.2634,10.2372,10.2634,319600.0
2011-05-26 12:00:00,11.76,11.76,11.74,11.75,64000.0,10.2634,10.2634,10.2459,10.2547,64000.0
2011-05-26 12:10:00,11.75,11.76,11.74,11.75,63200.0,10.2547,10.2634,10.2459,10.2547,63200.0
2011-05-26 12:20:00,11.75,11.76,11.75,11.75,37700.0,10.2547,10.2634,10.2547,10.2547,37700.0
2011-05-26 12:30:00,11.76,11.76,11.75,11.75,50100.0,10.2634,10.2634,10.2547,10.2547,50100.0
2011-05-26 12:40:00,11.76,11.76,11.75,11.76,47200.0,10.2634,10.2634,10.2547,10.2634,47200.0
2011-05-26 12:50:00,11.76,11.78,11.75,11.77,89300.0,10.2634,10.2809,10.2547,10.2721,89300.0
2011-05-26 13:00:00,11.78,11.78,11.77,11.78,77900.0,10.2809,10.2809,10.2721,10.2809,77900.0
2011-05-26 13:10:00,11.78,11.8,11.77,11.79,161200.0,10.2809,10.2983,10.2721,10.2896,161200.0
2011-05-26 13:20:00,11.79,11.8,11.78,11.78,151700.0,10.2896,10.2983,10.2809,10.2809,151700.0
2011-05-26 13:30:00,11.79,11.79,11.78,11.78,47000.0,10.2896,10.2896,10.2809,10.2809,47000.0
2011-05-26 13:40:00,11.79,11.79,11.78,11.78,35300.0,10.2896,10.2896,10.2809,10.2809,35300.0
2011-05-26 13:50:00,11.78,11.79,11.76,11.78,172400.0,10.2809,10.2896,10.2634,10.2809,172400.0
2011-05-26 14:00:00,11.78,11.8,11.78,11.8,123900.0,10.2809,10.2983,10.2809,10.2983,123900.0
2011-05-26 14:10:00,11.79,11.8,11.79,11.8,83900.0,10.2896,10.2983,10.2896,10.2983,83900.0
2011-05-26 14:20:00,11.8,11.81,11.79,11.8,91300.0,10.2983,10.307,10.2896,10.2983,91300.0
2011-05-26 14:30:00,11.81,11.81,11.8,11.81,72800.0,10.307,10.307,10.2983,10.307,72800.0
2011-05-26 14:40:00,11.8,11.81,11.79,11.81,217100.0,10.2983,10.307,10.2896,10.307,217100.0
2011-05-26 14:50:00,11.8,11.81,11.79,11.81,120200.0,10.2983,10.307,10.2896,10.307,120200.0
2011-05-26 15:00:00,11.8,11.81,11.8,11.81,70500.0,10.2983,10.307,10.2983,10.307,70500.0
2011-05-26 15:10:00,11.8,11.81,11.79,11.79,297700.0,10.2983,10.307,10.2896,10.2896,297700.0
2011-05-26 15:20:00,11.8,11.81,11.79,11.81,128100.0,10.2983,10.307,10.2896,10.307,128100.0
2011-05-26 15:30:00,11.8,11.81,11.8,11.81,149000.0,10.2983,10.307,10.2983,10.307,149000.0
2011-05-26 15:40:00,11.81,11.81,11.8,11.8,326700.0,10.307,10.307,10.2983,10.2983,326700.0
2011-05-26 15:50:00,11.8,11.81,11.78,11.8,436900.0,10.2983,10.307,10.2809,10.2983,436900.0
2011-05-27 09:30:00,11.85,11.89,11.81,11.85,203200.0,10.3419,10.3769,10.307,10.3419,203200.0
2011-05-27 09:40:00,11.85,11.9,11.85,11.89,437300.0,10.3419,10.3856,10.3419,10.3769,437300.0
2011-05-27 09:50:00,11.9,11.91,11.83,11.9,547600.0,10.3856,10.3943,10.3245,10.3856,547600.0
2011-05-27 10:00:00,11.9,11.92,11.84,11.86,212100.0,10.3856,10.403,10.3332,10.3507,212100.0
2011-05-27 10:10:00,11.86,11.88,11.85,11.86,117700.0,10.3507,10.3681,10.3419,10.3507,117700.0
2011-05-27 10:20:00,11.86,11.87,11.82,11.84,152800.0,10.3507,10.3594,10.3158,10.3332,152800.0
2011-05-27 10:30:00,11.83,11.88,11.83,11.87,450200.0,10.3245,10.3681,10.3245,10.3594,450200.0
2011-05-27 10:40:00,11.87,11.89,11.86,11.89,122000.0,10.3594,10.3769,10.3507,10.3769,122000.0
2011-05-27 10:50:00,11.88,11.9,11.88,11.89,88700.0,10.3681,10.3856,10.3681,10.3769,88700.0
2011-05-27 11:00:00,11.89,11.9,11.89,11.89,68000.0,10.3769,10.3856,10.3769,10.3769,68000.0
2011-05-27 11:10:00,11.9,11.92,11.89,11.92,126100.0,10.3856,10.403,10.3769,10.403,126100.0
2011-05-27 11:20:00,11.92,11.92,11.88,11.88,59900.0,10.403,10.403,10.3681,10.3681,59900.0
2011-05-27 11:30:00,11.88,11.89,11.86,11.89,188000.0,10.3681,10.3769,10.3507,10.3769,188000.0
2011-05-27 11:40:00,11.88,11.89,11.88,11.89,53000.0,10.3681,10.3769,10.3681,10.3769,53000.0
2011-05-27 11:50:00,11.89,11.89,11.88,11.88,47600.0,10.3769,10.3769,10.3681,10.3681,47600.0
2011-05-27 12:00:00,11.88,11.91,11.87,11.87,107800.0,10.3681,10.3943,10.3594,10.3594,107800.0
2011-05-27 12:10:00,11.87,11.89,11.87,11.88,56800.0,10.3594,10.3769,10.3594,10.3681,56800.0
2011-05-27 12:20:00,11.88,11.89,11.88,11.89,125300.0,10.3681,10.3769,10.3681,10.3769,125300.0
2011-05-27 12:30:00,11.88,11.9,11.88,11.9,111100.0,10.3681,10.3856,10.3681,10.3856,111100.0
2011-05-27 12:40:00,11.89,11.91,11.88,11.89,341300.0,10.3769,10.3943,10.3681,10.3769,341300.0
2011-05-27 12:50:00,11.89,11.9,11.89,11.89,110500.0,10.3769,10.3856,10.3769,10.3769,110500.0
2011-05-27 13:00:00,11.89,11.9,11.87,11.87,50800.0,10.3769,10.3856,10.3594,10.3594,50800.0
2011-05-27 13:10:00,11.88,11.88,11.84,11.84,135600.0,10.3681,10.3681,10.3332,10.3332,135600.0
2011-05-27 13:20:00,11.84,11.85,11.84,11.85,50500.0,10.3332,10.3419,10.3332,10.3419,50500.0
2011-05-27 13:30:00,11.85,11.85,11.83,11.84,94000.0,10.3419,10.3419,10.3245,10.3332,94000.0
2011-05-27 13:40:00,11.84,11.85,11.83,11.85,238500.0,10.3332,10.3419,10.3245,10.3419,238500.0
2011-05-27 13:50:00,11.85,11.85,11.84,11.85,39300.0,10.3419,10.3419,10.3332,10.3419,39300.0
2011-05-27 14:00:00,11.85,11.85,11.84,11.84,33000.0,10.3419,10.3419,10.3332,10.3332,33000.0
2011-05-27 14:10:00,11.84,11.85,11.82,11.82,57000.0,10.3332,10.3419,10.3158,10.3158,57000.0
2011-05-27 14:20:00,11.82,11.83,11.82,11.83,55300.0,10.3158,10.3245,10.3158,10.3245,55300.0
2011-05-27 14:30:00,11.82,11.83,11.81,11.81,88500.0,10.3158,10.3245,10.307,10.307,88500.0
2011-05-27 14:40:00,11.81,11.82,11.8,11.8,63400.0,10.307,10.3158,10.2983,10.2983,63400.0
2011-05-27 14:50:00,11.8,11.81,11.78,11.79,56700.0,10.2983,10.307,10.2809,10.2896,56700.0
2011-05-27 15:00:00,11.78,11.82,11.78,11.82,209200.0,10.2809,10.3158,10.2809,10.3158,209200.0
2011-05-27 15:10:00,11.82,11.83,11.81,11.83,85100.0,10.3158,10.3245,10.307,10.3245,85100.0
2011-05-27 15:20:00,11.83,11.84,11.82,11.83,117800.0,10.3245,10.3332,10.3158,10.3245,117800.0
2011-05-27 15:30:00,11.84,11.85,11.82,11.85,164400.0,10.3332,10.3419,10.3158,10.3419,164400.0
2011-05-27 15:40:00,11.84,11.86,11.84,11.84,377000.0,10.3332,10.3507,10.3332,10.3332,377000.0
2011-05-27 15:50:00,11.85,11.85,11.83,11.83,323800.0,10.3419,10.3419,10.3245,10.3245,323800.0
2011-05-31 09:30:00,11.92,11.93,11.81,11.85,421100.0,10.403,10.4118,10.307,10.3419,421100.0
2011-05-31 09:40:00,11.85,11.85,11.76,11.79,297300.0,10.3419,10.3419,10.2634,10.2896,297300.0
2011-05-31 09:50:00,11.79,11.85,11.78,11.8,192300.0,10.2896,10.3419,10.2809,10.2983,192300.0
2011-05-31 10:00:00,11.8,11.82,11.77,11.8,413700.0,10.2983,10.3158,10.2721,10.2983,413700.0
2011-05-31 10:10:00,11.8,11.83,11.79,11.82,228500.0,10.2983,10.3245,10.2896,10.3158,228500.0
2011-05-31 10:20:00,11.82,11.85,11.8,11.83,232700.0,10.3158,10.3419,10.2983,10.3245,232700.0
2011-05-31 10:30:00,11.82,11.83,11.79,11.8,78300.0,10.3158,10.3245,10.2896,10.2983,78300.0
2011-05-31 10:40:00,11.8,11.8,11.79,11.79,52700.0,10.2983,10.2983,10.2896,10.2896,52700.0
2011-05-31 10:50:00,11.8,11.8,11.78,11.79,215300.0,10.2983,10.2983,10.2809,10.2896,215300.0
2011-05-31 11:00:00,11.79,11.81,11.78,11.8,116800.0,10.2896,10.307,10.2809,10.2983,116800.0
2011-05-31 11:10:00,11.8,11.8,11.78,11.8,93100.0,10.2983,10.2983,10.2809,10.2983,93100.0
2011-05-31 11:20:00,11.8,11.81,11.79,11.8,48600.0,10.2983,10.307,10.2896,10.2983,48600.0
2011-05-31 11:30:00,11.81,11.81,11.8,11.8,31200.0,10.307,10.307,10.2983,10.2983,31200.0
2011-05-31 11:40:00,11.81,11.81,11.79,11.8,58600.0,10.307,10.307,10.2896,10.2983,58600.0
2011-05-31 11:50:00,11.8,11.8,11.77,11.78,132200.0,10.2983,10.2983,10.2721,10.2809,132200.0
2011-05-31 12:00:00,11.77,11.8,11.77,11.8,213100.0,10.2721,10.2983,10.2721,10.2983,213100.0
2011-05-31 12:10:00,11.8,11.8,11.79,11.8,21200.0,10.2983,10.2983,10.2896,10.2983,21200.0
2011-05-31 12:20:00,11.79,11.8,11.79,11.8,19600.0,10.2896,10.2983,10.2896,10.2983,19600.0
2011-05-31 12:30:00,11.8,11.8,11.77,11.79,107300.0,10.2983,10.2983,10.2721,10.2896,107300.0
2011-05-31 12:40:00,11.78,11.8,11.78,11.78,85100.0,10.2809,10.2983,10.2809,10.2809,85100.0
2011-05-31 12:50:00,11.79,11.8,11.77,11.8,67200.0,10.2896,10.2983,10.2721,10.2983,67200.0
2011-05-31 13:00:00,11.79,11.8,11.78,11.78,152800.0,10.2896,10.2983,10.2809,10.2809,152800.0
2011-05-31 13:10:00,11.78,11.8,11.78,11.79,50200.0,10.2809,10.2983,10.2809,10.2896,50200.0
2011-05-31 13:20:00,11.8,11.8,11.79,11.79,42000.0,10.2983,10.2983,10.2896,10.2896,42000.0
2011-05-31 13:30:00,11.79,11.8,11.78,11.78,38500.0,10.2896,10.2983,10.2809,10.2809,38500.0
2011-05-31 13:40:00,11.79,11.8,11.78,11.8,47000.0,10.2896,10.2983,10.2809,10.2983,47000.0
2011-05-31 13:50:00,11.79,11.8,11.79,11.8,29100.0,10.2896,10.2983,10.2896,10.2983,29100.0
2011-05-31 14:00:00,11.8,11.8,11.79,11.79,59600.0,10.2983,10.2983,10.2896,10.2896,59600.0
2011-05-31 14:10:00,11.8,11.8,11.79,11.79,40100.0,10.2983,10.2983,10.2896,10.2896,40100.0
2011-05-31 14:20:00,11.8,11.8,11.79,11.79,96900.0,10.2983,10.2983,10.2896,10.2896,96900.0
2011-05-31 14:30:00,11.79,11.8,11.79,11.8,30500.0,10.2896,10.2983,10.2896,10.2983,30500.0
2011-05-31 14:40:00,11.8,11.8,11.79,11.79,79800.0,10.2983,10.2983,10.2896,10.2896,79800.0
2011-05-31 14:50:00,11.79,11.8,11.79,11.8,40300.0,10.2896,10.2983,10.2896,10.2983,40300.0
2011-05-31 15:00:00,11.8,11.8,11.79,11.8,35000.0,10.2983,10.2983,10.2896,10.2983,35000.0
2011-05-31 15:10:00,11.8,11.8,11.79,11.8,42600.0,10.2983,10.2983,10.2896,10.2983,42600.0
2011-05-31 15:20:00,11.79,11.8,11.77,11.78,221000.0,10.2896,10.2983,10.2721,10.2809,221000.0
2011-05-31 15:30:00,11.77,11.8,11.77,11.79,148300.0,10.2721,10.2983,10.2721,10.2896,148300.0
2011-05-31 15:40:00,11.79,11.83,11.79,11.83,394800.0,10.2896,10.3245,10.2896,10.3245,394800.0
2011-05-31 15:50:00,11.83,11.85,11.82,11.83,607700.0,10.3245,10.3419,10.3158,10.3245,607700.0
2011-06-01 09:30:00,11.81,11.88,11.81,11.85,375400.0,10.307,10.3681,10.307,10.3419,375400.0
2011-06-01 09:40:00,11.85,11.92,11.85,11.88,468300.0,10.3419,10.403,10.3419,10.3681,468300.0
2011-06-01 09:50:00,11.88,11.89,11.83,11.84,440600.0,10.3681,10.3769,10.3245,10.3332,440600.0
2011-06-01 10:00:00,11.84,11.86,11.81,11.83,392700.0,10.3332,10.3507,10.307,10.3245,392700.0
2011-06-01 10:10:00,11.83,11.85,11.74,11.75,425200.0,10.3245,10.3419,10.2459,10.2547,425200.0
2011-06-01 10:20:00,11.75,11.78,11.75,11.75,108100.0,10.2547,10.2809,10.2547,10.2547,108100.0
2011-06-01 10:30:00,11.75,11.76,11.71,11.72,137100.0,10.2547,10.2634,10.2198,10.2285,137100.0
2011-06-01 10:40:00,11.72,11.73,11.67,11.67,179600.0,10.2285,10.2372,10.1849,10.1849,179600.0
2011-06-01 10:50:00,11.67,11.68,11.59,11.61,488300.0,10.1849,10.1936,10.115,10.1325,488300.0
2011-06-01 11:00:00,11.6,11.64,11.6,11.64,181600.0,10.1238,10.1587,10.1238,10.1587,181600.0
2011-06-01 11:10:00,11.64,11.64,11.59,11.59,129400.0,10.1587,10.1587,10.115,10.115,129400.0
2011-06-01 11:20:00,11.59,11.6,11.57,11.58,159700.0,10.115,10.1238,10.0976,10.1063,159700.0
2011-06-01 11:30:00,11.57,11.58,11.53,11.54,429400.0,10.0976,10.1063,10.0627,10.0714,429400.0
2011-06-01 11:40:00,11.55,11.58,11.54,11.58,110200.0,10.0801,10.1063,10.0714,10.1063,110200.0
2011-06-01 11:50:00,11.58,11.6,11.57,11.6,90700.0,10.1063,10.1238,10.0976,10.1238,90700.0
2011-06-01 12:00:00,11.59,11.59,11.54,11.56,164900.0,10.115,10.115,10.0714,10.0889,164900.0
2011-06-01 12:10:00,11.55,11.56,11.53,11.54,75400.0,10.0801,10.0889,10.0627,10.0714,75400.0
2011-06-01 12:20:00,11.54,11.56,11.54,11.56,40200.0,10.0714,10.0889,10.0714,10.0889,40200.0
2011-06-01 12:30:00,11.55,11.57,11.54,11.57,344700.0,10.0801,10.0976,10.0714,10.0976,344700.0
2011-06-01 12:40:00,11.57,11.6,11.56,11.6,105600.0,10.0976,10.1238,10.0889,10.1238,105600.0
2011-06-01 12:50:00,11.59,11.61,11.58,11.61,100000.0,10.115,10.1325,10.1063,10.1325,100000.0
2011-06-01 13:00:00,11.61,11.63,11.6,11.63,73000.0,10.1325,10.1499,10.1238,10.1499,73000.0
2011-06-01 13:10:00,11.63,11.63,11.6,11.63,211700.0,10.1499,10.1499,10.1238,10.1499,211700.0
2011-06-01 13:20:00,11.62,11.63,11.6,11.62,130500.0,10.1412,10.1499,10.1238,10.1412,130500.0
2011-06-01 13:30:00,11.61,11.66,11.61,11.66,118500.0,10.1325,10.1761,10.1325,10.1761,118500.0
2011-06-01 13:40:00,11.65,11.67,11.65,11.67,44600.0,10.1674,10.1849,10.1674,10.1849,44600.0
2011-06-01 13:50:00,11.67,11.69,11.66,11.69,72800.0,10.1849,10.2023,10.1761,10.2023,72800.0
2011-06-01 14:00:00,11.68,11.69,11.66,11.67,175200.0,10.1936,10.2023,10.1761,10.1849,175200.0
2011-06-01 14:10:00,11.67,11.67,11.65,11.67,112700.0,10.1849,10.1849,10.1674,10.1849,112700.0
2011-06-01 14:20:00,11.67,11.68,11.66,11.66,196400.0,10.1849,10.1936,10.1761,10.1761,196400.0
2011-06-01 14:30:00,11.66,11.67,11.65,11.66,104500.0,10.1761,10.1849,10.1674,10.1761,104500.0
2011-06-01 14:40:00,11.66,11.66,11.63,11.64,171500.0,10.1761,10.1761,10.1499,10.1587,171500.0
2011-06-01 14:50:00,11.65,11.65,11.64,11.65,58100.0,10.1674,10.1674,10.1587,10.1674,58100.0
2011-06-01 15:00:00,11.64,11.66,11.63,11.65,166700.0,10.1587,10.1761,10.1499,10.1674,166700.0
2011-06-01 15:10:00,11.65,11.65,11.62,11.64,134500.0,10.1674,10.1674,10.1412,10.1587,134500.0
2011-06-01 15:20:00,11.63,11.64,11.59,11.6,151000.0,10.1499,10.1587,10.115,10.1238,151000.0
2011-06-01 15:30:00,11.6,11.61,11.59,11.6,121900.0,10.1238,10.1325,10.115,10.1238,121900.0
2011-06-01 15:40:00,11.6,11.61,11.57,11.59,521700.0,10.1238,10.1325,10.0976,10.115,521700.0
2011-06-01 15:50:00,11.58,11.59,11.58,11.59,574200.0,10.1063,10.115,10.1063,10.115,574200.0
2011-06-02 09:30:00,11.61,11.67,11.58,11.63,232400.0,10.1325,10.1849,10.1063,10.1499,232400.0
2011-06-02 09:40:00,11.63,11.64,11.54,11.56,208000.0,10.1499,10.1587,10.0714,10.0889,208000.0
2011-06-02 09:50:00,11.56,11.66,11.56,11.63,238700.0,10.0889,10.1761,10.0889,10.1499,238700.0
2011-06-02 10:00:00,11.63,11.69,11.62,11.69,119200.0,10.1499,10.2023,10.1412,10.2023,119200.0
2011-06-02 10:10:00,11.69,11.71,11.66,11.67,275700.0,10.2023,10.2198,10.1761,10.1849,275700.0
2011-06-02 10:20:00,11.67,11.67,11.65,11.67,118200.0,10.1849,10.1849,10.1674,10.1849,118200.0
2011-06-02 10:30:00,11.67,11.68,11.65,11.66,292400.0,10.1849,10.1936,10.1674,10.1761,292400.0
2011-06-02 10:40:00,11.67,11.68,11.63,11.66,242900.0,10.1849,10.1936,10.1499,10.1761,242900.0
2011-06-02 10:50:00,11.65,11.67,11.65,11.67,101900.0,10.1674,10.1849,10.1674,10.1849,101900.0
2011-06-02 11:00:00,11.67,11.7,11.66,11.7,220200.0,10.1849,10.211,10.1761,10.211,220200.0
2011-06-02 11:10:00,11.7,11.7,11.66,11.69,161100.0,10.211,10.211,10.1761,10.2023,161100.0
2011-06-02 11:20:00,11.69,11.7,11.66,11.7,188600.0,10.2023,10.211,10.1761,10.211,188600.0
2011-06-02 11:30:00,11.7,11.7,11.63,11.64,363500.0,10.211,10.211,10.1499,10.1587,363500.0
2011-06-02 11:40:00,11.63,11.63,11.59,11.59,271500.0,10.1499,10.1499,10.115,10.115,271500.0
2011-06-02 11:50:00,11.6,11.61,11.57,11.6,216200.0,10.1238,10.1325,10.0976,10.1238,216200.0
2011-06-02 12:00:00,11.6,11.6,11.55,11.56,117400.0,10.1238,10.1238,10.0801,10.0889,117400.0
2011-06-02 12:10:00,11.55,11.57,11.54,11.57,244200.0,10.0801,10.0976,10.0714,10.0976,244200.0
2011-06-02 12:20:00,11.57,11.58,11.55,11.57,139900.0,10.0976,10.1063,10.0801,10.0976,139900.0
2011-06-02 12:30:00,11.57,11.58,11.55,11.56,65700.0,10.0976,10.1063,10.0801,10.0889,65700.0
2011-06-02 12:40:00,11.55,11.6,11.55,11.58,87700.0,10.0801,10.1238,10.0801,10.1063,87700.0
2011-06-02 12:50:00,11.58,11.62,11.58,11.6,77700.0,10.1063,10.1412,10.1063,10.1238,77700.0
2011-06-02 13:00:00,11.6,11.63,11.6,11.62,69400.0,10.1238,10.1499,10.1238,10.1412,69400.0
2011-06-02 13:10:00,11.62,11.63,11.6,11.6,60600.0,10.1412,10.1499,10.1238,10.1238,60600.0
2011-06-02 13:20:00,11.6,11.61,11.6,11.6,31400.0,10.1238,10.1325,10.1238,10.1238,31400.0
2011-06-02 13:30:00,11.61,11.61,11.58,11.59,135800.0,10.1325,10.1325,10.1063,10.115,135800.0
2011-06-02 13:40:00,11.59,11.61,11.57,11.58,149100.0,10.115,10.1325,10.0976,10.1063,149100.0
2011-06-02 13:50:00,11.58,11.61,11.56,11.6,158200.0,10.1063,10.1325,10.0889,10.1238,158200.0
2011-06-02 14:00:00,11.6,11.61,11.57,11.58,105500.0,10.1238,10.1325,10.0976,10.1063,105500.0
2011-06-02 14:10:00,11.58,11.6,11.55,11.58,394800.0,10.1063,10.1238,10.0801,10.1063,394800.0
2011-06-02 14:20:00,11.58,11.58,11.57,11.58,36000.0,10.1063,10.1063,10.0976,10.1063,36000.0
2011-06-02 14:30:00,11.58,11.62,11.57,11.62,176800.0,10.1063,10.1412,10.0976,10.1412,176800.0
2011-06-02 14:40:00,11.62,11.62,11.61,11.62,42500.0,10.1412,10.1412,10.1325,10.1412,42500.0
2011-06-02 14:50:00,11.62,11.62,11.61,11.61,97800.0,10.1412,10.1412,10.1325,10.1325,97800.0
2011-06-02 15:00:00,11.62,11.64,11.61,11.61,137000.0,10.1412,10.1587,10.1325,10.1325,137000.0
2011-06-02 15:10:00,11.62,11.63,11.61,11.62,84500.0,10.1412,10.1499,10.1325,10.1412,84500.0
2011-06-02 15:20:00,11.61,11.62,11.61,11.61,68900.0,10.1325,10.1412,10.1325,10.1325,68900.0
2011-06-02 15:30:00,11.61,11.62,11.59,11.59,241700.0,10.1325,10.1412,10.115,10.115,241700.0
2011-06-02 15:40:00,11.59,11.62,11.59,11.59,248400.0,10.115,10.1412,10.115,10.115,248400.0
2011-06-02 15:50:00,11.59,11.6,11.57,11.58,330600.0,10.115,10.1238,10.0976,10.1063,330600.0
2011-06-03 09:30:00,11.51,11.62,11.48,11.62,330900.0,10.0452,10.1412,10.019,10.1412,330900.0
2011-06-03 09:40:00,11.63,11.66,11.56,11.56,154000.0,10.1499,10.1761,10.0889,10.0889,154000.0
2011-06-03 09:50:00,11.56,11.57,11.46,11.46,292500.0,10.0889,10.0976,10.0016,10.0016,292500.0
2011-06-03 10:00:00,11.46,11.5,11.46,11.5,399300.0,10.0016,10.0365,10.0016,10.0365,399300.0
2011-06-03 10:10:00,11.5,11.5,11.44,11.45,171100.0,10.0365,10.0365,9.9841,9.9928,171100.0
2011-06-03 10:20:00,11.45,11.48,11.43,11.48,357300.0,9.9928,10.019,9.9754,10.019,357300.0
2011-06-03 10:30:00,11.48,11.52,11.48,11.52,194000.0,10.019,10.0539,10.019,10.0539,194000.0
2011-06-03 10:40:00,11.52,11.55,11.51,11.53,184000.0,10.0539,10.0801,10.0452,10.0627,184000.0
2011-06-03 10:50:00,11.53,11.53,11.49,11.52,154200.0,10.0627,10.0627,10.0278,10.0539,154200.0
2011-06-03 11:00:00,11.52,11.53,11.48,11.51,178400.0,10.0539,10.0627,10.019,10.0452,178400.0
2011-06-03 11:10:00,11.51,11.54,11.49,11.51,194100.0,10.0452,10.0714,10.0278,10.0452,194100.0
2011-06-03 11:20:00,11.5,11.51,11.49,11.5,106900.0,10.0365,10.0452,10.0278,10.0365,106900.0
2011-06-03 11:30:00,11.5,11.52,11.49,11.5,147100.0,10.0365,10.0539,10.0278,10.0365,147100.0
2011-06-03 11:40:00,11.49,11.54,11.49,11.53,144200.0,10.0278,10.0714,10.0278,10.0627,144200.0
2011-06-03 11:50:00,11.52,11.53,11.5,11.52,178700.0,10.0539,10.0627,10.0365,10.0539,178700.0
2011-06-03 12:00:00,11.52,11.54,11.52,11.53,60900.0,10.0539,10.0714,10.0539,10.0627,60900.0
2011-06-03 12:10:00,11.53,11.54,11.51,11.53,88500.0,10.0627,10.0714,10.0452,10.0627,88500.0
2011-06-03 12:20:00,11.53,11.53,11.49,11.5,64000.0,10.0627,10.0627,10.0278,10.0365,64000.0
2011-06-03 12:30:00,11.5,11.5,11.48,11.49,116200.0,10.0365,10.0365,10.019,10.0278,116200.0
2011-06-03 12:40:00,11.5,11.52,11.49,11.51,92400.0,10.0365,10.0539,10.0278,10.0452,92400.0
2011-06-03 12:50:00,11.5,11.51,11.48,11.48,62300.0,10.0365,10.0452,10.019,10.019,62300.0
2011-06-03 13:00:00,11.49,11.49,11.48,11.48,18400.0,10.0278,10.0278,10.019,10.019,18400.0
2011-06-03 13:10:00,11.49,11.51,11.47,11.49,330100.0,10.0278,10.0452,10.0103,10.0278,330100.0
2011-06-03 13:20:00,11.5,11.5,11.48,11.49,34900.0,10.0365,10.0365,10.019,10.0278,34900.0
2011-06-03 13:30:00,11.48,11.49,11.48,11.48,17500.0,10.019,10.0278,10.019,10.019,17500.0
2011-06-03 13:40:00,11.49,11.51,11.48,11.51,137100.0,10.0278,10.0452,10.019,10.0452,137100.0
2011-06-03 13:50:00,11.51,11.51,11.49,11.49,240800.0,10.0452,10.0452,10.0278,10.0278,240800.0
2011-06-03 14:00:00,11.5,11.5,11.48,11.5,191400.0,10.0365,10.0365,10.019,10.0365,191400.0
2011-06-03 14:10:00,11.5,11.5,11.48,11.49,84300.0,10.0365,10.0365,10.019,10.0278,84300.0
2011-06-03 14:20:00,11.5,11.51,11.48,11.48,124200.0,10.0365,10.0452,10.019,10.019,124200.0
2011-06-03 14:30:00,11.49,11.51,11.49,11.5,396700.0,10.0278,10.0452,10.0278,10.0365,396700.0
2011-06-03 14:40:00,11.5,11.53,11.5,11.52,125200.0,10.0365,10.0627,10.0365,10.0539,125200.0
2011-06-03 14:50:00,11.52,11.52,11.5,11.52,133800.0,10.0539,10.0539,10.0365,10.0539,133800.0
2011-06-03 15:00:00,11.51,11.52,11.49,11.5,226200.0,10.0452,10.0539,10.0278,10.0365,226200.0
2011-06-03 15:10:00,11.5,11.52,11.5,11.51,226400.0,10.0365,10.0539,10.0365,10.0452,226400.0
2011-06-03 15:20:00,11.51,11.52,11.49,11.51,188600.0,10.0452,10.0539,10.0278,10.0452,188600.0
2011-06-03 15:30:00,11.51,11.54,11.51,11.53,525400.0,10.0452,10.0714,10.0452,10.0627,525400.0
2011-06-03 15:40:00,11.53,11.54,11.52,11.54,403700.0,10.0627,10.0714,10.0539,10.0714,403700.0
2011-06-03 15:50:00,11.54,11.56,11.53,11.56,1264400.0,10.0714,10.0889,10.0627,10.0889,1264400.0
2011-06-06 09:30:00,11.5,11.58,11.49,11.55,233100.0,10.0405,10.1104,10.0318,10.0842,233100.0
2011-06-06 09:40:00,11.55,11.55,11.39,11.39,627200.0,10.0842,10.0842,9.9445,9.9445,627200.0
2011-06-06 09:50:00,11.39,11.4,11.33,11.36,715100.0,9.9445,9.9532,9.8921,9.9183,715100.0
2011-06-06 10:00:00,11.36,11.38,11.29,11.31,428600.0,9.9183,9.9357,9.8572,9.8746,428600.0
2011-06-06 10:10:00,11.31,11.31,11.25,11.27,435400.0,9.8746,9.8746,9.8222,9.8397,435400.0
2011-06-06 10:20:00,11.27,11.3,11.26,11.3,501100.0,9.8397,9.8659,9.831,9.8659,501100.0
2011-06-06 10:30:00,11.3,11.3,11.25,11.27,444800.0,9.8659,9.8659,9.8222,9.8397,444800.0
2011-06-06 10:40:00,11.27,11.27,11.23,11.27,596300.0,9.8397,9.8397,9.8048,9.8397,596300.0
2011-06-06 10:50:00,11.28,11.29,11.25,11.27,291400.0,9.8484,9.8572,9.8222,9.8397,291400.0
2011-06-06 11:00:00,11.27,11.3,11.26,11.3,228000.0,9.8397,9.8659,9.831,9.8659,228000.0
2011-06-06 11:10:00,11.3,11.33,11.29,11.3,190300.0,9.8659,9.8921,9.8572,9.8659,190300.0
2011-06-06 11:20:00,11.3,11.35,11.3,11.33,218800.0,9.8659,9.9095,9.8659,9.8921,218800.0
2011-06-06 11:30:00,11.32,11.34,11.32,11.34,81300.0,9.8834,9.9008,9.8834,9.9008,81300.0
2011-06-06 11:40:00,11.34,11.34,11.32,11.33,62300.0,9.9008,9.9008,9.8834,9.8921,62300.0
2011-06-06 11:50:00,11.33,11.33,11.32,11.33,62000.0,9.8921,9.8921,9.8834,9.8921,62000.0
2011-06-06 12:00:00,11.32,11.33,11.31,11.32,83700.0,9.8834,9.8921,9.8746,9.8834,83700.0
2011-06-06 12:10:00,11.31,11.32,11.28,11.28,86700.0,9.8746,9.8834,9.8484,9.8484,86700.0
2011-06-06 12:20:00,11.28,11.29,11.26,11.29,448900.0,9.8484,9.8572,9.831,9.8572,448900.0
2011-06-06 12:30:00,11.29,11.29,11.27,11.28,78400.0,9.8572,9.8572,9.8397,9.8484,78400.0
2011-06-06 12:40:00,11.28,11.29,11.25,11.28,255700.0,9.8484,9.8572,9.8222,9.8484,255700.0
2011-06-06 12:50:00,11.28,11.29,11.27,11.28,88900.0,9.8484,9.8572,9.8397,9.8484,88900.0
2011-06-06 13:00:00,11.27,11.29,11.27,11.28,216200.0,9.8397,9.8572,9.8397,9.8484,216200.0
2011-06-06 13:10:00,11.28,11.29,11.27,11.27,117200.0,9.8484,9.8572,9.8397,9.8397,117200.0
2011-06-06 13:20:00,11.28,11.28,11.27,11.28,34100.0,9.8484,9.8484,9.8397,9.8484,34100.0
2011-06-06 13:30:00,11.28,11.28,11.25,11.25,163600.0,9.8484,9.8484,9.8222,9.8222,163600.0
2011-06-06 13:40:00,11.25,11.26,11.23,11.24,119300.0,9.8222,9.831,9.8048,9.8135,119300.0
2011-06-06 13:50:00,11.25,11.25,11.24,11.25,57300.0,9.8222,9.8222,9.8135,9.8222,57300.0
2011-06-06 14:00:00,11.25,11.25,11.24,11.25,85300.0,9.8222,9.8222,9.8135,9.8222,85300.0
2011-06-06 14:10:00,11.25,11.25,11.24,11.24,59800.0,9.8222,9.8222,9.8135,9.8135,59800.0
2011-06-06 14:20:00,11.25,11.28,11.24,11.27,433900.0,9.8222,9.8484,9.8135,9.8397,433900.0
2011-06-06 14:30:00,11.27,11.28,11.26,11.28,98100.0,9.8397,9.8484,9.831,9.8484,98100.0
2011-06-06 14:40:00,11.27,11.29,11.23,11.24,257800.0,9.8397,9.8572,9.8048,9.8135,257800.0
2011-06-06 14:50:00,11.25,11.25,11.23,11.24,116600.0,9.8222,9.8222,9.8048,9.8135,116600.0
2011-06-06 15:00:00,11.24,11.24,11.22,11.22,157400.0,9.8135,9.8135,9.796,9.796,157400.0
2011-06-06 15:10:00,11.23,11.23,11.2,11.21,288600.0,9.8048,9.8048,9.7786,9.7873,288600.0
2011-06-06 15:20:00,11.22,11.23,11.2,11.22,268500.0,9.796,9.8048,9.7786,9.796,268500.0
2011-06-06 15:30:00,11.22,11.25,11.21,11.25,214000.0,9.796,9.8222,9.7873,9.8222,214000.0
2011-06-06 15:40:00,11.25,11.25,11.23,11.23,407200.0,9.8222,9.8222,9.8048,9.8048,407200.0
2011-06-06 15:50:00,11.23,11.24,11.22,11.23,632500.0,9.8048,9.8135,9.796,9.8048,632500.0
2011-06-07 09:30:00,11.36,11.38,11.31,11.35,269400.0,9.9183,9.9357,9.8746,9.9095,269400.0
2011-06-07 09:40:00,11.34,11.35,11.28,11.29,283500.0,9.9008,9.9095,9.8484,9.8572,283500.0
2011-06-07 09:50:00,11.29,11.42,11.28,11.39,401300.0,9.8572,9.9707,9.8484,9.9445,401300.0
2011-06-07 10:00:00,11.4,11.41,11.36,11.36,454100.0,9.9532,9.9619,9.9183,9.9183,454100.0
2011-06-07 10:10:00,11.37,11.4,11.31,11.32,306800.0,9.927,9.9532,9.8746,9.8834,306800.0
2011-06-07 10:20:00,11.31,11.36,11.31,11.36,169600.0,9.8746,9.9183,9.8746,9.9183,169600.0
2011-06-07 10:30:00,11.36,11.37,11.33,11.34,122500.0,9.9183,9.927,9.8921,9.9008,122500.0
2011-06-07 10:40:00,11.34,11.35,11.33,11.33,76000.0,9.9008,9.9095,9.8921,9.8921,76000.0
2011-06-07 10:50:00,11.34,11.4,11.32,11.38,471100.0,9.9008,9.9532,9.8834,9.9357,471100.0
2011-06-07 11:00:00,11.38,11.39,11.29,11.29,361500.0,9.9357,9.9445,9.8572,9.8572,361500.0
2011-06-07 11:10:00,11.29,11.34,11.28,11.34,210500.0,9.8572,9.9008,9.8484,9.9008,210500.0
2011-06-07 11:20:00,11.34,11.34,11.3,11.3,196700.0,9.9008,9.9008,9.8659,9.8659,196700.0
2011-06-07 11:30:00,11.3,11.32,11.3,11.3,75300.0,9.8659,9.8834,9.8659,9.8659,75300.0
2011-06-07 11:40:00,11.3,11.3,11.29,11.3,95800.0,9.8659,9.8659,9.8572,9.8659,95800.0
2011-06-07 11:50:00,11.3,11.31,11.27,11.3,176000.0,9.8659,9.8746,9.8397,9.8659,176000.0
2011-06-07 12:00:00,11.29,11.32,11.29,11.32,60000.0,9.8572,9.8834,9.8572,9.8834,60000.0
2011-06-07 12:10:00,11.31,11.32,11.31,11.32,16300.0,9.8746,9.8834,9.8746,9.8834,16300.0
2011-06-07 12:20:00,11.31,11.32,11.31,11.32,33100.0,9.8746,9.8834,9.8746,9.8834,33100.0
2011-06-07 12:30:00,11.31,11.33,11.31,11.32,86900.0,9.8746,9.8921,9.8746,9.8834,86900.0
2011-06-07 12:40:00,11.32,11.34,11.3,11.34,163500.0,9.8834,9.9008,9.8659,9.9008,163500.0
2011-06-07 12:50:00,11.34,11.37,11.34,11.36,71900.0,9.9008,9.927,9.9008,9.9183,71900.0
2011-06-07 13:00:00,11.37,11.37,11.35,11.37,91800.0,9.927,9.927,9.9095,9.927,91800.0
2011-06-07 13:10:00,11.37,11.38,11.36,11.37,24600.0,9.927,9.9357,9.9183,9.927,24600.0
2011-06-07 13:20:00,11.38,11.38,11.35,11.35,75300.0,9.9357,9.9357,9.9095,9.9095,75300.0
2011-06-07 13:30:00,11.35,11.36,11.35,11.36,24900.0,9.9095,9.9183,9.9095,9.9183,24900.0
2011-06-07 13:40:00,11.36,11.36,11.34,11.34,49600.0,9.9183,9.9183,9.9008,9.9008,49600.0
2011-06-07 13:50:00,11.35,11.35,11.34,11.35,43100.0,9.9095,9.9095,9.9008,9.9095,43100.0
2011-06-07 14:00:00,11.35,11.38,11.34,11.38,82700.0,9.9095,9.9357,9.9008,9.9357,82700.0
2011-06-07 14:10:00,11.38,11.4,11.37,11.4,282600.0,9.9357,9.9532,9.927,9.9532,282600.0
2011-06-07 14:20:00,11.4,11.41,11.39,11.41,84000.0,9.9532,9.9619,9.9445,9.9619,84000.0
2011-06-07 14:30:00,11.41,11.41,11.37,11.38,381600.0,9.9619,9.9619,9.927,9.9357,381600.0
2011-06-07 14:40:00,11.38,11.39,11.37,11.38,79400.0,9.9357,9.9445,9.927,9.9357,79400.0
2011-06-07 14:50:00,11.39,11.39,11.37,11.38,132400.0,9.9445,9.9445,9.927,9.9357,132400.0
2011-06-07 15:00:00,11.38,11.4,11.37,11.4,163500.0,9.9357,9.9532,9.927,9.9532,163500.0
2011-06-07 15:10:00,11.4,11.41,11.38,11.38,238600.0,9.9532,9.9619,9.9357,9.9357,238600.0
2011-06-07 15:20:00,11.38,11.41,11.38,11.4,139200.0,9.9357,9.9619,9.9357,9.9532,139200.0
2011-06-07 15:30:00,11.4,11.41,11.39,11.41,187100.0,9.9532,9.9619,9.9445,9.9619,187100.0
2011-06-07 15:40:00,11.4,11.41,11.34,11.36,476400.0,9.9532,9.9619,9.9008,9.9183,476400.0
2011-06-07 15:50:00,11.36,11.37,11.34,11.35,921600.0,9.9183,9.927,9.9008,9.9095,921600.0
2011-06-08 09:30:00,11.3,11.44,11.26,11.31,229900.0,9.8659,9.9881,9.831,9.8746,229900.0
2011-06-08 09:40:00,11.31,11.39,11.3,11.31,197900.0,9.8746,9.9445,9.8659,9.8746,197900.0
2011-06-08 09:50:00,11.31,11.39,11.27,11.37,206900.0,9.8746,9.9445,9.8397,9.927,206900.0
2011-06-08 10:00:00,11.37,11.41,11.35,11.36,434300.0,9.927,9.9619,9.9095,9.9183,434300.0
2011-06-08 10:10:00,11.35,11.36,11.31,11.32,238600.0,9.9095,9.9183,9.8746,9.8834,238600.0
2011-06-08 10:20:00,11.32,11.34,11.29,11.32,203700.0,9.8834,9.9008,9.8572,9.8834,203700.0
2011-06-08 10:30:00,11.31,11.36,11.3,11.35,590200.0,9.8746,9.9183,9.8659,9.9095,590200.0
2011-06-08 10:40:00,11.35,11.36,11.3,11.31,677600.0,9.9095,9.9183,9.8659,9.8746,677600.0
2011-06-08 10:50:00,11.31,11.32,11.28,11.29,190200.0,9.8746,9.8834,9.8484,9.8572,190200.0
2011-06-08 11:00:00,11.29,11.29,11.25,11.26,287900.0,9.8572,9.8572,9.8222,9.831,287900.0
2011-06-08 11:10:00,11.25,11.26,11.2,11.2,192900.0,9.8222,9.831,9.7786,9.7786,192900.0
2011-06-08 11:20:00,11.2,11.23,11.2,11.21,230700.0,9.7786,9.8048,9.7786,9.7873,230700.0
2011-06-08 11:30:00,11.22,11.23,11.2,11.21,209800.0,9.796,9.8048,9.7786,9.7873,209800.0
2011-06-08 11:40:00,11.21,11.21,11.2,11.2,36200.0,9.7873,9.7873,9.7786,9.7786,36200.0
2011-06-08 11:50:00,11.21,11.22,11.2,11.21,92200.0,9.7873,9.796,9.7786,9.7873,92200.0
2011-06-08 12:00:00,11.21,11.22,11.21,11.21,28900.0,9.7873,9.796,9.7873,9.7873,28900.0
2011-06-08 12:10:00,11.21,11.22,11.15,11.16,172700.0,9.7873,9.796,9.7349,9.7437,172700.0
2011-06-08 12:20:00,11.15,11.16,11.15,11.15,56400.0,9.7349,9.7437,9.7349,9.7349,56400.0
2011-06-08 12:30:00,11.15,11.16,11.15,11.15,54100.0,9.7349,9.7437,9.7349,9.7349,54100.0
2011-06-08 12:40:00,11.15,11.16,11.13,11.13,69100.0,9.7349,9.7437,9.7175,9.7175,69100.0
2011-06-08 12:50:00,11.13,11.14,11.09,11.09,204500.0,9.7175,9.7262,9.6825,9.6825,204500.0
2011-06-08 13:00:00,11.1,11.12,11.08,11.1,477600.0,9.6913,9.7087,9.6738,9.6913,477600.0
2011-06-08 13:10:00,11.1,11.1,11.08,11.09,75500.0,9.6913,9.6913,9.6738,9.6825,75500.0
2011-06-08 13:20:00,11.09,11.1,11.07,11.09,198000.0,9.6825,9.6913,9.6651,9.6825,198000.0
2011-06-08 13:30:00,11.09,11.09,11.07,11.07,91100.0,9.6825,9.6825,9.6651,9.6651,91100.0
2011-06-08 13:40:00,11.07,11.08,11.05,11.05,102500.0,9.6651,9.6738,9.6476,9.6476,102500.0
2011-06-08 13:50:00,11.05,11.06,11.05,11.05,61300.0,9.6476,9.6563,9.6476,9.6476,61300.0
2011-06-08 14:00:00,11.05,11.08,11.05,11.07,89700.0,9.6476,9.6738,9.6476,9.6651,89700.0
2011-06-08 14:10:00,11.08,11.09,11.07,11.09,406600.0,9.6738,9.6825,9.6651,9.6825,406600.0
2011-06-08 14:20:00,11.08,11.09,11.08,11.08,50800.0,9.6738,9.6825,9.6738,9.6738,50800.0
2011-06-08 14:30:00,11.08,11.1,11.08,11.09,208100.0,9.6738,9.6913,9.6738,9.6825,208100.0
2011-06-08 14:40:00,11.08,11.09,11.08,11.09,53600.0,9.6738,9.6825,9.6738,9.6825,53600.0
2011-06-08 14:50:00,11.08,11.1,11.08,11.08,105400.0,9.6738,9.6913,9.6738,9.6738,105400.0
2011-06-08 15:00:00,11.08,11.1,11.07,11.1,222800.0,9.6738,9.6913,9.6651,9.6913,222800.0
2011-06-08 15:10:00,11.1,11.1,11.09,11.1,189000.0,9.6913,9.6913,9.6825,9.6913,189000.0
2011-06-08 15:20:00,11.1,11.1,11.07,11.07,164700.0,9.6913,9.6913,9.6651,9.6651,164700.0
2011-06-08 15:30:00,11.08,11.09,11.06,11.09,229400.0,9.6738,9.6825,9.6563,9.6825,229400.0
2011-06-08 15:40:00,11.09,11.1,11.07,11.09,316400.0,9.6825,9.6913,9.6651,9.6825,316400.0
2011-06-08 15:50:00,11.1,11.1,11.08,11.09,574900.0,9.6913,9.6913,9.6738,9.6825,574900.0
2011-06-09 09:30:00,11.08,11.15,11.05,11.09,303800.0,9.6738,9.7349,9.6476,9.6825,303800.0
2011-06-09 09:40:00,11.09,11.12,11.04,11.06,445100.0,9.6825,9.7087,9.6389,9.6563,445100.0
2011-06-09 09:50:00,11.05,11.06,11.02,11.03,462400.0,9.6476,9.6563,9.6214,9.6302,462400.0
2011-06-09 10:00:00,11.04,11.04,10.97,10.98,815300.0,9.6389,9.6389,9.5778,9.5865,815300.0
2011-06-09 10:10:00,10.98,11.05,10.97,11.02,631400.0,9.5865,9.6476,9.5778,9.6214,631400.0
2011-06-09 10:20:00,11.03,11.04,10.99,11.0,315000.0,9.6302,9.6389,9.5952,9.604,315000.0
2011-06-09 10:30:00,10.99,11.08,10.99,11.02,399800.0,9.5952,9.6738,9.5952,9.6214,399800.0
2011-06-09 10:40:00,11.02,11.04,10.99,11.01,223100.0,9.6214,9.6389,9.5952,9.6127,223100.0
2011-06-09 10:50:00,11.01,11.06,11.01,11.06,272800.0,9.6127,9.6563,9.6127,9.6563,272800.0
2011-06-09 11:00:00,11.06,11.06,11.02,11.04,130700.0,9.6563,9.6563,9.6214,9.6389,130700.0
2011-06-09 11:10:00,11.04,11.04,11.01,11.02,138700.0,9.6389,9.6389,9.6127,9.6214,138700.0
2011-06-09 11:20:00,11.02,11.03,11.01,11.02,243100.0,9.6214,9.6302,9.6127,9.6214,243100.0
2011-06-09 11:30:00,11.02,11.02,11.01,11.01,113000.0,9.6214,9.6214,9.6127,9.6127,113000.0
2011-06-09 11:40:00,11.01,11.02,11.01,11.01,18400.0,9.6127,9.6214,9.6127,9.6127,18400.0
2011-06-09 11:50:00,11.01,11.05,11.01,11.05,245500.0,9.6127,9.6476,9.6127,9.6476,245500.0
2011-06-09 12:00:00,11.05,11.06,11.05,11.05,63400.0,9.6476,9.6563,9.6476,9.6476,63400.0
2011-06-09 12:10:00,11.06,11.06,11.04,11.05,187500.0,9.6563,9.6563,9.6389,9.6476,187500.0
2011-06-09 12:20:00,11.06,11.07,11.04,11.06,592800.0,9.6563,9.6651,9.6389,9.6563,592800.0
2011-06-09 12:30:00,11.06,11.07,11.05,11.06,116700.0,9.6563,9.6651,9.6476,9.6563,116700.0
2011-06-09 12:40:00,11.05,11.08,11.05,11.07,253400.0,9.6476,9.6738,9.6476,9.6651,253400.0
2011-06-09 12:50:00,11.07,11.08,11.05,11.06,293400.0,9.6651,9.6738,9.6476,9.6563,293400.0
2011-06-09 13:00:00,11.06,11.07,11.05,11.07,63400.0,9.6563,9.6651,9.6476,9.6651,63400.0
2011-06-09 13:10:00,11.06,11.07,11.05,11.06,143300.0,9.6563,9.6651,9.6476,9.6563,143300.0
2011-06-09 13:20:00,11.06,11.06,11.05,11.05,94000.0,9.6563,9.6563,9.6476,9.6476,94000.0
2011-06-09 13:30:00,11.05,11.07,11.05,11.06,168900.0,9.6476,9.6651,9.6476,9.6563,168900.0
2011-06-09 13:40:00,11.07,11.07,11.05,11.07,74100.0,9.6651,9.6651,9.6476,9.6651,74100.0
2011-06-09 13:50:00,11.07,11.08,11.05,11.07,266100.0,9.6651,9.6738,9.6476,9.6651,266100.0
2011-06-09 14:00:00,11.07,11.1,11.06,11.07,886300.0,9.6651,9.6913,9.6563,9.6651,886300.0
2011-06-09 14:10:00,11.07,11.11,11.05,11.08,836700.0,9.6651,9.7,9.6476,9.6738,836700.0
2011-06-09 14:20:00,11.08,11.09,11.07,11.08,85100.0,9.6738,9.6825,9.6651,9.6738,85100.0
2011-06-09 14:30:00,11.08,11.11,11.06,11.07,274700.0,9.6738,9.7,9.6563,9.6651,274700.0
2011-06-09 14:40:00,11.06,11.09,11.06,11.08,316300.0,9.6563,9.6825,9.6563,9.6738,316300.0
2011-06-09 14:50:00,11.08,11.1,11.07,11.08,290500.0,9.6738,9.6913,9.6651,9.6738,290500.0
2011-06-09 15:00:00,11.08,11.08,11.07,11.07,167900.0,9.6738,9.6738,9.6651,9.6651,167900.0
2011-06-09 15:10:00,11.08,11.08,11.05,11.05,261900.0,9.6738,9.6738,9.6476,9.6476,261900.0
2011-06-09 15:20:00,11.05,11.07,11.05,11.06,203400.0,9.6476,9.6651,9.6476,9.6563,203400.0
2011-06-09 15:30:00,11.06,11.07,11.03,11.04,282600.0,9.6563,9.6651,9.6302,9.6389,282600.0
2011-06-09 15:40:00,11.04,11.07,11.03,11.05,417500.0,9.6389,9.6651,9.6302,9.6476,417500.0
2011-06-09 15:50:00,11.05,11.06,11.05,11.05,447000.0,9.6476,9.6563,9.6476,9.6476,447000.0
2011-06-10 09:30:00,11.04,11.1,11.02,11.02,217400.0,9.6389,9.6913,9.6214,9.6214,217400.0
2011-06-10 09:40:00,11.02,11.07,11.01,11.06,268500.0,9.6214,9.6651,9.6127,9.6563,268500.0
2011-06-10 09:50:00,11.05,11.08,11.02,11.04,233900.0,9.6476,9.6738,9.6214,9.6389,233900.0
2011-06-10 10:00:00,11.04,11.04,10.97,10.99,404900.0,9.6389,9.6389,9.5778,9.5952,404900.0
2011-06-10 10:10:00,10.99,11.04,10.99,11.02,360700.0,9.5952,9.6389,9.5952,9.6214,360700.0
2011-06-10 10:20:00,11.02,11.04,10.96,10.98,315900.0,9.6214,9.6389,9.569,9.5865,315900.0
2011-06-10 10:30:00,10.99,11.01,10.96,10.96,426900.0,9.5952,9.6127,9.569,9.569,426900.0
2011-06-10 10:40:00,10.97,10.97,10.93,10.94,128400.0,9.5778,9.5778,9.5428,9.5516,128400.0
2011-06-10 10:50:00,10.95,10.98,10.92,10.94,200600.0,9.5603,9.5865,9.5341,9.5516,200600.0
2011-06-10 11:00:00,10.94,10.95,10.9,10.91,178900.0,9.5516,9.5603,9.5167,9.5254,178900.0
2011-06-10 11:10:00,10.91,10.93,10.9,10.93,65200.0,9.5254,9.5428,9.5167,9.5428,65200.0
2011-06-10 11:20:00,10.93,10.96,10.92,10.95,180500.0,9.5428,9.569,9.5341,9.5603,180500.0
2011-06-10 11:30:00,10.94,10.96,10.92,10.92,187900.0,9.5516,9.569,9.5341,9.5341,187900.0
2011-06-10 11:40:00,10.93,10.96,10.92,10.95,104900.0,9.5428,9.569,9.5341,9.5603,104900.0
2011-06-10 11:50:00,10.96,10.96,10.95,10.95,55200.0,9.569,9.569,9.5603,9.5603,55200.0
2011-06-10 12:00:00,10.95,10.97,10.95,10.96,58100.0,9.5603,9.5778,9.5603,9.569,58100.0
2011-06-10 12:10:00,10.97,10.97,10.95,10.96,69500.0,9.5778,9.5778,9.5603,9.569,69500.0
2011-06-10 12:20:00,10.96,10.96,10.95,10.96,38500.0,9.569,9.569,9.5603,9.569,38500.0
2011-06-10 12:30:00,10.96,10.98,10.95,10.98,65300.0,9.569,9.5865,9.5603,9.5865,65300.0
2011-06-10 12:40:00,10.98,10.99,10.96,10.96,191800.0,9.5865,9.5952,9.569,9.569,191800.0
2011-06-10 12:50:00,10.97,10.98,10.96,10.97,50400.0,9.5778,9.5865,9.569,9.5778,50400.0
2011-06-10 13:00:00,10.98,10.98,10.96,10.97,49600.0,9.5865,9.5865,9.569,9.5778,49600.0
2011-06-10 13:10:00,10.96,10.97,10.94,10.95,227100.0,9.569,9.5778,9.5516,9.5603,227100.0
2011-06-10 13:20:00,10.96,10.96,10.95,10.96,26200.0,9.569,9.569,9.5603,9.569,26200.0
2011-06-10 13:30:00,10.95,10.96,10.93,10.93,111000.0,9.5603,9.569,9.5428,9.5428,111000.0
2011-06-10 13:40:00,10.93,10.93,10.9,10.9,199500.0,9.5428,9.5428,9.5167,9.5167,199500.0
2011-06-10 13:50:00,10.91,10.91,10.89,10.89,102100.0,9.5254,9.5254,9.5079,9.5079,102100.0
2011-06-10 14:00:00,10.89,10.93,10.88,10.92,258400.0,9.5079,9.5428,9.4992,9.5341,258400.0
2011-06-10 14:10:00,10.91,10.95,10.9,10.95,173800.0,9.5254,9.5603,9.5167,9.5603,173800.0
2011-06-10 14:20:00,10.95,10.96,10.92,10.93,112000.0,9.5603,9.569,9.5341,9.5428,112000.0
2011-06-10 14:30:00,10.93,10.94,10.92,10.92,65600.0,9.5428,9.5516,9.5341,9.5341,65600.0
2011-06-10 14:40:00,10.93,10.94,10.91,10.91,84200.0,9.5428,9.5516,9.5254,9.5254,84200.0
2011-06-10 14:50:00,10.92,10.95,10.91,10.95,116200.0,9.5341,9.5603,9.5254,9.5603,116200.0
2011-06-10 15:00:00,10.95,10.96,10.93,10.93,143200.0,9.5603,9.569,9.5428,9.5428,143200.0
2011-06-10 15:10:00,10.93,10.97,10.93,10.95,219700.0,9.5428,9.5778,9.5428,9.5603,219700.0
2011-06-10 15:20:00,10.95,10.96,10.94,10.96,125100.0,9.5603,9.569,9.5516,9.569,125100.0
2011-06-10 15:30:00,10.96,10.96,10.93,10.94,153400.0,9.569,9.569,9.5428,9.5516,153400.0
2011-06-10 15:40:00,10.93,10.94,10.9,10.93,426200.0,9.5428,9.5516,9.5167,9.5428,426200.0
2011-06-10 15:50:00,10.92,10.94,10.92,10.93,537100.0,9.5341,9.5516,9.5341,9.5428,537100.0
2011-06-13 09:30:00,10.98,11.09,10.96,11.07,204600.0,9.5865,9.6825,9.569,9.6651,204600.0
2011-06-13 09:40:00,11.08,11.12,11.07,11.1,169900.0,9.6738,9.7087,9.6651,9.6913,169900.0
2011-06-13 09:50:00,11.09,11.13,11.09,11.13,113000.0,9.6825,9.7175,9.6825,9.7175,113000.0
2011-06-13 10:00:00,11.12,11.13,11.06,11.08,202300.0,9.7087,9.7175,9.6563,9.6738,202300.0
2011-06-13 10:10:00,11.08,11.12,11.08,11.11,147800.0,9.6738,9.7087,9.6738,9.7,147800.0
2011-06-13 10:20:00,11.11,11.16,11.09,11.14,306000.0,9.7,9.7437,9.6825,9.7262,306000.0
2011-06-13 10:30:00,11.15,11.16,11.1,11.11,121500.0,9.7349,9.7437,9.6913,9.7,121500.0
2011-06-13 10:40:00,11.11,11.13,11.1,11.12,63400.0,9.7,9.7175,9.6913,9.7087,63400.0
2011-06-13 10:50:00,11.13,11.13,11.09,11.1,126400.0,9.7175,9.7175,9.6825,9.6913,126400.0
2011-06-13 11:00:00,11.11,11.11,11.09,11.1,124000.0,9.7,9.7,9.6825,9.6913,124000.0
2011-06-13 11:10:00,11.1,11.11,11.09,11.11,167100.0,9.6913,9.7,9.6825,9.7,167100.0
2011-06-13 11:20:00,11.11,11.12,11.07,11.08,136300.0,9.7,9.7087,9.6651,9.6738,136300.0
2011-06-13 11:30:00,11.08,11.1,11.07,11.09,332800.0,9.6738,9.6913,9.6651,9.6825,332800.0
2011-06-13 11:40:00,11.09,11.09,11.06,11.06,127900.0,9.6825,9.6825,9.6563,9.6563,127900.0
2011-06-13 11:50:00,11.07,11.07,11.02,11.02,506500.0,9.6651,9.6651,9.6214,9.6214,506500.0
2011-06-13 12:00:00,11.03,11.03,10.98,10.98,229500.0,9.6302,9.6302,9.5865,9.5865,229500.0
2011-06-13 12:10:00,10.99,10.99,10.97,10.97,39100.0,9.5952,9.5952,9.5778,9.5778,39100.0
2011-06-13 12:20:00,10.97,10.99,10.92,10.94,538600.0,9.5778,9.5952,9.5341,9.5516,538600.0
2011-06-13 12:30:00,10.94,10.95,10.92,10.94,194600.0,9.5516,9.5603,9.5341,9.5516,194600.0
2011-06-13 12:40:00,10.94,10.95,10.93,10.95,60100.0,9.5516,9.5603,9.5428,9.5603,60100.0
2011-06-13 12:50:00,10.95,10.95,10.92,10.92,284600.0,9.5603,9.5603,9.5341,9.5341,284600.0
2011-06-13 13:00:00,10.93,10.93,10.89,10.91,168400.0,9.5428,9.5428,9.5079,9.5254,168400.0
2011-06-13 13:10:00,10.92,10.93,10.9,10.92,374900.0,9.5341,9.5428,9.5167,9.5341,374900.0
2011-06-13 13:20:00,10.92,10.92,10.89,10.91,88500.0,9.5341,9.5341,9.5079,9.5254,88500.0
2011-06-13 13:30:00,10.91,10.93,10.9,10.93,36800.0,9.5254,9.5428,9.5167,9.5428,36800.0
2011-06-13 13:40:00,10.93,10.96,10.92,10.93,552300.0,9.5428,9.569,9.5341,9.5428,552300.0
2011-06-13 13:50:00,10.93,10.96,10.92,10.96,253600.0,9.5428,9.569,9.5341,9.569,253600.0
2011-06-13 14:00:00,10.96,10.97,10.94,10.95,296900.0,9.569,9.5778,9.5516,9.5603,296900.0
2011-06-13 14:10:00,10.96,10.96,10.95,10.96,32600.0,9.569,9.569,9.5603,9.569,32600.0
2011-06-13 14:20:00,10.96,10.96,10.94,10.96,433500.0,9.569,9.569,9.5516,9.569,433500.0
2011-06-13 14:30:00,10.96,10.97,10.94,10.94,251400.0,9.569,9.5778,9.5516,9.5516,251400.0
2011-06-13 14:40:00,10.94,10.96,10.94,10.96,288600.0,9.5516,9.569,9.5516,9.569,288600.0
2011-06-13 14:50:00,10.96,10.97,10.95,10.96,82700.0,9.569,9.5778,9.5603,9.569,82700.0
2011-06-13 15:00:00,10.96,11.0,10.95,10.96,225000.0,9.569,9.604,9.5603,9.569,225000.0
2011-06-13 15:10:00,10.96,10.98,10.95,10.97,171000.0,9.569,9.5865,9.5603,9.5778,171000.0
2011-06-13 15:20:00,10.98,10.98,10.97,10.97,50100.0,9.5865,9.5865,9.5778,9.5778,50100.0
2011-06-13 15:30:00,10.97,10.97,10.93,10.93,205200.0,9.5778,9.5778,9.5428,9.5428,205200.0
2011-06-13 15:40:00,10.94,10.94,10.93,10.94,213000.0,9.5516,9.5516,9.5428,9.5516,213000.0
2011-06-13 15:50:00,10.93,10.94,10.93,10.93,340300.0,9.5428,9.5516,9.5428,9.5428,340300.0
2011-06-14 09:30:00,11.04,11.08,11.02,11.06,135300.0,9.6389,9.6738,9.6214,9.6563,135300.0
2011-06-14 09:40:00,11.05,11.08,11.05,11.08,130800.0,9.6476,9.6738,9.6476,9.6738,130800.0
2011-06-14 09:50:00,11.08,11.16,11.07,11.13,322500.0,9.6738,9.7437,9.6651,9.7175,322500.0
2011-06-14 10:00:00,11.13,11.15,11.11,11.11,312800.0,9.7175,9.7349,9.7,9.7,312800.0
2011-06-14 10:10:00,11.11,11.13,11.09,11.13,154200.0,9.7,9.7175,9.6825,9.7175,154200.0
2011-06-14 10:20:00,11.12,11.18,11.12,11.17,109300.0,9.7087,9.7611,9.7087,9.7524,109300.0
2011-06-14 10:30:00,11.16,11.17,11.14,11.15,192100.0,9.7437,9.7524,9.7262,9.7349,192100.0
2011-06-14 10:40:00,11.15,11.15,11.09,11.12,171400.0,9.7349,9.7349,9.6825,9.7087,171400.0
2011-06-14 10:50:00,11.12,11.13,11.11,11.13,86300.0,9.7087,9.7175,9.7,9.7175,86300.0
2011-06-14 11:00:00,11.12,11.14,11.12,11.14,57400.0,9.7087,9.7262,9.7087,9.7262,57400.0
2011-06-14 11:10:00,11.14,11.14,11.1,11.13,164600.0,9.7262,9.7262,9.6913,9.7175,164600.0
2011-06-14 11:20:00,11.14,11.14,11.1,11.11,57900.0,9.7262,9.7262,9.6913,9.7,57900.0
2011-06-14 11:30:00,11.1,11.14,11.1,11.14,63700.0,9.6913,9.7262,9.6913,9.7262,63700.0
2011-06-14 11:40:00,11.14,11.15,11.13,11.13,83000.0,9.7262,9.7349,9.7175,9.7175,83000.0
2011-06-14 11:50:00,11.13,11.16,11.13,11.14,149400.0,9.7175,9.7437,9.7175,9.7262,149400.0
2011-06-14 12:00:00,11.15,11.15,11.14,11.14,37900.0,9.7349,9.7349,9.7262,9.7262,37900.0
2011-06-14 12:10:00,11.14,11.15,11.14,11.14,31400.0,9.7262,9.7349,9.7262,9.7262,31400.0
2011-06-14 12:20:00,11.14,11.14,11.13,11.14,44000.0,9.7262,9.7262,9.7175,9.7262,44000.0
2011-06-14 12:30:00,11.13,11.14,11.12,11.13,108600.0,9.7175,9.7262,9.7087,9.7175,108600.0
2011-06-14 12:40:00,11.13,11.14,11.12,11.13,48900.0,9.7175,9.7262,9.7087,9.7175,48900.0
2011-06-14 12:50:00,11.13,11.15,11.13,11.14,60300.0,9.7175,9.7349,9.7175,9.7262,60300.0
2011-06-14 13:00:00,11.15,11.15,11.13,11.13,112400.0,9.7349,9.7349,9.7175,9.7175,112400.0
2011-06-14 13:10:00,11.13,11.14,11.11,11.12,71900.0,9.7175,9.7262,9.7,9.7087,71900.0
2011-06-14 13:20:00,11.13,11.15,11.12,11.14,94400.0,9.7175,9.7349,9.7087,9.7262,94400.0
2011-06-14 13:30:00,11.15,11.15,11.13,11.14,76800.0,9.7349,9.7349,9.7175,9.7262,76800.0
2011-06-14 13:40:00,11.15,11.15,11.13,11.13,33400.0,9.7349,9.7349,9.7175,9.7175,33400.0
2011-06-14 13:50:00,11.13,11.14,11.13,11.13,12100.0,9.7175,9.7262,9.7175,9.7175,12100.0
2011-06-14 14:00:00,11.13,11.14,11.13,11.13,15200.0,9.7175,9.7262,9.7175,9.7175,15200.0
2011-06-14 14:10:00,11.13,11.14,11.13,11.14,35200.0,9.7175,9.7262,9.7175,9.7262,35200.0
2011-06-14 14:20:00,11.13,11.14,11.13,11.14,36300.0,9.7175,9.7262,9.7175,9.7262,36300.0
2011-06-14 14:30:00,11.13,11.14,11.13,11.14,32500.0,9.7175,9.7262,9.7175,9.7262,32500.0
2011-06-14 14:40:00,11.14,11.14,11.13,11.13,50500.0,9.7262,9.7262,9.7175,9.7175,50500.0
2011-06-14 14:50:00,11.14,11.14,11.1,11.1,117900.0,9.7262,9.7262,9.6913,9.6913,117900.0
2011-06-14 15:00:00,11.11,11.11,11.09,11.1,128200.0,9.7,9.7,9.6825,9.6913,128200.0
2011-06-14 15:10:00,11.09,11.11,11.09,11.11,92500.0,9.6825,9.7,9.6825,9.7,92500.0
2011-06-14 15:20:00,11.11,11.11,11.1,11.11,60000.0,9.7,9.7,9.6913,9.7,60000.0
2011-06-14 15:30:00,11.11,11.11,11.07,11.09,178100.0,9.7,9.7,9.6651,9.6825,178100.0
2011-06-14 15:40:00,11.08,11.09,11.06,11.07,212100.0,9.6738,9.6825,9.6563,9.6651,212100.0
2011-06-14 15:50:00,11.08,11.09,11.06,11.08,586700.0,9.6738,9.6825,9.6563,9.6738,586700.0
2011-06-15 09:30:00,11.01,11.02,10.88,10.89,321900.0,9.6127,9.6214,9.4992,9.5079,321900.0
2011-06-15 09:40:00,10.88,10.97,10.88,10.96,512500.0,9.4992,9.5778,9.4992,9.569,512500.0
2011-06-15 09:50:00,10.95,11.03,10.95,11.01,349500.0,9.5603,9.6302,9.5603,9.6127,349500.0
2011-06-15 10:00:00,11.01,11.01,10.91,10.92,662900.0,9.6127,9.6127,9.5254,9.5341,662900.0
2011-06-15 10:10:00,10.91,10.94,10.86,10.86,220800.0,9.5254,9.5516,9.4817,9.4817,220800.0
2011-06-15 10:20:00,10.86,10.87,10.83,10.84,429000.0,9.4817,9.4905,9.4555,9.4643,429000.0
2011-06-15 10:30:00,10.84,10.85,10.79,10.82,421000.0,9.4643,9.473,9.4206,9.4468,421000.0
2011-06-15 10:40:00,10.83,10.84,10.79,10.8,312500.0,9.4555,9.4643,9.4206,9.4293,312500.0
2011-06-15 10:50:00,10.8,10.86,10.79,10.85,242600.0,9.4293,9.4817,9.4206,9.473,242600.0
2011-06-15 11:00:00,10.84,10.85,10.83,10.84,260000.0,9.4643,9.473,9.4555,9.4643,260000.0
2011-06-15 11:10:00,10.84,10.84,10.8,10.82,135300.0,9.4643,9.4643,9.4293,9.4468,135300.0
2011-06-15 11:20:00,10.82,10.82,10.78,10.79,221300.0,9.4468,9.4468,9.4119,9.4206,221300.0
2011-06-15 11:30:00,10.78,10.79,10.74,10.75,278000.0,9.4119,9.4206,9.377,9.3857,278000.0
2011-06-15 11:40:00,10.75,10.77,10.75,10.75,103200.0,9.3857,9.4032,9.3857,9.3857,103200.0
2011-06-15 11:50:00,10.76,10.76,10.72,10.73,487900.0,9.3944,9.3944,9.3595,9.3682,487900.0
2011-06-15 12:00:00,10.73,10.75,10.73,10.74,101000.0,9.3682,9.3857,9.3682,9.377,101000.0
2011-06-15 12:10:00,10.75,10.77,10.74,10.74,125200.0,9.3857,9.4032,9.377,9.377,125200.0
2011-06-15 12:20:00,10.74,10.74,10.68,10.7,240900.0,9.377,9.377,9.3246,9.342,240900.0
2011-06-15 12:30:00,10.7,10.75,10.7,10.75,202800.0,9.342,9.3857,9.342,9.3857,202800.0
2011-06-15 12:40:00,10.75,10.75,10.7,10.72,134800.0,9.3857,9.3857,9.342,9.3595,134800.0
2011-06-15 12:50:00,10.71,10.74,10.7,10.72,111100.0,9.3508,9.377,9.342,9.3595,111100.0
2011-06-15 13:00:00,10.71,10.74,10.71,10.71,173300.0,9.3508,9.377,9.3508,9.3508,173300.0
2011-06-15 13:10:00,10.72,10.73,10.7,10.7,78000.0,9.3595,9.3682,9.342,9.342,78000.0
2011-06-15 13:20:00,10.7,10.72,10.68,10.72,188200.0,9.342,9.3595,9.3246,9.3595,188200.0
2011-06-15 13:30:00,10.72,10.78,10.71,10.78,251200.0,9.3595,9.4119,9.3508,9.4119,251200.0
2011-06-15 13:40:00,10.78,10.83,10.75,10.76,827700.0,9.4119,9.4555,9.3857,9.3944,827700.0
2011-06-15 13:50:00,10.76,10.81,10.75,10.79,183400.0,9.3944,9.4381,9.3857,9.4206,183400.0
2011-06-15 14:00:00,10.8,10.88,10.79,10.86,381200.0,9.4293,9.4992,9.4206,9.4817,381200.0
2011-06-15 14:10:00,10.85,10.86,10.81,10.82,463500.0,9.473,9.4817,9.4381,9.4468,463500.0
2011-06-15 14:20:00,10.81,10.83,10.8,10.8,254000.0,9.4381,9.4555,9.4293,9.4293,254000.0
2011-06-15 14:30:00,10.81,10.84,10.8,10.82,391200.0,9.4381,9.4643,9.4293,9.4468,391200.0
2011-06-15 14:40:00,10.82,10.84,10.8,10.83,366400.0,9.4468,9.4643,9.4293,9.4555,366400.0
2011-06-15 14:50:00,10.83,10.84,10.81,10.82,232200.0,9.4555,9.4643,9.4381,9.4468,232200.0
2011-06-15 15:00:00,10.82,10.84,10.8,10.82,313900.0,9.4468,9.4643,9.4293,9.4468,313900.0
2011-06-15 15:10:00,10.81,10.83,10.8,10.83,186000.0,9.4381,9.4555,9.4293,9.4555,186000.0
2011-06-15 15:20:00,10.83,10.84,10.81,10.83,543400.0,9.4555,9.4643,9.4381,9.4555,543400.0
2011-06-15 15:30:00,10.83,10.83,10.81,10.81,220700.0,9.4555,9.4555,9.4381,9.4381,220700.0
2011-06-15 15:40:00,10.81,10.82,10.77,10.79,545800.0,9.4381,9.4468,9.4032,9.4206,545800.0
2011-06-15 15:50:00,10.79,10.79,10.77,10.78,1231100.0,9.4206,9.4206,9.4032,9.4119,1231100.0
2011-06-16 09:30:00,10.81,10.86,10.78,10.8,497500.0,9.4381,9.4817,9.4119,9.4293,497500.0
2011-06-16 09:40:00,10.8,10.84,10.69,10.7,515400.0,9.4293,9.4643,9.3333,9.342,515400.0
2011-06-16 09:50:00,10.7,10.76,10.69,10.76,382900.0,9.342,9.3944,9.3333,9.3944,382900.0
2011-06-16 10:00:00,10.75,10.8,10.7,10.79,410300.0,9.3857,9.4293,9.342,9.4206,410300.0
2011-06-16 10:10:00,10.8,10.84,10.79,10.84,86300.0,9.4293,9.4643,9.4206,9.4643,86300.0
2011-06-16 10:20:00,10.84,10.84,10.83,10.84,56800.0,9.4643,9.4643,9.4555,9.4643,56800.0
2011-06-16 10:30:00,10.84,10.9,10.83,10.9,140800.0,9.4643,9.5167,9.4555,9.5167,140800.0
2011-06-16 10:40:00,10.9,10.92,10.88,10.89,508300.0,9.5167,9.5341,9.4992,9.5079,508300.0
2011-06-16 10:50:00,10.9,10.9,10.88,10.89,101100.0,9.5167,9.5167,9.4992,9.5079,101100.0
2011-06-16 11:00:00,10.89,10.89,10.83,10.85,273200.0,9.5079,9.5079,9.4555,9.473,273200.0
2011-06-16 11:10:00,10.84,10.88,10.83,10.88,115700.0,9.4643,9.4992,9.4555,9.4992,115700.0
2011-06-16 11:20:00,10.87,10.9,10.86,10.87,111000.0,9.4905,9.5167,9.4817,9.4905,111000.0
2011-06-16 11:30:00,10.87,10.88,10.86,10.88,59400.0,9.4905,9.4992,9.4817,9.4992,59400.0
2011-06-16 11:40:00,10.88,10.89,10.87,10.89,54300.0,9.4992,9.5079,9.4905,9.5079,54300.0
2011-06-16 11:50:00,10.88,10.88,10.85,10.86,110900.0,9.4992,9.4992,9.473,9.4817,110900.0
2011-06-16 12:00:00,10.86,10.86,10.84,10.85,328400.0,9.4817,9.4817,9.4643,9.473,328400.0
2011-06-16 12:10:00,10.84,10.85,10.79,10.79,205900.0,9.4643,9.473,9.4206,9.4206,205900.0
2011-06-16 12:20:00,10.79,10.81,10.77,10.81,250700.0,9.4206,9.4381,9.4032,9.4381,250700.0
2011-06-16 12:30:00,10.81,10.84,10.8,10.82,185100.0,9.4381,9.4643,9.4293,9.4468,185100.0
2011-06-16 12:40:00,10.82,10.82,10.8,10.81,195800.0,9.4468,9.4468,9.4293,9.4381,195800.0
2011-06-16 12:50:00,10.82,10.84,10.81,10.81,175600.0,9.4468,9.4643,9.4381,9.4381,175600.0
2011-06-16 13:00:00,10.82,10.82,10.8,10.81,92500.0,9.4468,9.4468,9.4293,9.4381,92500.0
2011-06-16 13:10:00,10.81,10.83,10.8,10.81,70100.0,9.4381,9.4555,9.4293,9.4381,70100.0
2011-06-16 13:20:00,10.82,10.82,10.79,10.79,62600.0,9.4468,9.4468,9.4206,9.4206,62600.0
2011-06-16 13:30:00,10.79,10.81,10.78,10.78,214000.0,9.4206,9.4381,9.4119,9.4119,214000.0
2011-06-16 13:40:00,10.78,10.79,10.76,10.79,95800.0,9.4119,9.4206,9.3944,9.4206,95800.0
2011-06-16 13:50:00,10.79,10.79,10.74,10.74,136200.0,9.4206,9.4206,9.377,9.377,136200.0
2011-06-16 14:00:00,10.75,10.75,10.72,10.74,235600.0,9.3857,9.3857,9.3595,9.377,235600.0
2011-06-16 14:10:00,10.75,10.75,10.72,10.72,277000.0,9.3857,9.3857,9.3595,9.3595,277000.0
2011-06-16 14:20:00,10.73,10.76,10.72,10.74,207600.0,9.3682,9.3944,9.3595,9.377,207600.0
2011-06-16 14:30:00,10.75,10.76,10.72,10.73,300200.0,9.3857,9.3944,9.3595,9.3682,300200.0
2011-06-16 14:40:00,10.72,10.73,10.68,10.68,131700.0,9.3595,9.3682,9.3246,9.3246,131700.0
2011-06-16 14:50:00,10.68,10.73,10.68,10.73,206300.0,9.3246,9.3682,9.3246,9.3682,206300.0
2011-06-16 15:00:00,10.73,10.76,10.72,10.75,153500.0,9.3682,9.3944,9.3595,9.3857,153500.0
2011-06-16 15:10:00,10.75,10.75,10.72,10.75,385800.0,9.3857,9.3857,9.3595,9.3857,385800.0
2011-06-16 15:20:00,10.74,10.78,10.74,10.74,252600.0,9.377,9.4119,9.377,9.377,252600.0
2011-06-16 15:30:00,10.73,10.76,10.73,10.76,388000.0,9.3682,9.3944,9.3682,9.3944,388000.0
2011-06-16 15:40:00,10.76,10.77,10.75,10.76,395000.0,9.3944,9.4032,9.3857,9.3944,395000.0
2011-06-16 15:50:00,10.76,10.77,10.75,10.77,352800.0,9.3944,9.4032,9.3857,9.4032,352800.0
2011-06-17 09:30:00,10.85,10.94,10.85,10.9,1042500.0,9.473,9.5516,9.473,9.5167,1042500.0
2011-06-17 09:40:00,10.91,10.93,10.85,10.86,139600.0,9.5254,9.5428,9.473,9.4817,139600.0
2011-06-17 09:50:00,10.87,10.9,10.85,10.87,124700.0,9.4905,9.5167,9.473,9.4905,124700.0
2011-06-17 10:00:00,10.87,10.94,10.86,10.93,106900.0,9.4905,9.5516,9.4817,9.5428,106900.0
2011-06-17 10:10:00,10.93,10.93,10.9,10.91,125600.0,9.5428,9.5428,9.5167,9.5254,125600.0
2011-06-17 10:20:00,10.92,10.92,10.89,10.9,118700.0,9.5341,9.5341,9.5079,9.5167,118700.0
2011-06-17 10:30:00,10.91,10.94,10.9,10.93,194900.0,9.5254,9.5516,9.5167,9.5428,194900.0
2011-06-17 10:40:00,10.94,10.97,10.93,10.96,138100.0,9.5516,9.5778,9.5428,9.569,138100.0
2011-06-17 10:50:00,10.96,10.97,10.94,10.96,335400.0,9.569,9.5778,9.5516,9.569,335400.0
2011-06-17 11:00:00,10.96,10.96,10.91,10.95,587500.0,9.569,9.569,9.5254,9.5603,587500.0
2011-06-17 11:10:00,10.95,10.97,10.93,10.96,319400.0,9.5603,9.5778,9.5428,9.569,319400.0
2011-06-17 11:20:00,10.96,10.98,10.95,10.98,462700.0,9.569,9.5865,9.5603,9.5865,462700.0
2011-06-17 11:30:00,10.98,10.98,10.96,10.96,82100.0,9.5865,9.5865,9.569,9.569,82100.0
2011-06-17 11:40:00,10.96,10.99,10.96,10.97,253400.0,9.569,9.5952,9.569,9.5778,253400.0
2011-06-17 11:50:00,10.98,10.99,10.97,10.99,293200.0,9.5865,9.5952,9.5778,9.5952,293200.0
2011-06-17 12:00:00,10.99,10.99,10.96,10.98,244400.0,9.5952,9.5952,9.569,9.5865,244400.0
2011-06-17 12:10:00,10.98,11.0,10.97,10.99,382900.0,9.5865,9.604,9.5778,9.5952,382900.0
2011-06-17 12:20:00,10.99,11.0,10.98,10.99,119200.0,9.5952,9.604,9.5865,9.5952,119200.0
2011-06-17 12:30:00,11.0,11.02,10.98,11.01,480500.0,9.604,9.6214,9.5865,9.6127,480500.0
2011-06-17 12:40:00,11.01,11.02,10.98,10.98,93200.0,9.6127,9.6214,9.5865,9.5865,93200.0
2011-06-17 12:50:00,10.99,10.99,10.97,10.97,69500.0,9.5952,9.5952,9.5778,9.5778,69500.0
2011-06-17 13:00:00,10.97,10.98,10.95,10.97,122900.0,9.5778,9.5865,9.5603,9.5778,122900.0
2011-06-17 13:10:00,10.96,10.97,10.95,10.96,208300.0,9.569,9.5778,9.5603,9.569,208300.0
2011-06-17 13:20:00,10.95,10.97,10.95,10.96,43200.0,9.5603,9.5778,9.5603,9.569,43200.0
2011-06-17 13:30:00,10.97,10.99,10.96,10.97,63300.0,9.5778,9.5952,9.569,9.5778,63300.0
2011-06-17 13:40:00,10.98,10.98,10.96,10.96,151600.0,9.5865,9.5865,9.569,9.569,151600.0
2011-06-17 13:50:00,10.96,10.97,10.94,10.94,296100.0,9.569,9.5778,9.5516,9.5516,296100.0
2011-06-17 14:00:00,10.95,10.97,10.94,10.95,477100.0,9.5603,9.5778,9.5516,9.5603,477100.0
2011-06-17 14:10:00,10.95,10.98,10.95,10.98,186300.0,9.5603,9.5865,9.5603,9.5865,186300.0
2011-06-17 14:20:00,10.98,10.99,10.97,10.98,244700.0,9.5865,9.5952,9.5778,9.5865,244700.0
2011-06-17 14:30:00,10.97,10.99,10.97,10.98,207700.0,9.5778,9.5952,9.5778,9.5865,207700.0
2011-06-17 14:40:00,10.98,10.99,10.97,10.97,212900.0,9.5865,9.5952,9.5778,9.5778,212900.0
2011-06-17 14:50:00,10.97,10.98,10.92,10.92,382500.0,9.5778,9.5865,9.5341,9.5341,382500.0
2011-06-17 15:00:00,10.93,10.93,10.92,10.92,96200.0,9.5428,9.5428,9.5341,9.5341,96200.0
2011-06-17 15:10:00,10.92,10.93,10.87,10.9,398200.0,9.5341,9.5428,9.4905,9.5167,398200.0
2011-06-17 15:20:00,10.9,10.92,10.86,10.88,615000.0,9.5167,9.5341,9.4817,9.4992,615000.0
2011-06-17 15:30:00,10.88,10.89,10.88,10.88,192800.0,9.4992,9.5079,9.4992,9.4992,192800.0
2011-06-17 15:40:00,10.89,10.93,10.88,10.93,555900.0,9.5079,9.5428,9.4992,9.5428,555900.0
2011-06-17 15:50:00,10.93,10.94,10.92,10.93,919800.0,9.5428,9.5516,9.5341,9.5428,919800.0
2011-06-20 09:30:00,10.95,11.04,10.91,11.04,442000.0,9.5603,9.6389,9.5254,9.6389,442000.0
2011-06-20 09:40:00,11.03,11.04,10.99,11.02,430700.0,9.6302,9.6389,9.5952,9.6214,430700.0
2011-06-20 09:50:00,11.03,11.04,11.01,11.04,236600.0,9.6302,9.6389,9.6127,9.6389,236600.0
2011-06-20 10:00:00,11.04,11.05,11.02,11.03,141600.0,9.6389,9.6476,9.6214,9.6302,141600.0
2011-06-20 10:10:00,11.02,11.04,11.02,11.04,85200.0,9.6214,9.6389,9.6214,9.6389,85200.0
2011-06-20 10:20:00,11.04,11.09,11.03,11.09,156800.0,9.6389,9.6825,9.6302,9.6825,156800.0
2011-06-20 10:30:00,11.09,11.11,11.08,11.11,98200.0,9.6825,9.7,9.6738,9.7,98200.0
2011-06-20 10:40:00,11.11,11.15,11.1,11.13,144100.0,9.7,9.7349,9.6913,9.7175,144100.0
2011-06-20 10:50:00,11.13,11.13,11.07,11.09,149800.0,9.7175,9.7175,9.6651,9.6825,149800.0
2011-06-20 11:00:00,11.09,11.09,11.08,11.09,78100.0,9.6825,9.6825,9.6738,9.6825,78100.0
2011-06-20 11:10:00,11.09,11.1,11.08,11.09,203000.0,9.6825,9.6913,9.6738,9.6825,203000.0
2011-06-20 11:20:00,11.09,11.17,11.09,11.16,193200.0,9.6825,9.7524,9.6825,9.7437,193200.0
2011-06-20 11:30:00,11.16,11.17,11.13,11.13,109900.0,9.7437,9.7524,9.7175,9.7175,109900.0
2011-06-20 11:40:00,11.13,11.18,11.13,11.17,80100.0,9.7175,9.7611,9.7175,9.7524,80100.0
2011-06-20 11:50:00,11.18,11.2,11.16,11.19,420000.0,9.7611,9.7786,9.7437,9.7699,420000.0
2011-06-20 12:00:00,11.19,11.2,11.17,11.17,85200.0,9.7699,9.7786,9.7524,9.7524,85200.0
2011-06-20 12:10:00,11.17,11.19,11.16,11.18,95200.0,9.7524,9.7699,9.7437,9.7611,95200.0
2011-06-20 12:20:00,11.18,11.19,11.16,11.17,240600.0,9.7611,9.7699,9.7437,9.7524,240600.0
2011-06-20 12:30:00,11.17,11.17,11.15,11.16,388600.0,9.7524,9.7524,9.7349,9.7437,388600.0
2011-06-20 12:40:00,11.15,11.17,11.15,11.16,207700.0,9.7349,9.7524,9.7349,9.7437,207700.0
2011-06-20 12:50:00,11.15,11.17,11.13,11.14,60200.0,9.7349,9.7524,9.7175,9.7262,60200.0
2011-06-20 13:00:00,11.13,11.16,11.12,11.13,130000.0,9.7175,9.7437,9.7087,9.7175,130000.0
2011-06-20 13:10:00,11.12,11.14,11.11,11.14,63800.0,9.7087,9.7262,9.7,9.7262,63800.0
2011-06-20 13:20:00,11.14,11.15,11.13,11.14,35800.0,9.7262,9.7349,9.7175,9.7262,35800.0
2011-06-20 13:30:00,11.14,11.16,11.14,11.15,29400.0,9.7262,9.7437,9.7262,9.7349,29400.0
2011-06-20 13:40:00,11.16,11.16,11.15,11.16,22800.0,9.7437,9.7437,9.7349,9.7437,22800.0
2011-06-20 13:50:00,11.15,11.16,11.14,11.15,78900.0,9.7349,9.7437,9.7262,9.7349,78900.0
2011-06-20 14:00:00,11.14,11.17,11.14,11.16,141900.0,9.7262,9.7524,9.7262,9.7437,141900.0
2011-06-20 14:10:00,11.16,11.16,11.13,11.13,142000.0,9.7437,9.7437,9.7175,9.7175,142000.0
2011-06-20 14:20:00,11.13,11.14,11.11,11.13,85500.0,9.7175,9.7262,9.7,9.7175,85500.0
2011-06-20 14:30:00,11.12,11.15,11.11,11.13,151600.0,9.7087,9.7349,9.7,9.7175,151600.0
2011-06-20 14:40:00,11.14,11.14,11.1,11.11,256400.0,9.7262,9.7262,9.6913,9.7,256400.0
2011-06-20 14:50:00,11.1,11.13,11.09,11.11,144200.0,9.6913,9.7175,9.6825,9.7,144200.0
2011-06-20 15:00:00,11.11,11.11,11.05,11.05,149000.0,9.7,9.7,9.6476,9.6476,149000.0
2011-06-20 15:10:00,11.05,11.05,11.02,11.02,176500.0,9.6476,9.6476,9.6214,9.6214,176500.0
2011-06-20 15:20:00,11.02,11.04,11.02,11.04,80700.0,9.6214,9.6389,9.6214,9.6389,80700.0
2011-06-20 15:30:00,11.03,11.05,11.02,11.05,131800.0,9.6302,9.6476,9.6214,9.6476,131800.0
2011-06-20 15:40:00,11.05,11.06,11.04,11.04,165000.0,9.6476,9.6563,9.6389,9.6389,165000.0
2011-06-20 15:50:00,11.05,11.05,11.04,11.05,366100.0,9.6476,9.6476,9.6389,9.6476,366100.0
2011-06-21 09:30:00,11.09,11.1,11.01,11.1,209600.0,9.6825,9.6913,9.6127,9.6913,209600.0
2011-06-21 09:40:00,11.09,11.13,11.06,11.08,100700.0,9.6825,9.7175,9.6563,9.6738,100700.0
2011-06-21 09:50:00,11.08,11.09,11.05,11.07,80700.0,9.6738,9.6825,9.6476,9.6651,80700.0
2011-06-21 10:00:00,11.07,11.1,11.03,11.07,186300.0,9.6651,9.6913,9.6302,9.6651,186300.0
2011-06-21 10:10:00,11.07,11.08,11.06,11.06,151500.0,9.6651,9.6738,9.6563,9.6563,151500.0
2011-06-21 10:20:00,11.07,11.08,11.05,11.06,141000.0,9.6651,9.6738,9.6476,9.6563,141000.0
2011-06-21 10:30:00,11.05,11.06,11.02,11.04,203300.0,9.6476,9.6563,9.6214,9.6389,203300.0
2011-06-21 10:40:00,11.04,11.1,11.04,11.09,199500.0,9.6389,9.6913,9.6389,9.6825,199500.0
2011-06-21 10:50:00,11.1,11.1,11.09,11.09,68100.0,9.6913,9.6913,9.6825,9.6825,68100.0
2011-06-21 11:00:00,11.09,11.12,11.09,11.11,122000.0,9.6825,9.7087,9.6825,9.7,122000.0
2011-06-21 11:10:00,11.11,11.12,11.1,11.1,65700.0,9.7,9.7087,9.6913,9.6913,65700.0
2011-06-21 11:20:00,11.11,11.13,11.1,11.12,79900.0,9.7,9.7175,9.6913,9.7087,79900.0
2011-06-21 11:30:00,11.13,11.14,11.12,11.14,79500.0,9.7175,9.7262,9.7087,9.7262,79500.0
2011-06-21 11:40:00,11.13,11.15,11.13,11.14,36800.0,9.7175,9.7349,9.7175,9.7262,36800.0
2011-06-21 11:50:00,11.15,11.16,11.13,11.16,127400.0,9.7349,9.7437,9.7175,9.7437,127400.0
2011-06-21 12:00:00,11.16,11.16,11.14,11.15,303000.0,9.7437,9.7437,9.7262,9.7349,303000.0
2011-06-21 12:10:00,11.16,11.16,11.13,11.13,56400.0,9.7437,9.7437,9.7175,9.7175,56400.0
2011-06-21 12:20:00,11.14,11.14,11.12,11.13,121900.0,9.7262,9.7262,9.7087,9.7175,121900.0
2011-06-21 12:30:00,11.13,11.13,11.12,11.13,27200.0,9.7175,9.7175,9.7087,9.7175,27200.0
2011-06-21 12:40:00,11.13,11.13,11.12,11.13,20700.0,9.7175,9.7175,9.7087,9.7175,20700.0
2011-06-21 12:50:00,11.12,11.15,11.12,11.15,270000.0,9.7087,9.7349,9.7087,9.7349,270000.0
2011-06-21 13:00:00,11.15,11.15,11.14,11.14,17900.0,9.7349,9.7349,9.7262,9.7262,17900.0
2011-06-21 13:10:00,11.15,11.15,11.11,11.11,140200.0,9.7349,9.7349,9.7,9.7,140200.0
2011-06-21 13:20:00,11.12,11.14,11.11,11.14,143800.0,9.7087,9.7262,9.7,9.7262,143800.0
2011-06-21 13:30:00,11.14,11.15,11.13,11.13,153300.0,9.7262,9.7349,9.7175,9.7175,153300.0
2011-06-21 13:40:00,11.13,11.14,11.12,11.13,34300.0,9.7175,9.7262,9.7087,9.7175,34300.0
2011-06-21 13:50:00,11.14,11.14,11.13,11.14,10700.0,9.7262,9.7262,9.7175,9.7262,10700.0
2011-06-21 14:00:00,11.14,11.16,11.13,11.16,38000.0,9.7262,9.7437,9.7175,9.7437,38000.0
2011-06-21 14:10:00,11.16,11.16,11.15,11.16,23900.0,9.7437,9.7437,9.7349,9.7437,23900.0
2011-06-21 14:20:00,11.15,11.18,11.15,11.16,102000.0,9.7349,9.7611,9.7349,9.7437,102000.0
2011-06-21 14:30:00,11.15,11.17,11.14,11.17,88800.0,9.7349,9.7524,9.7262,9.7524,88800.0
2011-06-21 14:40:00,11.17,11.17,11.16,11.16,30100.0,9.7524,9.7524,9.7437,9.7437,30100.0
2011-06-21 14:50:00,11.17,11.17,11.15,11.16,42400.0,9.7524,9.7524,9.7349,9.7437,42400.0
2011-06-21 15:00:00,11.16,11.18,11.14,11.16,240600.0,9.7437,9.7611,9.7262,9.7437,240600.0
2011-06-21 15:10:00,11.16,11.17,11.15,11.16,87200.0,9.7437,9.7524,9.7349,9.7437,87200.0
2011-06-21 15:20:00,11.16,11.17,11.15,11.16,70400.0,9.7437,9.7524,9.7349,9.7437,70400.0
2011-06-21 15:30:00,11.15,11.16,11.13,11.13,111000.0,9.7349,9.7437,9.7175,9.7175,111000.0
2011-06-21 15:40:00,11.13,11.16,11.13,11.15,177400.0,9.7175,9.7437,9.7175,9.7349,177400.0
2011-06-21 15:50:00,11.16,11.16,11.15,11.16,189700.0,9.7437,9.7437,9.7349,9.7437,189700.0
2011-06-22 09:30:00,11.13,11.18,11.1,11.15,158800.0,9.7175,9.7611,9.6913,9.7349,158800.0
2011-06-22 09:40:00,11.15,11.16,11.09,11.14,109300.0,9.7349,9.7437,9.6825,9.7262,109300.0
2011-06-22 09:50:00,11.13,11.13,11.09,11.13,74600.0,9.7175,9.7175,9.6825,9.7175,74600.0
2011-06-22 10:00:00,11.13,11.15,11.11,11.14,149200.0,9.7175,9.7349,9.7,9.7262,149200.0
2011-06-22 10:10:00,11.14,11.15,11.09,11.1,448200.0,9.7262,9.7349,9.6825,9.6913,448200.0
2011-06-22 10:20:00,11.11,11.12,11.1,11.1,144000.0,9.7,9.7087,9.6913,9.6913,144000.0
2011-06-22 10:30:00,11.11,11.12,11.09,11.1,120200.0,9.7,9.7087,9.6825,9.6913,120200.0
2011-06-22 10:40:00,11.09,11.1,11.08,11.09,79100.0,9.6825,9.6913,9.6738,9.6825,79100.0
2011-06-22 10:50:00,11.09,11.1,11.08,11.1,57300.0,9.6825,9.6913,9.6738,9.6913,57300.0
2011-06-22 11:00:00,11.1,11.1,11.09,11.1,42800.0,9.6913,9.6913,9.6825,9.6913,42800.0
2011-06-22 11:10:00,11.1,11.15,11.09,11.14,282600.0,9.6913,9.7349,9.6825,9.7262,282600.0
2011-06-22 11:20:00,11.15,11.16,11.14,11.16,59100.0,9.7349,9.7437,9.7262,9.7437,59100.0
2011-06-22 11:30:00,11.16,11.21,11.15,11.21,157100.0,9.7437,9.7873,9.7349,9.7873,157100.0
2011-06-22 11:40:00,11.2,11.21,11.15,11.15,100300.0,9.7786,9.7873,9.7349,9.7349,100300.0
2011-06-22 11:50:00,11.15,11.15,11.14,11.14,47400.0,9.7349,9.7349,9.7262,9.7262,47400.0
2011-06-22 12:00:00,11.15,11.16,11.13,11.16,65000.0,9.7349,9.7437,9.7175,9.7437,65000.0
2011-06-22 12:10:00,11.15,11.17,11.14,11.16,246400.0,9.7349,9.7524,9.7262,9.7437,246400.0
2011-06-22 12:20:00,11.15,11.17,11.14,11.16,231100.0,9.7349,9.7524,9.7262,9.7437,231100.0
2011-06-22 12:30:00,11.16,11.16,11.13,11.14,83300.0,9.7437,9.7437,9.7175,9.7262,83300.0
2011-06-22 12:40:00,11.15,11.15,11.14,11.14,76200.0,9.7349,9.7349,9.7262,9.7262,76200.0
2011-06-22 12:50:00,11.14,11.16,11.14,11.16,41000.0,9.7262,9.7437,9.7262,9.7437,41000.0
2011-06-22 13:00:00,11.16,11.16,11.14,11.15,61300.0,9.7437,9.7437,9.7262,9.7349,61300.0
2011-06-22 13:10:00,11.14,11.15,11.14,11.14,14800.0,9.7262,9.7349,9.7262,9.7262,14800.0
2011-06-22 13:20:00,11.14,11.15,11.13,11.15,52900.0,9.7262,9.7349,9.7175,9.7349,52900.0
2011-06-22 13:30:00,11.14,11.16,11.14,11.14,96100.0,9.7262,9.7437,9.7262,9.7262,96100.0
2011-06-22 13:40:00,11.15,11.15,11.13,11.13,20500.0,9.7349,9.7349,9.7175,9.7175,20500.0
2011-06-22 13:50:00,11.13,11.15,11.13,11.14,60200.0,9.7175,9.7349,9.7175,9.7262,60200.0
2011-06-22 14:00:00,11.14,11.14,11.1,11.14,131000.0,9.7262,9.7262,9.6913,9.7262,131000.0
2011-06-22 14:10:00,11.13,11.14,11.13,11.13,15500.0,9.7175,9.7262,9.7175,9.7175,15500.0
2011-06-22 14:20:00,11.13,11.15,11.12,11.12,65900.0,9.7175,9.7349,9.7087,9.7087,65900.0
2011-06-22 14:30:00,11.12,11.13,11.1,11.1,90800.0,9.7087,9.7175,9.6913,9.6913,90800.0
2011-06-22 14:40:00,11.11,11.12,11.09,11.11,93600.0,9.7,9.7087,9.6825,9.7,93600.0
2011-06-22 14:50:00,11.11,11.11,11.08,11.09,70800.0,9.7,9.7,9.6738,9.6825,70800.0
2011-06-22 15:00:00,11.09,11.1,11.09,11.1,45000.0,9.6825,9.6913,9.6825,9.6913,45000.0
2011-06-22 15:10:00,11.1,11.1,11.09,11.1,44800.0,9.6913,9.6913,9.6825,9.6913,44800.0
2011-06-22 15:20:00,11.09,11.1,11.09,11.09,32500.0,9.6825,9.6913,9.6825,9.6825,32500.0
2011-06-22 15:30:00,11.09,11.1,11.06,11.06,181700.0,9.6825,9.6913,9.6563,9.6563,181700.0
2011-06-22 15:40:00,11.06,11.07,11.04,11.04,187400.0,9.6563,9.6651,9.6389,9.6389,187400.0
2011-06-22 15:50:00,11.04,11.05,11.02,11.03,502200.0,9.6389,9.6476,9.6214,9.6302,502200.0
2011-06-23 09:30:00,10.94,11.26,10.94,11.25,940300.0,9.5516,9.831,9.5516,9.8222,940300.0
2011-06-23 09:40:00,11.26,11.3,11.22,11.24,361100.0,9.831,9.8659,9.796,9.8135,361100.0
2011-06-23 09:50:00,11.24,11.25,11.18,11.19,1101900.0,9.8135,9.8222,9.7611,9.7699,1101900.0
2011-06-23 10:00:00,11.2,11.24,11.16,11.24,554200.0,9.7786,9.8135,9.7437,9.8135,554200.0
2011-06-23 10:10:00,11.24,11.27,11.22,11.22,306600.0,9.8135,9.8397,9.796,9.796,306600.0
2011-06-23 10:20:00,11.22,11.25,11.15,11.18,463500.0,9.796,9.8222,9.7349,9.7611,463500.0
2011-06-23 10:30:00,11.19,11.21,11.17,11.2,472200.0,9.7699,9.7873,9.7524,9.7786,472200.0
2011-06-23 10:40:00,11.19,11.2,11.16,11.16,222100.0,9.7699,9.7786,9.7437,9.7437,222100.0
2011-06-23 10:50:00,11.16,11.21,11.13,11.18,327900.0,9.7437,9.7873,9.7175,9.7611,327900.0
2011-06-23 11:00:00,11.19,11.19,11.17,11.17,181600.0,9.7699,9.7699,9.7524,9.7524,181600.0
2011-06-23 11:10:00,11.17,11.19,11.17,11.19,142400.0,9.7524,9.7699,9.7524,9.7699,142400.0
2011-06-23 11:20:00,11.19,11.25,11.18,11.25,142700.0,9.7699,9.8222,9.7611,9.8222,142700.0
2011-06-23 11:30:00,11.25,11.27,11.24,11.25,97000.0,9.8222,9.8397,9.8135,9.8222,97000.0
2011-06-23 11:40:00,11.24,11.25,11.21,11.21,53200.0,9.8135,9.8222,9.7873,9.7873,53200.0
2011-06-23 11:50:00,11.21,11.22,11.19,11.21,74300.0,9.7873,9.796,9.7699,9.7873,74300.0
2011-06-23 12:00:00,11.21,11.21,11.2,11.21,35400.0,9.7873,9.7873,9.7786,9.7873,35400.0
2011-06-23 12:10:00,11.2,11.21,11.18,11.19,106300.0,9.7786,9.7873,9.7611,9.7699,106300.0
2011-06-23 12:20:00,11.2,11.2,11.19,11.19,69600.0,9.7786,9.7786,9.7699,9.7699,69600.0
2011-06-23 12:30:00,11.2,11.22,11.19,11.21,147900.0,9.7786,9.796,9.7699,9.7873,147900.0
2011-06-23 12:40:00,11.21,11.23,11.21,11.23,56800.0,9.7873,9.8048,9.7873,9.8048,56800.0
2011-06-23 12:50:00,11.23,11.23,11.22,11.23,45100.0,9.8048,9.8048,9.796,9.8048,45100.0
2011-06-23 13:00:00,11.23,11.23,11.22,11.23,106400.0,9.8048,9.8048,9.796,9.8048,106400.0
2011-06-23 13:10:00,11.22,11.27,11.22,11.27,411400.0,9.796,9.8397,9.796,9.8397,411400.0
2011-06-23 13:20:00,11.26,11.29,11.26,11.29,431100.0,9.831,9.8572,9.831,9.8572,431100.0
2011-06-23 13:30:00,11.28,11.33,11.28,11.32,237100.0,9.8484,9.8921,9.8484,9.8834,237100.0
2011-06-23 13:40:00,11.32,11.32,11.3,11.31,225800.0,9.8834,9.8834,9.8659,9.8746,225800.0
2011-06-23 13:50:00,11.31,11.35,11.3,11.33,265400.0,9.8746,9.9095,9.8659,9.8921,265400.0
2011-06-23 14:00:00,11.33,11.34,11.28,11.31,285400.0,9.8921,9.9008,9.8484,9.8746,285400.0
2011-06-23 14:10:00,11.3,11.31,11.3,11.3,48100.0,9.8659,9.8746,9.8659,9.8659,48100.0
2011-06-23 14:20:00,11.31,11.33,11.3,11.32,243500.0,9.8746,9.8921,9.8659,9.8834,243500.0
2011-06-23 14:30:00,11.31,11.34,11.31,11.33,276800.0,9.8746,9.9008,9.8746,9.8921,276800.0
2011-06-23 14:40:00,11.34,11.38,11.33,11.36,488800.0,9.9008,9.9357,9.8921,9.9183,488800.0
2011-06-23 14:50:00,11.36,11.47,11.35,11.46,710400.0,9.9183,10.0143,9.9095,10.0056,710400.0
2011-06-23 15:00:00,11.46,11.47,11.39,11.43,655900.0,10.0056,10.0143,9.9445,9.9794,655900.0
2011-06-23 15:10:00,11.43,11.47,11.42,11.45,552600.0,9.9794,10.0143,9.9707,9.9969,552600.0
2011-06-23 15:20:00,11.44,11.46,11.39,11.39,327000.0,9.9881,10.0056,9.9445,9.9445,327000.0
2011-06-23 15:30:00,11.39,11.45,11.35,11.37,582100.0,9.9445,9.9969,9.9095,9.927,582100.0
2011-06-23 15:40:00,11.37,11.41,11.37,11.41,359000.0,9.927,9.9619,9.927,9.9619,359000.0
2011-06-23 15:50:00,11.4,11.43,11.4,11.4,639900.0,9.9532,9.9794,9.9532,9.9532,639900.0
2011-06-24 09:30:00,11.28,11.3,11.04,11.18,857200.0,9.8484,9.8659,9.6389,9.7611,857200.0
2011-06-24 09:40:00,11.18,11.24,11.18,11.22,266900.0,9.7611,9.8135,9.7611,9.796,266900.0
2011-06-24 09:50:00,11.21,11.24,11.2,11.22,653100.0,9.7873,9.8135,9.7786,9.796,653100.0
2011-06-24 10:00:00,11.22,11.22,11.2,11.21,229600.0,9.796,9.796,9.7786,9.7873,229600.0
2011-06-24 10:10:00,11.22,11.25,11.2,11.24,334500.0,9.796,9.8222,9.7786,9.8135,334500.0
2011-06-24 10:20:00,11.24,11.25,11.21,11.21,199400.0,9.8135,9.8222,9.7873,9.7873,199400.0
2011-06-24 10:30:00,11.21,11.26,11.21,11.24,250300.0,9.7873,9.831,9.7873,9.8135,250300.0
2011-06-24 10:40:00,11.25,11.25,11.2,11.21,190100.0,9.8222,9.8222,9.7786,9.7873,190100.0
2011-06-24 10:50:00,11.21,11.24,11.2,11.21,382300.0,9.7873,9.8135,9.7786,9.7873,382300.0
2011-06-24 11:00:00,11.21,11.22,11.21,11.21,169100.0,9.7873,9.796,9.7873,9.7873,169100.0
2011-06-24 11:10:00,11.21,11.22,11.2,11.21,302800.0,9.7873,9.796,9.7786,9.7873,302800.0
2011-06-24 11:20:00,11.21,11.22,11.18,11.22,233200.0,9.7873,9.796,9.7611,9.796,233200.0
2011-06-24 11:30:00,11.21,11.22,11.21,11.21,63600.0,9.7873,9.796,9.7873,9.7873,63600.0
2011-06-24 11:40:00,11.21,11.22,11.21,11.21,47900.0,9.7873,9.796,9.7873,9.7873,47900.0
2011-06-24 11:50:00,11.21,11.22,11.2,11.21,118200.0,9.7873,9.796,9.7786,9.7873,118200.0
2011-06-24 12:00:00,11.2,11.22,11.2,11.21,122800.0,9.7786,9.796,9.7786,9.7873,122800.0
2011-06-24 12:10:00,11.21,11.22,11.21,11.21,54200.0,9.7873,9.796,9.7873,9.7873,54200.0
2011-06-24 12:20:00,11.21,11.23,11.21,11.22,70700.0,9.7873,9.8048,9.7873,9.796,70700.0
2011-06-24 12:30:00,11.23,11.27,11.22,11.27,146900.0,9.8048,9.8397,9.796,9.8397,146900.0
2011-06-24 12:40:00,11.26,11.27,11.21,11.22,195800.0,9.831,9.8397,9.7873,9.796,195800.0
2011-06-24 12:50:00,11.23,11.24,11.22,11.22,215100.0,9.8048,9.8135,9.796,9.796,215100.0
2011-06-24 13:00:00,11.23,11.23,11.21,11.22,143500.0,9.8048,9.8048,9.7873,9.796,143500.0
2011-06-24 13:10:00,11.22,11.23,11.21,11.23,86100.0,9.796,9.8048,9.7873,9.8048,86100.0
2011-06-24 13:20:00,11.23,11.26,11.22,11.26,99300.0,9.8048,9.831,9.796,9.831,99300.0
2011-06-24 13:30:00,11.26,11.34,11.25,11.32,188700.0,9.831,9.9008,9.8222,9.8834,188700.0
2011-06-24 13:40:00,11.32,11.36,11.3,11.36,179200.0,9.8834,9.9183,9.8659,9.9183,179200.0
2011-06-24 13:50:00,11.35,11.39,11.31,11.31,305800.0,9.9095,9.9445,9.8746,9.8746,305800.0
2011-06-24 14:00:00,11.31,11.34,11.31,11.34,164900.0,9.8746,9.9008,9.8746,9.9008,164900.0
2011-06-24 14:10:00,11.34,11.34,11.3,11.3,148200.0,9.9008,9.9008,9.8659,9.8659,148200.0
2011-06-24 14:20:00,11.3,11.33,11.3,11.31,400000.0,9.8659,9.8921,9.8659,9.8746,400000.0
2011-06-24 14:30:00,11.31,11.34,11.31,11.33,273600.0,9.8746,9.9008,9.8746,9.8921,273600.0
2011-06-24 14:40:00,11.33,11.4,11.33,11.33,356500.0,9.8921,9.9532,9.8921,9.8921,356500.0
2011-06-24 14:50:00,11.33,11.36,11.33,11.34,192800.0,9.8921,9.9183,9.8921,9.9008,192800.0
2011-06-24 15:00:00,11.35,11.35,11.32,11.32,171600.0,9.9095,9.9095,9.8834,9.8834,171600.0
2011-06-24 15:10:00,11.32,11.33,11.32,11.32,127300.0,9.8834,9.8921,9.8834,9.8834,127300.0
2011-06-24 15:20:00,11.33,11.33,11.3,11.3,266200.0,9.8921,9.8921,9.8659,9.8659,266200.0
2011-06-24 15:30:00,11.31,11.35,11.3,11.34,264000.0,9.8746,9.9095,9.8659,9.9008,264000.0
2011-06-24 15:40:00,11.34,11.35,11.34,11.35,320100.0,9.9008,9.9095,9.9008,9.9095,320100.0
2011-06-24 15:50:00,11.35,11.36,11.34,11.36,728400.0,9.9095,9.9183,9.9008,9.9183,728400.0
2011-06-27 09:30:00,11.34,11.46,11.27,11.31,324200.0,9.9008,10.0056,9.8397,9.8746,324200.0
2011-06-27 09:40:00,11.31,11.41,11.3,11.37,324000.0,9.8746,9.9619,9.8659,9.927,324000.0
2011-06-27 09:50:00,11.37,11.45,11.36,11.4,230700.0,9.927,9.9969,9.9183,9.9532,230700.0
2011-06-27 10:00:00,11.39,11.43,11.39,11.42,145500.0,9.9445,9.9794,9.9445,9.9707,145500.0
2011-06-27 10:10:00,11.41,11.44,11.39,11.44,109500.0,9.9619,9.9881,9.9445,9.9881,109500.0
2011-06-27 10:20:00,11.44,11.45,11.39,11.4,182600.0,9.9881,9.9969,9.9445,9.9532,182600.0
2011-06-27 10:30:00,11.4,11.4,11.34,11.35,138500.0,9.9532,9.9532,9.9008,9.9095,138500.0
2011-06-27 10:40:00,11.34,11.42,11.34,11.39,214100.0,9.9008,9.9707,9.9008,9.9445,214100.0
2011-06-27 10:50:00,11.38,11.39,11.38,11.39,72300.0,9.9357,9.9445,9.9357,9.9445,72300.0
2011-06-27 11:00:00,11.38,11.4,11.29,11.3,313000.0,9.9357,9.9532,9.8572,9.8659,313000.0
2011-06-27 11:10:00,11.3,11.32,11.28,11.31,177300.0,9.8659,9.8834,9.8484,9.8746,177300.0
2011-06-27 11:20:00,11.32,11.33,11.31,11.32,87500.0,9.8834,9.8921,9.8746,9.8834,87500.0
2011-06-27 11:30:00,11.31,11.32,11.31,11.31,59100.0,9.8746,9.8834,9.8746,9.8746,59100.0
2011-06-27 11:40:00,11.32,11.32,11.31,11.32,50400.0,9.8834,9.8834,9.8746,9.8834,50400.0
2011-06-27 11:50:00,11.31,11.33,11.31,11.33,64600.0,9.8746,9.8921,9.8746,9.8921,64600.0
2011-06-27 12:00:00,11.32,11.34,11.32,11.33,79300.0,9.8834,9.9008,9.8834,9.8921,79300.0
2011-06-27 12:10:00,11.34,11.36,11.33,11.35,80100.0,9.9008,9.9183,9.8921,9.9095,80100.0
2011-06-27 12:20:00,11.36,11.37,11.35,11.36,85500.0,9.9183,9.927,9.9095,9.9183,85500.0
2011-06-27 12:30:00,11.36,11.38,11.35,11.38,129000.0,9.9183,9.9357,9.9095,9.9357,129000.0
2011-06-27 12:40:00,11.38,11.4,11.37,11.4,92500.0,9.9357,9.9532,9.927,9.9532,92500.0
2011-06-27 12:50:00,11.39,11.4,11.36,11.37,146000.0,9.9445,9.9532,9.9183,9.927,146000.0
2011-06-27 13:00:00,11.37,11.41,11.37,11.4,107700.0,9.927,9.9619,9.927,9.9532,107700.0
2011-06-27 13:10:00,11.41,11.43,11.39,11.41,205200.0,9.9619,9.9794,9.9445,9.9619,205200.0
2011-06-27 13:20:00,11.41,11.41,11.38,11.38,77400.0,9.9619,9.9619,9.9357,9.9357,77400.0
2011-06-27 13:30:00,11.39,11.39,11.36,11.39,104000.0,9.9445,9.9445,9.9183,9.9445,104000.0
2011-06-27 13:40:00,11.38,11.39,11.38,11.39,32200.0,9.9357,9.9445,9.9357,9.9445,32200.0
2011-06-27 13:50:00,11.38,11.4,11.38,11.39,56200.0,9.9357,9.9532,9.9357,9.9445,56200.0
2011-06-27 14:00:00,11.4,11.45,11.39,11.45,434700.0,9.9532,9.9969,9.9445,9.9969,434700.0
2011-06-27 14:10:00,11.45,11.45,11.41,11.41,577600.0,9.9969,9.9969,9.9619,9.9619,577600.0
2011-06-27 14:20:00,11.41,11.43,11.39,11.42,175700.0,9.9619,9.9794,9.9445,9.9707,175700.0
2011-06-27 14:30:00,11.43,11.44,11.41,11.42,97600.0,9.9794,9.9881,9.9619,9.9707,97600.0
2011-06-27 14:40:00,11.42,11.43,11.41,11.43,120000.0,9.9707,9.9794,9.9619,9.9794,120000.0
2011-06-27 14:50:00,11.43,11.43,11.42,11.42,48900.0,9.9794,9.9794,9.9707,9.9707,48900.0
2011-06-27 15:00:00,11.42,11.43,11.39,11.39,141300.0,9.9707,9.9794,9.9445,9.9445,141300.0
2011-06-27 15:10:00,11.39,11.41,11.39,11.4,159600.0,9.9445,9.9619,9.9445,9.9532,159600.0
2011-06-27 15:20:00,11.4,11.41,11.39,11.39,124400.0,9.9532,9.9619,9.9445,9.9445,124400.0
2011-06-27 15:30:00,11.39,11.4,11.39,11.39,100800.0,9.9445,9.9532,9.9445,9.9445,100800.0
2011-06-27 15:40:00,11.39,11.4,11.38,11.39,200400.0,9.9445,9.9532,9.9357,9.9445,200400.0
2011-06-27 15:50:00,11.38,11.39,11.38,11.39,449600.0,9.9357,9.9445,9.9357,9.9445,449600.0
2011-06-28 09:30:00,11.41,11.43,11.34,11.34,241600.0,9.9619,9.9794,9.9008,9.9008,241600.0
2011-06-28 09:40:00,11.34,11.42,11.3,11.38,243600.0,9.9008,9.9707,9.8659,9.9357,243600.0
2011-06-28 09:50:00,11.39,11.39,11.28,11.29,211500.0,9.9445,9.9445,9.8484,9.8572,211500.0
2011-06-28 10:00:00,11.29,11.35,11.29,11.34,281900.0,9.8572,9.9095,9.8572,9.9008,281900.0
2011-06-28 10:10:00,11.34,11.38,11.33,11.34,219300.0,9.9008,9.9357,9.8921,9.9008,219300.0
2011-06-28 10:20:00,11.33,11.34,11.3,11.33,254200.0,9.8921,9.9008,9.8659,9.8921,254200.0
2011-06-28 10:30:00,11.33,11.36,11.31,11.31,175100.0,9.8921,9.9183,9.8746,9.8746,175100.0
2011-06-28 10:40:00,11.31,11.34,11.31,11.32,108900.0,9.8746,9.9008,9.8746,9.8834,108900.0
2011-06-28 10:50:00,11.33,11.33,11.29,11.29,132600.0,9.8921,9.8921,9.8572,9.8572,132600.0
2011-06-28 11:00:00,11.29,11.3,11.27,11.28,155500.0,9.8572,9.8659,9.8397,9.8484,155500.0
2011-06-28 11:10:00,11.28,11.31,11.28,11.3,322800.0,9.8484,9.8746,9.8484,9.8659,322800.0
2011-06-28 11:20:00,11.29,11.3,11.27,11.27,131000.0,9.8572,9.8659,9.8397,9.8397,131000.0
2011-06-28 11:30:00,11.27,11.28,11.27,11.27,104400.0,9.8397,9.8484,9.8397,9.8397,104400.0
2011-06-28 11:40:00,11.27,11.27,11.25,11.25,128600.0,9.8397,9.8397,9.8222,9.8222,128600.0
2011-06-28 11:50:00,11.25,11.28,11.25,11.28,165100.0,9.8222,9.8484,9.8222,9.8484,165100.0
2011-06-28 12:00:00,11.27,11.29,11.27,11.29,142700.0,9.8397,9.8572,9.8397,9.8572,142700.0
2011-06-28 12:10:00,11.29,11.31,11.27,11.29,516400.0,9.8572,9.8746,9.8397,9.8572,516400.0
2011-06-28 12:20:00,11.29,11.3,11.28,11.3,88300.0,9.8572,9.8659,9.8484,9.8659,88300.0
2011-06-28 12:30:00,11.29,11.3,11.29,11.3,115400.0,9.8572,9.8659,9.8572,9.8659,115400.0
2011-06-28 12:40:00,11.3,11.32,11.28,11.29,615600.0,9.8659,9.8834,9.8484,9.8572,615600.0
2011-06-28 12:50:00,11.3,11.35,11.28,11.34,239100.0,9.8659,9.9095,9.8484,9.9008,239100.0
2011-06-28 13:00:00,11.33,11.36,11.33,11.35,130100.0,9.8921,9.9183,9.8921,9.9095,130100.0
2011-06-28 13:10:00,11.36,11.37,11.35,11.36,216100.0,9.9183,9.927,9.9095,9.9183,216100.0
2011-06-28 13:20:00,11.35,11.39,11.35,11.36,258600.0,9.9095,9.9445,9.9095,9.9183,258600.0
2011-06-28 13:30:00,11.36,11.36,11.34,11.34,42200.0,9.9183,9.9183,9.9008,9.9008,42200.0
2011-06-28 13:40:00,11.34,11.35,11.34,11.35,29800.0,9.9008,9.9095,9.9008,9.9095,29800.0
2011-06-28 13:50:00,11.34,11.37,11.33,11.36,205300.0,9.9008,9.927,9.8921,9.9183,205300.0
2011-06-28 14:00:00,11.37,11.37,11.35,11.35,78900.0,9.927,9.927,9.9095,9.9095,78900.0
2011-06-28 14:10:00,11.35,11.36,11.34,11.34,114200.0,9.9095,9.9183,9.9008,9.9008,114200.0
2011-06-28 14:20:00,11.35,11.36,11.34,11.35,96400.0,9.9095,9.9183,9.9008,9.9095,96400.0
2011-06-28 14:30:00,11.36,11.38,11.35,11.37,152400.0,9.9183,9.9357,9.9095,9.927,152400.0
2011-06-28 14:40:00,11.38,11.39,11.37,11.37,174200.0,9.9357,9.9445,9.927,9.927,174200.0
2011-06-28 14:50:00,11.37,11.4,11.37,11.37,307900.0,9.927,9.9532,9.927,9.927,307900.0
2011-06-28 15:00:00,11.38,11.38,11.37,11.37,92700.0,9.9357,9.9357,9.927,9.927,92700.0
2011-06-28 15:10:00,11.37,11.4,11.37,11.38,334500.0,9.927,9.9532,9.927,9.9357,334500.0
2011-06-28 15:20:00,11.38,11.41,11.37,11.4,269000.0,9.9357,9.9619,9.927,9.9532,269000.0
2011-06-28 15:30:00,11.4,11.4,11.38,11.4,361600.0,9.9532,9.9532,9.9357,9.9532,361600.0
2011-06-28 15:40:00,11.4,11.43,11.39,11.42,302700.0,9.9532,9.9794,9.9445,9.9707,302700.0
2011-06-28 15:50:00,11.42,11.43,11.42,11.43,389700.0,9.9707,9.9794,9.9707,9.9794,389700.0
2011-06-29 09:30:00,11.45,11.53,11.4,11.42,374300.0,9.9969,10.0667,9.9532,9.9707,374300.0
2011-06-29 09:40:00,11.41,11.48,11.38,11.41,252200.0,9.9619,10.023,9.9357,9.9619,252200.0
2011-06-29 09:50:00,11.41,11.44,11.37,11.39,167800.0,9.9619,9.9881,9.927,9.9445,167800.0
2011-06-29 10:00:00,11.39,11.41,11.37,11.39,172300.0,9.9445,9.9619,9.927,9.9445,172300.0
2011-06-29 10:10:00,11.39,11.41,11.38,11.41,307500.0,9.9445,9.9619,9.9357,9.9619,307500.0
2011-06-29 10:20:00,11.42,11.45,11.41,11.43,181600.0,9.9707,9.9969,9.9619,9.9794,181600.0
2011-06-29 10:30:00,11.43,11.44,11.41,11.43,99300.0,9.9794,9.9881,9.9619,9.9794,99300.0
2011-06-29 10:40:00,11.43,11.43,11.41,11.42,63800.0,9.9794,9.9794,9.9619,9.9707,63800.0
2011-06-29 10:50:00,11.42,11.42,11.39,11.4,226400.0,9.9707,9.9707,9.9445,9.9532,226400.0
2011-06-29 11:00:00,11.4,11.41,11.37,11.39,146500.0,9.9532,9.9619,9.927,9.9445,146500.0
2011-06-29 11:10:00,11.39,11.4,11.39,11.4,42400.0,9.9445,9.9532,9.9445,9.9532,42400.0
2011-06-29 11:20:00,11.39,11.41,11.39,11.4,98900.0,9.9445,9.9619,9.9445,9.9532,98900.0
2011-06-29 11:30:00,11.4,11.41,11.4,11.41,52200.0,9.9532,9.9619,9.9532,9.9619,52200.0
2011-06-29 11:40:00,11.4,11.41,11.37,11.38,263000.0,9.9532,9.9619,9.927,9.9357,263000.0
2011-06-29 11:50:00,11.38,11.43,11.38,11.42,92100.0,9.9357,9.9794,9.9357,9.9707,92100.0
2011-06-29 12:00:00,11.43,11.44,11.41,11.44,155800.0,9.9794,9.9881,9.9619,9.9881,155800.0
2011-06-29 12:10:00,11.44,11.45,11.43,11.45,50100.0,9.9881,9.9969,9.9794,9.9969,50100.0
2011-06-29 12:20:00,11.45,11.45,11.44,11.45,165800.0,9.9969,9.9969,9.9881,9.9969,165800.0
2011-06-29 12:30:00,11.44,11.45,11.43,11.44,67200.0,9.9881,9.9969,9.9794,9.9881,67200.0
2011-06-29 12:40:00,11.44,11.44,11.42,11.43,83400.0,9.9881,9.9881,9.9707,9.9794,83400.0
2011-06-29 12:50:00,11.42,11.43,11.42,11.43,44200.0,9.9707,9.9794,9.9707,9.9794,44200.0
2011-06-29 13:00:00,11.43,11.43,11.42,11.42,102200.0,9.9794,9.9794,9.9707,9.9707,102200.0
2011-06-29 13:10:00,11.43,11.43,11.42,11.42,107200.0,9.9794,9.9794,9.9707,9.9707,107200.0
2011-06-29 13:20:00,11.43,11.43,11.42,11.42,143000.0,9.9794,9.9794,9.9707,9.9707,143000.0
2011-06-29 13:30:00,11.43,11.43,11.41,11.42,89700.0,9.9794,9.9794,9.9619,9.9707,89700.0
2011-06-29 13:40:00,11.42,11.42,11.41,11.41,24500.0,9.9707,9.9707,9.9619,9.9619,24500.0
2011-06-29 13:50:00,11.42,11.42,11.41,11.41,27400.0,9.9707,9.9707,9.9619,9.9619,27400.0
2011-06-29 14:00:00,11.41,11.43,11.41,11.43,84400.0,9.9619,9.9794,9.9619,9.9794,84400.0
2011-06-29 14:10:00,11.43,11.43,11.39,11.4,102300.0,9.9794,9.9794,9.9445,9.9532,102300.0
2011-06-29 14:20:00,11.4,11.4,11.37,11.38,93500.0,9.9532,9.9532,9.927,9.9357,93500.0
2011-06-29 14:30:00,11.37,11.38,11.36,11.37,89500.0,9.927,9.9357,9.9183,9.927,89500.0
2011-06-29 14:40:00,11.37,11.39,11.35,11.36,375000.0,9.927,9.9445,9.9095,9.9183,375000.0
2011-06-29 14:50:00,11.35,11.36,11.34,11.35,215800.0,9.9095,9.9183,9.9008,9.9095,215800.0
2011-06-29 15:00:00,11.36,11.37,11.35,11.37,138700.0,9.9183,9.927,9.9095,9.927,138700.0
2011-06-29 15:10:00,11.37,11.38,11.36,11.36,99300.0,9.927,9.9357,9.9183,9.9183,99300.0
2011-06-29 15:20:00,11.36,11.37,11.36,11.36,122500.0,9.9183,9.927,9.9183,9.9183,122500.0
2011-06-29 15:30:00,11.37,11.38,11.36,11.37,260200.0,9.927,9.9357,9.9183,9.927,260200.0
2011-06-29 15:40:00,11.37,11.41,11.37,11.41,291300.0,9.927,9.9619,9.927,9.9619,291300.0
2011-06-29 15:50:00,11.4,11.42,11.39,11.4,415400.0,9.9532,9.9707,9.9445,9.9532,415400.0
2011-06-30 09:30:00,11.44,11.48,11.41,11.44,203500.0,9.9881,10.023,9.9619,9.9881,203500.0
2011-06-30 09:40:00,11.44,11.55,11.44,11.53,203200.0,9.9881,10.0842,9.9881,10.0667,203200.0
2011-06-30 09:50:00,11.54,11.55,11.48,11.48,294200.0,10.0754,10.0842,10.023,10.023,294200.0
2011-06-30 10:00:00,11.49,11.52,11.48,11.52,73800.0,10.0318,10.058,10.023,10.058,73800.0
2011-06-30 10:10:00,11.52,11.55,11.51,11.54,128700.0,10.058,10.0842,10.0492,10.0754,128700.0
2011-06-30 10:20:00,11.54,11.58,11.54,11.55,230900.0,10.0754,10.1104,10.0754,10.0842,230900.0
2011-06-30 10:30:00,11.55,11.56,11.53,11.54,118200.0,10.0842,10.0929,10.0667,10.0754,118200.0
2011-06-30 10:40:00,11.55,11.56,11.53,11.53,87400.0,10.0842,10.0929,10.0667,10.0667,87400.0
2011-06-30 10:50:00,11.53,11.57,11.53,11.55,267500.0,10.0667,10.1016,10.0667,10.0842,267500.0
2011-06-30 11:00:00,11.56,11.59,11.55,11.59,138200.0,10.0929,10.1191,10.0842,10.1191,138200.0
2011-06-30 11:10:00,11.59,11.6,11.58,11.6,73700.0,10.1191,10.1278,10.1104,10.1278,73700.0
2011-06-30 11:20:00,11.6,11.6,11.59,11.59,115100.0,10.1278,10.1278,10.1191,10.1191,115100.0
2011-06-30 11:30:00,11.59,11.6,11.57,11.58,263400.0,10.1191,10.1278,10.1016,10.1104,263400.0
2011-06-30 11:40:00,11.58,11.59,11.55,11.55,247000.0,10.1104,10.1191,10.0842,10.0842,247000.0
2011-06-30 11:50:00,11.55,11.56,11.53,11.54,131900.0,10.0842,10.0929,10.0667,10.0754,131900.0
2011-06-30 12:00:00,11.53,11.54,11.53,11.54,94400.0,10.0667,10.0754,10.0667,10.0754,94400.0
2011-06-30 12:10:00,11.54,11.54,11.53,11.54,112000.0,10.0754,10.0754,10.0667,10.0754,112000.0
2011-06-30 12:20:00,11.54,11.54,11.53,11.54,36700.0,10.0754,10.0754,10.0667,10.0754,36700.0
2011-06-30 12:30:00,11.53,11.54,11.53,11.54,41800.0,10.0667,10.0754,10.0667,10.0754,41800.0
2011-06-30 12:40:00,11.53,11.54,11.53,11.54,47600.0,10.0667,10.0754,10.0667,10.0754,47600.0
2011-06-30 12:50:00,11.54,11.55,11.54,11.55,60600.0,10.0754,10.0842,10.0754,10.0842,60600.0
2011-06-30 13:00:00,11.55,11.56,11.54,11.55,76600.0,10.0842,10.0929,10.0754,10.0842,76600.0
2011-06-30 13:10:00,11.54,11.55,11.53,11.54,59700.0,10.0754,10.0842,10.0667,10.0754,59700.0
2011-06-30 13:20:00,11.53,11.56,11.53,11.56,160200.0,10.0667,10.0929,10.0667,10.0929,160200.0
2011-06-30 13:30:00,11.55,11.56,11.48,11.48,297900.0,10.0842,10.0929,10.023,10.023,297900.0
2011-06-30 13:40:00,11.47,11.48,11.46,11.47,62600.0,10.0143,10.023,10.0056,10.0143,62600.0
2011-06-30 13:50:00,11.47,11.47,11.42,11.43,285800.0,10.0143,10.0143,9.9707,9.9794,285800.0
2011-06-30 14:00:00,11.44,11.46,11.41,11.41,296200.0,9.9881,10.0056,9.9619,9.9619,296200.0
2011-06-30 14:10:00,11.41,11.42,11.38,11.39,231400.0,9.9619,9.9707,9.9357,9.9445,231400.0
2011-06-30 14:20:00,11.39,11.43,11.38,11.43,152000.0,9.9445,9.9794,9.9357,9.9794,152000.0
2011-06-30 14:30:00,11.43,11.45,11.42,11.44,105300.0,9.9794,9.9969,9.9707,9.9881,105300.0
2011-06-30 14:40:00,11.45,11.45,11.42,11.42,231700.0,9.9969,9.9969,9.9707,9.9707,231700.0
2011-06-30 14:50:00,11.42,11.44,11.42,11.43,113800.0,9.9707,9.9881,9.9707,9.9794,113800.0
2011-06-30 15:00:00,11.44,11.45,11.43,11.44,130200.0,9.9881,9.9969,9.9794,9.9881,130200.0
2011-06-30 15:10:00,11.44,11.46,11.43,11.45,124900.0,9.9881,10.0056,9.9794,9.9969,124900.0
2011-06-30 15:20:00,11.46,11.47,11.45,11.46,91400.0,10.0056,10.0143,9.9969,10.0056,91400.0
2011-06-30 15:30:00,11.46,11.49,11.46,11.48,257100.0,10.0056,10.0318,10.0056,10.023,257100.0
2011-06-30 15:40:00,11.48,11.49,11.47,11.47,251600.0,10.023,10.0318,10.0143,10.0143,251600.0
2011-06-30 15:50:00,11.47,11.48,11.42,11.43,868000.0,10.0143,10.023,9.9707,9.9794,868000.0
2011-07-01 09:30:00,11.44,11.49,11.41,11.46,266200.0,9.9881,10.0318,9.9619,10.0056,266200.0
2011-07-01 09:40:00,11.46,11.49,11.45,11.45,73900.0,10.0056,10.0318,9.9969,9.9969,73900.0
2011-07-01 09:50:00,11.46,11.48,11.45,11.45,70700.0,10.0056,10.023,9.9969,9.9969,70700.0
2011-07-01 10:00:00,11.46,11.52,11.45,11.46,267400.0,10.0056,10.058,9.9969,10.0056,267400.0
2011-07-01 10:10:00,11.45,11.46,11.41,11.44,118500.0,9.9969,10.0056,9.9619,9.9881,118500.0
2011-07-01 10:20:00,11.44,11.44,11.41,11.42,96900.0,9.9881,9.9881,9.9619,9.9707,96900.0
2011-07-01 10:30:00,11.43,11.43,11.42,11.43,60900.0,9.9794,9.9794,9.9707,9.9794,60900.0
2011-07-01 10:40:00,11.43,11.51,11.43,11.51,392400.0,9.9794,10.0492,9.9794,10.0492,392400.0
2011-07-01 10:50:00,11.5,11.54,11.5,11.52,126000.0,10.0405,10.0754,10.0405,10.058,126000.0
2011-07-01 11:00:00,11.52,11.54,11.51,11.52,134200.0,10.058,10.0754,10.0492,10.058,134200.0
2011-07-01 11:10:00,11.52,11.56,11.52,11.56,84100.0,10.058,10.0929,10.058,10.0929,84100.0
2011-07-01 11:20:00,11.56,11.6,11.56,11.58,399000.0,10.0929,10.1278,10.0929,10.1104,399000.0
2011-07-01 11:30:00,11.58,11.59,11.57,11.57,83500.0,10.1104,10.1191,10.1016,10.1016,83500.0
2011-07-01 11:40:00,11.57,11.61,11.57,11.6,212600.0,10.1016,10.1365,10.1016,10.1278,212600.0
2011-07-01 11:50:00,11.6,11.62,11.6,11.61,99000.0,10.1278,10.1453,10.1278,10.1365,99000.0
2011-07-01 12:00:00,11.61,11.64,11.61,11.64,181500.0,10.1365,10.1627,10.1365,10.1627,181500.0
2011-07-01 12:10:00,11.63,11.64,11.61,11.62,119900.0,10.154,10.1627,10.1365,10.1453,119900.0
2011-07-01 12:20:00,11.62,11.62,11.61,11.62,23100.0,10.1453,10.1453,10.1365,10.1453,23100.0
2011-07-01 12:30:00,11.61,11.63,11.61,11.63,130100.0,10.1365,10.154,10.1365,10.154,130100.0
2011-07-01 12:40:00,11.63,11.63,11.62,11.63,40700.0,10.154,10.154,10.1453,10.154,40700.0
2011-07-01 12:50:00,11.63,11.63,11.62,11.63,47800.0,10.154,10.154,10.1453,10.154,47800.0
2011-07-01 13:00:00,11.63,11.63,11.62,11.63,115900.0,10.154,10.154,10.1453,10.154,115900.0
2011-07-01 13:10:00,11.63,11.63,11.6,11.62,108000.0,10.154,10.154,10.1278,10.1453,108000.0
2011-07-01 13:20:00,11.62,11.63,11.61,11.63,76600.0,10.1453,10.154,10.1365,10.154,76600.0
2011-07-01 13:30:00,11.63,11.65,11.62,11.63,261400.0,10.154,10.1715,10.1453,10.154,261400.0
2011-07-01 13:40:00,11.63,11.63,11.6,11.6,133400.0,10.154,10.154,10.1278,10.1278,133400.0
2011-07-01 13:50:00,11.6,11.61,11.6,11.6,18300.0,10.1278,10.1365,10.1278,10.1278,18300.0
2011-07-01 14:00:00,11.61,11.62,11.6,11.61,88700.0,10.1365,10.1453,10.1278,10.1365,88700.0
2011-07-01 14:10:00,11.61,11.62,11.59,11.59,112500.0,10.1365,10.1453,10.1191,10.1191,112500.0
2011-07-01 14:20:00,11.58,11.59,11.56,11.57,96800.0,10.1104,10.1191,10.0929,10.1016,96800.0
2011-07-01 14:30:00,11.57,11.59,11.57,11.59,58500.0,10.1016,10.1191,10.1016,10.1191,58500.0
2011-07-01 14:40:00,11.59,11.6,11.58,11.6,49700.0,10.1191,10.1278,10.1104,10.1278,49700.0
2011-07-01 14:50:00,11.6,11.61,11.59,11.61,120600.0,10.1278,10.1365,10.1191,10.1365,120600.0
2011-07-01 15:00:00,11.61,11.61,11.59,11.59,172100.0,10.1365,10.1365,10.1191,10.1191,172100.0
2011-07-01 15:10:00,11.6,11.61,11.59,11.6,62800.0,10.1278,10.1365,10.1191,10.1278,62800.0
2011-07-01 15:20:00,11.61,11.62,11.59,11.6,191300.0,10.1365,10.1453,10.1191,10.1278,191300.0
2011-07-01 15:30:00,11.6,11.61,11.59,11.61,83600.0,10.1278,10.1365,10.1191,10.1365,83600.0
2011-07-01 15:40:00,11.61,11.64,11.6,11.64,241700.0,10.1365,10.1627,10.1278,10.1627,241700.0
2011-07-01 15:50:00,11.64,11.64,11.63,11.64,291200.0,10.1627,10.1627,10.154,10.1627,291200.0
2011-07-05 09:30:00,11.59,11.6,11.43,11.44,173700.0,10.1191,10.1278,9.9794,9.9881,173700.0
2011-07-05 09:40:00,11.45,11.52,11.44,11.51,196400.0,9.9969,10.058,9.9881,10.0492,196400.0
2011-07-05 09:50:00,11.51,11.52,11.47,11.49,154300.0,10.0492,10.058,10.0143,10.0318,154300.0
2011-07-05 10:00:00,11.48,11.51,11.47,11.49,187500.0,10.023,10.0492,10.0143,10.0318,187500.0
2011-07-05 10:10:00,11.5,11.51,11.47,11.48,88000.0,10.0405,10.0492,10.0143,10.023,88000.0
2011-07-05 10:20:00,11.48,11.48,11.46,11.48,50900.0,10.023,10.023,10.0056,10.023,50900.0
2011-07-05 10:30:00,11.47,11.48,11.47,11.47,26500.0,10.0143,10.023,10.0143,10.0143,26500.0
2011-07-05 10:40:00,11.47,11.51,11.47,11.5,236600.0,10.0143,10.0492,10.0143,10.0405,236600.0
2011-07-05 10:50:00,11.5,11.51,11.47,11.47,130200.0,10.0405,10.0492,10.0143,10.0143,130200.0
2011-07-05 11:00:00,11.47,11.47,11.43,11.44,113600.0,10.0143,10.0143,9.9794,9.9881,113600.0
2011-07-05 11:10:00,11.45,11.45,11.42,11.45,128800.0,9.9969,9.9969,9.9707,9.9969,128800.0
2011-07-05 11:20:00,11.45,11.46,11.43,11.43,62400.0,9.9969,10.0056,9.9794,9.9794,62400.0
2011-07-05 11:30:00,11.44,11.44,11.4,11.4,136000.0,9.9881,9.9881,9.9532,9.9532,136000.0
2011-07-05 11:40:00,11.4,11.4,11.37,11.4,109100.0,9.9532,9.9532,9.927,9.9532,109100.0
2011-07-05 11:50:00,11.4,11.41,11.39,11.4,88400.0,9.9532,9.9619,9.9445,9.9532,88400.0
2011-07-05 12:00:00,11.41,11.41,11.4,11.41,18000.0,9.9619,9.9619,9.9532,9.9619,18000.0
2011-07-05 12:10:00,11.41,11.42,11.4,11.42,56800.0,9.9619,9.9707,9.9532,9.9707,56800.0
2011-07-05 12:20:00,11.42,11.42,11.39,11.4,86500.0,9.9707,9.9707,9.9445,9.9532,86500.0
2011-07-05 12:30:00,11.4,11.42,11.4,11.42,79500.0,9.9532,9.9707,9.9532,9.9707,79500.0
2011-07-05 12:40:00,11.42,11.43,11.41,11.43,66300.0,9.9707,9.9794,9.9619,9.9794,66300.0
2011-07-05 12:50:00,11.43,11.43,11.42,11.43,60000.0,9.9794,9.9794,9.9707,9.9794,60000.0
2011-07-05 13:00:00,11.43,11.43,11.41,11.41,59500.0,9.9794,9.9794,9.9619,9.9619,59500.0
2011-07-05 13:10:00,11.42,11.42,11.41,11.41,21400.0,9.9707,9.9707,9.9619,9.9619,21400.0
2011-07-05 13:20:00,11.41,11.42,11.4,11.4,46500.0,9.9619,9.9707,9.9532,9.9532,46500.0
2011-07-05 13:30:00,11.41,11.41,11.4,11.41,27700.0,9.9619,9.9619,9.9532,9.9619,27700.0
2011-07-05 13:40:00,11.41,11.42,11.4,11.42,86000.0,9.9619,9.9707,9.9532,9.9707,86000.0
2011-07-05 13:50:00,11.42,11.42,11.41,11.42,17900.0,9.9707,9.9707,9.9619,9.9707,17900.0
2011-07-05 14:00:00,11.42,11.42,11.4,11.41,93300.0,9.9707,9.9707,9.9532,9.9619,93300.0
2011-07-05 14:10:00,11.41,11.41,11.4,11.41,27500.0,9.9619,9.9619,9.9532,9.9619,27500.0
2011-07-05 14:20:00,11.4,11.41,11.39,11.39,68700.0,9.9532,9.9619,9.9445,9.9445,68700.0
2011-07-05 14:30:00,11.39,11.42,11.39,11.42,97000.0,9.9445,9.9707,9.9445,9.9707,97000.0
2011-07-05 14:40:00,11.41,11.42,11.39,11.39,66700.0,9.9619,9.9707,9.9445,9.9445,66700.0
2011-07-05 14:50:00,11.39,11.4,11.39,11.39,31500.0,9.9445,9.9532,9.9445,9.9445,31500.0
2011-07-05 15:00:00,11.39,11.4,11.39,11.39,66300.0,9.9445,9.9532,9.9445,9.9445,66300.0
2011-07-05 15:10:00,11.39,11.4,11.39,11.4,101300.0,9.9445,9.9532,9.9445,9.9532,101300.0
2011-07-05 15:20:00,11.4,11.41,11.39,11.4,135400.0,9.9532,9.9619,9.9445,9.9532,135400.0
2011-07-05 15:30:00,11.41,11.42,11.4,11.42,162400.0,9.9619,9.9707,9.9532,9.9707,162400.0
2011-07-05 15:40:00,11.42,11.42,11.39,11.41,316200.0,9.9707,9.9707,9.9445,9.9619,316200.0
2011-07-05 15:50:00,11.4,11.41,11.39,11.4,457900.0,9.9532,9.9619,9.9445,9.9532,457900.0
2011-07-06 09:30:00,11.41,11.45,11.32,11.34,182600.0,9.9619,9.9969,9.8834,9.9008,182600.0
2011-07-06 09:40:00,11.33,11.41,11.33,11.41,151100.0,9.8921,9.9619,9.8921,9.9619,151100.0
2011-07-06 09:50:00,11.41,11.42,11.38,11.4,80900.0,9.9619,9.9707,9.9357,9.9532,80900.0
2011-07-06 10:00:00,11.4,11.43,11.38,11.39,186000.0,9.9532,9.9794,9.9357,9.9445,186000.0
2011-07-06 10:10:00,11.39,11.4,11.37,11.39,90300.0,9.9445,9.9532,9.927,9.9445,90300.0
2011-07-06 10:20:00,11.38,11.42,11.38,11.42,188500.0,9.9357,9.9707,9.9357,9.9707,188500.0
2011-07-06 10:30:00,11.42,11.44,11.41,11.43,89100.0,9.9707,9.9881,9.9619,9.9794,89100.0
2011-07-06 10:40:00,11.42,11.45,11.42,11.45,47200.0,9.9707,9.9969,9.9707,9.9969,47200.0
2011-07-06 10:50:00,11.45,11.49,11.45,11.46,171300.0,9.9969,10.0318,9.9969,10.0056,171300.0
2011-07-06 11:00:00,11.47,11.47,11.45,11.46,56500.0,10.0143,10.0143,9.9969,10.0056,56500.0
2011-07-06 11:10:00,11.46,11.47,11.45,11.46,137800.0,10.0056,10.0143,9.9969,10.0056,137800.0
2011-07-06 11:20:00,11.45,11.48,11.45,11.48,89600.0,9.9969,10.023,9.9969,10.023,89600.0
2011-07-06 11:30:00,11.48,11.5,11.47,11.49,77600.0,10.023,10.0405,10.0143,10.0318,77600.0
2011-07-06 11:40:00,11.5,11.52,11.49,11.51,298400.0,10.0405,10.058,10.0318,10.0492,298400.0
2011-07-06 11:50:00,11.5,11.51,11.45,11.49,207200.0,10.0405,10.0492,9.9969,10.0318,207200.0
2011-07-06 12:00:00,11.48,11.49,11.47,11.47,99900.0,10.023,10.0318,10.0143,10.0143,99900.0
2011-07-06 12:10:00,11.48,11.48,11.47,11.48,22000.0,10.023,10.023,10.0143,10.023,22000.0
2011-07-06 12:20:00,11.47,11.5,11.47,11.5,123000.0,10.0143,10.0405,10.0143,10.0405,123000.0
2011-07-06 12:30:00,11.5,11.5,11.49,11.5,32600.0,10.0405,10.0405,10.0318,10.0405,32600.0
2011-07-06 12:40:00,11.5,11.5,11.49,11.5,10500.0,10.0405,10.0405,10.0318,10.0405,10500.0
2011-07-06 12:50:00,11.5,11.51,11.49,11.5,246000.0,10.0405,10.0492,10.0318,10.0405,246000.0
2011-07-06 13:00:00,11.5,11.51,11.48,11.48,299400.0,10.0405,10.0492,10.023,10.023,299400.0
2011-07-06 13:10:00,11.48,11.49,11.48,11.49,24500.0,10.023,10.0318,10.023,10.0318,24500.0
2011-07-06 13:20:00,11.49,11.49,11.48,11.49,30600.0,10.0318,10.0318,10.023,10.0318,30600.0
2011-07-06 13:30:00,11.49,11.49,11.48,11.49,33200.0,10.0318,10.0318,10.023,10.0318,33200.0
2011-07-06 13:40:00,11.49,11.52,11.48,11.5,389100.0,10.0318,10.058,10.023,10.0405,389100.0
2011-07-06 13:50:00,11.5,11.55,11.5,11.53,375900.0,10.0405,10.0842,10.0405,10.0667,375900.0
2011-07-06 14:00:00,11.53,11.54,11.51,11.51,143400.0,10.0667,10.0754,10.0492,10.0492,143400.0
2011-07-06 14:10:00,11.51,11.53,11.51,11.51,84100.0,10.0492,10.0667,10.0492,10.0492,84100.0
2011-07-06 14:20:00,11.52,11.52,11.5,11.5,137400.0,10.058,10.058,10.0405,10.0405,137400.0
2011-07-06 14:30:00,11.5,11.51,11.49,11.5,39600.0,10.0405,10.0492,10.0318,10.0405,39600.0
2011-07-06 14:40:00,11.5,11.52,11.49,11.52,104500.0,10.0405,10.058,10.0318,10.058,104500.0
2011-07-06 14:50:00,11.52,11.52,11.5,11.5,62400.0,10.058,10.058,10.0405,10.0405,62400.0
2011-07-06 15:00:00,11.5,11.51,11.46,11.47,174800.0,10.0405,10.0492,10.0056,10.0143,174800.0
2011-07-06 15:10:00,11.47,11.49,11.47,11.49,179800.0,10.0143,10.0318,10.0143,10.0318,179800.0
2011-07-06 15:20:00,11.48,11.5,11.45,11.46,271700.0,10.023,10.0405,9.9969,10.0056,271700.0
2011-07-06 15:30:00,11.46,11.47,11.45,11.45,138300.0,10.0056,10.0143,9.9969,9.9969,138300.0
2011-07-06 15:40:00,11.45,11.46,11.44,11.45,124600.0,9.9969,10.0056,9.9881,9.9969,124600.0
2011-07-06 15:50:00,11.44,11.45,11.43,11.44,639900.0,9.9881,9.9969,9.9794,9.9881,639900.0
2011-07-07 09:30:00,11.53,11.54,11.42,11.42,219400.0,10.0667,10.0754,9.9707,9.9707,219400.0
2011-07-07 09:40:00,11.42,11.48,11.42,11.48,112000.0,9.9707,10.023,9.9707,10.023,112000.0
2011-07-07 09:50:00,11.48,11.51,11.47,11.51,130700.0,10.023,10.0492,10.0143,10.0492,130700.0
2011-07-07 10:00:00,11.5,11.52,11.48,11.48,128900.0,10.0405,10.058,10.023,10.023,128900.0
2011-07-07 10:10:00,11.49,11.49,11.46,11.47,85600.0,10.0318,10.0318,10.0056,10.0143,85600.0
2011-07-07 10:20:00,11.46,11.47,11.44,11.46,68600.0,10.0056,10.0143,9.9881,10.0056,68600.0
2011-07-07 10:30:00,11.46,11.49,11.46,11.47,89500.0,10.0056,10.0318,10.0056,10.0143,89500.0
2011-07-07 10:40:00,11.47,11.49,11.41,11.41,373900.0,10.0143,10.0318,9.9619,9.9619,373900.0
2011-07-07 10:50:00,11.42,11.42,11.41,11.41,68300.0,9.9707,9.9707,9.9619,9.9619,68300.0
2011-07-07 11:00:00,11.42,11.42,11.41,11.41,42900.0,9.9707,9.9707,9.9619,9.9619,42900.0
2011-07-07 11:10:00,11.41,11.43,11.41,11.42,106100.0,9.9619,9.9794,9.9619,9.9707,106100.0
2011-07-07 11:20:00,11.43,11.44,11.42,11.44,60700.0,9.9794,9.9881,9.9707,9.9881,60700.0
2011-07-07 11:30:00,11.44,11.44,11.41,11.43,99400.0,9.9881,9.9881,9.9619,9.9794,99400.0
2011-07-07 11:40:00,11.43,11.44,11.42,11.44,41100.0,9.9794,9.9881,9.9707,9.9881,41100.0
2011-07-07 11:50:00,11.44,11.44,11.43,11.44,22000.0,9.9881,9.9881,9.9794,9.9881,22000.0
2011-07-07 12:00:00,11.44,11.47,11.43,11.47,130200.0,9.9881,10.0143,9.9794,10.0143,130200.0
2011-07-07 12:10:00,11.47,11.51,11.46,11.5,99000.0,10.0143,10.0492,10.0056,10.0405,99000.0
2011-07-07 12:20:00,11.51,11.51,11.5,11.5,27200.0,10.0492,10.0492,10.0405,10.0405,27200.0
2011-07-07 12:30:00,11.51,11.51,11.5,11.51,25800.0,10.0492,10.0492,10.0405,10.0492,25800.0
2011-07-07 12:40:00,11.51,11.52,11.49,11.51,323800.0,10.0492,10.058,10.0318,10.0492,323800.0
2011-07-07 12:50:00,11.5,11.51,11.49,11.5,40600.0,10.0405,10.0492,10.0318,10.0405,40600.0
2011-07-07 13:00:00,11.5,11.5,11.46,11.48,270500.0,10.0405,10.0405,10.0056,10.023,270500.0
2011-07-07 13:10:00,11.49,11.49,11.48,11.49,32400.0,10.0318,10.0318,10.023,10.0318,32400.0
2011-07-07 13:20:00,11.49,11.51,11.48,11.51,89400.0,10.0318,10.0492,10.023,10.0492,89400.0
2011-07-07 13:30:00,11.51,11.51,11.48,11.49,82800.0,10.0492,10.0492,10.023,10.0318,82800.0
2011-07-07 13:40:00,11.49,11.5,11.48,11.49,31100.0,10.0318,10.0405,10.023,10.0318,31100.0
2011-07-07 13:50:00,11.5,11.51,11.48,11.49,206300.0,10.0405,10.0492,10.023,10.0318,206300.0
2011-07-07 14:00:00,11.5,11.5,11.49,11.5,58200.0,10.0405,10.0405,10.0318,10.0405,58200.0
2011-07-07 14:10:00,11.5,11.5,11.49,11.5,61500.0,10.0405,10.0405,10.0318,10.0405,61500.0
2011-07-07 14:20:00,11.5,11.54,11.49,11.52,183600.0,10.0405,10.0754,10.0318,10.058,183600.0
2011-07-07 14:30:00,11.52,11.55,11.52,11.54,77100.0,10.058,10.0842,10.058,10.0754,77100.0
2011-07-07 14:40:00,11.54,11.56,11.54,11.56,85500.0,10.0754,10.0929,10.0754,10.0929,85500.0
2011-07-07 14:50:00,11.56,11.59,11.55,11.57,496900.0,10.0929,10.1191,10.0842,10.1016,496900.0
2011-07-07 15:00:00,11.57,11.58,11.56,11.57,183000.0,10.1016,10.1104,10.0929,10.1016,183000.0
2011-07-07 15:10:00,11.57,11.6,11.56,11.6,165700.0,10.1016,10.1278,10.0929,10.1278,165700.0
2011-07-07 15:20:00,11.59,11.61,11.59,11.6,265900.0,10.1191,10.1365,10.1191,10.1278,265900.0
2011-07-07 15:30:00,11.6,11.61,11.59,11.61,233000.0,10.1278,10.1365,10.1191,10.1365,233000.0
2011-07-07 15:40:00,11.61,11.61,11.58,11.6,738200.0,10.1365,10.1365,10.1104,10.1278,738200.0
2011-07-07 15:50:00,11.6,11.61,11.59,11.61,560300.0,10.1278,10.1365,10.1191,10.1365,560300.0
2011-07-08 09:30:00,11.47,11.52,11.38,11.38,256800.0,10.0143,10.058,9.9357,9.9357,256800.0
2011-07-08 09:40:00,11.39,11.46,11.38,11.4,199300.0,9.9445,10.0056,9.9357,9.9532,199300.0
2011-07-08 09:50:00,11.4,11.44,11.38,11.39,139700.0,9.9532,9.9881,9.9357,9.9445,139700.0
2011-07-08 10:00:00,11.4,11.41,11.37,11.4,112600.0,9.9532,9.9619,9.927,9.9532,112600.0
2011-07-08 10:10:00,11.4,11.42,11.37,11.37,128200.0,9.9532,9.9707,9.927,9.927,128200.0
2011-07-08 10:20:00,11.37,11.41,11.37,11.4,166200.0,9.927,9.9619,9.927,9.9532,166200.0
2011-07-08 10:30:00,11.41,11.41,11.36,11.37,459000.0,9.9619,9.9619,9.9183,9.927,459000.0
2011-07-08 10:40:00,11.37,11.38,11.36,11.36,85700.0,9.927,9.9357,9.9183,9.9183,85700.0
2011-07-08 10:50:00,11.36,11.36,11.34,11.34,118500.0,9.9183,9.9183,9.9008,9.9008,118500.0
2011-07-08 11:00:00,11.34,11.36,11.34,11.34,211600.0,9.9008,9.9183,9.9008,9.9008,211600.0
2011-07-08 11:10:00,11.34,11.35,11.32,11.33,71200.0,9.9008,9.9095,9.8834,9.8921,71200.0
2011-07-08 11:20:00,11.33,11.37,11.32,11.37,142300.0,9.8921,9.927,9.8834,9.927,142300.0
2011-07-08 11:30:00,11.37,11.37,11.34,11.37,92800.0,9.927,9.927,9.9008,9.927,92800.0
2011-07-08 11:40:00,11.36,11.39,11.36,11.38,46900.0,9.9183,9.9445,9.9183,9.9357,46900.0
2011-07-08 11:50:00,11.38,11.39,11.37,11.37,68400.0,9.9357,9.9445,9.927,9.927,68400.0
2011-07-08 12:00:00,11.38,11.39,11.35,11.35,255500.0,9.9357,9.9445,9.9095,9.9095,255500.0
2011-07-08 12:10:00,11.35,11.36,11.34,11.34,175000.0,9.9095,9.9183,9.9008,9.9008,175000.0
2011-07-08 12:20:00,11.35,11.35,11.34,11.34,37000.0,9.9095,9.9095,9.9008,9.9008,37000.0
2011-07-08 12:30:00,11.35,11.35,11.34,11.34,17000.0,9.9095,9.9095,9.9008,9.9008,17000.0
2011-07-08 12:40:00,11.35,11.39,11.34,11.39,147900.0,9.9095,9.9445,9.9008,9.9445,147900.0
2011-07-08 12:50:00,11.38,11.4,11.38,11.4,70500.0,9.9357,9.9532,9.9357,9.9532,70500.0
2011-07-08 13:00:00,11.39,11.4,11.38,11.38,82000.0,9.9445,9.9532,9.9357,9.9357,82000.0
2011-07-08 13:10:00,11.38,11.39,11.35,11.36,100100.0,9.9357,9.9445,9.9095,9.9183,100100.0
2011-07-08 13:20:00,11.35,11.36,11.34,11.35,56500.0,9.9095,9.9183,9.9008,9.9095,56500.0
2011-07-08 13:30:00,11.35,11.35,11.34,11.35,43800.0,9.9095,9.9095,9.9008,9.9095,43800.0
2011-07-08 13:40:00,11.35,11.38,11.34,11.38,101000.0,9.9095,9.9357,9.9008,9.9357,101000.0
2011-07-08 13:50:00,11.37,11.38,11.37,11.38,35100.0,9.927,9.9357,9.927,9.9357,35100.0
2011-07-08 14:00:00,11.37,11.38,11.35,11.36,181600.0,9.927,9.9357,9.9095,9.9183,181600.0
2011-07-08 14:10:00,11.36,11.37,11.35,11.37,259400.0,9.9183,9.927,9.9095,9.927,259400.0
2011-07-08 14:20:00,11.37,11.37,11.35,11.36,41300.0,9.927,9.927,9.9095,9.9183,41300.0
2011-07-08 14:30:00,11.36,11.39,11.36,11.38,99900.0,9.9183,9.9445,9.9183,9.9357,99900.0
2011-07-08 14:40:00,11.38,11.38,11.36,11.38,81500.0,9.9357,9.9357,9.9183,9.9357,81500.0
2011-07-08 14:50:00,11.37,11.38,11.35,11.36,73800.0,9.927,9.9357,9.9095,9.9183,73800.0
2011-07-08 15:00:00,11.36,11.39,11.35,11.38,117200.0,9.9183,9.9445,9.9095,9.9357,117200.0
2011-07-08 15:10:00,11.38,11.39,11.35,11.35,94900.0,9.9357,9.9445,9.9095,9.9095,94900.0
2011-07-08 15:20:00,11.36,11.36,11.35,11.35,75000.0,9.9183,9.9183,9.9095,9.9095,75000.0
2011-07-08 15:30:00,11.35,11.38,11.35,11.38,170900.0,9.9095,9.9357,9.9095,9.9357,170900.0
2011-07-08 15:40:00,11.38,11.39,11.37,11.39,259500.0,9.9357,9.9445,9.927,9.9445,259500.0
2011-07-08 15:50:00,11.38,11.39,11.38,11.38,327600.0,9.9357,9.9445,9.9357,9.9357,327600.0
2011-07-11 09:30:00,11.28,11.28,11.18,11.19,250400.0,9.8484,9.8484,9.7611,9.7699,250400.0
2011-07-11 09:40:00,11.19,11.19,11.14,11.15,126200.0,9.7699,9.7699,9.7262,9.7349,126200.0
2011-07-11 09:50:00,11.16,11.18,11.13,11.13,221800.0,9.7437,9.7611,9.7175,9.7175,221800.0
2011-07-11 10:00:00,11.13,11.13,11.08,11.08,298900.0,9.7175,9.7175,9.6738,9.6738,298900.0
2011-07-11 10:10:00,11.08,11.08,11.04,11.04,163200.0,9.6738,9.6738,9.6389,9.6389,163200.0
2011-07-11 10:20:00,11.04,11.08,11.04,11.05,167800.0,9.6389,9.6738,9.6389,9.6476,167800.0
2011-07-11 10:30:00,11.06,11.06,11.04,11.05,128100.0,9.6563,9.6563,9.6389,9.6476,128100.0
2011-07-11 10:40:00,11.04,11.07,11.04,11.07,69300.0,9.6389,9.6651,9.6389,9.6651,69300.0
2011-07-11 10:50:00,11.07,11.08,11.05,11.06,106900.0,9.6651,9.6738,9.6476,9.6563,106900.0
2011-07-11 11:00:00,11.05,11.07,11.04,11.07,141200.0,9.6476,9.6651,9.6389,9.6651,141200.0
2011-07-11 11:10:00,11.08,11.1,11.05,11.09,128900.0,9.6738,9.6913,9.6476,9.6825,128900.0
2011-07-11 11:20:00,11.09,11.13,11.09,11.12,203800.0,9.6825,9.7175,9.6825,9.7087,203800.0
2011-07-11 11:30:00,11.12,11.13,11.1,11.11,85400.0,9.7087,9.7175,9.6913,9.7,85400.0
2011-07-11 11:40:00,11.11,11.12,11.1,11.1,74600.0,9.7,9.7087,9.6913,9.6913,74600.0
2011-07-11 11:50:00,11.1,11.12,11.1,11.1,58000.0,9.6913,9.7087,9.6913,9.6913,58000.0
2011-07-11 12:00:00,11.11,11.11,11.1,11.11,23500.0,9.7,9.7,9.6913,9.7,23500.0
2011-07-11 12:10:00,11.11,11.11,11.1,11.11,16000.0,9.7,9.7,9.6913,9.7,16000.0
2011-07-11 12:20:00,11.11,11.11,11.1,11.1,21300.0,9.7,9.7,9.6913,9.6913,21300.0
2011-07-11 12:30:00,11.1,11.11,11.08,11.09,160100.0,9.6913,9.7,9.6738,9.6825,160100.0
2011-07-11 12:40:00,11.09,11.1,11.08,11.09,78800.0,9.6825,9.6913,9.6738,9.6825,78800.0
2011-07-11 12:50:00,11.08,11.09,11.08,11.09,23000.0,9.6738,9.6825,9.6738,9.6825,23000.0
2011-07-11 13:00:00,11.09,11.09,11.08,11.09,13500.0,9.6825,9.6825,9.6738,9.6825,13500.0
2011-07-11 13:10:00,11.09,11.09,11.05,11.05,88700.0,9.6825,9.6825,9.6476,9.6476,88700.0
2011-07-11 13:20:00,11.06,11.06,11.03,11.04,145000.0,9.6563,9.6563,9.6302,9.6389,145000.0
2011-07-11 13:30:00,11.04,11.04,11.01,11.04,209900.0,9.6389,9.6389,9.6127,9.6389,209900.0
2011-07-11 13:40:00,11.04,11.05,11.02,11.02,161400.0,9.6389,9.6476,9.6214,9.6214,161400.0
2011-07-11 13:50:00,11.03,11.04,11.02,11.04,41200.0,9.6302,9.6389,9.6214,9.6389,41200.0
2011-07-11 14:00:00,11.04,11.06,11.03,11.05,105600.0,9.6389,9.6563,9.6302,9.6476,105600.0
2011-07-11 14:10:00,11.05,11.06,11.03,11.03,72900.0,9.6476,9.6563,9.6302,9.6302,72900.0
2011-07-11 14:20:00,11.04,11.04,11.03,11.03,23700.0,9.6389,9.6389,9.6302,9.6302,23700.0
2011-07-11 14:30:00,11.03,11.04,11.02,11.04,91800.0,9.6302,9.6389,9.6214,9.6389,91800.0
2011-07-11 14:40:00,11.04,11.04,11.03,11.03,46200.0,9.6389,9.6389,9.6302,9.6302,46200.0
2011-07-11 14:50:00,11.03,11.04,11.03,11.04,74600.0,9.6302,9.6389,9.6302,9.6389,74600.0
2011-07-11 15:00:00,11.04,11.04,11.03,11.04,59500.0,9.6389,9.6389,9.6302,9.6389,59500.0
2011-07-11 15:10:00,11.04,11.04,11.03,11.04,65400.0,9.6389,9.6389,9.6302,9.6389,65400.0
2011-07-11 15:20:00,11.04,11.06,11.03,11.06,158600.0,9.6389,9.6563,9.6302,9.6563,158600.0
2011-07-11 15:30:00,11.06,11.07,11.04,11.05,358100.0,9.6563,9.6651,9.6389,9.6476,358100.0
2011-07-11 15:40:00,11.05,11.06,11.05,11.05,182700.0,9.6476,9.6563,9.6476,9.6476,182700.0
2011-07-11 15:50:00,11.05,11.06,11.04,11.05,522900.0,9.6476,9.6563,9.6389,9.6476,522900.0
2011-07-12 09:30:00,11.0,11.04,10.92,10.98,280300.0,9.604,9.6389,9.5341,9.5865,280300.0
2011-07-12 09:40:00,10.98,10.99,10.93,10.96,176900.0,9.5865,9.5952,9.5428,9.569,176900.0
2011-07-12 09:50:00,10.96,11.0,10.89,11.0,399200.0,9.569,9.604,9.5079,9.604,399200.0
2011-07-12 10:00:00,10.99,11.0,10.94,10.95,311000.0,9.5952,9.604,9.5516,9.5603,311000.0
2011-07-12 10:10:00,10.95,10.99,10.94,10.98,185100.0,9.5603,9.5952,9.5516,9.5865,185100.0
2011-07-12 10:20:00,10.98,11.0,10.96,11.0,155800.0,9.5865,9.604,9.569,9.604,155800.0
2011-07-12 10:30:00,11.0,11.04,10.99,11.02,137700.0,9.604,9.6389,9.5952,9.6214,137700.0
2011-07-12 10:40:00,11.02,11.03,11.0,11.01,208900.0,9.6214,9.6302,9.604,9.6127,208900.0
2011-07-12 10:50:00,11.01,11.02,10.96,10.97,759600.0,9.6127,9.6214,9.569,9.5778,759600.0
2011-07-12 11:00:00,10.97,10.98,10.92,10.93,225600.0,9.5778,9.5865,9.5341,9.5428,225600.0
2011-07-12 11:10:00,10.92,10.94,10.91,10.94,198700.0,9.5341,9.5516,9.5254,9.5516,198700.0
2011-07-12 11:20:00,10.94,10.97,10.93,10.97,87300.0,9.5516,9.5778,9.5428,9.5778,87300.0
2011-07-12 11:30:00,10.96,10.98,10.96,10.96,69200.0,9.569,9.5865,9.569,9.569,69200.0
2011-07-12 11:40:00,10.96,10.98,10.96,10.98,44100.0,9.569,9.5865,9.569,9.5865,44100.0
2011-07-12 11:50:00,10.97,10.99,10.97,10.99,32800.0,9.5778,9.5952,9.5778,9.5952,32800.0
2011-07-12 12:00:00,10.99,10.99,10.95,10.96,71700.0,9.5952,9.5952,9.5603,9.569,71700.0
2011-07-12 12:10:00,10.95,10.96,10.95,10.96,14900.0,9.5603,9.569,9.5603,9.569,14900.0
2011-07-12 12:20:00,10.96,10.96,10.93,10.94,162100.0,9.569,9.569,9.5428,9.5516,162100.0
2011-07-12 12:30:00,10.94,10.95,10.93,10.94,54800.0,9.5516,9.5603,9.5428,9.5516,54800.0
2011-07-12 12:40:00,10.95,10.95,10.93,10.93,57300.0,9.5603,9.5603,9.5428,9.5428,57300.0
2011-07-12 12:50:00,10.94,10.95,10.93,10.95,113100.0,9.5516,9.5603,9.5428,9.5603,113100.0
2011-07-12 13:00:00,10.95,10.95,10.94,10.95,46500.0,9.5603,9.5603,9.5516,9.5603,46500.0
2011-07-12 13:10:00,10.95,10.95,10.93,10.95,242200.0,9.5603,9.5603,9.5428,9.5603,242200.0
2011-07-12 13:20:00,10.95,10.95,10.92,10.92,158100.0,9.5603,9.5603,9.5341,9.5341,158100.0
2011-07-12 13:30:00,10.92,10.93,10.92,10.92,47100.0,9.5341,9.5428,9.5341,9.5341,47100.0
2011-07-12 13:40:00,10.93,10.93,10.91,10.91,35400.0,9.5428,9.5428,9.5254,9.5254,35400.0
2011-07-12 13:50:00,10.91,10.92,10.91,10.92,27000.0,9.5254,9.5341,9.5254,9.5341,27000.0
2011-07-12 14:00:00,10.92,10.96,10.91,10.95,191900.0,9.5341,9.569,9.5254,9.5603,191900.0
2011-07-12 14:10:00,10.95,10.98,10.94,10.96,209200.0,9.5603,9.5865,9.5516,9.569,209200.0
2011-07-12 14:20:00,10.96,10.98,10.96,10.97,84000.0,9.569,9.5865,9.569,9.5778,84000.0
2011-07-12 14:30:00,10.97,10.97,10.95,10.96,58300.0,9.5778,9.5778,9.5603,9.569,58300.0
2011-07-12 14:40:00,10.95,10.97,10.95,10.97,151300.0,9.5603,9.5778,9.5603,9.5778,151300.0
2011-07-12 14:50:00,10.97,10.97,10.94,10.94,208100.0,9.5778,9.5778,9.5516,9.5516,208100.0
2011-07-12 15:00:00,10.94,10.94,10.93,10.93,191000.0,9.5516,9.5516,9.5428,9.5428,191000.0
2011-07-12 15:10:00,10.94,10.96,10.93,10.95,280300.0,9.5516,9.569,9.5428,9.5603,280300.0
2011-07-12 15:20:00,10.95,10.97,10.94,10.97,155600.0,9.5603,9.5778,9.5516,9.5778,155600.0
2011-07-12 15:30:00,10.97,10.97,10.96,10.96,80400.0,9.5778,9.5778,9.569,9.569,80400.0
2011-07-12 15:40:00,10.97,10.97,10.91,10.91,345400.0,9.5778,9.5778,9.5254,9.5254,345400.0
2011-07-12 15:50:00,10.91,10.92,10.91,10.91,466200.0,9.5254,9.5341,9.5254,9.5254,466200.0
2011-07-13 09:30:00,10.98,11.03,10.95,10.95,181200.0,9.5865,9.6302,9.5603,9.5603,181200.0
2011-07-13 09:40:00,10.95,10.97,10.95,10.95,149600.0,9.5603,9.5778,9.5603,9.5603,149600.0
2011-07-13 09:50:00,10.96,10.96,10.93,10.94,107900.0,9.569,9.569,9.5428,9.5516,107900.0
2011-07-13 10:00:00,10.94,11.04,10.94,11.0,409900.0,9.5516,9.6389,9.5516,9.604,409900.0
2011-07-13 10:10:00,11.0,11.01,10.99,11.01,92500.0,9.604,9.6127,9.5952,9.6127,92500.0
2011-07-13 10:20:00,11.0,11.02,10.97,10.99,386100.0,9.604,9.6214,9.5778,9.5952,386100.0
2011-07-13 10:30:00,11.0,11.03,10.99,11.02,193000.0,9.604,9.6302,9.5952,9.6214,193000.0
2011-07-13 10:40:00,11.02,11.03,11.01,11.02,76100.0,9.6214,9.6302,9.6127,9.6214,76100.0
2011-07-13 10:50:00,11.02,11.02,11.01,11.02,36400.0,9.6214,9.6214,9.6127,9.6214,36400.0
2011-07-13 11:00:00,11.01,11.02,11.0,11.0,69900.0,9.6127,9.6214,9.604,9.604,69900.0
2011-07-13 11:10:00,11.0,11.02,10.99,11.02,303000.0,9.604,9.6214,9.5952,9.6214,303000.0
2011-07-13 11:20:00,11.02,11.02,11.01,11.02,42700.0,9.6214,9.6214,9.6127,9.6214,42700.0
2011-07-13 11:30:00,11.02,11.02,11.0,11.0,139500.0,9.6214,9.6214,9.604,9.604,139500.0
2011-07-13 11:40:00,11.0,11.01,10.99,10.99,108100.0,9.604,9.6127,9.5952,9.5952,108100.0
2011-07-13 11:50:00,10.99,11.0,10.99,11.0,92200.0,9.5952,9.604,9.5952,9.604,92200.0
2011-07-13 12:00:00,10.99,11.02,10.99,11.02,98300.0,9.5952,9.6214,9.5952,9.6214,98300.0
2011-07-13 12:10:00,11.02,11.04,11.01,11.04,81000.0,9.6214,9.6389,9.6127,9.6389,81000.0
2011-07-13 12:20:00,11.04,11.04,11.02,11.02,39300.0,9.6389,9.6389,9.6214,9.6214,39300.0
2011-07-13 12:30:00,11.02,11.03,11.02,11.03,46400.0,9.6214,9.6302,9.6214,9.6302,46400.0
2011-07-13 12:40:00,11.03,11.07,11.03,11.05,180000.0,9.6302,9.6651,9.6302,9.6476,180000.0
2011-07-13 12:50:00,11.06,11.06,11.04,11.04,32400.0,9.6563,9.6563,9.6389,9.6389,32400.0
2011-07-13 13:00:00,11.04,11.05,11.02,11.03,61400.0,9.6389,9.6476,9.6214,9.6302,61400.0
2011-07-13 13:10:00,11.02,11.04,11.02,11.02,469400.0,9.6214,9.6389,9.6214,9.6214,469400.0
2011-07-13 13:20:00,11.02,11.03,11.02,11.02,41200.0,9.6214,9.6302,9.6214,9.6214,41200.0
2011-07-13 13:30:00,11.02,11.04,11.02,11.04,39400.0,9.6214,9.6389,9.6214,9.6389,39400.0
2011-07-13 13:40:00,11.04,11.05,11.03,11.03,216000.0,9.6389,9.6476,9.6302,9.6302,216000.0
2011-07-13 13:50:00,11.03,11.04,11.02,11.02,104000.0,9.6302,9.6389,9.6214,9.6214,104000.0
2011-07-13 14:00:00,11.03,11.03,11.01,11.01,52300.0,9.6302,9.6302,9.6127,9.6127,52300.0
2011-07-13 14:10:00,11.01,11.02,10.98,10.99,368600.0,9.6127,9.6214,9.5865,9.5952,368600.0
2011-07-13 14:20:00,10.99,10.99,10.96,10.96,39900.0,9.5952,9.5952,9.569,9.569,39900.0
2011-07-13 14:30:00,10.97,10.99,10.96,10.96,92800.0,9.5778,9.5952,9.569,9.569,92800.0
2011-07-13 14:40:00,10.96,10.97,10.95,10.95,41900.0,9.569,9.5778,9.5603,9.5603,41900.0
2011-07-13 14:50:00,10.95,10.96,10.95,10.95,41900.0,9.5603,9.569,9.5603,9.5603,41900.0
2011-07-13 15:00:00,10.95,10.96,10.92,10.93,117400.0,9.5603,9.569,9.5341,9.5428,117400.0
2011-07-13 15:10:00,10.92,10.93,10.88,10.88,166900.0,9.5341,9.5428,9.4992,9.4992,166900.0
2011-07-13 15:20:00,10.88,10.89,10.87,10.87,112000.0,9.4992,9.5079,9.4905,9.4905,112000.0
2011-07-13 15:30:00,10.87,10.89,10.86,10.87,271700.0,9.4905,9.5079,9.4817,9.4905,271700.0
2011-07-13 15:40:00,10.86,10.87,10.84,10.85,320200.0,9.4817,9.4905,9.4643,9.473,320200.0
2011-07-13 15:50:00,10.85,10.9,10.85,10.89,597600.0,9.473,9.5167,9.473,9.5079,597600.0
2011-07-14 09:30:00,10.92,10.95,10.82,10.87,201300.0,9.5341,9.5603,9.4468,9.4905,201300.0
2011-07-14 09:40:00,10.87,10.88,10.84,10.87,192800.0,9.4905,9.4992,9.4643,9.4905,192800.0
2011-07-14 09:50:00,10.87,10.9,10.86,10.9,121000.0,9.4905,9.5167,9.4817,9.5167,121000.0
2011-07-14 10:00:00,10.9,10.94,10.89,10.91,275700.0,9.5167,9.5516,9.5079,9.5254,275700.0
2011-07-14 10:10:00,10.92,10.92,10.88,10.91,241500.0,9.5341,9.5341,9.4992,9.5254,241500.0
2011-07-14 10:20:00,10.92,10.95,10.91,10.94,242800.0,9.5341,9.5603,9.5254,9.5516,242800.0
2011-07-14 10:30:00,10.94,10.95,10.85,10.88,137000.0,9.5516,9.5603,9.473,9.4992,137000.0
2011-07-14 10:40:00,10.87,10.88,10.85,10.85,64900.0,9.4905,9.4992,9.473,9.473,64900.0
2011-07-14 10:50:00,10.85,10.85,10.8,10.8,146500.0,9.473,9.473,9.4293,9.4293,146500.0
2011-07-14 11:00:00,10.81,10.83,10.8,10.83,91400.0,9.4381,9.4555,9.4293,9.4555,91400.0
2011-07-14 11:10:00,10.83,10.83,10.8,10.8,86700.0,9.4555,9.4555,9.4293,9.4293,86700.0
2011-07-14 11:20:00,10.8,10.81,10.77,10.79,119300.0,9.4293,9.4381,9.4032,9.4206,119300.0
2011-07-14 11:30:00,10.79,10.8,10.76,10.76,102600.0,9.4206,9.4293,9.3944,9.3944,102600.0
2011-07-14 11:40:00,10.77,10.79,10.76,10.79,121600.0,9.4032,9.4206,9.3944,9.4206,121600.0
2011-07-14 11:50:00,10.79,10.79,10.77,10.77,81900.0,9.4206,9.4206,9.4032,9.4032,81900.0
2011-07-14 12:00:00,10.78,10.78,10.76,10.76,109500.0,9.4119,9.4119,9.3944,9.3944,109500.0
2011-07-14 12:10:00,10.76,10.77,10.75,10.75,233500.0,9.3944,9.4032,9.3857,9.3857,233500.0
2011-07-14 12:20:00,10.75,10.77,10.73,10.74,245200.0,9.3857,9.4032,9.3682,9.377,245200.0
2011-07-14 12:30:00,10.74,10.75,10.73,10.74,116800.0,9.377,9.3857,9.3682,9.377,116800.0
2011-07-14 12:40:00,10.74,10.76,10.74,10.74,125300.0,9.377,9.3944,9.377,9.377,125300.0
2011-07-14 12:50:00,10.74,10.76,10.73,10.75,328900.0,9.377,9.3944,9.3682,9.3857,328900.0
2011-07-14 13:00:00,10.75,10.75,10.73,10.75,158000.0,9.3857,9.3857,9.3682,9.3857,158000.0
2011-07-14 13:10:00,10.75,10.75,10.74,10.75,70900.0,9.3857,9.3857,9.377,9.3857,70900.0
2011-07-14 13:20:00,10.74,10.75,10.73,10.75,123400.0,9.377,9.3857,9.3682,9.3857,123400.0
2011-07-14 13:30:00,10.74,10.8,10.74,10.76,207400.0,9.377,9.4293,9.377,9.3944,207400.0
2011-07-14 13:40:00,10.76,10.77,10.74,10.75,187300.0,9.3944,9.4032,9.377,9.3857,187300.0
2011-07-14 13:50:00,10.74,10.76,10.73,10.76,269600.0,9.377,9.3944,9.3682,9.3944,269600.0
2011-07-14 14:00:00,10.76,10.77,10.75,10.76,170400.0,9.3944,9.4032,9.3857,9.3944,170400.0
2011-07-14 14:10:00,10.76,10.76,10.75,10.75,107600.0,9.3944,9.3944,9.3857,9.3857,107600.0
2011-07-14 14:20:00,10.75,10.76,10.75,10.76,98400.0,9.3857,9.3944,9.3857,9.3944,98400.0
2011-07-14 14:30:00,10.75,10.76,10.74,10.76,170700.0,9.3857,9.3944,9.377,9.3944,170700.0
2011-07-14 14:40:00,10.76,10.77,10.75,10.76,111400.0,9.3944,9.4032,9.3857,9.3944,111400.0
2011-07-14 14:50:00,10.75,10.76,10.75,10.76,90200.0,9.3857,9.3944,9.3857,9.3944,90200.0
2011-07-14 15:00:00,10.76,10.76,10.73,10.73,266200.0,9.3944,9.3944,9.3682,9.3682,266200.0
2011-07-14 15:10:00,10.73,10.75,10.72,10.72,503900.0,9.3682,9.3857,9.3595,9.3595,503900.0
2011-07-14 15:20:00,10.72,10.74,10.72,10.74,142000.0,9.3595,9.377,9.3595,9.377,142000.0
2011-07-14 15:30:00,10.74,10.76,10.73,10.75,226800.0,9.377,9.3944,9.3682,9.3857,226800.0
2011-07-14 15:40:00,10.76,10.76,10.74,10.75,327700.0,9.3944,9.3944,9.377,9.3857,327700.0
2011-07-14 15:50:00,10.74,10.76,10.74,10.75,871100.0,9.377,9.3944,9.377,9.3857,871100.0
2011-07-15 09:30:00,10.8,10.83,10.68,10.73,799400.0,9.4293,9.4555,9.3246,9.3682,799400.0
2011-07-15 09:40:00,10.72,10.74,10.7,10.74,255700.0,9.3595,9.377,9.342,9.377,255700.0
2011-07-15 09:50:00,10.74,10.76,10.68,10.7,328400.0,9.377,9.3944,9.3246,9.342,328400.0
2011-07-15 10:00:00,10.69,10.75,10.69,10.73,335100.0,9.3333,9.3857,9.3333,9.3682,335100.0
2011-07-15 10:10:00,10.73,10.73,10.69,10.7,145800.0,9.3682,9.3682,9.3333,9.342,145800.0
2011-07-15 10:20:00,10.69,10.7,10.65,10.7,344600.0,9.3333,9.342,9.2984,9.342,344600.0
2011-07-15 10:30:00,10.7,10.72,10.67,10.67,227700.0,9.342,9.3595,9.3158,9.3158,227700.0
2011-07-15 10:40:00,10.67,10.7,10.66,10.67,193100.0,9.3158,9.342,9.3071,9.3158,193100.0
2011-07-15 10:50:00,10.67,10.69,10.66,10.68,192300.0,9.3158,9.3333,9.3071,9.3246,192300.0
2011-07-15 11:00:00,10.68,10.69,10.66,10.68,125400.0,9.3246,9.3333,9.3071,9.3246,125400.0
2011-07-15 11:10:00,10.68,10.71,10.67,10.69,110800.0,9.3246,9.3508,9.3158,9.3333,110800.0
2011-07-15 11:20:00,10.7,10.7,10.67,10.68,125300.0,9.342,9.342,9.3158,9.3246,125300.0
2011-07-15 11:30:00,10.68,10.68,10.67,10.68,214600.0,9.3246,9.3246,9.3158,9.3246,214600.0
2011-07-15 11:40:00,10.68,10.68,10.66,10.67,96700.0,9.3246,9.3246,9.3071,9.3158,96700.0
2011-07-15 11:50:00,10.67,10.69,10.66,10.67,348400.0,9.3158,9.3333,9.3071,9.3158,348400.0
2011-07-15 12:00:00,10.67,10.73,10.66,10.71,209700.0,9.3158,9.3682,9.3071,9.3508,209700.0
2011-07-15 12:10:00,10.71,10.71,10.67,10.68,76200.0,9.3508,9.3508,9.3158,9.3246,76200.0
2011-07-15 12:20:00,10.68,10.69,10.67,10.69,86600.0,9.3246,9.3333,9.3158,9.3333,86600.0
2011-07-15 12:30:00,10.69,10.71,10.69,10.69,122300.0,9.3333,9.3508,9.3333,9.3333,122300.0
2011-07-15 12:40:00,10.69,10.71,10.68,10.7,119100.0,9.3333,9.3508,9.3246,9.342,119100.0
2011-07-15 12:50:00,10.7,10.71,10.69,10.69,99600.0,9.342,9.3508,9.3333,9.3333,99600.0
2011-07-15 13:00:00,10.69,10.7,10.69,10.69,25500.0,9.3333,9.342,9.3333,9.3333,25500.0
2011-07-15 13:10:00,10.7,10.7,10.69,10.7,38300.0,9.342,9.342,9.3333,9.342,38300.0
2011-07-15 13:20:00,10.69,10.7,10.69,10.69,25700.0,9.3333,9.342,9.3333,9.3333,25700.0
2011-07-15 13:30:00,10.69,10.7,10.69,10.7,42200.0,9.3333,9.342,9.3333,9.342,42200.0
2011-07-15 13:40:00,10.7,10.7,10.68,10.69,65100.0,9.342,9.342,9.3246,9.3333,65100.0
2011-07-15 13:50:00,10.69,10.69,10.67,10.67,94400.0,9.3333,9.3333,9.3158,9.3158,94400.0
2011-07-15 14:00:00,10.67,10.68,10.67,10.68,85700.0,9.3158,9.3246,9.3158,9.3246,85700.0
2011-07-15 14:10:00,10.67,10.68,10.65,10.66,276000.0,9.3158,9.3246,9.2984,9.3071,276000.0
2011-07-15 14:20:00,10.66,10.66,10.63,10.65,280600.0,9.3071,9.3071,9.2809,9.2984,280600.0
2011-07-15 14:30:00,10.64,10.66,10.63,10.64,212500.0,9.2897,9.3071,9.2809,9.2897,212500.0
2011-07-15 14:40:00,10.65,10.66,10.64,10.64,195500.0,9.2984,9.3071,9.2897,9.2897,195500.0
2011-07-15 14:50:00,10.64,10.65,10.63,10.63,149700.0,9.2897,9.2984,9.2809,9.2809,149700.0
2011-07-15 15:00:00,10.63,10.66,10.63,10.66,236700.0,9.2809,9.3071,9.2809,9.3071,236700.0
2011-07-15 15:10:00,10.65,10.66,10.65,10.66,61700.0,9.2984,9.3071,9.2984,9.3071,61700.0
2011-07-15 15:20:00,10.66,10.67,10.65,10.66,215700.0,9.3071,9.3158,9.2984,9.3071,215700.0
2011-07-15 15:30:00,10.65,10.69,10.65,10.69,138000.0,9.2984,9.3333,9.2984,9.3333,138000.0
2011-07-15 15:40:00,10.69,10.72,10.69,10.71,208100.0,9.3333,9.3595,9.3333,9.3508,208100.0
2011-07-15 15:50:00,10.72,10.73,10.71,10.72,480700.0,9.3595,9.3682,9.3508,9.3595,480700.0
2011-07-18 09:30:00,10.65,10.71,10.59,10.64,363800.0,9.2984,9.3508,9.246,9.2897,363800.0
2011-07-18 09:40:00,10.64,10.65,10.55,10.57,196400.0,9.2897,9.2984,9.2111,9.2285,196400.0
2011-07-18 09:50:00,10.57,10.59,10.53,10.55,291400.0,9.2285,9.246,9.1936,9.2111,291400.0
2011-07-18 10:00:00,10.55,10.57,10.52,10.52,562700.0,9.2111,9.2285,9.1849,9.1849,562700.0
2011-07-18 10:10:00,10.53,10.53,10.48,10.5,405100.0,9.1936,9.1936,9.15,9.1674,405100.0
2011-07-18 10:20:00,10.49,10.5,10.45,10.45,358000.0,9.1587,9.1674,9.1238,9.1238,358000.0
2011-07-18 10:30:00,10.45,10.47,10.43,10.46,287600.0,9.1238,9.1412,9.1063,9.1325,287600.0
2011-07-18 10:40:00,10.46,10.47,10.41,10.43,355100.0,9.1325,9.1412,9.0888,9.1063,355100.0
2011-07-18 10:50:00,10.43,10.45,10.4,10.44,210100.0,9.1063,9.1238,9.0801,9.115,210100.0
2011-07-18 11:00:00,10.45,10.45,10.43,10.43,154800.0,9.1238,9.1238,9.1063,9.1063,154800.0
2011-07-18 11:10:00,10.44,10.44,10.41,10.44,213800.0,9.115,9.115,9.0888,9.115,213800.0
2011-07-18 11:20:00,10.44,10.45,10.41,10.45,272800.0,9.115,9.1238,9.0888,9.1238,272800.0
2011-07-18 11:30:00,10.44,10.47,10.44,10.46,243200.0,9.115,9.1412,9.115,9.1325,243200.0
2011-07-18 11:40:00,10.45,10.46,10.41,10.41,105600.0,9.1238,9.1325,9.0888,9.0888,105600.0
2011-07-18 11:50:00,10.41,10.44,10.41,10.43,156200.0,9.0888,9.115,9.0888,9.1063,156200.0
2011-07-18 12:00:00,10.43,10.44,10.4,10.41,166900.0,9.1063,9.115,9.0801,9.0888,166900.0
2011-07-18 12:10:00,10.41,10.45,10.4,10.43,227200.0,9.0888,9.1238,9.0801,9.1063,227200.0
2011-07-18 12:20:00,10.42,10.45,10.42,10.44,94400.0,9.0976,9.1238,9.0976,9.115,94400.0
2011-07-18 12:30:00,10.45,10.47,10.43,10.46,128300.0,9.1238,9.1412,9.1063,9.1325,128300.0
2011-07-18 12:40:00,10.46,10.48,10.45,10.46,184300.0,9.1325,9.15,9.1238,9.1325,184300.0
2011-07-18 12:50:00,10.46,10.51,10.46,10.5,174300.0,9.1325,9.1762,9.1325,9.1674,174300.0
2011-07-18 13:00:00,10.5,10.51,10.49,10.5,139100.0,9.1674,9.1762,9.1587,9.1674,139100.0
2011-07-18 13:10:00,10.51,10.51,10.49,10.51,169400.0,9.1762,9.1762,9.1587,9.1762,169400.0
2011-07-18 13:20:00,10.5,10.56,10.5,10.56,352800.0,9.1674,9.2198,9.1674,9.2198,352800.0
2011-07-18 13:30:00,10.55,10.56,10.53,10.53,201000.0,9.2111,9.2198,9.1936,9.1936,201000.0
2011-07-18 13:40:00,10.53,10.55,10.51,10.51,517400.0,9.1936,9.2111,9.1762,9.1762,517400.0
2011-07-18 13:50:00,10.51,10.53,10.49,10.51,966900.0,9.1762,9.1936,9.1587,9.1762,966900.0
2011-07-18 14:00:00,10.51,10.51,10.47,10.48,215200.0,9.1762,9.1762,9.1412,9.15,215200.0
2011-07-18 14:10:00,10.48,10.49,10.47,10.48,125600.0,9.15,9.1587,9.1412,9.15,125600.0
2011-07-18 14:20:00,10.48,10.49,10.47,10.48,93500.0,9.15,9.1587,9.1412,9.15,93500.0
2011-07-18 14:30:00,10.49,10.49,10.47,10.48,85900.0,9.1587,9.1587,9.1412,9.15,85900.0
2011-07-18 14:40:00,10.49,10.49,10.48,10.48,38400.0,9.1587,9.1587,9.15,9.15,38400.0
2011-07-18 14:50:00,10.48,10.49,10.47,10.48,65900.0,9.15,9.1587,9.1412,9.15,65900.0
2011-07-18 15:00:00,10.48,10.51,10.47,10.49,235700.0,9.15,9.1762,9.1412,9.1587,235700.0
2011-07-18 15:10:00,10.49,10.49,10.47,10.48,64700.0,9.1587,9.1587,9.1412,9.15,64700.0
2011-07-18 15:20:00,10.47,10.48,10.47,10.47,96800.0,9.1412,9.15,9.1412,9.1412,96800.0
2011-07-18 15:30:00,10.48,10.49,10.47,10.49,88100.0,9.15,9.1587,9.1412,9.1587,88100.0
2011-07-18 15:40:00,10.48,10.49,10.46,10.47,177900.0,9.15,9.1587,9.1325,9.1412,177900.0
2011-07-18 15:50:00,10.46,10.47,10.46,10.47,331000.0,9.1325,9.1412,9.1325,9.1412,331000.0
2011-07-19 09:30:00,10.51,10.62,10.51,10.54,276000.0,9.1762,9.2722,9.1762,9.2023,276000.0
2011-07-19 09:40:00,10.54,10.56,10.5,10.52,218800.0,9.2023,9.2198,9.1674,9.1849,218800.0
2011-07-19 09:50:00,10.52,10.54,10.5,10.52,270300.0,9.1849,9.2023,9.1674,9.1849,270300.0
2011-07-19 10:00:00,10.52,10.52,10.46,10.48,608500.0,9.1849,9.1849,9.1325,9.15,608500.0
2011-07-19 10:10:00,10.49,10.51,10.47,10.48,305600.0,9.1587,9.1762,9.1412,9.15,305600.0
2011-07-19 10:20:00,10.48,10.49,10.46,10.48,181100.0,9.15,9.1587,9.1325,9.15,181100.0
2011-07-19 10:30:00,10.48,10.51,10.47,10.5,411500.0,9.15,9.1762,9.1412,9.1674,411500.0
2011-07-19 10:40:00,10.49,10.5,10.47,10.5,247500.0,9.1587,9.1674,9.1412,9.1674,247500.0
2011-07-19 10:50:00,10.49,10.52,10.49,10.5,156100.0,9.1587,9.1849,9.1587,9.1674,156100.0
2011-07-19 11:00:00,10.5,10.5,10.47,10.49,112400.0,9.1674,9.1674,9.1412,9.1587,112400.0
2011-07-19 11:10:00,10.49,10.49,10.48,10.49,23300.0,9.1587,9.1587,9.15,9.1587,23300.0
2011-07-19 11:20:00,10.49,10.49,10.46,10.47,359000.0,9.1587,9.1587,9.1325,9.1412,359000.0
2011-07-19 11:30:00,10.47,10.47,10.42,10.42,220700.0,9.1412,9.1412,9.0976,9.0976,220700.0
2011-07-19 11:40:00,10.43,10.43,10.39,10.39,180800.0,9.1063,9.1063,9.0714,9.0714,180800.0
2011-07-19 11:50:00,10.4,10.41,10.39,10.39,84800.0,9.0801,9.0888,9.0714,9.0714,84800.0
2011-07-19 12:00:00,10.39,10.41,10.39,10.41,105700.0,9.0714,9.0888,9.0714,9.0888,105700.0
2011-07-19 12:10:00,10.41,10.42,10.4,10.41,111200.0,9.0888,9.0976,9.0801,9.0888,111200.0
2011-07-19 12:20:00,10.4,10.45,10.4,10.45,469200.0,9.0801,9.1238,9.0801,9.1238,469200.0
2011-07-19 12:30:00,10.45,10.5,10.45,10.49,308200.0,9.1238,9.1674,9.1238,9.1587,308200.0
2011-07-19 12:40:00,10.49,10.49,10.44,10.44,128300.0,9.1587,9.1587,9.115,9.115,128300.0
2011-07-19 12:50:00,10.44,10.46,10.44,10.46,36400.0,9.115,9.1325,9.115,9.1325,36400.0
2011-07-19 13:00:00,10.45,10.46,10.45,10.46,10700.0,9.1238,9.1325,9.1238,9.1325,10700.0
2011-07-19 13:10:00,10.45,10.48,10.45,10.47,133900.0,9.1238,9.15,9.1238,9.1412,133900.0
2011-07-19 13:20:00,10.47,10.48,10.44,10.47,272200.0,9.1412,9.15,9.115,9.1412,272200.0
2011-07-19 13:30:00,10.47,10.52,10.46,10.51,259400.0,9.1412,9.1849,9.1325,9.1762,259400.0
2011-07-19 13:40:00,10.51,10.58,10.49,10.56,323500.0,9.1762,9.2373,9.1587,9.2198,323500.0
2011-07-19 13:50:00,10.56,10.57,10.54,10.54,366300.0,9.2198,9.2285,9.2023,9.2023,366300.0
2011-07-19 14:00:00,10.54,10.54,10.51,10.54,221600.0,9.2023,9.2023,9.1762,9.2023,221600.0
2011-07-19 14:10:00,10.54,10.55,10.54,10.55,78200.0,9.2023,9.2111,9.2023,9.2111,78200.0
2011-07-19 14:20:00,10.55,10.55,10.54,10.55,147800.0,9.2111,9.2111,9.2023,9.2111,147800.0
2011-07-19 14:30:00,10.55,10.57,10.54,10.57,339600.0,9.2111,9.2285,9.2023,9.2285,339600.0
2011-07-19 14:40:00,10.57,10.57,10.55,10.55,179300.0,9.2285,9.2285,9.2111,9.2111,179300.0
2011-07-19 14:50:00,10.56,10.56,10.54,10.55,163400.0,9.2198,9.2198,9.2023,9.2111,163400.0
2011-07-19 15:00:00,10.55,10.56,10.54,10.55,68900.0,9.2111,9.2198,9.2023,9.2111,68900.0
2011-07-19 15:10:00,10.55,10.57,10.54,10.55,276000.0,9.2111,9.2285,9.2023,9.2111,276000.0
2011-07-19 15:20:00,10.56,10.58,10.55,10.58,156000.0,9.2198,9.2373,9.2111,9.2373,156000.0
2011-07-19 15:30:00,10.58,10.59,10.57,10.59,149900.0,9.2373,9.246,9.2285,9.246,149900.0
2011-07-19 15:40:00,10.59,10.61,10.58,10.59,291400.0,9.246,9.2635,9.2373,9.246,291400.0
2011-07-19 15:50:00,10.59,10.6,10.58,10.6,400500.0,9.246,9.2547,9.2373,9.2547,400500.0
2011-07-20 09:30:00,10.62,10.68,10.59,10.64,231900.0,9.2722,9.3246,9.246,9.2897,231900.0
2011-07-20 09:40:00,10.63,10.63,10.56,10.56,248300.0,9.2809,9.2809,9.2198,9.2198,248300.0
2011-07-20 09:50:00,10.56,10.57,10.51,10.56,289300.0,9.2198,9.2285,9.1762,9.2198,289300.0
2011-07-20 10:00:00,10.55,10.57,10.51,10.57,374100.0,9.2111,9.2285,9.1762,9.2285,374100.0
2011-07-20 10:10:00,10.57,10.63,10.55,10.6,309600.0,9.2285,9.2809,9.2111,9.2547,309600.0
2011-07-20 10:20:00,10.6,10.6,10.56,10.59,112800.0,9.2547,9.2547,9.2198,9.246,112800.0
2011-07-20 10:30:00,10.58,10.59,10.57,10.57,36600.0,9.2373,9.246,9.2285,9.2285,36600.0
2011-07-20 10:40:00,10.57,10.58,10.54,10.54,32200.0,9.2285,9.2373,9.2023,9.2023,32200.0
2011-07-20 10:50:00,10.55,10.55,10.52,10.54,64000.0,9.2111,9.2111,9.1849,9.2023,64000.0
2011-07-20 11:00:00,10.54,10.57,10.54,10.57,99600.0,9.2023,9.2285,9.2023,9.2285,99600.0
2011-07-20 11:10:00,10.57,10.57,10.56,10.56,83700.0,9.2285,9.2285,9.2198,9.2198,83700.0
2011-07-20 11:20:00,10.56,10.59,10.56,10.58,83000.0,9.2198,9.246,9.2198,9.2373,83000.0
2011-07-20 11:30:00,10.59,10.59,10.57,10.58,40500.0,9.246,9.246,9.2285,9.2373,40500.0
2011-07-20 11:40:00,10.58,10.6,10.57,10.6,85400.0,9.2373,9.2547,9.2285,9.2547,85400.0
2011-07-20 11:50:00,10.6,10.6,10.58,10.58,42600.0,9.2547,9.2547,9.2373,9.2373,42600.0
2011-07-20 12:00:00,10.59,10.59,10.58,10.58,13300.0,9.246,9.246,9.2373,9.2373,13300.0
2011-07-20 12:10:00,10.58,10.59,10.57,10.57,62300.0,9.2373,9.246,9.2285,9.2285,62300.0
2011-07-20 12:20:00,10.57,10.58,10.57,10.57,24100.0,9.2285,9.2373,9.2285,9.2285,24100.0
2011-07-20 12:30:00,10.58,10.59,10.57,10.58,75800.0,9.2373,9.246,9.2285,9.2373,75800.0
2011-07-20 12:40:00,10.57,10.59,10.57,10.58,111300.0,9.2285,9.246,9.2285,9.2373,111300.0
2011-07-20 12:50:00,10.59,10.59,10.58,10.58,19400.0,9.246,9.246,9.2373,9.2373,19400.0
2011-07-20 13:00:00,10.59,10.59,10.58,10.58,19700.0,9.246,9.246,9.2373,9.2373,19700.0
2011-07-20 13:10:00,10.59,10.59,10.58,10.59,27700.0,9.246,9.246,9.2373,9.246,27700.0
2011-07-20 13:20:00,10.59,10.6,10.58,10.59,94500.0,9.246,9.2547,9.2373,9.246,94500.0
2011-07-20 13:30:00,10.59,10.6,10.59,10.6,23900.0,9.246,9.2547,9.246,9.2547,23900.0
2011-07-20 13:40:00,10.59,10.6,10.57,10.58,116200.0,9.246,9.2547,9.2285,9.2373,116200.0
2011-07-20 13:50:00,10.57,10.58,10.57,10.57,21000.0,9.2285,9.2373,9.2285,9.2285,21000.0
2011-07-20 14:00:00,10.57,10.58,10.57,10.57,28500.0,9.2285,9.2373,9.2285,9.2285,28500.0
2011-07-20 14:10:00,10.58,10.58,10.57,10.58,29200.0,9.2373,9.2373,9.2285,9.2373,29200.0
2011-07-20 14:20:00,10.58,10.58,10.57,10.57,14200.0,9.2373,9.2373,9.2285,9.2285,14200.0
2011-07-20 14:30:00,10.57,10.58,10.56,10.57,81500.0,9.2285,9.2373,9.2198,9.2285,81500.0
2011-07-20 14:40:00,10.57,10.57,10.55,10.55,65200.0,9.2285,9.2285,9.2111,9.2111,65200.0
2011-07-20 14:50:00,10.55,10.56,10.54,10.54,146100.0,9.2111,9.2198,9.2023,9.2023,146100.0
2011-07-20 15:00:00,10.55,10.55,10.51,10.52,98100.0,9.2111,9.2111,9.1762,9.1849,98100.0
2011-07-20 15:10:00,10.51,10.52,10.51,10.52,29000.0,9.1762,9.1849,9.1762,9.1849,29000.0
2011-07-20 15:20:00,10.52,10.52,10.5,10.51,123000.0,9.1849,9.1849,9.1674,9.1762,123000.0
2011-07-20 15:30:00,10.51,10.53,10.5,10.53,173000.0,9.1762,9.1936,9.1674,9.1936,173000.0
2011-07-20 15:40:00,10.53,10.53,10.49,10.49,301200.0,9.1936,9.1936,9.1587,9.1587,301200.0
2011-07-20 15:50:00,10.5,10.52,10.49,10.5,453300.0,9.1674,9.1849,9.1587,9.1674,453300.0
2011-07-21 09:30:00,10.57,10.61,10.5,10.56,193900.0,9.2285,9.2635,9.1674,9.2198,193900.0
2011-07-21 09:40:00,10.57,10.61,10.56,10.58,132800.0,9.2285,9.2635,9.2198,9.2373,132800.0
2011-07-21 09:50:00,10.57,10.59,10.48,10.49,134700.0,9.2285,9.246,9.15,9.1587,134700.0
2011-07-21 10:00:00,10.49,10.55,10.49,10.52,457200.0,9.1587,9.2111,9.1587,9.1849,457200.0
2011-07-21 10:10:00,10.51,10.52,10.51,10.52,62400.0,9.1762,9.1849,9.1762,9.1849,62400.0
2011-07-21 10:20:00,10.51,10.59,10.51,10.59,196000.0,9.1762,9.246,9.1762,9.246,196000.0
2011-07-21 10:30:00,10.59,10.59,10.55,10.56,202200.0,9.246,9.246,9.2111,9.2198,202200.0
2011-07-21 10:40:00,10.56,10.57,10.54,10.54,112800.0,9.2198,9.2285,9.2023,9.2023,112800.0
2011-07-21 10:50:00,10.55,10.55,10.52,10.53,91300.0,9.2111,9.2111,9.1849,9.1936,91300.0
2011-07-21 11:00:00,10.53,10.53,10.5,10.5,76200.0,9.1936,9.1936,9.1674,9.1674,76200.0
2011-07-21 11:10:00,10.51,10.52,10.5,10.5,182800.0,9.1762,9.1849,9.1674,9.1674,182800.0
2011-07-21 11:20:00,10.51,10.51,10.5,10.5,57800.0,9.1762,9.1762,9.1674,9.1674,57800.0
2011-07-21 11:30:00,10.5,10.51,10.46,10.49,147100.0,9.1674,9.1762,9.1325,9.1587,147100.0
2011-07-21 11:40:00,10.49,10.49,10.48,10.48,55700.0,9.1587,9.1587,9.15,9.15,55700.0
2011-07-21 11:50:00,10.47,10.48,10.46,10.46,62900.0,9.1412,9.15,9.1325,9.1325,62900.0
2011-07-21 12:00:00,10.46,10.48,10.45,10.46,221200.0,9.1325,9.15,9.1238,9.1325,221200.0
2011-07-21 12:10:00,10.45,10.46,10.44,10.45,154100.0,9.1238,9.1325,9.115,9.1238,154100.0
2011-07-21 12:20:00,10.45,10.45,10.41,10.43,286900.0,9.1238,9.1238,9.0888,9.1063,286900.0
2011-07-21 12:30:00,10.43,10.43,10.39,10.41,264300.0,9.1063,9.1063,9.0714,9.0888,264300.0
2011-07-21 12:40:00,10.41,10.47,10.41,10.47,291700.0,9.0888,9.1412,9.0888,9.1412,291700.0
2011-07-21 12:50:00,10.47,10.47,10.43,10.46,206500.0,9.1412,9.1412,9.1063,9.1325,206500.0
2011-07-21 13:00:00,10.46,10.46,10.45,10.45,63100.0,9.1325,9.1325,9.1238,9.1238,63100.0
2011-07-21 13:10:00,10.46,10.46,10.44,10.45,114200.0,9.1325,9.1325,9.115,9.1238,114200.0
2011-07-21 13:20:00,10.45,10.46,10.45,10.46,47200.0,9.1238,9.1325,9.1238,9.1325,47200.0
2011-07-21 13:30:00,10.45,10.46,10.44,10.44,74700.0,9.1238,9.1325,9.115,9.115,74700.0
2011-07-21 13:40:00,10.45,10.45,10.43,10.43,73900.0,9.1238,9.1238,9.1063,9.1063,73900.0
2011-07-21 13:50:00,10.43,10.44,10.42,10.42,95400.0,9.1063,9.115,9.0976,9.0976,95400.0
2011-07-21 14:00:00,10.42,10.43,10.42,10.43,146500.0,9.0976,9.1063,9.0976,9.1063,146500.0
2011-07-21 14:10:00,10.43,10.45,10.43,10.45,176900.0,9.1063,9.1238,9.1063,9.1238,176900.0
2011-07-21 14:20:00,10.44,10.47,10.44,10.46,152100.0,9.115,9.1412,9.115,9.1325,152100.0
2011-07-21 14:30:00,10.47,10.47,10.46,10.46,120000.0,9.1412,9.1412,9.1325,9.1325,120000.0
2011-07-21 14:40:00,10.46,10.47,10.45,10.45,195700.0,9.1325,9.1412,9.1238,9.1238,195700.0
2011-07-21 14:50:00,10.45,10.46,10.43,10.44,117300.0,9.1238,9.1325,9.1063,9.115,117300.0
2011-07-21 15:00:00,10.43,10.44,10.42,10.44,216700.0,9.1063,9.115,9.0976,9.115,216700.0
2011-07-21 15:10:00,10.43,10.45,10.43,10.44,202600.0,9.1063,9.1238,9.1063,9.115,202600.0
2011-07-21 15:20:00,10.44,10.45,10.43,10.45,218700.0,9.115,9.1238,9.1063,9.1238,218700.0
2011-07-21 15:30:00,10.45,10.46,10.44,10.46,207300.0,9.1238,9.1325,9.115,9.1325,207300.0
2011-07-21 15:40:00,10.46,10.47,10.45,10.46,270200.0,9.1325,9.1412,9.1238,9.1325,270200.0
2011-07-21 15:50:00,10.46,10.47,10.46,10.46,480800.0,9.1325,9.1412,9.1325,9.1325,480800.0
2011-07-22 09:30:00,10.46,10.55,10.41,10.44,232900.0,9.1325,9.2111,9.0888,9.115,232900.0
2011-07-22 09:40:00,10.44,10.44,10.37,10.38,123700.0,9.115,9.115,9.0539,9.0627,123700.0
2011-07-22 09:50:00,10.38,10.4,10.34,10.35,303600.0,9.0627,9.0801,9.0277,9.0365,303600.0
2011-07-22 10:00:00,10.35,10.35,10.33,10.35,195500.0,9.0365,9.0365,9.019,9.0365,195500.0
2011-07-22 10:10:00,10.35,10.36,10.34,10.36,199200.0,9.0365,9.0452,9.0277,9.0452,199200.0
2011-07-22 10:20:00,10.36,10.37,10.35,10.37,97900.0,9.0452,9.0539,9.0365,9.0539,97900.0
2011-07-22 10:30:00,10.37,10.39,10.34,10.38,214800.0,9.0539,9.0714,9.0277,9.0627,214800.0
2011-07-22 10:40:00,10.38,10.4,10.36,10.38,155000.0,9.0627,9.0801,9.0452,9.0627,155000.0
2011-07-22 10:50:00,10.38,10.39,10.35,10.39,161800.0,9.0627,9.0714,9.0365,9.0714,161800.0
2011-07-22 11:00:00,10.39,10.4,10.37,10.38,226700.0,9.0714,9.0801,9.0539,9.0627,226700.0
2011-07-22 11:10:00,10.38,10.4,10.37,10.39,102800.0,9.0627,9.0801,9.0539,9.0714,102800.0
2011-07-22 11:20:00,10.39,10.39,10.38,10.39,24800.0,9.0714,9.0714,9.0627,9.0714,24800.0
2011-07-22 11:30:00,10.38,10.4,10.37,10.4,240900.0,9.0627,9.0801,9.0539,9.0801,240900.0
2011-07-22 11:40:00,10.4,10.41,10.39,10.41,90100.0,9.0801,9.0888,9.0714,9.0888,90100.0
2011-07-22 11:50:00,10.41,10.43,10.41,10.43,163400.0,9.0888,9.1063,9.0888,9.1063,163400.0
2011-07-22 12:00:00,10.43,10.44,10.42,10.44,28000.0,9.1063,9.115,9.0976,9.115,28000.0
2011-07-22 12:10:00,10.44,10.47,10.43,10.46,108300.0,9.115,9.1412,9.1063,9.1325,108300.0
2011-07-22 12:20:00,10.46,10.46,10.44,10.45,66700.0,9.1325,9.1325,9.115,9.1238,66700.0
2011-07-22 12:30:00,10.45,10.45,10.43,10.44,51000.0,9.1238,9.1238,9.1063,9.115,51000.0
2011-07-22 12:40:00,10.44,10.45,10.43,10.44,58000.0,9.115,9.1238,9.1063,9.115,58000.0
2011-07-22 12:50:00,10.44,10.45,10.44,10.45,20900.0,9.115,9.1238,9.115,9.1238,20900.0
2011-07-22 13:00:00,10.45,10.45,10.44,10.45,50000.0,9.1238,9.1238,9.115,9.1238,50000.0
2011-07-22 13:10:00,10.45,10.45,10.44,10.45,27800.0,9.1238,9.1238,9.115,9.1238,27800.0
2011-07-22 13:20:00,10.45,10.45,10.44,10.45,39700.0,9.1238,9.1238,9.115,9.1238,39700.0
2011-07-22 13:30:00,10.45,10.45,10.44,10.44,30400.0,9.1238,9.1238,9.115,9.115,30400.0
2011-07-22 13:40:00,10.44,10.46,10.44,10.44,130600.0,9.115,9.1325,9.115,9.115,130600.0
2011-07-22 13:50:00,10.44,10.45,10.44,10.45,19800.0,9.115,9.1238,9.115,9.1238,19800.0
2011-07-22 14:00:00,10.44,10.45,10.42,10.43,61000.0,9.115,9.1238,9.0976,9.1063,61000.0
2011-07-22 14:10:00,10.43,10.43,10.42,10.43,44600.0,9.1063,9.1063,9.0976,9.1063,44600.0
2011-07-22 14:20:00,10.43,10.43,10.42,10.43,18000.0,9.1063,9.1063,9.0976,9.1063,18000.0
2011-07-22 14:30:00,10.42,10.43,10.42,10.42,82200.0,9.0976,9.1063,9.0976,9.0976,82200.0
2011-07-22 14:40:00,10.43,10.44,10.41,10.42,157200.0,9.1063,9.115,9.0888,9.0976,157200.0
2011-07-22 14:50:00,10.41,10.42,10.4,10.4,88100.0,9.0888,9.0976,9.0801,9.0801,88100.0
2011-07-22 15:00:00,10.4,10.41,10.4,10.41,69800.0,9.0801,9.0888,9.0801,9.0888,69800.0
2011-07-22 15:10:00,10.4,10.41,10.4,10.41,36500.0,9.0801,9.0888,9.0801,9.0888,36500.0
2011-07-22 15:20:00,10.41,10.41,10.4,10.41,111600.0,9.0888,9.0888,9.0801,9.0888,111600.0
2011-07-22 15:30:00,10.4,10.41,10.39,10.4,91800.0,9.0801,9.0888,9.0714,9.0801,91800.0
2011-07-22 15:40:00,10.4,10.42,10.39,10.42,140500.0,9.0801,9.0976,9.0714,9.0976,140500.0
2011-07-22 15:50:00,10.42,10.42,10.41,10.41,363800.0,9.0976,9.0976,9.0888,9.0888,363800.0
2011-07-25 09:30:00,10.38,10.4,10.27,10.3,236200.0,9.0627,9.0801,8.9666,8.9928,236200.0
2011-07-25 09:40:00,10.29,10.34,10.25,10.29,167800.0,8.9841,9.0277,8.9491,8.9841,167800.0
2011-07-25 09:50:00,10.29,10.32,10.27,10.3,132400.0,8.9841,9.0103,8.9666,8.9928,132400.0
2011-07-25 10:00:00,10.3,10.33,10.3,10.32,417000.0,8.9928,9.019,8.9928,9.0103,417000.0
2011-07-25 10:10:00,10.31,10.32,10.3,10.3,111000.0,9.0015,9.0103,8.9928,8.9928,111000.0
2011-07-25 10:20:00,10.3,10.32,10.3,10.31,122000.0,8.9928,9.0103,8.9928,9.0015,122000.0
2011-07-25 10:30:00,10.3,10.32,10.27,10.27,282800.0,8.9928,9.0103,8.9666,8.9666,282800.0
2011-07-25 10:40:00,10.27,10.3,10.27,10.29,116100.0,8.9666,8.9928,8.9666,8.9841,116100.0
2011-07-25 10:50:00,10.29,10.29,10.25,10.27,128200.0,8.9841,8.9841,8.9491,8.9666,128200.0
2011-07-25 11:00:00,10.26,10.28,10.26,10.26,82600.0,8.9579,8.9753,8.9579,8.9579,82600.0
2011-07-25 11:10:00,10.26,10.27,10.25,10.25,26400.0,8.9579,8.9666,8.9491,8.9491,26400.0
2011-07-25 11:20:00,10.25,10.26,10.25,10.25,232400.0,8.9491,8.9579,8.9491,8.9491,232400.0
2011-07-25 11:30:00,10.26,10.28,10.25,10.28,147700.0,8.9579,8.9753,8.9491,8.9753,147700.0
2011-07-25 11:40:00,10.27,10.27,10.25,10.26,149700.0,8.9666,8.9666,8.9491,8.9579,149700.0
2011-07-25 11:50:00,10.26,10.26,10.23,10.23,249200.0,8.9579,8.9579,8.9317,8.9317,249200.0
2011-07-25 12:00:00,10.24,10.24,10.21,10.23,160600.0,8.9404,8.9404,8.9142,8.9317,160600.0
2011-07-25 12:10:00,10.23,10.24,10.21,10.22,203400.0,8.9317,8.9404,8.9142,8.923,203400.0
2011-07-25 12:20:00,10.22,10.24,10.21,10.24,222900.0,8.923,8.9404,8.9142,8.9404,222900.0
2011-07-25 12:30:00,10.24,10.26,10.24,10.25,36600.0,8.9404,8.9579,8.9404,8.9491,36600.0
2011-07-25 12:40:00,10.26,10.27,10.25,10.26,77800.0,8.9579,8.9666,8.9491,8.9579,77800.0
2011-07-25 12:50:00,10.26,10.26,10.25,10.26,28000.0,8.9579,8.9579,8.9491,8.9579,28000.0
2011-07-25 13:00:00,10.26,10.26,10.25,10.26,18000.0,8.9579,8.9579,8.9491,8.9579,18000.0
2011-07-25 13:10:00,10.26,10.26,10.24,10.25,339200.0,8.9579,8.9579,8.9404,8.9491,339200.0
2011-07-25 13:20:00,10.25,10.28,10.25,10.25,159700.0,8.9491,8.9753,8.9491,8.9491,159700.0
2011-07-25 13:30:00,10.26,10.27,10.25,10.25,129300.0,8.9579,8.9666,8.9491,8.9491,129300.0
2011-07-25 13:40:00,10.24,10.26,10.24,10.26,63400.0,8.9404,8.9579,8.9404,8.9579,63400.0
2011-07-25 13:50:00,10.26,10.28,10.25,10.25,140100.0,8.9579,8.9753,8.9491,8.9491,140100.0
2011-07-25 14:00:00,10.26,10.29,10.25,10.29,104800.0,8.9579,8.9841,8.9491,8.9841,104800.0
2011-07-25 14:10:00,10.29,10.29,10.28,10.29,46600.0,8.9841,8.9841,8.9753,8.9841,46600.0
2011-07-25 14:20:00,10.29,10.3,10.28,10.28,85100.0,8.9841,8.9928,8.9753,8.9753,85100.0
2011-07-25 14:30:00,10.29,10.29,10.27,10.28,69000.0,8.9841,8.9841,8.9666,8.9753,69000.0
2011-07-25 14:40:00,10.28,10.28,10.26,10.27,40700.0,8.9753,8.9753,8.9579,8.9666,40700.0
2011-07-25 14:50:00,10.27,10.27,10.26,10.26,57600.0,8.9666,8.9666,8.9579,8.9579,57600.0
2011-07-25 15:00:00,10.27,10.27,10.25,10.25,50700.0,8.9666,8.9666,8.9491,8.9491,50700.0
2011-07-25 15:10:00,10.25,10.26,10.25,10.25,64000.0,8.9491,8.9579,8.9491,8.9491,64000.0
2011-07-25 15:20:00,10.26,10.26,10.24,10.26,178800.0,8.9579,8.9579,8.9404,8.9579,178800.0
2011-07-25 15:30:00,10.26,10.27,10.25,10.26,141600.0,8.9579,8.9666,8.9491,8.9579,141600.0
2011-07-25 15:40:00,10.26,10.27,10.24,10.24,338600.0,8.9579,8.9666,8.9404,8.9404,338600.0
2011-07-25 15:50:00,10.24,10.26,10.24,10.24,496200.0,8.9404,8.9579,8.9404,8.9404,496200.0
2011-07-26 09:30:00,10.26,10.35,10.25,10.28,196900.0,8.9579,9.0365,8.9491,8.9753,196900.0
2011-07-26 09:40:00,10.28,10.29,10.25,10.26,170200.0,8.9753,8.9841,8.9491,8.9579,170200.0
2011-07-26 09:50:00,10.26,10.27,10.21,10.22,549100.0,8.9579,8.9666,8.9142,8.923,549100.0
2011-07-26 10:00:00,10.22,10.29,10.21,10.27,449000.0,8.923,8.9841,8.9142,8.9666,449000.0
2011-07-26 10:10:00,10.27,10.28,10.27,10.27,62800.0,8.9666,8.9753,8.9666,8.9666,62800.0
2011-07-26 10:20:00,10.28,10.31,10.27,10.31,137200.0,8.9753,9.0015,8.9666,9.0015,137200.0
2011-07-26 10:30:00,10.31,10.31,10.29,10.3,89000.0,9.0015,9.0015,8.9841,8.9928,89000.0
2011-07-26 10:40:00,10.3,10.33,10.29,10.32,149500.0,8.9928,9.019,8.9841,9.0103,149500.0
2011-07-26 10:50:00,10.32,10.32,10.31,10.31,105500.0,9.0103,9.0103,9.0015,9.0015,105500.0
2011-07-26 11:00:00,10.32,10.37,10.31,10.36,84600.0,9.0103,9.0539,9.0015,9.0452,84600.0
2011-07-26 11:10:00,10.37,10.37,10.35,10.35,141900.0,9.0539,9.0539,9.0365,9.0365,141900.0
2011-07-26 11:20:00,10.36,10.36,10.35,10.35,99600.0,9.0452,9.0452,9.0365,9.0365,99600.0
2011-07-26 11:30:00,10.35,10.36,10.3,10.3,246300.0,9.0365,9.0452,8.9928,8.9928,246300.0
2011-07-26 11:40:00,10.3,10.31,10.26,10.26,116400.0,8.9928,9.0015,8.9579,8.9579,116400.0
2011-07-26 11:50:00,10.26,10.27,10.22,10.23,156900.0,8.9579,8.9666,8.923,8.9317,156900.0
2011-07-26 12:00:00,10.24,10.24,10.21,10.23,140200.0,8.9404,8.9404,8.9142,8.9317,140200.0
2011-07-26 12:10:00,10.22,10.23,10.21,10.22,143500.0,8.923,8.9317,8.9142,8.923,143500.0
2011-07-26 12:20:00,10.23,10.23,10.21,10.21,65200.0,8.9317,8.9317,8.9142,8.9142,65200.0
2011-07-26 12:30:00,10.21,10.22,10.21,10.22,35600.0,8.9142,8.923,8.9142,8.923,35600.0
2011-07-26 12:40:00,10.21,10.23,10.21,10.22,81500.0,8.9142,8.9317,8.9142,8.923,81500.0
2011-07-26 12:50:00,10.21,10.22,10.19,10.2,219800.0,8.9142,8.923,8.8968,8.9055,219800.0
2011-07-26 13:00:00,10.21,10.22,10.18,10.2,658200.0,8.9142,8.923,8.888,8.9055,658200.0
2011-07-26 13:10:00,10.2,10.2,10.18,10.2,76100.0,8.9055,8.9055,8.888,8.9055,76100.0
2011-07-26 13:20:00,10.19,10.2,10.18,10.19,35000.0,8.8968,8.9055,8.888,8.8968,35000.0
2011-07-26 13:30:00,10.18,10.2,10.18,10.19,39500.0,8.888,8.9055,8.888,8.8968,39500.0
2011-07-26 13:40:00,10.2,10.2,10.18,10.19,153100.0,8.9055,8.9055,8.888,8.8968,153100.0
2011-07-26 13:50:00,10.19,10.21,10.18,10.21,68000.0,8.8968,8.9142,8.888,8.9142,68000.0
2011-07-26 14:00:00,10.2,10.21,10.2,10.2,48700.0,8.9055,8.9142,8.9055,8.9055,48700.0
2011-07-26 14:10:00,10.2,10.22,10.2,10.2,235100.0,8.9055,8.923,8.9055,8.9055,235100.0
2011-07-26 14:20:00,10.21,10.21,10.2,10.21,49500.0,8.9142,8.9142,8.9055,8.9142,49500.0
2011-07-26 14:30:00,10.21,10.21,10.19,10.19,136800.0,8.9142,8.9142,8.8968,8.8968,136800.0
2011-07-26 14:40:00,10.2,10.2,10.16,10.17,245600.0,8.9055,8.9055,8.8706,8.8793,245600.0
2011-07-26 14:50:00,10.17,10.17,10.16,10.17,96100.0,8.8793,8.8793,8.8706,8.8793,96100.0
2011-07-26 15:00:00,10.17,10.17,10.15,10.16,150800.0,8.8793,8.8793,8.8618,8.8706,150800.0
2011-07-26 15:10:00,10.16,10.16,10.15,10.16,131900.0,8.8706,8.8706,8.8618,8.8706,131900.0
2011-07-26 15:20:00,10.15,10.16,10.15,10.16,153700.0,8.8618,8.8706,8.8618,8.8706,153700.0
2011-07-26 15:30:00,10.15,10.16,10.13,10.13,427000.0,8.8618,8.8706,8.8444,8.8444,427000.0
2011-07-26 15:40:00,10.13,10.14,10.11,10.12,269800.0,8.8444,8.8531,8.8269,8.8356,269800.0
2011-07-26 15:50:00,10.12,10.13,10.11,10.12,407600.0,8.8356,8.8444,8.8269,8.8356,407600.0
2011-07-27 09:30:00,10.11,10.15,10.0,10.03,711000.0,8.8269,8.8618,8.7309,8.7571,711000.0
2011-07-27 09:40:00,10.03,10.05,9.99,10.03,204800.0,8.7571,8.7745,8.7221,8.7571,204800.0
2011-07-27 09:50:00,10.03,10.04,9.97,9.99,237200.0,8.7571,8.7658,8.7047,8.7221,237200.0
2011-07-27 10:00:00,9.99,10.01,9.92,9.95,1008100.0,8.7221,8.7396,8.661,8.6872,1008100.0
2011-07-27 10:10:00,9.95,10.0,9.94,9.95,385500.0,8.6872,8.7309,8.6785,8.6872,385500.0
2011-07-27 10:20:00,9.95,9.97,9.92,9.96,356700.0,8.6872,8.7047,8.661,8.696,356700.0
2011-07-27 10:30:00,9.96,10.0,9.93,9.97,504900.0,8.696,8.7309,8.6698,8.7047,504900.0
2011-07-27 10:40:00,9.97,9.98,9.95,9.98,299200.0,8.7047,8.7134,8.6872,8.7134,299200.0
2011-07-27 10:50:00,9.98,10.03,9.97,10.03,334500.0,8.7134,8.7571,8.7047,8.7571,334500.0
2011-07-27 11:00:00,10.03,10.06,10.0,10.04,178000.0,8.7571,8.7833,8.7309,8.7658,178000.0
2011-07-27 11:10:00,10.04,10.05,10.03,10.05,146800.0,8.7658,8.7745,8.7571,8.7745,146800.0
2011-07-27 11:20:00,10.04,10.09,10.04,10.09,206400.0,8.7658,8.8095,8.7658,8.8095,206400.0
2011-07-27 11:30:00,10.09,10.12,10.06,10.09,256600.0,8.8095,8.8356,8.7833,8.8095,256600.0
2011-07-27 11:40:00,10.09,10.11,10.07,10.1,132800.0,8.8095,8.8269,8.792,8.8182,132800.0
2011-07-27 11:50:00,10.11,10.11,10.07,10.09,101400.0,8.8269,8.8269,8.792,8.8095,101400.0
2011-07-27 12:00:00,10.09,10.1,10.04,10.04,177400.0,8.8095,8.8182,8.7658,8.7658,177400.0
2011-07-27 12:10:00,10.05,10.07,10.04,10.04,97100.0,8.7745,8.792,8.7658,8.7658,97100.0
2011-07-27 12:20:00,10.04,10.06,10.01,10.02,134600.0,8.7658,8.7833,8.7396,8.7483,134600.0
2011-07-27 12:30:00,10.02,10.03,10.01,10.01,77400.0,8.7483,8.7571,8.7396,8.7396,77400.0
2011-07-27 12:40:00,10.02,10.05,10.01,10.01,275100.0,8.7483,8.7745,8.7396,8.7396,275100.0
2011-07-27 12:50:00,10.01,10.03,10.0,10.0,97800.0,8.7396,8.7571,8.7309,8.7309,97800.0
2011-07-27 13:00:00,10.01,10.01,10.0,10.01,65400.0,8.7396,8.7396,8.7309,8.7396,65400.0
2011-07-27 13:10:00,10.01,10.02,9.97,9.99,325400.0,8.7396,8.7483,8.7047,8.7221,325400.0
2011-07-27 13:20:00,9.99,10.0,9.99,10.0,66800.0,8.7221,8.7309,8.7221,8.7309,66800.0
2011-07-27 13:30:00,10.0,10.0,9.98,10.0,58500.0,8.7309,8.7309,8.7134,8.7309,58500.0
2011-07-27 13:40:00,9.99,10.02,9.99,10.02,278300.0,8.7221,8.7483,8.7221,8.7483,278300.0
2011-07-27 13:50:00,10.02,10.02,10.01,10.02,29200.0,8.7483,8.7483,8.7396,8.7483,29200.0
2011-07-27 14:00:00,10.01,10.01,9.98,10.0,314700.0,8.7396,8.7396,8.7134,8.7309,314700.0
2011-07-27 14:10:00,10.0,10.0,9.99,10.0,30200.0,8.7309,8.7309,8.7221,8.7309,30200.0
2011-07-27 14:20:00,9.99,10.0,9.95,9.95,271600.0,8.7221,8.7309,8.6872,8.6872,271600.0
2011-07-27 14:30:00,9.95,9.96,9.93,9.95,197800.0,8.6872,8.696,8.6698,8.6872,197800.0
2011-07-27 14:40:00,9.95,9.95,9.92,9.94,191800.0,8.6872,8.6872,8.661,8.6785,191800.0
2011-07-27 14:50:00,9.94,9.95,9.92,9.94,322600.0,8.6785,8.6872,8.661,8.6785,322600.0
2011-07-27 15:00:00,9.94,9.95,9.92,9.92,164700.0,8.6785,8.6872,8.661,8.661,164700.0
2011-07-27 15:10:00,9.92,9.95,9.92,9.95,261000.0,8.661,8.6872,8.661,8.6872,261000.0
2011-07-27 15:20:00,9.95,9.98,9.94,9.98,151500.0,8.6872,8.7134,8.6785,8.7134,151500.0
2011-07-27 15:30:00,9.98,10.0,9.97,9.97,170200.0,8.7134,8.7309,8.7047,8.7047,170200.0
2011-07-27 15:40:00,9.98,9.98,9.93,9.94,255900.0,8.7134,8.7134,8.6698,8.6785,255900.0
2011-07-27 15:50:00,9.93,9.94,9.92,9.94,527700.0,8.6698,8.6785,8.661,8.6785,527700.0
2011-07-28 09:30:00,9.96,10.08,9.96,9.98,305000.0,8.696,8.8007,8.696,8.7134,305000.0
2011-07-28 09:40:00,9.97,10.01,9.96,9.99,450900.0,8.7047,8.7396,8.696,8.7221,450900.0
2011-07-28 09:50:00,9.98,10.03,9.96,9.99,459100.0,8.7134,8.7571,8.696,8.7221,459100.0
2011-07-28 10:00:00,9.99,10.02,9.96,10.0,236400.0,8.7221,8.7483,8.696,8.7309,236400.0
2011-07-28 10:10:00,10.0,10.02,9.97,10.0,621900.0,8.7309,8.7483,8.7047,8.7309,621900.0
2011-07-28 10:20:00,10.0,10.01,9.95,9.96,129200.0,8.7309,8.7396,8.6872,8.696,129200.0
2011-07-28 10:30:00,9.96,10.0,9.96,9.99,249200.0,8.696,8.7309,8.696,8.7221,249200.0
2011-07-28 10:40:00,10.0,10.01,9.99,10.01,209600.0,8.7309,8.7396,8.7221,8.7396,209600.0
2011-07-28 10:50:00,10.01,10.01,9.99,10.0,235000.0,8.7396,8.7396,8.7221,8.7309,235000.0
2011-07-28 11:00:00,10.0,10.02,9.99,10.01,140000.0,8.7309,8.7483,8.7221,8.7396,140000.0
2011-07-28 11:10:00,10.02,10.02,10.0,10.01,71900.0,8.7483,8.7483,8.7309,8.7396,71900.0
2011-07-28 11:20:00,10.0,10.01,10.0,10.01,82400.0,8.7309,8.7396,8.7309,8.7396,82400.0
2011-07-28 11:30:00,10.01,10.01,10.0,10.0,66400.0,8.7396,8.7396,8.7309,8.7309,66400.0
2011-07-28 11:40:00,10.01,10.01,9.98,9.99,381200.0,8.7396,8.7396,8.7134,8.7221,381200.0
2011-07-28 11:50:00,9.98,9.98,9.95,9.98,213300.0,8.7134,8.7134,8.6872,8.7134,213300.0
2011-07-28 12:00:00,9.97,9.99,9.96,9.97,149200.0,8.7047,8.7221,8.696,8.7047,149200.0
2011-07-28 12:10:00,9.96,9.97,9.9,9.91,182300.0,8.696,8.7047,8.6436,8.6523,182300.0
2011-07-28 12:20:00,9.9,9.91,9.89,9.91,103800.0,8.6436,8.6523,8.6348,8.6523,103800.0
2011-07-28 12:30:00,9.91,9.92,9.88,9.88,167900.0,8.6523,8.661,8.6261,8.6261,167900.0
2011-07-28 12:40:00,9.88,9.9,9.86,9.88,159500.0,8.6261,8.6436,8.6086,8.6261,159500.0
2011-07-28 12:50:00,9.88,9.92,9.87,9.92,110500.0,8.6261,8.661,8.6174,8.661,110500.0
2011-07-28 13:00:00,9.91,9.93,9.91,9.92,134100.0,8.6523,8.6698,8.6523,8.661,134100.0
2011-07-28 13:10:00,9.93,9.94,9.92,9.93,207000.0,8.6698,8.6785,8.661,8.6698,207000.0
2011-07-28 13:20:00,9.93,9.93,9.91,9.93,162400.0,8.6698,8.6698,8.6523,8.6698,162400.0
2011-07-28 13:30:00,9.92,9.94,9.92,9.94,64400.0,8.661,8.6785,8.661,8.6785,64400.0
2011-07-28 13:40:00,9.95,9.95,9.93,9.95,67200.0,8.6872,8.6872,8.6698,8.6872,67200.0
2011-07-28 13:50:00,9.95,9.95,9.93,9.93,75900.0,8.6872,8.6872,8.6698,8.6698,75900.0
2011-07-28 14:00:00,9.93,9.94,9.92,9.93,121700.0,8.6698,8.6785,8.661,8.6698,121700.0
2011-07-28 14:10:00,9.94,9.94,9.91,9.91,62800.0,8.6785,8.6785,8.6523,8.6523,62800.0
2011-07-28 14:20:00,9.91,9.92,9.89,9.89,179200.0,8.6523,8.661,8.6348,8.6348,179200.0
2011-07-28 14:30:00,9.89,9.9,9.87,9.87,86800.0,8.6348,8.6436,8.6174,8.6174,86800.0
2011-07-28 14:40:00,9.88,9.88,9.86,9.87,72100.0,8.6261,8.6261,8.6086,8.6174,72100.0
2011-07-28 14:50:00,9.86,9.88,9.86,9.87,98200.0,8.6086,8.6261,8.6086,8.6174,98200.0
2011-07-28 15:00:00,9.87,9.88,9.86,9.86,47900.0,8.6174,8.6261,8.6086,8.6086,47900.0
2011-07-28 15:10:00,9.86,9.87,9.84,9.84,173000.0,8.6086,8.6174,8.5912,8.5912,173000.0
2011-07-28 15:20:00,9.85,9.85,9.81,9.82,174300.0,8.5999,8.5999,8.565,8.5737,174300.0
2011-07-28 15:30:00,9.81,9.82,9.8,9.82,227100.0,8.565,8.5737,8.5563,8.5737,227100.0
2011-07-28 15:40:00,9.82,9.83,9.8,9.8,249800.0,8.5737,8.5825,8.5563,8.5563,249800.0
2011-07-28 15:50:00,9.81,9.83,9.79,9.8,1081400.0,8.565,8.5825,8.5475,8.5563,1081400.0
2011-07-29 09:30:00,9.7,9.71,9.61,9.66,456200.0,8.469,8.4777,8.3904,8.434,456200.0
2011-07-29 09:40:00,9.66,9.73,9.63,9.73,553200.0,8.434,8.4951,8.4078,8.4951,553200.0
2011-07-29 09:50:00,9.73,9.83,9.72,9.79,256300.0,8.4951,8.5825,8.4864,8.5475,256300.0
2011-07-29 10:00:00,9.8,9.8,9.7,9.71,246300.0,8.5563,8.5563,8.469,8.4777,246300.0
2011-07-29 10:10:00,9.72,9.76,9.7,9.72,346000.0,8.4864,8.5213,8.469,8.4864,346000.0
2011-07-29 10:20:00,9.73,9.81,9.73,9.81,272700.0,8.4951,8.565,8.4951,8.565,272700.0
2011-07-29 10:30:00,9.82,9.88,9.81,9.88,406600.0,8.5737,8.6261,8.565,8.6261,406600.0
2011-07-29 10:40:00,9.88,9.9,9.83,9.89,387000.0,8.6261,8.6436,8.5825,8.6348,387000.0
2011-07-29 10:50:00,9.89,9.93,9.89,9.9,321600.0,8.6348,8.6698,8.6348,8.6436,321600.0
2011-07-29 11:00:00,9.9,9.96,9.88,9.96,316200.0,8.6436,8.696,8.6261,8.696,316200.0
2011-07-29 11:10:00,9.96,10.02,9.95,10.02,336000.0,8.696,8.7483,8.6872,8.7483,336000.0
2011-07-29 11:20:00,10.02,10.02,9.94,9.94,193600.0,8.7483,8.7483,8.6785,8.6785,193600.0
2011-07-29 11:30:00,9.94,9.98,9.94,9.98,131800.0,8.6785,8.7134,8.6785,8.7134,131800.0
2011-07-29 11:40:00,9.98,10.0,9.95,9.95,228800.0,8.7134,8.7309,8.6872,8.6872,228800.0
2011-07-29 11:50:00,9.94,9.97,9.93,9.94,206800.0,8.6785,8.7047,8.6698,8.6785,206800.0
2011-07-29 12:00:00,9.94,9.95,9.9,9.91,172000.0,8.6785,8.6872,8.6436,8.6523,172000.0
2011-07-29 12:10:00,9.92,9.92,9.88,9.88,67300.0,8.661,8.661,8.6261,8.6261,67300.0
2011-07-29 12:20:00,9.88,9.9,9.88,9.89,59700.0,8.6261,8.6436,8.6261,8.6348,59700.0
2011-07-29 12:30:00,9.9,9.91,9.86,9.89,132500.0,8.6436,8.6523,8.6086,8.6348,132500.0
2011-07-29 12:40:00,9.9,9.9,9.88,9.88,48000.0,8.6436,8.6436,8.6261,8.6261,48000.0
2011-07-29 12:50:00,9.89,9.9,9.88,9.88,39700.0,8.6348,8.6436,8.6261,8.6261,39700.0
2011-07-29 13:00:00,9.88,9.9,9.88,9.9,39800.0,8.6261,8.6436,8.6261,8.6436,39800.0
2011-07-29 13:10:00,9.89,9.91,9.89,9.91,78900.0,8.6348,8.6523,8.6348,8.6523,78900.0
2011-07-29 13:20:00,9.91,9.92,9.9,9.9,228300.0,8.6523,8.661,8.6436,8.6436,228300.0
2011-07-29 13:30:00,9.91,9.92,9.89,9.92,64200.0,8.6523,8.661,8.6348,8.661,64200.0
2011-07-29 13:40:00,9.92,9.95,9.92,9.95,72000.0,8.661,8.6872,8.661,8.6872,72000.0
2011-07-29 13:50:00,9.95,9.95,9.93,9.94,56900.0,8.6872,8.6872,8.6698,8.6785,56900.0
2011-07-29 14:00:00,9.94,9.97,9.93,9.97,98000.0,8.6785,8.7047,8.6698,8.7047,98000.0
2011-07-29 14:10:00,9.97,9.97,9.95,9.96,54600.0,8.7047,8.7047,8.6872,8.696,54600.0
2011-07-29 14:20:00,9.96,9.96,9.94,9.95,64000.0,8.696,8.696,8.6785,8.6872,64000.0
2011-07-29 14:30:00,9.95,9.97,9.94,9.97,74400.0,8.6872,8.7047,8.6785,8.7047,74400.0
2011-07-29 14:40:00,9.96,9.97,9.96,9.97,48000.0,8.696,8.7047,8.696,8.7047,48000.0
2011-07-29 14:50:00,9.96,9.97,9.94,9.96,205800.0,8.696,8.7047,8.6785,8.696,205800.0
2011-07-29 15:00:00,9.96,9.99,9.95,9.99,339800.0,8.696,8.7221,8.6872,8.7221,339800.0
2011-07-29 15:10:00,9.99,9.99,9.96,9.97,369700.0,8.7221,8.7221,8.696,8.7047,369700.0
2011-07-29 15:20:00,9.97,9.98,9.95,9.97,132700.0,8.7047,8.7134,8.6872,8.7047,132700.0
2011-07-29 15:30:00,9.97,9.98,9.94,9.94,305400.0,8.7047,8.7134,8.6785,8.6785,305400.0
2011-07-29 15:40:00,9.95,9.96,9.94,9.94,251400.0,8.6872,8.696,8.6785,8.6785,251400.0
2011-07-29 15:50:00,9.94,9.97,9.94,9.95,597000.0,8.6785,8.7047,8.6785,8.6872,597000.0
2011-08-01 09:30:00,10.06,10.17,9.97,10.06,959700.0,8.7833,8.8793,8.7047,8.7833,959700.0
2011-08-01 09:40:00,10.06,10.06,9.96,9.96,360400.0,8.7833,8.7833,8.696,8.696,360400.0
2011-08-01 09:50:00,9.97,9.97,9.91,9.95,368600.0,8.7047,8.7047,8.6523,8.6872,368600.0
2011-08-01 10:00:00,9.95,9.96,9.81,9.85,584300.0,8.6872,8.696,8.565,8.5999,584300.0
2011-08-01 10:10:00,9.85,9.9,9.82,9.86,374600.0,8.5999,8.6436,8.5737,8.6086,374600.0
2011-08-01 10:20:00,9.86,9.88,9.83,9.87,295300.0,8.6086,8.6261,8.5825,8.6174,295300.0
2011-08-01 10:30:00,9.86,9.86,9.81,9.86,727000.0,8.6086,8.6086,8.565,8.6086,727000.0
2011-08-01 10:40:00,9.86,9.9,9.84,9.87,392400.0,8.6086,8.6436,8.5912,8.6174,392400.0
2011-08-01 10:50:00,9.87,9.88,9.83,9.84,101900.0,8.6174,8.6261,8.5825,8.5912,101900.0
2011-08-01 11:00:00,9.83,9.83,9.77,9.82,320300.0,8.5825,8.5825,8.5301,8.5737,320300.0
2011-08-01 11:10:00,9.83,9.83,9.79,9.79,87000.0,8.5825,8.5825,8.5475,8.5475,87000.0
2011-08-01 11:20:00,9.79,9.82,9.78,9.8,192900.0,8.5475,8.5737,8.5388,8.5563,192900.0
2011-08-01 11:30:00,9.8,9.81,9.73,9.75,466400.0,8.5563,8.565,8.4951,8.5126,466400.0
2011-08-01 11:40:00,9.76,9.79,9.75,9.78,219500.0,8.5213,8.5475,8.5126,8.5388,219500.0
2011-08-01 11:50:00,9.78,9.79,9.75,9.76,230100.0,8.5388,8.5475,8.5126,8.5213,230100.0
2011-08-01 12:00:00,9.75,9.78,9.74,9.75,231100.0,8.5126,8.5388,8.5039,8.5126,231100.0
2011-08-01 12:10:00,9.75,9.76,9.73,9.73,145000.0,8.5126,8.5213,8.4951,8.4951,145000.0
2011-08-01 12:20:00,9.73,9.74,9.73,9.74,68100.0,8.4951,8.5039,8.4951,8.5039,68100.0
2011-08-01 12:30:00,9.73,9.75,9.73,9.75,150800.0,8.4951,8.5126,8.4951,8.5126,150800.0
2011-08-01 12:40:00,9.75,9.75,9.71,9.73,142800.0,8.5126,8.5126,8.4777,8.4951,142800.0
2011-08-01 12:50:00,9.74,9.76,9.73,9.75,344500.0,8.5039,8.5213,8.4951,8.5126,344500.0
2011-08-01 13:00:00,9.74,9.76,9.72,9.72,136400.0,8.5039,8.5213,8.4864,8.4864,136400.0
2011-08-01 13:10:00,9.72,9.73,9.72,9.72,30700.0,8.4864,8.4951,8.4864,8.4864,30700.0
2011-08-01 13:20:00,9.72,9.75,9.72,9.73,174500.0,8.4864,8.5126,8.4864,8.4951,174500.0
2011-08-01 13:30:00,9.73,9.74,9.72,9.73,47500.0,8.4951,8.5039,8.4864,8.4951,47500.0
2011-08-01 13:40:00,9.72,9.76,9.72,9.75,420200.0,8.4864,8.5213,8.4864,8.5126,420200.0
2011-08-01 13:50:00,9.76,9.78,9.73,9.74,261600.0,8.5213,8.5388,8.4951,8.5039,261600.0
2011-08-01 14:00:00,9.74,9.74,9.72,9.73,248000.0,8.5039,8.5039,8.4864,8.4951,248000.0
2011-08-01 14:10:00,9.72,9.73,9.7,9.72,185900.0,8.4864,8.4951,8.469,8.4864,185900.0
2011-08-01 14:20:00,9.72,9.72,9.69,9.7,206200.0,8.4864,8.4864,8.4602,8.469,206200.0
2011-08-01 14:30:00,9.7,9.74,9.69,9.74,142400.0,8.469,8.5039,8.4602,8.5039,142400.0
2011-08-01 14:40:00,9.74,9.74,9.73,9.74,33300.0,8.5039,8.5039,8.4951,8.5039,33300.0
2011-08-01 14:50:00,9.74,9.77,9.72,9.77,162400.0,8.5039,8.5301,8.4864,8.5301,162400.0
2011-08-01 15:00:00,9.76,9.8,9.76,9.77,318900.0,8.5213,8.5563,8.5213,8.5301,318900.0
2011-08-01 15:10:00,9.76,9.77,9.74,9.75,440800.0,8.5213,8.5301,8.5039,8.5126,440800.0
2011-08-01 15:20:00,9.75,9.77,9.74,9.76,479200.0,8.5126,8.5301,8.5039,8.5213,479200.0
2011-08-01 15:30:00,9.76,9.77,9.73,9.76,296100.0,8.5213,8.5301,8.4951,8.5213,296100.0
2011-08-01 15:40:00,9.76,9.78,9.73,9.73,326800.0,8.5213,8.5388,8.4951,8.4951,326800.0
2011-08-01 15:50:00,9.73,9.74,9.71,9.72,770700.0,8.4951,8.5039,8.4777,8.4864,770700.0
2011-08-02 09:30:00,9.65,9.72,9.6,9.71,311900.0,8.4253,8.4864,8.3816,8.4777,311900.0
2011-08-02 09:40:00,9.71,9.73,9.65,9.68,137800.0,8.4777,8.4951,8.4253,8.4515,137800.0
2011-08-02 09:50:00,9.68,9.68,9.59,9.6,236900.0,8.4515,8.4515,8.3729,8.3816,236900.0
2011-08-02 10:00:00,9.59,9.61,9.55,9.59,472700.0,8.3729,8.3904,8.338,8.3729,472700.0
2011-08-02 10:10:00,9.59,9.63,9.56,9.56,216200.0,8.3729,8.4078,8.3467,8.3467,216200.0
2011-08-02 10:20:00,9.57,9.57,9.52,9.54,335200.0,8.3554,8.3554,8.3118,8.3293,335200.0
2011-08-02 10:30:00,9.54,9.57,9.53,9.53,335300.0,8.3293,8.3554,8.3205,8.3205,335300.0
2011-08-02 10:40:00,9.53,9.56,9.52,9.52,120500.0,8.3205,8.3467,8.3118,8.3118,120500.0
2011-08-02 10:50:00,9.53,9.53,9.47,9.48,322400.0,8.3205,8.3205,8.2681,8.2769,322400.0
2011-08-02 11:00:00,9.48,9.5,9.47,9.49,167600.0,8.2769,8.2943,8.2681,8.2856,167600.0
2011-08-02 11:10:00,9.48,9.49,9.41,9.41,416300.0,8.2769,8.2856,8.2158,8.2158,416300.0
2011-08-02 11:20:00,9.41,9.47,9.41,9.47,257600.0,8.2158,8.2681,8.2158,8.2681,257600.0
2011-08-02 11:30:00,9.47,9.48,9.44,9.45,100000.0,8.2681,8.2769,8.2419,8.2507,100000.0
2011-08-02 11:40:00,9.44,9.49,9.43,9.49,287600.0,8.2419,8.2856,8.2332,8.2856,287600.0
2011-08-02 11:50:00,9.49,9.51,9.43,9.44,207900.0,8.2856,8.3031,8.2332,8.2419,207900.0
2011-08-02 12:00:00,9.44,9.48,9.43,9.46,117200.0,8.2419,8.2769,8.2332,8.2594,117200.0
2011-08-02 12:10:00,9.46,9.46,9.44,9.46,188700.0,8.2594,8.2594,8.2419,8.2594,188700.0
2011-08-02 12:20:00,9.47,9.47,9.43,9.44,201900.0,8.2681,8.2681,8.2332,8.2419,201900.0
2011-08-02 12:30:00,9.44,9.45,9.41,9.43,313200.0,8.2419,8.2507,8.2158,8.2332,313200.0
2011-08-02 12:40:00,9.43,9.45,9.41,9.41,168100.0,8.2332,8.2507,8.2158,8.2158,168100.0
2011-08-02 12:50:00,9.41,9.42,9.36,9.42,307200.0,8.2158,8.2245,8.1721,8.2245,307200.0
2011-08-02 13:00:00,9.41,9.5,9.41,9.49,230000.0,8.2158,8.2943,8.2158,8.2856,230000.0
2011-08-02 13:10:00,9.49,9.5,9.46,9.5,145100.0,8.2856,8.2943,8.2594,8.2943,145100.0
2011-08-02 13:20:00,9.5,9.52,9.48,9.5,127100.0,8.2943,8.3118,8.2769,8.2943,127100.0
2011-08-02 13:30:00,9.51,9.51,9.46,9.47,156100.0,8.3031,8.3031,8.2594,8.2681,156100.0
2011-08-02 13:40:00,9.48,9.51,9.47,9.5,521200.0,8.2769,8.3031,8.2681,8.2943,521200.0
2011-08-02 13:50:00,9.5,9.51,9.47,9.47,208300.0,8.2943,8.3031,8.2681,8.2681,208300.0
2011-08-02 14:00:00,9.47,9.53,9.47,9.53,554000.0,8.2681,8.3205,8.2681,8.3205,554000.0
2011-08-02 14:10:00,9.53,9.53,9.51,9.52,113500.0,8.3205,8.3205,8.3031,8.3118,113500.0
2011-08-02 14:20:00,9.53,9.54,9.52,9.52,285200.0,8.3205,8.3293,8.3118,8.3118,285200.0
2011-08-02 14:30:00,9.52,9.53,9.5,9.5,148100.0,8.3118,8.3205,8.2943,8.2943,148100.0
2011-08-02 14:40:00,9.5,9.52,9.49,9.51,163200.0,8.2943,8.3118,8.2856,8.3031,163200.0
2011-08-02 14:50:00,9.51,9.57,9.51,9.57,100200.0,8.3031,8.3554,8.3031,8.3554,100200.0
2011-08-02 15:00:00,9.57,9.57,9.54,9.54,96300.0,8.3554,8.3554,8.3293,8.3293,96300.0
2011-08-02 15:10:00,9.54,9.54,9.5,9.52,206400.0,8.3293,8.3293,8.2943,8.3118,206400.0
2011-08-02 15:20:00,9.53,9.53,9.48,9.49,188000.0,8.3205,8.3205,8.2769,8.2856,188000.0
2011-08-02 15:30:00,9.5,9.51,9.48,9.48,358400.0,8.2943,8.3031,8.2769,8.2769,358400.0
2011-08-02 15:40:00,9.49,9.49,9.42,9.43,317000.0,8.2856,8.2856,8.2245,8.2332,317000.0
2011-08-02 15:50:00,9.42,9.42,9.37,9.38,824900.0,8.2245,8.2245,8.1808,8.1896,824900.0
2011-08-03 09:30:00,9.4,9.58,9.3,9.31,373800.0,8.207,8.3642,8.1197,8.1284,373800.0
2011-08-03 09:40:00,9.31,9.35,9.26,9.31,252000.0,8.1284,8.1634,8.0848,8.1284,252000.0
2011-08-03 09:50:00,9.31,9.35,9.29,9.32,170400.0,8.1284,8.1634,8.111,8.1372,170400.0
2011-08-03 10:00:00,9.33,9.38,9.3,9.33,330200.0,8.1459,8.1896,8.1197,8.1459,330200.0
2011-08-03 10:10:00,9.33,9.33,9.25,9.26,296000.0,8.1459,8.1459,8.0761,8.0848,296000.0
2011-08-03 10:20:00,9.25,9.29,9.21,9.28,358000.0,8.0761,8.111,8.0411,8.1023,358000.0
2011-08-03 10:30:00,9.28,9.31,9.22,9.27,353500.0,8.1023,8.1284,8.0499,8.0935,353500.0
2011-08-03 10:40:00,9.27,9.31,9.26,9.29,485300.0,8.0935,8.1284,8.0848,8.111,485300.0
2011-08-03 10:50:00,9.28,9.46,9.27,9.45,454700.0,8.1023,8.2594,8.0935,8.2507,454700.0
2011-08-03 11:00:00,9.44,9.49,9.42,9.42,521200.0,8.2419,8.2856,8.2245,8.2245,521200.0
2011-08-03 11:10:00,9.42,9.5,9.39,9.47,446500.0,8.2245,8.2943,8.1983,8.2681,446500.0
2011-08-03 11:20:00,9.47,9.48,9.41,9.41,319600.0,8.2681,8.2769,8.2158,8.2158,319600.0
2011-08-03 11:30:00,9.42,9.45,9.4,9.41,301000.0,8.2245,8.2507,8.207,8.2158,301000.0
2011-08-03 11:40:00,9.41,9.41,9.33,9.35,189600.0,8.2158,8.2158,8.1459,8.1634,189600.0
2011-08-03 11:50:00,9.35,9.38,9.34,9.34,95100.0,8.1634,8.1896,8.1546,8.1546,95100.0
2011-08-03 12:00:00,9.34,9.35,9.29,9.34,207300.0,8.1546,8.1634,8.111,8.1546,207300.0
2011-08-03 12:10:00,9.34,9.34,9.3,9.32,164700.0,8.1546,8.1546,8.1197,8.1372,164700.0
2011-08-03 12:20:00,9.32,9.34,9.31,9.33,111700.0,8.1372,8.1546,8.1284,8.1459,111700.0
2011-08-03 12:30:00,9.32,9.35,9.31,9.34,93200.0,8.1372,8.1634,8.1284,8.1546,93200.0
2011-08-03 12:40:00,9.35,9.35,9.34,9.35,29600.0,8.1634,8.1634,8.1546,8.1634,29600.0
2011-08-03 12:50:00,9.35,9.38,9.34,9.37,165300.0,8.1634,8.1896,8.1546,8.1808,165300.0
2011-08-03 13:00:00,9.37,9.37,9.34,9.36,98600.0,8.1808,8.1808,8.1546,8.1721,98600.0
2011-08-03 13:10:00,9.35,9.39,9.35,9.36,76200.0,8.1634,8.1983,8.1634,8.1721,76200.0
2011-08-03 13:20:00,9.36,9.41,9.36,9.38,142200.0,8.1721,8.2158,8.1721,8.1896,142200.0
2011-08-03 13:30:00,9.39,9.45,9.38,9.45,245800.0,8.1983,8.2507,8.1896,8.2507,245800.0
2011-08-03 13:40:00,9.45,9.54,9.44,9.53,348100.0,8.2507,8.3293,8.2419,8.3205,348100.0
2011-08-03 13:50:00,9.53,9.55,9.47,9.48,429500.0,8.3205,8.338,8.2681,8.2769,429500.0
2011-08-03 14:00:00,9.48,9.52,9.47,9.48,134500.0,8.2769,8.3118,8.2681,8.2769,134500.0
2011-08-03 14:10:00,9.48,9.49,9.45,9.45,184400.0,8.2769,8.2856,8.2507,8.2507,184400.0
2011-08-03 14:20:00,9.45,9.49,9.44,9.45,289600.0,8.2507,8.2856,8.2419,8.2507,289600.0
2011-08-03 14:30:00,9.45,9.46,9.42,9.46,232900.0,8.2507,8.2594,8.2245,8.2594,232900.0
2011-08-03 14:40:00,9.45,9.5,9.45,9.5,491600.0,8.2507,8.2943,8.2507,8.2943,491600.0
2011-08-03 14:50:00,9.49,9.54,9.49,9.51,161000.0,8.2856,8.3293,8.2856,8.3031,161000.0
2011-08-03 15:00:00,9.51,9.53,9.5,9.51,207100.0,8.3031,8.3205,8.2943,8.3031,207100.0
2011-08-03 15:10:00,9.51,9.55,9.5,9.55,674200.0,8.3031,8.338,8.2943,8.338,674200.0
2011-08-03 15:20:00,9.54,9.6,9.53,9.55,276200.0,8.3293,8.3816,8.3205,8.338,276200.0
2011-08-03 15:30:00,9.55,9.56,9.5,9.54,302000.0,8.338,8.3467,8.2943,8.3293,302000.0
2011-08-03 15:40:00,9.53,9.59,9.51,9.58,638600.0,8.3205,8.3729,8.3031,8.3642,638600.0
2011-08-03 15:50:00,9.59,9.65,9.58,9.64,1246300.0,8.3729,8.4253,8.3642,8.4166,1246300.0
2011-08-04 09:30:00,9.54,9.54,9.37,9.4,525400.0,8.3293,8.3293,8.1808,8.207,525400.0
2011-08-04 09:40:00,9.39,9.51,9.28,9.29,924400.0,8.1983,8.3031,8.1023,8.111,924400.0
2011-08-04 09:50:00,9.29,9.31,9.25,9.28,499900.0,8.111,8.1284,8.0761,8.1023,499900.0
2011-08-04 10:00:00,9.28,9.29,9.15,9.15,662400.0,8.1023,8.111,7.9888,7.9888,662400.0
2011-08-04 10:10:00,9.15,9.15,9.07,9.08,680400.0,7.9888,7.9888,7.9189,7.9276,680400.0
2011-08-04 10:20:00,9.07,9.08,9.02,9.04,616300.0,7.9189,7.9276,7.8753,7.8927,616300.0
2011-08-04 10:30:00,9.04,9.09,9.0,9.02,667700.0,7.8927,7.9364,7.8578,7.8753,667700.0
2011-08-04 10:40:00,9.02,9.04,8.93,9.03,750000.0,7.8753,7.8927,7.7967,7.884,750000.0
2011-08-04 10:50:00,9.03,9.04,8.89,8.9,529900.0,7.884,7.8927,7.7617,7.7705,529900.0
2011-08-04 11:00:00,8.9,8.94,8.85,8.91,586900.0,7.7705,7.8054,7.7268,7.7792,586900.0
2011-08-04 11:10:00,8.91,8.93,8.87,8.92,317400.0,7.7792,7.7967,7.7443,7.7879,317400.0
2011-08-04 11:20:00,8.92,8.97,8.89,8.96,685100.0,7.7879,7.8316,7.7617,7.8229,685100.0
2011-08-04 11:30:00,8.96,9.04,8.96,9.04,211400.0,7.8229,7.8927,7.8229,7.8927,211400.0
2011-08-04 11:40:00,9.04,9.05,8.88,8.9,738700.0,7.8927,7.9014,7.753,7.7705,738700.0
2011-08-04 11:50:00,8.89,8.95,8.88,8.92,540000.0,7.7617,7.8141,7.753,7.7879,540000.0
2011-08-04 12:00:00,8.92,8.94,8.87,8.89,265400.0,7.7879,7.8054,7.7443,7.7617,265400.0
2011-08-04 12:10:00,8.89,8.98,8.89,8.97,332900.0,7.7617,7.8403,7.7617,7.8316,332900.0
2011-08-04 12:20:00,8.96,9.03,8.96,9.01,392000.0,7.8229,7.884,7.8229,7.8665,392000.0
2011-08-04 12:30:00,9.01,9.09,9.0,9.07,348500.0,7.8665,7.9364,7.8578,7.9189,348500.0
2011-08-04 12:40:00,9.07,9.1,9.07,9.08,256000.0,7.9189,7.9451,7.9189,7.9276,256000.0
2011-08-04 12:50:00,9.07,9.08,9.02,9.03,246800.0,7.9189,7.9276,7.8753,7.884,246800.0
2011-08-04 13:00:00,9.02,9.05,9.02,9.03,263500.0,7.8753,7.9014,7.8753,7.884,263500.0
2011-08-04 13:10:00,9.02,9.02,8.91,8.92,565100.0,7.8753,7.8753,7.7792,7.7879,565100.0
2011-08-04 13:20:00,8.91,8.96,8.91,8.93,340300.0,7.7792,7.8229,7.7792,7.7967,340300.0
2011-08-04 13:30:00,8.94,8.94,8.92,8.92,276300.0,7.8054,7.8054,7.7879,7.7879,276300.0
2011-08-04 13:40:00,8.92,8.94,8.9,8.92,658400.0,7.7879,7.8054,7.7705,7.7879,658400.0
2011-08-04 13:50:00,8.92,8.95,8.91,8.94,475100.0,7.7879,7.8141,7.7792,7.8054,475100.0
2011-08-04 14:00:00,8.94,8.97,8.92,8.97,595000.0,7.8054,7.8316,7.7879,7.8316,595000.0
2011-08-04 14:10:00,8.96,8.99,8.94,8.97,438600.0,7.8229,7.8491,7.8054,7.8316,438600.0
2011-08-04 14:20:00,8.97,9.02,8.96,8.99,657600.0,7.8316,7.8753,7.8229,7.8491,657600.0
2011-08-04 14:30:00,8.99,9.03,8.97,9.01,337500.0,7.8491,7.884,7.8316,7.8665,337500.0
2011-08-04 14:40:00,9.01,9.02,8.99,9.0,278400.0,7.8665,7.8753,7.8491,7.8578,278400.0
2011-08-04 14:50:00,9.01,9.05,9.0,9.0,445600.0,7.8665,7.9014,7.8578,7.8578,445600.0
2011-08-04 15:00:00,9.01,9.06,8.99,9.06,506500.0,7.8665,7.9102,7.8491,7.9102,506500.0
2011-08-04 15:10:00,9.06,9.06,8.99,8.99,670300.0,7.9102,7.9102,7.8491,7.8491,670300.0
2011-08-04 15:20:00,8.99,9.02,8.97,8.98,647900.0,7.8491,7.8753,7.8316,7.8403,647900.0
2011-08-04 15:30:00,8.99,9.0,8.96,8.97,714200.0,7.8491,7.8578,7.8229,7.8316,714200.0
2011-08-04 15:40:00,8.97,9.01,8.85,8.87,1528600.0,7.8316,7.8665,7.7268,7.7443,1528600.0
2011-08-04 15:50:00,8.86,8.88,8.83,8.84,1281700.0,7.7356,7.753,7.7094,7.7181,1281700.0
2011-08-05 09:30:00,8.96,9.13,8.89,8.92,617700.0,7.8229,7.9713,7.7617,7.7879,617700.0
2011-08-05 09:40:00,8.92,8.95,8.8,8.81,607900.0,7.7879,7.8141,7.6832,7.6919,607900.0
2011-08-05 09:50:00,8.8,8.8,8.64,8.69,717300.0,7.6832,7.6832,7.5435,7.5871,717300.0
2011-08-05 10:00:00,8.69,8.81,8.65,8.79,580600.0,7.5871,7.6919,7.5522,7.6744,580600.0
2011-08-05 10:10:00,8.8,8.8,8.71,8.78,423000.0,7.6832,7.6832,7.6046,7.6657,423000.0
2011-08-05 10:20:00,8.78,8.78,8.69,8.76,420800.0,7.6657,7.6657,7.5871,7.6482,420800.0
2011-08-05 10:30:00,8.75,8.75,8.65,8.7,439600.0,7.6395,7.6395,7.5522,7.5959,439600.0
2011-08-05 10:40:00,8.7,8.71,8.59,8.62,452100.0,7.5959,7.6046,7.4998,7.526,452100.0
2011-08-05 10:50:00,8.63,8.64,8.52,8.58,698700.0,7.5347,7.5435,7.4387,7.4911,698700.0
2011-08-05 11:00:00,8.57,8.58,8.51,8.52,456600.0,7.4824,7.4911,7.43,7.4387,456600.0
2011-08-05 11:10:00,8.52,8.52,8.39,8.42,861100.0,7.4387,7.4387,7.3252,7.3514,861100.0
2011-08-05 11:20:00,8.42,8.47,8.37,8.37,739700.0,7.3514,7.3951,7.3077,7.3077,739700.0
2011-08-05 11:30:00,8.37,8.43,8.35,8.38,575500.0,7.3077,7.3601,7.2903,7.3165,575500.0
2011-08-05 11:40:00,8.38,8.4,8.27,8.27,789400.0,7.3165,7.3339,7.2204,7.2204,789400.0
2011-08-05 11:50:00,8.27,8.31,8.17,8.19,810400.0,7.2204,7.2554,7.1331,7.1506,810400.0
2011-08-05 12:00:00,8.2,8.24,8.13,8.2,932600.0,7.1593,7.1942,7.0982,7.1593,932600.0
2011-08-05 12:10:00,8.2,8.3,8.2,8.22,970300.0,7.1593,7.2466,7.1593,7.1768,970300.0
2011-08-05 12:20:00,8.23,8.24,8.16,8.19,961300.0,7.1855,7.1942,7.1244,7.1506,961300.0
2011-08-05 12:30:00,8.19,8.21,8.17,8.17,1223200.0,7.1506,7.168,7.1331,7.1331,1223200.0
2011-08-05 12:40:00,8.18,8.23,8.09,8.21,1429400.0,7.1419,7.1855,7.0633,7.168,1429400.0
2011-08-05 12:50:00,8.2,8.26,8.16,8.23,744500.0,7.1593,7.2117,7.1244,7.1855,744500.0
2011-08-05 13:00:00,8.22,8.31,8.2,8.22,720800.0,7.1768,7.2554,7.1593,7.1768,720800.0
2011-08-05 13:10:00,8.22,8.34,8.22,8.33,508900.0,7.1768,7.2816,7.1768,7.2728,508900.0
2011-08-05 13:20:00,8.33,8.37,8.32,8.33,422800.0,7.2728,7.3077,7.2641,7.2728,422800.0
2011-08-05 13:30:00,8.34,8.37,8.31,8.31,368400.0,7.2816,7.3077,7.2554,7.2554,368400.0
2011-08-05 13:40:00,8.31,8.34,8.28,8.34,216900.0,7.2554,7.2816,7.2292,7.2816,216900.0
2011-08-05 13:50:00,8.34,8.37,8.31,8.34,422600.0,7.2816,7.3077,7.2554,7.2816,422600.0
2011-08-05 14:00:00,8.34,8.35,8.26,8.28,373300.0,7.2816,7.2903,7.2117,7.2292,373300.0
2011-08-05 14:10:00,8.27,8.3,8.22,8.29,448400.0,7.2204,7.2466,7.1768,7.2379,448400.0
2011-08-05 14:20:00,8.29,8.33,8.29,8.31,415800.0,7.2379,7.2728,7.2379,7.2554,415800.0
2011-08-05 14:30:00,8.31,8.5,8.3,8.5,1743900.0,7.2554,7.4212,7.2466,7.4212,1743900.0
2011-08-05 14:40:00,8.5,8.53,8.47,8.5,1011300.0,7.4212,7.4474,7.3951,7.4212,1011300.0
2011-08-05 14:50:00,8.5,8.5,8.42,8.48,1070800.0,7.4212,7.4212,7.3514,7.4038,1070800.0
2011-08-05 15:00:00,8.48,8.49,8.32,8.35,723200.0,7.4038,7.4125,7.2641,7.2903,723200.0
2011-08-05 15:10:00,8.36,8.42,8.33,8.38,660400.0,7.299,7.3514,7.2728,7.3165,660400.0
2011-08-05 15:20:00,8.38,8.41,8.33,8.33,499500.0,7.3165,7.3427,7.2728,7.2728,499500.0
2011-08-05 15:30:00,8.33,8.42,8.33,8.4,864800.0,7.2728,7.3514,7.2728,7.3339,864800.0
2011-08-05 15:40:00,8.41,8.49,8.4,8.46,1388100.0,7.3427,7.4125,7.3339,7.3863,1388100.0
2011-08-05 15:50:00,8.46,8.49,8.44,8.47,1555800.0,7.3863,7.4125,7.3689,7.3951,1555800.0
2011-08-08 09:30:00,8.3,8.4,8.26,8.38,929000.0,7.2466,7.3339,7.2117,7.3165,929000.0
2011-08-08 09:40:00,8.38,8.4,8.26,8.3,925300.0,7.3165,7.3339,7.2117,7.2466,925300.0
2011-08-08 09:50:00,8.3,8.33,8.24,8.33,1009200.0,7.2466,7.2728,7.1942,7.2728,1009200.0
2011-08-08 10:00:00,8.33,8.34,8.25,8.28,659600.0,7.2728,7.2816,7.203,7.2292,659600.0
2011-08-08 10:10:00,8.29,8.32,8.28,8.32,1046700.0,7.2379,7.2641,7.2292,7.2641,1046700.0
2011-08-08 10:20:00,8.32,8.35,8.27,8.27,861500.0,7.2641,7.2903,7.2204,7.2204,861500.0
2011-08-08 10:30:00,8.27,8.33,8.25,8.29,676200.0,7.2204,7.2728,7.203,7.2379,676200.0
2011-08-08 10:40:00,8.29,8.3,8.22,8.29,1012300.0,7.2379,7.2466,7.1768,7.2379,1012300.0
2011-08-08 10:50:00,8.29,8.29,8.18,8.2,1260600.0,7.2379,7.2379,7.1419,7.1593,1260600.0
2011-08-08 11:00:00,8.2,8.31,8.19,8.31,1216100.0,7.1593,7.2554,7.1506,7.2554,1216100.0
2011-08-08 11:10:00,8.31,8.33,8.27,8.3,455800.0,7.2554,7.2728,7.2204,7.2466,455800.0
2011-08-08 11:20:00,8.31,8.34,8.27,8.34,406900.0,7.2554,7.2816,7.2204,7.2816,406900.0
2011-08-08 11:30:00,8.33,8.34,8.29,8.32,657500.0,7.2728,7.2816,7.2379,7.2641,657500.0
2011-08-08 11:40:00,8.32,8.35,8.3,8.34,508900.0,7.2641,7.2903,7.2466,7.2816,508900.0
2011-08-08 11:50:00,8.34,8.35,8.3,8.3,341800.0,7.2816,7.2903,7.2466,7.2466,341800.0
2011-08-08 12:00:00,8.3,8.3,8.24,8.26,252300.0,7.2466,7.2466,7.1942,7.2117,252300.0
2011-08-08 12:10:00,8.27,8.29,8.22,8.22,439500.0,7.2204,7.2379,7.1768,7.1768,439500.0
2011-08-08 12:20:00,8.22,8.26,8.21,8.23,187900.0,7.1768,7.2117,7.168,7.1855,187900.0
2011-08-08 12:30:00,8.22,8.25,8.22,8.22,210100.0,7.1768,7.203,7.1768,7.1768,210100.0
2011-08-08 12:40:00,8.22,8.31,8.21,8.3,505100.0,7.1768,7.2554,7.168,7.2466,505100.0
2011-08-08 12:50:00,8.29,8.3,8.26,8.26,378200.0,7.2379,7.2466,7.2117,7.2117,378200.0
2011-08-08 13:00:00,8.27,8.31,8.26,8.29,387800.0,7.2204,7.2554,7.2117,7.2379,387800.0
2011-08-08 13:10:00,8.29,8.33,8.26,8.32,628900.0,7.2379,7.2728,7.2117,7.2641,628900.0
2011-08-08 13:20:00,8.32,8.34,8.31,8.32,393500.0,7.2641,7.2816,7.2554,7.2641,393500.0
2011-08-08 13:30:00,8.32,8.33,8.27,8.27,253300.0,7.2641,7.2728,7.2204,7.2204,253300.0
2011-08-08 13:40:00,8.27,8.29,8.24,8.26,302600.0,7.2204,7.2379,7.1942,7.2117,302600.0
2011-08-08 13:50:00,8.26,8.29,8.22,8.22,410700.0,7.2117,7.2379,7.1768,7.1768,410700.0
2011-08-08 14:00:00,8.21,8.26,8.2,8.21,467500.0,7.168,7.2117,7.1593,7.168,467500.0
2011-08-08 14:10:00,8.22,8.25,8.15,8.18,397700.0,7.1768,7.203,7.1157,7.1419,397700.0
2011-08-08 14:20:00,8.18,8.18,8.07,8.14,820300.0,7.1419,7.1419,7.0458,7.1069,820300.0
2011-08-08 14:30:00,8.14,8.2,8.13,8.14,636500.0,7.1069,7.1593,7.0982,7.1069,636500.0
2011-08-08 14:40:00,8.14,8.17,8.12,8.14,572000.0,7.1069,7.1331,7.0895,7.1069,572000.0
2011-08-08 14:50:00,8.13,8.25,8.13,8.22,651700.0,7.0982,7.203,7.0982,7.1768,651700.0
2011-08-08 15:00:00,8.21,8.22,8.16,8.19,521400.0,7.168,7.1768,7.1244,7.1506,521400.0
2011-08-08 15:10:00,8.2,8.3,8.18,8.27,895600.0,7.1593,7.2466,7.1419,7.2204,895600.0
2011-08-08 15:20:00,8.27,8.29,8.21,8.21,566000.0,7.2204,7.2379,7.168,7.168,566000.0
2011-08-08 15:30:00,8.22,8.23,8.18,8.2,870800.0,7.1768,7.1855,7.1419,7.1593,870800.0
2011-08-08 15:40:00,8.2,8.21,8.1,8.12,1287400.0,7.1593,7.168,7.072,7.0895,1287400.0
2011-08-08 15:50:00,8.12,8.13,8.08,8.09,1156300.0,7.0895,7.0982,7.0545,7.0633,1156300.0
2011-08-09 09:30:00,8.28,8.41,8.25,8.31,737500.0,7.2292,7.3427,7.203,7.2554,737500.0
2011-08-09 09:40:00,8.31,8.31,8.16,8.18,756600.0,7.2554,7.2554,7.1244,7.1419,756600.0
2011-08-09 09:50:00,8.18,8.31,8.18,8.28,408000.0,7.1419,7.2554,7.1419,7.2292,408000.0
2011-08-09 10:00:00,8.28,8.34,8.18,8.22,883900.0,7.2292,7.2816,7.1419,7.1768,883900.0
2011-08-09 10:10:00,8.22,8.26,8.16,8.18,884400.0,7.1768,7.2117,7.1244,7.1419,884400.0
2011-08-09 10:20:00,8.17,8.19,8.14,8.19,593500.0,7.1331,7.1506,7.1069,7.1506,593500.0
2011-08-09 10:30:00,8.19,8.2,8.15,8.15,612900.0,7.1506,7.1593,7.1157,7.1157,612900.0
2011-08-09 10:40:00,8.15,8.16,8.04,8.12,798900.0,7.1157,7.1244,7.0196,7.0895,798900.0
2011-08-09 10:50:00,8.12,8.14,8.09,8.12,365500.0,7.0895,7.1069,7.0633,7.0895,365500.0
2011-08-09 11:00:00,8.12,8.13,8.06,8.1,385700.0,7.0895,7.0982,7.0371,7.072,385700.0
2011-08-09 11:10:00,8.1,8.12,8.04,8.1,400200.0,7.072,7.0895,7.0196,7.072,400200.0
2011-08-09 11:20:00,8.1,8.12,8.09,8.11,260500.0,7.072,7.0895,7.0633,7.0807,260500.0
2011-08-09 11:30:00,8.11,8.11,8.06,8.06,343400.0,7.0807,7.0807,7.0371,7.0371,343400.0
2011-08-09 11:40:00,8.06,8.09,8.04,8.07,292100.0,7.0371,7.0633,7.0196,7.0458,292100.0
2011-08-09 11:50:00,8.07,8.15,8.06,8.11,645500.0,7.0458,7.1157,7.0371,7.0807,645500.0
2011-08-09 12:00:00,8.11,8.15,8.11,8.13,513200.0,7.0807,7.1157,7.0807,7.0982,513200.0
2011-08-09 12:10:00,8.13,8.15,8.13,8.14,326000.0,7.0982,7.1157,7.0982,7.1069,326000.0
2011-08-09 12:20:00,8.15,8.16,8.13,8.14,531200.0,7.1157,7.1244,7.0982,7.1069,531200.0
2011-08-09 12:30:00,8.14,8.15,8.13,8.13,143800.0,7.1069,7.1157,7.0982,7.0982,143800.0
2011-08-09 12:40:00,8.13,8.14,8.09,8.09,241500.0,7.0982,7.1069,7.0633,7.0633,241500.0
2011-08-09 12:50:00,8.09,8.1,8.06,8.06,244000.0,7.0633,7.072,7.0371,7.0371,244000.0
2011-08-09 13:00:00,8.06,8.1,8.04,8.09,318300.0,7.0371,7.072,7.0196,7.0633,318300.0
2011-08-09 13:10:00,8.09,8.12,8.09,8.1,436400.0,7.0633,7.0895,7.0633,7.072,436400.0
2011-08-09 13:20:00,8.1,8.12,8.09,8.11,320000.0,7.072,7.0895,7.0633,7.0807,320000.0
2011-08-09 13:30:00,8.11,8.11,8.08,8.1,802700.0,7.0807,7.0807,7.0545,7.072,802700.0
2011-08-09 13:40:00,8.1,8.13,8.09,8.12,896600.0,7.072,7.0982,7.0633,7.0895,896600.0
2011-08-09 13:50:00,8.11,8.13,8.09,8.12,584600.0,7.0807,7.0982,7.0633,7.0895,584600.0
2011-08-09 14:00:00,8.12,8.14,8.1,8.13,903700.0,7.0895,7.1069,7.072,7.0982,903700.0
2011-08-09 14:10:00,8.13,8.25,8.13,8.19,903800.0,7.0982,7.203,7.0982,7.1506,903800.0
2011-08-09 14:20:00,8.19,8.23,8.1,8.18,1136400.0,7.1506,7.1855,7.072,7.1419,1136400.0
2011-08-09 14:30:00,8.18,8.19,8.1,8.11,897200.0,7.1419,7.1506,7.072,7.0807,897200.0
2011-08-09 14:40:00,8.11,8.14,8.01,8.1,1234300.0,7.0807,7.1069,6.9934,7.072,1234300.0
2011-08-09 14:50:00,8.11,8.19,8.09,8.13,1037100.0,7.0807,7.1506,7.0633,7.0982,1037100.0
2011-08-09 15:00:00,8.12,8.21,8.08,8.19,902300.0,7.0895,7.168,7.0545,7.1506,902300.0
2011-08-09 15:10:00,8.19,8.29,8.19,8.27,1214300.0,7.1506,7.2379,7.1506,7.2204,1214300.0
2011-08-09 15:20:00,8.26,8.27,8.2,8.25,858000.0,7.2117,7.2204,7.1593,7.203,858000.0
2011-08-09 15:30:00,8.25,8.25,8.2,8.25,668500.0,7.203,7.203,7.1593,7.203,668500.0
2011-08-09 15:40:00,8.25,8.32,8.24,8.32,1076100.0,7.203,7.2641,7.1942,7.2641,1076100.0
2011-08-09 15:50:00,8.32,8.45,8.31,8.45,1037000.0,7.2641,7.3776,7.2554,7.3776,1037000.0
2011-08-10 09:30:00,8.38,8.38,8.15,8.27,620100.0,7.3165,7.3165,7.1157,7.2204,620100.0
2011-08-10 09:40:00,8.27,8.34,8.24,8.26,1283200.0,7.2204,7.2816,7.1942,7.2117,1283200.0
2011-08-10 09:50:00,8.26,8.27,8.2,8.24,960900.0,7.2117,7.2204,7.1593,7.1942,960900.0
2011-08-10 10:00:00,8.24,8.28,8.18,8.25,1304800.0,7.1942,7.2292,7.1419,7.203,1304800.0
2011-08-10 10:10:00,8.25,8.26,8.17,8.22,955700.0,7.203,7.2117,7.1331,7.1768,955700.0
2011-08-10 10:20:00,8.22,8.24,8.17,8.2,709100.0,7.1768,7.1942,7.1331,7.1593,709100.0
2011-08-10 10:30:00,8.2,8.26,8.17,8.23,1054000.0,7.1593,7.2117,7.1331,7.1855,1054000.0
2011-08-10 10:40:00,8.23,8.25,8.16,8.21,1194700.0,7.1855,7.203,7.1244,7.168,1194700.0
2011-08-10 10:50:00,8.22,8.23,8.19,8.21,637200.0,7.1768,7.1855,7.1506,7.168,637200.0
2011-08-10 11:00:00,8.21,8.22,8.17,8.18,894000.0,7.168,7.1768,7.1331,7.1419,894000.0
2011-08-10 11:10:00,8.18,8.24,8.18,8.22,416000.0,7.1419,7.1942,7.1419,7.1768,416000.0
2011-08-10 11:20:00,8.23,8.23,8.16,8.18,524600.0,7.1855,7.1855,7.1244,7.1419,524600.0
2011-08-10 11:30:00,8.18,8.2,8.15,8.17,480600.0,7.1419,7.1593,7.1157,7.1331,480600.0
2011-08-10 11:40:00,8.17,8.21,8.16,8.16,421300.0,7.1331,7.168,7.1244,7.1244,421300.0
2011-08-10 11:50:00,8.16,8.25,8.16,8.2,386900.0,7.1244,7.203,7.1244,7.1593,386900.0
2011-08-10 12:00:00,8.2,8.24,8.18,8.21,297100.0,7.1593,7.1942,7.1419,7.168,297100.0
2011-08-10 12:10:00,8.21,8.23,8.2,8.23,240100.0,7.168,7.1855,7.1593,7.1855,240100.0
2011-08-10 12:20:00,8.23,8.24,8.19,8.2,464200.0,7.1855,7.1942,7.1506,7.1593,464200.0
2011-08-10 12:30:00,8.2,8.23,8.19,8.2,375300.0,7.1593,7.1855,7.1506,7.1593,375300.0
2011-08-10 12:40:00,8.2,8.23,8.18,8.22,265500.0,7.1593,7.1855,7.1419,7.1768,265500.0
2011-08-10 12:50:00,8.23,8.25,8.21,8.25,363000.0,7.1855,7.203,7.168,7.203,363000.0
2011-08-10 13:00:00,8.24,8.26,8.23,8.25,478100.0,7.1942,7.2117,7.1855,7.203,478100.0
2011-08-10 13:10:00,8.25,8.25,8.21,8.23,316800.0,7.203,7.203,7.168,7.1855,316800.0
2011-08-10 13:20:00,8.23,8.28,8.21,8.25,341100.0,7.1855,7.2292,7.168,7.203,341100.0
2011-08-10 13:30:00,8.25,8.27,8.23,8.25,339100.0,7.203,7.2204,7.1855,7.203,339100.0
2011-08-10 13:40:00,8.25,8.33,8.25,8.3,653000.0,7.203,7.2728,7.203,7.2466,653000.0
2011-08-10 13:50:00,8.3,8.32,8.25,8.27,907600.0,7.2466,7.2641,7.203,7.2204,907600.0
2011-08-10 14:00:00,8.26,8.31,8.25,8.31,869600.0,7.2117,7.2554,7.203,7.2554,869600.0
2011-08-10 14:10:00,8.31,8.35,8.3,8.31,639300.0,7.2554,7.2903,7.2466,7.2554,639300.0
2011-08-10 14:20:00,8.32,8.32,8.29,8.31,393700.0,7.2641,7.2641,7.2379,7.2554,393700.0
2011-08-10 14:30:00,8.3,8.32,8.29,8.3,567400.0,7.2466,7.2641,7.2379,7.2466,567400.0
2011-08-10 14:40:00,8.3,8.31,8.3,8.31,440500.0,7.2466,7.2554,7.2466,7.2554,440500.0
2011-08-10 14:50:00,8.31,8.33,8.3,8.31,675700.0,7.2554,7.2728,7.2466,7.2554,675700.0
2011-08-10 15:00:00,8.3,8.31,8.27,8.27,622600.0,7.2466,7.2554,7.2204,7.2204,622600.0
2011-08-10 15:10:00,8.27,8.34,8.25,8.31,732200.0,7.2204,7.2816,7.203,7.2554,732200.0
2011-08-10 15:20:00,8.31,8.32,8.27,8.28,527600.0,7.2554,7.2641,7.2204,7.2292,527600.0
2011-08-10 15:30:00,8.27,8.28,8.22,8.25,1160600.0,7.2204,7.2292,7.1768,7.203,1160600.0
2011-08-10 15:40:00,8.25,8.27,8.24,8.25,1350800.0,7.203,7.2204,7.1942,7.203,1350800.0
2011-08-10 15:50:00,8.25,8.25,8.15,8.16,1467900.0,7.203,7.203,7.1157,7.1244,1467900.0
2011-08-11 09:30:00,8.23,8.27,8.13,8.15,522000.0,7.1855,7.2204,7.0982,7.1157,522000.0
2011-08-11 09:40:00,8.15,8.23,8.15,8.18,835100.0,7.1157,7.1855,7.1157,7.1419,835100.0
2011-08-11 09:50:00,8.17,8.19,8.1,8.15,655100.0,7.1331,7.1506,7.072,7.1157,655100.0
2011-08-11 10:00:00,8.16,8.22,8.15,8.2,399000.0,7.1244,7.1768,7.1157,7.1593,399000.0
2011-08-11 10:10:00,8.19,8.24,8.17,8.22,282100.0,7.1506,7.1942,7.1331,7.1768,282100.0
2011-08-11 10:20:00,8.21,8.33,8.21,8.24,626400.0,7.168,7.2728,7.168,7.1942,626400.0
2011-08-11 10:30:00,8.25,8.28,8.22,8.27,407400.0,7.203,7.2292,7.1768,7.2204,407400.0
2011-08-11 10:40:00,8.27,8.3,8.24,8.3,188300.0,7.2204,7.2466,7.1942,7.2466,188300.0
2011-08-11 10:50:00,8.3,8.3,8.24,8.25,268900.0,7.2466,7.2466,7.1942,7.203,268900.0
2011-08-11 11:00:00,8.25,8.27,8.22,8.25,190700.0,7.203,7.2204,7.1768,7.203,190700.0
2011-08-11 11:10:00,8.25,8.26,8.22,8.26,250700.0,7.203,7.2117,7.1768,7.2117,250700.0
2011-08-11 11:20:00,8.26,8.29,8.24,8.28,369900.0,7.2117,7.2379,7.1942,7.2292,369900.0
2011-08-11 11:30:00,8.29,8.31,8.28,8.31,465200.0,7.2379,7.2554,7.2292,7.2554,465200.0
2011-08-11 11:40:00,8.31,8.32,8.29,8.31,554800.0,7.2554,7.2641,7.2379,7.2554,554800.0
2011-08-11 11:50:00,8.31,8.31,8.3,8.3,231300.0,7.2554,7.2554,7.2466,7.2466,231300.0
2011-08-11 12:00:00,8.3,8.3,8.26,8.26,262300.0,7.2466,7.2466,7.2117,7.2117,262300.0
2011-08-11 12:10:00,8.27,8.27,8.22,8.23,266000.0,7.2204,7.2204,7.1768,7.1855,266000.0
2011-08-11 12:20:00,8.23,8.24,8.21,8.22,431100.0,7.1855,7.1942,7.168,7.1768,431100.0
2011-08-11 12:30:00,8.22,8.24,8.21,8.23,119700.0,7.1768,7.1942,7.168,7.1855,119700.0
2011-08-11 12:40:00,8.22,8.26,8.21,8.25,489400.0,7.1768,7.2117,7.168,7.203,489400.0
2011-08-11 12:50:00,8.25,8.28,8.25,8.27,584100.0,7.203,7.2292,7.203,7.2204,584100.0
2011-08-11 13:00:00,8.28,8.3,8.27,8.27,570200.0,7.2292,7.2466,7.2204,7.2204,570200.0
2011-08-11 13:10:00,8.27,8.28,8.26,8.28,326600.0,7.2204,7.2292,7.2117,7.2292,326600.0
2011-08-11 13:20:00,8.28,8.3,8.27,8.29,855300.0,7.2292,7.2466,7.2204,7.2379,855300.0
2011-08-11 13:30:00,8.29,8.31,8.29,8.3,423100.0,7.2379,7.2554,7.2379,7.2466,423100.0
2011-08-11 13:40:00,8.3,8.3,8.27,8.28,911000.0,7.2466,7.2466,7.2204,7.2292,911000.0
2011-08-11 13:50:00,8.29,8.3,8.27,8.3,565300.0,7.2379,7.2466,7.2204,7.2466,565300.0
2011-08-11 14:00:00,8.29,8.3,8.29,8.29,110100.0,7.2379,7.2466,7.2379,7.2379,110100.0
2011-08-11 14:10:00,8.29,8.33,8.29,8.33,636300.0,7.2379,7.2728,7.2379,7.2728,636300.0
2011-08-11 14:20:00,8.32,8.35,8.31,8.31,771000.0,7.2641,7.2903,7.2554,7.2554,771000.0
2011-08-11 14:30:00,8.32,8.32,8.28,8.28,319900.0,7.2641,7.2641,7.2292,7.2292,319900.0
2011-08-11 14:40:00,8.29,8.31,8.28,8.3,254500.0,7.2379,7.2554,7.2292,7.2466,254500.0
2011-08-11 14:50:00,8.3,8.33,8.3,8.32,206600.0,7.2466,7.2728,7.2466,7.2641,206600.0
2011-08-11 15:00:00,8.32,8.33,8.3,8.3,420200.0,7.2641,7.2728,7.2466,7.2466,420200.0
2011-08-11 15:10:00,8.3,8.35,8.3,8.35,547400.0,7.2466,7.2903,7.2466,7.2903,547400.0
2011-08-11 15:20:00,8.35,8.35,8.31,8.33,579800.0,7.2903,7.2903,7.2554,7.2728,579800.0
2011-08-11 15:30:00,8.32,8.36,8.32,8.35,875500.0,7.2641,7.299,7.2641,7.2903,875500.0
2011-08-11 15:40:00,8.35,8.38,8.34,8.34,1014600.0,7.2903,7.3165,7.2816,7.2816,1014600.0
2011-08-11 15:50:00,8.34,8.36,8.27,8.28,1898200.0,7.2816,7.299,7.2204,7.2292,1898200.0
2011-08-12 09:30:00,8.35,8.44,8.27,8.28,659300.0,7.2903,7.3689,7.2204,7.2292,659300.0
2011-08-12 09:40:00,8.28,8.34,8.26,8.33,559600.0,7.2292,7.2816,7.2117,7.2728,559600.0
2011-08-12 09:50:00,8.33,8.34,8.24,8.32,498900.0,7.2728,7.2816,7.1942,7.2641,498900.0
2011-08-12 10:00:00,8.32,8.33,8.26,8.29,576500.0,7.2641,7.2728,7.2117,7.2379,576500.0
2011-08-12 10:10:00,8.29,8.34,8.27,8.34,666400.0,7.2379,7.2816,7.2204,7.2816,666400.0
2011-08-12 10:20:00,8.34,8.35,8.31,8.34,241200.0,7.2816,7.2903,7.2554,7.2816,241200.0
2011-08-12 10:30:00,8.34,8.38,8.31,8.36,266500.0,7.2816,7.3165,7.2554,7.299,266500.0
2011-08-12 10:40:00,8.35,8.37,8.31,8.31,307000.0,7.2903,7.3077,7.2554,7.2554,307000.0
2011-08-12 10:50:00,8.31,8.33,8.29,8.32,238400.0,7.2554,7.2728,7.2379,7.2641,238400.0
2011-08-12 11:00:00,8.31,8.32,8.29,8.31,202400.0,7.2554,7.2641,7.2379,7.2554,202400.0
2011-08-12 11:10:00,8.31,8.37,8.31,8.37,279200.0,7.2554,7.3077,7.2554,7.3077,279200.0
2011-08-12 11:20:00,8.37,8.4,8.34,8.38,332700.0,7.3077,7.3339,7.2816,7.3165,332700.0
2011-08-12 11:30:00,8.39,8.44,8.38,8.44,312400.0,7.3252,7.3689,7.3165,7.3689,312400.0
2011-08-12 11:40:00,8.43,8.48,8.41,8.44,445600.0,7.3601,7.4038,7.3427,7.3689,445600.0
2011-08-12 11:50:00,8.44,8.49,8.44,8.47,437100.0,7.3689,7.4125,7.3689,7.3951,437100.0
2011-08-12 12:00:00,8.48,8.51,8.47,8.49,673300.0,7.4038,7.43,7.3951,7.4125,673300.0
2011-08-12 12:10:00,8.49,8.5,8.47,8.5,226600.0,7.4125,7.4212,7.3951,7.4212,226600.0
2011-08-12 12:20:00,8.5,8.51,8.45,8.5,373800.0,7.4212,7.43,7.3776,7.4212,373800.0
2011-08-12 12:30:00,8.5,8.51,8.47,8.47,397000.0,7.4212,7.43,7.3951,7.3951,397000.0
2011-08-12 12:40:00,8.48,8.5,8.47,8.47,251200.0,7.4038,7.4212,7.3951,7.3951,251200.0
2011-08-12 12:50:00,8.48,8.5,8.47,8.49,141700.0,7.4038,7.4212,7.3951,7.4125,141700.0
2011-08-12 13:00:00,8.5,8.5,8.49,8.5,79200.0,7.4212,7.4212,7.4125,7.4212,79200.0
2011-08-12 13:10:00,8.5,8.5,8.49,8.49,48100.0,7.4212,7.4212,7.4125,7.4125,48100.0
2011-08-12 13:20:00,8.5,8.51,8.45,8.47,373700.0,7.4212,7.43,7.3776,7.3951,373700.0
2011-08-12 13:30:00,8.47,8.5,8.46,8.49,208100.0,7.3951,7.4212,7.3863,7.4125,208100.0
2011-08-12 13:40:00,8.49,8.49,8.47,8.47,92700.0,7.4125,7.4125,7.3951,7.3951,92700.0
2011-08-12 13:50:00,8.47,8.48,8.47,8.47,77200.0,7.3951,7.4038,7.3951,7.3951,77200.0
2011-08-12 14:00:00,8.48,8.48,8.47,8.48,101600.0,7.4038,7.4038,7.3951,7.4038,101600.0
2011-08-12 14:10:00,8.48,8.48,8.44,8.46,409500.0,7.4038,7.4038,7.3689,7.3863,409500.0
2011-08-12 14:20:00,8.46,8.46,8.41,8.45,236000.0,7.3863,7.3863,7.3427,7.3776,236000.0
2011-08-12 14:30:00,8.45,8.45,8.4,8.42,268000.0,7.3776,7.3776,7.3339,7.3514,268000.0
2011-08-12 14:40:00,8.41,8.43,8.4,8.41,239600.0,7.3427,7.3601,7.3339,7.3427,239600.0
2011-08-12 14:50:00,8.4,8.41,8.37,8.4,462400.0,7.3339,7.3427,7.3077,7.3339,462400.0
2011-08-12 15:00:00,8.39,8.4,8.35,8.35,209400.0,7.3252,7.3339,7.2903,7.2903,209400.0
2011-08-12 15:10:00,8.35,8.37,8.35,8.35,182600.0,7.2903,7.3077,7.2903,7.2903,182600.0
2011-08-12 15:20:00,8.35,8.36,8.32,8.32,265200.0,7.2903,7.299,7.2641,7.2641,265200.0
2011-08-12 15:30:00,8.33,8.33,8.28,8.33,393900.0,7.2728,7.2728,7.2292,7.2728,393900.0
2011-08-12 15:40:00,8.32,8.34,8.3,8.31,398700.0,7.2641,7.2816,7.2466,7.2554,398700.0
2011-08-12 15:50:00,8.31,8.32,8.3,8.32,692300.0,7.2554,7.2641,7.2466,7.2641,692300.0
2011-08-15 09:30:00,8.39,8.44,8.33,8.43,204400.0,7.3252,7.3689,7.2728,7.3601,204400.0
2011-08-15 09:40:00,8.43,8.44,8.41,8.41,226600.0,7.3601,7.3689,7.3427,7.3427,226600.0
2011-08-15 09:50:00,8.42,8.5,8.42,8.49,682300.0,7.3514,7.4212,7.3514,7.4125,682300.0
2011-08-15 10:00:00,8.49,8.53,8.48,8.53,625000.0,7.4125,7.4474,7.4038,7.4474,625000.0
2011-08-15 10:10:00,8.53,8.61,8.53,8.55,363800.0,7.4474,7.5173,7.4474,7.4649,363800.0
2011-08-15 10:20:00,8.57,8.59,8.53,8.55,503500.0,7.4824,7.4998,7.4474,7.4649,503500.0
2011-08-15 10:30:00,8.55,8.6,8.55,8.6,395900.0,7.4649,7.5086,7.4649,7.5086,395900.0
2011-08-15 10:40:00,8.6,8.62,8.54,8.55,354700.0,7.5086,7.526,7.4562,7.4649,354700.0
2011-08-15 10:50:00,8.56,8.59,8.54,8.55,188300.0,7.4736,7.4998,7.4562,7.4649,188300.0
2011-08-15 11:00:00,8.55,8.58,8.55,8.56,131400.0,7.4649,7.4911,7.4649,7.4736,131400.0
2011-08-15 11:10:00,8.56,8.57,8.5,8.5,359000.0,7.4736,7.4824,7.4212,7.4212,359000.0
2011-08-15 11:20:00,8.5,8.52,8.5,8.51,223800.0,7.4212,7.4387,7.4212,7.43,223800.0
2011-08-15 11:30:00,8.51,8.52,8.46,8.5,426200.0,7.43,7.4387,7.3863,7.4212,426200.0
2011-08-15 11:40:00,8.49,8.52,8.48,8.49,361100.0,7.4125,7.4387,7.4038,7.4125,361100.0
2011-08-15 11:50:00,8.49,8.5,8.48,8.5,323000.0,7.4125,7.4212,7.4038,7.4212,323000.0
2011-08-15 12:00:00,8.5,8.53,8.49,8.49,331800.0,7.4212,7.4474,7.4125,7.4125,331800.0
2011-08-15 12:10:00,8.49,8.51,8.48,8.5,215900.0,7.4125,7.43,7.4038,7.4212,215900.0
2011-08-15 12:20:00,8.5,8.52,8.48,8.5,335100.0,7.4212,7.4387,7.4038,7.4212,335100.0
2011-08-15 12:30:00,8.5,8.51,8.49,8.51,172800.0,7.4212,7.43,7.4125,7.43,172800.0
2011-08-15 12:40:00,8.51,8.53,8.5,8.51,238200.0,7.43,7.4474,7.4212,7.43,238200.0
2011-08-15 12:50:00,8.51,8.54,8.51,8.53,281900.0,7.43,7.4562,7.43,7.4474,281900.0
2011-08-15 13:00:00,8.53,8.55,8.52,8.53,216800.0,7.4474,7.4649,7.4387,7.4474,216800.0
2011-08-15 13:10:00,8.53,8.53,8.48,8.51,129300.0,7.4474,7.4474,7.4038,7.43,129300.0
2011-08-15 13:20:00,8.51,8.52,8.5,8.52,97200.0,7.43,7.4387,7.4212,7.4387,97200.0
2011-08-15 13:30:00,8.51,8.52,8.5,8.52,82500.0,7.43,7.4387,7.4212,7.4387,82500.0
2011-08-15 13:40:00,8.52,8.52,8.5,8.5,198100.0,7.4387,7.4387,7.4212,7.4212,198100.0
2011-08-15 13:50:00,8.5,8.51,8.49,8.49,425000.0,7.4212,7.43,7.4125,7.4125,425000.0
2011-08-15 14:00:00,8.5,8.51,8.5,8.5,87500.0,7.4212,7.43,7.4212,7.4212,87500.0
2011-08-15 14:10:00,8.51,8.52,8.49,8.5,186800.0,7.43,7.4387,7.4125,7.4212,186800.0
2011-08-15 14:20:00,8.5,8.53,8.5,8.52,110200.0,7.4212,7.4474,7.4212,7.4387,110200.0
2011-08-15 14:30:00,8.53,8.54,8.5,8.51,284100.0,7.4474,7.4562,7.4212,7.43,284100.0
2011-08-15 14:40:00,8.51,8.54,8.51,8.52,158900.0,7.43,7.4562,7.43,7.4387,158900.0
2011-08-15 14:50:00,8.53,8.53,8.5,8.5,127700.0,7.4474,7.4474,7.4212,7.4212,127700.0
2011-08-15 15:00:00,8.51,8.53,8.5,8.53,177100.0,7.43,7.4474,7.4212,7.4474,177100.0
2011-08-15 15:10:00,8.53,8.53,8.5,8.53,213500.0,7.4474,7.4474,7.4212,7.4474,213500.0
2011-08-15 15:20:00,8.53,8.53,8.47,8.48,307900.0,7.4474,7.4474,7.3951,7.4038,307900.0
2011-08-15 15:30:00,8.48,8.51,8.47,8.5,219500.0,7.4038,7.43,7.3951,7.4212,219500.0
2011-08-15 15:40:00,8.5,8.52,8.49,8.51,385300.0,7.4212,7.4387,7.4125,7.43,385300.0
2011-08-15 15:50:00,8.5,8.51,8.46,8.5,966400.0,7.4212,7.43,7.3863,7.4212,966400.0
2011-08-16 09:30:00,8.46,8.46,8.35,8.38,153300.0,7.3863,7.3863,7.2903,7.3165,153300.0
2011-08-16 09:40:00,8.38,8.46,8.37,8.4,292800.0,7.3165,7.3863,7.3077,7.3339,292800.0
2011-08-16 09:50:00,8.4,8.48,8.37,8.48,217900.0,7.3339,7.4038,7.3077,7.4038,217900.0
2011-08-16 10:00:00,8.48,8.5,8.45,8.45,333500.0,7.4038,7.4212,7.3776,7.3776,333500.0
2011-08-16 10:10:00,8.45,8.5,8.45,8.5,568400.0,7.3776,7.4212,7.3776,7.4212,568400.0
2011-08-16 10:20:00,8.5,8.56,8.49,8.54,706600.0,7.4212,7.4736,7.4125,7.4562,706600.0
2011-08-16 10:30:00,8.54,8.58,8.53,8.54,529000.0,7.4562,7.4911,7.4474,7.4562,529000.0
2011-08-16 10:40:00,8.54,8.55,8.46,8.55,676200.0,7.4562,7.4649,7.3863,7.4649,676200.0
2011-08-16 10:50:00,8.55,8.56,8.53,8.54,373900.0,7.4649,7.4736,7.4474,7.4562,373900.0
2011-08-16 11:00:00,8.54,8.55,8.52,8.54,278700.0,7.4562,7.4649,7.4387,7.4562,278700.0
2011-08-16 11:10:00,8.54,8.59,8.53,8.58,801000.0,7.4562,7.4998,7.4474,7.4911,801000.0
2011-08-16 11:20:00,8.58,8.59,8.55,8.59,657200.0,7.4911,7.4998,7.4649,7.4998,657200.0
2011-08-16 11:30:00,8.59,8.6,8.57,8.59,654800.0,7.4998,7.5086,7.4824,7.4998,654800.0
2011-08-16 11:40:00,8.59,8.7,8.59,8.66,1063500.0,7.4998,7.5959,7.4998,7.5609,1063500.0
2011-08-16 11:50:00,8.67,8.69,8.63,8.64,276700.0,7.5697,7.5871,7.5347,7.5435,276700.0
2011-08-16 12:00:00,8.64,8.67,8.61,8.67,237500.0,7.5435,7.5697,7.5173,7.5697,237500.0
2011-08-16 12:10:00,8.67,8.69,8.58,8.6,508200.0,7.5697,7.5871,7.4911,7.5086,508200.0
2011-08-16 12:20:00,8.6,8.63,8.55,8.56,227600.0,7.5086,7.5347,7.4649,7.4736,227600.0
2011-08-16 12:30:00,8.56,8.57,8.53,8.54,169600.0,7.4736,7.4824,7.4474,7.4562,169600.0
2011-08-16 12:40:00,8.55,8.58,8.51,8.54,334000.0,7.4649,7.4911,7.43,7.4562,334000.0
2011-08-16 12:50:00,8.54,8.56,8.53,8.54,119200.0,7.4562,7.4736,7.4474,7.4562,119200.0
2011-08-16 13:00:00,8.54,8.54,8.49,8.51,238000.0,7.4562,7.4562,7.4125,7.43,238000.0
2011-08-16 13:10:00,8.51,8.52,8.5,8.52,102900.0,7.43,7.4387,7.4212,7.4387,102900.0
2011-08-16 13:20:00,8.52,8.54,8.5,8.53,131700.0,7.4387,7.4562,7.4212,7.4474,131700.0
2011-08-16 13:30:00,8.54,8.56,8.52,8.52,141000.0,7.4562,7.4736,7.4387,7.4387,141000.0
2011-08-16 13:40:00,8.53,8.54,8.52,8.52,52200.0,7.4474,7.4562,7.4387,7.4387,52200.0
2011-08-16 13:50:00,8.52,8.56,8.52,8.55,231200.0,7.4387,7.4736,7.4387,7.4649,231200.0
2011-08-16 14:00:00,8.55,8.58,8.54,8.56,142300.0,7.4649,7.4911,7.4562,7.4736,142300.0
2011-08-16 14:10:00,8.57,8.6,8.54,8.54,227700.0,7.4824,7.5086,7.4562,7.4562,227700.0
2011-08-16 14:20:00,8.54,8.55,8.52,8.53,210700.0,7.4562,7.4649,7.4387,7.4474,210700.0
2011-08-16 14:30:00,8.53,8.54,8.49,8.5,205500.0,7.4474,7.4562,7.4125,7.4212,205500.0
2011-08-16 14:40:00,8.5,8.51,8.49,8.51,105800.0,7.4212,7.43,7.4125,7.43,105800.0
2011-08-16 14:50:00,8.51,8.51,8.48,8.5,242200.0,7.43,7.43,7.4038,7.4212,242200.0
2011-08-16 15:00:00,8.5,8.55,8.49,8.53,188600.0,7.4212,7.4649,7.4125,7.4474,188600.0
2011-08-16 15:10:00,8.53,8.55,8.51,8.55,292400.0,7.4474,7.4649,7.43,7.4649,292400.0
2011-08-16 15:20:00,8.56,8.6,8.55,8.6,180800.0,7.4736,7.5086,7.4649,7.5086,180800.0
2011-08-16 15:30:00,8.6,8.6,8.56,8.58,296400.0,7.5086,7.5086,7.4736,7.4911,296400.0
2011-08-16 15:40:00,8.58,8.58,8.54,8.55,362100.0,7.4911,7.4911,7.4562,7.4649,362100.0
2011-08-16 15:50:00,8.55,8.55,8.53,8.54,387200.0,7.4649,7.4649,7.4474,7.4562,387200.0
2011-08-17 09:30:00,8.55,8.59,8.52,8.58,245900.0,7.4649,7.4998,7.4387,7.4911,245900.0
2011-08-17 09:40:00,8.58,8.61,8.52,8.61,235400.0,7.4911,7.5173,7.4387,7.5173,235400.0
2011-08-17 09:50:00,8.61,8.66,8.6,8.61,318000.0,7.5173,7.5609,7.5086,7.5173,318000.0
2011-08-17 10:00:00,8.62,8.62,8.55,8.57,188700.0,7.526,7.526,7.4649,7.4824,188700.0
2011-08-17 10:10:00,8.57,8.58,8.52,8.54,215200.0,7.4824,7.4911,7.4387,7.4562,215200.0
2011-08-17 10:20:00,8.55,8.57,8.52,8.56,155400.0,7.4649,7.4824,7.4387,7.4736,155400.0
2011-08-17 10:30:00,8.56,8.57,8.51,8.54,200700.0,7.4736,7.4824,7.43,7.4562,200700.0
2011-08-17 10:40:00,8.54,8.57,8.53,8.56,246700.0,7.4562,7.4824,7.4474,7.4736,246700.0
2011-08-17 10:50:00,8.57,8.6,8.55,8.55,284400.0,7.4824,7.5086,7.4649,7.4649,284400.0
2011-08-17 11:00:00,8.55,8.56,8.54,8.55,131800.0,7.4649,7.4736,7.4562,7.4649,131800.0
2011-08-17 11:10:00,8.55,8.57,8.55,8.55,118100.0,7.4649,7.4824,7.4649,7.4649,118100.0
2011-08-17 11:20:00,8.55,8.56,8.5,8.5,154100.0,7.4649,7.4736,7.4212,7.4212,154100.0
2011-08-17 11:30:00,8.5,8.52,8.49,8.49,186000.0,7.4212,7.4387,7.4125,7.4125,186000.0
2011-08-17 11:40:00,8.49,8.5,8.45,8.45,180500.0,7.4125,7.4212,7.3776,7.3776,180500.0
2011-08-17 11:50:00,8.45,8.47,8.42,8.45,303000.0,7.3776,7.3951,7.3514,7.3776,303000.0
2011-08-17 12:00:00,8.45,8.45,8.4,8.43,185200.0,7.3776,7.3776,7.3339,7.3601,185200.0
2011-08-17 12:10:00,8.43,8.46,8.42,8.45,107600.0,7.3601,7.3863,7.3514,7.3776,107600.0
2011-08-17 12:20:00,8.46,8.48,8.45,8.46,117800.0,7.3863,7.4038,7.3776,7.3863,117800.0
2011-08-17 12:30:00,8.46,8.48,8.46,8.47,64500.0,7.3863,7.4038,7.3863,7.3951,64500.0
2011-08-17 12:40:00,8.47,8.48,8.46,8.46,88600.0,7.3951,7.4038,7.3863,7.3863,88600.0
2011-08-17 12:50:00,8.46,8.47,8.42,8.45,299500.0,7.3863,7.3951,7.3514,7.3776,299500.0
2011-08-17 13:00:00,8.45,8.45,8.43,8.44,153400.0,7.3776,7.3776,7.3601,7.3689,153400.0
2011-08-17 13:10:00,8.44,8.46,8.44,8.45,65300.0,7.3689,7.3863,7.3689,7.3776,65300.0
2011-08-17 13:20:00,8.46,8.46,8.41,8.43,309900.0,7.3863,7.3863,7.3427,7.3601,309900.0
2011-08-17 13:30:00,8.43,8.43,8.42,8.42,57500.0,7.3601,7.3601,7.3514,7.3514,57500.0
2011-08-17 13:40:00,8.43,8.43,8.4,8.4,131200.0,7.3601,7.3601,7.3339,7.3339,131200.0
2011-08-17 13:50:00,8.41,8.42,8.4,8.41,74900.0,7.3427,7.3514,7.3339,7.3427,74900.0
2011-08-17 14:00:00,8.41,8.44,8.41,8.42,153100.0,7.3427,7.3689,7.3427,7.3514,153100.0
2011-08-17 14:10:00,8.41,8.45,8.41,8.45,187300.0,7.3427,7.3776,7.3427,7.3776,187300.0
2011-08-17 14:20:00,8.44,8.45,8.43,8.43,118300.0,7.3689,7.3776,7.3601,7.3601,118300.0
2011-08-17 14:30:00,8.43,8.44,8.41,8.41,157600.0,7.3601,7.3689,7.3427,7.3427,157600.0
2011-08-17 14:40:00,8.41,8.43,8.4,8.43,153800.0,7.3427,7.3601,7.3339,7.3601,153800.0
2011-08-17 14:50:00,8.43,8.45,8.42,8.45,123300.0,7.3601,7.3776,7.3514,7.3776,123300.0
2011-08-17 15:00:00,8.45,8.47,8.44,8.47,165000.0,7.3776,7.3951,7.3689,7.3951,165000.0
2011-08-17 15:10:00,8.47,8.48,8.46,8.47,145500.0,7.3951,7.4038,7.3863,7.3951,145500.0
2011-08-17 15:20:00,8.47,8.49,8.47,8.48,163200.0,7.3951,7.4125,7.3951,7.4038,163200.0
2011-08-17 15:30:00,8.49,8.49,8.47,8.48,263500.0,7.4125,7.4125,7.3951,7.4038,263500.0
2011-08-17 15:40:00,8.48,8.51,8.47,8.47,420500.0,7.4038,7.43,7.3951,7.3951,420500.0
2011-08-17 15:50:00,8.48,8.48,8.47,8.47,387200.0,7.4038,7.4038,7.3951,7.3951,387200.0
2011-08-18 09:30:00,8.24,8.32,8.16,8.17,680900.0,7.1942,7.2641,7.1244,7.1331,680900.0
2011-08-18 09:40:00,8.19,8.23,8.09,8.11,509300.0,7.1506,7.1855,7.0633,7.0807,509300.0
2011-08-18 09:50:00,8.11,8.14,8.08,8.13,507400.0,7.0807,7.1069,7.0545,7.0982,507400.0
2011-08-18 10:00:00,8.12,8.12,7.92,7.98,1042000.0,7.0895,7.0895,6.9149,6.9672,1042000.0
2011-08-18 10:10:00,7.98,8.1,7.97,8.04,504800.0,6.9672,7.072,6.9585,7.0196,504800.0
2011-08-18 10:20:00,8.04,8.12,8.02,8.07,366000.0,7.0196,7.0895,7.0022,7.0458,366000.0
2011-08-18 10:30:00,8.08,8.08,8.03,8.05,228500.0,7.0545,7.0545,7.0109,7.0284,228500.0
2011-08-18 10:40:00,8.05,8.09,8.02,8.09,209600.0,7.0284,7.0633,7.0022,7.0633,209600.0
2011-08-18 10:50:00,8.09,8.11,8.06,8.09,217400.0,7.0633,7.0807,7.0371,7.0633,217400.0
2011-08-18 11:00:00,8.09,8.11,8.03,8.03,435800.0,7.0633,7.0807,7.0109,7.0109,435800.0
2011-08-18 11:10:00,8.04,8.06,8.02,8.05,191000.0,7.0196,7.0371,7.0022,7.0284,191000.0
2011-08-18 11:20:00,8.05,8.08,8.04,8.07,195600.0,7.0284,7.0545,7.0196,7.0458,195600.0
2011-08-18 11:30:00,8.08,8.13,8.07,8.11,234300.0,7.0545,7.0982,7.0458,7.0807,234300.0
2011-08-18 11:40:00,8.11,8.15,8.1,8.15,287800.0,7.0807,7.1157,7.072,7.1157,287800.0
2011-08-18 11:50:00,8.15,8.15,8.11,8.11,179500.0,7.1157,7.1157,7.0807,7.0807,179500.0
2011-08-18 12:00:00,8.12,8.12,8.07,8.08,196600.0,7.0895,7.0895,7.0458,7.0545,196600.0
2011-08-18 12:10:00,8.08,8.12,8.07,8.12,115400.0,7.0545,7.0895,7.0458,7.0895,115400.0
2011-08-18 12:20:00,8.12,8.13,8.1,8.1,179500.0,7.0895,7.0982,7.072,7.072,179500.0
2011-08-18 12:30:00,8.11,8.11,8.07,8.07,118700.0,7.0807,7.0807,7.0458,7.0458,118700.0
2011-08-18 12:40:00,8.07,8.07,8.05,8.05,117800.0,7.0458,7.0458,7.0284,7.0284,117800.0
2011-08-18 12:50:00,8.05,8.06,8.03,8.06,184600.0,7.0284,7.0371,7.0109,7.0371,184600.0
2011-08-18 13:00:00,8.06,8.08,8.05,8.06,158900.0,7.0371,7.0545,7.0284,7.0371,158900.0
2011-08-18 13:10:00,8.06,8.07,8.06,8.07,75100.0,7.0371,7.0458,7.0371,7.0458,75100.0
2011-08-18 13:20:00,8.07,8.07,8.06,8.07,207600.0,7.0458,7.0458,7.0371,7.0458,207600.0
2011-08-18 13:30:00,8.06,8.08,8.05,8.06,664800.0,7.0371,7.0545,7.0284,7.0371,664800.0
2011-08-18 13:40:00,8.06,8.07,8.05,8.07,220300.0,7.0371,7.0458,7.0284,7.0458,220300.0
2011-08-18 13:50:00,8.07,8.07,8.02,8.04,161600.0,7.0458,7.0458,7.0022,7.0196,161600.0
2011-08-18 14:00:00,8.04,8.11,8.04,8.07,294300.0,7.0196,7.0807,7.0196,7.0458,294300.0
2011-08-18 14:10:00,8.06,8.1,8.04,8.1,382900.0,7.0371,7.072,7.0196,7.072,382900.0
2011-08-18 14:20:00,8.1,8.11,8.08,8.1,142100.0,7.072,7.0807,7.0545,7.072,142100.0
2011-08-18 14:30:00,8.09,8.12,8.07,8.1,198600.0,7.0633,7.0895,7.0458,7.072,198600.0
2011-08-18 14:40:00,8.1,8.11,8.06,8.06,202500.0,7.072,7.0807,7.0371,7.0371,202500.0
2011-08-18 14:50:00,8.07,8.07,8.03,8.03,165300.0,7.0458,7.0458,7.0109,7.0109,165300.0
2011-08-18 15:00:00,8.04,8.05,8.01,8.04,336500.0,7.0196,7.0284,6.9934,7.0196,336500.0
2011-08-18 15:10:00,8.03,8.06,8.01,8.03,229500.0,7.0109,7.0371,6.9934,7.0109,229500.0
2011-08-18 15:20:00,8.02,8.06,8.01,8.06,235000.0,7.0022,7.0371,6.9934,7.0371,235000.0
2011-08-18 15:30:00,8.05,8.06,8.02,8.03,315700.0,7.0284,7.0371,7.0022,7.0109,315700.0
2011-08-18 15:40:00,8.02,8.03,8.0,8.01,493100.0,7.0022,7.0109,6.9847,6.9934,493100.0
2011-08-18 15:50:00,8.02,8.07,8.01,8.04,914500.0,7.0022,7.0458,6.9934,7.0196,914500.0
2011-08-19 09:30:00,7.97,8.07,7.95,8.07,892200.0,6.9585,7.0458,6.941,7.0458,892200.0
2011-08-19 09:40:00,8.07,8.14,8.06,8.1,496100.0,7.0458,7.1069,7.0371,7.072,496100.0
2011-08-19 09:50:00,8.1,8.21,8.07,8.2,649900.0,7.072,7.168,7.0458,7.1593,649900.0
2011-08-19 10:00:00,8.21,8.23,8.14,8.19,462200.0,7.168,7.1855,7.1069,7.1506,462200.0
2011-08-19 10:10:00,8.19,8.25,8.15,8.23,353600.0,7.1506,7.203,7.1157,7.1855,353600.0
2011-08-19 10:20:00,8.23,8.28,8.2,8.25,382800.0,7.1855,7.2292,7.1593,7.203,382800.0
2011-08-19 10:30:00,8.25,8.27,8.16,8.18,354600.0,7.203,7.2204,7.1244,7.1419,354600.0
2011-08-19 10:40:00,8.18,8.2,8.13,8.19,284500.0,7.1419,7.1593,7.0982,7.1506,284500.0
2011-08-19 10:50:00,8.19,8.19,8.14,8.14,207700.0,7.1506,7.1506,7.1069,7.1069,207700.0
2011-08-19 11:00:00,8.14,8.15,8.06,8.08,312900.0,7.1069,7.1157,7.0371,7.0545,312900.0
2011-08-19 11:10:00,8.08,8.1,8.04,8.07,311700.0,7.0545,7.072,7.0196,7.0458,311700.0
2011-08-19 11:20:00,8.07,8.13,8.06,8.11,329300.0,7.0458,7.0982,7.0371,7.0807,329300.0
2011-08-19 11:30:00,8.12,8.13,8.05,8.07,229200.0,7.0895,7.0982,7.0284,7.0458,229200.0
2011-08-19 11:40:00,8.07,8.13,8.07,8.1,215500.0,7.0458,7.0982,7.0458,7.072,215500.0
2011-08-19 11:50:00,8.09,8.15,8.09,8.15,186500.0,7.0633,7.1157,7.0633,7.1157,186500.0
2011-08-19 12:00:00,8.14,8.15,8.11,8.13,140500.0,7.1069,7.1157,7.0807,7.0982,140500.0
2011-08-19 12:10:00,8.12,8.12,8.09,8.1,127200.0,7.0895,7.0895,7.0633,7.072,127200.0
2011-08-19 12:20:00,8.09,8.1,8.06,8.08,155000.0,7.0633,7.072,7.0371,7.0545,155000.0
2011-08-19 12:30:00,8.09,8.1,8.07,8.08,249900.0,7.0633,7.072,7.0458,7.0545,249900.0
2011-08-19 12:40:00,8.07,8.1,8.07,8.09,117300.0,7.0458,7.072,7.0458,7.0633,117300.0
2011-08-19 12:50:00,8.09,8.1,8.05,8.05,179300.0,7.0633,7.072,7.0284,7.0284,179300.0
2011-08-19 13:00:00,8.05,8.08,8.05,8.08,222600.0,7.0284,7.0545,7.0284,7.0545,222600.0
2011-08-19 13:10:00,8.08,8.09,8.07,8.09,131000.0,7.0545,7.0633,7.0458,7.0633,131000.0
2011-08-19 13:20:00,8.09,8.09,8.07,8.08,78600.0,7.0633,7.0633,7.0458,7.0545,78600.0
2011-08-19 13:30:00,8.08,8.09,8.05,8.06,207900.0,7.0545,7.0633,7.0284,7.0371,207900.0
2011-08-19 13:40:00,8.06,8.06,8.03,8.05,132400.0,7.0371,7.0371,7.0109,7.0284,132400.0
2011-08-19 13:50:00,8.05,8.05,8.02,8.03,122600.0,7.0284,7.0284,7.0022,7.0109,122600.0
2011-08-19 14:00:00,8.03,8.04,7.99,8.01,302500.0,7.0109,7.0196,6.976,6.9934,302500.0
2011-08-19 14:10:00,8.01,8.02,8.0,8.0,227100.0,6.9934,7.0022,6.9847,6.9847,227100.0
2011-08-19 14:20:00,8.0,8.01,7.99,8.01,317300.0,6.9847,6.9934,6.976,6.9934,317300.0
2011-08-19 14:30:00,8.01,8.02,7.97,8.0,237500.0,6.9934,7.0022,6.9585,6.9847,237500.0
2011-08-19 14:40:00,8.01,8.02,7.97,7.97,241400.0,6.9934,7.0022,6.9585,6.9585,241400.0
2011-08-19 14:50:00,7.97,7.99,7.95,7.95,397200.0,6.9585,6.976,6.941,6.941,397200.0
2011-08-19 15:00:00,7.95,7.96,7.93,7.94,342300.0,6.941,6.9498,6.9236,6.9323,342300.0
2011-08-19 15:10:00,7.94,7.94,7.89,7.92,451300.0,6.9323,6.9323,6.8887,6.9149,451300.0
2011-08-19 15:20:00,7.92,7.94,7.91,7.92,354500.0,6.9149,6.9323,6.9061,6.9149,354500.0
2011-08-19 15:30:00,7.92,7.93,7.9,7.92,395800.0,6.9149,6.9236,6.8974,6.9149,395800.0
2011-08-19 15:40:00,7.91,7.93,7.9,7.93,429500.0,6.9061,6.9236,6.8974,6.9236,429500.0
2011-08-19 15:50:00,7.93,7.94,7.88,7.89,679400.0,6.9236,6.9323,6.8799,6.8887,679400.0
2011-08-22 09:30:00,8.08,8.14,8.03,8.12,349500.0,7.0545,7.1069,7.0109,7.0895,349500.0
2011-08-22 09:40:00,8.12,8.2,8.09,8.18,308000.0,7.0895,7.1593,7.0633,7.1419,308000.0
2011-08-22 09:50:00,8.19,8.2,8.14,8.14,263100.0,7.1506,7.1593,7.1069,7.1069,263100.0
2011-08-22 10:00:00,8.14,8.19,8.14,8.15,343400.0,7.1069,7.1506,7.1069,7.1157,343400.0
2011-08-22 10:10:00,8.15,8.17,8.11,8.15,273500.0,7.1157,7.1331,7.0807,7.1157,273500.0
2011-08-22 10:20:00,8.16,8.17,8.11,8.12,247300.0,7.1244,7.1331,7.0807,7.0895,247300.0
2011-08-22 10:30:00,8.12,8.16,8.08,8.1,208300.0,7.0895,7.1244,7.0545,7.072,208300.0
2011-08-22 10:40:00,8.1,8.19,8.08,8.19,430900.0,7.072,7.1506,7.0545,7.1506,430900.0
2011-08-22 10:50:00,8.18,8.19,8.06,8.06,320600.0,7.1419,7.1506,7.0371,7.0371,320600.0
2011-08-22 11:00:00,8.06,8.1,8.06,8.1,162100.0,7.0371,7.072,7.0371,7.072,162100.0
2011-08-22 11:10:00,8.1,8.11,8.04,8.04,144200.0,7.072,7.0807,7.0196,7.0196,144200.0
2011-08-22 11:20:00,8.04,8.04,8.02,8.02,167700.0,7.0196,7.0196,7.0022,7.0022,167700.0
2011-08-22 11:30:00,8.02,8.03,7.97,7.98,184000.0,7.0022,7.0109,6.9585,6.9672,184000.0
2011-08-22 11:40:00,7.99,7.99,7.95,7.97,250200.0,6.976,6.976,6.941,6.9585,250200.0
2011-08-22 11:50:00,7.97,7.97,7.91,7.94,238900.0,6.9585,6.9585,6.9061,6.9323,238900.0
2011-08-22 12:00:00,7.94,7.98,7.93,7.97,101800.0,6.9323,6.9672,6.9236,6.9585,101800.0
2011-08-22 12:10:00,7.98,7.98,7.93,7.94,171200.0,6.9672,6.9672,6.9236,6.9323,171200.0
2011-08-22 12:20:00,7.94,7.97,7.91,7.92,563400.0,6.9323,6.9585,6.9061,6.9149,563400.0
2011-08-22 12:30:00,7.92,7.93,7.89,7.91,154100.0,6.9149,6.9236,6.8887,6.9061,154100.0
2011-08-22 12:40:00,7.9,7.93,7.89,7.93,153900.0,6.8974,6.9236,6.8887,6.9236,153900.0
2011-08-22 12:50:00,7.94,7.97,7.9,7.97,189800.0,6.9323,6.9585,6.8974,6.9585,189800.0
2011-08-22 13:00:00,7.97,7.98,7.95,7.97,169900.0,6.9585,6.9672,6.941,6.9585,169900.0
2011-08-22 13:10:00,7.96,7.97,7.95,7.96,83800.0,6.9498,6.9585,6.941,6.9498,83800.0
2011-08-22 13:20:00,7.96,7.97,7.92,7.92,172100.0,6.9498,6.9585,6.9149,6.9149,172100.0
2011-08-22 13:30:00,7.92,7.93,7.88,7.88,246300.0,6.9149,6.9236,6.8799,6.8799,246300.0
2011-08-22 13:40:00,7.89,7.9,7.88,7.89,128300.0,6.8887,6.8974,6.8799,6.8887,128300.0
2011-08-22 13:50:00,7.89,7.91,7.87,7.91,356600.0,6.8887,6.9061,6.8712,6.9061,356600.0
2011-08-22 14:00:00,7.91,7.93,7.89,7.89,263300.0,6.9061,6.9236,6.8887,6.8887,263300.0
2011-08-22 14:10:00,7.89,7.93,7.88,7.89,221800.0,6.8887,6.9236,6.8799,6.8887,221800.0
2011-08-22 14:20:00,7.89,7.91,7.88,7.89,176900.0,6.8887,6.9061,6.8799,6.8887,176900.0
2011-08-22 14:30:00,7.89,7.9,7.88,7.89,150100.0,6.8887,6.8974,6.8799,6.8887,150100.0
2011-08-22 14:40:00,7.89,7.91,7.88,7.89,150700.0,6.8887,6.9061,6.8799,6.8887,150700.0
2011-08-22 14:50:00,7.89,7.89,7.85,7.86,197900.0,6.8887,6.8887,6.8537,6.8625,197900.0
2011-08-22 15:00:00,7.86,7.89,7.85,7.86,249700.0,6.8625,6.8887,6.8537,6.8625,249700.0
2011-08-22 15:10:00,7.86,7.89,7.85,7.87,163500.0,6.8625,6.8887,6.8537,6.8712,163500.0
2011-08-22 15:20:00,7.87,7.9,7.86,7.89,251600.0,6.8712,6.8974,6.8625,6.8887,251600.0
2011-08-22 15:30:00,7.89,7.9,7.86,7.86,202600.0,6.8887,6.8974,6.8625,6.8625,202600.0
2011-08-22 15:40:00,7.86,7.9,7.86,7.87,401500.0,6.8625,6.8974,6.8625,6.8712,401500.0
2011-08-22 15:50:00,7.87,7.87,7.84,7.84,411900.0,6.8712,6.8712,6.845,6.845,411900.0
2011-08-23 09:30:00,7.89,7.98,7.85,7.88,395800.0,6.8925,6.9712,6.8576,6.8838,395800.0
2011-08-23 09:40:00,7.88,7.95,7.85,7.94,235200.0,6.8838,6.9449,6.8576,6.9362,235200.0
2011-08-23 09:50:00,7.94,8.0,7.93,7.93,204300.0,6.9362,6.9886,6.9275,6.9275,204300.0
2011-08-23 10:00:00,7.93,8.02,7.91,8.0,289200.0,6.9275,7.0061,6.91,6.9886,289200.0
2011-08-23 10:10:00,8.0,8.02,7.94,7.94,193800.0,6.9886,7.0061,6.9362,6.9362,193800.0
2011-08-23 10:20:00,7.94,7.97,7.92,7.96,476400.0,6.9362,6.9624,6.9187,6.9537,476400.0
2011-08-23 10:30:00,7.95,7.97,7.94,7.97,137800.0,6.9449,6.9624,6.9362,6.9624,137800.0
2011-08-23 10:40:00,7.97,8.0,7.97,7.98,170100.0,6.9624,6.9886,6.9624,6.9712,170100.0
2011-08-23 10:50:00,7.99,7.99,7.92,7.92,188000.0,6.9799,6.9799,6.9187,6.9187,188000.0
2011-08-23 11:00:00,7.93,7.94,7.9,7.92,134500.0,6.9275,6.9362,6.9013,6.9187,134500.0
2011-08-23 11:10:00,7.92,7.95,7.91,7.94,149600.0,6.9187,6.9449,6.91,6.9362,149600.0
2011-08-23 11:20:00,7.93,7.94,7.9,7.91,138100.0,6.9275,6.9362,6.9013,6.91,138100.0
2011-08-23 11:30:00,7.9,7.93,7.9,7.92,173700.0,6.9013,6.9275,6.9013,6.9187,173700.0
2011-08-23 11:40:00,7.92,7.94,7.91,7.94,137200.0,6.9187,6.9362,6.91,6.9362,137200.0
2011-08-23 11:50:00,7.93,7.97,7.93,7.96,194500.0,6.9275,6.9624,6.9275,6.9537,194500.0
2011-08-23 12:00:00,7.96,7.97,7.93,7.94,112800.0,6.9537,6.9624,6.9275,6.9362,112800.0
2011-08-23 12:10:00,7.94,7.95,7.93,7.94,114900.0,6.9362,6.9449,6.9275,6.9362,114900.0
2011-08-23 12:20:00,7.94,7.95,7.93,7.93,142300.0,6.9362,6.9449,6.9275,6.9275,142300.0
2011-08-23 12:30:00,7.94,7.94,7.92,7.93,132000.0,6.9362,6.9362,6.9187,6.9275,132000.0
2011-08-23 12:40:00,7.92,7.94,7.92,7.92,170000.0,6.9187,6.9362,6.9187,6.9187,170000.0
2011-08-23 12:50:00,7.93,7.93,7.91,7.92,146000.0,6.9275,6.9275,6.91,6.9187,146000.0
2011-08-23 13:00:00,7.91,7.92,7.88,7.88,228500.0,6.91,6.9187,6.8838,6.8838,228500.0
2011-08-23 13:10:00,7.88,7.88,7.86,7.87,176700.0,6.8838,6.8838,6.8663,6.8751,176700.0
2011-08-23 13:20:00,7.87,7.87,7.84,7.85,269500.0,6.8751,6.8751,6.8489,6.8576,269500.0
2011-08-23 13:30:00,7.86,7.86,7.82,7.83,174800.0,6.8663,6.8663,6.8314,6.8401,174800.0
2011-08-23 13:40:00,7.83,7.85,7.82,7.85,245000.0,6.8401,6.8576,6.8314,6.8576,245000.0
2011-08-23 13:50:00,7.85,7.85,7.81,7.85,434400.0,6.8576,6.8576,6.8226,6.8576,434400.0
2011-08-23 14:00:00,7.85,7.87,7.83,7.85,172400.0,6.8576,6.8751,6.8401,6.8576,172400.0
2011-08-23 14:10:00,7.84,7.85,7.83,7.84,129400.0,6.8489,6.8576,6.8401,6.8489,129400.0
2011-08-23 14:20:00,7.85,7.89,7.84,7.89,205000.0,6.8576,6.8925,6.8489,6.8925,205000.0
2011-08-23 14:30:00,7.89,7.9,7.87,7.88,176200.0,6.8925,6.9013,6.8751,6.8838,176200.0
2011-08-23 14:40:00,7.88,7.88,7.87,7.87,69600.0,6.8838,6.8838,6.8751,6.8751,69600.0
2011-08-23 14:50:00,7.87,7.89,7.87,7.88,155100.0,6.8751,6.8925,6.8751,6.8838,155100.0
2011-08-23 15:00:00,7.89,7.98,7.88,7.98,237200.0,6.8925,6.9712,6.8838,6.9712,237200.0
2011-08-23 15:10:00,7.99,7.99,7.97,7.97,133400.0,6.9799,6.9799,6.9624,6.9624,133400.0
2011-08-23 15:20:00,7.97,7.98,7.95,7.96,245900.0,6.9624,6.9712,6.9449,6.9537,245900.0
2011-08-23 15:30:00,7.95,7.98,7.95,7.97,187900.0,6.9449,6.9712,6.9449,6.9624,187900.0
2011-08-23 15:40:00,7.98,8.0,7.97,8.0,280800.0,6.9712,6.9886,6.9624,6.9886,280800.0
2011-08-23 15:50:00,8.0,8.01,7.98,8.01,594500.0,6.9886,6.9974,6.9712,6.9974,594500.0
2011-08-24 09:30:00,8.0,8.06,7.96,7.98,160500.0,6.9886,7.041,6.9537,6.9712,160500.0
2011-08-24 09:40:00,7.99,8.05,7.97,8.04,116100.0,6.9799,7.0323,6.9624,7.0236,116100.0
2011-08-24 09:50:00,8.05,8.08,8.03,8.07,119900.0,7.0323,7.0585,7.0148,7.0498,119900.0
2011-08-24 10:00:00,8.07,8.1,8.05,8.06,140200.0,7.0498,7.076,7.0323,7.041,140200.0
2011-08-24 10:10:00,8.07,8.07,8.02,8.02,292900.0,7.0498,7.0498,7.0061,7.0061,292900.0
2011-08-24 10:20:00,8.03,8.05,8.02,8.05,119400.0,7.0148,7.0323,7.0061,7.0323,119400.0
2011-08-24 10:30:00,8.05,8.06,8.02,8.04,167500.0,7.0323,7.041,7.0061,7.0236,167500.0
2011-08-24 10:40:00,8.03,8.05,8.0,8.0,193700.0,7.0148,7.0323,6.9886,6.9886,193700.0
2011-08-24 10:50:00,8.01,8.01,7.98,8.0,190700.0,6.9974,6.9974,6.9712,6.9886,190700.0
2011-08-24 11:00:00,8.01,8.05,8.0,8.05,123200.0,6.9974,7.0323,6.9886,7.0323,123200.0
2011-08-24 11:10:00,8.05,8.07,8.03,8.05,164800.0,7.0323,7.0498,7.0148,7.0323,164800.0
2011-08-24 11:20:00,8.05,8.09,8.04,8.07,153600.0,7.0323,7.0672,7.0236,7.0498,153600.0
2011-08-24 11:30:00,8.07,8.09,8.04,8.08,159500.0,7.0498,7.0672,7.0236,7.0585,159500.0
2011-08-24 11:40:00,8.08,8.09,8.04,8.07,157200.0,7.0585,7.0672,7.0236,7.0498,157200.0
2011-08-24 11:50:00,8.07,8.1,8.07,8.08,139700.0,7.0498,7.076,7.0498,7.0585,139700.0
2011-08-24 12:00:00,8.08,8.09,8.04,8.04,147700.0,7.0585,7.0672,7.0236,7.0236,147700.0
2011-08-24 12:10:00,8.04,8.06,8.03,8.05,140500.0,7.0236,7.041,7.0148,7.0323,140500.0
2011-08-24 12:20:00,8.05,8.06,8.04,8.04,84300.0,7.0323,7.041,7.0236,7.0236,84300.0
2011-08-24 12:30:00,8.04,8.07,8.04,8.07,146100.0,7.0236,7.0498,7.0236,7.0498,146100.0
2011-08-24 12:40:00,8.07,8.08,8.06,8.07,182200.0,7.0498,7.0585,7.041,7.0498,182200.0
2011-08-24 12:50:00,8.07,8.1,8.06,8.09,134400.0,7.0498,7.076,7.041,7.0672,134400.0
2011-08-24 13:00:00,8.09,8.1,8.07,8.08,133000.0,7.0672,7.076,7.0498,7.0585,133000.0
2011-08-24 13:10:00,8.07,8.09,8.07,8.09,86600.0,7.0498,7.0672,7.0498,7.0672,86600.0
2011-08-24 13:20:00,8.09,8.12,8.08,8.1,130000.0,7.0672,7.0935,7.0585,7.076,130000.0
2011-08-24 13:30:00,8.1,8.11,8.08,8.09,106300.0,7.076,7.0847,7.0585,7.0672,106300.0
2011-08-24 13:40:00,8.09,8.1,8.07,8.09,103900.0,7.0672,7.076,7.0498,7.0672,103900.0
2011-08-24 13:50:00,8.09,8.12,8.08,8.12,107100.0,7.0672,7.0935,7.0585,7.0935,107100.0
2011-08-24 14:00:00,8.12,8.12,8.1,8.11,64200.0,7.0935,7.0935,7.076,7.0847,64200.0
2011-08-24 14:10:00,8.12,8.12,8.09,8.09,106500.0,7.0935,7.0935,7.0672,7.0672,106500.0
2011-08-24 14:20:00,8.09,8.11,8.08,8.09,105100.0,7.0672,7.0847,7.0585,7.0672,105100.0
2011-08-24 14:30:00,8.09,8.12,8.09,8.11,101200.0,7.0672,7.0935,7.0672,7.0847,101200.0
2011-08-24 14:40:00,8.1,8.13,8.1,8.11,139400.0,7.076,7.1022,7.076,7.0847,139400.0
2011-08-24 14:50:00,8.11,8.13,8.11,8.13,80000.0,7.0847,7.1022,7.0847,7.1022,80000.0
2011-08-24 15:00:00,8.13,8.15,8.12,8.12,124300.0,7.1022,7.1197,7.0935,7.0935,124300.0
2011-08-24 15:10:00,8.13,8.17,8.12,8.17,235900.0,7.1022,7.1371,7.0935,7.1371,235900.0
2011-08-24 15:20:00,8.17,8.21,8.16,8.2,379500.0,7.1371,7.1721,7.1284,7.1633,379500.0
2011-08-24 15:30:00,8.2,8.22,8.18,8.2,339100.0,7.1633,7.1808,7.1459,7.1633,339100.0
2011-08-24 15:40:00,8.21,8.22,8.2,8.21,223600.0,7.1721,7.1808,7.1633,7.1721,223600.0
2011-08-24 15:50:00,8.21,8.21,8.19,8.21,441300.0,7.1721,7.1721,7.1546,7.1721,441300.0
2011-08-25 09:30:00,8.24,8.31,8.21,8.21,185700.0,7.1983,7.2594,7.1721,7.1721,185700.0
2011-08-25 09:40:00,8.21,8.24,8.15,8.18,300600.0,7.1721,7.1983,7.1197,7.1459,300600.0
2011-08-25 09:50:00,8.18,8.25,8.13,8.23,292200.0,7.1459,7.207,7.1022,7.1895,292200.0
2011-08-25 10:00:00,8.23,8.23,8.16,8.22,219700.0,7.1895,7.1895,7.1284,7.1808,219700.0
2011-08-25 10:10:00,8.22,8.23,8.17,8.19,207700.0,7.1808,7.1895,7.1371,7.1546,207700.0
2011-08-25 10:20:00,8.19,8.19,8.12,8.16,228500.0,7.1546,7.1546,7.0935,7.1284,228500.0
2011-08-25 10:30:00,8.16,8.18,8.1,8.11,222300.0,7.1284,7.1459,7.076,7.0847,222300.0
2011-08-25 10:40:00,8.11,8.14,8.05,8.08,536300.0,7.0847,7.1109,7.0323,7.0585,536300.0
2011-08-25 10:50:00,8.08,8.11,8.06,8.1,179300.0,7.0585,7.0847,7.041,7.076,179300.0
2011-08-25 11:00:00,8.1,8.12,8.08,8.08,104500.0,7.076,7.0935,7.0585,7.0585,104500.0
2011-08-25 11:10:00,8.09,8.15,8.09,8.11,145300.0,7.0672,7.1197,7.0672,7.0847,145300.0
2011-08-25 11:20:00,8.11,8.12,8.1,8.12,95600.0,7.0847,7.0935,7.076,7.0935,95600.0
2011-08-25 11:30:00,8.11,8.14,8.1,8.1,172000.0,7.0847,7.1109,7.076,7.076,172000.0
2011-08-25 11:40:00,8.1,8.1,8.07,8.08,103100.0,7.076,7.076,7.0498,7.0585,103100.0
2011-08-25 11:50:00,8.08,8.12,8.08,8.12,79300.0,7.0585,7.0935,7.0585,7.0935,79300.0
2011-08-25 12:00:00,8.11,8.11,8.1,8.1,190100.0,7.0847,7.0847,7.076,7.076,190100.0
2011-08-25 12:10:00,8.11,8.12,8.1,8.1,94000.0,7.0847,7.0935,7.076,7.076,94000.0
2011-08-25 12:20:00,8.1,8.1,8.08,8.08,45300.0,7.076,7.076,7.0585,7.0585,45300.0
2011-08-25 12:30:00,8.08,8.09,8.07,8.07,123900.0,7.0585,7.0672,7.0498,7.0498,123900.0
2011-08-25 12:40:00,8.08,8.08,8.05,8.06,160500.0,7.0585,7.0585,7.0323,7.041,160500.0
2011-08-25 12:50:00,8.06,8.07,8.05,8.07,108200.0,7.041,7.0498,7.0323,7.0498,108200.0
2011-08-25 13:00:00,8.07,8.09,8.06,8.07,87800.0,7.0498,7.0672,7.041,7.0498,87800.0
2011-08-25 13:10:00,8.07,8.08,8.05,8.06,114500.0,7.0498,7.0585,7.0323,7.041,114500.0
2011-08-25 13:20:00,8.07,8.11,8.07,8.1,131100.0,7.0498,7.0847,7.0498,7.076,131100.0
2011-08-25 13:30:00,8.1,8.12,8.08,8.11,141700.0,7.076,7.0935,7.0585,7.0847,141700.0
2011-08-25 13:40:00,8.11,8.11,8.08,8.09,103900.0,7.0847,7.0847,7.0585,7.0672,103900.0
2011-08-25 13:50:00,8.09,8.13,8.08,8.12,144900.0,7.0672,7.1022,7.0585,7.0935,144900.0
2011-08-25 14:00:00,8.12,8.13,8.1,8.11,206800.0,7.0935,7.1022,7.076,7.0847,206800.0
2011-08-25 14:10:00,8.11,8.14,8.1,8.13,128900.0,7.0847,7.1109,7.076,7.1022,128900.0
2011-08-25 14:20:00,8.13,8.13,8.1,8.12,273400.0,7.1022,7.1022,7.076,7.0935,273400.0
2011-08-25 14:30:00,8.12,8.14,8.1,8.13,266900.0,7.0935,7.1109,7.076,7.1022,266900.0
2011-08-25 14:40:00,8.13,8.15,8.11,8.11,176400.0,7.1022,7.1197,7.0847,7.0847,176400.0
2011-08-25 14:50:00,8.12,8.12,8.09,8.1,156600.0,7.0935,7.0935,7.0672,7.076,156600.0
2011-08-25 15:00:00,8.1,8.12,8.09,8.11,310800.0,7.076,7.0935,7.0672,7.0847,310800.0
2011-08-25 15:10:00,8.11,8.14,8.1,8.14,170400.0,7.0847,7.1109,7.076,7.1109,170400.0
2011-08-25 15:20:00,8.14,8.17,8.14,8.15,202000.0,7.1109,7.1371,7.1109,7.1197,202000.0
2011-08-25 15:30:00,8.15,8.16,8.12,8.12,517500.0,7.1197,7.1284,7.0935,7.0935,517500.0
2011-08-25 15:40:00,8.12,8.13,8.1,8.11,415200.0,7.0935,7.1022,7.076,7.0847,415200.0
2011-08-25 15:50:00,8.12,8.14,8.11,8.12,641200.0,7.0935,7.1109,7.0847,7.0935,641200.0
2011-08-26 09:30:00,8.07,8.1,8.04,8.04,153400.0,7.0498,7.076,7.0236,7.0236,153400.0
2011-08-26 09:40:00,8.04,8.09,8.03,8.08,324900.0,7.0236,7.0672,7.0148,7.0585,324900.0
2011-08-26 09:50:00,8.08,8.08,8.05,8.08,284100.0,7.0585,7.0585,7.0323,7.0585,284100.0
2011-08-26 10:00:00,8.07,8.08,7.99,8.04,592700.0,7.0498,7.0585,6.9799,7.0236,592700.0
2011-08-26 10:10:00,8.04,8.07,8.01,8.06,322700.0,7.0236,7.0498,6.9974,7.041,322700.0
2011-08-26 10:20:00,8.06,8.15,8.06,8.09,550600.0,7.041,7.1197,7.041,7.0672,550600.0
2011-08-26 10:30:00,8.09,8.12,8.07,8.1,343800.0,7.0672,7.0935,7.0498,7.076,343800.0
2011-08-26 10:40:00,8.1,8.22,8.09,8.19,260900.0,7.076,7.1808,7.0672,7.1546,260900.0
2011-08-26 10:50:00,8.18,8.2,8.12,8.13,206000.0,7.1459,7.1633,7.0935,7.1022,206000.0
2011-08-26 11:00:00,8.13,8.21,8.11,8.21,265200.0,7.1022,7.1721,7.0847,7.1721,265200.0
2011-08-26 11:10:00,8.21,8.27,8.19,8.21,280300.0,7.1721,7.2245,7.1546,7.1721,280300.0
2011-08-26 11:20:00,8.21,8.22,8.2,8.21,138300.0,7.1721,7.1808,7.1633,7.1721,138300.0
2011-08-26 11:30:00,8.21,8.22,8.2,8.21,200300.0,7.1721,7.1808,7.1633,7.1721,200300.0
2011-08-26 11:40:00,8.21,8.22,8.19,8.2,206400.0,7.1721,7.1808,7.1546,7.1633,206400.0
2011-08-26 11:50:00,8.2,8.22,8.19,8.2,261100.0,7.1633,7.1808,7.1546,7.1633,261100.0
2011-08-26 12:00:00,8.21,8.23,8.2,8.23,210100.0,7.1721,7.1895,7.1633,7.1895,210100.0
2011-08-26 12:10:00,8.23,8.24,8.2,8.21,332600.0,7.1895,7.1983,7.1633,7.1721,332600.0
2011-08-26 12:20:00,8.21,8.23,8.2,8.23,120600.0,7.1721,7.1895,7.1633,7.1895,120600.0
2011-08-26 12:30:00,8.22,8.23,8.2,8.21,137600.0,7.1808,7.1895,7.1633,7.1721,137600.0
2011-08-26 12:40:00,8.2,8.21,8.2,8.21,36900.0,7.1633,7.1721,7.1633,7.1721,36900.0
2011-08-26 12:50:00,8.21,8.21,8.19,8.19,151100.0,7.1721,7.1721,7.1546,7.1546,151100.0
2011-08-26 13:00:00,8.19,8.2,8.18,8.19,102400.0,7.1546,7.1633,7.1459,7.1546,102400.0
2011-08-26 13:10:00,8.19,8.21,8.18,8.21,62200.0,7.1546,7.1721,7.1459,7.1721,62200.0
2011-08-26 13:20:00,8.2,8.21,8.2,8.21,40800.0,7.1633,7.1721,7.1633,7.1721,40800.0
2011-08-26 13:30:00,8.21,8.21,8.2,8.21,35400.0,7.1721,7.1721,7.1633,7.1721,35400.0
2011-08-26 13:40:00,8.2,8.21,8.2,8.21,235800.0,7.1633,7.1721,7.1633,7.1721,235800.0
2011-08-26 13:50:00,8.21,8.21,8.2,8.21,68400.0,7.1721,7.1721,7.1633,7.1721,68400.0
2011-08-26 14:00:00,8.2,8.21,8.2,8.21,101800.0,7.1633,7.1721,7.1633,7.1721,101800.0
2011-08-26 14:10:00,8.21,8.21,8.2,8.21,73300.0,7.1721,7.1721,7.1633,7.1721,73300.0
2011-08-26 14:20:00,8.2,8.21,8.2,8.21,97200.0,7.1633,7.1721,7.1633,7.1721,97200.0
2011-08-26 14:30:00,8.2,8.21,8.18,8.18,228700.0,7.1633,7.1721,7.1459,7.1459,228700.0
2011-08-26 14:40:00,8.18,8.2,8.18,8.19,117300.0,7.1459,7.1633,7.1459,7.1546,117300.0
2011-08-26 14:50:00,8.19,8.2,8.19,8.19,178200.0,7.1546,7.1633,7.1546,7.1546,178200.0
2011-08-26 15:00:00,8.19,8.2,8.15,8.16,307900.0,7.1546,7.1633,7.1197,7.1284,307900.0
2011-08-26 15:10:00,8.16,8.18,8.16,8.16,198400.0,7.1284,7.1459,7.1284,7.1284,198400.0
2011-08-26 15:20:00,8.16,8.18,8.16,8.18,203600.0,7.1284,7.1459,7.1284,7.1459,203600.0
2011-08-26 15:30:00,8.17,8.18,8.17,8.18,233200.0,7.1371,7.1459,7.1371,7.1459,233200.0
2011-08-26 15:40:00,8.17,8.19,8.17,8.19,783300.0,7.1371,7.1546,7.1371,7.1546,783300.0
2011-08-26 15:50:00,8.19,8.21,8.18,8.21,490900.0,7.1546,7.1721,7.1459,7.1721,490900.0
2011-08-29 09:30:00,8.32,8.35,8.26,8.34,204000.0,7.2682,7.2944,7.2158,7.2856,204000.0
2011-08-29 09:40:00,8.34,8.42,8.33,8.42,229800.0,7.2856,7.3555,7.2769,7.3555,229800.0
2011-08-29 09:50:00,8.42,8.43,8.38,8.42,214900.0,7.3555,7.3643,7.3206,7.3555,214900.0
2011-08-29 10:00:00,8.42,8.43,8.4,8.43,277700.0,7.3555,7.3643,7.3381,7.3643,277700.0
2011-08-29 10:10:00,8.43,8.47,8.4,8.47,329900.0,7.3643,7.3992,7.3381,7.3992,329900.0
2011-08-29 10:20:00,8.47,8.49,8.45,8.47,183500.0,7.3992,7.4167,7.3817,7.3992,183500.0
2011-08-29 10:30:00,8.48,8.49,8.46,8.47,133800.0,7.4079,7.4167,7.3905,7.3992,133800.0
2011-08-29 10:40:00,8.48,8.49,8.47,8.49,146400.0,7.4079,7.4167,7.3992,7.4167,146400.0
2011-08-29 10:50:00,8.49,8.5,8.47,8.48,103900.0,7.4167,7.4254,7.3992,7.4079,103900.0
2011-08-29 11:00:00,8.49,8.5,8.47,8.49,135200.0,7.4167,7.4254,7.3992,7.4167,135200.0
2011-08-29 11:10:00,8.49,8.53,8.49,8.52,153300.0,7.4167,7.4516,7.4167,7.4429,153300.0
2011-08-29 11:20:00,8.52,8.53,8.49,8.51,198800.0,7.4429,7.4516,7.4167,7.4342,198800.0
2011-08-29 11:30:00,8.5,8.52,8.5,8.51,410000.0,7.4254,7.4429,7.4254,7.4342,410000.0
2011-08-29 11:40:00,8.51,8.53,8.5,8.53,357100.0,7.4342,7.4516,7.4254,7.4516,357100.0
2011-08-29 11:50:00,8.53,8.53,8.5,8.5,195600.0,7.4516,7.4516,7.4254,7.4254,195600.0
2011-08-29 12:00:00,8.51,8.53,8.5,8.52,396500.0,7.4342,7.4516,7.4254,7.4429,396500.0
2011-08-29 12:10:00,8.53,8.54,8.52,8.54,162600.0,7.4516,7.4604,7.4429,7.4604,162600.0
2011-08-29 12:20:00,8.55,8.56,8.53,8.54,289100.0,7.4691,7.4778,7.4516,7.4604,289100.0
2011-08-29 12:30:00,8.53,8.55,8.53,8.55,52300.0,7.4516,7.4691,7.4516,7.4691,52300.0
2011-08-29 12:40:00,8.55,8.58,8.54,8.57,256800.0,7.4691,7.4953,7.4604,7.4866,256800.0
2011-08-29 12:50:00,8.57,8.6,8.56,8.59,435500.0,7.4866,7.5128,7.4778,7.504,435500.0
2011-08-29 13:00:00,8.6,8.62,8.59,8.62,93100.0,7.5128,7.5302,7.504,7.5302,93100.0
2011-08-29 13:10:00,8.62,8.64,8.61,8.63,124200.0,7.5302,7.5477,7.5215,7.539,124200.0
2011-08-29 13:20:00,8.64,8.64,8.63,8.64,93600.0,7.5477,7.5477,7.539,7.5477,93600.0
2011-08-29 13:30:00,8.64,8.64,8.63,8.63,89400.0,7.5477,7.5477,7.539,7.539,89400.0
2011-08-29 13:40:00,8.63,8.64,8.62,8.63,185000.0,7.539,7.5477,7.5302,7.539,185000.0
2011-08-29 13:50:00,8.64,8.64,8.61,8.62,279600.0,7.5477,7.5477,7.5215,7.5302,279600.0
2011-08-29 14:00:00,8.61,8.66,8.61,8.65,222700.0,7.5215,7.5652,7.5215,7.5565,222700.0
2011-08-29 14:10:00,8.64,8.66,8.64,8.66,170700.0,7.5477,7.5652,7.5477,7.5652,170700.0
2011-08-29 14:20:00,8.66,8.68,8.66,8.67,188400.0,7.5652,7.5827,7.5652,7.5739,188400.0
2011-08-29 14:30:00,8.68,8.7,8.67,8.68,229200.0,7.5827,7.6001,7.5739,7.5827,229200.0
2011-08-29 14:40:00,8.69,8.69,8.66,8.66,187500.0,7.5914,7.5914,7.5652,7.5652,187500.0
2011-08-29 14:50:00,8.67,8.68,8.65,8.65,303500.0,7.5739,7.5827,7.5565,7.5565,303500.0
2011-08-29 15:00:00,8.66,8.66,8.65,8.65,129200.0,7.5652,7.5652,7.5565,7.5565,129200.0
2011-08-29 15:10:00,8.65,8.68,8.65,8.66,332600.0,7.5565,7.5827,7.5565,7.5652,332600.0
2011-08-29 15:20:00,8.66,8.67,8.65,8.66,284300.0,7.5652,7.5739,7.5565,7.5652,284300.0
2011-08-29 15:30:00,8.66,8.68,8.66,8.67,453800.0,7.5652,7.5827,7.5652,7.5739,453800.0
2011-08-29 15:40:00,8.67,8.67,8.65,8.65,404600.0,7.5739,7.5739,7.5565,7.5565,404600.0
2011-08-29 15:50:00,8.65,8.67,8.65,8.67,608800.0,7.5565,7.5739,7.5565,7.5739,608800.0
2011-08-30 09:30:00,8.64,8.65,8.53,8.62,263900.0,7.5477,7.5565,7.4516,7.5302,263900.0
2011-08-30 09:40:00,8.61,8.67,8.6,8.6,459200.0,7.5215,7.5739,7.5128,7.5128,459200.0
2011-08-30 09:50:00,8.59,8.6,8.51,8.51,364000.0,7.504,7.5128,7.4342,7.4342,364000.0
2011-08-30 10:00:00,8.51,8.52,8.43,8.49,523100.0,7.4342,7.4429,7.3643,7.4167,523100.0
2011-08-30 10:10:00,8.49,8.51,8.44,8.44,354100.0,7.4167,7.4342,7.373,7.373,354100.0
2011-08-30 10:20:00,8.44,8.52,8.43,8.52,234800.0,7.373,7.4429,7.3643,7.4429,234800.0
2011-08-30 10:30:00,8.52,8.53,8.49,8.51,222300.0,7.4429,7.4516,7.4167,7.4342,222300.0
2011-08-30 10:40:00,8.5,8.51,8.43,8.44,238400.0,7.4254,7.4342,7.3643,7.373,238400.0
2011-08-30 10:50:00,8.44,8.49,8.43,8.47,184300.0,7.373,7.4167,7.3643,7.3992,184300.0
2011-08-30 11:00:00,8.47,8.51,8.46,8.49,187300.0,7.3992,7.4342,7.3905,7.4167,187300.0
2011-08-30 11:10:00,8.48,8.52,8.48,8.5,153700.0,7.4079,7.4429,7.4079,7.4254,153700.0
2011-08-30 11:20:00,8.5,8.55,8.48,8.53,217100.0,7.4254,7.4691,7.4079,7.4516,217100.0
2011-08-30 11:30:00,8.53,8.58,8.52,8.57,174700.0,7.4516,7.4953,7.4429,7.4866,174700.0
2011-08-30 11:40:00,8.57,8.6,8.55,8.55,139800.0,7.4866,7.5128,7.4691,7.4691,139800.0
2011-08-30 11:50:00,8.55,8.57,8.55,8.57,111900.0,7.4691,7.4866,7.4691,7.4866,111900.0
2011-08-30 12:00:00,8.57,8.57,8.55,8.55,104800.0,7.4866,7.4866,7.4691,7.4691,104800.0
2011-08-30 12:10:00,8.54,8.55,8.52,8.54,129500.0,7.4604,7.4691,7.4429,7.4604,129500.0
2011-08-30 12:20:00,8.53,8.54,8.51,8.51,98100.0,7.4516,7.4604,7.4342,7.4342,98100.0
2011-08-30 12:30:00,8.52,8.54,8.51,8.53,102200.0,7.4429,7.4604,7.4342,7.4516,102200.0
2011-08-30 12:40:00,8.53,8.54,8.5,8.51,79500.0,7.4516,7.4604,7.4254,7.4342,79500.0
2011-08-30 12:50:00,8.51,8.51,8.47,8.49,161300.0,7.4342,7.4342,7.3992,7.4167,161300.0
2011-08-30 13:00:00,8.48,8.49,8.48,8.49,43900.0,7.4079,7.4167,7.4079,7.4167,43900.0
2011-08-30 13:10:00,8.49,8.51,8.48,8.5,109200.0,7.4167,7.4342,7.4079,7.4254,109200.0
2011-08-30 13:20:00,8.49,8.51,8.49,8.51,62800.0,7.4167,7.4342,7.4167,7.4342,62800.0
2011-08-30 13:30:00,8.51,8.51,8.46,8.48,128300.0,7.4342,7.4342,7.3905,7.4079,128300.0
2011-08-30 13:40:00,8.48,8.5,8.47,8.5,91300.0,7.4079,7.4254,7.3992,7.4254,91300.0
2011-08-30 13:50:00,8.49,8.5,8.48,8.49,92400.0,7.4167,7.4254,7.4079,7.4167,92400.0
2011-08-30 14:00:00,8.5,8.52,8.47,8.51,285000.0,7.4254,7.4429,7.3992,7.4342,285000.0
2011-08-30 14:10:00,8.51,8.56,8.49,8.55,238600.0,7.4342,7.4778,7.4167,7.4691,238600.0
2011-08-30 14:20:00,8.56,8.58,8.54,8.58,183600.0,7.4778,7.4953,7.4604,7.4953,183600.0
2011-08-30 14:30:00,8.58,8.58,8.56,8.58,168000.0,7.4953,7.4953,7.4778,7.4953,168000.0
2011-08-30 14:40:00,8.58,8.58,8.56,8.56,160600.0,7.4953,7.4953,7.4778,7.4778,160600.0
2011-08-30 14:50:00,8.56,8.57,8.53,8.54,226100.0,7.4778,7.4866,7.4516,7.4604,226100.0
2011-08-30 15:00:00,8.55,8.56,8.53,8.55,177600.0,7.4691,7.4778,7.4516,7.4691,177600.0
2011-08-30 15:10:00,8.55,8.56,8.53,8.53,108700.0,7.4691,7.4778,7.4516,7.4516,108700.0
2011-08-30 15:20:00,8.53,8.54,8.53,8.53,74800.0,7.4516,7.4604,7.4516,7.4516,74800.0
2011-08-30 15:30:00,8.54,8.6,8.53,8.6,283400.0,7.4604,7.5128,7.4516,7.5128,283400.0
2011-08-30 15:40:00,8.6,8.62,8.57,8.57,479800.0,7.5128,7.5302,7.4866,7.4866,479800.0
2011-08-30 15:50:00,8.58,8.58,8.54,8.55,488000.0,7.4953,7.4953,7.4604,7.4691,488000.0
2011-08-31 09:30:00,8.61,8.67,8.6,8.62,198400.0,7.5215,7.5739,7.5128,7.5302,198400.0
2011-08-31 09:40:00,8.63,8.72,8.6,8.72,252500.0,7.539,7.6176,7.5128,7.6176,252500.0
2011-08-31 09:50:00,8.72,8.77,8.71,8.71,284700.0,7.6176,7.6613,7.6089,7.6089,284700.0
2011-08-31 10:00:00,8.72,8.79,8.71,8.77,271600.0,7.6176,7.6788,7.6089,7.6613,271600.0
2011-08-31 10:10:00,8.77,8.82,8.75,8.78,337300.0,7.6613,7.705,7.6438,7.67,337300.0
2011-08-31 10:20:00,8.79,8.8,8.75,8.77,190200.0,7.6788,7.6875,7.6438,7.6613,190200.0
2011-08-31 10:30:00,8.77,8.79,8.76,8.77,159800.0,7.6613,7.6788,7.6525,7.6613,159800.0
2011-08-31 10:40:00,8.78,8.78,8.77,8.77,63600.0,7.67,7.67,7.6613,7.6613,63600.0
2011-08-31 10:50:00,8.78,8.78,8.75,8.75,84800.0,7.67,7.67,7.6438,7.6438,84800.0
2011-08-31 11:00:00,8.75,8.76,8.72,8.74,164800.0,7.6438,7.6525,7.6176,7.6351,164800.0
2011-08-31 11:10:00,8.75,8.75,8.73,8.74,103700.0,7.6438,7.6438,7.6263,7.6351,103700.0
2011-08-31 11:20:00,8.73,8.73,8.7,8.72,171400.0,7.6263,7.6263,7.6001,7.6176,171400.0
2011-08-31 11:30:00,8.72,8.73,8.7,8.72,161900.0,7.6176,7.6263,7.6001,7.6176,161900.0
2011-08-31 11:40:00,8.72,8.73,8.7,8.71,107000.0,7.6176,7.6263,7.6001,7.6089,107000.0
2011-08-31 11:50:00,8.71,8.71,8.68,8.7,180900.0,7.6089,7.6089,7.5827,7.6001,180900.0
2011-08-31 12:00:00,8.7,8.75,8.69,8.75,96200.0,7.6001,7.6438,7.5914,7.6438,96200.0
2011-08-31 12:10:00,8.75,8.77,8.74,8.77,67400.0,7.6438,7.6613,7.6351,7.6613,67400.0
2011-08-31 12:20:00,8.77,8.79,8.77,8.77,105300.0,7.6613,7.6788,7.6613,7.6613,105300.0
2011-08-31 12:30:00,8.78,8.82,8.77,8.8,129800.0,7.67,7.705,7.6613,7.6875,129800.0
2011-08-31 12:40:00,8.79,8.8,8.78,8.8,118200.0,7.6788,7.6875,7.67,7.6875,118200.0
2011-08-31 12:50:00,8.8,8.83,8.79,8.82,113100.0,7.6875,7.7137,7.6788,7.705,113100.0
2011-08-31 13:00:00,8.82,8.82,8.78,8.78,138700.0,7.705,7.705,7.67,7.67,138700.0
2011-08-31 13:10:00,8.78,8.79,8.78,8.79,23600.0,7.67,7.6788,7.67,7.6788,23600.0
2011-08-31 13:20:00,8.79,8.79,8.76,8.77,63100.0,7.6788,7.6788,7.6525,7.6613,63100.0
2011-08-31 13:30:00,8.77,8.78,8.76,8.77,47400.0,7.6613,7.67,7.6525,7.6613,47400.0
2011-08-31 13:40:00,8.78,8.79,8.75,8.76,82100.0,7.67,7.6788,7.6438,7.6525,82100.0
2011-08-31 13:50:00,8.75,8.76,8.71,8.71,106500.0,7.6438,7.6525,7.6089,7.6089,106500.0
2011-08-31 14:00:00,8.72,8.73,8.7,8.7,124300.0,7.6176,7.6263,7.6001,7.6001,124300.0
2011-08-31 14:10:00,8.71,8.71,8.68,8.69,66500.0,7.6089,7.6089,7.5827,7.5914,66500.0
2011-08-31 14:20:00,8.69,8.71,8.68,8.68,122400.0,7.5914,7.6089,7.5827,7.5827,122400.0
2011-08-31 14:30:00,8.68,8.69,8.63,8.65,166500.0,7.5827,7.5914,7.539,7.5565,166500.0
2011-08-31 14:40:00,8.65,8.66,8.62,8.64,136400.0,7.5565,7.5652,7.5302,7.5477,136400.0
2011-08-31 14:50:00,8.64,8.65,8.6,8.62,123800.0,7.5477,7.5565,7.5128,7.5302,123800.0
2011-08-31 15:00:00,8.63,8.67,8.62,8.67,202300.0,7.539,7.5739,7.5302,7.5739,202300.0
2011-08-31 15:10:00,8.67,8.67,8.59,8.61,276800.0,7.5739,7.5739,7.504,7.5215,276800.0
2011-08-31 15:20:00,8.61,8.62,8.6,8.61,126100.0,7.5215,7.5302,7.5128,7.5215,126100.0
2011-08-31 15:30:00,8.62,8.65,8.61,8.64,227300.0,7.5302,7.5565,7.5215,7.5477,227300.0
2011-08-31 15:40:00,8.65,8.67,8.64,8.65,374700.0,7.5565,7.5739,7.5477,7.5565,374700.0
2011-08-31 15:50:00,8.64,8.65,8.6,8.63,773500.0,7.5477,7.5565,7.5128,7.539,773500.0
2011-09-01 09:30:00,8.6,8.65,8.59,8.6,214900.0,7.5128,7.5565,7.504,7.5128,214900.0
2011-09-01 09:40:00,8.6,8.61,8.58,8.6,264800.0,7.5128,7.5215,7.4953,7.5128,264800.0
2011-09-01 09:50:00,8.6,8.61,8.57,8.59,185700.0,7.5128,7.5215,7.4866,7.504,185700.0
2011-09-01 10:00:00,8.59,8.73,8.57,8.65,518600.0,7.504,7.6263,7.4866,7.5565,518600.0
2011-09-01 10:10:00,8.65,8.65,8.59,8.63,218900.0,7.5565,7.5565,7.504,7.539,218900.0
2011-09-01 10:20:00,8.64,8.66,8.61,8.61,138800.0,7.5477,7.5652,7.5215,7.5215,138800.0
2011-09-01 10:30:00,8.61,8.61,8.55,8.59,210900.0,7.5215,7.5215,7.4691,7.504,210900.0
2011-09-01 10:40:00,8.58,8.62,8.56,8.57,128800.0,7.4953,7.5302,7.4778,7.4866,128800.0
2011-09-01 10:50:00,8.56,8.6,8.56,8.57,115300.0,7.4778,7.5128,7.4778,7.4866,115300.0
2011-09-01 11:00:00,8.57,8.58,8.49,8.51,262100.0,7.4866,7.4953,7.4167,7.4342,262100.0
2011-09-01 11:10:00,8.5,8.52,8.48,8.52,219300.0,7.4254,7.4429,7.4079,7.4429,219300.0
2011-09-01 11:20:00,8.52,8.54,8.51,8.54,91000.0,7.4429,7.4604,7.4342,7.4604,91000.0
2011-09-01 11:30:00,8.53,8.56,8.53,8.53,377900.0,7.4516,7.4778,7.4516,7.4516,377900.0
2011-09-01 11:40:00,8.54,8.54,8.5,8.52,95500.0,7.4604,7.4604,7.4254,7.4429,95500.0
2011-09-01 11:50:00,8.52,8.54,8.5,8.54,126200.0,7.4429,7.4604,7.4254,7.4604,126200.0
2011-09-01 12:00:00,8.54,8.54,8.49,8.51,117800.0,7.4604,7.4604,7.4167,7.4342,117800.0
2011-09-01 12:10:00,8.51,8.52,8.49,8.51,91300.0,7.4342,7.4429,7.4167,7.4342,91300.0
2011-09-01 12:20:00,8.5,8.54,8.5,8.51,83300.0,7.4254,7.4604,7.4254,7.4342,83300.0
2011-09-01 12:30:00,8.52,8.53,8.51,8.52,72200.0,7.4429,7.4516,7.4342,7.4429,72200.0
2011-09-01 12:40:00,8.51,8.52,8.5,8.5,76100.0,7.4342,7.4429,7.4254,7.4254,76100.0
2011-09-01 12:50:00,8.5,8.51,8.48,8.48,120900.0,7.4254,7.4342,7.4079,7.4079,120900.0
2011-09-01 13:00:00,8.48,8.49,8.47,8.47,52000.0,7.4079,7.4167,7.3992,7.3992,52000.0
2011-09-01 13:10:00,8.47,8.48,8.46,8.46,45200.0,7.3992,7.4079,7.3905,7.3905,45200.0
2011-09-01 13:20:00,8.46,8.48,8.45,8.48,131100.0,7.3905,7.4079,7.3817,7.4079,131100.0
2011-09-01 13:30:00,8.48,8.49,8.47,8.47,80500.0,7.4079,7.4167,7.3992,7.3992,80500.0
2011-09-01 13:40:00,8.47,8.47,8.43,8.45,127500.0,7.3992,7.3992,7.3643,7.3817,127500.0
2011-09-01 13:50:00,8.46,8.46,8.4,8.41,172100.0,7.3905,7.3905,7.3381,7.3468,172100.0
2011-09-01 14:00:00,8.4,8.42,8.39,8.39,187300.0,7.3381,7.3555,7.3293,7.3293,187300.0
2011-09-01 14:10:00,8.39,8.41,8.39,8.39,140000.0,7.3293,7.3468,7.3293,7.3293,140000.0
2011-09-01 14:20:00,8.39,8.41,8.38,8.41,137600.0,7.3293,7.3468,7.3206,7.3468,137600.0
2011-09-01 14:30:00,8.41,8.46,8.41,8.44,141800.0,7.3468,7.3905,7.3468,7.373,141800.0
2011-09-01 14:40:00,8.44,8.45,8.43,8.44,93500.0,7.373,7.3817,7.3643,7.373,93500.0
2011-09-01 14:50:00,8.44,8.46,8.43,8.46,127300.0,7.373,7.3905,7.3643,7.3905,127300.0
2011-09-01 15:00:00,8.46,8.46,8.41,8.41,150800.0,7.3905,7.3905,7.3468,7.3468,150800.0
2011-09-01 15:10:00,8.42,8.46,8.41,8.44,146400.0,7.3555,7.3905,7.3468,7.373,146400.0
2011-09-01 15:20:00,8.44,8.46,8.42,8.46,151600.0,7.373,7.3905,7.3555,7.3905,151600.0
2011-09-01 15:30:00,8.46,8.46,8.43,8.43,174800.0,7.3905,7.3905,7.3643,7.3643,174800.0
2011-09-01 15:40:00,8.43,8.44,8.41,8.44,279000.0,7.3643,7.373,7.3468,7.373,279000.0
2011-09-01 15:50:00,8.44,8.44,8.41,8.42,359000.0,7.373,7.373,7.3468,7.3555,359000.0
2011-09-02 09:30:00,8.25,8.3,8.22,8.22,253000.0,7.207,7.2507,7.1808,7.1808,253000.0
2011-09-02 09:40:00,8.22,8.28,8.2,8.27,200100.0,7.1808,7.2332,7.1633,7.2245,200100.0
2011-09-02 09:50:00,8.27,8.29,8.25,8.26,172500.0,7.2245,7.242,7.207,7.2158,172500.0
2011-09-02 10:00:00,8.27,8.31,8.25,8.3,243500.0,7.2245,7.2594,7.207,7.2507,243500.0
2011-09-02 10:10:00,8.31,8.32,8.27,8.31,154100.0,7.2594,7.2682,7.2245,7.2594,154100.0
2011-09-02 10:20:00,8.31,8.31,8.26,8.28,177700.0,7.2594,7.2594,7.2158,7.2332,177700.0
2011-09-02 10:30:00,8.29,8.29,8.26,8.28,79200.0,7.242,7.242,7.2158,7.2332,79200.0
2011-09-02 10:40:00,8.27,8.3,8.27,8.29,111800.0,7.2245,7.2507,7.2245,7.242,111800.0
2011-09-02 10:50:00,8.3,8.33,8.28,8.32,194300.0,7.2507,7.2769,7.2332,7.2682,194300.0
2011-09-02 11:00:00,8.33,8.33,8.31,8.31,90000.0,7.2769,7.2769,7.2594,7.2594,90000.0
2011-09-02 11:10:00,8.32,8.36,8.31,8.35,114100.0,7.2682,7.3031,7.2594,7.2944,114100.0
2011-09-02 11:20:00,8.34,8.36,8.32,8.34,119800.0,7.2856,7.3031,7.2682,7.2856,119800.0
2011-09-02 11:30:00,8.33,8.38,8.32,8.35,140500.0,7.2769,7.3206,7.2682,7.2944,140500.0
2011-09-02 11:40:00,8.35,8.36,8.34,8.34,69100.0,7.2944,7.3031,7.2856,7.2856,69100.0
2011-09-02 11:50:00,8.34,8.34,8.32,8.34,96200.0,7.2856,7.2856,7.2682,7.2856,96200.0
2011-09-02 12:00:00,8.34,8.36,8.33,8.35,48100.0,7.2856,7.3031,7.2769,7.2944,48100.0
2011-09-02 12:10:00,8.35,8.36,8.34,8.34,65100.0,7.2944,7.3031,7.2856,7.2856,65100.0
2011-09-02 12:20:00,8.34,8.34,8.31,8.31,82600.0,7.2856,7.2856,7.2594,7.2594,82600.0
2011-09-02 12:30:00,8.31,8.33,8.31,8.33,77700.0,7.2594,7.2769,7.2594,7.2769,77700.0
2011-09-02 12:40:00,8.33,8.34,8.32,8.34,60200.0,7.2769,7.2856,7.2682,7.2856,60200.0
2011-09-02 12:50:00,8.34,8.34,8.32,8.34,72300.0,7.2856,7.2856,7.2682,7.2856,72300.0
2011-09-02 13:00:00,8.34,8.35,8.33,8.34,100500.0,7.2856,7.2944,7.2769,7.2856,100500.0
2011-09-02 13:10:00,8.34,8.34,8.3,8.3,97900.0,7.2856,7.2856,7.2507,7.2507,97900.0
2011-09-02 13:20:00,8.3,8.31,8.3,8.31,56400.0,7.2507,7.2594,7.2507,7.2594,56400.0
2011-09-02 13:30:00,8.31,8.33,8.3,8.32,109200.0,7.2594,7.2769,7.2507,7.2682,109200.0
2011-09-02 13:40:00,8.32,8.32,8.31,8.32,54900.0,7.2682,7.2682,7.2594,7.2682,54900.0
2011-09-02 13:50:00,8.32,8.32,8.31,8.32,49900.0,7.2682,7.2682,7.2594,7.2682,49900.0
2011-09-02 14:00:00,8.31,8.32,8.31,8.31,36600.0,7.2594,7.2682,7.2594,7.2594,36600.0
2011-09-02 14:10:00,8.32,8.32,8.25,8.25,228200.0,7.2682,7.2682,7.207,7.207,228200.0
2011-09-02 14:20:00,8.25,8.26,8.25,8.26,46500.0,7.207,7.2158,7.207,7.2158,46500.0
2011-09-02 14:30:00,8.25,8.26,8.21,8.21,136300.0,7.207,7.2158,7.1721,7.1721,136300.0
2011-09-02 14:40:00,8.22,8.22,8.21,8.21,60700.0,7.1808,7.1808,7.1721,7.1721,60700.0
2011-09-02 14:50:00,8.21,8.23,8.21,8.22,120400.0,7.1721,7.1895,7.1721,7.1808,120400.0
2011-09-02 15:00:00,8.22,8.22,8.21,8.22,133200.0,7.1808,7.1808,7.1721,7.1808,133200.0
2011-09-02 15:10:00,8.22,8.23,8.21,8.23,111100.0,7.1808,7.1895,7.1721,7.1895,111100.0
2011-09-02 15:20:00,8.23,8.26,8.22,8.26,193300.0,7.1895,7.2158,7.1808,7.2158,193300.0
2011-09-02 15:30:00,8.26,8.28,8.25,8.28,235800.0,7.2158,7.2332,7.207,7.2332,235800.0
2011-09-02 15:40:00,8.28,8.29,8.26,8.26,300200.0,7.2332,7.242,7.2158,7.2158,300200.0
2011-09-02 15:50:00,8.26,8.27,8.25,8.26,321600.0,7.2158,7.2245,7.207,7.2158,321600.0
2011-09-06 09:30:00,8.16,8.26,8.08,8.11,544700.0,7.1284,7.2158,7.0585,7.0847,544700.0
2011-09-06 09:40:00,8.11,8.11,8.03,8.03,299100.0,7.0847,7.0847,7.0148,7.0148,299100.0
2011-09-06 09:50:00,8.04,8.09,8.03,8.08,306900.0,7.0236,7.0672,7.0148,7.0585,306900.0
2011-09-06 10:00:00,8.08,8.15,8.08,8.08,586700.0,7.0585,7.1197,7.0585,7.0585,586700.0
2011-09-06 10:10:00,8.08,8.09,8.05,8.05,255200.0,7.0585,7.0672,7.0323,7.0323,255200.0
2011-09-06 10:20:00,8.06,8.06,8.04,8.05,227700.0,7.041,7.041,7.0236,7.0323,227700.0
2011-09-06 10:30:00,8.05,8.07,8.05,8.06,202400.0,7.0323,7.0498,7.0323,7.041,202400.0
2011-09-06 10:40:00,8.07,8.07,8.05,8.07,184200.0,7.0498,7.0498,7.0323,7.0498,184200.0
2011-09-06 10:50:00,8.07,8.07,8.05,8.06,309200.0,7.0498,7.0498,7.0323,7.041,309200.0
2011-09-06 11:00:00,8.06,8.06,8.05,8.06,138900.0,7.041,7.041,7.0323,7.041,138900.0
2011-09-06 11:10:00,8.06,8.11,8.05,8.09,270000.0,7.041,7.0847,7.0323,7.0672,270000.0
2011-09-06 11:20:00,8.09,8.09,8.07,8.09,239700.0,7.0672,7.0672,7.0498,7.0672,239700.0
2011-09-06 11:30:00,8.09,8.11,8.08,8.1,407300.0,7.0672,7.0847,7.0585,7.076,407300.0
2011-09-06 11:40:00,8.1,8.11,8.09,8.09,174500.0,7.076,7.0847,7.0672,7.0672,174500.0
2011-09-06 11:50:00,8.09,8.1,8.08,8.1,143700.0,7.0672,7.076,7.0585,7.076,143700.0
2011-09-06 12:00:00,8.1,8.1,8.09,8.09,55100.0,7.076,7.076,7.0672,7.0672,55100.0
2011-09-06 12:10:00,8.09,8.1,8.07,8.08,112700.0,7.0672,7.076,7.0498,7.0585,112700.0
2011-09-06 12:20:00,8.07,8.1,8.07,8.09,101100.0,7.0498,7.076,7.0498,7.0672,101100.0
2011-09-06 12:30:00,8.09,8.1,8.06,8.07,111000.0,7.0672,7.076,7.041,7.0498,111000.0
2011-09-06 12:40:00,8.06,8.06,8.05,8.05,138900.0,7.041,7.041,7.0323,7.0323,138900.0
2011-09-06 12:50:00,8.05,8.06,8.05,8.05,71000.0,7.0323,7.041,7.0323,7.0323,71000.0
2011-09-06 13:00:00,8.05,8.06,8.05,8.05,81100.0,7.0323,7.041,7.0323,7.0323,81100.0
2011-09-06 13:10:00,8.05,8.06,8.05,8.05,46200.0,7.0323,7.041,7.0323,7.0323,46200.0
2011-09-06 13:20:00,8.05,8.07,8.05,8.05,212500.0,7.0323,7.0498,7.0323,7.0323,212500.0
2011-09-06 13:30:00,8.05,8.05,8.02,8.05,192500.0,7.0323,7.0323,7.0061,7.0323,192500.0
2011-09-06 13:40:00,8.05,8.07,8.04,8.06,126700.0,7.0323,7.0498,7.0236,7.041,126700.0
2011-09-06 13:50:00,8.05,8.06,8.05,8.05,65300.0,7.0323,7.041,7.0323,7.0323,65300.0
2011-09-06 14:00:00,8.05,8.06,8.04,8.05,144400.0,7.0323,7.041,7.0236,7.0323,144400.0
2011-09-06 14:10:00,8.06,8.09,8.05,8.09,155600.0,7.041,7.0672,7.0323,7.0672,155600.0
2011-09-06 14:20:00,8.09,8.09,8.07,8.08,69400.0,7.0672,7.0672,7.0498,7.0585,69400.0
2011-09-06 14:30:00,8.07,8.08,8.05,8.07,192900.0,7.0498,7.0585,7.0323,7.0498,192900.0
2011-09-06 14:40:00,8.07,8.08,8.06,8.06,184200.0,7.0498,7.0585,7.041,7.041,184200.0
2011-09-06 14:50:00,8.06,8.07,8.05,8.05,171900.0,7.041,7.0498,7.0323,7.0323,171900.0
2011-09-06 15:00:00,8.05,8.06,8.02,8.02,204900.0,7.0323,7.041,7.0061,7.0061,204900.0
2011-09-06 15:10:00,8.03,8.03,8.01,8.01,226000.0,7.0148,7.0148,6.9974,6.9974,226000.0
2011-09-06 15:20:00,8.02,8.02,8.01,8.02,158600.0,7.0061,7.0061,6.9974,7.0061,158600.0
2011-09-06 15:30:00,8.01,8.05,8.01,8.05,371300.0,6.9974,7.0323,6.9974,7.0323,371300.0
2011-09-06 15:40:00,8.05,8.07,8.04,8.05,454300.0,7.0323,7.0498,7.0236,7.0323,454300.0
2011-09-06 15:50:00,8.05,8.07,8.05,8.06,410800.0,7.0323,7.0498,7.0323,7.041,410800.0
2011-09-07 09:30:00,8.22,8.24,8.17,8.23,394900.0,7.1808,7.1983,7.1371,7.1895,394900.0
2011-09-07 09:40:00,8.24,8.33,8.23,8.31,304300.0,7.1983,7.2769,7.1895,7.2594,304300.0
2011-09-07 09:50:00,8.32,8.4,8.31,8.39,323000.0,7.2682,7.3381,7.2594,7.3293,323000.0
2011-09-07 10:00:00,8.4,8.41,8.39,8.41,242900.0,7.3381,7.3468,7.3293,7.3468,242900.0
2011-09-07 10:10:00,8.41,8.42,8.39,8.42,261500.0,7.3468,7.3555,7.3293,7.3555,261500.0
2011-09-07 10:20:00,8.41,8.44,8.4,8.41,195100.0,7.3468,7.373,7.3381,7.3468,195100.0
2011-09-07 10:30:00,8.42,8.42,8.37,8.39,267700.0,7.3555,7.3555,7.3118,7.3293,267700.0
2011-09-07 10:40:00,8.38,8.4,8.37,8.39,170500.0,7.3206,7.3381,7.3118,7.3293,170500.0
2011-09-07 10:50:00,8.39,8.4,8.35,8.35,250600.0,7.3293,7.3381,7.2944,7.2944,250600.0
2011-09-07 11:00:00,8.36,8.4,8.34,8.39,256100.0,7.3031,7.3381,7.2856,7.3293,256100.0
2011-09-07 11:10:00,8.39,8.42,8.38,8.41,144400.0,7.3293,7.3555,7.3206,7.3468,144400.0
2011-09-07 11:20:00,8.4,8.44,8.4,8.41,155000.0,7.3381,7.373,7.3381,7.3468,155000.0
2011-09-07 11:30:00,8.42,8.42,8.39,8.39,87500.0,7.3555,7.3555,7.3293,7.3293,87500.0
2011-09-07 11:40:00,8.39,8.41,8.39,8.4,109000.0,7.3293,7.3468,7.3293,7.3381,109000.0
2011-09-07 11:50:00,8.41,8.41,8.39,8.4,97300.0,7.3468,7.3468,7.3293,7.3381,97300.0
2011-09-07 12:00:00,8.39,8.39,8.35,8.38,505800.0,7.3293,7.3293,7.2944,7.3206,505800.0
2011-09-07 12:10:00,8.38,8.38,8.37,8.37,54600.0,7.3206,7.3206,7.3118,7.3118,54600.0
2011-09-07 12:20:00,8.37,8.38,8.35,8.35,59400.0,7.3118,7.3206,7.2944,7.2944,59400.0
2011-09-07 12:30:00,8.36,8.38,8.35,8.37,90000.0,7.3031,7.3206,7.2944,7.3118,90000.0
2011-09-07 12:40:00,8.38,8.38,8.37,8.37,65300.0,7.3206,7.3206,7.3118,7.3118,65300.0
2011-09-07 12:50:00,8.37,8.38,8.36,8.36,58300.0,7.3118,7.3206,7.3031,7.3031,58300.0
2011-09-07 13:00:00,8.36,8.37,8.35,8.35,89600.0,7.3031,7.3118,7.2944,7.2944,89600.0
2011-09-07 13:10:00,8.35,8.36,8.35,8.36,77400.0,7.2944,7.3031,7.2944,7.3031,77400.0
2011-09-07 13:20:00,8.36,8.37,8.36,8.37,102300.0,7.3031,7.3118,7.3031,7.3118,102300.0
2011-09-07 13:30:00,8.36,8.37,8.36,8.37,114300.0,7.3031,7.3118,7.3031,7.3118,114300.0
2011-09-07 13:40:00,8.37,8.37,8.35,8.35,155100.0,7.3118,7.3118,7.2944,7.2944,155100.0
2011-09-07 13:50:00,8.35,8.36,8.34,8.34,206000.0,7.2944,7.3031,7.2856,7.2856,206000.0
2011-09-07 14:00:00,8.35,8.38,8.34,8.38,264000.0,7.2944,7.3206,7.2856,7.3206,264000.0
2011-09-07 14:10:00,8.38,8.38,8.34,8.35,243500.0,7.3206,7.3206,7.2856,7.2944,243500.0
2011-09-07 14:20:00,8.34,8.36,8.32,8.35,322500.0,7.2856,7.3031,7.2682,7.2944,322500.0
2011-09-07 14:30:00,8.35,8.36,8.34,8.34,198100.0,7.2944,7.3031,7.2856,7.2856,198100.0
2011-09-07 14:40:00,8.34,8.36,8.34,8.35,189900.0,7.2856,7.3031,7.2856,7.2944,189900.0
2011-09-07 14:50:00,8.34,8.35,8.33,8.33,279800.0,7.2856,7.2944,7.2769,7.2769,279800.0
2011-09-07 15:00:00,8.33,8.35,8.32,8.34,190100.0,7.2769,7.2944,7.2682,7.2856,190100.0
2011-09-07 15:10:00,8.35,8.36,8.34,8.36,138900.0,7.2944,7.3031,7.2856,7.3031,138900.0
2011-09-07 15:20:00,8.35,8.36,8.35,8.36,143200.0,7.2944,7.3031,7.2944,7.3031,143200.0
2011-09-07 15:30:00,8.35,8.36,8.32,8.33,317800.0,7.2944,7.3031,7.2682,7.2769,317800.0
2011-09-07 15:40:00,8.32,8.35,8.32,8.33,384900.0,7.2682,7.2944,7.2682,7.2769,384900.0
2011-09-07 15:50:00,8.33,8.34,8.32,8.34,650600.0,7.2769,7.2856,7.2682,7.2856,650600.0
2011-09-08 09:30:00,8.29,8.34,8.25,8.27,203200.0,7.242,7.2856,7.207,7.2245,203200.0
2011-09-08 09:40:00,8.28,8.29,8.26,8.27,167000.0,7.2332,7.242,7.2158,7.2245,167000.0
2011-09-08 09:50:00,8.27,8.27,8.16,8.16,295200.0,7.2245,7.2245,7.1284,7.1284,295200.0
2011-09-08 10:00:00,8.17,8.23,8.16,8.22,269900.0,7.1371,7.1895,7.1284,7.1808,269900.0
2011-09-08 10:10:00,8.22,8.24,8.2,8.21,510800.0,7.1808,7.1983,7.1633,7.1721,510800.0
2011-09-08 10:20:00,8.21,8.22,8.19,8.19,243700.0,7.1721,7.1808,7.1546,7.1546,243700.0
2011-09-08 10:30:00,8.19,8.23,8.19,8.23,239900.0,7.1546,7.1895,7.1546,7.1895,239900.0
2011-09-08 10:40:00,8.22,8.25,8.21,8.22,291500.0,7.1808,7.207,7.1721,7.1808,291500.0
2011-09-08 10:50:00,8.22,8.29,8.21,8.27,348800.0,7.1808,7.242,7.1721,7.2245,348800.0
2011-09-08 11:00:00,8.27,8.3,8.27,8.28,152400.0,7.2245,7.2507,7.2245,7.2332,152400.0
2011-09-08 11:10:00,8.28,8.28,8.25,8.25,89600.0,7.2332,7.2332,7.207,7.207,89600.0
2011-09-08 11:20:00,8.26,8.26,8.24,8.25,125700.0,7.2158,7.2158,7.1983,7.207,125700.0
2011-09-08 11:30:00,8.25,8.28,8.24,8.28,99600.0,7.207,7.2332,7.1983,7.2332,99600.0
2011-09-08 11:40:00,8.28,8.28,8.24,8.26,379100.0,7.2332,7.2332,7.1983,7.2158,379100.0
2011-09-08 11:50:00,8.26,8.28,8.22,8.22,364300.0,7.2158,7.2332,7.1808,7.1808,364300.0
2011-09-08 12:00:00,8.22,8.23,8.2,8.21,267900.0,7.1808,7.1895,7.1633,7.1721,267900.0
2011-09-08 12:10:00,8.21,8.22,8.21,8.21,44300.0,7.1721,7.1808,7.1721,7.1721,44300.0
2011-09-08 12:20:00,8.22,8.23,8.21,8.23,47700.0,7.1808,7.1895,7.1721,7.1895,47700.0
2011-09-08 12:30:00,8.23,8.23,8.21,8.21,76400.0,7.1895,7.1895,7.1721,7.1721,76400.0
2011-09-08 12:40:00,8.2,8.21,8.2,8.21,58000.0,7.1633,7.1721,7.1633,7.1721,58000.0
2011-09-08 12:50:00,8.21,8.22,8.2,8.22,72500.0,7.1721,7.1808,7.1633,7.1808,72500.0
2011-09-08 13:00:00,8.22,8.22,8.21,8.22,43200.0,7.1808,7.1808,7.1721,7.1808,43200.0
2011-09-08 13:10:00,8.22,8.22,8.19,8.2,87800.0,7.1808,7.1808,7.1546,7.1633,87800.0
2011-09-08 13:20:00,8.2,8.2,8.19,8.2,34000.0,7.1633,7.1633,7.1546,7.1633,34000.0
2011-09-08 13:30:00,8.2,8.22,8.16,8.2,529200.0,7.1633,7.1808,7.1284,7.1633,529200.0
2011-09-08 13:40:00,8.19,8.19,8.12,8.15,252700.0,7.1546,7.1546,7.0935,7.1197,252700.0
2011-09-08 13:50:00,8.15,8.16,8.12,8.14,183800.0,7.1197,7.1284,7.0935,7.1109,183800.0
2011-09-08 14:00:00,8.15,8.17,8.12,8.16,186300.0,7.1197,7.1371,7.0935,7.1284,186300.0
2011-09-08 14:10:00,8.15,8.18,8.15,8.17,179800.0,7.1197,7.1459,7.1197,7.1371,179800.0
2011-09-08 14:20:00,8.17,8.17,8.13,8.15,173100.0,7.1371,7.1371,7.1022,7.1197,173100.0
2011-09-08 14:30:00,8.16,8.16,8.14,8.15,134000.0,7.1284,7.1284,7.1109,7.1197,134000.0
2011-09-08 14:40:00,8.15,8.16,8.14,8.16,84300.0,7.1197,7.1284,7.1109,7.1284,84300.0
2011-09-08 14:50:00,8.16,8.16,8.14,8.15,78400.0,7.1284,7.1284,7.1109,7.1197,78400.0
2011-09-08 15:00:00,8.15,8.16,8.12,8.13,119200.0,7.1197,7.1284,7.0935,7.1022,119200.0
2011-09-08 15:10:00,8.13,8.13,8.1,8.13,208000.0,7.1022,7.1022,7.076,7.1022,208000.0
2011-09-08 15:20:00,8.13,8.13,8.11,8.13,174200.0,7.1022,7.1022,7.0847,7.1022,174200.0
2011-09-08 15:30:00,8.13,8.15,8.12,8.15,225700.0,7.1022,7.1197,7.0935,7.1197,225700.0
2011-09-08 15:40:00,8.14,8.17,8.14,8.16,227200.0,7.1109,7.1371,7.1109,7.1284,227200.0
2011-09-08 15:50:00,8.16,8.17,8.13,8.14,442600.0,7.1284,7.1371,7.1022,7.1109,442600.0
2011-09-09 09:30:00,8.09,8.13,8.01,8.1,303200.0,7.0672,7.1022,6.9974,7.076,303200.0
2011-09-09 09:40:00,8.1,8.26,8.08,8.26,575600.0,7.076,7.2158,7.0585,7.2158,575600.0
2011-09-09 09:50:00,8.26,8.29,8.22,8.24,358100.0,7.2158,7.242,7.1808,7.1983,358100.0
2011-09-09 10:00:00,8.24,8.29,8.22,8.23,314700.0,7.1983,7.242,7.1808,7.1895,314700.0
2011-09-09 10:10:00,8.23,8.24,8.19,8.23,320800.0,7.1895,7.1983,7.1546,7.1895,320800.0
2011-09-09 10:20:00,8.23,8.27,8.21,8.26,334900.0,7.1895,7.2245,7.1721,7.2158,334900.0
2011-09-09 10:30:00,8.25,8.26,8.18,8.22,239400.0,7.207,7.2158,7.1459,7.1808,239400.0
2011-09-09 10:40:00,8.22,8.24,8.2,8.24,297900.0,7.1808,7.1983,7.1633,7.1983,297900.0
2011-09-09 10:50:00,8.23,8.24,8.19,8.2,197800.0,7.1895,7.1983,7.1546,7.1633,197800.0
2011-09-09 11:00:00,8.2,8.21,8.17,8.21,172500.0,7.1633,7.1721,7.1371,7.1721,172500.0
2011-09-09 11:10:00,8.21,8.24,8.12,8.14,388700.0,7.1721,7.1983,7.0935,7.1109,388700.0
2011-09-09 11:20:00,8.14,8.15,8.06,8.11,389600.0,7.1109,7.1197,7.041,7.0847,389600.0
2011-09-09 11:30:00,8.12,8.15,8.11,8.12,236900.0,7.0935,7.1197,7.0847,7.0935,236900.0
2011-09-09 11:40:00,8.13,8.13,8.07,8.08,242000.0,7.1022,7.1022,7.0498,7.0585,242000.0
2011-09-09 11:50:00,8.09,8.11,8.07,8.08,169500.0,7.0672,7.0847,7.0498,7.0585,169500.0
2011-09-09 12:00:00,8.08,8.11,8.06,8.08,265200.0,7.0585,7.0847,7.041,7.0585,265200.0
2011-09-09 12:10:00,8.08,8.08,8.05,8.05,102600.0,7.0585,7.0585,7.0323,7.0323,102600.0
2011-09-09 12:20:00,8.06,8.09,8.06,8.07,181900.0,7.041,7.0672,7.041,7.0498,181900.0
2011-09-09 12:30:00,8.08,8.09,8.05,8.07,265000.0,7.0585,7.0672,7.0323,7.0498,265000.0
2011-09-09 12:40:00,8.07,8.08,8.06,8.08,114900.0,7.0498,7.0585,7.041,7.0585,114900.0
2011-09-09 12:50:00,8.08,8.15,8.07,8.13,285500.0,7.0585,7.1197,7.0498,7.1022,285500.0
2011-09-09 13:00:00,8.14,8.15,8.11,8.15,157100.0,7.1109,7.1197,7.0847,7.1197,157100.0
2011-09-09 13:10:00,8.14,8.17,8.12,8.16,247500.0,7.1109,7.1371,7.0935,7.1284,247500.0
2011-09-09 13:20:00,8.16,8.16,8.12,8.13,195500.0,7.1284,7.1284,7.0935,7.1022,195500.0
2011-09-09 13:30:00,8.14,8.14,8.13,8.14,111100.0,7.1109,7.1109,7.1022,7.1109,111100.0
2011-09-09 13:40:00,8.15,8.15,8.11,8.11,136900.0,7.1197,7.1197,7.0847,7.0847,136900.0
2011-09-09 13:50:00,8.11,8.12,8.11,8.12,122100.0,7.0847,7.0935,7.0847,7.0935,122100.0
2011-09-09 14:00:00,8.12,8.14,8.11,8.13,161900.0,7.0935,7.1109,7.0847,7.1022,161900.0
2011-09-09 14:10:00,8.13,8.14,8.1,8.1,186000.0,7.1022,7.1109,7.076,7.076,186000.0
2011-09-09 14:20:00,8.1,8.12,8.07,8.08,198400.0,7.076,7.0935,7.0498,7.0585,198400.0
2011-09-09 14:30:00,8.08,8.08,8.05,8.06,150100.0,7.0585,7.0585,7.0323,7.041,150100.0
2011-09-09 14:40:00,8.07,8.1,8.06,8.06,173000.0,7.0498,7.076,7.041,7.041,173000.0
2011-09-09 14:50:00,8.06,8.07,8.03,8.04,217500.0,7.041,7.0498,7.0148,7.0236,217500.0
2011-09-09 15:00:00,8.04,8.06,8.02,8.05,215700.0,7.0236,7.041,7.0061,7.0323,215700.0
2011-09-09 15:10:00,8.05,8.06,8.03,8.06,204700.0,7.0323,7.041,7.0148,7.041,204700.0
2011-09-09 15:20:00,8.05,8.06,8.03,8.04,127800.0,7.0323,7.041,7.0148,7.0236,127800.0
2011-09-09 15:30:00,8.04,8.06,8.03,8.06,348900.0,7.0236,7.041,7.0148,7.041,348900.0
2011-09-09 15:40:00,8.07,8.1,8.05,8.08,531900.0,7.0498,7.076,7.0323,7.0585,531900.0
2011-09-09 15:50:00,8.08,8.09,8.06,8.06,584000.0,7.0585,7.0672,7.041,7.041,584000.0
2011-09-12 09:30:00,8.02,8.02,7.92,7.97,437300.0,7.0061,7.0061,6.9187,6.9624,437300.0
2011-09-12 09:40:00,7.97,7.97,7.93,7.95,208300.0,6.9624,6.9624,6.9275,6.9449,208300.0
2011-09-12 09:50:00,7.96,8.02,7.95,7.99,363000.0,6.9537,7.0061,6.9449,6.9799,363000.0
2011-09-12 10:00:00,7.99,8.02,7.96,7.99,246200.0,6.9799,7.0061,6.9537,6.9799,246200.0
2011-09-12 10:10:00,8.0,8.0,7.96,7.96,412700.0,6.9886,6.9886,6.9537,6.9537,412700.0
2011-09-12 10:20:00,7.97,7.99,7.96,7.96,220100.0,6.9624,6.9799,6.9537,6.9537,220100.0
2011-09-12 10:30:00,7.96,7.97,7.95,7.96,232800.0,6.9537,6.9624,6.9449,6.9537,232800.0
2011-09-12 10:40:00,7.97,7.97,7.89,7.89,287000.0,6.9624,6.9624,6.8925,6.8925,287000.0
2011-09-12 10:50:00,7.9,7.92,7.89,7.9,192300.0,6.9013,6.9187,6.8925,6.9013,192300.0
2011-09-12 11:00:00,7.89,7.93,7.89,7.92,192900.0,6.8925,6.9275,6.8925,6.9187,192900.0
2011-09-12 11:10:00,7.93,7.93,7.9,7.9,259300.0,6.9275,6.9275,6.9013,6.9013,259300.0
2011-09-12 11:20:00,7.91,7.93,7.9,7.91,406600.0,6.91,6.9275,6.9013,6.91,406600.0
2011-09-12 11:30:00,7.91,7.92,7.9,7.91,202400.0,6.91,6.9187,6.9013,6.91,202400.0
2011-09-12 11:40:00,7.91,7.91,7.89,7.9,133500.0,6.91,6.91,6.8925,6.9013,133500.0
2011-09-12 11:50:00,7.89,7.9,7.86,7.86,122900.0,6.8925,6.9013,6.8663,6.8663,122900.0
2011-09-12 12:00:00,7.87,7.87,7.85,7.86,130100.0,6.8751,6.8751,6.8576,6.8663,130100.0
2011-09-12 12:10:00,7.85,7.86,7.85,7.86,120700.0,6.8576,6.8663,6.8576,6.8663,120700.0
2011-09-12 12:20:00,7.85,7.87,7.84,7.87,141300.0,6.8576,6.8751,6.8489,6.8751,141300.0
2011-09-12 12:30:00,7.87,7.88,7.83,7.83,164300.0,6.8751,6.8838,6.8401,6.8401,164300.0
2011-09-12 12:40:00,7.83,7.85,7.82,7.85,135900.0,6.8401,6.8576,6.8314,6.8576,135900.0
2011-09-12 12:50:00,7.85,7.86,7.84,7.85,115300.0,6.8576,6.8663,6.8489,6.8576,115300.0
2011-09-12 13:00:00,7.85,7.88,7.85,7.86,133300.0,6.8576,6.8838,6.8576,6.8663,133300.0
2011-09-12 13:10:00,7.86,7.87,7.84,7.85,123200.0,6.8663,6.8751,6.8489,6.8576,123200.0
2011-09-12 13:20:00,7.84,7.85,7.83,7.84,137200.0,6.8489,6.8576,6.8401,6.8489,137200.0
2011-09-12 13:30:00,7.84,7.85,7.83,7.83,121600.0,6.8489,6.8576,6.8401,6.8401,121600.0
2011-09-12 13:40:00,7.83,7.84,7.81,7.82,254300.0,6.8401,6.8489,6.8226,6.8314,254300.0
2011-09-12 13:50:00,7.82,7.82,7.81,7.82,63700.0,6.8314,6.8314,6.8226,6.8314,63700.0
2011-09-12 14:00:00,7.82,7.83,7.79,7.82,433500.0,6.8314,6.8401,6.8052,6.8314,433500.0
2011-09-12 14:10:00,7.81,7.82,7.79,7.79,182400.0,6.8226,6.8314,6.8052,6.8052,182400.0
2011-09-12 14:20:00,7.79,7.82,7.79,7.81,134200.0,6.8052,6.8314,6.8052,6.8226,134200.0
2011-09-12 14:30:00,7.82,7.86,7.81,7.85,515000.0,6.8314,6.8663,6.8226,6.8576,515000.0
2011-09-12 14:40:00,7.85,7.88,7.84,7.84,381200.0,6.8576,6.8838,6.8489,6.8489,381200.0
2011-09-12 14:50:00,7.85,7.85,7.82,7.83,211600.0,6.8576,6.8576,6.8314,6.8401,211600.0
2011-09-12 15:00:00,7.83,7.83,7.82,7.82,145300.0,6.8401,6.8401,6.8314,6.8314,145300.0
2011-09-12 15:10:00,7.83,7.84,7.81,7.83,252200.0,6.8401,6.8489,6.8226,6.8401,252200.0
2011-09-12 15:20:00,7.83,7.89,7.82,7.87,310200.0,6.8401,6.8925,6.8314,6.8751,310200.0
2011-09-12 15:30:00,7.87,7.91,7.87,7.9,382200.0,6.8751,6.91,6.8751,6.9013,382200.0
2011-09-12 15:40:00,7.9,7.93,7.89,7.92,468700.0,6.9013,6.9275,6.8925,6.9187,468700.0
2011-09-12 15:50:00,7.92,7.97,7.92,7.97,842200.0,6.9187,6.9624,6.9187,6.9624,842200.0
2011-09-13 09:30:00,7.99,8.03,7.9,7.92,368900.0,6.9799,7.0148,6.9013,6.9187,368900.0
2011-09-13 09:40:00,7.93,8.06,7.9,8.03,305200.0,6.9275,7.041,6.9013,7.0148,305200.0
2011-09-13 09:50:00,8.03,8.12,8.03,8.1,318600.0,7.0148,7.0935,7.0148,7.076,318600.0
2011-09-13 10:00:00,8.11,8.22,8.1,8.21,664100.0,7.0847,7.1808,7.076,7.1721,664100.0
2011-09-13 10:10:00,8.21,8.29,8.2,8.25,647900.0,7.1721,7.242,7.1633,7.207,647900.0
2011-09-13 10:20:00,8.25,8.36,8.24,8.33,1079600.0,7.207,7.3031,7.1983,7.2769,1079600.0
2011-09-13 10:30:00,8.33,8.36,8.19,8.22,728800.0,7.2769,7.3031,7.1546,7.1808,728800.0
2011-09-13 10:40:00,8.21,8.29,8.21,8.29,459500.0,7.1721,7.242,7.1721,7.242,459500.0
2011-09-13 10:50:00,8.29,8.33,8.25,8.27,469200.0,7.242,7.2769,7.207,7.2245,469200.0
2011-09-13 11:00:00,8.28,8.31,8.27,8.3,282300.0,7.2332,7.2594,7.2245,7.2507,282300.0
2011-09-13 11:10:00,8.3,8.37,8.29,8.32,326900.0,7.2507,7.3118,7.242,7.2682,326900.0
2011-09-13 11:20:00,8.31,8.32,8.3,8.32,148300.0,7.2594,7.2682,7.2507,7.2682,148300.0
2011-09-13 11:30:00,8.32,8.39,8.31,8.38,298900.0,7.2682,7.3293,7.2594,7.3206,298900.0
2011-09-13 11:40:00,8.38,8.42,8.36,8.4,251500.0,7.3206,7.3555,7.3031,7.3381,251500.0
2011-09-13 11:50:00,8.4,8.41,8.36,8.4,498800.0,7.3381,7.3468,7.3031,7.3381,498800.0
2011-09-13 12:00:00,8.39,8.39,8.33,8.38,348700.0,7.3293,7.3293,7.2769,7.3206,348700.0
2011-09-13 12:10:00,8.38,8.42,8.38,8.42,323000.0,7.3206,7.3555,7.3206,7.3555,323000.0
2011-09-13 12:20:00,8.42,8.43,8.39,8.41,250900.0,7.3555,7.3643,7.3293,7.3468,250900.0
2011-09-13 12:30:00,8.42,8.42,8.39,8.41,310100.0,7.3555,7.3555,7.3293,7.3468,310100.0
2011-09-13 12:40:00,8.41,8.42,8.38,8.41,213500.0,7.3468,7.3555,7.3206,7.3468,213500.0
2011-09-13 12:50:00,8.41,8.41,8.39,8.41,78600.0,7.3468,7.3468,7.3293,7.3468,78600.0
2011-09-13 13:00:00,8.41,8.43,8.4,8.42,411000.0,7.3468,7.3643,7.3381,7.3555,411000.0
2011-09-13 13:10:00,8.42,8.43,8.4,8.4,162300.0,7.3555,7.3643,7.3381,7.3381,162300.0
2011-09-13 13:20:00,8.4,8.41,8.37,8.38,240500.0,7.3381,7.3468,7.3118,7.3206,240500.0
2011-09-13 13:30:00,8.38,8.39,8.37,8.38,133300.0,7.3206,7.3293,7.3118,7.3206,133300.0
2011-09-13 13:40:00,8.38,8.4,8.37,8.38,108400.0,7.3206,7.3381,7.3118,7.3206,108400.0
2011-09-13 13:50:00,8.38,8.39,8.36,8.37,178100.0,7.3206,7.3293,7.3031,7.3118,178100.0
2011-09-13 14:00:00,8.38,8.38,8.32,8.34,314800.0,7.3206,7.3206,7.2682,7.2856,314800.0
2011-09-13 14:10:00,8.34,8.37,8.33,8.37,147800.0,7.2856,7.3118,7.2769,7.3118,147800.0
2011-09-13 14:20:00,8.36,8.37,8.33,8.34,260900.0,7.3031,7.3118,7.2769,7.2856,260900.0
2011-09-13 14:30:00,8.35,8.36,8.31,8.31,198600.0,7.2944,7.3031,7.2594,7.2594,198600.0
2011-09-13 14:40:00,8.31,8.32,8.3,8.3,143700.0,7.2594,7.2682,7.2507,7.2507,143700.0
2011-09-13 14:50:00,8.3,8.33,8.29,8.31,216400.0,7.2507,7.2769,7.242,7.2594,216400.0
2011-09-13 15:00:00,8.31,8.33,8.3,8.32,168300.0,7.2594,7.2769,7.2507,7.2682,168300.0
2011-09-13 15:10:00,8.32,8.34,8.27,8.29,303200.0,7.2682,7.2856,7.2245,7.242,303200.0
2011-09-13 15:20:00,8.28,8.32,8.25,8.32,271500.0,7.2332,7.2682,7.207,7.2682,271500.0
2011-09-13 15:30:00,8.32,8.34,8.31,8.31,439400.0,7.2682,7.2856,7.2594,7.2594,439400.0
2011-09-13 15:40:00,8.32,8.34,8.29,8.34,320800.0,7.2682,7.2856,7.242,7.2856,320800.0
2011-09-13 15:50:00,8.34,8.34,8.32,8.32,551400.0,7.2856,7.2856,7.2682,7.2682,551400.0
2011-09-14 09:30:00,8.4,8.4,8.21,8.22,459300.0,7.3381,7.3381,7.1721,7.1808,459300.0
2011-09-14 09:40:00,8.21,8.41,8.21,8.38,471100.0,7.1721,7.3468,7.1721,7.3206,471100.0
2011-09-14 09:50:00,8.38,8.38,8.3,8.31,433400.0,7.3206,7.3206,7.2507,7.2594,433400.0
2011-09-14 10:00:00,8.3,8.31,8.24,8.3,281500.0,7.2507,7.2594,7.1983,7.2507,281500.0
2011-09-14 10:10:00,8.3,8.33,8.2,8.24,659600.0,7.2507,7.2769,7.1633,7.1983,659600.0
2011-09-14 10:20:00,8.24,8.3,8.2,8.29,411400.0,7.1983,7.2507,7.1633,7.242,411400.0
2011-09-14 10:30:00,8.29,8.29,8.23,8.26,315900.0,7.242,7.242,7.1895,7.2158,315900.0
2011-09-14 10:40:00,8.27,8.28,8.19,8.2,387900.0,7.2245,7.2332,7.1546,7.1633,387900.0
2011-09-14 10:50:00,8.19,8.2,8.12,8.19,703500.0,7.1546,7.1633,7.0935,7.1546,703500.0
2011-09-14 11:00:00,8.19,8.21,8.16,8.2,287100.0,7.1546,7.1721,7.1284,7.1633,287100.0
2011-09-14 11:10:00,8.21,8.25,8.19,8.23,369000.0,7.1721,7.207,7.1546,7.1895,369000.0
2011-09-14 11:20:00,8.24,8.31,8.23,8.3,195600.0,7.1983,7.2594,7.1895,7.2507,195600.0
2011-09-14 11:30:00,8.29,8.33,8.28,8.33,207000.0,7.242,7.2769,7.2332,7.2769,207000.0
2011-09-14 11:40:00,8.33,8.33,8.28,8.3,147900.0,7.2769,7.2769,7.2332,7.2507,147900.0
2011-09-14 11:50:00,8.29,8.35,8.29,8.35,250300.0,7.242,7.2944,7.242,7.2944,250300.0
2011-09-14 12:00:00,8.35,8.35,8.32,8.33,107400.0,7.2944,7.2944,7.2682,7.2769,107400.0
2011-09-14 12:10:00,8.33,8.33,8.31,8.32,65000.0,7.2769,7.2769,7.2594,7.2682,65000.0
2011-09-14 12:20:00,8.31,8.34,8.31,8.34,127000.0,7.2594,7.2856,7.2594,7.2856,127000.0
2011-09-14 12:30:00,8.34,8.35,8.33,8.34,80200.0,7.2856,7.2944,7.2769,7.2856,80200.0
2011-09-14 12:40:00,8.34,8.37,8.33,8.36,106900.0,7.2856,7.3118,7.2769,7.3031,106900.0
2011-09-14 12:50:00,8.35,8.36,8.32,8.34,300700.0,7.2944,7.3031,7.2682,7.2856,300700.0
2011-09-14 13:00:00,8.34,8.37,8.32,8.36,679700.0,7.2856,7.3118,7.2682,7.3031,679700.0
2011-09-14 13:10:00,8.36,8.37,8.35,8.36,145500.0,7.3031,7.3118,7.2944,7.3031,145500.0
2011-09-14 13:20:00,8.37,8.38,8.36,8.38,134100.0,7.3118,7.3206,7.3031,7.3206,134100.0
2011-09-14 13:30:00,8.38,8.44,8.37,8.44,271000.0,7.3206,7.373,7.3118,7.373,271000.0
2011-09-14 13:40:00,8.44,8.46,8.43,8.46,124900.0,7.373,7.3905,7.3643,7.3905,124900.0
2011-09-14 13:50:00,8.46,8.48,8.43,8.44,215700.0,7.3905,7.4079,7.3643,7.373,215700.0
2011-09-14 14:00:00,8.44,8.49,8.43,8.49,203300.0,7.373,7.4167,7.3643,7.4167,203300.0
2011-09-14 14:10:00,8.48,8.51,8.46,8.51,443800.0,7.4079,7.4342,7.3905,7.4342,443800.0
2011-09-14 14:20:00,8.51,8.53,8.5,8.53,309000.0,7.4342,7.4516,7.4254,7.4516,309000.0
2011-09-14 14:30:00,8.53,8.57,8.51,8.55,764200.0,7.4516,7.4866,7.4342,7.4691,764200.0
2011-09-14 14:40:00,8.55,8.58,8.55,8.58,492900.0,7.4691,7.4953,7.4691,7.4953,492900.0
2011-09-14 14:50:00,8.58,8.62,8.57,8.6,358700.0,7.4953,7.5302,7.4866,7.5128,358700.0
2011-09-14 15:00:00,8.61,8.62,8.6,8.6,569400.0,7.5215,7.5302,7.5128,7.5128,569400.0
2011-09-14 15:10:00,8.61,8.61,8.6,8.61,137200.0,7.5215,7.5215,7.5128,7.5215,137200.0
2011-09-14 15:20:00,8.61,8.61,8.56,8.6,1088600.0,7.5215,7.5215,7.4778,7.5128,1088600.0
2011-09-14 15:30:00,8.6,8.62,8.58,8.58,341800.0,7.5128,7.5302,7.4953,7.4953,341800.0
2011-09-14 15:40:00,8.59,8.59,8.49,8.5,517400.0,7.504,7.504,7.4167,7.4254,517400.0
2011-09-14 15:50:00,8.5,8.53,8.49,8.5,713900.0,7.4254,7.4516,7.4167,7.4254,713900.0
2011-09-15 09:30:00,8.58,8.59,8.48,8.55,336200.0,7.4953,7.504,7.4079,7.4691,336200.0
2011-09-15 09:40:00,8.56,8.61,8.5,8.58,186700.0,7.4778,7.5215,7.4254,7.4953,186700.0
2011-09-15 09:50:00,8.58,8.59,8.54,8.54,204400.0,7.4953,7.504,7.4604,7.4604,204400.0
2011-09-15 10:00:00,8.54,8.65,8.53,8.58,327100.0,7.4604,7.5565,7.4516,7.4953,327100.0
2011-09-15 10:10:00,8.59,8.61,8.56,8.57,147400.0,7.504,7.5215,7.4778,7.4866,147400.0
2011-09-15 10:20:00,8.57,8.59,8.54,8.57,332300.0,7.4866,7.504,7.4604,7.4866,332300.0
2011-09-15 10:30:00,8.57,8.57,8.51,8.54,163800.0,7.4866,7.4866,7.4342,7.4604,163800.0
2011-09-15 10:40:00,8.54,8.56,8.54,8.55,52600.0,7.4604,7.4778,7.4604,7.4691,52600.0
2011-09-15 10:50:00,8.56,8.56,8.53,8.54,166300.0,7.4778,7.4778,7.4516,7.4604,166300.0
2011-09-15 11:00:00,8.54,8.6,8.52,8.6,164400.0,7.4604,7.5128,7.4429,7.5128,164400.0
2011-09-15 11:10:00,8.6,8.61,8.57,8.61,104900.0,7.5128,7.5215,7.4866,7.5215,104900.0
2011-09-15 11:20:00,8.61,8.61,8.57,8.59,112400.0,7.5215,7.5215,7.4866,7.504,112400.0
2011-09-15 11:30:00,8.6,8.61,8.59,8.6,125300.0,7.5128,7.5215,7.504,7.5128,125300.0
2011-09-15 11:40:00,8.6,8.6,8.59,8.59,58800.0,7.5128,7.5128,7.504,7.504,58800.0
2011-09-15 11:50:00,8.6,8.6,8.57,8.59,108400.0,7.5128,7.5128,7.4866,7.504,108400.0
2011-09-15 12:00:00,8.59,8.59,8.58,8.59,41100.0,7.504,7.504,7.4953,7.504,41100.0
2011-09-15 12:10:00,8.59,8.59,8.58,8.58,36600.0,7.504,7.504,7.4953,7.4953,36600.0
2011-09-15 12:20:00,8.59,8.59,8.57,8.58,152900.0,7.504,7.504,7.4866,7.4953,152900.0
2011-09-15 12:30:00,8.58,8.59,8.58,8.58,55500.0,7.4953,7.504,7.4953,7.4953,55500.0
2011-09-15 12:40:00,8.58,8.6,8.58,8.59,104700.0,7.4953,7.5128,7.4953,7.504,104700.0
2011-09-15 12:50:00,8.59,8.62,8.58,8.61,146800.0,7.504,7.5302,7.4953,7.5215,146800.0
2011-09-15 13:00:00,8.62,8.62,8.61,8.62,97400.0,7.5302,7.5302,7.5215,7.5302,97400.0
2011-09-15 13:10:00,8.62,8.62,8.6,8.6,80500.0,7.5302,7.5302,7.5128,7.5128,80500.0
2011-09-15 13:20:00,8.6,8.61,8.58,8.58,78600.0,7.5128,7.5215,7.4953,7.4953,78600.0
2011-09-15 13:30:00,8.58,8.59,8.57,8.57,42000.0,7.4953,7.504,7.4866,7.4866,42000.0
2011-09-15 13:40:00,8.58,8.59,8.57,8.59,142000.0,7.4953,7.504,7.4866,7.504,142000.0
2011-09-15 13:50:00,8.59,8.6,8.58,8.6,78000.0,7.504,7.5128,7.4953,7.5128,78000.0
2011-09-15 14:00:00,8.6,8.61,8.59,8.59,181900.0,7.5128,7.5215,7.504,7.504,181900.0
2011-09-15 14:10:00,8.6,8.62,8.59,8.62,119400.0,7.5128,7.5302,7.504,7.5302,119400.0
2011-09-15 14:20:00,8.62,8.62,8.61,8.61,49100.0,7.5302,7.5302,7.5215,7.5215,49100.0
2011-09-15 14:30:00,8.61,8.62,8.61,8.62,57300.0,7.5215,7.5302,7.5215,7.5302,57300.0
2011-09-15 14:40:00,8.62,8.62,8.61,8.62,78600.0,7.5302,7.5302,7.5215,7.5302,78600.0
2011-09-15 14:50:00,8.62,8.64,8.61,8.63,163300.0,7.5302,7.5477,7.5215,7.539,163300.0
2011-09-15 15:00:00,8.63,8.64,8.62,8.63,95800.0,7.539,7.5477,7.5302,7.539,95800.0
2011-09-15 15:10:00,8.62,8.63,8.6,8.61,93200.0,7.5302,7.539,7.5128,7.5215,93200.0
2011-09-15 15:20:00,8.6,8.61,8.57,8.59,186900.0,7.5128,7.5215,7.4866,7.504,186900.0
2011-09-15 15:30:00,8.59,8.61,8.58,8.61,207200.0,7.504,7.5215,7.4953,7.5215,207200.0
2011-09-15 15:40:00,8.6,8.62,8.59,8.61,330800.0,7.5128,7.5302,7.504,7.5215,330800.0
2011-09-15 15:50:00,8.61,8.61,8.59,8.61,369900.0,7.5215,7.5215,7.504,7.5215,369900.0
2011-09-16 09:30:00,8.63,8.69,8.62,8.68,1247500.0,7.539,7.5914,7.5302,7.5827,1247500.0
2011-09-16 09:40:00,8.68,8.8,8.68,8.8,235400.0,7.5827,7.6875,7.5827,7.6875,235400.0
2011-09-16 09:50:00,8.8,8.8,8.67,8.68,268800.0,7.6875,7.6875,7.5739,7.5827,268800.0
2011-09-16 10:00:00,8.67,8.69,8.64,8.67,268700.0,7.5739,7.5914,7.5477,7.5739,268700.0
2011-09-16 10:10:00,8.67,8.79,8.67,8.77,430900.0,7.5739,7.6788,7.5739,7.6613,430900.0
2011-09-16 10:20:00,8.77,8.79,8.76,8.78,302800.0,7.6613,7.6788,7.6525,7.67,302800.0
2011-09-16 10:30:00,8.78,8.83,8.77,8.79,669900.0,7.67,7.7137,7.6613,7.6788,669900.0
2011-09-16 10:40:00,8.78,8.85,8.75,8.78,589100.0,7.67,7.7312,7.6438,7.67,589100.0
2011-09-16 10:50:00,8.77,8.77,8.68,8.75,505300.0,7.6613,7.6613,7.5827,7.6438,505300.0
2011-09-16 11:00:00,8.74,8.84,8.74,8.81,794300.0,7.6351,7.7224,7.6351,7.6962,794300.0
2011-09-16 11:10:00,8.8,8.84,8.8,8.84,204200.0,7.6875,7.7224,7.6875,7.7224,204200.0
2011-09-16 11:20:00,8.84,8.88,8.8,8.86,429900.0,7.7224,7.7574,7.6875,7.7399,429900.0
2011-09-16 11:30:00,8.86,8.89,8.83,8.88,350700.0,7.7399,7.7661,7.7137,7.7574,350700.0
2011-09-16 11:40:00,8.88,8.9,8.86,8.9,291400.0,7.7574,7.7748,7.7399,7.7748,291400.0
2011-09-16 11:50:00,8.89,8.93,8.89,8.9,274500.0,7.7661,7.8011,7.7661,7.7748,274500.0
2011-09-16 12:00:00,8.91,8.95,8.9,8.95,174900.0,7.7836,7.8185,7.7748,7.8185,174900.0
2011-09-16 12:10:00,8.95,8.95,8.89,8.89,269700.0,7.8185,7.8185,7.7661,7.7661,269700.0
2011-09-16 12:20:00,8.9,8.93,8.88,8.93,229800.0,7.7748,7.8011,7.7574,7.8011,229800.0
2011-09-16 12:30:00,8.93,8.94,8.91,8.92,194800.0,7.8011,7.8098,7.7836,7.7923,194800.0
2011-09-16 12:40:00,8.92,8.96,8.92,8.93,230700.0,7.7923,7.8273,7.7923,7.8011,230700.0
2011-09-16 12:50:00,8.93,8.95,8.92,8.93,170700.0,7.8011,7.8185,7.7923,7.8011,170700.0
2011-09-16 13:00:00,8.92,8.93,8.89,8.9,319900.0,7.7923,7.8011,7.7661,7.7748,319900.0
2011-09-16 13:10:00,8.91,8.96,8.9,8.94,410900.0,7.7836,7.8273,7.7748,7.8098,410900.0
2011-09-16 13:20:00,8.94,8.95,8.92,8.94,162900.0,7.8098,7.8185,7.7923,7.8098,162900.0
2011-09-16 13:30:00,8.95,8.95,8.89,8.94,339200.0,7.8185,7.8185,7.7661,7.8098,339200.0
2011-09-16 13:40:00,8.94,8.94,8.92,8.93,183700.0,7.8098,7.8098,7.7923,7.8011,183700.0
2011-09-16 13:50:00,8.92,8.95,8.92,8.94,191000.0,7.7923,7.8185,7.7923,7.8098,191000.0
2011-09-16 14:00:00,8.95,8.98,8.93,8.97,514900.0,7.8185,7.8447,7.8011,7.836,514900.0
2011-09-16 14:10:00,8.97,8.97,8.93,8.94,232300.0,7.836,7.836,7.8011,7.8098,232300.0
2011-09-16 14:20:00,8.93,8.94,8.9,8.9,255400.0,7.8011,7.8098,7.7748,7.7748,255400.0
2011-09-16 14:30:00,8.91,8.94,8.9,8.91,225000.0,7.7836,7.8098,7.7748,7.7836,225000.0
2011-09-16 14:40:00,8.92,8.94,8.89,8.93,331100.0,7.7923,7.8098,7.7661,7.8011,331100.0
2011-09-16 14:50:00,8.93,8.94,8.92,8.94,262900.0,7.8011,7.8098,7.7923,7.8098,262900.0
2011-09-16 15:00:00,8.94,8.97,8.91,8.95,674900.0,7.8098,7.836,7.7836,7.8185,674900.0
2011-09-16 15:10:00,8.94,8.96,8.93,8.95,289200.0,7.8098,7.8273,7.8011,7.8185,289200.0
2011-09-16 15:20:00,8.95,8.98,8.95,8.95,605800.0,7.8185,7.8447,7.8185,7.8185,605800.0
2011-09-16 15:30:00,8.96,8.96,8.9,8.91,381000.0,7.8273,7.8273,7.7748,7.7836,381000.0
2011-09-16 15:40:00,8.9,8.91,8.87,8.89,592600.0,7.7748,7.7836,7.7486,7.7661,592600.0
2011-09-16 15:50:00,8.9,8.97,8.89,8.96,2013100.0,7.7748,7.836,7.7661,7.8273,2013100.0
2011-09-19 09:30:00,8.79,8.85,8.69,8.7,391000.0,7.6788,7.7312,7.5914,7.6001,391000.0
2011-09-19 09:40:00,8.7,8.7,8.6,8.6,350400.0,7.6001,7.6001,7.5128,7.5128,350400.0
2011-09-19 09:50:00,8.6,8.62,8.58,8.6,330700.0,7.5128,7.5302,7.4953,7.5128,330700.0
2011-09-19 10:00:00,8.6,8.67,8.58,8.64,488700.0,7.5128,7.5739,7.4953,7.5477,488700.0
2011-09-19 10:10:00,8.64,8.64,8.56,8.58,362800.0,7.5477,7.5477,7.4778,7.4953,362800.0
2011-09-19 10:20:00,8.58,8.62,8.55,8.62,340100.0,7.4953,7.5302,7.4691,7.5302,340100.0
2011-09-19 10:30:00,8.62,8.67,8.6,8.62,268400.0,7.5302,7.5739,7.5128,7.5302,268400.0
2011-09-19 10:40:00,8.61,8.65,8.59,8.64,289200.0,7.5215,7.5565,7.504,7.5477,289200.0
2011-09-19 10:50:00,8.64,8.64,8.6,8.61,161400.0,7.5477,7.5477,7.5128,7.5215,161400.0
2011-09-19 11:00:00,8.6,8.62,8.6,8.62,207400.0,7.5128,7.5302,7.5128,7.5302,207400.0
2011-09-19 11:10:00,8.62,8.62,8.59,8.6,192900.0,7.5302,7.5302,7.504,7.5128,192900.0
2011-09-19 11:20:00,8.59,8.61,8.59,8.61,90400.0,7.504,7.5215,7.504,7.5215,90400.0
2011-09-19 11:30:00,8.6,8.61,8.59,8.6,147900.0,7.5128,7.5215,7.504,7.5128,147900.0
2011-09-19 11:40:00,8.59,8.63,8.59,8.62,159800.0,7.504,7.539,7.504,7.5302,159800.0
2011-09-19 11:50:00,8.62,8.63,8.59,8.59,157300.0,7.5302,7.539,7.504,7.504,157300.0
2011-09-19 12:00:00,8.6,8.61,8.59,8.59,208200.0,7.5128,7.5215,7.504,7.504,208200.0
2011-09-19 12:10:00,8.6,8.6,8.59,8.6,165600.0,7.5128,7.5128,7.504,7.5128,165600.0
2011-09-19 12:20:00,8.6,8.6,8.56,8.57,122200.0,7.5128,7.5128,7.4778,7.4866,122200.0
2011-09-19 12:30:00,8.57,8.58,8.56,8.58,126700.0,7.4866,7.4953,7.4778,7.4953,126700.0
2011-09-19 12:40:00,8.57,8.58,8.55,8.55,164700.0,7.4866,7.4953,7.4691,7.4691,164700.0
2011-09-19 12:50:00,8.55,8.57,8.54,8.56,278900.0,7.4691,7.4866,7.4604,7.4778,278900.0
2011-09-19 13:00:00,8.56,8.58,8.54,8.58,477100.0,7.4778,7.4953,7.4604,7.4953,477100.0
2011-09-19 13:10:00,8.58,8.58,8.55,8.56,100700.0,7.4953,7.4953,7.4691,7.4778,100700.0
2011-09-19 13:20:00,8.56,8.56,8.55,8.55,70400.0,7.4778,7.4778,7.4691,7.4691,70400.0
2011-09-19 13:30:00,8.55,8.56,8.54,8.55,54300.0,7.4691,7.4778,7.4604,7.4691,54300.0
2011-09-19 13:40:00,8.54,8.56,8.54,8.55,106800.0,7.4604,7.4778,7.4604,7.4691,106800.0
2011-09-19 13:50:00,8.55,8.56,8.53,8.54,82900.0,7.4691,7.4778,7.4516,7.4604,82900.0
2011-09-19 14:00:00,8.53,8.55,8.52,8.54,150600.0,7.4516,7.4691,7.4429,7.4604,150600.0
2011-09-19 14:10:00,8.55,8.58,8.54,8.57,184700.0,7.4691,7.4953,7.4604,7.4866,184700.0
2011-09-19 14:20:00,8.57,8.57,8.55,8.55,185700.0,7.4866,7.4866,7.4691,7.4691,185700.0
2011-09-19 14:30:00,8.56,8.57,8.55,8.57,88400.0,7.4778,7.4866,7.4691,7.4866,88400.0
2011-09-19 14:40:00,8.57,8.57,8.55,8.56,213900.0,7.4866,7.4866,7.4691,7.4778,213900.0
2011-09-19 14:50:00,8.57,8.57,8.55,8.57,335400.0,7.4866,7.4866,7.4691,7.4866,335400.0
2011-09-19 15:00:00,8.57,8.57,8.52,8.52,485000.0,7.4866,7.4866,7.4429,7.4429,485000.0
2011-09-19 15:10:00,8.52,8.63,8.52,8.6,742300.0,7.4429,7.539,7.4429,7.5128,742300.0
2011-09-19 15:20:00,8.6,8.66,8.6,8.65,360200.0,7.5128,7.5652,7.5128,7.5565,360200.0
2011-09-19 15:30:00,8.65,8.71,8.64,8.69,584000.0,7.5565,7.6089,7.5477,7.5914,584000.0
2011-09-19 15:40:00,8.69,8.71,8.67,8.69,689300.0,7.5914,7.6089,7.5739,7.5914,689300.0
2011-09-19 15:50:00,8.68,8.71,8.65,8.66,784500.0,7.5827,7.6089,7.5565,7.5652,784500.0
2011-09-20 09:30:00,8.69,8.74,8.67,8.67,454200.0,7.5914,7.6351,7.5739,7.5739,454200.0
2011-09-20 09:40:00,8.67,8.68,8.64,8.67,162600.0,7.5739,7.5827,7.5477,7.5739,162600.0
2011-09-20 09:50:00,8.67,8.69,8.62,8.66,521600.0,7.5739,7.5914,7.5302,7.5652,521600.0
2011-09-20 10:00:00,8.66,8.71,8.65,8.68,193000.0,7.5652,7.6089,7.5565,7.5827,193000.0
2011-09-20 10:10:00,8.69,8.73,8.64,8.7,681500.0,7.5914,7.6263,7.5477,7.6001,681500.0
2011-09-20 10:20:00,8.71,8.81,8.7,8.77,701900.0,7.6089,7.6962,7.6001,7.6613,701900.0
2011-09-20 10:30:00,8.77,8.78,8.7,8.73,484700.0,7.6613,7.67,7.6001,7.6263,484700.0
2011-09-20 10:40:00,8.73,8.75,8.71,8.74,251500.0,7.6263,7.6438,7.6089,7.6351,251500.0
2011-09-20 10:50:00,8.74,8.74,8.72,8.73,60900.0,7.6351,7.6351,7.6176,7.6263,60900.0
2011-09-20 11:00:00,8.73,8.8,8.73,8.79,221700.0,7.6263,7.6875,7.6263,7.6788,221700.0
2011-09-20 11:10:00,8.79,8.83,8.76,8.77,403400.0,7.6788,7.7137,7.6525,7.6613,403400.0
2011-09-20 11:20:00,8.77,8.78,8.73,8.75,375900.0,7.6613,7.67,7.6263,7.6438,375900.0
2011-09-20 11:30:00,8.75,8.75,8.7,8.75,314100.0,7.6438,7.6438,7.6001,7.6438,314100.0
2011-09-20 11:40:00,8.74,8.76,8.73,8.76,75300.0,7.6351,7.6525,7.6263,7.6525,75300.0
2011-09-20 11:50:00,8.75,8.76,8.72,8.74,231400.0,7.6438,7.6525,7.6176,7.6351,231400.0
2011-09-20 12:00:00,8.73,8.74,8.71,8.73,417900.0,7.6263,7.6351,7.6089,7.6263,417900.0
2011-09-20 12:10:00,8.72,8.73,8.68,8.68,263400.0,7.6176,7.6263,7.5827,7.5827,263400.0
2011-09-20 12:20:00,8.69,8.7,8.67,8.69,201400.0,7.5914,7.6001,7.5739,7.5914,201400.0
2011-09-20 12:30:00,8.69,8.7,8.67,8.67,102100.0,7.5914,7.6001,7.5739,7.5739,102100.0
2011-09-20 12:40:00,8.68,8.68,8.66,8.67,43800.0,7.5827,7.5827,7.5652,7.5739,43800.0
2011-09-20 12:50:00,8.66,8.7,8.66,8.7,74600.0,7.5652,7.6001,7.5652,7.6001,74600.0
2011-09-20 13:00:00,8.69,8.7,8.69,8.7,30700.0,7.5914,7.6001,7.5914,7.6001,30700.0
2011-09-20 13:10:00,8.7,8.7,8.68,8.69,63000.0,7.6001,7.6001,7.5827,7.5914,63000.0
2011-09-20 13:20:00,8.68,8.69,8.68,8.69,30100.0,7.5827,7.5914,7.5827,7.5914,30100.0
2011-09-20 13:30:00,8.68,8.69,8.68,8.68,24100.0,7.5827,7.5914,7.5827,7.5827,24100.0
2011-09-20 13:40:00,8.68,8.69,8.66,8.68,117100.0,7.5827,7.5914,7.5652,7.5827,117100.0
2011-09-20 13:50:00,8.68,8.69,8.67,8.67,101800.0,7.5827,7.5914,7.5739,7.5739,101800.0
2011-09-20 14:00:00,8.68,8.71,8.67,8.69,81600.0,7.5827,7.6089,7.5739,7.5914,81600.0
2011-09-20 14:10:00,8.69,8.7,8.66,8.67,345500.0,7.5914,7.6001,7.5652,7.5739,345500.0
2011-09-20 14:20:00,8.67,8.68,8.66,8.66,183700.0,7.5739,7.5827,7.5652,7.5652,183700.0
2011-09-20 14:30:00,8.67,8.67,8.62,8.64,346500.0,7.5739,7.5739,7.5302,7.5477,346500.0
2011-09-20 14:40:00,8.64,8.64,8.6,8.62,222000.0,7.5477,7.5477,7.5128,7.5302,222000.0
2011-09-20 14:50:00,8.62,8.62,8.58,8.59,298700.0,7.5302,7.5302,7.4953,7.504,298700.0
2011-09-20 15:00:00,8.59,8.61,8.54,8.54,429600.0,7.504,7.5215,7.4604,7.4604,429600.0
2011-09-20 15:10:00,8.54,8.56,8.51,8.54,506800.0,7.4604,7.4778,7.4342,7.4604,506800.0
2011-09-20 15:20:00,8.53,8.54,8.51,8.51,235500.0,7.4516,7.4604,7.4342,7.4342,235500.0
2011-09-20 15:30:00,8.51,8.53,8.49,8.52,689000.0,7.4342,7.4516,7.4167,7.4429,689000.0
2011-09-20 15:40:00,8.53,8.53,8.47,8.5,615300.0,7.4516,7.4516,7.3992,7.4254,615300.0
2011-09-20 15:50:00,8.5,8.5,8.48,8.49,730100.0,7.4254,7.4254,7.4079,7.4167,730100.0
2011-09-21 09:30:00,8.49,8.55,8.47,8.54,131700.0,7.4167,7.4691,7.3992,7.4604,131700.0
2011-09-21 09:40:00,8.53,8.55,8.44,8.55,155700.0,7.4516,7.4691,7.373,7.4691,155700.0
2011-09-21 09:50:00,8.54,8.59,8.51,8.54,165300.0,7.4604,7.504,7.4342,7.4604,165300.0
2011-09-21 10:00:00,8.54,8.59,8.5,8.5,253500.0,7.4604,7.504,7.4254,7.4254,253500.0
2011-09-21 10:10:00,8.49,8.51,8.46,8.5,130500.0,7.4167,7.4342,7.3905,7.4254,130500.0
2011-09-21 10:20:00,8.5,8.53,8.49,8.5,110800.0,7.4254,7.4516,7.4167,7.4254,110800.0
2011-09-21 10:30:00,8.5,8.51,8.44,8.46,190300.0,7.4254,7.4342,7.373,7.3905,190300.0
2011-09-21 10:40:00,8.46,8.47,8.44,8.45,145800.0,7.3905,7.3992,7.373,7.3817,145800.0
2011-09-21 10:50:00,8.45,8.45,8.39,8.43,303700.0,7.3817,7.3817,7.3293,7.3643,303700.0
2011-09-21 11:00:00,8.43,8.44,8.4,8.41,208300.0,7.3643,7.373,7.3381,7.3468,208300.0
2011-09-21 11:10:00,8.4,8.44,8.4,8.41,147900.0,7.3381,7.373,7.3381,7.3468,147900.0
2011-09-21 11:20:00,8.41,8.42,8.39,8.41,225500.0,7.3468,7.3555,7.3293,7.3468,225500.0
2011-09-21 11:30:00,8.42,8.48,8.41,8.46,109000.0,7.3555,7.4079,7.3468,7.3905,109000.0
2011-09-21 11:40:00,8.46,8.52,8.46,8.49,172600.0,7.3905,7.4429,7.3905,7.4167,172600.0
2011-09-21 11:50:00,8.5,8.5,8.47,8.48,67300.0,7.4254,7.4254,7.3992,7.4079,67300.0
2011-09-21 12:00:00,8.48,8.48,8.46,8.46,47500.0,7.4079,7.4079,7.3905,7.3905,47500.0
2011-09-21 12:10:00,8.46,8.46,8.44,8.46,56800.0,7.3905,7.3905,7.373,7.3905,56800.0
2011-09-21 12:20:00,8.46,8.46,8.39,8.41,133600.0,7.3905,7.3905,7.3293,7.3468,133600.0
2011-09-21 12:30:00,8.42,8.45,8.4,8.45,112000.0,7.3555,7.3817,7.3381,7.3817,112000.0
2011-09-21 12:40:00,8.44,8.45,8.38,8.39,146900.0,7.373,7.3817,7.3206,7.3293,146900.0
2011-09-21 12:50:00,8.39,8.4,8.38,8.38,92900.0,7.3293,7.3381,7.3206,7.3206,92900.0
2011-09-21 13:00:00,8.38,8.42,8.38,8.41,161400.0,7.3206,7.3555,7.3206,7.3468,161400.0
2011-09-21 13:10:00,8.42,8.42,8.38,8.38,82600.0,7.3555,7.3555,7.3206,7.3206,82600.0
2011-09-21 13:20:00,8.39,8.42,8.38,8.41,199100.0,7.3293,7.3555,7.3206,7.3468,199100.0
2011-09-21 13:30:00,8.41,8.41,8.38,8.39,86000.0,7.3468,7.3468,7.3206,7.3293,86000.0
2011-09-21 13:40:00,8.39,8.4,8.38,8.4,123000.0,7.3293,7.3381,7.3206,7.3381,123000.0
2011-09-21 13:50:00,8.39,8.41,8.39,8.41,98800.0,7.3293,7.3468,7.3293,7.3468,98800.0
2011-09-21 14:00:00,8.4,8.41,8.38,8.38,129400.0,7.3381,7.3468,7.3206,7.3206,129400.0
2011-09-21 14:10:00,8.39,8.39,8.38,8.39,79400.0,7.3293,7.3293,7.3206,7.3293,79400.0
2011-09-21 14:20:00,8.39,8.44,8.32,8.4,369200.0,7.3293,7.373,7.2682,7.3381,369200.0
2011-09-21 14:30:00,8.39,8.42,8.29,8.32,254500.0,7.3293,7.3555,7.242,7.2682,254500.0
2011-09-21 14:40:00,8.33,8.34,8.29,8.34,169500.0,7.2769,7.2856,7.242,7.2856,169500.0
2011-09-21 14:50:00,8.34,8.35,8.32,8.33,105200.0,7.2856,7.2944,7.2682,7.2769,105200.0
2011-09-21 15:00:00,8.33,8.37,8.3,8.36,189500.0,7.2769,7.3118,7.2507,7.3031,189500.0
2011-09-21 15:10:00,8.36,8.39,8.36,8.37,157000.0,7.3031,7.3293,7.3031,7.3118,157000.0
2011-09-21 15:20:00,8.36,8.37,8.3,8.32,293700.0,7.3031,7.3118,7.2507,7.2682,293700.0
2011-09-21 15:30:00,8.32,8.32,8.25,8.26,401900.0,7.2682,7.2682,7.207,7.2158,401900.0
2011-09-21 15:40:00,8.26,8.31,8.25,8.31,1492800.0,7.2158,7.2594,7.207,7.2594,1492800.0
2011-09-21 15:50:00,8.3,8.35,8.29,8.31,2511900.0,7.2507,7.2944,7.242,7.2594,2511900.0
2011-09-22 09:30:00,8.07,8.07,7.96,8.02,944500.0,7.0498,7.0498,6.9537,7.0061,944500.0
2011-09-22 09:40:00,8.01,8.07,8.0,8.06,640900.0,6.9974,7.0498,6.9886,7.041,640900.0
2011-09-22 09:50:00,8.06,8.16,8.06,8.09,697500.0,7.041,7.1284,7.041,7.0672,697500.0
2011-09-22 10:00:00,8.09,8.2,8.08,8.18,488500.0,7.0672,7.1633,7.0585,7.1459,488500.0
2011-09-22 10:10:00,8.19,8.2,8.15,8.19,365100.0,7.1546,7.1633,7.1197,7.1546,365100.0
2011-09-22 10:20:00,8.19,8.22,8.15,8.15,212200.0,7.1546,7.1808,7.1197,7.1197,212200.0
2011-09-22 10:30:00,8.15,8.21,8.14,8.17,316900.0,7.1197,7.1721,7.1109,7.1371,316900.0
2011-09-22 10:40:00,8.18,8.21,8.15,8.18,229700.0,7.1459,7.1721,7.1197,7.1459,229700.0
2011-09-22 10:50:00,8.18,8.18,8.14,8.14,631900.0,7.1459,7.1459,7.1109,7.1109,631900.0
2011-09-22 11:00:00,8.14,8.2,8.14,8.16,1232400.0,7.1109,7.1633,7.1109,7.1284,1232400.0
2011-09-22 11:10:00,8.16,8.17,8.09,8.13,574100.0,7.1284,7.1371,7.0672,7.1022,574100.0
2011-09-22 11:20:00,8.14,8.14,8.1,8.11,128600.0,7.1109,7.1109,7.076,7.0847,128600.0
2011-09-22 11:30:00,8.11,8.13,8.1,8.11,267100.0,7.0847,7.1022,7.076,7.0847,267100.0
2011-09-22 11:40:00,8.11,8.13,8.09,8.1,470500.0,7.0847,7.1022,7.0672,7.076,470500.0
2011-09-22 11:50:00,8.11,8.11,8.05,8.05,159000.0,7.0847,7.0847,7.0323,7.0323,159000.0
2011-09-22 12:00:00,8.05,8.06,8.04,8.04,389600.0,7.0323,7.041,7.0236,7.0236,389600.0
2011-09-22 12:10:00,8.04,8.05,8.03,8.04,381000.0,7.0236,7.0323,7.0148,7.0236,381000.0
2011-09-22 12:20:00,8.05,8.05,8.0,8.01,287800.0,7.0323,7.0323,6.9886,6.9974,287800.0
2011-09-22 12:30:00,8.0,8.01,8.0,8.0,230400.0,6.9886,6.9974,6.9886,6.9886,230400.0
2011-09-22 12:40:00,8.0,8.01,7.98,8.0,394000.0,6.9886,6.9974,6.9712,6.9886,394000.0
2011-09-22 12:50:00,8.0,8.01,7.99,8.01,240300.0,6.9886,6.9974,6.9799,6.9974,240300.0
2011-09-22 13:00:00,8.0,8.01,7.98,7.98,365400.0,6.9886,6.9974,6.9712,6.9712,365400.0
2011-09-22 13:10:00,7.98,8.03,7.98,8.03,256900.0,6.9712,7.0148,6.9712,7.0148,256900.0
2011-09-22 13:20:00,8.03,8.03,7.99,8.02,333100.0,7.0148,7.0148,6.9799,7.0061,333100.0
2011-09-22 13:30:00,8.01,8.02,7.99,8.0,355100.0,6.9974,7.0061,6.9799,6.9886,355100.0
2011-09-22 13:40:00,8.0,8.01,7.98,7.98,253400.0,6.9886,6.9974,6.9712,6.9712,253400.0
2011-09-22 13:50:00,7.99,7.99,7.96,7.96,211200.0,6.9799,6.9799,6.9537,6.9537,211200.0
2011-09-22 14:00:00,7.97,7.99,7.96,7.99,332800.0,6.9624,6.9799,6.9537,6.9799,332800.0
2011-09-22 14:10:00,7.98,8.02,7.98,8.01,430800.0,6.9712,7.0061,6.9712,6.9974,430800.0
2011-09-22 14:20:00,8.01,8.14,8.01,8.08,1008600.0,6.9974,7.1109,6.9974,7.0585,1008600.0
2011-09-22 14:30:00,8.08,8.09,8.03,8.03,446800.0,7.0585,7.0672,7.0148,7.0148,446800.0
2011-09-22 14:40:00,8.03,8.1,8.03,8.04,512100.0,7.0148,7.076,7.0148,7.0236,512100.0
2011-09-22 14:50:00,8.04,8.06,8.02,8.04,251300.0,7.0236,7.041,7.0061,7.0236,251300.0
2011-09-22 15:00:00,8.04,8.04,7.98,8.01,452900.0,7.0236,7.0236,6.9712,6.9974,452900.0
2011-09-22 15:10:00,8.01,8.02,7.99,8.0,283200.0,6.9974,7.0061,6.9799,6.9886,283200.0
2011-09-22 15:20:00,8.0,8.01,7.95,8.01,547400.0,6.9886,6.9974,6.9449,6.9974,547400.0
2011-09-22 15:30:00,8.01,8.05,7.97,8.02,640700.0,6.9974,7.0323,6.9624,7.0061,640700.0
2011-09-22 15:40:00,8.02,8.02,7.97,8.0,1154800.0,7.0061,7.0061,6.9624,6.9886,1154800.0
2011-09-22 15:50:00,7.99,8.03,7.97,8.02,1092800.0,6.9799,7.0148,6.9624,7.0061,1092800.0
2011-09-23 09:30:00,8.04,8.14,7.99,8.04,521300.0,7.0236,7.1109,6.9799,7.0236,521300.0
2011-09-23 09:40:00,8.05,8.11,8.02,8.04,301000.0,7.0323,7.0847,7.0061,7.0236,301000.0
2011-09-23 09:50:00,8.05,8.11,8.03,8.05,292300.0,7.0323,7.0847,7.0148,7.0323,292300.0
2011-09-23 10:00:00,8.05,8.14,8.04,8.14,400400.0,7.0323,7.1109,7.0236,7.1109,400400.0
2011-09-23 10:10:00,8.14,8.18,8.1,8.16,747800.0,7.1109,7.1459,7.076,7.1284,747800.0
2011-09-23 10:20:00,8.15,8.18,8.13,8.17,172700.0,7.1197,7.1459,7.1022,7.1371,172700.0
2011-09-23 10:30:00,8.18,8.27,8.17,8.23,483300.0,7.1459,7.2245,7.1371,7.1895,483300.0
2011-09-23 10:40:00,8.23,8.23,8.15,8.21,360800.0,7.1895,7.1895,7.1197,7.1721,360800.0
2011-09-23 10:50:00,8.2,8.22,8.17,8.2,307500.0,7.1633,7.1808,7.1371,7.1633,307500.0
2011-09-23 11:00:00,8.19,8.25,8.17,8.23,204000.0,7.1546,7.207,7.1371,7.1895,204000.0
2011-09-23 11:10:00,8.24,8.24,8.22,8.22,257900.0,7.1983,7.1983,7.1808,7.1808,257900.0
2011-09-23 11:20:00,8.23,8.3,8.22,8.29,561800.0,7.1895,7.2507,7.1808,7.242,561800.0
2011-09-23 11:30:00,8.29,8.35,8.26,8.35,983500.0,7.242,7.2944,7.2158,7.2944,983500.0
2011-09-23 11:40:00,8.35,8.37,8.32,8.35,660100.0,7.2944,7.3118,7.2682,7.2944,660100.0
2011-09-23 11:50:00,8.34,8.35,8.29,8.33,358300.0,7.2856,7.2944,7.242,7.2769,358300.0
2011-09-23 12:00:00,8.33,8.33,8.27,8.32,311500.0,7.2769,7.2769,7.2245,7.2682,311500.0
2011-09-23 12:10:00,8.33,8.35,8.3,8.35,214900.0,7.2769,7.2944,7.2507,7.2944,214900.0
2011-09-23 12:20:00,8.34,8.35,8.28,8.29,196200.0,7.2856,7.2944,7.2332,7.242,196200.0
2011-09-23 12:30:00,8.29,8.33,8.28,8.32,264900.0,7.242,7.2769,7.2332,7.2682,264900.0
2011-09-23 12:40:00,8.31,8.33,8.26,8.3,421100.0,7.2594,7.2769,7.2158,7.2507,421100.0
2011-09-23 12:50:00,8.3,8.32,8.27,8.27,258900.0,7.2507,7.2682,7.2245,7.2245,258900.0
2011-09-23 13:00:00,8.28,8.32,8.27,8.28,204000.0,7.2332,7.2682,7.2245,7.2332,204000.0
2011-09-23 13:10:00,8.29,8.32,8.28,8.31,79400.0,7.242,7.2682,7.2332,7.2594,79400.0
2011-09-23 13:20:00,8.31,8.34,8.3,8.32,124200.0,7.2594,7.2856,7.2507,7.2682,124200.0
2011-09-23 13:30:00,8.32,8.36,8.31,8.35,190900.0,7.2682,7.3031,7.2594,7.2944,190900.0
2011-09-23 13:40:00,8.34,8.37,8.32,8.35,250200.0,7.2856,7.3118,7.2682,7.2944,250200.0
2011-09-23 13:50:00,8.35,8.37,8.34,8.35,115800.0,7.2944,7.3118,7.2856,7.2944,115800.0
2011-09-23 14:00:00,8.35,8.38,8.33,8.33,283600.0,7.2944,7.3206,7.2769,7.2769,283600.0
2011-09-23 14:10:00,8.33,8.34,8.3,8.33,252500.0,7.2769,7.2856,7.2507,7.2769,252500.0
2011-09-23 14:20:00,8.33,8.35,8.31,8.31,234300.0,7.2769,7.2944,7.2594,7.2594,234300.0
2011-09-23 14:30:00,8.31,8.34,8.3,8.33,216300.0,7.2594,7.2856,7.2507,7.2769,216300.0
2011-09-23 14:40:00,8.33,8.36,8.32,8.32,911600.0,7.2769,7.3031,7.2682,7.2682,911600.0
2011-09-23 14:50:00,8.32,8.32,8.3,8.31,174100.0,7.2682,7.2682,7.2507,7.2594,174100.0
2011-09-23 15:00:00,8.32,8.34,8.3,8.33,190500.0,7.2682,7.2856,7.2507,7.2769,190500.0
2011-09-23 15:10:00,8.32,8.35,8.31,8.34,137700.0,7.2682,7.2944,7.2594,7.2856,137700.0
2011-09-23 15:20:00,8.34,8.37,8.33,8.37,323200.0,7.2856,7.3118,7.2769,7.3118,323200.0
2011-09-23 15:30:00,8.36,8.39,8.34,8.38,334400.0,7.3031,7.3293,7.2856,7.3206,334400.0
2011-09-23 15:40:00,8.38,8.38,8.34,8.36,293200.0,7.3206,7.3206,7.2856,7.3031,293200.0
2011-09-23 15:50:00,8.35,8.4,8.35,8.39,875200.0,7.2944,7.3381,7.2944,7.3293,875200.0
2011-09-26 09:30:00,8.47,8.53,8.45,8.5,374500.0,7.3992,7.4516,7.3817,7.4254,374500.0
2011-09-26 09:40:00,8.5,8.54,8.46,8.53,238200.0,7.4254,7.4604,7.3905,7.4516,238200.0
2011-09-26 09:50:00,8.54,8.55,8.5,8.52,545400.0,7.4604,7.4691,7.4254,7.4429,545400.0
2011-09-26 10:00:00,8.51,8.55,8.47,8.52,356500.0,7.4342,7.4691,7.3992,7.4429,356500.0
2011-09-26 10:10:00,8.52,8.54,8.48,8.54,342500.0,7.4429,7.4604,7.4079,7.4604,342500.0
2011-09-26 10:20:00,8.54,8.58,8.52,8.58,234700.0,7.4604,7.4953,7.4429,7.4953,234700.0
2011-09-26 10:30:00,8.57,8.58,8.49,8.52,277000.0,7.4866,7.4953,7.4167,7.4429,277000.0
2011-09-26 10:40:00,8.52,8.56,8.51,8.54,302300.0,7.4429,7.4778,7.4342,7.4604,302300.0
2011-09-26 10:50:00,8.54,8.58,8.53,8.55,511100.0,7.4604,7.4953,7.4516,7.4691,511100.0
2011-09-26 11:00:00,8.54,8.55,8.53,8.54,477400.0,7.4604,7.4691,7.4516,7.4604,477400.0
2011-09-26 11:10:00,8.55,8.55,8.51,8.54,775800.0,7.4691,7.4691,7.4342,7.4604,775800.0
2011-09-26 11:20:00,8.54,8.56,8.53,8.54,208600.0,7.4604,7.4778,7.4516,7.4604,208600.0
2011-09-26 11:30:00,8.55,8.57,8.52,8.55,492500.0,7.4691,7.4866,7.4429,7.4691,492500.0
2011-09-26 11:40:00,8.55,8.58,8.55,8.58,47200.0,7.4691,7.4953,7.4691,7.4953,47200.0
2011-09-26 11:50:00,8.58,8.62,8.55,8.62,261200.0,7.4953,7.5302,7.4691,7.5302,261200.0
2011-09-26 12:00:00,8.62,8.64,8.6,8.61,270600.0,7.5302,7.5477,7.5128,7.5215,270600.0
2011-09-26 12:10:00,8.61,8.65,8.59,8.65,252500.0,7.5215,7.5565,7.504,7.5565,252500.0
2011-09-26 12:20:00,8.64,8.65,8.62,8.65,315500.0,7.5477,7.5565,7.5302,7.5565,315500.0
2011-09-26 12:30:00,8.65,8.69,8.61,8.66,469200.0,7.5565,7.5914,7.5215,7.5652,469200.0
2011-09-26 12:40:00,8.67,8.67,8.63,8.64,300100.0,7.5739,7.5739,7.539,7.5477,300100.0
2011-09-26 12:50:00,8.64,8.65,8.63,8.64,245400.0,7.5477,7.5565,7.539,7.5477,245400.0
2011-09-26 13:00:00,8.64,8.66,8.6,8.64,308500.0,7.5477,7.5652,7.5128,7.5477,308500.0
2011-09-26 13:10:00,8.65,8.66,8.63,8.64,419100.0,7.5565,7.5652,7.539,7.5477,419100.0
2011-09-26 13:20:00,8.64,8.65,8.63,8.64,211000.0,7.5477,7.5565,7.539,7.5477,211000.0
2011-09-26 13:30:00,8.63,8.65,8.61,8.63,277000.0,7.539,7.5565,7.5215,7.539,277000.0
2011-09-26 13:40:00,8.63,8.64,8.6,8.61,143900.0,7.539,7.5477,7.5128,7.5215,143900.0
2011-09-26 13:50:00,8.61,8.66,8.61,8.65,97600.0,7.5215,7.5652,7.5215,7.5565,97600.0
2011-09-26 14:00:00,8.64,8.71,8.64,8.68,350900.0,7.5477,7.6089,7.5477,7.5827,350900.0
2011-09-26 14:10:00,8.68,8.7,8.64,8.65,125600.0,7.5827,7.6001,7.5477,7.5565,125600.0
2011-09-26 14:20:00,8.65,8.67,8.64,8.64,128100.0,7.5565,7.5739,7.5477,7.5477,128100.0
2011-09-26 14:30:00,8.64,8.69,8.62,8.64,332700.0,7.5477,7.5914,7.5302,7.5477,332700.0
2011-09-26 14:40:00,8.65,8.67,8.63,8.64,199000.0,7.5565,7.5739,7.539,7.5477,199000.0
2011-09-26 14:50:00,8.64,8.66,8.63,8.66,250600.0,7.5477,7.5652,7.539,7.5652,250600.0
2011-09-26 15:00:00,8.65,8.68,8.63,8.66,243700.0,7.5565,7.5827,7.539,7.5652,243700.0
2011-09-26 15:10:00,8.66,8.66,8.64,8.66,104300.0,7.5652,7.5652,7.5477,7.5652,104300.0
2011-09-26 15:20:00,8.66,8.66,8.63,8.64,162400.0,7.5652,7.5652,7.539,7.5477,162400.0
2011-09-26 15:30:00,8.64,8.68,8.63,8.68,309300.0,7.5477,7.5827,7.539,7.5827,309300.0
2011-09-26 15:40:00,8.68,8.69,8.67,8.69,187400.0,7.5827,7.5914,7.5739,7.5914,187400.0
2011-09-26 15:50:00,8.69,8.73,8.68,8.72,541300.0,7.5914,7.6263,7.5827,7.6176,541300.0
2011-09-27 09:30:00,8.89,8.93,8.8,8.83,305600.0,7.7661,7.8011,7.6875,7.7137,305600.0
2011-09-27 09:40:00,8.84,8.85,8.74,8.75,262400.0,7.7224,7.7312,7.6351,7.6438,262400.0
2011-09-27 09:50:00,8.76,8.82,8.76,8.78,191900.0,7.6525,7.705,7.6525,7.67,191900.0
2011-09-27 10:00:00,8.79,8.83,8.71,8.73,387900.0,7.6788,7.7137,7.6089,7.6263,387900.0
2011-09-27 10:10:00,8.73,8.75,8.7,8.74,247500.0,7.6263,7.6438,7.6001,7.6351,247500.0
2011-09-27 10:20:00,8.74,8.75,8.67,8.68,674800.0,7.6351,7.6438,7.5739,7.5827,674800.0
2011-09-27 10:30:00,8.69,8.7,8.66,8.68,234700.0,7.5914,7.6001,7.5652,7.5827,234700.0
2011-09-27 10:40:00,8.68,8.68,8.63,8.65,214600.0,7.5827,7.5827,7.539,7.5565,214600.0
2011-09-27 10:50:00,8.66,8.67,8.63,8.67,227400.0,7.5652,7.5739,7.539,7.5739,227400.0
2011-09-27 11:00:00,8.67,8.67,8.63,8.63,150800.0,7.5739,7.5739,7.539,7.539,150800.0
2011-09-27 11:10:00,8.64,8.67,8.63,8.66,172800.0,7.5477,7.5739,7.539,7.5652,172800.0
2011-09-27 11:20:00,8.66,8.67,8.63,8.65,167300.0,7.5652,7.5739,7.539,7.5565,167300.0
2011-09-27 11:30:00,8.65,8.67,8.64,8.67,117500.0,7.5565,7.5739,7.5477,7.5739,117500.0
2011-09-27 11:40:00,8.66,8.67,8.63,8.64,78400.0,7.5652,7.5739,7.539,7.5477,78400.0
2011-09-27 11:50:00,8.64,8.68,8.63,8.68,106500.0,7.5477,7.5827,7.539,7.5827,106500.0
2011-09-27 12:00:00,8.68,8.69,8.64,8.64,313600.0,7.5827,7.5914,7.5477,7.5477,313600.0
2011-09-27 12:10:00,8.64,8.67,8.63,8.64,163100.0,7.5477,7.5739,7.539,7.5477,163100.0
2011-09-27 12:20:00,8.63,8.66,8.62,8.63,189300.0,7.539,7.5652,7.5302,7.539,189300.0
2011-09-27 12:30:00,8.63,8.65,8.62,8.65,134900.0,7.539,7.5565,7.5302,7.5565,134900.0
2011-09-27 12:40:00,8.65,8.65,8.64,8.65,26900.0,7.5565,7.5565,7.5477,7.5565,26900.0
2011-09-27 12:50:00,8.64,8.68,8.64,8.68,83400.0,7.5477,7.5827,7.5477,7.5827,83400.0
2011-09-27 13:00:00,8.68,8.69,8.65,8.69,161700.0,7.5827,7.5914,7.5565,7.5914,161700.0
2011-09-27 13:10:00,8.69,8.69,8.65,8.68,128700.0,7.5914,7.5914,7.5565,7.5827,128700.0
2011-09-27 13:20:00,8.67,8.68,8.64,8.65,125000.0,7.5739,7.5827,7.5477,7.5565,125000.0
2011-09-27 13:30:00,8.65,8.65,8.63,8.63,91500.0,7.5565,7.5565,7.539,7.539,91500.0
2011-09-27 13:40:00,8.63,8.66,8.63,8.66,148800.0,7.539,7.5652,7.539,7.5652,148800.0
2011-09-27 13:50:00,8.66,8.67,8.65,8.66,137500.0,7.5652,7.5739,7.5565,7.5652,137500.0
2011-09-27 14:00:00,8.66,8.66,8.65,8.65,46000.0,7.5652,7.5652,7.5565,7.5565,46000.0
2011-09-27 14:10:00,8.65,8.69,8.65,8.66,98100.0,7.5565,7.5914,7.5565,7.5652,98100.0
2011-09-27 14:20:00,8.67,8.68,8.66,8.66,96400.0,7.5739,7.5827,7.5652,7.5652,96400.0
2011-09-27 14:30:00,8.67,8.67,8.65,8.65,76000.0,7.5739,7.5739,7.5565,7.5565,76000.0
2011-09-27 14:40:00,8.65,8.66,8.64,8.65,52100.0,7.5565,7.5652,7.5477,7.5565,52100.0
2011-09-27 14:50:00,8.64,8.66,8.63,8.65,274200.0,7.5477,7.5652,7.539,7.5565,274200.0
2011-09-27 15:00:00,8.64,8.65,8.58,8.62,451100.0,7.5477,7.5565,7.4953,7.5302,451100.0
2011-09-27 15:10:00,8.62,8.64,8.6,8.64,304900.0,7.5302,7.5477,7.5128,7.5477,304900.0
2011-09-27 15:20:00,8.64,8.64,8.54,8.55,421200.0,7.5477,7.5477,7.4604,7.4691,421200.0
2011-09-27 15:30:00,8.55,8.61,8.54,8.59,524200.0,7.4691,7.5215,7.4604,7.504,524200.0
2011-09-27 15:40:00,8.59,8.59,8.47,8.51,1027300.0,7.504,7.504,7.3992,7.4342,1027300.0
2011-09-27 15:50:00,8.51,8.55,8.47,8.54,1342700.0,7.4342,7.4691,7.3992,7.4604,1342700.0
2011-09-28 09:30:00,8.51,8.59,8.48,8.58,252600.0,7.4342,7.504,7.4079,7.4953,252600.0
2011-09-28 09:40:00,8.57,8.69,8.57,8.64,473000.0,7.4866,7.5914,7.4866,7.5477,473000.0
2011-09-28 09:50:00,8.65,8.7,8.63,8.68,180200.0,7.5565,7.6001,7.539,7.5827,180200.0
2011-09-28 10:00:00,8.68,8.69,8.64,8.64,244400.0,7.5827,7.5914,7.5477,7.5477,244400.0
2011-09-28 10:10:00,8.65,8.66,8.62,8.63,655900.0,7.5565,7.5652,7.5302,7.539,655900.0
2011-09-28 10:20:00,8.63,8.65,8.59,8.65,741100.0,7.539,7.5565,7.504,7.5565,741100.0
2011-09-28 10:30:00,8.65,8.67,8.59,8.62,687900.0,7.5565,7.5739,7.504,7.5302,687900.0
2011-09-28 10:40:00,8.62,8.66,8.61,8.63,483300.0,7.5302,7.5652,7.5215,7.539,483300.0
2011-09-28 10:50:00,8.63,8.67,8.6,8.6,159900.0,7.539,7.5739,7.5128,7.5128,159900.0
2011-09-28 11:00:00,8.61,8.63,8.58,8.6,250200.0,7.5215,7.539,7.4953,7.5128,250200.0
2011-09-28 11:10:00,8.6,8.65,8.59,8.61,234000.0,7.5128,7.5565,7.504,7.5215,234000.0
2011-09-28 11:20:00,8.61,8.62,8.59,8.61,180200.0,7.5215,7.5302,7.504,7.5215,180200.0
2011-09-28 11:30:00,8.61,8.66,8.59,8.64,391000.0,7.5215,7.5652,7.504,7.5477,391000.0
2011-09-28 11:40:00,8.64,8.65,8.61,8.63,607700.0,7.5477,7.5565,7.5215,7.539,607700.0
2011-09-28 11:50:00,8.64,8.68,8.63,8.63,137800.0,7.5477,7.5827,7.539,7.539,137800.0
2011-09-28 12:00:00,8.63,8.65,8.61,8.62,231900.0,7.539,7.5565,7.5215,7.5302,231900.0
2011-09-28 12:10:00,8.63,8.63,8.56,8.56,285500.0,7.539,7.539,7.4778,7.4778,285500.0
2011-09-28 12:20:00,8.57,8.63,8.56,8.63,505300.0,7.4866,7.539,7.4778,7.539,505300.0
2011-09-28 12:30:00,8.63,8.63,8.58,8.6,576400.0,7.539,7.539,7.4953,7.5128,576400.0
2011-09-28 12:40:00,8.6,8.61,8.56,8.58,168700.0,7.5128,7.5215,7.4778,7.4953,168700.0
2011-09-28 12:50:00,8.59,8.6,8.57,8.6,344600.0,7.504,7.5128,7.4866,7.5128,344600.0
2011-09-28 13:00:00,8.6,8.6,8.56,8.57,189100.0,7.5128,7.5128,7.4778,7.4866,189100.0
2011-09-28 13:10:00,8.57,8.58,8.55,8.58,109900.0,7.4866,7.4953,7.4691,7.4953,109900.0
2011-09-28 13:20:00,8.58,8.58,8.56,8.58,130200.0,7.4953,7.4953,7.4778,7.4953,130200.0
2011-09-28 13:30:00,8.58,8.58,8.51,8.52,625400.0,7.4953,7.4953,7.4342,7.4429,625400.0
2011-09-28 13:40:00,8.52,8.54,8.5,8.5,195400.0,7.4429,7.4604,7.4254,7.4254,195400.0
2011-09-28 13:50:00,8.5,8.54,8.48,8.51,297300.0,7.4254,7.4604,7.4079,7.4342,297300.0
2011-09-28 14:00:00,8.51,8.54,8.48,8.54,328600.0,7.4342,7.4604,7.4079,7.4604,328600.0
2011-09-28 14:10:00,8.54,8.56,8.54,8.54,178900.0,7.4604,7.4778,7.4604,7.4604,178900.0
2011-09-28 14:20:00,8.54,8.56,8.52,8.55,208700.0,7.4604,7.4778,7.4429,7.4691,208700.0
2011-09-28 14:30:00,8.55,8.58,8.53,8.55,313400.0,7.4691,7.4953,7.4516,7.4691,313400.0
2011-09-28 14:40:00,8.55,8.56,8.52,8.52,134800.0,7.4691,7.4778,7.4429,7.4429,134800.0
2011-09-28 14:50:00,8.53,8.56,8.52,8.55,123800.0,7.4516,7.4778,7.4429,7.4691,123800.0
2011-09-28 15:00:00,8.55,8.62,8.54,8.59,552300.0,7.4691,7.5302,7.4604,7.504,552300.0
2011-09-28 15:10:00,8.6,8.63,8.6,8.61,262300.0,7.5128,7.539,7.5128,7.5215,262300.0
2011-09-28 15:20:00,8.61,8.65,8.59,8.6,231000.0,7.5215,7.5565,7.504,7.5128,231000.0
2011-09-28 15:30:00,8.6,8.61,8.51,8.54,316400.0,7.5128,7.5215,7.4342,7.4604,316400.0
2011-09-28 15:40:00,8.53,8.6,8.5,8.52,664300.0,7.4516,7.5128,7.4254,7.4429,664300.0
2011-09-28 15:50:00,8.52,8.54,8.5,8.52,696400.0,7.4429,7.4604,7.4254,7.4429,696400.0
2011-09-29 09:30:00,8.69,8.72,8.58,8.6,370300.0,7.5914,7.6176,7.4953,7.5128,370300.0
2011-09-29 09:40:00,8.6,8.7,8.6,8.7,286700.0,7.5128,7.6001,7.5128,7.6001,286700.0
2011-09-29 09:50:00,8.69,8.7,8.63,8.64,116100.0,7.5914,7.6001,7.539,7.5477,116100.0
2011-09-29 10:00:00,8.65,8.68,8.63,8.63,197400.0,7.5565,7.5827,7.539,7.539,197400.0
2011-09-29 10:10:00,8.63,8.66,8.61,8.63,157500.0,7.539,7.5652,7.5215,7.539,157500.0
2011-09-29 10:20:00,8.62,8.65,8.6,8.64,175600.0,7.5302,7.5565,7.5128,7.5477,175600.0
2011-09-29 10:30:00,8.64,8.64,8.59,8.61,294100.0,7.5477,7.5477,7.504,7.5215,294100.0
2011-09-29 10:40:00,8.6,8.61,8.57,8.61,187500.0,7.5128,7.5215,7.4866,7.5215,187500.0
2011-09-29 10:50:00,8.61,8.62,8.54,8.6,289800.0,7.5215,7.5302,7.4604,7.5128,289800.0
2011-09-29 11:00:00,8.6,8.63,8.59,8.6,684000.0,7.5128,7.539,7.504,7.5128,684000.0
2011-09-29 11:10:00,8.61,8.63,8.57,8.57,354200.0,7.5215,7.539,7.4866,7.4866,354200.0
2011-09-29 11:20:00,8.57,8.62,8.54,8.61,629800.0,7.4866,7.5302,7.4604,7.5215,629800.0
2011-09-29 11:30:00,8.61,8.62,8.6,8.61,50800.0,7.5215,7.5302,7.5128,7.5215,50800.0
2011-09-29 11:40:00,8.61,8.65,8.6,8.64,209200.0,7.5215,7.5565,7.5128,7.5477,209200.0
2011-09-29 11:50:00,8.64,8.65,8.59,8.62,117000.0,7.5477,7.5565,7.504,7.5302,117000.0
2011-09-29 12:00:00,8.62,8.65,8.6,8.6,114800.0,7.5302,7.5565,7.5128,7.5128,114800.0
2011-09-29 12:10:00,8.61,8.62,8.6,8.62,47500.0,7.5215,7.5302,7.5128,7.5302,47500.0
2011-09-29 12:20:00,8.62,8.64,8.62,8.62,209700.0,7.5302,7.5477,7.5302,7.5302,209700.0
2011-09-29 12:30:00,8.62,8.62,8.56,8.6,190800.0,7.5302,7.5302,7.4778,7.5128,190800.0
2011-09-29 12:40:00,8.6,8.62,8.58,8.6,261900.0,7.5128,7.5302,7.4953,7.5128,261900.0
2011-09-29 12:50:00,8.6,8.63,8.59,8.61,119500.0,7.5128,7.539,7.504,7.5215,119500.0
2011-09-29 13:00:00,8.62,8.64,8.6,8.63,54500.0,7.5302,7.5477,7.5128,7.539,54500.0
2011-09-29 13:10:00,8.63,8.64,8.62,8.62,158600.0,7.539,7.5477,7.5302,7.5302,158600.0
2011-09-29 13:20:00,8.63,8.63,8.61,8.61,19500.0,7.539,7.539,7.5215,7.5215,19500.0
2011-09-29 13:30:00,8.61,8.62,8.54,8.54,165300.0,7.5215,7.5302,7.4604,7.4604,165300.0
2011-09-29 13:40:00,8.54,8.58,8.54,8.55,391800.0,7.4604,7.4953,7.4604,7.4691,391800.0
2011-09-29 13:50:00,8.55,8.58,8.54,8.56,220900.0,7.4691,7.4953,7.4604,7.4778,220900.0
2011-09-29 14:00:00,8.57,8.58,8.5,8.53,215900.0,7.4866,7.4953,7.4254,7.4516,215900.0
2011-09-29 14:10:00,8.53,8.56,8.48,8.51,293800.0,7.4516,7.4778,7.4079,7.4342,293800.0
2011-09-29 14:20:00,8.51,8.55,8.48,8.53,141000.0,7.4342,7.4691,7.4079,7.4516,141000.0
2011-09-29 14:30:00,8.53,8.55,8.48,8.54,256600.0,7.4516,7.4691,7.4079,7.4604,256600.0
2011-09-29 14:40:00,8.54,8.55,8.48,8.52,395600.0,7.4604,7.4691,7.4079,7.4429,395600.0
2011-09-29 14:50:00,8.52,8.56,8.49,8.55,389100.0,7.4429,7.4778,7.4167,7.4691,389100.0
2011-09-29 15:00:00,8.55,8.56,8.53,8.54,358800.0,7.4691,7.4778,7.4516,7.4604,358800.0
2011-09-29 15:10:00,8.54,8.56,8.5,8.5,182600.0,7.4604,7.4778,7.4254,7.4254,182600.0
2011-09-29 15:20:00,8.51,8.55,8.5,8.53,219800.0,7.4342,7.4691,7.4254,7.4516,219800.0
2011-09-29 15:30:00,8.53,8.61,8.52,8.6,347800.0,7.4516,7.5215,7.4429,7.5128,347800.0
2011-09-29 15:40:00,8.6,8.61,8.58,8.59,399100.0,7.5128,7.5215,7.4953,7.504,399100.0
2011-09-29 15:50:00,8.6,8.63,8.59,8.62,754900.0,7.5128,7.539,7.504,7.5302,754900.0
2011-09-30 09:30:00,8.49,8.53,8.43,8.44,173600.0,7.4167,7.4516,7.3643,7.373,173600.0
2011-09-30 09:40:00,8.44,8.56,8.41,8.42,323600.0,7.373,7.4778,7.3468,7.3555,323600.0
2011-09-30 09:50:00,8.42,8.44,8.32,8.33,785600.0,7.3555,7.373,7.2682,7.2769,785600.0
2011-09-30 10:00:00,8.33,8.4,8.3,8.4,314100.0,7.2769,7.3381,7.2507,7.3381,314100.0
2011-09-30 10:10:00,8.39,8.4,8.34,8.37,215800.0,7.3293,7.3381,7.2856,7.3118,215800.0
2011-09-30 10:20:00,8.37,8.39,8.28,8.29,592200.0,7.3118,7.3293,7.2332,7.242,592200.0
2011-09-30 10:30:00,8.29,8.35,8.27,8.3,530800.0,7.242,7.2944,7.2245,7.2507,530800.0
2011-09-30 10:40:00,8.3,8.32,8.26,8.27,205300.0,7.2507,7.2682,7.2158,7.2245,205300.0
2011-09-30 10:50:00,8.28,8.3,8.25,8.27,124200.0,7.2332,7.2507,7.207,7.2245,124200.0
2011-09-30 11:00:00,8.27,8.29,8.27,8.29,76200.0,7.2245,7.242,7.2245,7.242,76200.0
2011-09-30 11:10:00,8.29,8.32,8.27,8.27,248800.0,7.242,7.2682,7.2245,7.2245,248800.0
2011-09-30 11:20:00,8.27,8.31,8.27,8.28,100300.0,7.2245,7.2594,7.2245,7.2332,100300.0
2011-09-30 11:30:00,8.28,8.34,8.28,8.3,154400.0,7.2332,7.2856,7.2332,7.2507,154400.0
2011-09-30 11:40:00,8.3,8.33,8.29,8.33,49700.0,7.2507,7.2769,7.242,7.2769,49700.0
2011-09-30 11:50:00,8.33,8.33,8.28,8.29,119200.0,7.2769,7.2769,7.2332,7.242,119200.0
2011-09-30 12:00:00,8.29,8.29,8.23,8.23,131700.0,7.242,7.242,7.1895,7.1895,131700.0
2011-09-30 12:10:00,8.24,8.24,8.21,8.21,64500.0,7.1983,7.1983,7.1721,7.1721,64500.0
2011-09-30 12:20:00,8.21,8.22,8.18,8.21,299100.0,7.1721,7.1808,7.1459,7.1721,299100.0
2011-09-30 12:30:00,8.21,8.23,8.21,8.21,101400.0,7.1721,7.1895,7.1721,7.1721,101400.0
2011-09-30 12:40:00,8.21,8.23,8.21,8.21,57900.0,7.1721,7.1895,7.1721,7.1721,57900.0
2011-09-30 12:50:00,8.21,8.22,8.18,8.19,63900.0,7.1721,7.1808,7.1459,7.1546,63900.0
2011-09-30 13:00:00,8.18,8.19,8.16,8.19,94500.0,7.1459,7.1546,7.1284,7.1546,94500.0
2011-09-30 13:10:00,8.18,8.2,8.15,8.18,233100.0,7.1459,7.1633,7.1197,7.1459,233100.0
2011-09-30 13:20:00,8.18,8.19,8.13,8.17,242100.0,7.1459,7.1546,7.1022,7.1371,242100.0
2011-09-30 13:30:00,8.17,8.19,8.16,8.16,167600.0,7.1371,7.1546,7.1284,7.1284,167600.0
2011-09-30 13:40:00,8.17,8.2,8.16,8.19,135700.0,7.1371,7.1633,7.1284,7.1546,135700.0
2011-09-30 13:50:00,8.2,8.2,8.15,8.16,81500.0,7.1633,7.1633,7.1197,7.1284,81500.0
2011-09-30 14:00:00,8.15,8.17,8.11,8.13,368700.0,7.1197,7.1371,7.0847,7.1022,368700.0
2011-09-30 14:10:00,8.13,8.15,8.12,8.14,198500.0,7.1022,7.1197,7.0935,7.1109,198500.0
2011-09-30 14:20:00,8.13,8.14,8.09,8.12,202100.0,7.1022,7.1109,7.0672,7.0935,202100.0
2011-09-30 14:30:00,8.12,8.15,8.11,8.13,167400.0,7.0935,7.1197,7.0847,7.1022,167400.0
2011-09-30 14:40:00,8.13,8.14,8.09,8.09,167500.0,7.1022,7.1109,7.0672,7.0672,167500.0
2011-09-30 14:50:00,8.1,8.14,8.07,8.13,223700.0,7.076,7.1109,7.0498,7.1022,223700.0
2011-09-30 15:00:00,8.13,8.17,8.11,8.16,220600.0,7.1022,7.1371,7.0847,7.1284,220600.0
2011-09-30 15:10:00,8.16,8.17,8.12,8.12,210300.0,7.1284,7.1371,7.0935,7.0935,210300.0
2011-09-30 15:20:00,8.13,8.14,8.11,8.13,169900.0,7.1022,7.1109,7.0847,7.1022,169900.0
2011-09-30 15:30:00,8.12,8.14,8.08,8.08,281500.0,7.0935,7.1109,7.0585,7.0585,281500.0
2011-09-30 15:40:00,8.08,8.12,8.07,8.08,497900.0,7.0585,7.0935,7.0498,7.0585,497900.0
2011-09-30 15:50:00,8.07,8.09,8.05,8.06,763500.0,7.0498,7.0672,7.0323,7.041,763500.0
2011-10-03 09:30:00,8.02,8.02,7.94,7.95,485700.0,7.0061,7.0061,6.9362,6.9449,485700.0
2011-10-03 09:40:00,7.94,7.98,7.89,7.89,412100.0,6.9362,6.9712,6.8925,6.8925,412100.0
2011-10-03 09:50:00,7.89,7.9,7.84,7.86,225900.0,6.8925,6.9013,6.8489,6.8663,225900.0
2011-10-03 10:00:00,7.86,7.99,7.86,7.98,394400.0,6.8663,6.9799,6.8663,6.9712,394400.0
2011-10-03 10:10:00,7.97,8.0,7.91,7.91,287100.0,6.9624,6.9886,6.91,6.91,287100.0
2011-10-03 10:20:00,7.92,7.99,7.92,7.97,416000.0,6.9187,6.9799,6.9187,6.9624,416000.0
2011-10-03 10:30:00,7.98,7.98,7.91,7.94,340400.0,6.9712,6.9712,6.91,6.9362,340400.0
2011-10-03 10:40:00,7.94,7.94,7.92,7.92,233500.0,6.9362,6.9362,6.9187,6.9187,233500.0
2011-10-03 10:50:00,7.92,7.95,7.89,7.93,463700.0,6.9187,6.9449,6.8925,6.9275,463700.0
2011-10-03 11:00:00,7.93,7.95,7.9,7.94,330000.0,6.9275,6.9449,6.9013,6.9362,330000.0
2011-10-03 11:10:00,7.94,7.97,7.92,7.94,432300.0,6.9362,6.9624,6.9187,6.9362,432300.0
2011-10-03 11:20:00,7.94,7.95,7.86,7.87,170600.0,6.9362,6.9449,6.8663,6.8751,170600.0
2011-10-03 11:30:00,7.88,7.88,7.8,7.8,291500.0,6.8838,6.8838,6.8139,6.8139,291500.0
2011-10-03 11:40:00,7.8,7.81,7.73,7.77,813900.0,6.8139,6.8226,6.7528,6.7877,813900.0
2011-10-03 11:50:00,7.77,7.83,7.77,7.81,218900.0,6.7877,6.8401,6.7877,6.8226,218900.0
2011-10-03 12:00:00,7.81,7.81,7.76,7.77,253500.0,6.8226,6.8226,6.779,6.7877,253500.0
2011-10-03 12:10:00,7.77,7.77,7.71,7.71,166400.0,6.7877,6.7877,6.7353,6.7353,166400.0
2011-10-03 12:20:00,7.71,7.73,7.69,7.7,266000.0,6.7353,6.7528,6.7178,6.7266,266000.0
2011-10-03 12:30:00,7.69,7.7,7.67,7.67,268100.0,6.7178,6.7266,6.7003,6.7003,268100.0
2011-10-03 12:40:00,7.67,7.69,7.65,7.66,274300.0,6.7003,6.7178,6.6829,6.6916,274300.0
2011-10-03 12:50:00,7.66,7.66,7.61,7.62,396800.0,6.6916,6.6916,6.6479,6.6567,396800.0
2011-10-03 13:00:00,7.61,7.62,7.56,7.58,550800.0,6.6479,6.6567,6.6043,6.6217,550800.0
2011-10-03 13:10:00,7.58,7.59,7.51,7.54,420500.0,6.6217,6.6305,6.5606,6.5868,420500.0
2011-10-03 13:20:00,7.54,7.57,7.53,7.57,470100.0,6.5868,6.613,6.578,6.613,470100.0
2011-10-03 13:30:00,7.57,7.58,7.54,7.55,679000.0,6.613,6.6217,6.5868,6.5955,679000.0
2011-10-03 13:40:00,7.54,7.57,7.54,7.55,695100.0,6.5868,6.613,6.5868,6.5955,695100.0
2011-10-03 13:50:00,7.55,7.61,7.53,7.61,459000.0,6.5955,6.6479,6.578,6.6479,459000.0
2011-10-03 14:00:00,7.6,7.67,7.58,7.64,505500.0,6.6392,6.7003,6.6217,6.6741,505500.0
2011-10-03 14:10:00,7.64,7.64,7.59,7.61,310800.0,6.6741,6.6741,6.6305,6.6479,310800.0
2011-10-03 14:20:00,7.61,7.61,7.55,7.56,256200.0,6.6479,6.6479,6.5955,6.6043,256200.0
2011-10-03 14:30:00,7.56,7.57,7.52,7.53,273800.0,6.6043,6.613,6.5693,6.578,273800.0
2011-10-03 14:40:00,7.52,7.53,7.46,7.49,529200.0,6.5693,6.578,6.5169,6.5431,529200.0
2011-10-03 14:50:00,7.49,7.52,7.48,7.5,355800.0,6.5431,6.5693,6.5344,6.5518,355800.0
2011-10-03 15:00:00,7.5,7.53,7.49,7.5,337400.0,6.5518,6.578,6.5431,6.5518,337400.0
2011-10-03 15:10:00,7.51,7.51,7.45,7.49,375600.0,6.5606,6.5606,6.5082,6.5431,375600.0
2011-10-03 15:20:00,7.48,7.49,7.43,7.46,290100.0,6.5344,6.5431,6.4907,6.5169,290100.0
2011-10-03 15:30:00,7.45,7.46,7.42,7.45,611100.0,6.5082,6.5169,6.482,6.5082,611100.0
2011-10-03 15:40:00,7.45,7.45,7.37,7.42,1150300.0,6.5082,6.5082,6.4383,6.482,1150300.0
2011-10-03 15:50:00,7.41,7.43,7.35,7.36,1184300.0,6.4732,6.4907,6.4208,6.4295,1184300.0
2011-10-04 09:30:00,7.37,7.55,7.33,7.44,633800.0,6.4383,6.5955,6.4033,6.4994,633800.0
2011-10-04 09:40:00,7.44,7.48,7.4,7.45,540700.0,6.4994,6.5344,6.4645,6.5082,540700.0
2011-10-04 09:50:00,7.44,7.46,7.42,7.45,585100.0,6.4994,6.5169,6.482,6.5082,585100.0
2011-10-04 10:00:00,7.45,7.49,7.38,7.42,706700.0,6.5082,6.5431,6.447,6.482,706700.0
2011-10-04 10:10:00,7.42,7.51,7.41,7.48,522600.0,6.482,6.5606,6.4732,6.5344,522600.0
2011-10-04 10:20:00,7.49,7.49,7.37,7.41,253100.0,6.5431,6.5431,6.4383,6.4732,253100.0
2011-10-04 10:30:00,7.41,7.46,7.39,7.46,344000.0,6.4732,6.5169,6.4557,6.5169,344000.0
2011-10-04 10:40:00,7.46,7.51,7.45,7.51,277600.0,6.5169,6.5606,6.5082,6.5606,277600.0
2011-10-04 10:50:00,7.51,7.52,7.42,7.44,229300.0,6.5606,6.5693,6.482,6.4994,229300.0
2011-10-04 11:00:00,7.44,7.49,7.43,7.48,140600.0,6.4994,6.5431,6.4907,6.5344,140600.0
2011-10-04 11:10:00,7.49,7.51,7.43,7.43,261800.0,6.5431,6.5606,6.4907,6.4907,261800.0
2011-10-04 11:20:00,7.43,7.45,7.4,7.42,212000.0,6.4907,6.5082,6.4645,6.482,212000.0
2011-10-04 11:30:00,7.42,7.42,7.36,7.37,216700.0,6.482,6.482,6.4295,6.4383,216700.0
2011-10-04 11:40:00,7.36,7.43,7.36,7.43,136300.0,6.4295,6.4907,6.4295,6.4907,136300.0
2011-10-04 11:50:00,7.42,7.43,7.39,7.39,224500.0,6.482,6.4907,6.4557,6.4557,224500.0
2011-10-04 12:00:00,7.39,7.4,7.35,7.35,317400.0,6.4557,6.4645,6.4208,6.4208,317400.0
2011-10-04 12:10:00,7.36,7.38,7.33,7.35,583600.0,6.4295,6.447,6.4033,6.4208,583600.0
2011-10-04 12:20:00,7.35,7.39,7.34,7.37,477100.0,6.4208,6.4557,6.4121,6.4383,477100.0
2011-10-04 12:30:00,7.37,7.38,7.31,7.33,655600.0,6.4383,6.447,6.3859,6.4033,655600.0
2011-10-04 12:40:00,7.33,7.37,7.32,7.35,422300.0,6.4033,6.4383,6.3946,6.4208,422300.0
2011-10-04 12:50:00,7.36,7.36,7.33,7.33,232400.0,6.4295,6.4295,6.4033,6.4033,232400.0
2011-10-04 13:00:00,7.34,7.36,7.32,7.34,226800.0,6.4121,6.4295,6.3946,6.4121,226800.0
2011-10-04 13:10:00,7.34,7.35,7.3,7.3,242600.0,6.4121,6.4208,6.3771,6.3771,242600.0
2011-10-04 13:20:00,7.31,7.31,7.22,7.22,466900.0,6.3859,6.3859,6.3072,6.3072,466900.0
2011-10-04 13:30:00,7.23,7.26,7.22,7.24,313600.0,6.316,6.3422,6.3072,6.3247,313600.0
2011-10-04 13:40:00,7.24,7.25,7.16,7.2,950800.0,6.3247,6.3334,6.2548,6.2898,950800.0
2011-10-04 13:50:00,7.2,7.21,7.15,7.16,409500.0,6.2898,6.2985,6.2461,6.2548,409500.0
2011-10-04 14:00:00,7.16,7.24,7.15,7.2,464500.0,6.2548,6.3247,6.2461,6.2898,464500.0
2011-10-04 14:10:00,7.21,7.22,7.2,7.21,279200.0,6.2985,6.3072,6.2898,6.2985,279200.0
2011-10-04 14:20:00,7.21,7.24,7.2,7.23,134500.0,6.2985,6.3247,6.2898,6.316,134500.0
2011-10-04 14:30:00,7.23,7.26,7.22,7.25,176400.0,6.316,6.3422,6.3072,6.3334,176400.0
2011-10-04 14:40:00,7.25,7.26,7.2,7.22,272200.0,6.3334,6.3422,6.2898,6.3072,272200.0
2011-10-04 14:50:00,7.23,7.23,7.2,7.23,203900.0,6.316,6.316,6.2898,6.316,203900.0
2011-10-04 15:00:00,7.23,7.26,7.23,7.25,290300.0,6.316,6.3422,6.316,6.3334,290300.0
2011-10-04 15:10:00,7.25,7.25,7.23,7.25,307400.0,6.3334,6.3334,6.316,6.3334,307400.0
2011-10-04 15:20:00,7.25,7.32,7.24,7.27,604400.0,6.3334,6.3946,6.3247,6.3509,604400.0
2011-10-04 15:30:00,7.27,7.36,7.27,7.35,561900.0,6.3509,6.4295,6.3509,6.4208,561900.0
2011-10-04 15:40:00,7.34,7.42,7.34,7.42,636900.0,6.4121,6.482,6.4121,6.482,636900.0
2011-10-04 15:50:00,7.42,7.49,7.41,7.48,561600.0,6.482,6.5431,6.4732,6.5344,561600.0
2011-10-05 09:30:00,7.55,7.57,7.42,7.44,354100.0,6.5955,6.613,6.482,6.4994,354100.0
2011-10-05 09:40:00,7.44,7.45,7.36,7.36,398600.0,6.4994,6.5082,6.4295,6.4295,398600.0
2011-10-05 09:50:00,7.36,7.37,7.32,7.32,243500.0,6.4295,6.4383,6.3946,6.3946,243500.0
2011-10-05 10:00:00,7.32,7.42,7.32,7.4,926600.0,6.3946,6.482,6.3946,6.4645,926600.0
2011-10-05 10:10:00,7.41,7.46,7.38,7.42,645300.0,6.4732,6.5169,6.447,6.482,645300.0
2011-10-05 10:20:00,7.42,7.45,7.39,7.4,417700.0,6.482,6.5082,6.4557,6.4645,417700.0
2011-10-05 10:30:00,7.4,7.45,7.38,7.42,245200.0,6.4645,6.5082,6.447,6.482,245200.0
2011-10-05 10:40:00,7.43,7.46,7.39,7.41,493100.0,6.4907,6.5169,6.4557,6.4732,493100.0
2011-10-05 10:50:00,7.42,7.44,7.39,7.42,159300.0,6.482,6.4994,6.4557,6.482,159300.0
2011-10-05 11:00:00,7.42,7.43,7.4,7.43,187300.0,6.482,6.4907,6.4645,6.4907,187300.0
2011-10-05 11:10:00,7.43,7.45,7.42,7.45,116500.0,6.4907,6.5082,6.482,6.5082,116500.0
2011-10-05 11:20:00,7.45,7.47,7.44,7.44,140700.0,6.5082,6.5256,6.4994,6.4994,140700.0
2011-10-05 11:30:00,7.45,7.46,7.44,7.46,135800.0,6.5082,6.5169,6.4994,6.5169,135800.0
2011-10-05 11:40:00,7.46,7.46,7.45,7.46,29300.0,6.5169,6.5169,6.5082,6.5169,29300.0
2011-10-05 11:50:00,7.46,7.47,7.45,7.46,119100.0,6.5169,6.5256,6.5082,6.5169,119100.0
2011-10-05 12:00:00,7.45,7.46,7.41,7.41,160900.0,6.5082,6.5169,6.4732,6.4732,160900.0
2011-10-05 12:10:00,7.41,7.43,7.4,7.41,149600.0,6.4732,6.4907,6.4645,6.4732,149600.0
2011-10-05 12:20:00,7.4,7.42,7.4,7.41,100500.0,6.4645,6.482,6.4645,6.4732,100500.0
2011-10-05 12:30:00,7.42,7.42,7.41,7.42,20300.0,6.482,6.482,6.4732,6.482,20300.0
2011-10-05 12:40:00,7.42,7.42,7.35,7.38,225900.0,6.482,6.482,6.4208,6.447,225900.0
2011-10-05 12:50:00,7.38,7.39,7.36,7.38,165900.0,6.447,6.4557,6.4295,6.447,165900.0
2011-10-05 13:00:00,7.38,7.41,7.37,7.41,112800.0,6.447,6.4732,6.4383,6.4732,112800.0
2011-10-05 13:10:00,7.41,7.46,7.4,7.46,671600.0,6.4732,6.5169,6.4645,6.5169,671600.0
2011-10-05 13:20:00,7.46,7.49,7.45,7.49,324900.0,6.5169,6.5431,6.5082,6.5431,324900.0
2011-10-05 13:30:00,7.48,7.5,7.46,7.47,182400.0,6.5344,6.5518,6.5169,6.5256,182400.0
2011-10-05 13:40:00,7.47,7.5,7.46,7.5,172500.0,6.5256,6.5518,6.5169,6.5518,172500.0
2011-10-05 13:50:00,7.5,7.51,7.49,7.51,74200.0,6.5518,6.5606,6.5431,6.5606,74200.0
2011-10-05 14:00:00,7.5,7.51,7.5,7.51,56700.0,6.5518,6.5606,6.5518,6.5606,56700.0
2011-10-05 14:10:00,7.51,7.51,7.48,7.5,218800.0,6.5606,6.5606,6.5344,6.5518,218800.0
2011-10-05 14:20:00,7.5,7.5,7.47,7.5,162800.0,6.5518,6.5518,6.5256,6.5518,162800.0
2011-10-05 14:30:00,7.5,7.51,7.47,7.48,186100.0,6.5518,6.5606,6.5256,6.5344,186100.0
2011-10-05 14:40:00,7.47,7.54,7.47,7.54,247900.0,6.5256,6.5868,6.5256,6.5868,247900.0
2011-10-05 14:50:00,7.53,7.55,7.51,7.52,160300.0,6.578,6.5955,6.5606,6.5693,160300.0
2011-10-05 15:00:00,7.52,7.52,7.49,7.51,151800.0,6.5693,6.5693,6.5431,6.5606,151800.0
2011-10-05 15:10:00,7.51,7.56,7.5,7.56,215200.0,6.5606,6.6043,6.5518,6.6043,215200.0
2011-10-05 15:20:00,7.56,7.56,7.51,7.52,331800.0,6.6043,6.6043,6.5606,6.5693,331800.0
2011-10-05 15:30:00,7.53,7.61,7.53,7.61,243000.0,6.578,6.6479,6.578,6.6479,243000.0
2011-10-05 15:40:00,7.61,7.61,7.57,7.58,257200.0,6.6479,6.6479,6.613,6.6217,257200.0
2011-10-05 15:50:00,7.58,7.59,7.55,7.58,597900.0,6.6217,6.6305,6.5955,6.6217,597900.0
2011-10-06 09:30:00,7.61,7.64,7.57,7.59,191100.0,6.6479,6.6741,6.613,6.6305,191100.0
2011-10-06 09:40:00,7.59,7.6,7.55,7.57,153300.0,6.6305,6.6392,6.5955,6.613,153300.0
2011-10-06 09:50:00,7.57,7.59,7.5,7.51,288600.0,6.613,6.6305,6.5518,6.5606,288600.0
2011-10-06 10:00:00,7.5,7.61,7.48,7.61,263800.0,6.5518,6.6479,6.5344,6.6479,263800.0
2011-10-06 10:10:00,7.6,7.65,7.59,7.61,136400.0,6.6392,6.6829,6.6305,6.6479,136400.0
2011-10-06 10:20:00,7.62,7.68,7.61,7.67,116100.0,6.6567,6.7091,6.6479,6.7003,116100.0
2011-10-06 10:30:00,7.68,7.72,7.65,7.68,309000.0,6.7091,6.744,6.6829,6.7091,309000.0
2011-10-06 10:40:00,7.68,7.68,7.64,7.64,60800.0,6.7091,6.7091,6.6741,6.6741,60800.0
2011-10-06 10:50:00,7.64,7.67,7.63,7.64,176400.0,6.6741,6.7003,6.6654,6.6741,176400.0
2011-10-06 11:00:00,7.65,7.68,7.63,7.68,197100.0,6.6829,6.7091,6.6654,6.7091,197100.0
2011-10-06 11:10:00,7.68,7.71,7.67,7.71,129800.0,6.7091,6.7353,6.7003,6.7353,129800.0
2011-10-06 11:20:00,7.71,7.75,7.7,7.75,178800.0,6.7353,6.7702,6.7266,6.7702,178800.0
2011-10-06 11:30:00,7.75,7.78,7.74,7.78,128900.0,6.7702,6.7964,6.7615,6.7964,128900.0
2011-10-06 11:40:00,7.78,7.79,7.74,7.75,124500.0,6.7964,6.8052,6.7615,6.7702,124500.0
2011-10-06 11:50:00,7.75,7.77,7.74,7.76,129900.0,6.7702,6.7877,6.7615,6.779,129900.0
2011-10-06 12:00:00,7.76,7.77,7.74,7.76,64900.0,6.779,6.7877,6.7615,6.779,64900.0
2011-10-06 12:10:00,7.75,7.78,7.75,7.78,74900.0,6.7702,6.7964,6.7702,6.7964,74900.0
2011-10-06 12:20:00,7.77,7.78,7.76,7.78,30600.0,6.7877,6.7964,6.779,6.7964,30600.0
2011-10-06 12:30:00,7.78,7.8,7.77,7.79,106400.0,6.7964,6.8139,6.7877,6.8052,106400.0
2011-10-06 12:40:00,7.79,7.79,7.75,7.77,149200.0,6.8052,6.8052,6.7702,6.7877,149200.0
2011-10-06 12:50:00,7.78,7.78,7.73,7.73,200700.0,6.7964,6.7964,6.7528,6.7528,200700.0
2011-10-06 13:00:00,7.74,7.8,7.74,7.79,377400.0,6.7615,6.8139,6.7615,6.8052,377400.0
2011-10-06 13:10:00,7.79,7.83,7.79,7.8,359100.0,6.8052,6.8401,6.8052,6.8139,359100.0
2011-10-06 13:20:00,7.8,7.82,7.78,7.79,129500.0,6.8139,6.8314,6.7964,6.8052,129500.0
2011-10-06 13:30:00,7.79,7.83,7.79,7.83,178400.0,6.8052,6.8401,6.8052,6.8401,178400.0
2011-10-06 13:40:00,7.83,7.86,7.82,7.86,274200.0,6.8401,6.8663,6.8314,6.8663,274200.0
2011-10-06 13:50:00,7.86,7.86,7.85,7.86,114000.0,6.8663,6.8663,6.8576,6.8663,114000.0
2011-10-06 14:00:00,7.86,7.87,7.81,7.87,949600.0,6.8663,6.8751,6.8226,6.8751,949600.0
2011-10-06 14:10:00,7.87,7.89,7.85,7.88,452700.0,6.8751,6.8925,6.8576,6.8838,452700.0
2011-10-06 14:20:00,7.88,7.89,7.85,7.87,150800.0,6.8838,6.8925,6.8576,6.8751,150800.0
2011-10-06 14:30:00,7.87,7.88,7.82,7.83,341300.0,6.8751,6.8838,6.8314,6.8401,341300.0
2011-10-06 14:40:00,7.84,7.85,7.82,7.83,144700.0,6.8489,6.8576,6.8314,6.8401,144700.0
2011-10-06 14:50:00,7.83,7.85,7.81,7.85,94000.0,6.8401,6.8576,6.8226,6.8576,94000.0
2011-10-06 15:00:00,7.84,7.85,7.8,7.83,172700.0,6.8489,6.8576,6.8139,6.8401,172700.0
2011-10-06 15:10:00,7.83,7.83,7.76,7.77,132000.0,6.8401,6.8401,6.779,6.7877,132000.0
2011-10-06 15:20:00,7.78,7.81,7.76,7.79,235800.0,6.7964,6.8226,6.779,6.8052,235800.0
2011-10-06 15:30:00,7.79,7.83,7.77,7.82,277200.0,6.8052,6.8401,6.7877,6.8314,277200.0
2011-10-06 15:40:00,7.82,7.86,7.81,7.84,343000.0,6.8314,6.8663,6.8226,6.8489,343000.0
2011-10-06 15:50:00,7.84,7.87,7.83,7.87,477900.0,6.8489,6.8751,6.8401,6.8751,477900.0
2011-10-07 09:30:00,7.97,7.98,7.86,7.87,290000.0,6.9624,6.9712,6.8663,6.8751,290000.0
2011-10-07 09:40:00,7.87,7.89,7.82,7.85,421900.0,6.8751,6.8925,6.8314,6.8576,421900.0
2011-10-07 09:50:00,7.83,7.85,7.78,7.83,455700.0,6.8401,6.8576,6.7964,6.8401,455700.0
2011-10-07 10:00:00,7.83,7.85,7.77,7.79,477800.0,6.8401,6.8576,6.7877,6.8052,477800.0
2011-10-07 10:10:00,7.79,7.87,7.78,7.85,185600.0,6.8052,6.8751,6.7964,6.8576,185600.0
2011-10-07 10:20:00,7.85,7.89,7.83,7.89,130500.0,6.8576,6.8925,6.8401,6.8925,130500.0
2011-10-07 10:30:00,7.89,7.94,7.87,7.91,259100.0,6.8925,6.9362,6.8751,6.91,259100.0
2011-10-07 10:40:00,7.91,7.96,7.9,7.9,225200.0,6.91,6.9537,6.9013,6.9013,225200.0
2011-10-07 10:50:00,7.9,7.94,7.87,7.88,172600.0,6.9013,6.9362,6.8751,6.8838,172600.0
2011-10-07 11:00:00,7.88,7.88,7.82,7.84,203900.0,6.8838,6.8838,6.8314,6.8489,203900.0
2011-10-07 11:10:00,7.85,7.85,7.78,7.79,194800.0,6.8576,6.8576,6.7964,6.8052,194800.0
2011-10-07 11:20:00,7.79,7.82,7.73,7.82,350800.0,6.8052,6.8314,6.7528,6.8314,350800.0
2011-10-07 11:30:00,7.82,7.83,7.78,7.79,193300.0,6.8314,6.8401,6.7964,6.8052,193300.0
2011-10-07 11:40:00,7.79,7.8,7.75,7.76,309700.0,6.8052,6.8139,6.7702,6.779,309700.0
2011-10-07 11:50:00,7.76,7.78,7.74,7.76,220200.0,6.779,6.7964,6.7615,6.779,220200.0
2011-10-07 12:00:00,7.75,7.76,7.7,7.71,465200.0,6.7702,6.779,6.7266,6.7353,465200.0
2011-10-07 12:10:00,7.72,7.72,7.63,7.63,365300.0,6.744,6.744,6.6654,6.6654,365300.0
2011-10-07 12:20:00,7.63,7.65,7.6,7.63,334000.0,6.6654,6.6829,6.6392,6.6654,334000.0
2011-10-07 12:30:00,7.63,7.64,7.58,7.58,373200.0,6.6654,6.6741,6.6217,6.6217,373200.0
2011-10-07 12:40:00,7.59,7.59,7.55,7.57,448400.0,6.6305,6.6305,6.5955,6.613,448400.0
2011-10-07 12:50:00,7.57,7.57,7.55,7.56,172500.0,6.613,6.613,6.5955,6.6043,172500.0
2011-10-07 13:00:00,7.55,7.58,7.55,7.55,115000.0,6.5955,6.6217,6.5955,6.5955,115000.0
2011-10-07 13:10:00,7.56,7.6,7.56,7.6,201000.0,6.6043,6.6392,6.6043,6.6392,201000.0
2011-10-07 13:20:00,7.6,7.63,7.59,7.62,132200.0,6.6392,6.6654,6.6305,6.6567,132200.0
2011-10-07 13:30:00,7.63,7.63,7.59,7.6,72700.0,6.6654,6.6654,6.6305,6.6392,72700.0
2011-10-07 13:40:00,7.6,7.63,7.58,7.63,110200.0,6.6392,6.6654,6.6217,6.6654,110200.0
2011-10-07 13:50:00,7.63,7.68,7.61,7.68,236100.0,6.6654,6.7091,6.6479,6.7091,236100.0
2011-10-07 14:00:00,7.68,7.7,7.65,7.66,166200.0,6.7091,6.7266,6.6829,6.6916,166200.0
2011-10-07 14:10:00,7.67,7.68,7.64,7.68,140200.0,6.7003,6.7091,6.6741,6.7091,140200.0
2011-10-07 14:20:00,7.68,7.73,7.68,7.68,303600.0,6.7091,6.7528,6.7091,6.7091,303600.0
2011-10-07 14:30:00,7.68,7.72,7.68,7.7,136100.0,6.7091,6.744,6.7091,6.7266,136100.0
2011-10-07 14:40:00,7.7,7.71,7.66,7.69,358400.0,6.7266,6.7353,6.6916,6.7178,358400.0
2011-10-07 14:50:00,7.69,7.72,7.67,7.7,361600.0,6.7178,6.744,6.7003,6.7266,361600.0
2011-10-07 15:00:00,7.71,7.73,7.68,7.71,174600.0,6.7353,6.7528,6.7091,6.7353,174600.0
2011-10-07 15:10:00,7.71,7.76,7.7,7.72,270000.0,6.7353,6.779,6.7266,6.744,270000.0
2011-10-07 15:20:00,7.72,7.77,7.72,7.77,187400.0,6.744,6.7877,6.744,6.7877,187400.0
2011-10-07 15:30:00,7.77,7.79,7.73,7.74,384800.0,6.7877,6.8052,6.7528,6.7615,384800.0
2011-10-07 15:40:00,7.73,7.74,7.69,7.72,525600.0,6.7528,6.7615,6.7178,6.744,525600.0
2011-10-07 15:50:00,7.72,7.73,7.67,7.69,639700.0,6.744,6.7528,6.7003,6.7178,639700.0
2011-10-10 09:30:00,7.76,7.79,7.69,7.77,311500.0,6.779,6.8052,6.7178,6.7877,311500.0
2011-10-10 09:40:00,7.77,7.83,7.76,7.79,382800.0,6.7877,6.8401,6.779,6.8052,382800.0
2011-10-10 09:50:00,7.8,7.86,7.79,7.86,156100.0,6.8139,6.8663,6.8052,6.8663,156100.0
2011-10-10 10:00:00,7.85,7.87,7.85,7.85,107600.0,6.8576,6.8751,6.8576,6.8576,107600.0
2011-10-10 10:10:00,7.86,7.91,7.85,7.91,273000.0,6.8663,6.91,6.8576,6.91,273000.0
2011-10-10 10:20:00,7.91,7.93,7.89,7.91,130200.0,6.91,6.9275,6.8925,6.91,130200.0
2011-10-10 10:30:00,7.91,7.91,7.85,7.86,197900.0,6.91,6.91,6.8576,6.8663,197900.0
2011-10-10 10:40:00,7.86,7.9,7.85,7.89,152800.0,6.8663,6.9013,6.8576,6.8925,152800.0
2011-10-10 10:50:00,7.89,7.89,7.87,7.89,103800.0,6.8925,6.8925,6.8751,6.8925,103800.0
2011-10-10 11:00:00,7.88,7.91,7.86,7.87,174500.0,6.8838,6.91,6.8663,6.8751,174500.0
2011-10-10 11:10:00,7.87,7.87,7.85,7.87,70800.0,6.8751,6.8751,6.8576,6.8751,70800.0
2011-10-10 11:20:00,7.87,7.88,7.86,7.88,60800.0,6.8751,6.8838,6.8663,6.8838,60800.0
2011-10-10 11:30:00,7.88,7.88,7.87,7.88,31500.0,6.8838,6.8838,6.8751,6.8838,31500.0
2011-10-10 11:40:00,7.88,7.88,7.87,7.88,30400.0,6.8838,6.8838,6.8751,6.8838,30400.0
2011-10-10 11:50:00,7.88,7.88,7.87,7.88,25300.0,6.8838,6.8838,6.8751,6.8838,25300.0
2011-10-10 12:00:00,7.87,7.89,7.86,7.87,138600.0,6.8751,6.8925,6.8663,6.8751,138600.0
2011-10-10 12:10:00,7.87,7.89,7.86,7.86,357700.0,6.8751,6.8925,6.8663,6.8663,357700.0
2011-10-10 12:20:00,7.86,7.87,7.85,7.87,32300.0,6.8663,6.8751,6.8576,6.8751,32300.0
2011-10-10 12:30:00,7.86,7.87,7.86,7.87,33700.0,6.8663,6.8751,6.8663,6.8751,33700.0
2011-10-10 12:40:00,7.87,7.87,7.85,7.86,63900.0,6.8751,6.8751,6.8576,6.8663,63900.0
2011-10-10 12:50:00,7.86,7.87,7.85,7.86,51600.0,6.8663,6.8751,6.8576,6.8663,51600.0
2011-10-10 13:00:00,7.87,7.88,7.85,7.85,83900.0,6.8751,6.8838,6.8576,6.8576,83900.0
2011-10-10 13:10:00,7.85,7.88,7.85,7.87,55600.0,6.8576,6.8838,6.8576,6.8751,55600.0
2011-10-10 13:20:00,7.88,7.9,7.87,7.89,115900.0,6.8838,6.9013,6.8751,6.8925,115900.0
2011-10-10 13:30:00,7.88,7.88,7.87,7.87,30000.0,6.8838,6.8838,6.8751,6.8751,30000.0
2011-10-10 13:40:00,7.87,7.89,7.87,7.89,45900.0,6.8751,6.8925,6.8751,6.8925,45900.0
2011-10-10 13:50:00,7.88,7.91,7.88,7.9,93000.0,6.8838,6.91,6.8838,6.9013,93000.0
2011-10-10 14:00:00,7.89,7.9,7.86,7.87,79800.0,6.8925,6.9013,6.8663,6.8751,79800.0
2011-10-10 14:10:00,7.86,7.89,7.86,7.88,117700.0,6.8663,6.8925,6.8663,6.8838,117700.0
2011-10-10 14:20:00,7.87,7.89,7.86,7.88,86600.0,6.8751,6.8925,6.8663,6.8838,86600.0
2011-10-10 14:30:00,7.88,7.89,7.88,7.89,46900.0,6.8838,6.8925,6.8838,6.8925,46900.0
2011-10-10 14:40:00,7.89,7.89,7.87,7.88,37200.0,6.8925,6.8925,6.8751,6.8838,37200.0
2011-10-10 14:50:00,7.88,7.9,7.87,7.87,132600.0,6.8838,6.9013,6.8751,6.8751,132600.0
2011-10-10 15:00:00,7.87,7.88,7.86,7.86,77900.0,6.8751,6.8838,6.8663,6.8663,77900.0
2011-10-10 15:10:00,7.86,7.87,7.82,7.85,330600.0,6.8663,6.8751,6.8314,6.8576,330600.0
2011-10-10 15:20:00,7.85,7.87,7.82,7.87,967600.0,6.8576,6.8751,6.8314,6.8751,967600.0
2011-10-10 15:30:00,7.86,7.9,7.85,7.9,785200.0,6.8663,6.9013,6.8576,6.9013,785200.0
2011-10-10 15:40:00,7.9,7.93,7.88,7.91,764500.0,6.9013,6.9275,6.8838,6.91,764500.0
2011-10-10 15:50:00,7.92,7.97,7.91,7.97,996800.0,6.9187,6.9624,6.91,6.9624,996800.0
2011-10-11 09:30:00,7.9,7.92,7.85,7.91,264400.0,6.9013,6.9187,6.8576,6.91,264400.0
2011-10-11 09:40:00,7.92,8.0,7.89,7.98,334600.0,6.9187,6.9886,6.8925,6.9712,334600.0
2011-10-11 09:50:00,7.97,7.99,7.97,7.99,171800.0,6.9624,6.9799,6.9624,6.9799,171800.0
2011-10-11 10:00:00,7.99,7.99,7.93,7.97,321500.0,6.9799,6.9799,6.9275,6.9624,321500.0
2011-10-11 10:10:00,7.97,7.99,7.95,7.95,954900.0,6.9624,6.9799,6.9449,6.9449,954900.0
2011-10-11 10:20:00,7.95,7.99,7.93,7.99,479700.0,6.9449,6.9799,6.9275,6.9799,479700.0
2011-10-11 10:30:00,7.99,8.0,7.97,7.99,246800.0,6.9799,6.9886,6.9624,6.9799,246800.0
2011-10-11 10:40:00,7.99,8.04,7.98,8.03,365500.0,6.9799,7.0236,6.9712,7.0148,365500.0
2011-10-11 10:50:00,8.03,8.03,7.98,8.01,951500.0,7.0148,7.0148,6.9712,6.9974,951500.0
2011-10-11 11:00:00,8.01,8.08,8.01,8.07,213900.0,6.9974,7.0585,6.9974,7.0498,213900.0
2011-10-11 11:10:00,8.07,8.09,8.03,8.04,179900.0,7.0498,7.0672,7.0148,7.0236,179900.0
2011-10-11 11:20:00,8.04,8.1,8.03,8.1,168200.0,7.0236,7.076,7.0148,7.076,168200.0
2011-10-11 11:30:00,8.09,8.13,8.09,8.1,116700.0,7.0672,7.1022,7.0672,7.076,116700.0
2011-10-11 11:40:00,8.1,8.11,8.09,8.1,147500.0,7.076,7.0847,7.0672,7.076,147500.0
2011-10-11 11:50:00,8.11,8.14,8.1,8.13,85400.0,7.0847,7.1109,7.076,7.1022,85400.0
2011-10-11 12:00:00,8.14,8.14,8.09,8.14,151800.0,7.1109,7.1109,7.0672,7.1109,151800.0
2011-10-11 12:10:00,8.14,8.14,8.13,8.14,60500.0,7.1109,7.1109,7.1022,7.1109,60500.0
2011-10-11 12:20:00,8.14,8.15,8.13,8.14,162600.0,7.1109,7.1197,7.1022,7.1109,162600.0
2011-10-11 12:30:00,8.14,8.15,8.06,8.06,184300.0,7.1109,7.1197,7.041,7.041,184300.0
2011-10-11 12:40:00,8.06,8.12,8.06,8.12,532400.0,7.041,7.0935,7.041,7.0935,532400.0
2011-10-11 12:50:00,8.11,8.13,8.11,8.12,132100.0,7.0847,7.1022,7.0847,7.0935,132100.0
2011-10-11 13:00:00,8.13,8.15,8.11,8.12,241900.0,7.1022,7.1197,7.0847,7.0935,241900.0
2011-10-11 13:10:00,8.13,8.13,8.09,8.11,168100.0,7.1022,7.1022,7.0672,7.0847,168100.0
2011-10-11 13:20:00,8.11,8.15,8.11,8.14,103400.0,7.0847,7.1197,7.0847,7.1109,103400.0
2011-10-11 13:30:00,8.14,8.15,8.13,8.13,43900.0,7.1109,7.1197,7.1022,7.1022,43900.0
2011-10-11 13:40:00,8.14,8.15,8.11,8.11,185400.0,7.1109,7.1197,7.0847,7.0847,185400.0
2011-10-11 13:50:00,8.12,8.15,8.11,8.14,129500.0,7.0935,7.1197,7.0847,7.1109,129500.0
2011-10-11 14:00:00,8.15,8.18,8.14,8.17,211600.0,7.1197,7.1459,7.1109,7.1371,211600.0
2011-10-11 14:10:00,8.16,8.2,8.15,8.2,212000.0,7.1284,7.1633,7.1197,7.1633,212000.0
2011-10-11 14:20:00,8.2,8.2,8.13,8.15,434400.0,7.1633,7.1633,7.1022,7.1197,434400.0
2011-10-11 14:30:00,8.15,8.18,8.15,8.15,202300.0,7.1197,7.1459,7.1197,7.1197,202300.0
2011-10-11 14:40:00,8.15,8.18,8.15,8.16,100800.0,7.1197,7.1459,7.1197,7.1284,100800.0
2011-10-11 14:50:00,8.15,8.17,8.15,8.15,111200.0,7.1197,7.1371,7.1197,7.1197,111200.0
2011-10-11 15:00:00,8.15,8.18,8.15,8.18,294500.0,7.1197,7.1459,7.1197,7.1459,294500.0
2011-10-11 15:10:00,8.18,8.18,8.14,8.16,336200.0,7.1459,7.1459,7.1109,7.1284,336200.0
2011-10-11 15:20:00,8.15,8.16,8.13,8.14,224900.0,7.1197,7.1284,7.1022,7.1109,224900.0
2011-10-11 15:30:00,8.15,8.2,8.14,8.18,323200.0,7.1197,7.1633,7.1109,7.1459,323200.0
2011-10-11 15:40:00,8.18,8.19,8.15,8.16,344900.0,7.1459,7.1546,7.1197,7.1284,344900.0
2011-10-11 15:50:00,8.17,8.17,8.15,8.17,303900.0,7.1371,7.1371,7.1197,7.1371,303900.0
2011-10-12 09:30:00,8.19,8.25,8.18,8.22,225200.0,7.1546,7.207,7.1459,7.1808,225200.0
2011-10-12 09:40:00,8.22,8.26,8.2,8.23,527800.0,7.1808,7.2158,7.1633,7.1895,527800.0
2011-10-12 09:50:00,8.24,8.32,8.22,8.31,260900.0,7.1983,7.2682,7.1808,7.2594,260900.0
2011-10-12 10:00:00,8.31,8.34,8.29,8.33,317500.0,7.2594,7.2856,7.242,7.2769,317500.0
2011-10-12 10:10:00,8.33,8.39,8.32,8.34,464600.0,7.2769,7.3293,7.2682,7.2856,464600.0
2011-10-12 10:20:00,8.34,8.34,8.27,8.29,582200.0,7.2856,7.2856,7.2245,7.242,582200.0
2011-10-12 10:30:00,8.3,8.36,8.27,8.36,224400.0,7.2507,7.3031,7.2245,7.3031,224400.0
2011-10-12 10:40:00,8.36,8.36,8.32,8.32,140300.0,7.3031,7.3031,7.2682,7.2682,140300.0
2011-10-12 10:50:00,8.33,8.33,8.29,8.3,69800.0,7.2769,7.2769,7.242,7.2507,69800.0
2011-10-12 11:00:00,8.29,8.32,8.29,8.3,109900.0,7.242,7.2682,7.242,7.2507,109900.0
2011-10-12 11:10:00,8.3,8.34,8.3,8.32,518600.0,7.2507,7.2856,7.2507,7.2682,518600.0
2011-10-12 11:20:00,8.31,8.33,8.3,8.31,98400.0,7.2594,7.2769,7.2507,7.2594,98400.0
2011-10-12 11:30:00,8.31,8.33,8.3,8.32,94300.0,7.2594,7.2769,7.2507,7.2682,94300.0
2011-10-12 11:40:00,8.32,8.34,8.31,8.34,125600.0,7.2682,7.2856,7.2594,7.2856,125600.0
2011-10-12 11:50:00,8.34,8.37,8.33,8.35,149400.0,7.2856,7.3118,7.2769,7.2944,149400.0
2011-10-12 12:00:00,8.35,8.36,8.35,8.36,95900.0,7.2944,7.3031,7.2944,7.3031,95900.0
2011-10-12 12:10:00,8.35,8.36,8.34,8.35,73900.0,7.2944,7.3031,7.2856,7.2944,73900.0
2011-10-12 12:20:00,8.35,8.36,8.34,8.35,172300.0,7.2944,7.3031,7.2856,7.2944,172300.0
2011-10-12 12:30:00,8.35,8.38,8.35,8.36,146600.0,7.2944,7.3206,7.2944,7.3031,146600.0
2011-10-12 12:40:00,8.36,8.37,8.35,8.35,103200.0,7.3031,7.3118,7.2944,7.2944,103200.0
2011-10-12 12:50:00,8.36,8.37,8.35,8.36,115000.0,7.3031,7.3118,7.2944,7.3031,115000.0
2011-10-12 13:00:00,8.36,8.36,8.34,8.35,246200.0,7.3031,7.3031,7.2856,7.2944,246200.0
2011-10-12 13:10:00,8.35,8.35,8.33,8.35,69700.0,7.2944,7.2944,7.2769,7.2944,69700.0
2011-10-12 13:20:00,8.34,8.37,8.34,8.34,70900.0,7.2856,7.3118,7.2856,7.2856,70900.0
2011-10-12 13:30:00,8.35,8.37,8.33,8.35,266700.0,7.2944,7.3118,7.2769,7.2944,266700.0
2011-10-12 13:40:00,8.35,8.35,8.33,8.34,156000.0,7.2944,7.2944,7.2769,7.2856,156000.0
2011-10-12 13:50:00,8.33,8.34,8.31,8.33,125700.0,7.2769,7.2856,7.2594,7.2769,125700.0
2011-10-12 14:00:00,8.33,8.35,8.32,8.33,264800.0,7.2769,7.2944,7.2682,7.2769,264800.0
2011-10-12 14:10:00,8.33,8.34,8.32,8.33,291100.0,7.2769,7.2856,7.2682,7.2769,291100.0
2011-10-12 14:20:00,8.33,8.33,8.31,8.31,142400.0,7.2769,7.2769,7.2594,7.2594,142400.0
2011-10-12 14:30:00,8.32,8.36,8.31,8.32,263000.0,7.2682,7.3031,7.2594,7.2682,263000.0
2011-10-12 14:40:00,8.33,8.35,8.33,8.34,172400.0,7.2769,7.2944,7.2769,7.2856,172400.0
2011-10-12 14:50:00,8.34,8.36,8.32,8.33,307100.0,7.2856,7.3031,7.2682,7.2769,307100.0
2011-10-12 15:00:00,8.34,8.35,8.32,8.34,336000.0,7.2856,7.2944,7.2682,7.2856,336000.0
2011-10-12 15:10:00,8.34,8.37,8.33,8.35,404000.0,7.2856,7.3118,7.2769,7.2944,404000.0
2011-10-12 15:20:00,8.35,8.37,8.33,8.37,312400.0,7.2944,7.3118,7.2769,7.3118,312400.0
2011-10-12 15:30:00,8.36,8.38,8.34,8.36,432300.0,7.3031,7.3206,7.2856,7.3031,432300.0
2011-10-12 15:40:00,8.36,8.38,8.33,8.34,602800.0,7.3031,7.3206,7.2769,7.2856,602800.0
2011-10-12 15:50:00,8.34,8.35,8.33,8.33,770100.0,7.2856,7.2944,7.2769,7.2769,770100.0
2011-10-13 09:30:00,8.25,8.33,8.24,8.27,132900.0,7.207,7.2769,7.1983,7.2245,132900.0
2011-10-13 09:40:00,8.26,8.29,8.2,8.27,214700.0,7.2158,7.242,7.1633,7.2245,214700.0
2011-10-13 09:50:00,8.27,8.27,8.2,8.24,274200.0,7.2245,7.2245,7.1633,7.1983,274200.0
2011-10-13 10:00:00,8.23,8.25,8.18,8.23,394800.0,7.1895,7.207,7.1459,7.1895,394800.0
2011-10-13 10:10:00,8.23,8.31,8.23,8.24,624700.0,7.1895,7.2594,7.1895,7.1983,624700.0
2011-10-13 10:20:00,8.23,8.28,8.23,8.28,157400.0,7.1895,7.2332,7.1895,7.2332,157400.0
2011-10-13 10:30:00,8.28,8.32,8.28,8.3,91800.0,7.2332,7.2682,7.2332,7.2507,91800.0
2011-10-13 10:40:00,8.29,8.31,8.28,8.28,163700.0,7.242,7.2594,7.2332,7.2332,163700.0
2011-10-13 10:50:00,8.27,8.29,8.25,8.25,89800.0,7.2245,7.242,7.207,7.207,89800.0
2011-10-13 11:00:00,8.26,8.27,8.23,8.26,171200.0,7.2158,7.2245,7.1895,7.2158,171200.0
2011-10-13 11:10:00,8.25,8.28,8.19,8.2,156800.0,7.207,7.2332,7.1546,7.1633,156800.0
2011-10-13 11:20:00,8.19,8.23,8.19,8.22,142700.0,7.1546,7.1895,7.1546,7.1808,142700.0
2011-10-13 11:30:00,8.23,8.28,8.22,8.28,84900.0,7.1895,7.2332,7.1808,7.2332,84900.0
2011-10-13 11:40:00,8.28,8.32,8.27,8.31,93700.0,7.2332,7.2682,7.2245,7.2594,93700.0
2011-10-13 11:50:00,8.31,8.35,8.29,8.35,105300.0,7.2594,7.2944,7.242,7.2944,105300.0
2011-10-13 12:00:00,8.35,8.4,8.34,8.4,198800.0,7.2944,7.3381,7.2856,7.3381,198800.0
2011-10-13 12:10:00,8.39,8.41,8.37,8.38,121300.0,7.3293,7.3468,7.3118,7.3206,121300.0
2011-10-13 12:20:00,8.38,8.38,8.35,8.37,1251100.0,7.3206,7.3206,7.2944,7.3118,1251100.0
2011-10-13 12:30:00,8.37,8.37,8.35,8.37,146400.0,7.3118,7.3118,7.2944,7.3118,146400.0
2011-10-13 12:40:00,8.37,8.41,8.37,8.41,73900.0,7.3118,7.3468,7.3118,7.3468,73900.0
2011-10-13 12:50:00,8.41,8.42,8.4,8.42,85000.0,7.3468,7.3555,7.3381,7.3555,85000.0
2011-10-13 13:00:00,8.42,8.45,8.39,8.44,247100.0,7.3555,7.3817,7.3293,7.373,247100.0
2011-10-13 13:10:00,8.45,8.48,8.44,8.44,102500.0,7.3817,7.4079,7.373,7.373,102500.0
2011-10-13 13:20:00,8.44,8.47,8.43,8.45,138300.0,7.373,7.3992,7.3643,7.3817,138300.0
2011-10-13 13:30:00,8.46,8.49,8.44,8.49,122000.0,7.3905,7.4167,7.373,7.4167,122000.0
2011-10-13 13:40:00,8.49,8.53,8.48,8.52,164400.0,7.4167,7.4516,7.4079,7.4429,164400.0
2011-10-13 13:50:00,8.53,8.53,8.49,8.49,154100.0,7.4516,7.4516,7.4167,7.4167,154100.0
2011-10-13 14:00:00,8.49,8.52,8.48,8.5,380000.0,7.4167,7.4429,7.4079,7.4254,380000.0
2011-10-13 14:10:00,8.51,8.51,8.49,8.5,111600.0,7.4342,7.4342,7.4167,7.4254,111600.0
2011-10-13 14:20:00,8.5,8.51,8.47,8.47,152900.0,7.4254,7.4342,7.3992,7.3992,152900.0
2011-10-13 14:30:00,8.47,8.52,8.47,8.5,222800.0,7.3992,7.4429,7.3992,7.4254,222800.0
2011-10-13 14:40:00,8.51,8.55,8.49,8.55,125600.0,7.4342,7.4691,7.4167,7.4691,125600.0
2011-10-13 14:50:00,8.55,8.58,8.54,8.56,137000.0,7.4691,7.4953,7.4604,7.4778,137000.0
2011-10-13 15:00:00,8.56,8.62,8.55,8.62,194600.0,7.4778,7.5302,7.4691,7.5302,194600.0
2011-10-13 15:10:00,8.62,8.63,8.59,8.62,253800.0,7.5302,7.539,7.504,7.5302,253800.0
2011-10-13 15:20:00,8.62,8.62,8.52,8.54,432100.0,7.5302,7.5302,7.4429,7.4604,432100.0
2011-10-13 15:30:00,8.55,8.59,8.54,8.57,579300.0,7.4691,7.504,7.4604,7.4866,579300.0
2011-10-13 15:40:00,8.56,8.59,8.55,8.57,426800.0,7.4778,7.504,7.4691,7.4866,426800.0
2011-10-13 15:50:00,8.57,8.61,8.57,8.6,870200.0,7.4866,7.5215,7.4866,7.5128,870200.0
2011-10-14 09:30:00,8.69,8.69,8.58,8.6,344800.0,7.5914,7.5914,7.4953,7.5128,344800.0
2011-10-14 09:40:00,8.6,8.64,8.59,8.62,128900.0,7.5128,7.5477,7.504,7.5302,128900.0
2011-10-14 09:50:00,8.62,8.63,8.58,8.6,140500.0,7.5302,7.539,7.4953,7.5128,140500.0
2011-10-14 10:00:00,8.6,8.61,8.57,8.58,207200.0,7.5128,7.5215,7.4866,7.4953,207200.0
2011-10-14 10:10:00,8.58,8.59,8.54,8.54,240300.0,7.4953,7.504,7.4604,7.4604,240300.0
2011-10-14 10:20:00,8.54,8.55,8.5,8.51,123400.0,7.4604,7.4691,7.4254,7.4342,123400.0
2011-10-14 10:30:00,8.51,8.52,8.48,8.52,124100.0,7.4342,7.4429,7.4079,7.4429,124100.0
2011-10-14 10:40:00,8.52,8.55,8.5,8.54,227100.0,7.4429,7.4691,7.4254,7.4604,227100.0
2011-10-14 10:50:00,8.54,8.55,8.52,8.54,181500.0,7.4604,7.4691,7.4429,7.4604,181500.0
2011-10-14 11:00:00,8.55,8.56,8.53,8.56,86900.0,7.4691,7.4778,7.4516,7.4778,86900.0
2011-10-14 11:10:00,8.56,8.58,8.55,8.55,61800.0,7.4778,7.4953,7.4691,7.4691,61800.0
2011-10-14 11:20:00,8.55,8.55,8.5,8.53,128600.0,7.4691,7.4691,7.4254,7.4516,128600.0
2011-10-14 11:30:00,8.53,8.57,8.53,8.55,108600.0,7.4516,7.4866,7.4516,7.4691,108600.0
2011-10-14 11:40:00,8.55,8.56,8.52,8.52,159900.0,7.4691,7.4778,7.4429,7.4429,159900.0
2011-10-14 11:50:00,8.53,8.56,8.53,8.55,152100.0,7.4516,7.4778,7.4516,7.4691,152100.0
2011-10-14 12:00:00,8.54,8.55,8.53,8.54,118300.0,7.4604,7.4691,7.4516,7.4604,118300.0
2011-10-14 12:10:00,8.55,8.55,8.52,8.52,88100.0,7.4691,7.4691,7.4429,7.4429,88100.0
2011-10-14 12:20:00,8.53,8.54,8.52,8.53,32100.0,7.4516,7.4604,7.4429,7.4516,32100.0
2011-10-14 12:30:00,8.54,8.57,8.53,8.57,42600.0,7.4604,7.4866,7.4516,7.4866,42600.0
2011-10-14 12:40:00,8.56,8.57,8.56,8.56,36700.0,7.4778,7.4866,7.4778,7.4778,36700.0
2011-10-14 12:50:00,8.57,8.57,8.56,8.57,25900.0,7.4866,7.4866,7.4778,7.4866,25900.0
2011-10-14 13:00:00,8.57,8.62,8.57,8.62,90100.0,7.4866,7.5302,7.4866,7.5302,90100.0
2011-10-14 13:10:00,8.61,8.64,8.59,8.63,120500.0,7.5215,7.5477,7.504,7.539,120500.0
2011-10-14 13:20:00,8.62,8.63,8.61,8.61,22800.0,7.5302,7.539,7.5215,7.5215,22800.0
2011-10-14 13:30:00,8.61,8.62,8.6,8.61,32800.0,7.5215,7.5302,7.5128,7.5215,32800.0
2011-10-14 13:40:00,8.61,8.62,8.6,8.62,48000.0,7.5215,7.5302,7.5128,7.5302,48000.0
2011-10-14 13:50:00,8.62,8.63,8.61,8.62,119100.0,7.5302,7.539,7.5215,7.5302,119100.0
2011-10-14 14:00:00,8.62,8.62,8.6,8.6,76200.0,7.5302,7.5302,7.5128,7.5128,76200.0
2011-10-14 14:10:00,8.6,8.61,8.59,8.6,179700.0,7.5128,7.5215,7.504,7.5128,179700.0
2011-10-14 14:20:00,8.59,8.6,8.58,8.58,81800.0,7.504,7.5128,7.4953,7.4953,81800.0
2011-10-14 14:30:00,8.59,8.59,8.55,8.57,92400.0,7.504,7.504,7.4691,7.4866,92400.0
2011-10-14 14:40:00,8.57,8.58,8.56,8.58,104800.0,7.4866,7.4953,7.4778,7.4953,104800.0
2011-10-14 14:50:00,8.58,8.63,8.57,8.63,281500.0,7.4953,7.539,7.4866,7.539,281500.0
2011-10-14 15:00:00,8.63,8.63,8.6,8.6,60000.0,7.539,7.539,7.5128,7.5128,60000.0
2011-10-14 15:10:00,8.6,8.61,8.58,8.61,101100.0,7.5128,7.5215,7.4953,7.5215,101100.0
2011-10-14 15:20:00,8.61,8.62,8.6,8.61,97600.0,7.5215,7.5302,7.5128,7.5215,97600.0
2011-10-14 15:30:00,8.61,8.63,8.59,8.59,162700.0,7.5215,7.539,7.504,7.504,162700.0
2011-10-14 15:40:00,8.59,8.6,8.55,8.57,381600.0,7.504,7.5128,7.4691,7.4866,381600.0
2011-10-14 15:50:00,8.57,8.61,8.55,8.61,632600.0,7.4866,7.5215,7.4691,7.5215,632600.0
2011-10-17 09:30:00,8.68,8.68,8.61,8.62,213300.0,7.5827,7.5827,7.5215,7.5302,213300.0
2011-10-17 09:40:00,8.62,8.67,8.55,8.66,192300.0,7.5302,7.5739,7.4691,7.5652,192300.0
2011-10-17 09:50:00,8.65,8.67,8.59,8.65,349000.0,7.5565,7.5739,7.504,7.5565,349000.0
2011-10-17 10:00:00,8.65,8.66,8.64,8.64,215600.0,7.5565,7.5652,7.5477,7.5477,215600.0
2011-10-17 10:10:00,8.65,8.68,8.64,8.65,360500.0,7.5565,7.5827,7.5477,7.5565,360500.0
2011-10-17 10:20:00,8.66,8.67,8.63,8.64,232300.0,7.5652,7.5739,7.539,7.5477,232300.0
2011-10-17 10:30:00,8.64,8.67,8.63,8.66,333500.0,7.5477,7.5739,7.539,7.5652,333500.0
2011-10-17 10:40:00,8.65,8.66,8.64,8.64,420300.0,7.5565,7.5652,7.5477,7.5477,420300.0
2011-10-17 10:50:00,8.65,8.66,8.56,8.59,411100.0,7.5565,7.5652,7.4778,7.504,411100.0
2011-10-17 11:00:00,8.59,8.64,8.58,8.63,193700.0,7.504,7.5477,7.4953,7.539,193700.0
2011-10-17 11:10:00,8.64,8.64,8.61,8.62,102000.0,7.5477,7.5477,7.5215,7.5302,102000.0
2011-10-17 11:20:00,8.63,8.65,8.62,8.64,72900.0,7.539,7.5565,7.5302,7.5477,72900.0
2011-10-17 11:30:00,8.65,8.68,8.64,8.66,118800.0,7.5565,7.5827,7.5477,7.5652,118800.0
2011-10-17 11:40:00,8.67,8.68,8.64,8.64,115100.0,7.5739,7.5827,7.5477,7.5477,115100.0
2011-10-17 11:50:00,8.65,8.66,8.64,8.65,156800.0,7.5565,7.5652,7.5477,7.5565,156800.0
2011-10-17 12:00:00,8.66,8.67,8.65,8.66,81300.0,7.5652,7.5739,7.5565,7.5652,81300.0
2011-10-17 12:10:00,8.65,8.67,8.64,8.67,207200.0,7.5565,7.5739,7.5477,7.5739,207200.0
2011-10-17 12:20:00,8.66,8.67,8.66,8.66,33200.0,7.5652,7.5739,7.5652,7.5652,33200.0
2011-10-17 12:30:00,8.67,8.67,8.64,8.64,72100.0,7.5739,7.5739,7.5477,7.5477,72100.0
2011-10-17 12:40:00,8.65,8.66,8.64,8.65,347800.0,7.5565,7.5652,7.5477,7.5565,347800.0
2011-10-17 12:50:00,8.66,8.66,8.64,8.66,128000.0,7.5652,7.5652,7.5477,7.5652,128000.0
2011-10-17 13:00:00,8.65,8.66,8.64,8.66,142800.0,7.5565,7.5652,7.5477,7.5652,142800.0
2011-10-17 13:10:00,8.66,8.68,8.65,8.68,105600.0,7.5652,7.5827,7.5565,7.5827,105600.0
2011-10-17 13:20:00,8.68,8.69,8.67,8.68,169200.0,7.5827,7.5914,7.5739,7.5827,169200.0
2011-10-17 13:30:00,8.68,8.72,8.68,8.68,753100.0,7.5827,7.6176,7.5827,7.5827,753100.0
2011-10-17 13:40:00,8.69,8.69,8.66,8.67,159000.0,7.5914,7.5914,7.5652,7.5739,159000.0
2011-10-17 13:50:00,8.67,8.68,8.64,8.65,87200.0,7.5739,7.5827,7.5477,7.5565,87200.0
2011-10-17 14:00:00,8.65,8.69,8.62,8.62,176400.0,7.5565,7.5914,7.5302,7.5302,176400.0
2011-10-17 14:10:00,8.62,8.63,8.59,8.59,138500.0,7.5302,7.539,7.504,7.504,138500.0
2011-10-17 14:20:00,8.6,8.62,8.57,8.6,207500.0,7.5128,7.5302,7.4866,7.5128,207500.0
2011-10-17 14:30:00,8.6,8.6,8.53,8.55,223400.0,7.5128,7.5128,7.4516,7.4691,223400.0
2011-10-17 14:40:00,8.55,8.57,8.54,8.55,206300.0,7.4691,7.4866,7.4604,7.4691,206300.0
2011-10-17 14:50:00,8.55,8.61,8.55,8.61,94900.0,7.4691,7.5215,7.4691,7.5215,94900.0
2011-10-17 15:00:00,8.6,8.62,8.59,8.6,182200.0,7.5128,7.5302,7.504,7.5128,182200.0
2011-10-17 15:10:00,8.59,8.6,8.58,8.59,112900.0,7.504,7.5128,7.4953,7.504,112900.0
2011-10-17 15:20:00,8.59,8.61,8.58,8.6,167500.0,7.504,7.5215,7.4953,7.5128,167500.0
2011-10-17 15:30:00,8.59,8.61,8.56,8.56,270900.0,7.504,7.5215,7.4778,7.4778,270900.0
2011-10-17 15:40:00,8.56,8.63,8.55,8.6,671400.0,7.4778,7.539,7.4691,7.5128,671400.0
2011-10-17 15:50:00,8.61,8.64,8.59,8.61,803100.0,7.5215,7.5477,7.504,7.5215,803100.0
2011-10-18 09:30:00,8.52,8.57,8.36,8.55,353200.0,7.4429,7.4866,7.3031,7.4691,353200.0
2011-10-18 09:40:00,8.55,8.58,8.53,8.54,186100.0,7.4691,7.4953,7.4516,7.4604,186100.0
2011-10-18 09:50:00,8.55,8.57,8.53,8.56,138000.0,7.4691,7.4866,7.4516,7.4778,138000.0
2011-10-18 10:00:00,8.57,8.6,8.52,8.59,203700.0,7.4866,7.5128,7.4429,7.504,203700.0
2011-10-18 10:10:00,8.59,8.64,8.54,8.55,141800.0,7.504,7.5477,7.4604,7.4691,141800.0
2011-10-18 10:20:00,8.54,8.61,8.54,8.59,261000.0,7.4604,7.5215,7.4604,7.504,261000.0
2011-10-18 10:30:00,8.59,8.62,8.57,8.59,204800.0,7.504,7.5302,7.4866,7.504,204800.0
2011-10-18 10:40:00,8.59,8.65,8.59,8.64,472200.0,7.504,7.5565,7.504,7.5477,472200.0
2011-10-18 10:50:00,8.63,8.69,8.63,8.66,177500.0,7.539,7.5914,7.539,7.5652,177500.0
2011-10-18 11:00:00,8.65,8.69,8.65,8.69,201100.0,7.5565,7.5914,7.5565,7.5914,201100.0
2011-10-18 11:10:00,8.69,8.71,8.68,8.7,305600.0,7.5914,7.6089,7.5827,7.6001,305600.0
2011-10-18 11:20:00,8.7,8.7,8.66,8.67,58500.0,7.6001,7.6001,7.5652,7.5739,58500.0
2011-10-18 11:30:00,8.67,8.75,8.67,8.75,199900.0,7.5739,7.6438,7.5739,7.6438,199900.0
2011-10-18 11:40:00,8.75,8.76,8.74,8.76,167100.0,7.6438,7.6525,7.6351,7.6525,167100.0
2011-10-18 11:50:00,8.75,8.78,8.74,8.76,223200.0,7.6438,7.67,7.6351,7.6525,223200.0
2011-10-18 12:00:00,8.75,8.76,8.74,8.75,127300.0,7.6438,7.6525,7.6351,7.6438,127300.0
2011-10-18 12:10:00,8.75,8.75,8.74,8.75,86000.0,7.6438,7.6438,7.6351,7.6438,86000.0
2011-10-18 12:20:00,8.74,8.75,8.74,8.74,64800.0,7.6351,7.6438,7.6351,7.6351,64800.0
2011-10-18 12:30:00,8.75,8.78,8.74,8.78,101000.0,7.6438,7.67,7.6351,7.67,101000.0
2011-10-18 12:40:00,8.77,8.79,8.77,8.78,69500.0,7.6613,7.6788,7.6613,7.67,69500.0
2011-10-18 12:50:00,8.79,8.79,8.75,8.75,38800.0,7.6788,7.6788,7.6438,7.6438,38800.0
2011-10-18 13:00:00,8.75,8.77,8.75,8.76,43100.0,7.6438,7.6613,7.6438,7.6525,43100.0
2011-10-18 13:10:00,8.77,8.77,8.74,8.75,132800.0,7.6613,7.6613,7.6351,7.6438,132800.0
2011-10-18 13:20:00,8.75,8.76,8.74,8.76,54000.0,7.6438,7.6525,7.6351,7.6525,54000.0
2011-10-18 13:30:00,8.76,8.76,8.75,8.76,16000.0,7.6525,7.6525,7.6438,7.6525,16000.0
2011-10-18 13:40:00,8.76,8.76,8.74,8.75,111500.0,7.6525,7.6525,7.6351,7.6438,111500.0
2011-10-18 13:50:00,8.75,8.78,8.75,8.76,178800.0,7.6438,7.67,7.6438,7.6525,178800.0
2011-10-18 14:00:00,8.76,8.78,8.75,8.77,101100.0,7.6525,7.67,7.6438,7.6613,101100.0
2011-10-18 14:10:00,8.77,8.79,8.76,8.76,89100.0,7.6613,7.6788,7.6525,7.6525,89100.0
2011-10-18 14:20:00,8.76,8.77,8.75,8.76,335500.0,7.6525,7.6613,7.6438,7.6525,335500.0
2011-10-18 14:30:00,8.76,8.77,8.74,8.75,119100.0,7.6525,7.6613,7.6351,7.6438,119100.0
2011-10-18 14:40:00,8.74,8.76,8.74,8.75,131700.0,7.6351,7.6525,7.6351,7.6438,131700.0
2011-10-18 14:50:00,8.76,8.78,8.74,8.77,181500.0,7.6525,7.67,7.6351,7.6613,181500.0
2011-10-18 15:00:00,8.77,8.88,8.77,8.84,257900.0,7.6613,7.7574,7.6613,7.7224,257900.0
2011-10-18 15:10:00,8.85,8.91,8.82,8.83,402000.0,7.7312,7.7836,7.705,7.7137,402000.0
2011-10-18 15:20:00,8.82,8.86,8.8,8.81,202900.0,7.705,7.7399,7.6875,7.6962,202900.0
2011-10-18 15:30:00,8.81,8.83,8.76,8.79,405900.0,7.6962,7.7137,7.6525,7.6788,405900.0
2011-10-18 15:40:00,8.78,8.85,8.76,8.83,503400.0,7.67,7.7312,7.6525,7.7137,503400.0
2011-10-18 15:50:00,8.83,8.86,8.79,8.81,879900.0,7.7137,7.7399,7.6788,7.6962,879900.0
2011-10-19 09:30:00,8.83,8.85,8.71,8.8,221900.0,7.7137,7.7312,7.6089,7.6875,221900.0
2011-10-19 09:40:00,8.79,8.81,8.76,8.79,422900.0,7.6788,7.6962,7.6525,7.6788,422900.0
2011-10-19 09:50:00,8.79,8.81,8.7,8.72,261100.0,7.6788,7.6962,7.6001,7.6176,261100.0
2011-10-19 10:00:00,8.72,8.75,8.68,8.72,339300.0,7.6176,7.6438,7.5827,7.6176,339300.0
2011-10-19 10:10:00,8.72,8.8,8.72,8.79,334600.0,7.6176,7.6875,7.6176,7.6788,334600.0
2011-10-19 10:20:00,8.79,8.8,8.77,8.8,80700.0,7.6788,7.6875,7.6613,7.6875,80700.0
2011-10-19 10:30:00,8.79,8.8,8.76,8.76,63700.0,7.6788,7.6875,7.6525,7.6525,63700.0
2011-10-19 10:40:00,8.77,8.77,8.74,8.75,143400.0,7.6613,7.6613,7.6351,7.6438,143400.0
2011-10-19 10:50:00,8.75,8.76,8.74,8.74,69400.0,7.6438,7.6525,7.6351,7.6351,69400.0
2011-10-19 11:00:00,8.74,8.78,8.71,8.78,276000.0,7.6351,7.67,7.6089,7.67,276000.0
2011-10-19 11:10:00,8.78,8.8,8.74,8.74,511400.0,7.67,7.6875,7.6351,7.6351,511400.0
2011-10-19 11:20:00,8.75,8.78,8.74,8.76,117600.0,7.6438,7.67,7.6351,7.6525,117600.0
2011-10-19 11:30:00,8.77,8.77,8.75,8.76,176100.0,7.6613,7.6613,7.6438,7.6525,176100.0
2011-10-19 11:40:00,8.77,8.79,8.75,8.75,60800.0,7.6613,7.6788,7.6438,7.6438,60800.0
2011-10-19 11:50:00,8.75,8.77,8.71,8.72,158300.0,7.6438,7.6613,7.6089,7.6176,158300.0
2011-10-19 12:00:00,8.71,8.72,8.7,8.7,82200.0,7.6089,7.6176,7.6001,7.6001,82200.0
2011-10-19 12:10:00,8.71,8.73,8.7,8.73,68000.0,7.6089,7.6263,7.6001,7.6263,68000.0
2011-10-19 12:20:00,8.73,8.73,8.72,8.72,86600.0,7.6263,7.6263,7.6176,7.6176,86600.0
2011-10-19 12:30:00,8.72,8.76,8.72,8.75,179600.0,7.6176,7.6525,7.6176,7.6438,179600.0
2011-10-19 12:40:00,8.76,8.78,8.74,8.78,117600.0,7.6525,7.67,7.6351,7.67,117600.0
2011-10-19 12:50:00,8.78,8.79,8.77,8.79,80800.0,7.67,7.6788,7.6613,7.6788,80800.0
2011-10-19 13:00:00,8.77,8.8,8.77,8.79,62200.0,7.6613,7.6875,7.6613,7.6788,62200.0
2011-10-19 13:10:00,8.79,8.83,8.79,8.82,210400.0,7.6788,7.7137,7.6788,7.705,210400.0
2011-10-19 13:20:00,8.83,8.84,8.82,8.84,90200.0,7.7137,7.7224,7.705,7.7224,90200.0
2011-10-19 13:30:00,8.84,8.86,8.83,8.86,206800.0,7.7224,7.7399,7.7137,7.7399,206800.0
2011-10-19 13:40:00,8.86,8.86,8.84,8.86,208300.0,7.7399,7.7399,7.7224,7.7399,208300.0
2011-10-19 13:50:00,8.86,8.89,8.85,8.86,193000.0,7.7399,7.7661,7.7312,7.7399,193000.0
2011-10-19 14:00:00,8.86,8.87,8.8,8.8,262700.0,7.7399,7.7486,7.6875,7.6875,262700.0
2011-10-19 14:10:00,8.8,8.82,8.76,8.79,148000.0,7.6875,7.705,7.6525,7.6788,148000.0
2011-10-19 14:20:00,8.79,8.8,8.74,8.76,223400.0,7.6788,7.6875,7.6351,7.6525,223400.0
2011-10-19 14:30:00,8.75,8.78,8.72,8.77,204400.0,7.6438,7.67,7.6176,7.6613,204400.0
2011-10-19 14:40:00,8.77,8.8,8.73,8.79,218800.0,7.6613,7.6875,7.6263,7.6788,218800.0
2011-10-19 14:50:00,8.79,8.79,8.72,8.72,148500.0,7.6788,7.6788,7.6176,7.6176,148500.0
2011-10-19 15:00:00,8.72,8.75,8.7,8.72,340000.0,7.6176,7.6438,7.6001,7.6176,340000.0
2011-10-19 15:10:00,8.72,8.76,8.69,8.75,238400.0,7.6176,7.6525,7.5914,7.6438,238400.0
2011-10-19 15:20:00,8.75,8.76,8.72,8.75,279800.0,7.6438,7.6525,7.6176,7.6438,279800.0
2011-10-19 15:30:00,8.75,8.78,8.73,8.73,267800.0,7.6438,7.67,7.6263,7.6263,267800.0
2011-10-19 15:40:00,8.73,8.77,8.71,8.76,365400.0,7.6263,7.6613,7.6089,7.6525,365400.0
2011-10-19 15:50:00,8.75,8.76,8.71,8.72,688500.0,7.6438,7.6525,7.6089,7.6176,688500.0
2011-10-20 09:30:00,8.71,8.9,8.71,8.87,346000.0,7.6089,7.7748,7.6089,7.7486,346000.0
2011-10-20 09:40:00,8.87,9.08,8.85,9.07,751200.0,7.7486,7.9321,7.7312,7.9234,751200.0
2011-10-20 09:50:00,9.07,9.11,9.0,9.03,441700.0,7.9234,7.9583,7.8622,7.8884,441700.0
2011-10-20 10:00:00,9.04,9.1,9.0,9.05,269900.0,7.8971,7.9496,7.8622,7.9059,269900.0
2011-10-20 10:10:00,9.05,9.06,9.02,9.04,237100.0,7.9059,7.9146,7.8797,7.8971,237100.0
2011-10-20 10:20:00,9.05,9.05,8.98,9.05,299100.0,7.9059,7.9059,7.8447,7.9059,299100.0
2011-10-20 10:30:00,9.05,9.13,9.03,9.13,386000.0,7.9059,7.9758,7.8884,7.9758,386000.0
2011-10-20 10:40:00,9.13,9.14,8.98,9.01,354900.0,7.9758,7.9845,7.8447,7.8709,354900.0
2011-10-20 10:50:00,9.01,9.02,8.96,8.97,263000.0,7.8709,7.8797,7.8273,7.836,263000.0
2011-10-20 11:00:00,8.97,8.97,8.92,8.97,195400.0,7.836,7.836,7.7923,7.836,195400.0
2011-10-20 11:10:00,8.96,9.0,8.93,8.93,237400.0,7.8273,7.8622,7.8011,7.8011,237400.0
2011-10-20 11:20:00,8.93,9.03,8.93,9.01,257200.0,7.8011,7.8884,7.8011,7.8709,257200.0
2011-10-20 11:30:00,9.0,9.01,8.97,8.98,74800.0,7.8622,7.8709,7.836,7.8447,74800.0
2011-10-20 11:40:00,8.97,9.0,8.95,8.96,161800.0,7.836,7.8622,7.8185,7.8273,161800.0
2011-10-20 11:50:00,8.96,8.97,8.94,8.95,202400.0,7.8273,7.836,7.8098,7.8185,202400.0
2011-10-20 12:00:00,8.96,9.01,8.94,8.98,306600.0,7.8273,7.8709,7.8098,7.8447,306600.0
2011-10-20 12:10:00,8.98,8.98,8.95,8.96,156900.0,7.8447,7.8447,7.8185,7.8273,156900.0
2011-10-20 12:20:00,8.96,9.0,8.95,8.99,91100.0,7.8273,7.8622,7.8185,7.8535,91100.0
2011-10-20 12:30:00,9.0,9.05,8.99,9.04,246800.0,7.8622,7.9059,7.8535,7.8971,246800.0
2011-10-20 12:40:00,9.04,9.11,9.04,9.11,423800.0,7.8971,7.9583,7.8971,7.9583,423800.0
2011-10-20 12:50:00,9.11,9.17,9.1,9.17,287900.0,7.9583,8.0107,7.9496,8.0107,287900.0
2011-10-20 13:00:00,9.17,9.18,9.09,9.18,390700.0,8.0107,8.0194,7.9408,8.0194,390700.0
2011-10-20 13:10:00,9.18,9.2,9.13,9.19,369200.0,8.0194,8.0369,7.9758,8.0282,369200.0
2011-10-20 13:20:00,9.19,9.21,9.14,9.2,534000.0,8.0282,8.0457,7.9845,8.0369,534000.0
2011-10-20 13:30:00,9.2,9.23,9.19,9.2,466300.0,8.0369,8.0631,8.0282,8.0369,466300.0
2011-10-20 13:40:00,9.2,9.27,9.18,9.26,377600.0,8.0369,8.0981,8.0194,8.0893,377600.0
2011-10-20 13:50:00,9.26,9.28,9.16,9.17,402700.0,8.0893,8.1068,8.002,8.0107,402700.0
2011-10-20 14:00:00,9.16,9.2,9.08,9.09,365000.0,8.002,8.0369,7.9321,7.9408,365000.0
2011-10-20 14:10:00,9.09,9.12,9.05,9.08,270500.0,7.9408,7.967,7.9059,7.9321,270500.0
2011-10-20 14:20:00,9.08,9.14,9.08,9.13,220600.0,7.9321,7.9845,7.9321,7.9758,220600.0
2011-10-20 14:30:00,9.13,9.14,9.08,9.13,341600.0,7.9758,7.9845,7.9321,7.9758,341600.0
2011-10-20 14:40:00,9.13,9.13,9.08,9.1,218100.0,7.9758,7.9758,7.9321,7.9496,218100.0
2011-10-20 14:50:00,9.1,9.18,9.1,9.1,278600.0,7.9496,8.0194,7.9496,7.9496,278600.0
2011-10-20 15:00:00,9.1,9.11,9.06,9.1,253000.0,7.9496,7.9583,7.9146,7.9496,253000.0
2011-10-20 15:10:00,9.1,9.12,9.07,9.08,160700.0,7.9496,7.967,7.9234,7.9321,160700.0
2011-10-20 15:20:00,9.07,9.09,9.02,9.04,326000.0,7.9234,7.9408,7.8797,7.8971,326000.0
2011-10-20 15:30:00,9.05,9.1,9.04,9.06,330300.0,7.9059,7.9496,7.8971,7.9146,330300.0
2011-10-20 15:40:00,9.05,9.12,9.05,9.11,445000.0,7.9059,7.967,7.9059,7.9583,445000.0
2011-10-20 15:50:00,9.11,9.13,9.09,9.09,702400.0,7.9583,7.9758,7.9408,7.9408,702400.0
2011-10-21 09:30:00,9.23,9.23,9.01,9.03,963800.0,8.0631,8.0631,7.8709,7.8884,963800.0
2011-10-21 09:40:00,9.03,9.04,8.93,8.93,341100.0,7.8884,7.8971,7.8011,7.8011,341100.0
2011-10-21 09:50:00,8.94,9.0,8.93,8.95,184500.0,7.8098,7.8622,7.8011,7.8185,184500.0
2011-10-21 10:00:00,8.95,8.96,8.78,8.78,545600.0,7.8185,7.8273,7.67,7.67,545600.0
2011-10-21 10:10:00,8.78,8.86,8.75,8.84,678600.0,7.67,7.7399,7.6438,7.7224,678600.0
2011-10-21 10:20:00,8.83,8.86,8.79,8.8,558200.0,7.7137,7.7399,7.6788,7.6875,558200.0
2011-10-21 10:30:00,8.81,8.82,8.72,8.74,490500.0,7.6962,7.705,7.6176,7.6351,490500.0
2011-10-21 10:40:00,8.74,8.76,8.73,8.75,476500.0,7.6351,7.6525,7.6263,7.6438,476500.0
2011-10-21 10:50:00,8.75,8.75,8.7,8.72,301800.0,7.6438,7.6438,7.6001,7.6176,301800.0
2011-10-21 11:00:00,8.71,8.74,8.71,8.72,212400.0,7.6089,7.6351,7.6089,7.6176,212400.0
2011-10-21 11:10:00,8.71,8.79,8.71,8.78,595100.0,7.6089,7.6788,7.6089,7.67,595100.0
2011-10-21 11:20:00,8.77,8.77,8.72,8.72,95600.0,7.6613,7.6613,7.6176,7.6176,95600.0
2011-10-21 11:30:00,8.72,8.75,8.7,8.7,139000.0,7.6176,7.6438,7.6001,7.6001,139000.0
2011-10-21 11:40:00,8.7,8.72,8.69,8.71,319800.0,7.6001,7.6176,7.5914,7.6089,319800.0
2011-10-21 11:50:00,8.71,8.75,8.7,8.72,239200.0,7.6089,7.6438,7.6001,7.6176,239200.0
2011-10-21 12:00:00,8.71,8.74,8.71,8.72,152900.0,7.6089,7.6351,7.6089,7.6176,152900.0
2011-10-21 12:10:00,8.71,8.73,8.69,8.73,156700.0,7.6089,7.6263,7.5914,7.6263,156700.0
2011-10-21 12:20:00,8.73,8.75,8.7,8.75,117800.0,7.6263,7.6438,7.6001,7.6438,117800.0
2011-10-21 12:30:00,8.75,8.76,8.73,8.74,143200.0,7.6438,7.6525,7.6263,7.6351,143200.0
2011-10-21 12:40:00,8.74,8.76,8.73,8.76,152500.0,7.6351,7.6525,7.6263,7.6525,152500.0
2011-10-21 12:50:00,8.75,8.78,8.74,8.75,126200.0,7.6438,7.67,7.6351,7.6438,126200.0
2011-10-21 13:00:00,8.74,8.75,8.7,8.71,168900.0,7.6351,7.6438,7.6001,7.6089,168900.0
2011-10-21 13:10:00,8.71,8.73,8.67,8.72,189200.0,7.6089,7.6263,7.5739,7.6176,189200.0
2011-10-21 13:20:00,8.72,8.75,8.72,8.72,109200.0,7.6176,7.6438,7.6176,7.6176,109200.0
2011-10-21 13:30:00,8.72,8.74,8.71,8.72,103400.0,7.6176,7.6351,7.6089,7.6176,103400.0
2011-10-21 13:40:00,8.72,8.73,8.7,8.71,115300.0,7.6176,7.6263,7.6001,7.6089,115300.0
2011-10-21 13:50:00,8.71,8.71,8.69,8.69,57100.0,7.6089,7.6089,7.5914,7.5914,57100.0
2011-10-21 14:00:00,8.69,8.77,8.68,8.75,264900.0,7.5914,7.6613,7.5827,7.6438,264900.0
2011-10-21 14:10:00,8.75,8.77,8.74,8.74,88700.0,7.6438,7.6613,7.6351,7.6351,88700.0
2011-10-21 14:20:00,8.75,8.79,8.75,8.77,275600.0,7.6438,7.6788,7.6438,7.6613,275600.0
2011-10-21 14:30:00,8.77,8.81,8.77,8.81,245200.0,7.6613,7.6962,7.6613,7.6962,245200.0
2011-10-21 14:40:00,8.81,8.87,8.8,8.86,367000.0,7.6962,7.7486,7.6875,7.7399,367000.0
2011-10-21 14:50:00,8.85,8.86,8.82,8.86,479600.0,7.7312,7.7399,7.705,7.7399,479600.0
2011-10-21 15:00:00,8.85,8.86,8.84,8.86,311500.0,7.7312,7.7399,7.7224,7.7399,311500.0
2011-10-21 15:10:00,8.86,8.86,8.84,8.85,552700.0,7.7399,7.7399,7.7224,7.7312,552700.0
2011-10-21 15:20:00,8.85,8.9,8.85,8.86,593200.0,7.7312,7.7748,7.7312,7.7399,593200.0
2011-10-21 15:30:00,8.85,8.88,8.83,8.84,484300.0,7.7312,7.7574,7.7137,7.7224,484300.0
2011-10-21 15:40:00,8.84,8.86,8.81,8.86,524300.0,7.7224,7.7399,7.6962,7.7399,524300.0
2011-10-21 15:50:00,8.85,8.89,8.84,8.87,992300.0,7.7312,7.7661,7.7224,7.7486,992300.0
2011-10-24 09:30:00,8.83,8.96,8.83,8.95,240900.0,7.7137,7.8273,7.7137,7.8185,240900.0
2011-10-24 09:40:00,8.95,8.97,8.92,8.96,122400.0,7.8185,7.836,7.7923,7.8273,122400.0
2011-10-24 09:50:00,8.97,9.0,8.94,8.97,113000.0,7.836,7.8622,7.8098,7.836,113000.0
2011-10-24 10:00:00,8.97,9.0,8.96,9.0,148300.0,7.836,7.8622,7.8273,7.8622,148300.0
2011-10-24 10:10:00,9.0,9.05,8.99,9.05,169900.0,7.8622,7.9059,7.8535,7.9059,169900.0
2011-10-24 10:20:00,9.05,9.08,9.03,9.05,276700.0,7.9059,7.9321,7.8884,7.9059,276700.0
2011-10-24 10:30:00,9.05,9.07,9.04,9.07,123400.0,7.9059,7.9234,7.8971,7.9234,123400.0
2011-10-24 10:40:00,9.07,9.09,9.05,9.07,206500.0,7.9234,7.9408,7.9059,7.9234,206500.0
2011-10-24 10:50:00,9.07,9.08,9.05,9.05,117400.0,7.9234,7.9321,7.9059,7.9059,117400.0
2011-10-24 11:00:00,9.06,9.13,9.05,9.12,291500.0,7.9146,7.9758,7.9059,7.967,291500.0
2011-10-24 11:10:00,9.12,9.14,9.11,9.13,177900.0,7.967,7.9845,7.9583,7.9758,177900.0
2011-10-24 11:20:00,9.14,9.17,9.13,9.15,149200.0,7.9845,8.0107,7.9758,7.9932,149200.0
2011-10-24 11:30:00,9.15,9.18,9.13,9.13,204500.0,7.9932,8.0194,7.9758,7.9758,204500.0
2011-10-24 11:40:00,9.13,9.14,9.11,9.11,58600.0,7.9758,7.9845,7.9583,7.9583,58600.0
2011-10-24 11:50:00,9.12,9.13,9.08,9.09,105100.0,7.967,7.9758,7.9321,7.9408,105100.0
2011-10-24 12:00:00,9.08,9.09,9.07,9.08,39200.0,7.9321,7.9408,7.9234,7.9321,39200.0
2011-10-24 12:10:00,9.08,9.09,9.07,9.07,75200.0,7.9321,7.9408,7.9234,7.9234,75200.0
2011-10-24 12:20:00,9.07,9.07,9.04,9.04,106700.0,7.9234,7.9234,7.8971,7.8971,106700.0
2011-10-24 12:30:00,9.04,9.05,8.99,8.99,89100.0,7.8971,7.9059,7.8535,7.8535,89100.0
2011-10-24 12:40:00,9.0,9.02,8.99,9.01,74100.0,7.8622,7.8797,7.8535,7.8709,74100.0
2011-10-24 12:50:00,9.01,9.06,9.0,9.06,231200.0,7.8709,7.9146,7.8622,7.9146,231200.0
2011-10-24 13:00:00,9.06,9.08,9.05,9.06,90400.0,7.9146,7.9321,7.9059,7.9146,90400.0
2011-10-24 13:10:00,9.06,9.08,9.05,9.08,62700.0,7.9146,7.9321,7.9059,7.9321,62700.0
2011-10-24 13:20:00,9.08,9.08,9.07,9.08,19800.0,7.9321,7.9321,7.9234,7.9321,19800.0
2011-10-24 13:30:00,9.08,9.08,9.07,9.08,30500.0,7.9321,7.9321,7.9234,7.9321,30500.0
2011-10-24 13:40:00,9.08,9.13,9.07,9.12,200200.0,7.9321,7.9758,7.9234,7.967,200200.0
2011-10-24 13:50:00,9.11,9.13,9.1,9.13,97300.0,7.9583,7.9758,7.9496,7.9758,97300.0
2011-10-24 14:00:00,9.13,9.13,9.07,9.08,152400.0,7.9758,7.9758,7.9234,7.9321,152400.0
2011-10-24 14:10:00,9.07,9.08,9.03,9.03,116400.0,7.9234,7.9321,7.8884,7.8884,116400.0
2011-10-24 14:20:00,9.04,9.07,9.03,9.07,76500.0,7.8971,7.9234,7.8884,7.9234,76500.0
2011-10-24 14:30:00,9.07,9.07,9.06,9.07,54400.0,7.9234,7.9234,7.9146,7.9234,54400.0
2011-10-24 14:40:00,9.07,9.08,9.06,9.08,75700.0,7.9234,7.9321,7.9146,7.9321,75700.0
2011-10-24 14:50:00,9.08,9.1,9.07,9.1,80900.0,7.9321,7.9496,7.9234,7.9496,80900.0
2011-10-24 15:00:00,9.09,9.1,9.09,9.1,73000.0,7.9408,7.9496,7.9408,7.9496,73000.0
2011-10-24 15:10:00,9.09,9.1,9.05,9.06,253900.0,7.9408,7.9496,7.9059,7.9146,253900.0
2011-10-24 15:20:00,9.07,9.08,9.04,9.04,205700.0,7.9234,7.9321,7.8971,7.8971,205700.0
2011-10-24 15:30:00,9.04,9.07,9.04,9.06,230600.0,7.8971,7.9234,7.8971,7.9146,230600.0
2011-10-24 15:40:00,9.06,9.08,9.04,9.04,427500.0,7.9146,7.9321,7.8971,7.8971,427500.0
2011-10-24 15:50:00,9.05,9.07,9.03,9.07,427000.0,7.9059,7.9234,7.8884,7.9234,427000.0
2011-10-25 09:30:00,8.98,9.0,8.68,8.71,355300.0,7.8447,7.8622,7.5827,7.6089,355300.0
2011-10-25 09:40:00,8.71,8.76,8.67,8.69,265000.0,7.6089,7.6525,7.5739,7.5914,265000.0
2011-10-25 09:50:00,8.69,8.71,8.64,8.66,233300.0,7.5914,7.6089,7.5477,7.5652,233300.0
2011-10-25 10:00:00,8.65,8.67,8.6,8.62,576200.0,7.5565,7.5739,7.5128,7.5302,576200.0
2011-10-25 10:10:00,8.63,8.73,8.62,8.72,243600.0,7.539,7.6263,7.5302,7.6176,243600.0
2011-10-25 10:20:00,8.72,8.84,8.71,8.8,289100.0,7.6176,7.7224,7.6089,7.6875,289100.0
2011-10-25 10:30:00,8.81,8.85,8.76,8.83,453300.0,7.6962,7.7312,7.6525,7.7137,453300.0
2011-10-25 10:40:00,8.83,8.86,8.82,8.85,361000.0,7.7137,7.7399,7.705,7.7312,361000.0
2011-10-25 10:50:00,8.84,8.85,8.8,8.82,149700.0,7.7224,7.7312,7.6875,7.705,149700.0
2011-10-25 11:00:00,8.82,8.84,8.78,8.79,145300.0,7.705,7.7224,7.67,7.6788,145300.0
2011-10-25 11:10:00,8.79,8.82,8.78,8.79,389000.0,7.6788,7.705,7.67,7.6788,389000.0
2011-10-25 11:20:00,8.79,8.8,8.76,8.78,112200.0,7.6788,7.6875,7.6525,7.67,112200.0
2011-10-25 11:30:00,8.77,8.79,8.76,8.78,141500.0,7.6613,7.6788,7.6525,7.67,141500.0
2011-10-25 11:40:00,8.79,8.79,8.75,8.77,165600.0,7.6788,7.6788,7.6438,7.6613,165600.0
2011-10-25 11:50:00,8.77,8.81,8.76,8.81,117300.0,7.6613,7.6962,7.6525,7.6962,117300.0
2011-10-25 12:00:00,8.81,8.84,8.78,8.83,128900.0,7.6962,7.7224,7.67,7.7137,128900.0
2011-10-25 12:10:00,8.83,8.86,8.82,8.86,74400.0,7.7137,7.7399,7.705,7.7399,74400.0
2011-10-25 12:20:00,8.86,8.88,8.85,8.88,75500.0,7.7399,7.7574,7.7312,7.7574,75500.0
2011-10-25 12:30:00,8.88,8.89,8.85,8.85,94600.0,7.7574,7.7661,7.7312,7.7312,94600.0
2011-10-25 12:40:00,8.85,8.86,8.82,8.83,41900.0,7.7312,7.7399,7.705,7.7137,41900.0
2011-10-25 12:50:00,8.82,8.83,8.82,8.83,22100.0,7.705,7.7137,7.705,7.7137,22100.0
2011-10-25 13:00:00,8.83,8.84,8.82,8.84,54100.0,7.7137,7.7224,7.705,7.7224,54100.0
2011-10-25 13:10:00,8.84,8.84,8.81,8.82,206300.0,7.7224,7.7224,7.6962,7.705,206300.0
2011-10-25 13:20:00,8.82,8.84,8.81,8.84,75800.0,7.705,7.7224,7.6962,7.7224,75800.0
2011-10-25 13:30:00,8.84,8.84,8.8,8.83,176500.0,7.7224,7.7224,7.6875,7.7137,176500.0
2011-10-25 13:40:00,8.83,8.83,8.81,8.82,75100.0,7.7137,7.7137,7.6962,7.705,75100.0
2011-10-25 13:50:00,8.82,8.87,8.81,8.85,177000.0,7.705,7.7486,7.6962,7.7312,177000.0
2011-10-25 14:00:00,8.85,8.86,8.79,8.82,143100.0,7.7312,7.7399,7.6788,7.705,143100.0
2011-10-25 14:10:00,8.81,8.82,8.77,8.78,100600.0,7.6962,7.705,7.6613,7.67,100600.0
2011-10-25 14:20:00,8.79,8.8,8.78,8.79,91500.0,7.6788,7.6875,7.67,7.6788,91500.0
2011-10-25 14:30:00,8.79,8.8,8.75,8.78,164300.0,7.6788,7.6875,7.6438,7.67,164300.0
2011-10-25 14:40:00,8.77,8.83,8.77,8.83,140300.0,7.6613,7.7137,7.6613,7.7137,140300.0
2011-10-25 14:50:00,8.83,8.83,8.8,8.82,207700.0,7.7137,7.7137,7.6875,7.705,207700.0
2011-10-25 15:00:00,8.82,8.86,8.82,8.83,197400.0,7.705,7.7399,7.705,7.7137,197400.0
2011-10-25 15:10:00,8.83,8.83,8.8,8.8,96700.0,7.7137,7.7137,7.6875,7.6875,96700.0
2011-10-25 15:20:00,8.8,8.81,8.75,8.77,202900.0,7.6875,7.6962,7.6438,7.6613,202900.0
2011-10-25 15:30:00,8.77,8.78,8.75,8.76,229600.0,7.6613,7.67,7.6438,7.6525,229600.0
2011-10-25 15:40:00,8.76,8.79,8.72,8.74,679100.0,7.6525,7.6788,7.6176,7.6351,679100.0
2011-10-25 15:50:00,8.74,8.74,8.71,8.74,613700.0,7.6351,7.6351,7.6089,7.6351,613700.0
2011-10-26 09:30:00,8.8,8.84,8.73,8.8,311000.0,7.6875,7.7224,7.6263,7.6875,311000.0
2011-10-26 09:40:00,8.8,8.82,8.76,8.78,266300.0,7.6875,7.705,7.6525,7.67,266300.0
2011-10-26 09:50:00,8.78,8.79,8.71,8.72,270100.0,7.67,7.6788,7.6089,7.6176,270100.0
2011-10-26 10:00:00,8.71,8.75,8.69,8.7,133200.0,7.6089,7.6438,7.5914,7.6001,133200.0
2011-10-26 10:10:00,8.69,8.71,8.65,8.69,232500.0,7.5914,7.6089,7.5565,7.5914,232500.0
2011-10-26 10:20:00,8.7,8.7,8.65,8.65,255100.0,7.6001,7.6001,7.5565,7.5565,255100.0
2011-10-26 10:30:00,8.66,8.66,8.56,8.56,593500.0,7.5652,7.5652,7.4778,7.4778,593500.0
2011-10-26 10:40:00,8.56,8.57,8.5,8.51,388800.0,7.4778,7.4866,7.4254,7.4342,388800.0
2011-10-26 10:50:00,8.5,8.52,8.45,8.46,444900.0,7.4254,7.4429,7.3817,7.3905,444900.0
2011-10-26 11:00:00,8.46,8.53,8.46,8.49,242400.0,7.3905,7.4516,7.3905,7.4167,242400.0
2011-10-26 11:10:00,8.49,8.54,8.49,8.51,199300.0,7.4167,7.4604,7.4167,7.4342,199300.0
2011-10-26 11:20:00,8.5,8.51,8.48,8.49,176600.0,7.4254,7.4342,7.4079,7.4167,176600.0
2011-10-26 11:30:00,8.5,8.54,8.49,8.51,170900.0,7.4254,7.4604,7.4167,7.4342,170900.0
2011-10-26 11:40:00,8.52,8.53,8.51,8.53,61800.0,7.4429,7.4516,7.4342,7.4516,61800.0
2011-10-26 11:50:00,8.53,8.53,8.51,8.52,61400.0,7.4516,7.4516,7.4342,7.4429,61400.0
2011-10-26 12:00:00,8.52,8.53,8.51,8.53,148000.0,7.4429,7.4516,7.4342,7.4516,148000.0
2011-10-26 12:10:00,8.52,8.53,8.49,8.5,164400.0,7.4429,7.4516,7.4167,7.4254,164400.0
2011-10-26 12:20:00,8.51,8.51,8.48,8.51,154600.0,7.4342,7.4342,7.4079,7.4342,154600.0
2011-10-26 12:30:00,8.51,8.53,8.49,8.52,143700.0,7.4342,7.4516,7.4167,7.4429,143700.0
2011-10-26 12:40:00,8.52,8.52,8.51,8.51,22800.0,7.4429,7.4429,7.4342,7.4342,22800.0
2011-10-26 12:50:00,8.52,8.52,8.49,8.49,70100.0,7.4429,7.4429,7.4167,7.4167,70100.0
2011-10-26 13:00:00,8.5,8.51,8.46,8.46,115900.0,7.4254,7.4342,7.3905,7.3905,115900.0
2011-10-26 13:10:00,8.46,8.47,8.46,8.47,82800.0,7.3905,7.3992,7.3905,7.3992,82800.0
2011-10-26 13:20:00,8.46,8.48,8.46,8.48,88000.0,7.3905,7.4079,7.3905,7.4079,88000.0
2011-10-26 13:30:00,8.48,8.55,8.47,8.55,182000.0,7.4079,7.4691,7.3992,7.4691,182000.0
2011-10-26 13:40:00,8.54,8.55,8.51,8.53,224600.0,7.4604,7.4691,7.4342,7.4516,224600.0
2011-10-26 13:50:00,8.53,8.56,8.5,8.54,205100.0,7.4516,7.4778,7.4254,7.4604,205100.0
2011-10-26 14:00:00,8.55,8.62,8.55,8.62,170100.0,7.4691,7.5302,7.4691,7.5302,170100.0
2011-10-26 14:10:00,8.62,8.62,8.57,8.57,190600.0,7.5302,7.5302,7.4866,7.4866,190600.0
2011-10-26 14:20:00,8.58,8.6,8.57,8.6,126900.0,7.4953,7.5128,7.4866,7.5128,126900.0
2011-10-26 14:30:00,8.59,8.66,8.59,8.66,182600.0,7.504,7.5652,7.504,7.5652,182600.0
2011-10-26 14:40:00,8.66,8.66,8.61,8.63,219400.0,7.5652,7.5652,7.5215,7.539,219400.0
2011-10-26 14:50:00,8.62,8.63,8.58,8.61,140800.0,7.5302,7.539,7.4953,7.5215,140800.0
2011-10-26 15:00:00,8.61,8.64,8.61,8.64,199200.0,7.5215,7.5477,7.5215,7.5477,199200.0
2011-10-26 15:10:00,8.63,8.66,8.62,8.63,201600.0,7.539,7.5652,7.5302,7.539,201600.0
2011-10-26 15:20:00,8.62,8.67,8.62,8.67,194500.0,7.5302,7.5739,7.5302,7.5739,194500.0
2011-10-26 15:30:00,8.67,8.7,8.64,8.66,612800.0,7.5739,7.6001,7.5477,7.5652,612800.0
2011-10-26 15:40:00,8.66,8.68,8.64,8.64,362400.0,7.5652,7.5827,7.5477,7.5477,362400.0
2011-10-26 15:50:00,8.64,8.65,8.61,8.61,555400.0,7.5477,7.5565,7.5215,7.5215,555400.0
2011-10-27 09:30:00,8.89,8.91,8.79,8.8,370200.0,7.7661,7.7836,7.6788,7.6875,370200.0
2011-10-27 09:40:00,8.8,8.85,8.79,8.82,180900.0,7.6875,7.7312,7.6788,7.705,180900.0
2011-10-27 09:50:00,8.81,8.82,8.74,8.74,269400.0,7.6962,7.705,7.6351,7.6351,269400.0
2011-10-27 10:00:00,8.75,8.8,8.75,8.8,176500.0,7.6438,7.6875,7.6438,7.6875,176500.0
2011-10-27 10:10:00,8.8,8.85,8.79,8.85,273300.0,7.6875,7.7312,7.6788,7.7312,273300.0
2011-10-27 10:20:00,8.85,8.85,8.81,8.82,148200.0,7.7312,7.7312,7.6962,7.705,148200.0
2011-10-27 10:30:00,8.82,8.84,8.8,8.82,183000.0,7.705,7.7224,7.6875,7.705,183000.0
2011-10-27 10:40:00,8.82,8.9,8.82,8.9,316500.0,7.705,7.7748,7.705,7.7748,316500.0
2011-10-27 10:50:00,8.9,8.91,8.87,8.88,611400.0,7.7748,7.7836,7.7486,7.7574,611400.0
2011-10-27 11:00:00,8.88,8.9,8.87,8.88,333400.0,7.7574,7.7748,7.7486,7.7574,333400.0
2011-10-27 11:10:00,8.88,8.88,8.84,8.85,267900.0,7.7574,7.7574,7.7224,7.7312,267900.0
2011-10-27 11:20:00,8.85,8.85,8.81,8.84,573400.0,7.7312,7.7312,7.6962,7.7224,573400.0
2011-10-27 11:30:00,8.84,8.87,8.83,8.87,178600.0,7.7224,7.7486,7.7137,7.7486,178600.0
2011-10-27 11:40:00,8.87,8.88,8.85,8.86,90800.0,7.7486,7.7574,7.7312,7.7399,90800.0
2011-10-27 11:50:00,8.86,8.91,8.86,8.9,368700.0,7.7399,7.7836,7.7399,7.7748,368700.0
2011-10-27 12:00:00,8.89,8.93,8.89,8.9,363700.0,7.7661,7.8011,7.7661,7.7748,363700.0
2011-10-27 12:10:00,8.9,8.91,8.89,8.91,234300.0,7.7748,7.7836,7.7661,7.7836,234300.0
2011-10-27 12:20:00,8.91,8.92,8.89,8.9,160500.0,7.7836,7.7923,7.7661,7.7748,160500.0
2011-10-27 12:30:00,8.91,8.93,8.9,8.92,215400.0,7.7836,7.8011,7.7748,7.7923,215400.0
2011-10-27 12:40:00,8.92,8.92,8.9,8.92,171000.0,7.7923,7.7923,7.7748,7.7923,171000.0
2011-10-27 12:50:00,8.92,8.92,8.89,8.9,195000.0,7.7923,7.7923,7.7661,7.7748,195000.0
2011-10-27 13:00:00,8.9,8.91,8.89,8.91,170900.0,7.7748,7.7836,7.7661,7.7836,170900.0
2011-10-27 13:10:00,8.91,8.95,8.9,8.93,163600.0,7.7836,7.8185,7.7748,7.8011,163600.0
2011-10-27 13:20:00,8.93,8.94,8.91,8.93,235800.0,7.8011,7.8098,7.7836,7.8011,235800.0
2011-10-27 13:30:00,8.93,8.93,8.92,8.93,156400.0,7.8011,7.8011,7.7923,7.8011,156400.0
2011-10-27 13:40:00,8.93,8.94,8.91,8.92,168700.0,7.8011,7.8098,7.7836,7.7923,168700.0
2011-10-27 13:50:00,8.92,8.94,8.91,8.92,270300.0,7.7923,7.8098,7.7836,7.7923,270300.0
2011-10-27 14:00:00,8.92,8.93,8.9,8.91,755800.0,7.7923,7.8011,7.7748,7.7836,755800.0
2011-10-27 14:10:00,8.91,8.92,8.9,8.91,464500.0,7.7836,7.7923,7.7748,7.7836,464500.0
2011-10-27 14:20:00,8.92,8.95,8.91,8.95,325400.0,7.7923,7.8185,7.7836,7.8185,325400.0
2011-10-27 14:30:00,8.95,8.96,8.93,8.96,248500.0,7.8185,7.8273,7.8011,7.8273,248500.0
2011-10-27 14:40:00,8.96,8.97,8.95,8.97,198800.0,7.8273,7.836,7.8185,7.836,198800.0
2011-10-27 14:50:00,8.96,8.97,8.94,8.94,328400.0,7.8273,7.836,7.8098,7.8098,328400.0
2011-10-27 15:00:00,8.94,8.96,8.93,8.96,221400.0,7.8098,7.8273,7.8011,7.8273,221400.0
2011-10-27 15:10:00,8.95,8.96,8.93,8.94,359200.0,7.8185,7.8273,7.8011,7.8098,359200.0
2011-10-27 15:20:00,8.94,8.94,8.9,8.9,368300.0,7.8098,7.8098,7.7748,7.7748,368300.0
2011-10-27 15:30:00,8.91,8.91,8.86,8.88,561900.0,7.7836,7.7836,7.7399,7.7574,561900.0
2011-10-27 15:40:00,8.88,8.9,8.83,8.85,683600.0,7.7574,7.7748,7.7137,7.7312,683600.0
2011-10-27 15:50:00,8.85,8.87,8.83,8.87,868800.0,7.7312,7.7486,7.7137,7.7486,868800.0
2011-10-28 09:30:00,8.82,8.82,8.74,8.8,229800.0,7.705,7.705,7.6351,7.6875,229800.0
2011-10-28 09:40:00,8.79,8.82,8.74,8.74,302400.0,7.6788,7.705,7.6351,7.6351,302400.0
2011-10-28 09:50:00,8.74,8.78,8.71,8.78,122000.0,7.6351,7.67,7.6089,7.67,122000.0
2011-10-28 10:00:00,8.78,8.78,8.67,8.68,270300.0,7.67,7.67,7.5739,7.5827,270300.0
2011-10-28 10:10:00,8.68,8.72,8.65,8.7,345000.0,7.5827,7.6176,7.5565,7.6001,345000.0
2011-10-28 10:20:00,8.7,8.73,8.68,8.7,270200.0,7.6001,7.6263,7.5827,7.6001,270200.0
2011-10-28 10:30:00,8.7,8.76,8.7,8.75,300800.0,7.6001,7.6525,7.6001,7.6438,300800.0
2011-10-28 10:40:00,8.76,8.77,8.74,8.77,84900.0,7.6525,7.6613,7.6351,7.6613,84900.0
2011-10-28 10:50:00,8.77,8.8,8.76,8.78,113300.0,7.6613,7.6875,7.6525,7.67,113300.0
2011-10-28 11:00:00,8.78,8.82,8.77,8.82,114900.0,7.67,7.705,7.6613,7.705,114900.0
2011-10-28 11:10:00,8.82,8.84,8.81,8.84,120500.0,7.705,7.7224,7.6962,7.7224,120500.0
2011-10-28 11:20:00,8.84,8.84,8.83,8.84,79700.0,7.7224,7.7224,7.7137,7.7224,79700.0
2011-10-28 11:30:00,8.84,8.85,8.81,8.81,123900.0,7.7224,7.7312,7.6962,7.6962,123900.0
2011-10-28 11:40:00,8.81,8.82,8.77,8.77,103300.0,7.6962,7.705,7.6613,7.6613,103300.0
2011-10-28 11:50:00,8.77,8.79,8.74,8.79,546400.0,7.6613,7.6788,7.6351,7.6788,546400.0
2011-10-28 12:00:00,8.79,8.81,8.78,8.8,143500.0,7.6788,7.6962,7.67,7.6875,143500.0
2011-10-28 12:10:00,8.8,8.81,8.79,8.8,114000.0,7.6875,7.6962,7.6788,7.6875,114000.0
2011-10-28 12:20:00,8.8,8.8,8.77,8.77,56800.0,7.6875,7.6875,7.6613,7.6613,56800.0
2011-10-28 12:30:00,8.77,8.79,8.76,8.79,56700.0,7.6613,7.6788,7.6525,7.6788,56700.0
2011-10-28 12:40:00,8.79,8.81,8.79,8.8,257800.0,7.6788,7.6962,7.6788,7.6875,257800.0
2011-10-28 12:50:00,8.81,8.82,8.8,8.82,203900.0,7.6962,7.705,7.6875,7.705,203900.0
2011-10-28 13:00:00,8.82,8.85,8.82,8.83,89900.0,7.705,7.7312,7.705,7.7137,89900.0
2011-10-28 13:10:00,8.83,8.87,8.82,8.86,130900.0,7.7137,7.7486,7.705,7.7399,130900.0
2011-10-28 13:20:00,8.86,8.89,8.85,8.87,185500.0,7.7399,7.7661,7.7312,7.7486,185500.0
2011-10-28 13:30:00,8.87,8.88,8.86,8.88,68100.0,7.7486,7.7574,7.7399,7.7574,68100.0
2011-10-28 13:40:00,8.87,8.88,8.83,8.83,56800.0,7.7486,7.7574,7.7137,7.7137,56800.0
2011-10-28 13:50:00,8.83,8.85,8.83,8.84,90700.0,7.7137,7.7312,7.7137,7.7224,90700.0
2011-10-28 14:00:00,8.85,8.85,8.81,8.83,167900.0,7.7312,7.7312,7.6962,7.7137,167900.0
2011-10-28 14:10:00,8.83,8.84,8.82,8.83,81200.0,7.7137,7.7224,7.705,7.7137,81200.0
2011-10-28 14:20:00,8.83,8.83,8.81,8.81,165600.0,7.7137,7.7137,7.6962,7.6962,165600.0
2011-10-28 14:30:00,8.82,8.83,8.81,8.81,54800.0,7.705,7.7137,7.6962,7.6962,54800.0
2011-10-28 14:40:00,8.82,8.83,8.81,8.82,83600.0,7.705,7.7137,7.6962,7.705,83600.0
2011-10-28 14:50:00,8.82,8.82,8.8,8.81,158800.0,7.705,7.705,7.6875,7.6962,158800.0
2011-10-28 15:00:00,8.81,8.84,8.8,8.8,218000.0,7.6962,7.7224,7.6875,7.6875,218000.0
2011-10-28 15:10:00,8.8,8.81,8.76,8.77,92300.0,7.6875,7.6962,7.6525,7.6613,92300.0
2011-10-28 15:20:00,8.77,8.8,8.77,8.79,187600.0,7.6613,7.6875,7.6613,7.6788,187600.0
2011-10-28 15:30:00,8.8,8.82,8.78,8.81,384500.0,7.6875,7.705,7.67,7.6962,384500.0
2011-10-28 15:40:00,8.82,8.82,8.8,8.81,367800.0,7.705,7.705,7.6875,7.6962,367800.0
2011-10-28 15:50:00,8.8,8.81,8.78,8.79,806900.0,7.6875,7.6962,7.67,7.6788,806900.0
2011-10-31 09:30:00,8.71,8.71,8.57,8.67,238700.0,7.6089,7.6089,7.4866,7.5739,238700.0
2011-10-31 09:40:00,8.68,8.68,8.59,8.66,117500.0,7.5827,7.5827,7.504,7.5652,117500.0
2011-10-31 09:50:00,8.66,8.68,8.62,8.63,162000.0,7.5652,7.5827,7.5302,7.539,162000.0
2011-10-31 10:00:00,8.63,8.65,8.61,8.65,169700.0,7.539,7.5565,7.5215,7.5565,169700.0
2011-10-31 10:10:00,8.65,8.67,8.64,8.67,83900.0,7.5565,7.5739,7.5477,7.5739,83900.0
2011-10-31 10:20:00,8.67,8.67,8.62,8.65,89300.0,7.5739,7.5739,7.5302,7.5565,89300.0
2011-10-31 10:30:00,8.65,8.66,8.64,8.65,84800.0,7.5565,7.5652,7.5477,7.5565,84800.0
2011-10-31 10:40:00,8.65,8.66,8.64,8.65,74000.0,7.5565,7.5652,7.5477,7.5565,74000.0
2011-10-31 10:50:00,8.65,8.66,8.63,8.64,125100.0,7.5565,7.5652,7.539,7.5477,125100.0
2011-10-31 11:00:00,8.64,8.66,8.63,8.64,58000.0,7.5477,7.5652,7.539,7.5477,58000.0
2011-10-31 11:10:00,8.65,8.66,8.61,8.62,44900.0,7.5565,7.5652,7.5215,7.5302,44900.0
2011-10-31 11:20:00,8.61,8.64,8.61,8.63,68900.0,7.5215,7.5477,7.5215,7.539,68900.0
2011-10-31 11:30:00,8.64,8.65,8.63,8.63,40900.0,7.5477,7.5565,7.539,7.539,40900.0
2011-10-31 11:40:00,8.63,8.65,8.62,8.63,63500.0,7.539,7.5565,7.5302,7.539,63500.0
2011-10-31 11:50:00,8.63,8.65,8.63,8.65,33100.0,7.539,7.5565,7.539,7.5565,33100.0
2011-10-31 12:00:00,8.64,8.66,8.64,8.65,51900.0,7.5477,7.5652,7.5477,7.5565,51900.0
2011-10-31 12:10:00,8.65,8.66,8.62,8.63,82900.0,7.5565,7.5652,7.5302,7.539,82900.0
2011-10-31 12:20:00,8.63,8.64,8.62,8.63,58300.0,7.539,7.5477,7.5302,7.539,58300.0
2011-10-31 12:30:00,8.63,8.64,8.62,8.63,52700.0,7.539,7.5477,7.5302,7.539,52700.0
2011-10-31 12:40:00,8.63,8.64,8.62,8.63,100800.0,7.539,7.5477,7.5302,7.539,100800.0
2011-10-31 12:50:00,8.63,8.63,8.61,8.62,89200.0,7.539,7.539,7.5215,7.5302,89200.0
2011-10-31 13:00:00,8.62,8.63,8.61,8.63,68200.0,7.5302,7.539,7.5215,7.539,68200.0
2011-10-31 13:10:00,8.62,8.63,8.62,8.62,84400.0,7.5302,7.539,7.5302,7.5302,84400.0
2011-10-31 13:20:00,8.62,8.63,8.61,8.63,43400.0,7.5302,7.539,7.5215,7.539,43400.0
2011-10-31 13:30:00,8.63,8.63,8.62,8.63,124200.0,7.539,7.539,7.5302,7.539,124200.0
2011-10-31 13:40:00,8.62,8.63,8.61,8.62,77700.0,7.5302,7.539,7.5215,7.5302,77700.0
2011-10-31 13:50:00,8.62,8.64,8.62,8.64,46700.0,7.5302,7.5477,7.5302,7.5477,46700.0
2011-10-31 14:00:00,8.64,8.64,8.63,8.63,40300.0,7.5477,7.5477,7.539,7.539,40300.0
2011-10-31 14:10:00,8.63,8.64,8.61,8.62,70000.0,7.539,7.5477,7.5215,7.5302,70000.0
2011-10-31 14:20:00,8.62,8.65,8.61,8.62,105700.0,7.5302,7.5565,7.5215,7.5302,105700.0
2011-10-31 14:30:00,8.63,8.64,8.6,8.62,154200.0,7.539,7.5477,7.5128,7.5302,154200.0
2011-10-31 14:40:00,8.62,8.63,8.61,8.61,130000.0,7.5302,7.539,7.5215,7.5215,130000.0
2011-10-31 14:50:00,8.62,8.64,8.61,8.63,426900.0,7.5302,7.5477,7.5215,7.539,426900.0
2011-10-31 15:00:00,8.63,8.63,8.61,8.62,126300.0,7.539,7.539,7.5215,7.5302,126300.0
2011-10-31 15:10:00,8.62,8.63,8.59,8.59,146900.0,7.5302,7.539,7.504,7.504,146900.0
2011-10-31 15:20:00,8.58,8.62,8.57,8.62,127300.0,7.4953,7.5302,7.4866,7.5302,127300.0
2011-10-31 15:30:00,8.62,8.63,8.59,8.62,295900.0,7.5302,7.539,7.504,7.5302,295900.0
2011-10-31 15:40:00,8.61,8.63,8.57,8.6,403800.0,7.5215,7.539,7.4866,7.5128,403800.0
2011-10-31 15:50:00,8.6,8.61,8.55,8.55,819500.0,7.5128,7.5215,7.4691,7.4691,819500.0
2011-11-01 09:30:00,8.32,8.4,8.26,8.33,840800.0,7.2682,7.3381,7.2158,7.2769,840800.0
2011-11-01 09:40:00,8.33,8.37,8.29,8.3,694800.0,7.2769,7.3118,7.242,7.2507,694800.0
2011-11-01 09:50:00,8.3,8.34,8.26,8.32,1521800.0,7.2507,7.2856,7.2158,7.2682,1521800.0
2011-11-01 10:00:00,8.32,8.44,8.28,8.43,545900.0,7.2682,7.373,7.2332,7.3643,545900.0
2011-11-01 10:10:00,8.43,8.57,8.43,8.53,540500.0,7.3643,7.4866,7.3643,7.4516,540500.0
2011-11-01 10:20:00,8.54,8.63,8.49,8.57,318700.0,7.4604,7.539,7.4167,7.4866,318700.0
2011-11-01 10:30:00,8.57,8.58,8.5,8.51,329900.0,7.4866,7.4953,7.4254,7.4342,329900.0
2011-11-01 10:40:00,8.5,8.51,8.48,8.51,405100.0,7.4254,7.4342,7.4079,7.4342,405100.0
2011-11-01 10:50:00,8.51,8.53,8.47,8.49,458300.0,7.4342,7.4516,7.3992,7.4167,458300.0
2011-11-01 11:00:00,8.49,8.51,8.46,8.5,524700.0,7.4167,7.4342,7.3905,7.4254,524700.0
2011-11-01 11:10:00,8.5,8.52,8.49,8.52,261100.0,7.4254,7.4429,7.4167,7.4429,261100.0
2011-11-01 11:20:00,8.52,8.52,8.48,8.5,240300.0,7.4429,7.4429,7.4079,7.4254,240300.0
2011-11-01 11:30:00,8.5,8.51,8.48,8.5,240200.0,7.4254,7.4342,7.4079,7.4254,240200.0
2011-11-01 11:40:00,8.49,8.51,8.45,8.46,195300.0,7.4167,7.4342,7.3817,7.3905,195300.0
2011-11-01 11:50:00,8.47,8.51,8.45,8.5,230700.0,7.3992,7.4342,7.3817,7.4254,230700.0
2011-11-01 12:00:00,8.5,8.5,8.46,8.47,310400.0,7.4254,7.4254,7.3905,7.3992,310400.0
2011-11-01 12:10:00,8.46,8.49,8.42,8.47,348500.0,7.3905,7.4167,7.3555,7.3992,348500.0
2011-11-01 12:20:00,8.46,8.48,8.45,8.48,809300.0,7.3905,7.4079,7.3817,7.4079,809300.0
2011-11-01 12:30:00,8.47,8.5,8.45,8.5,321800.0,7.3992,7.4254,7.3817,7.4254,321800.0
2011-11-01 12:40:00,8.5,8.51,8.46,8.46,489500.0,7.4254,7.4342,7.3905,7.3905,489500.0
2011-11-01 12:50:00,8.46,8.48,8.44,8.48,500400.0,7.3905,7.4079,7.373,7.4079,500400.0
2011-11-01 13:00:00,8.47,8.5,8.47,8.5,312400.0,7.3992,7.4254,7.3992,7.4254,312400.0
2011-11-01 13:10:00,8.49,8.51,8.49,8.5,113900.0,7.4167,7.4342,7.4167,7.4254,113900.0
2011-11-01 13:20:00,8.5,8.55,8.48,8.54,259800.0,7.4254,7.4691,7.4079,7.4604,259800.0
2011-11-01 13:30:00,8.54,8.55,8.49,8.51,457600.0,7.4604,7.4691,7.4167,7.4342,457600.0
2011-11-01 13:40:00,8.51,8.55,8.51,8.54,147300.0,7.4342,7.4691,7.4342,7.4604,147300.0
2011-11-01 13:50:00,8.54,8.55,8.5,8.52,460300.0,7.4604,7.4691,7.4254,7.4429,460300.0
2011-11-01 14:00:00,8.51,8.56,8.51,8.55,279000.0,7.4342,7.4778,7.4342,7.4691,279000.0
2011-11-01 14:10:00,8.55,8.58,8.54,8.55,223400.0,7.4691,7.4953,7.4604,7.4691,223400.0
2011-11-01 14:20:00,8.55,8.57,8.54,8.55,200100.0,7.4691,7.4866,7.4604,7.4691,200100.0
2011-11-01 14:30:00,8.55,8.56,8.53,8.53,446300.0,7.4691,7.4778,7.4516,7.4516,446300.0
2011-11-01 14:40:00,8.52,8.55,8.51,8.53,680900.0,7.4429,7.4691,7.4342,7.4516,680900.0
2011-11-01 14:50:00,8.54,8.55,8.47,8.48,568600.0,7.4604,7.4691,7.3992,7.4079,568600.0
2011-11-01 15:00:00,8.48,8.49,8.45,8.45,427200.0,7.4079,7.4167,7.3817,7.3817,427200.0
2011-11-01 15:10:00,8.45,8.5,8.45,8.5,466400.0,7.3817,7.4254,7.3817,7.4254,466400.0
2011-11-01 15:20:00,8.5,8.51,8.49,8.51,233500.0,7.4254,7.4342,7.4167,7.4342,233500.0
2011-11-01 15:30:00,8.51,8.56,8.51,8.54,1055800.0,7.4342,7.4778,7.4342,7.4604,1055800.0
2011-11-01 15:40:00,8.54,8.56,8.47,8.49,877300.0,7.4604,7.4778,7.3992,7.4167,877300.0
2011-11-01 15:50:00,8.5,8.5,8.45,8.47,1110400.0,7.4254,7.4254,7.3817,7.3992,1110400.0
2011-11-02 09:30:00,8.64,8.64,8.52,8.53,112000.0,7.5477,7.5477,7.4429,7.4516,112000.0
2011-11-02 09:40:00,8.53,8.59,8.53,8.54,125300.0,7.4516,7.504,7.4516,7.4604,125300.0
2011-11-02 09:50:00,8.54,8.6,8.53,8.56,293000.0,7.4604,7.5128,7.4516,7.4778,293000.0
2011-11-02 10:00:00,8.56,8.59,8.53,8.54,187800.0,7.4778,7.504,7.4516,7.4604,187800.0
2011-11-02 10:10:00,8.54,8.56,8.53,8.55,127900.0,7.4604,7.4778,7.4516,7.4691,127900.0
2011-11-02 10:20:00,8.55,8.58,8.54,8.55,141900.0,7.4691,7.4953,7.4604,7.4691,141900.0
2011-11-02 10:30:00,8.55,8.55,8.53,8.54,102200.0,7.4691,7.4691,7.4516,7.4604,102200.0
2011-11-02 10:40:00,8.54,8.6,8.54,8.59,374400.0,7.4604,7.5128,7.4604,7.504,374400.0
2011-11-02 10:50:00,8.6,8.6,8.58,8.59,94900.0,7.5128,7.5128,7.4953,7.504,94900.0
2011-11-02 11:00:00,8.59,8.6,8.58,8.6,132300.0,7.504,7.5128,7.4953,7.5128,132300.0
2011-11-02 11:10:00,8.59,8.6,8.56,8.58,173600.0,7.504,7.5128,7.4778,7.4953,173600.0
2011-11-02 11:20:00,8.58,8.59,8.57,8.59,105600.0,7.4953,7.504,7.4866,7.504,105600.0
2011-11-02 11:30:00,8.59,8.59,8.56,8.56,76700.0,7.504,7.504,7.4778,7.4778,76700.0
2011-11-02 11:40:00,8.56,8.58,8.56,8.56,59800.0,7.4778,7.4953,7.4778,7.4778,59800.0
2011-11-02 11:50:00,8.56,8.57,8.54,8.56,86200.0,7.4778,7.4866,7.4604,7.4778,86200.0
2011-11-02 12:00:00,8.55,8.56,8.54,8.55,68600.0,7.4691,7.4778,7.4604,7.4691,68600.0
2011-11-02 12:10:00,8.55,8.57,8.54,8.54,52400.0,7.4691,7.4866,7.4604,7.4604,52400.0
2011-11-02 12:20:00,8.54,8.59,8.54,8.57,327500.0,7.4604,7.504,7.4604,7.4866,327500.0
2011-11-02 12:30:00,8.57,8.58,8.53,8.55,142400.0,7.4866,7.4953,7.4516,7.4691,142400.0
2011-11-02 12:40:00,8.55,8.59,8.53,8.54,231300.0,7.4691,7.504,7.4516,7.4604,231300.0
2011-11-02 12:50:00,8.53,8.57,8.52,8.53,175100.0,7.4516,7.4866,7.4429,7.4516,175100.0
2011-11-02 13:00:00,8.51,8.53,8.48,8.52,228900.0,7.4342,7.4516,7.4079,7.4429,228900.0
2011-11-02 13:10:00,8.51,8.54,8.51,8.52,80400.0,7.4342,7.4604,7.4342,7.4429,80400.0
2011-11-02 13:20:00,8.51,8.51,8.47,8.48,84100.0,7.4342,7.4342,7.3992,7.4079,84100.0
2011-11-02 13:30:00,8.48,8.5,8.48,8.5,41900.0,7.4079,7.4254,7.4079,7.4254,41900.0
2011-11-02 13:40:00,8.5,8.54,8.49,8.53,161900.0,7.4254,7.4604,7.4167,7.4516,161900.0
2011-11-02 13:50:00,8.53,8.54,8.48,8.48,439300.0,7.4516,7.4604,7.4079,7.4079,439300.0
2011-11-02 14:00:00,8.48,8.54,8.46,8.51,515000.0,7.4079,7.4604,7.3905,7.4342,515000.0
2011-11-02 14:10:00,8.52,8.54,8.5,8.52,187300.0,7.4429,7.4604,7.4254,7.4429,187300.0
2011-11-02 14:20:00,8.51,8.54,8.48,8.5,364600.0,7.4342,7.4604,7.4079,7.4254,364600.0
2011-11-02 14:30:00,8.5,8.53,8.49,8.5,676600.0,7.4254,7.4516,7.4167,7.4254,676600.0
2011-11-02 14:40:00,8.49,8.53,8.49,8.53,103300.0,7.4167,7.4516,7.4167,7.4516,103300.0
2011-11-02 14:50:00,8.53,8.53,8.5,8.51,233600.0,7.4516,7.4516,7.4254,7.4342,233600.0
2011-11-02 15:00:00,8.51,8.52,8.48,8.49,267100.0,7.4342,7.4429,7.4079,7.4167,267100.0
2011-11-02 15:10:00,8.49,8.5,8.49,8.5,61800.0,7.4167,7.4254,7.4167,7.4254,61800.0
2011-11-02 15:20:00,8.5,8.53,8.48,8.48,597900.0,7.4254,7.4516,7.4079,7.4079,597900.0
2011-11-02 15:30:00,8.48,8.5,8.46,8.49,332600.0,7.4079,7.4254,7.3905,7.4167,332600.0
2011-11-02 15:40:00,8.49,8.51,8.44,8.45,694800.0,7.4167,7.4342,7.373,7.3817,694800.0
2011-11-02 15:50:00,8.45,8.49,8.45,8.49,812600.0,7.3817,7.4167,7.3817,7.4167,812600.0
2011-11-03 09:30:00,8.61,8.61,8.55,8.59,245700.0,7.5215,7.5215,7.4691,7.504,245700.0
2011-11-03 09:40:00,8.59,8.62,8.56,8.57,100500.0,7.504,7.5302,7.4778,7.4866,100500.0
2011-11-03 09:50:00,8.56,8.57,8.51,8.52,348200.0,7.4778,7.4866,7.4342,7.4429,348200.0
2011-11-03 10:00:00,8.52,8.53,8.43,8.46,301600.0,7.4429,7.4516,7.3643,7.3905,301600.0
2011-11-03 10:10:00,8.46,8.54,8.45,8.52,225700.0,7.3905,7.4604,7.3817,7.4429,225700.0
2011-11-03 10:20:00,8.53,8.56,8.5,8.54,159000.0,7.4516,7.4778,7.4254,7.4604,159000.0
2011-11-03 10:30:00,8.54,8.55,8.52,8.52,80000.0,7.4604,7.4691,7.4429,7.4429,80000.0
2011-11-03 10:40:00,8.52,8.6,8.52,8.58,144900.0,7.4429,7.5128,7.4429,7.4953,144900.0
2011-11-03 10:50:00,8.58,8.59,8.54,8.54,155500.0,7.4953,7.504,7.4604,7.4604,155500.0
2011-11-03 11:00:00,8.54,8.56,8.5,8.52,356200.0,7.4604,7.4778,7.4254,7.4429,356200.0
2011-11-03 11:10:00,8.51,8.55,8.5,8.55,82400.0,7.4342,7.4691,7.4254,7.4691,82400.0
2011-11-03 11:20:00,8.56,8.59,8.56,8.59,51900.0,7.4778,7.504,7.4778,7.504,51900.0
2011-11-03 11:30:00,8.59,8.6,8.57,8.58,71700.0,7.504,7.5128,7.4866,7.4953,71700.0
2011-11-03 11:40:00,8.57,8.59,8.55,8.59,141800.0,7.4866,7.504,7.4691,7.504,141800.0
2011-11-03 11:50:00,8.59,8.6,8.54,8.54,111900.0,7.504,7.5128,7.4604,7.4604,111900.0
2011-11-03 12:00:00,8.55,8.58,8.54,8.58,61400.0,7.4691,7.4953,7.4604,7.4953,61400.0
2011-11-03 12:10:00,8.58,8.59,8.55,8.56,107800.0,7.4953,7.504,7.4691,7.4778,107800.0
2011-11-03 12:20:00,8.56,8.59,8.56,8.58,93700.0,7.4778,7.504,7.4778,7.4953,93700.0
2011-11-03 12:30:00,8.57,8.58,8.55,8.56,33400.0,7.4866,7.4953,7.4691,7.4778,33400.0
2011-11-03 12:40:00,8.55,8.6,8.55,8.6,165800.0,7.4691,7.5128,7.4691,7.5128,165800.0
2011-11-03 12:50:00,8.6,8.6,8.57,8.59,140100.0,7.5128,7.5128,7.4866,7.504,140100.0
2011-11-03 13:00:00,8.59,8.6,8.57,8.6,53100.0,7.504,7.5128,7.4866,7.5128,53100.0
2011-11-03 13:10:00,8.6,8.61,8.58,8.6,124600.0,7.5128,7.5215,7.4953,7.5128,124600.0
2011-11-03 13:20:00,8.6,8.61,8.59,8.59,148700.0,7.5128,7.5215,7.504,7.504,148700.0
2011-11-03 13:30:00,8.58,8.61,8.58,8.6,160600.0,7.4953,7.5215,7.4953,7.5128,160600.0
2011-11-03 13:40:00,8.61,8.62,8.59,8.62,96900.0,7.5215,7.5302,7.504,7.5302,96900.0
2011-11-03 13:50:00,8.62,8.63,8.58,8.58,112600.0,7.5302,7.539,7.4953,7.4953,112600.0
2011-11-03 14:00:00,8.58,8.62,8.57,8.61,136200.0,7.4953,7.5302,7.4866,7.5215,136200.0
2011-11-03 14:10:00,8.61,8.61,8.57,8.59,130700.0,7.5215,7.5215,7.4866,7.504,130700.0
2011-11-03 14:20:00,8.58,8.59,8.56,8.58,87600.0,7.4953,7.504,7.4778,7.4953,87600.0
2011-11-03 14:30:00,8.57,8.59,8.57,8.58,85700.0,7.4866,7.504,7.4866,7.4953,85700.0
2011-11-03 14:40:00,8.58,8.59,8.57,8.57,27700.0,7.4953,7.504,7.4866,7.4866,27700.0
2011-11-03 14:50:00,8.57,8.59,8.53,8.54,504800.0,7.4866,7.504,7.4516,7.4604,504800.0
2011-11-03 15:00:00,8.55,8.57,8.54,8.56,167900.0,7.4691,7.4866,7.4604,7.4778,167900.0
2011-11-03 15:10:00,8.56,8.58,8.55,8.58,160500.0,7.4778,7.4953,7.4691,7.4953,160500.0
2011-11-03 15:20:00,8.58,8.61,8.57,8.6,302100.0,7.4953,7.5215,7.4866,7.5128,302100.0
2011-11-03 15:30:00,8.59,8.62,8.56,8.56,504000.0,7.504,7.5302,7.4778,7.4778,504000.0
2011-11-03 15:40:00,8.56,8.61,8.55,8.6,426100.0,7.4778,7.5215,7.4691,7.5128,426100.0
2011-11-03 15:50:00,8.6,8.62,8.59,8.59,925400.0,7.5128,7.5302,7.504,7.504,925400.0
2011-11-04 09:30:00,8.52,8.55,8.46,8.5,174400.0,7.4429,7.4691,7.3905,7.4254,174400.0
2011-11-04 09:40:00,8.5,8.57,8.47,8.57,146500.0,7.4254,7.4866,7.3992,7.4866,146500.0
2011-11-04 09:50:00,8.57,8.6,8.49,8.5,197700.0,7.4866,7.5128,7.4167,7.4254,197700.0
2011-11-04 10:00:00,8.5,8.53,8.5,8.51,93800.0,7.4254,7.4516,7.4254,7.4342,93800.0
2011-11-04 10:10:00,8.51,8.53,8.5,8.52,350600.0,7.4342,7.4516,7.4254,7.4429,350600.0
2011-11-04 10:20:00,8.51,8.52,8.46,8.49,108600.0,7.4342,7.4429,7.3905,7.4167,108600.0
2011-11-04 10:30:00,8.49,8.49,8.43,8.45,166800.0,7.4167,7.4167,7.3643,7.3817,166800.0
2011-11-04 10:40:00,8.45,8.49,8.44,8.47,159300.0,7.3817,7.4167,7.373,7.3992,159300.0
2011-11-04 10:50:00,8.47,8.5,8.44,8.44,455200.0,7.3992,7.4254,7.373,7.373,455200.0
2011-11-04 11:00:00,8.44,8.47,8.44,8.46,176200.0,7.373,7.3992,7.373,7.3905,176200.0
2011-11-04 11:10:00,8.46,8.49,8.42,8.43,232800.0,7.3905,7.4167,7.3555,7.3643,232800.0
2011-11-04 11:20:00,8.42,8.46,8.41,8.44,151500.0,7.3555,7.3905,7.3468,7.373,151500.0
2011-11-04 11:30:00,8.44,8.46,8.42,8.46,167300.0,7.373,7.3905,7.3555,7.3905,167300.0
2011-11-04 11:40:00,8.46,8.46,8.43,8.44,99200.0,7.3905,7.3905,7.3643,7.373,99200.0
2011-11-04 11:50:00,8.44,8.47,8.44,8.46,86000.0,7.373,7.3992,7.373,7.3905,86000.0
2011-11-04 12:00:00,8.46,8.49,8.46,8.49,83300.0,7.3905,7.4167,7.3905,7.4167,83300.0
2011-11-04 12:10:00,8.49,8.51,8.48,8.48,97500.0,7.4167,7.4342,7.4079,7.4079,97500.0
2011-11-04 12:20:00,8.49,8.51,8.47,8.48,135300.0,7.4167,7.4342,7.3992,7.4079,135300.0
2011-11-04 12:30:00,8.48,8.49,8.46,8.47,45900.0,7.4079,7.4167,7.3905,7.3992,45900.0
2011-11-04 12:40:00,8.47,8.49,8.44,8.46,78100.0,7.3992,7.4167,7.373,7.3905,78100.0
2011-11-04 12:50:00,8.46,8.49,8.46,8.47,124200.0,7.3905,7.4167,7.3905,7.3992,124200.0
2011-11-04 13:00:00,8.47,8.49,8.47,8.48,82000.0,7.3992,7.4167,7.3992,7.4079,82000.0
2011-11-04 13:10:00,8.48,8.49,8.47,8.48,113700.0,7.4079,7.4167,7.3992,7.4079,113700.0
2011-11-04 13:20:00,8.48,8.5,8.47,8.48,56300.0,7.4079,7.4254,7.3992,7.4079,56300.0
2011-11-04 13:30:00,8.47,8.48,8.46,8.48,99900.0,7.3992,7.4079,7.3905,7.4079,99900.0
2011-11-04 13:40:00,8.48,8.52,8.47,8.5,186000.0,7.4079,7.4429,7.3992,7.4254,186000.0
2011-11-04 13:50:00,8.5,8.51,8.48,8.5,192300.0,7.4254,7.4342,7.4079,7.4254,192300.0
2011-11-04 14:00:00,8.5,8.5,8.48,8.5,91500.0,7.4254,7.4254,7.4079,7.4254,91500.0
2011-11-04 14:10:00,8.5,8.5,8.49,8.5,71100.0,7.4254,7.4254,7.4167,7.4254,71100.0
2011-11-04 14:20:00,8.5,8.51,8.49,8.49,90200.0,7.4254,7.4342,7.4167,7.4167,90200.0
2011-11-04 14:30:00,8.49,8.51,8.47,8.47,104100.0,7.4167,7.4342,7.3992,7.3992,104100.0
2011-11-04 14:40:00,8.47,8.51,8.47,8.5,250600.0,7.3992,7.4342,7.3992,7.4254,250600.0
2011-11-04 14:50:00,8.5,8.51,8.49,8.51,296500.0,7.4254,7.4342,7.4167,7.4342,296500.0
2011-11-04 15:00:00,8.51,8.51,8.48,8.48,164100.0,7.4342,7.4342,7.4079,7.4079,164100.0
2011-11-04 15:10:00,8.49,8.51,8.47,8.49,341600.0,7.4167,7.4342,7.3992,7.4167,341600.0
2011-11-04 15:20:00,8.5,8.51,8.49,8.51,214600.0,7.4254,7.4342,7.4167,7.4342,214600.0
2011-11-04 15:30:00,8.51,8.53,8.48,8.49,263100.0,7.4342,7.4516,7.4079,7.4167,263100.0
2011-11-04 15:40:00,8.49,8.53,8.49,8.51,208600.0,7.4167,7.4516,7.4167,7.4342,208600.0
2011-11-04 15:50:00,8.51,8.53,8.5,8.53,458400.0,7.4342,7.4516,7.4254,7.4516,458400.0
2011-11-07 09:30:00,8.53,8.57,8.5,8.57,222500.0,7.4516,7.4866,7.4254,7.4866,222500.0
2011-11-07 09:40:00,8.57,8.62,8.55,8.57,490500.0,7.4866,7.5302,7.4691,7.4866,490500.0
2011-11-07 09:50:00,8.57,8.59,8.55,8.57,214900.0,7.4866,7.504,7.4691,7.4866,214900.0
2011-11-07 10:00:00,8.56,8.57,8.49,8.51,174400.0,7.4778,7.4866,7.4167,7.4342,174400.0
2011-11-07 10:10:00,8.52,8.52,8.46,8.48,430700.0,7.4429,7.4429,7.3905,7.4079,430700.0
2011-11-07 10:20:00,8.49,8.49,8.45,8.48,73500.0,7.4167,7.4167,7.3817,7.4079,73500.0
2011-11-07 10:30:00,8.48,8.48,8.44,8.46,121100.0,7.4079,7.4079,7.373,7.3905,121100.0
2011-11-07 10:40:00,8.46,8.47,8.44,8.44,73500.0,7.3905,7.3992,7.373,7.373,73500.0
2011-11-07 10:50:00,8.45,8.46,8.42,8.44,135300.0,7.3817,7.3905,7.3555,7.373,135300.0
2011-11-07 11:00:00,8.44,8.48,8.42,8.45,119700.0,7.373,7.4079,7.3555,7.3817,119700.0
2011-11-07 11:10:00,8.45,8.46,8.42,8.42,132800.0,7.3817,7.3905,7.3555,7.3555,132800.0
2011-11-07 11:20:00,8.41,8.43,8.4,8.42,118700.0,7.3468,7.3643,7.3381,7.3555,118700.0
2011-11-07 11:30:00,8.42,8.43,8.41,8.43,143800.0,7.3555,7.3643,7.3468,7.3643,143800.0
2011-11-07 11:40:00,8.44,8.45,8.41,8.44,134700.0,7.373,7.3817,7.3468,7.373,134700.0
2011-11-07 11:50:00,8.45,8.46,8.42,8.43,92200.0,7.3817,7.3905,7.3555,7.3643,92200.0
2011-11-07 12:00:00,8.42,8.46,8.42,8.45,92800.0,7.3555,7.3905,7.3555,7.3817,92800.0
2011-11-07 12:10:00,8.44,8.45,8.37,8.38,166300.0,7.373,7.3817,7.3118,7.3206,166300.0
2011-11-07 12:20:00,8.37,8.4,8.37,8.4,80000.0,7.3118,7.3381,7.3118,7.3381,80000.0
2011-11-07 12:30:00,8.39,8.4,8.37,8.37,55000.0,7.3293,7.3381,7.3118,7.3118,55000.0
2011-11-07 12:40:00,8.37,8.39,8.37,8.38,83900.0,7.3118,7.3293,7.3118,7.3206,83900.0
2011-11-07 12:50:00,8.38,8.43,8.37,8.42,222000.0,7.3206,7.3643,7.3118,7.3555,222000.0
2011-11-07 13:00:00,8.42,8.43,8.41,8.43,127300.0,7.3555,7.3643,7.3468,7.3643,127300.0
2011-11-07 13:10:00,8.43,8.46,8.42,8.45,195500.0,7.3643,7.3905,7.3555,7.3817,195500.0
2011-11-07 13:20:00,8.45,8.46,8.45,8.46,113400.0,7.3817,7.3905,7.3817,7.3905,113400.0
2011-11-07 13:30:00,8.45,8.48,8.45,8.46,145800.0,7.3817,7.4079,7.3817,7.3905,145800.0
2011-11-07 13:40:00,8.46,8.46,8.44,8.44,255500.0,7.3905,7.3905,7.373,7.373,255500.0
2011-11-07 13:50:00,8.44,8.48,8.44,8.47,390900.0,7.373,7.4079,7.373,7.3992,390900.0
2011-11-07 14:00:00,8.47,8.48,8.44,8.46,248400.0,7.3992,7.4079,7.373,7.3905,248400.0
2011-11-07 14:10:00,8.47,8.5,8.46,8.46,230900.0,7.3992,7.4254,7.3905,7.3905,230900.0
2011-11-07 14:20:00,8.47,8.5,8.46,8.49,211700.0,7.3992,7.4254,7.3905,7.4167,211700.0
2011-11-07 14:30:00,8.48,8.5,8.47,8.48,182800.0,7.4079,7.4254,7.3992,7.4079,182800.0
2011-11-07 14:40:00,8.48,8.48,8.45,8.46,97900.0,7.4079,7.4079,7.3817,7.3905,97900.0
2011-11-07 14:50:00,8.47,8.49,8.46,8.49,137800.0,7.3992,7.4167,7.3905,7.4167,137800.0
2011-11-07 15:00:00,8.49,8.49,8.46,8.47,92100.0,7.4167,7.4167,7.3905,7.3992,92100.0
2011-11-07 15:10:00,8.47,8.48,8.44,8.44,104400.0,7.3992,7.4079,7.373,7.373,104400.0
2011-11-07 15:20:00,8.45,8.45,8.42,8.43,120700.0,7.3817,7.3817,7.3555,7.3643,120700.0
2011-11-07 15:30:00,8.42,8.43,8.42,8.42,314600.0,7.3555,7.3643,7.3555,7.3555,314600.0
2011-11-07 15:40:00,8.42,8.43,8.39,8.42,426000.0,7.3555,7.3643,7.3293,7.3555,426000.0
2011-11-07 15:50:00,8.42,8.43,8.41,8.42,632600.0,7.3555,7.3643,7.3468,7.3555,632600.0
2011-11-08 09:30:00,8.4,8.48,8.39,8.45,238400.0,7.3381,7.4079,7.3293,7.3817,238400.0
2011-11-08 09:40:00,8.46,8.52,8.46,8.5,269600.0,7.3905,7.4429,7.3905,7.4254,269600.0
2011-11-08 09:50:00,8.5,8.55,8.5,8.55,376400.0,7.4254,7.4691,7.4254,7.4691,376400.0
2011-11-08 10:00:00,8.55,8.55,8.48,8.48,328400.0,7.4691,7.4691,7.4079,7.4079,328400.0
2011-11-08 10:10:00,8.48,8.5,8.45,8.48,226300.0,7.4079,7.4254,7.3817,7.4079,226300.0
2011-11-08 10:20:00,8.49,8.5,8.39,8.41,225800.0,7.4167,7.4254,7.3293,7.3468,225800.0
2011-11-08 10:30:00,8.41,8.44,8.39,8.42,150900.0,7.3468,7.373,7.3293,7.3555,150900.0
2011-11-08 10:40:00,8.42,8.48,8.42,8.46,202700.0,7.3555,7.4079,7.3555,7.3905,202700.0
2011-11-08 10:50:00,8.46,8.46,8.42,8.42,118600.0,7.3905,7.3905,7.3555,7.3555,118600.0
2011-11-08 11:00:00,8.42,8.45,8.38,8.4,216800.0,7.3555,7.3817,7.3206,7.3381,216800.0
2011-11-08 11:10:00,8.4,8.41,8.38,8.4,189800.0,7.3381,7.3468,7.3206,7.3381,189800.0
2011-11-08 11:20:00,8.39,8.41,8.38,8.4,124200.0,7.3293,7.3468,7.3206,7.3381,124200.0
2011-11-08 11:30:00,8.39,8.4,8.36,8.37,142400.0,7.3293,7.3381,7.3031,7.3118,142400.0
2011-11-08 11:40:00,8.38,8.41,8.37,8.41,75900.0,7.3206,7.3468,7.3118,7.3468,75900.0
2011-11-08 11:50:00,8.41,8.42,8.39,8.41,239700.0,7.3468,7.3555,7.3293,7.3468,239700.0
2011-11-08 12:00:00,8.4,8.41,8.38,8.41,105400.0,7.3381,7.3468,7.3206,7.3468,105400.0
2011-11-08 12:10:00,8.4,8.41,8.4,8.4,21700.0,7.3381,7.3468,7.3381,7.3381,21700.0
2011-11-08 12:20:00,8.4,8.41,8.38,8.38,50700.0,7.3381,7.3468,7.3206,7.3206,50700.0
2011-11-08 12:30:00,8.38,8.39,8.37,8.38,74900.0,7.3206,7.3293,7.3118,7.3206,74900.0
2011-11-08 12:40:00,8.39,8.39,8.36,8.36,59000.0,7.3293,7.3293,7.3031,7.3031,59000.0
2011-11-08 12:50:00,8.36,8.37,8.35,8.36,54000.0,7.3031,7.3118,7.2944,7.3031,54000.0
2011-11-08 13:00:00,8.36,8.37,8.35,8.35,60400.0,7.3031,7.3118,7.2944,7.2944,60400.0
2011-11-08 13:10:00,8.36,8.36,8.34,8.34,52700.0,7.3031,7.3031,7.2856,7.2856,52700.0
2011-11-08 13:20:00,8.34,8.38,8.33,8.37,151700.0,7.2856,7.3206,7.2769,7.3118,151700.0
2011-11-08 13:30:00,8.37,8.39,8.37,8.38,58300.0,7.3118,7.3293,7.3118,7.3206,58300.0
2011-11-08 13:40:00,8.39,8.44,8.38,8.43,146600.0,7.3293,7.373,7.3206,7.3643,146600.0
2011-11-08 13:50:00,8.43,8.46,8.42,8.45,258000.0,7.3643,7.3905,7.3555,7.3817,258000.0
2011-11-08 14:00:00,8.45,8.46,8.42,8.43,113300.0,7.3817,7.3905,7.3555,7.3643,113300.0
2011-11-08 14:10:00,8.42,8.44,8.42,8.42,132600.0,7.3555,7.373,7.3555,7.3555,132600.0
2011-11-08 14:20:00,8.42,8.46,8.41,8.46,286000.0,7.3555,7.3905,7.3468,7.3905,286000.0
2011-11-08 14:30:00,8.46,8.47,8.45,8.45,102200.0,7.3905,7.3992,7.3817,7.3817,102200.0
2011-11-08 14:40:00,8.45,8.46,8.42,8.43,191400.0,7.3817,7.3905,7.3555,7.3643,191400.0
2011-11-08 14:50:00,8.42,8.45,8.4,8.43,169500.0,7.3555,7.3817,7.3381,7.3643,169500.0
2011-11-08 15:00:00,8.44,8.44,8.41,8.41,192400.0,7.373,7.373,7.3468,7.3468,192400.0
2011-11-08 15:10:00,8.41,8.46,8.41,8.44,170700.0,7.3468,7.3905,7.3468,7.373,170700.0
2011-11-08 15:20:00,8.44,8.45,8.43,8.44,141800.0,7.373,7.3817,7.3643,7.373,141800.0
2011-11-08 15:30:00,8.44,8.48,8.43,8.46,461000.0,7.373,7.4079,7.3643,7.3905,461000.0
2011-11-08 15:40:00,8.46,8.47,8.44,8.45,534600.0,7.3905,7.3992,7.373,7.3817,534600.0
2011-11-08 15:50:00,8.45,8.47,8.44,8.46,491900.0,7.3817,7.3992,7.373,7.3905,491900.0
2011-11-09 09:30:00,8.27,8.3,8.24,8.28,157900.0,7.2245,7.2507,7.1983,7.2332,157900.0
2011-11-09 09:40:00,8.29,8.3,8.24,8.3,183600.0,7.242,7.2507,7.1983,7.2507,183600.0
2011-11-09 09:50:00,8.3,8.3,8.22,8.24,140400.0,7.2507,7.2507,7.1808,7.1983,140400.0
2011-11-09 10:00:00,8.24,8.26,8.24,8.24,129800.0,7.1983,7.2158,7.1983,7.1983,129800.0
2011-11-09 10:10:00,8.25,8.28,8.24,8.25,80100.0,7.207,7.2332,7.1983,7.207,80100.0
2011-11-09 10:20:00,8.26,8.28,8.21,8.21,142800.0,7.2158,7.2332,7.1721,7.1721,142800.0
2011-11-09 10:30:00,8.22,8.24,8.18,8.18,179800.0,7.1808,7.1983,7.1459,7.1459,179800.0
2011-11-09 10:40:00,8.18,8.24,8.18,8.22,158100.0,7.1459,7.1983,7.1459,7.1808,158100.0
2011-11-09 10:50:00,8.21,8.24,8.19,8.19,118200.0,7.1721,7.1983,7.1546,7.1546,118200.0
2011-11-09 11:00:00,8.19,8.25,8.18,8.25,635400.0,7.1546,7.207,7.1459,7.207,635400.0
2011-11-09 11:10:00,8.24,8.32,8.24,8.32,214200.0,7.1983,7.2682,7.1983,7.2682,214200.0
2011-11-09 11:20:00,8.32,8.33,8.27,8.28,125100.0,7.2682,7.2769,7.2245,7.2332,125100.0
2011-11-09 11:30:00,8.27,8.29,8.26,8.29,85600.0,7.2245,7.242,7.2158,7.242,85600.0
2011-11-09 11:40:00,8.29,8.29,8.24,8.27,93400.0,7.242,7.242,7.1983,7.2245,93400.0
2011-11-09 11:50:00,8.27,8.3,8.26,8.28,190000.0,7.2245,7.2507,7.2158,7.2332,190000.0
2011-11-09 12:00:00,8.29,8.29,8.27,8.29,38100.0,7.242,7.242,7.2245,7.242,38100.0
2011-11-09 12:10:00,8.29,8.3,8.28,8.29,37300.0,7.242,7.2507,7.2332,7.242,37300.0
2011-11-09 12:20:00,8.28,8.3,8.26,8.26,112100.0,7.2332,7.2507,7.2158,7.2158,112100.0
2011-11-09 12:30:00,8.26,8.27,8.25,8.26,29500.0,7.2158,7.2245,7.207,7.2158,29500.0
2011-11-09 12:40:00,8.26,8.29,8.25,8.29,119200.0,7.2158,7.242,7.207,7.242,119200.0
2011-11-09 12:50:00,8.29,8.3,8.28,8.29,24400.0,7.242,7.2507,7.2332,7.242,24400.0
2011-11-09 13:00:00,8.29,8.31,8.28,8.29,80200.0,7.242,7.2594,7.2332,7.242,80200.0
2011-11-09 13:10:00,8.29,8.3,8.27,8.28,52800.0,7.242,7.2507,7.2245,7.2332,52800.0
2011-11-09 13:20:00,8.27,8.28,8.26,8.27,22900.0,7.2245,7.2332,7.2158,7.2245,22900.0
2011-11-09 13:30:00,8.27,8.27,8.25,8.26,81400.0,7.2245,7.2245,7.207,7.2158,81400.0
2011-11-09 13:40:00,8.26,8.26,8.23,8.23,92300.0,7.2158,7.2158,7.1895,7.1895,92300.0
2011-11-09 13:50:00,8.23,8.24,8.19,8.2,87100.0,7.1895,7.1983,7.1546,7.1633,87100.0
2011-11-09 14:00:00,8.2,8.21,8.15,8.19,212200.0,7.1633,7.1721,7.1197,7.1546,212200.0
2011-11-09 14:10:00,8.19,8.22,8.19,8.2,106300.0,7.1546,7.1808,7.1546,7.1633,106300.0
2011-11-09 14:20:00,8.2,8.21,8.13,8.18,181800.0,7.1633,7.1721,7.1022,7.1459,181800.0
2011-11-09 14:30:00,8.18,8.2,8.17,8.2,153400.0,7.1459,7.1633,7.1371,7.1633,153400.0
2011-11-09 14:40:00,8.2,8.21,8.17,8.2,159500.0,7.1633,7.1721,7.1371,7.1633,159500.0
2011-11-09 14:50:00,8.21,8.23,8.18,8.18,156000.0,7.1721,7.1895,7.1459,7.1459,156000.0
2011-11-09 15:00:00,8.19,8.22,8.18,8.2,235600.0,7.1546,7.1808,7.1459,7.1633,235600.0
2011-11-09 15:10:00,8.2,8.23,8.19,8.22,134900.0,7.1633,7.1895,7.1546,7.1808,134900.0
2011-11-09 15:20:00,8.22,8.25,8.21,8.22,135900.0,7.1808,7.207,7.1721,7.1808,135900.0
2011-11-09 15:30:00,8.22,8.23,8.17,8.17,235700.0,7.1808,7.1895,7.1371,7.1371,235700.0
2011-11-09 15:40:00,8.17,8.2,8.14,8.17,313000.0,7.1371,7.1633,7.1109,7.1371,313000.0
2011-11-09 15:50:00,8.17,8.21,8.15,8.18,674100.0,7.1371,7.1721,7.1197,7.1459,674100.0
2011-11-10 09:30:00,8.27,8.32,8.25,8.26,137200.0,7.2245,7.2682,7.207,7.2158,137200.0
2011-11-10 09:40:00,8.26,8.27,8.2,8.2,175200.0,7.2158,7.2245,7.1633,7.1633,175200.0
2011-11-10 09:50:00,8.19,8.21,8.14,8.17,227800.0,7.1546,7.1721,7.1109,7.1371,227800.0
2011-11-10 10:00:00,8.17,8.23,8.16,8.2,196900.0,7.1371,7.1895,7.1284,7.1633,196900.0
2011-11-10 10:10:00,8.2,8.21,8.13,8.15,329000.0,7.1633,7.1721,7.1022,7.1197,329000.0
2011-11-10 10:20:00,8.15,8.17,8.12,8.14,274000.0,7.1197,7.1371,7.0935,7.1109,274000.0
2011-11-10 10:30:00,8.14,8.16,8.11,8.15,179900.0,7.1109,7.1284,7.0847,7.1197,179900.0
2011-11-10 10:40:00,8.16,8.16,8.11,8.12,235100.0,7.1284,7.1284,7.0847,7.0935,235100.0
2011-11-10 10:50:00,8.13,8.18,8.13,8.15,208200.0,7.1022,7.1459,7.1022,7.1197,208200.0
2011-11-10 11:00:00,8.15,8.2,8.15,8.17,319100.0,7.1197,7.1633,7.1197,7.1371,319100.0
2011-11-10 11:10:00,8.18,8.18,8.12,8.14,277700.0,7.1459,7.1459,7.0935,7.1109,277700.0
2011-11-10 11:20:00,8.14,8.16,8.11,8.14,149600.0,7.1109,7.1284,7.0847,7.1109,149600.0
2011-11-10 11:30:00,8.14,8.14,8.1,8.11,188700.0,7.1109,7.1109,7.076,7.0847,188700.0
2011-11-10 11:40:00,8.11,8.17,8.11,8.16,125900.0,7.0847,7.1371,7.0847,7.1284,125900.0
2011-11-10 11:50:00,8.16,8.16,8.13,8.14,96900.0,7.1284,7.1284,7.1022,7.1109,96900.0
2011-11-10 12:00:00,8.14,8.17,8.13,8.16,95700.0,7.1109,7.1371,7.1022,7.1284,95700.0
2011-11-10 12:10:00,8.16,8.17,8.13,8.13,75600.0,7.1284,7.1371,7.1022,7.1022,75600.0
2011-11-10 12:20:00,8.13,8.14,8.12,8.12,54200.0,7.1022,7.1109,7.0935,7.0935,54200.0
2011-11-10 12:30:00,8.12,8.13,8.1,8.11,52100.0,7.0935,7.1022,7.076,7.0847,52100.0
2011-11-10 12:40:00,8.11,8.11,8.1,8.1,35000.0,7.0847,7.0847,7.076,7.076,35000.0
2011-11-10 12:50:00,8.11,8.13,8.1,8.13,78600.0,7.0847,7.1022,7.076,7.1022,78600.0
2011-11-10 13:00:00,8.12,8.14,8.12,8.13,55000.0,7.0935,7.1109,7.0935,7.1022,55000.0
2011-11-10 13:10:00,8.13,8.17,8.13,8.15,97000.0,7.1022,7.1371,7.1022,7.1197,97000.0
2011-11-10 13:20:00,8.15,8.16,8.15,8.16,25900.0,7.1197,7.1284,7.1197,7.1284,25900.0
2011-11-10 13:30:00,8.16,8.16,8.13,8.14,107500.0,7.1284,7.1284,7.1022,7.1109,107500.0
2011-11-10 13:40:00,8.13,8.15,8.13,8.13,56200.0,7.1022,7.1197,7.1022,7.1022,56200.0
2011-11-10 13:50:00,8.13,8.14,8.12,8.14,70900.0,7.1022,7.1109,7.0935,7.1109,70900.0
2011-11-10 14:00:00,8.13,8.14,8.1,8.1,270700.0,7.1022,7.1109,7.076,7.076,270700.0
2011-11-10 14:10:00,8.11,8.14,8.1,8.12,117400.0,7.0847,7.1109,7.076,7.0935,117400.0
2011-11-10 14:20:00,8.12,8.12,8.09,8.1,135700.0,7.0935,7.0935,7.0672,7.076,135700.0
2011-11-10 14:30:00,8.1,8.13,8.1,8.11,217100.0,7.076,7.1022,7.076,7.0847,217100.0
2011-11-10 14:40:00,8.11,8.14,8.1,8.12,145500.0,7.0847,7.1109,7.076,7.0935,145500.0
2011-11-10 14:50:00,8.11,8.12,8.07,8.07,188700.0,7.0847,7.0935,7.0498,7.0498,188700.0
2011-11-10 15:00:00,8.08,8.12,8.08,8.1,373100.0,7.0585,7.0935,7.0585,7.076,373100.0
2011-11-10 15:10:00,8.09,8.12,8.08,8.08,192100.0,7.0672,7.0935,7.0585,7.0585,192100.0
2011-11-10 15:20:00,8.08,8.13,8.08,8.13,255200.0,7.0585,7.1022,7.0585,7.1022,255200.0
2011-11-10 15:30:00,8.12,8.14,8.08,8.1,365900.0,7.0935,7.1109,7.0585,7.076,365900.0
2011-11-10 15:40:00,8.1,8.12,8.09,8.1,327800.0,7.076,7.0935,7.0672,7.076,327800.0
2011-11-10 15:50:00,8.1,8.13,8.1,8.11,550500.0,7.076,7.1022,7.076,7.0847,550500.0
2011-11-11 09:30:00,8.24,8.26,8.15,8.16,193500.0,7.1983,7.2158,7.1197,7.1284,193500.0
2011-11-11 09:40:00,8.16,8.24,8.16,8.22,165000.0,7.1284,7.1983,7.1284,7.1808,165000.0
2011-11-11 09:50:00,8.22,8.27,8.21,8.23,195000.0,7.1808,7.2245,7.1721,7.1895,195000.0
2011-11-11 10:00:00,8.24,8.25,8.23,8.23,79800.0,7.1983,7.207,7.1895,7.1895,79800.0
2011-11-11 10:10:00,8.24,8.24,8.19,8.19,173800.0,7.1983,7.1983,7.1546,7.1546,173800.0
2011-11-11 10:20:00,8.19,8.22,8.18,8.21,199200.0,7.1546,7.1808,7.1459,7.1721,199200.0
2011-11-11 10:30:00,8.2,8.23,8.19,8.21,200300.0,7.1633,7.1895,7.1546,7.1721,200300.0
2011-11-11 10:40:00,8.2,8.24,8.2,8.24,104600.0,7.1633,7.1983,7.1633,7.1983,104600.0
2011-11-11 10:50:00,8.24,8.24,8.21,8.21,92900.0,7.1983,7.1983,7.1721,7.1721,92900.0
2011-11-11 11:00:00,8.21,8.24,8.2,8.24,154000.0,7.1721,7.1983,7.1633,7.1983,154000.0
2011-11-11 11:10:00,8.24,8.26,8.24,8.24,97500.0,7.1983,7.2158,7.1983,7.1983,97500.0
2011-11-11 11:20:00,8.24,8.25,8.21,8.21,122900.0,7.1983,7.207,7.1721,7.1721,122900.0
2011-11-11 11:30:00,8.22,8.22,8.21,8.21,52900.0,7.1808,7.1808,7.1721,7.1721,52900.0
2011-11-11 11:40:00,8.21,8.24,8.21,8.22,105200.0,7.1721,7.1983,7.1721,7.1808,105200.0
2011-11-11 11:50:00,8.22,8.22,8.21,8.21,69800.0,7.1808,7.1808,7.1721,7.1721,69800.0
2011-11-11 12:00:00,8.21,8.25,8.2,8.25,130000.0,7.1721,7.207,7.1633,7.207,130000.0
2011-11-11 12:10:00,8.24,8.25,8.22,8.23,92400.0,7.1983,7.207,7.1808,7.1895,92400.0
2011-11-11 12:20:00,8.23,8.26,8.23,8.24,61300.0,7.1895,7.2158,7.1895,7.1983,61300.0
2011-11-11 12:30:00,8.24,8.25,8.24,8.24,33200.0,7.1983,7.207,7.1983,7.1983,33200.0
2011-11-11 12:40:00,8.24,8.26,8.24,8.25,57200.0,7.1983,7.2158,7.1983,7.207,57200.0
2011-11-11 12:50:00,8.25,8.26,8.25,8.25,37300.0,7.207,7.2158,7.207,7.207,37300.0
2011-11-11 13:00:00,8.25,8.27,8.25,8.26,135300.0,7.207,7.2245,7.207,7.2158,135300.0
2011-11-11 13:10:00,8.27,8.27,8.25,8.25,73900.0,7.2245,7.2245,7.207,7.207,73900.0
2011-11-11 13:20:00,8.25,8.26,8.25,8.25,72600.0,7.207,7.2158,7.207,7.207,72600.0
2011-11-11 13:30:00,8.25,8.26,8.24,8.25,56500.0,7.207,7.2158,7.1983,7.207,56500.0
2011-11-11 13:40:00,8.24,8.26,8.24,8.25,63300.0,7.1983,7.2158,7.1983,7.207,63300.0
2011-11-11 13:50:00,8.25,8.26,8.25,8.25,63400.0,7.207,7.2158,7.207,7.207,63400.0
2011-11-11 14:00:00,8.25,8.26,8.25,8.25,122100.0,7.207,7.2158,7.207,7.207,122100.0
2011-11-11 14:10:00,8.25,8.26,8.23,8.25,189100.0,7.207,7.2158,7.1895,7.207,189100.0
2011-11-11 14:20:00,8.25,8.25,8.23,8.24,83200.0,7.207,7.207,7.1895,7.1983,83200.0
2011-11-11 14:30:00,8.24,8.25,8.23,8.23,70500.0,7.1983,7.207,7.1895,7.1895,70500.0
2011-11-11 14:40:00,8.23,8.24,8.21,8.21,130000.0,7.1895,7.1983,7.1721,7.1721,130000.0
2011-11-11 14:50:00,8.21,8.21,8.17,8.17,108800.0,7.1721,7.1721,7.1371,7.1371,108800.0
2011-11-11 15:00:00,8.17,8.18,8.17,8.18,45600.0,7.1371,7.1459,7.1371,7.1459,45600.0
2011-11-11 15:10:00,8.18,8.2,8.17,8.19,130600.0,7.1459,7.1633,7.1371,7.1546,130600.0
2011-11-11 15:20:00,8.2,8.2,8.18,8.2,137400.0,7.1633,7.1633,7.1459,7.1633,137400.0
2011-11-11 15:30:00,8.2,8.21,8.19,8.19,157500.0,7.1633,7.1721,7.1546,7.1546,157500.0
2011-11-11 15:40:00,8.19,8.21,8.18,8.19,424400.0,7.1546,7.1721,7.1459,7.1546,424400.0
2011-11-11 15:50:00,8.18,8.21,8.18,8.2,498000.0,7.1459,7.1721,7.1459,7.1633,498000.0
2011-11-14 09:30:00,8.18,8.26,8.15,8.25,156600.0,7.1459,7.2158,7.1197,7.207,156600.0
2011-11-14 09:40:00,8.25,8.26,8.23,8.25,121500.0,7.207,7.2158,7.1895,7.207,121500.0
2011-11-14 09:50:00,8.25,8.27,8.23,8.27,138700.0,7.207,7.2245,7.1895,7.2245,138700.0
2011-11-14 10:00:00,8.28,8.3,8.26,8.3,189200.0,7.2332,7.2507,7.2158,7.2507,189200.0
2011-11-14 10:10:00,8.3,8.32,8.28,8.28,196100.0,7.2507,7.2682,7.2332,7.2332,196100.0
2011-11-14 10:20:00,8.28,8.32,8.28,8.32,190900.0,7.2332,7.2682,7.2332,7.2682,190900.0
2011-11-14 10:30:00,8.33,8.33,8.27,8.28,309800.0,7.2769,7.2769,7.2245,7.2332,309800.0
2011-11-14 10:40:00,8.28,8.28,8.22,8.24,144700.0,7.2332,7.2332,7.1808,7.1983,144700.0
2011-11-14 10:50:00,8.24,8.25,8.23,8.24,49000.0,7.1983,7.207,7.1895,7.1983,49000.0
2011-11-14 11:00:00,8.24,8.27,8.24,8.27,103000.0,7.1983,7.2245,7.1983,7.2245,103000.0
2011-11-14 11:10:00,8.27,8.27,8.23,8.24,85000.0,7.2245,7.2245,7.1895,7.1983,85000.0
2011-11-14 11:20:00,8.23,8.25,8.23,8.24,80800.0,7.1895,7.207,7.1895,7.1983,80800.0
2011-11-14 11:30:00,8.23,8.26,8.23,8.25,118000.0,7.1895,7.2158,7.1895,7.207,118000.0
2011-11-14 11:40:00,8.24,8.25,8.21,8.21,59600.0,7.1983,7.207,7.1721,7.1721,59600.0
2011-11-14 11:50:00,8.21,8.22,8.15,8.15,291000.0,7.1721,7.1808,7.1197,7.1197,291000.0
2011-11-14 12:00:00,8.15,8.16,8.12,8.13,435700.0,7.1197,7.1284,7.0935,7.1022,435700.0
2011-11-14 12:10:00,8.13,8.13,8.1,8.11,126400.0,7.1022,7.1022,7.076,7.0847,126400.0
2011-11-14 12:20:00,8.11,8.12,8.08,8.11,415700.0,7.0847,7.0935,7.0585,7.0847,415700.0
2011-11-14 12:30:00,8.11,8.12,8.1,8.12,144100.0,7.0847,7.0935,7.076,7.0935,144100.0
2011-11-14 12:40:00,8.12,8.14,8.11,8.14,89000.0,7.0935,7.1109,7.0847,7.1109,89000.0
2011-11-14 12:50:00,8.14,8.15,8.13,8.14,89400.0,7.1109,7.1197,7.1022,7.1109,89400.0
2011-11-14 13:00:00,8.15,8.15,8.13,8.13,83100.0,7.1197,7.1197,7.1022,7.1022,83100.0
2011-11-14 13:10:00,8.14,8.16,8.13,8.16,123600.0,7.1109,7.1284,7.1022,7.1284,123600.0
2011-11-14 13:20:00,8.16,8.2,8.16,8.2,174700.0,7.1284,7.1633,7.1284,7.1633,174700.0
2011-11-14 13:30:00,8.2,8.23,8.19,8.22,325000.0,7.1633,7.1895,7.1546,7.1808,325000.0
2011-11-14 13:40:00,8.22,8.25,8.22,8.25,174300.0,7.1808,7.207,7.1808,7.207,174300.0
2011-11-14 13:50:00,8.25,8.28,8.23,8.26,356300.0,7.207,7.2332,7.1895,7.2158,356300.0
2011-11-14 14:00:00,8.26,8.32,8.26,8.32,507100.0,7.2158,7.2682,7.2158,7.2682,507100.0
2011-11-14 14:10:00,8.32,8.32,8.29,8.29,284300.0,7.2682,7.2682,7.242,7.242,284300.0
2011-11-14 14:20:00,8.29,8.3,8.25,8.25,236300.0,7.242,7.2507,7.207,7.207,236300.0
2011-11-14 14:30:00,8.25,8.27,8.24,8.25,231900.0,7.207,7.2245,7.1983,7.207,231900.0
2011-11-14 14:40:00,8.25,8.25,8.22,8.22,103800.0,7.207,7.207,7.1808,7.1808,103800.0
2011-11-14 14:50:00,8.23,8.23,8.18,8.18,236200.0,7.1895,7.1895,7.1459,7.1459,236200.0
2011-11-14 15:00:00,8.19,8.22,8.18,8.21,156600.0,7.1546,7.1808,7.1459,7.1721,156600.0
2011-11-14 15:10:00,8.21,8.21,8.19,8.2,135700.0,7.1721,7.1721,7.1546,7.1633,135700.0
2011-11-14 15:20:00,8.2,8.2,8.18,8.18,71200.0,7.1633,7.1633,7.1459,7.1459,71200.0
2011-11-14 15:30:00,8.18,8.2,8.17,8.19,225800.0,7.1459,7.1633,7.1371,7.1546,225800.0
2011-11-14 15:40:00,8.19,8.21,8.17,8.18,342400.0,7.1546,7.1721,7.1371,7.1459,342400.0
2011-11-14 15:50:00,8.19,8.19,8.17,8.18,544500.0,7.1546,7.1546,7.1371,7.1459,544500.0
2011-11-15 09:30:00,8.13,8.17,8.1,8.14,128000.0,7.1022,7.1371,7.076,7.1109,128000.0
2011-11-15 09:40:00,8.14,8.15,8.11,8.12,168200.0,7.1109,7.1197,7.0847,7.0935,168200.0
2011-11-15 09:50:00,8.11,8.15,8.09,8.13,219100.0,7.0847,7.1197,7.0672,7.1022,219100.0
2011-11-15 10:00:00,8.12,8.21,8.12,8.2,175700.0,7.0935,7.1721,7.0935,7.1633,175700.0
2011-11-15 10:10:00,8.21,8.21,8.16,8.18,173100.0,7.1721,7.1721,7.1284,7.1459,173100.0
2011-11-15 10:20:00,8.18,8.2,8.16,8.18,117600.0,7.1459,7.1633,7.1284,7.1459,117600.0
2011-11-15 10:30:00,8.18,8.2,8.15,8.19,111200.0,7.1459,7.1633,7.1197,7.1546,111200.0
2011-11-15 10:40:00,8.19,8.22,8.17,8.2,343400.0,7.1546,7.1808,7.1371,7.1633,343400.0
2011-11-15 10:50:00,8.19,8.24,8.19,8.2,434000.0,7.1546,7.1983,7.1546,7.1633,434000.0
2011-11-15 11:00:00,8.19,8.23,8.19,8.21,220900.0,7.1546,7.1895,7.1546,7.1721,220900.0
2011-11-15 11:10:00,8.21,8.23,8.18,8.18,140100.0,7.1721,7.1895,7.1459,7.1459,140100.0
2011-11-15 11:20:00,8.18,8.19,8.15,8.18,104900.0,7.1459,7.1546,7.1197,7.1459,104900.0
2011-11-15 11:30:00,8.18,8.18,8.13,8.14,166100.0,7.1459,7.1459,7.1022,7.1109,166100.0
2011-11-15 11:40:00,8.15,8.18,8.14,8.16,89800.0,7.1197,7.1459,7.1109,7.1284,89800.0
2011-11-15 11:50:00,8.16,8.18,8.14,8.17,91000.0,7.1284,7.1459,7.1109,7.1371,91000.0
2011-11-15 12:00:00,8.17,8.21,8.17,8.17,167200.0,7.1371,7.1721,7.1371,7.1371,167200.0
2011-11-15 12:10:00,8.17,8.18,8.16,8.18,51900.0,7.1371,7.1459,7.1284,7.1459,51900.0
2011-11-15 12:20:00,8.18,8.23,8.17,8.21,245600.0,7.1459,7.1895,7.1371,7.1721,245600.0
2011-11-15 12:30:00,8.21,8.24,8.2,8.21,185500.0,7.1721,7.1983,7.1633,7.1721,185500.0
2011-11-15 12:40:00,8.21,8.22,8.21,8.21,40300.0,7.1721,7.1808,7.1721,7.1721,40300.0
2011-11-15 12:50:00,8.21,8.22,8.21,8.21,46800.0,7.1721,7.1808,7.1721,7.1721,46800.0
2011-11-15 13:00:00,8.21,8.23,8.2,8.21,56900.0,7.1721,7.1895,7.1633,7.1721,56900.0
2011-11-15 13:10:00,8.21,8.22,8.2,8.2,66400.0,7.1721,7.1808,7.1633,7.1633,66400.0
2011-11-15 13:20:00,8.21,8.21,8.2,8.21,39800.0,7.1721,7.1721,7.1633,7.1721,39800.0
2011-11-15 13:30:00,8.21,8.23,8.21,8.22,112500.0,7.1721,7.1895,7.1721,7.1808,112500.0
2011-11-15 13:40:00,8.22,8.22,8.21,8.21,40600.0,7.1808,7.1808,7.1721,7.1721,40600.0
2011-11-15 13:50:00,8.21,8.22,8.21,8.22,30900.0,7.1721,7.1808,7.1721,7.1808,30900.0
2011-11-15 14:00:00,8.21,8.22,8.21,8.21,43400.0,7.1721,7.1808,7.1721,7.1721,43400.0
2011-11-15 14:10:00,8.22,8.23,8.19,8.2,140500.0,7.1808,7.1895,7.1546,7.1633,140500.0
2011-11-15 14:20:00,8.2,8.21,8.19,8.2,78400.0,7.1633,7.1721,7.1546,7.1633,78400.0
2011-11-15 14:30:00,8.2,8.21,8.18,8.19,71800.0,7.1633,7.1721,7.1459,7.1546,71800.0
2011-11-15 14:40:00,8.19,8.2,8.18,8.18,118600.0,7.1546,7.1633,7.1459,7.1459,118600.0
2011-11-15 14:50:00,8.18,8.2,8.18,8.18,67500.0,7.1459,7.1633,7.1459,7.1459,67500.0
2011-11-15 15:00:00,8.18,8.21,8.18,8.2,105000.0,7.1459,7.1721,7.1459,7.1633,105000.0
2011-11-15 15:10:00,8.2,8.21,8.17,8.18,163200.0,7.1633,7.1721,7.1371,7.1459,163200.0
2011-11-15 15:20:00,8.18,8.18,8.17,8.18,92000.0,7.1459,7.1459,7.1371,7.1459,92000.0
2011-11-15 15:30:00,8.18,8.2,8.17,8.18,284400.0,7.1459,7.1633,7.1371,7.1459,284400.0
2011-11-15 15:40:00,8.19,8.2,8.18,8.2,242900.0,7.1546,7.1633,7.1459,7.1633,242900.0
2011-11-15 15:50:00,8.2,8.2,8.18,8.19,578500.0,7.1633,7.1633,7.1459,7.1546,578500.0
2011-11-16 09:30:00,8.12,8.16,8.09,8.13,162600.0,7.0935,7.1284,7.0672,7.1022,162600.0
2011-11-16 09:40:00,8.12,8.14,8.12,8.14,47800.0,7.0935,7.1109,7.0935,7.1109,47800.0
2011-11-16 09:50:00,8.14,8.14,8.09,8.09,237700.0,7.1109,7.1109,7.0672,7.0672,237700.0
2011-11-16 10:00:00,8.1,8.11,8.08,8.1,190600.0,7.076,7.0847,7.0585,7.076,190600.0
2011-11-16 10:10:00,8.1,8.11,8.1,8.11,47400.0,7.076,7.0847,7.076,7.0847,47400.0
2011-11-16 10:20:00,8.1,8.12,8.09,8.11,199600.0,7.076,7.0935,7.0672,7.0847,199600.0
2011-11-16 10:30:00,8.1,8.14,8.1,8.14,172500.0,7.076,7.1109,7.076,7.1109,172500.0
2011-11-16 10:40:00,8.14,8.17,8.13,8.17,108500.0,7.1109,7.1371,7.1022,7.1371,108500.0
2011-11-16 10:50:00,8.17,8.19,8.16,8.17,98900.0,7.1371,7.1546,7.1284,7.1371,98900.0
2011-11-16 11:00:00,8.17,8.19,8.16,8.19,115500.0,7.1371,7.1546,7.1284,7.1546,115500.0
2011-11-16 11:10:00,8.19,8.23,8.18,8.23,126500.0,7.1546,7.1895,7.1459,7.1895,126500.0
2011-11-16 11:20:00,8.22,8.25,8.22,8.25,138800.0,7.1808,7.207,7.1808,7.207,138800.0
2011-11-16 11:30:00,8.25,8.25,8.17,8.18,179400.0,7.207,7.207,7.1371,7.1459,179400.0
2011-11-16 11:40:00,8.18,8.19,8.13,8.15,156900.0,7.1459,7.1546,7.1022,7.1197,156900.0
2011-11-16 11:50:00,8.16,8.17,8.15,8.16,127300.0,7.1284,7.1371,7.1197,7.1284,127300.0
2011-11-16 12:00:00,8.16,8.16,8.15,8.16,43400.0,7.1284,7.1284,7.1197,7.1284,43400.0
2011-11-16 12:10:00,8.16,8.18,8.15,8.16,149300.0,7.1284,7.1459,7.1197,7.1284,149300.0
2011-11-16 12:20:00,8.17,8.18,8.16,8.17,63500.0,7.1371,7.1459,7.1284,7.1371,63500.0
2011-11-16 12:30:00,8.17,8.19,8.15,8.18,229200.0,7.1371,7.1546,7.1197,7.1459,229200.0
2011-11-16 12:40:00,8.18,8.19,8.16,8.17,93900.0,7.1459,7.1546,7.1284,7.1371,93900.0
2011-11-16 12:50:00,8.17,8.17,8.14,8.15,152700.0,7.1371,7.1371,7.1109,7.1197,152700.0
2011-11-16 13:00:00,8.16,8.17,8.15,8.16,74500.0,7.1284,7.1371,7.1197,7.1284,74500.0
2011-11-16 13:10:00,8.17,8.18,8.16,8.17,62800.0,7.1371,7.1459,7.1284,7.1371,62800.0
2011-11-16 13:20:00,8.17,8.19,8.17,8.19,79600.0,7.1371,7.1546,7.1371,7.1546,79600.0
2011-11-16 13:30:00,8.19,8.19,8.17,8.18,104000.0,7.1546,7.1546,7.1371,7.1459,104000.0
2011-11-16 13:40:00,8.19,8.2,8.17,8.19,432700.0,7.1546,7.1633,7.1371,7.1546,432700.0
2011-11-16 13:50:00,8.19,8.19,8.17,8.17,100300.0,7.1546,7.1546,7.1371,7.1371,100300.0
2011-11-16 14:00:00,8.17,8.19,8.16,8.19,84800.0,7.1371,7.1546,7.1284,7.1546,84800.0
2011-11-16 14:10:00,8.19,8.2,8.18,8.19,81500.0,7.1546,7.1633,7.1459,7.1546,81500.0
2011-11-16 14:20:00,8.18,8.2,8.18,8.18,207800.0,7.1459,7.1633,7.1459,7.1459,207800.0
2011-11-16 14:30:00,8.18,8.2,8.18,8.2,121100.0,7.1459,7.1633,7.1459,7.1633,121100.0
2011-11-16 14:40:00,8.2,8.2,8.17,8.17,90900.0,7.1633,7.1633,7.1371,7.1371,90900.0
2011-11-16 14:50:00,8.17,8.18,8.15,8.16,84900.0,7.1371,7.1459,7.1197,7.1284,84900.0
2011-11-16 15:00:00,8.16,8.17,8.15,8.17,74700.0,7.1284,7.1371,7.1197,7.1371,74700.0
2011-11-16 15:10:00,8.17,8.17,8.1,8.11,410700.0,7.1371,7.1371,7.076,7.0847,410700.0
2011-11-16 15:20:00,8.1,8.12,8.09,8.09,233000.0,7.076,7.0935,7.0672,7.0672,233000.0
2011-11-16 15:30:00,8.1,8.1,8.07,8.08,306200.0,7.076,7.076,7.0498,7.0585,306200.0
2011-11-16 15:40:00,8.07,8.09,8.07,8.08,316900.0,7.0498,7.0672,7.0498,7.0585,316900.0
2011-11-16 15:50:00,8.08,8.1,8.04,8.05,1375300.0,7.0585,7.076,7.0236,7.0323,1375300.0
2011-11-17 09:30:00,8.04,8.1,8.01,8.02,104100.0,7.0236,7.076,6.9974,7.0061,104100.0
2011-11-17 09:40:00,8.01,8.03,7.98,7.98,165200.0,6.9974,7.0148,6.9712,6.9712,165200.0
2011-11-17 09:50:00,7.98,8.03,7.98,8.02,161300.0,6.9712,7.0148,6.9712,7.0061,161300.0
2011-11-17 10:00:00,8.01,8.02,7.97,8.01,225800.0,6.9974,7.0061,6.9624,6.9974,225800.0
2011-11-17 10:10:00,8.01,8.03,7.98,7.99,159900.0,6.9974,7.0148,6.9712,6.9799,159900.0
2011-11-17 10:20:00,7.98,8.05,7.96,8.05,267400.0,6.9712,7.0323,6.9537,7.0323,267400.0
2011-11-17 10:30:00,8.05,8.05,8.0,8.0,150400.0,7.0323,7.0323,6.9886,6.9886,150400.0
2011-11-17 10:40:00,8.0,8.01,7.97,7.97,94800.0,6.9886,6.9974,6.9624,6.9624,94800.0
2011-11-17 10:50:00,7.97,7.98,7.96,7.96,114800.0,6.9624,6.9712,6.9537,6.9537,114800.0
2011-11-17 11:00:00,7.96,7.98,7.96,7.96,94700.0,6.9537,6.9712,6.9537,6.9537,94700.0
2011-11-17 11:10:00,7.97,7.98,7.95,7.95,113800.0,6.9624,6.9712,6.9449,6.9449,113800.0
2011-11-17 11:20:00,7.96,7.96,7.91,7.93,180900.0,6.9537,6.9537,6.91,6.9275,180900.0
2011-11-17 11:30:00,7.93,7.96,7.92,7.94,109100.0,6.9275,6.9537,6.9187,6.9362,109100.0
2011-11-17 11:40:00,7.94,7.97,7.93,7.95,55000.0,6.9362,6.9624,6.9275,6.9449,55000.0
2011-11-17 11:50:00,7.94,7.95,7.89,7.91,157600.0,6.9362,6.9449,6.8925,6.91,157600.0
2011-11-17 12:00:00,7.9,7.91,7.88,7.89,136200.0,6.9013,6.91,6.8838,6.8925,136200.0
2011-11-17 12:10:00,7.89,7.89,7.85,7.88,95700.0,6.8925,6.8925,6.8576,6.8838,95700.0
2011-11-17 12:20:00,7.89,7.89,7.87,7.88,53000.0,6.8925,6.8925,6.8751,6.8838,53000.0
2011-11-17 12:30:00,7.87,7.87,7.75,7.78,413500.0,6.8751,6.8751,6.7702,6.7964,413500.0
2011-11-17 12:40:00,7.78,7.81,7.75,7.8,238000.0,6.7964,6.8226,6.7702,6.8139,238000.0
2011-11-17 12:50:00,7.8,7.84,7.8,7.83,202500.0,6.8139,6.8489,6.8139,6.8401,202500.0
2011-11-17 13:00:00,7.83,7.83,7.78,7.78,192100.0,6.8401,6.8401,6.7964,6.7964,192100.0
2011-11-17 13:10:00,7.78,7.82,7.77,7.82,106600.0,6.7964,6.8314,6.7877,6.8314,106600.0
2011-11-17 13:20:00,7.82,7.82,7.79,7.8,144300.0,6.8314,6.8314,6.8052,6.8139,144300.0
2011-11-17 13:30:00,7.8,7.8,7.78,7.79,76200.0,6.8139,6.8139,6.7964,6.8052,76200.0
2011-11-17 13:40:00,7.78,7.8,7.78,7.8,106800.0,6.7964,6.8139,6.7964,6.8139,106800.0
2011-11-17 13:50:00,7.8,7.83,7.75,7.82,211200.0,6.8139,6.8401,6.7702,6.8314,211200.0
2011-11-17 14:00:00,7.82,7.82,7.79,7.8,106400.0,6.8314,6.8314,6.8052,6.8139,106400.0
2011-11-17 14:10:00,7.8,7.81,7.75,7.76,884100.0,6.8139,6.8226,6.7702,6.779,884100.0
2011-11-17 14:20:00,7.76,7.78,7.72,7.76,289600.0,6.779,6.7964,6.744,6.779,289600.0
2011-11-17 14:30:00,7.76,7.77,7.73,7.74,207000.0,6.779,6.7877,6.7528,6.7615,207000.0
2011-11-17 14:40:00,7.74,7.8,7.74,7.8,90600.0,6.7615,6.8139,6.7615,6.8139,90600.0
2011-11-17 14:50:00,7.79,7.81,7.78,7.78,144700.0,6.8052,6.8226,6.7964,6.7964,144700.0
2011-11-17 15:00:00,7.78,7.8,7.76,7.76,181600.0,6.7964,6.8139,6.779,6.779,181600.0
2011-11-17 15:10:00,7.76,7.78,7.74,7.78,284000.0,6.779,6.7964,6.7615,6.7964,284000.0
2011-11-17 15:20:00,7.78,7.81,7.77,7.79,274900.0,6.7964,6.8226,6.7877,6.8052,274900.0
2011-11-17 15:30:00,7.79,7.8,7.75,7.75,304500.0,6.8052,6.8139,6.7702,6.7702,304500.0
2011-11-17 15:40:00,7.75,7.8,7.74,7.75,629300.0,6.7702,6.8139,6.7615,6.7702,629300.0
2011-11-17 15:50:00,7.75,7.79,7.74,7.79,547200.0,6.7702,6.8052,6.7615,6.8052,547200.0
2011-11-18 09:30:00,7.85,7.87,7.81,7.83,589500.0,6.8576,6.8751,6.8226,6.8401,589500.0
2011-11-18 09:40:00,7.82,7.87,7.78,7.79,143000.0,6.8314,6.8751,6.7964,6.8052,143000.0
2011-11-18 09:50:00,7.79,7.82,7.77,7.8,74100.0,6.8052,6.8314,6.7877,6.8139,74100.0
2011-11-18 10:00:00,7.8,7.82,7.77,7.77,75300.0,6.8139,6.8314,6.7877,6.7877,75300.0
2011-11-18 10:10:00,7.78,7.82,7.76,7.81,180500.0,6.7964,6.8314,6.779,6.8226,180500.0
2011-11-18 10:20:00,7.81,7.84,7.79,7.81,278000.0,6.8226,6.8489,6.8052,6.8226,278000.0
2011-11-18 10:30:00,7.82,7.89,7.81,7.88,237100.0,6.8314,6.8925,6.8226,6.8838,237100.0
2011-11-18 10:40:00,7.88,7.91,7.86,7.89,229300.0,6.8838,6.91,6.8663,6.8925,229300.0
2011-11-18 10:50:00,7.89,7.93,7.88,7.88,310700.0,6.8925,6.9275,6.8838,6.8838,310700.0
2011-11-18 11:00:00,7.88,7.89,7.86,7.87,124400.0,6.8838,6.8925,6.8663,6.8751,124400.0
2011-11-18 11:10:00,7.87,7.89,7.86,7.86,133300.0,6.8751,6.8925,6.8663,6.8663,133300.0
2011-11-18 11:20:00,7.87,7.9,7.87,7.89,109600.0,6.8751,6.9013,6.8751,6.8925,109600.0
2011-11-18 11:30:00,7.89,7.9,7.84,7.86,97700.0,6.8925,6.9013,6.8489,6.8663,97700.0
2011-11-18 11:40:00,7.86,7.89,7.86,7.86,85000.0,6.8663,6.8925,6.8663,6.8663,85000.0
2011-11-18 11:50:00,7.86,7.87,7.84,7.86,110300.0,6.8663,6.8751,6.8489,6.8663,110300.0
2011-11-18 12:00:00,7.86,7.86,7.8,7.84,109900.0,6.8663,6.8663,6.8139,6.8489,109900.0
2011-11-18 12:10:00,7.85,7.85,7.81,7.81,63000.0,6.8576,6.8576,6.8226,6.8226,63000.0
2011-11-18 12:20:00,7.82,7.83,7.8,7.83,80100.0,6.8314,6.8401,6.8139,6.8401,80100.0
2011-11-18 12:30:00,7.82,7.84,7.8,7.81,84300.0,6.8314,6.8489,6.8139,6.8226,84300.0
2011-11-18 12:40:00,7.81,7.83,7.81,7.82,39200.0,6.8226,6.8401,6.8226,6.8314,39200.0
2011-11-18 12:50:00,7.82,7.83,7.81,7.82,35700.0,6.8314,6.8401,6.8226,6.8314,35700.0
2011-11-18 13:00:00,7.82,7.84,7.81,7.83,78500.0,6.8314,6.8489,6.8226,6.8401,78500.0
2011-11-18 13:10:00,7.82,7.85,7.82,7.84,69300.0,6.8314,6.8576,6.8314,6.8489,69300.0
2011-11-18 13:20:00,7.84,7.86,7.84,7.86,34500.0,6.8489,6.8663,6.8489,6.8663,34500.0
2011-11-18 13:30:00,7.86,7.87,7.85,7.87,73800.0,6.8663,6.8751,6.8576,6.8751,73800.0
2011-11-18 13:40:00,7.86,7.87,7.84,7.84,80600.0,6.8663,6.8751,6.8489,6.8489,80600.0
2011-11-18 13:50:00,7.85,7.85,7.83,7.83,51400.0,6.8576,6.8576,6.8401,6.8401,51400.0
2011-11-18 14:00:00,7.84,7.84,7.81,7.81,64100.0,6.8489,6.8489,6.8226,6.8226,64100.0
2011-11-18 14:10:00,7.81,7.87,7.81,7.83,199200.0,6.8226,6.8751,6.8226,6.8401,199200.0
2011-11-18 14:20:00,7.83,7.84,7.82,7.82,71600.0,6.8401,6.8489,6.8314,6.8314,71600.0
2011-11-18 14:30:00,7.82,7.85,7.82,7.82,130500.0,6.8314,6.8576,6.8314,6.8314,130500.0
2011-11-18 14:40:00,7.83,7.84,7.82,7.82,74900.0,6.8401,6.8489,6.8314,6.8314,74900.0
2011-11-18 14:50:00,7.82,7.83,7.81,7.82,68300.0,6.8314,6.8401,6.8226,6.8314,68300.0
2011-11-18 15:00:00,7.82,7.85,7.81,7.84,211300.0,6.8314,6.8576,6.8226,6.8489,211300.0
2011-11-18 15:10:00,7.84,7.84,7.83,7.84,87500.0,6.8489,6.8489,6.8401,6.8489,87500.0
2011-11-18 15:20:00,7.84,7.85,7.82,7.84,165300.0,6.8489,6.8576,6.8314,6.8489,165300.0
2011-11-18 15:30:00,7.84,7.85,7.82,7.83,190900.0,6.8489,6.8576,6.8314,6.8401,190900.0
2011-11-18 15:40:00,7.83,7.85,7.81,7.83,548600.0,6.8401,6.8576,6.8226,6.8401,548600.0
2011-11-18 15:50:00,7.84,7.84,7.81,7.82,519300.0,6.8489,6.8489,6.8226,6.8314,519300.0
2011-11-21 09:30:00,7.71,7.75,7.69,7.7,150400.0,6.7353,6.7702,6.7178,6.7266,150400.0
2011-11-21 09:40:00,7.69,7.74,7.69,7.71,119300.0,6.7178,6.7615,6.7178,6.7353,119300.0
2011-11-21 09:50:00,7.71,7.72,7.71,7.72,98900.0,6.7353,6.744,6.7353,6.744,98900.0
2011-11-21 10:00:00,7.72,7.72,7.66,7.67,152400.0,6.744,6.744,6.6916,6.7003,152400.0
2011-11-21 10:10:00,7.68,7.71,7.67,7.67,134300.0,6.7091,6.7353,6.7003,6.7003,134300.0
2011-11-21 10:20:00,7.67,7.69,7.65,7.68,101100.0,6.7003,6.7178,6.6829,6.7091,101100.0
2011-11-21 10:30:00,7.67,7.69,7.65,7.67,87500.0,6.7003,6.7178,6.6829,6.7003,87500.0
2011-11-21 10:40:00,7.67,7.67,7.65,7.65,58700.0,6.7003,6.7003,6.6829,6.6829,58700.0
2011-11-21 10:50:00,7.65,7.67,7.64,7.64,159000.0,6.6829,6.7003,6.6741,6.6741,159000.0
2011-11-21 11:00:00,7.64,7.65,7.61,7.63,79800.0,6.6741,6.6829,6.6479,6.6654,79800.0
2011-11-21 11:10:00,7.63,7.66,7.63,7.65,169000.0,6.6654,6.6916,6.6654,6.6829,169000.0
2011-11-21 11:20:00,7.65,7.67,7.64,7.64,72800.0,6.6829,6.7003,6.6741,6.6741,72800.0
2011-11-21 11:30:00,7.64,7.66,7.63,7.63,78400.0,6.6741,6.6916,6.6654,6.6654,78400.0
2011-11-21 11:40:00,7.63,7.65,7.62,7.65,97800.0,6.6654,6.6829,6.6567,6.6829,97800.0
2011-11-21 11:50:00,7.65,7.65,7.63,7.64,50800.0,6.6829,6.6829,6.6654,6.6741,50800.0
2011-11-21 12:00:00,7.65,7.65,7.62,7.62,69100.0,6.6829,6.6829,6.6567,6.6567,69100.0
2011-11-21 12:10:00,7.62,7.64,7.62,7.63,68100.0,6.6567,6.6741,6.6567,6.6654,68100.0
2011-11-21 12:20:00,7.63,7.66,7.63,7.65,125400.0,6.6654,6.6916,6.6654,6.6829,125400.0
2011-11-21 12:30:00,7.64,7.66,7.64,7.66,108800.0,6.6741,6.6916,6.6741,6.6916,108800.0
2011-11-21 12:40:00,7.65,7.68,7.65,7.68,134300.0,6.6829,6.7091,6.6829,6.7091,134300.0
2011-11-21 12:50:00,7.68,7.69,7.67,7.69,49200.0,6.7091,6.7178,6.7003,6.7178,49200.0
2011-11-21 13:00:00,7.68,7.7,7.68,7.69,91800.0,6.7091,6.7266,6.7091,6.7178,91800.0
2011-11-21 13:10:00,7.7,7.72,7.69,7.71,126100.0,6.7266,6.744,6.7178,6.7353,126100.0
2011-11-21 13:20:00,7.71,7.72,7.68,7.69,104800.0,6.7353,6.744,6.7091,6.7178,104800.0
2011-11-21 13:30:00,7.68,7.7,7.68,7.69,64800.0,6.7091,6.7266,6.7091,6.7178,64800.0
2011-11-21 13:40:00,7.69,7.7,7.68,7.69,61900.0,6.7178,6.7266,6.7091,6.7178,61900.0
2011-11-21 13:50:00,7.69,7.7,7.68,7.69,105900.0,6.7178,6.7266,6.7091,6.7178,105900.0
2011-11-21 14:00:00,7.68,7.68,7.66,7.67,121100.0,6.7091,6.7091,6.6916,6.7003,121100.0
2011-11-21 14:10:00,7.68,7.75,7.68,7.73,268900.0,6.7091,6.7702,6.7091,6.7528,268900.0
2011-11-21 14:20:00,7.73,7.74,7.71,7.71,94500.0,6.7528,6.7615,6.7353,6.7353,94500.0
2011-11-21 14:30:00,7.71,7.72,7.71,7.71,67200.0,6.7353,6.744,6.7353,6.7353,67200.0
2011-11-21 14:40:00,7.71,7.75,7.71,7.72,202800.0,6.7353,6.7702,6.7353,6.744,202800.0
2011-11-21 14:50:00,7.72,7.73,7.71,7.71,83900.0,6.744,6.7528,6.7353,6.7353,83900.0
2011-11-21 15:00:00,7.71,7.72,7.69,7.71,175300.0,6.7353,6.744,6.7178,6.7353,175300.0
2011-11-21 15:10:00,7.72,7.77,7.72,7.77,353400.0,6.744,6.7877,6.744,6.7877,353400.0
2011-11-21 15:20:00,7.77,7.81,7.77,7.78,393700.0,6.7877,6.8226,6.7877,6.7964,393700.0
2011-11-21 15:30:00,7.78,7.79,7.77,7.78,286000.0,6.7964,6.8052,6.7877,6.7964,286000.0
2011-11-21 15:40:00,7.79,7.79,7.75,7.77,320300.0,6.8052,6.8052,6.7702,6.7877,320300.0
2011-11-21 15:50:00,7.77,7.77,7.73,7.74,503100.0,6.7877,6.7877,6.7528,6.7615,503100.0
2011-11-22 09:30:00,7.7,7.74,7.67,7.72,214300.0,6.7266,6.7615,6.7003,6.744,214300.0
2011-11-22 09:40:00,7.72,7.78,7.71,7.76,113200.0,6.744,6.7964,6.7353,6.779,113200.0
2011-11-22 09:50:00,7.76,7.77,7.71,7.71,76100.0,6.779,6.7877,6.7353,6.7353,76100.0
2011-11-22 10:00:00,7.71,7.74,7.7,7.7,102300.0,6.7353,6.7615,6.7266,6.7266,102300.0
2011-11-22 10:10:00,7.7,7.72,7.7,7.71,123300.0,6.7266,6.744,6.7266,6.7353,123300.0
2011-11-22 10:20:00,7.72,7.76,7.71,7.76,127500.0,6.744,6.779,6.7353,6.779,127500.0
2011-11-22 10:30:00,7.75,7.76,7.74,7.75,159000.0,6.7702,6.779,6.7615,6.7702,159000.0
2011-11-22 10:40:00,7.75,7.79,7.71,7.72,526300.0,6.7702,6.8052,6.7353,6.744,526300.0
2011-11-22 10:50:00,7.71,7.72,7.65,7.68,249500.0,6.7353,6.744,6.6829,6.7091,249500.0
2011-11-22 11:00:00,7.68,7.69,7.65,7.65,301500.0,6.7091,6.7178,6.6829,6.6829,301500.0
2011-11-22 11:10:00,7.66,7.67,7.64,7.66,162000.0,6.6916,6.7003,6.6741,6.6916,162000.0
2011-11-22 11:20:00,7.66,7.66,7.6,7.61,134500.0,6.6916,6.6916,6.6392,6.6479,134500.0
2011-11-22 11:30:00,7.61,7.63,7.61,7.61,91900.0,6.6479,6.6654,6.6479,6.6479,91900.0
2011-11-22 11:40:00,7.61,7.63,7.61,7.61,92400.0,6.6479,6.6654,6.6479,6.6479,92400.0
2011-11-22 11:50:00,7.62,7.63,7.61,7.63,87700.0,6.6567,6.6654,6.6479,6.6654,87700.0
2011-11-22 12:00:00,7.62,7.69,7.62,7.67,207300.0,6.6567,6.7178,6.6567,6.7003,207300.0
2011-11-22 12:10:00,7.67,7.68,7.65,7.67,87600.0,6.7003,6.7091,6.6829,6.7003,87600.0
2011-11-22 12:20:00,7.67,7.67,7.64,7.64,62400.0,6.7003,6.7003,6.6741,6.6741,62400.0
2011-11-22 12:30:00,7.64,7.68,7.64,7.67,122300.0,6.6741,6.7091,6.6741,6.7003,122300.0
2011-11-22 12:40:00,7.68,7.68,7.67,7.67,70100.0,6.7091,6.7091,6.7003,6.7003,70100.0
2011-11-22 12:50:00,7.67,7.7,7.67,7.69,120700.0,6.7003,6.7266,6.7003,6.7178,120700.0
2011-11-22 13:00:00,7.69,7.73,7.69,7.69,133600.0,6.7178,6.7528,6.7178,6.7178,133600.0
2011-11-22 13:10:00,7.69,7.74,7.69,7.74,82900.0,6.7178,6.7615,6.7178,6.7615,82900.0
2011-11-22 13:20:00,7.74,7.75,7.72,7.72,113500.0,6.7615,6.7702,6.744,6.744,113500.0
2011-11-22 13:30:00,7.73,7.73,7.71,7.72,71000.0,6.7528,6.7528,6.7353,6.744,71000.0
2011-11-22 13:40:00,7.72,7.73,7.72,7.72,46800.0,6.744,6.7528,6.744,6.744,46800.0
2011-11-22 13:50:00,7.73,7.73,7.67,7.67,103500.0,6.7528,6.7528,6.7003,6.7003,103500.0
2011-11-22 14:00:00,7.67,7.68,7.65,7.65,71400.0,6.7003,6.7091,6.6829,6.6829,71400.0
2011-11-22 14:10:00,7.66,7.66,7.65,7.65,75100.0,6.6916,6.6916,6.6829,6.6829,75100.0
2011-11-22 14:20:00,7.65,7.66,7.61,7.63,195700.0,6.6829,6.6916,6.6479,6.6654,195700.0
2011-11-22 14:30:00,7.64,7.64,7.61,7.62,128900.0,6.6741,6.6741,6.6479,6.6567,128900.0
2011-11-22 14:40:00,7.63,7.66,7.62,7.64,204500.0,6.6654,6.6916,6.6567,6.6741,204500.0
2011-11-22 14:50:00,7.64,7.65,7.62,7.62,156900.0,6.6741,6.6829,6.6567,6.6567,156900.0
2011-11-22 15:00:00,7.62,7.65,7.62,7.63,226500.0,6.6567,6.6829,6.6567,6.6654,226500.0
2011-11-22 15:10:00,7.63,7.65,7.62,7.63,893200.0,6.6654,6.6829,6.6567,6.6654,893200.0
2011-11-22 15:20:00,7.63,7.65,7.62,7.65,501600.0,6.6654,6.6829,6.6567,6.6829,501600.0
2011-11-22 15:30:00,7.65,7.66,7.64,7.66,326500.0,6.6829,6.6916,6.6741,6.6916,326500.0
2011-11-22 15:40:00,7.65,7.67,7.65,7.66,269700.0,6.6829,6.7003,6.6829,6.6916,269700.0
2011-11-22 15:50:00,7.67,7.67,7.64,7.65,476900.0,6.7003,6.7003,6.6741,6.6829,476900.0
2011-11-23 09:30:00,7.58,7.6,7.51,7.58,289500.0,6.6217,6.6392,6.5606,6.6217,289500.0
2011-11-23 09:40:00,7.58,7.6,7.54,7.56,245400.0,6.6217,6.6392,6.5868,6.6043,245400.0
2011-11-23 09:50:00,7.55,7.6,7.52,7.52,234600.0,6.5955,6.6392,6.5693,6.5693,234600.0
2011-11-23 10:00:00,7.52,7.56,7.52,7.56,158700.0,6.5693,6.6043,6.5693,6.6043,158700.0
2011-11-23 10:10:00,7.56,7.56,7.52,7.53,126500.0,6.6043,6.6043,6.5693,6.578,126500.0
2011-11-23 10:20:00,7.53,7.53,7.51,7.52,139500.0,6.578,6.578,6.5606,6.5693,139500.0
2011-11-23 10:30:00,7.52,7.56,7.51,7.56,201700.0,6.5693,6.6043,6.5606,6.6043,201700.0
2011-11-23 10:40:00,7.56,7.57,7.54,7.55,190300.0,6.6043,6.613,6.5868,6.5955,190300.0
2011-11-23 10:50:00,7.54,7.55,7.53,7.54,201000.0,6.5868,6.5955,6.578,6.5868,201000.0
2011-11-23 11:00:00,7.53,7.54,7.51,7.52,158500.0,6.578,6.5868,6.5606,6.5693,158500.0
2011-11-23 11:10:00,7.52,7.53,7.51,7.53,720700.0,6.5693,6.578,6.5606,6.578,720700.0
2011-11-23 11:20:00,7.53,7.54,7.51,7.51,198900.0,6.578,6.5868,6.5606,6.5606,198900.0
2011-11-23 11:30:00,7.51,7.53,7.51,7.53,127200.0,6.5606,6.578,6.5606,6.578,127200.0
2011-11-23 11:40:00,7.53,7.53,7.51,7.53,199100.0,6.578,6.578,6.5606,6.578,199100.0
2011-11-23 11:50:00,7.53,7.55,7.52,7.55,208300.0,6.578,6.5955,6.5693,6.5955,208300.0
2011-11-23 12:00:00,7.54,7.55,7.53,7.54,131200.0,6.5868,6.5955,6.578,6.5868,131200.0
2011-11-23 12:10:00,7.54,7.54,7.51,7.52,183600.0,6.5868,6.5868,6.5606,6.5693,183600.0
2011-11-23 12:20:00,7.51,7.53,7.51,7.52,89800.0,6.5606,6.578,6.5606,6.5693,89800.0
2011-11-23 12:30:00,7.52,7.53,7.51,7.52,72700.0,6.5693,6.578,6.5606,6.5693,72700.0
2011-11-23 12:40:00,7.52,7.52,7.51,7.52,54400.0,6.5693,6.5693,6.5606,6.5693,54400.0
2011-11-23 12:50:00,7.52,7.55,7.52,7.53,185400.0,6.5693,6.5955,6.5693,6.578,185400.0
2011-11-23 13:00:00,7.52,7.53,7.52,7.52,44200.0,6.5693,6.578,6.5693,6.5693,44200.0
2011-11-23 13:10:00,7.53,7.53,7.5,7.5,206400.0,6.578,6.578,6.5518,6.5518,206400.0
2011-11-23 13:20:00,7.51,7.52,7.5,7.52,273600.0,6.5606,6.5693,6.5518,6.5693,273600.0
2011-11-23 13:30:00,7.51,7.52,7.51,7.51,71800.0,6.5606,6.5693,6.5606,6.5606,71800.0
2011-11-23 13:40:00,7.52,7.52,7.47,7.49,226100.0,6.5693,6.5693,6.5256,6.5431,226100.0
2011-11-23 13:50:00,7.49,7.49,7.46,7.46,91500.0,6.5431,6.5431,6.5169,6.5169,91500.0
2011-11-23 14:00:00,7.47,7.47,7.45,7.47,102300.0,6.5256,6.5256,6.5082,6.5256,102300.0
2011-11-23 14:10:00,7.47,7.47,7.45,7.47,134200.0,6.5256,6.5256,6.5082,6.5256,134200.0
2011-11-23 14:20:00,7.47,7.48,7.46,7.46,111900.0,6.5256,6.5344,6.5169,6.5169,111900.0
2011-11-23 14:30:00,7.46,7.47,7.46,7.46,91600.0,6.5169,6.5256,6.5169,6.5169,91600.0
2011-11-23 14:40:00,7.47,7.47,7.45,7.46,124800.0,6.5256,6.5256,6.5082,6.5169,124800.0
2011-11-23 14:50:00,7.45,7.46,7.43,7.45,158400.0,6.5082,6.5169,6.4907,6.5082,158400.0
2011-11-23 15:00:00,7.44,7.46,7.42,7.45,268500.0,6.4994,6.5169,6.482,6.5082,268500.0
2011-11-23 15:10:00,7.45,7.46,7.44,7.45,194300.0,6.5082,6.5169,6.4994,6.5082,194300.0
2011-11-23 15:20:00,7.46,7.47,7.43,7.44,219900.0,6.5169,6.5256,6.4907,6.4994,219900.0
2011-11-23 15:30:00,7.43,7.45,7.43,7.44,246000.0,6.4907,6.5082,6.4907,6.4994,246000.0
2011-11-23 15:40:00,7.45,7.49,7.44,7.45,666800.0,6.5082,6.5431,6.4994,6.5082,666800.0
2011-11-23 15:50:00,7.44,7.46,7.4,7.41,607500.0,6.4994,6.5169,6.4645,6.4732,607500.0
2011-11-25 09:30:00,7.4,7.52,7.37,7.49,238400.0,6.4645,6.5693,6.4383,6.5431,238400.0
2011-11-25 09:40:00,7.5,7.51,7.48,7.51,174000.0,6.5518,6.5606,6.5344,6.5606,174000.0
2011-11-25 09:50:00,7.51,7.52,7.5,7.5,194300.0,6.5606,6.5693,6.5518,6.5518,194300.0
2011-11-25 10:00:00,7.5,7.54,7.5,7.52,374800.0,6.5518,6.5868,6.5518,6.5693,374800.0
2011-11-25 10:10:00,7.53,7.61,7.52,7.59,249800.0,6.578,6.6479,6.5693,6.6305,249800.0
2011-11-25 10:20:00,7.58,7.59,7.57,7.57,111900.0,6.6217,6.6305,6.613,6.613,111900.0
2011-11-25 10:30:00,7.57,7.61,7.56,7.6,593300.0,6.613,6.6479,6.6043,6.6392,593300.0
2011-11-25 10:40:00,7.6,7.64,7.6,7.64,115200.0,6.6392,6.6741,6.6392,6.6741,115200.0
2011-11-25 10:50:00,7.64,7.65,7.63,7.64,96200.0,6.6741,6.6829,6.6654,6.6741,96200.0
2011-11-25 11:00:00,7.64,7.64,7.6,7.62,103500.0,6.6741,6.6741,6.6392,6.6567,103500.0
2011-11-25 11:10:00,7.63,7.66,7.62,7.63,128600.0,6.6654,6.6916,6.6567,6.6654,128600.0
2011-11-25 11:20:00,7.63,7.64,7.61,7.62,67500.0,6.6654,6.6741,6.6479,6.6567,67500.0
2011-11-25 11:30:00,7.63,7.64,7.62,7.63,73800.0,6.6654,6.6741,6.6567,6.6654,73800.0
2011-11-25 11:40:00,7.63,7.63,7.57,7.57,124800.0,6.6654,6.6654,6.613,6.613,124800.0
2011-11-25 11:50:00,7.58,7.58,7.54,7.55,129200.0,6.6217,6.6217,6.5868,6.5955,129200.0
2011-11-25 12:00:00,7.55,7.56,7.54,7.54,71100.0,6.5955,6.6043,6.5868,6.5868,71100.0
2011-11-25 12:10:00,7.54,7.57,7.54,7.57,80500.0,6.5868,6.613,6.5868,6.613,80500.0
2011-11-25 12:20:00,7.57,7.6,7.56,7.58,120200.0,6.613,6.6392,6.6043,6.6217,120200.0
2011-11-25 12:30:00,7.57,7.57,7.53,7.53,131700.0,6.613,6.613,6.578,6.578,131700.0
2011-11-25 12:40:00,7.53,7.54,7.51,7.53,166800.0,6.578,6.5868,6.5606,6.578,166800.0
2011-11-25 12:50:00,7.54,7.55,7.5,7.51,183100.0,6.5868,6.5955,6.5518,6.5606,183100.0
2011-11-28 09:30:00,7.73,7.77,7.7,7.77,260400.0,6.7528,6.7877,6.7266,6.7877,260400.0
2011-11-28 09:40:00,7.77,7.79,7.68,7.73,330000.0,6.7877,6.8052,6.7091,6.7528,330000.0
2011-11-28 09:50:00,7.73,7.8,7.72,7.8,170500.0,6.7528,6.8139,6.744,6.8139,170500.0
2011-11-28 10:00:00,7.8,7.84,7.78,7.84,183200.0,6.8139,6.8489,6.7964,6.8489,183200.0
2011-11-28 10:10:00,7.83,7.85,7.82,7.83,194900.0,6.8401,6.8576,6.8314,6.8401,194900.0
2011-11-28 10:20:00,7.82,7.84,7.82,7.84,93700.0,6.8314,6.8489,6.8314,6.8489,93700.0
2011-11-28 10:30:00,7.83,7.88,7.83,7.85,187300.0,6.8401,6.8838,6.8401,6.8576,187300.0
2011-11-28 10:40:00,7.84,7.87,7.84,7.87,170200.0,6.8489,6.8751,6.8489,6.8751,170200.0
2011-11-28 10:50:00,7.87,7.9,7.86,7.89,192100.0,6.8751,6.9013,6.8663,6.8925,192100.0
2011-11-28 11:00:00,7.89,7.9,7.87,7.87,145900.0,6.8925,6.9013,6.8751,6.8751,145900.0
2011-11-28 11:10:00,7.88,7.9,7.87,7.9,188600.0,6.8838,6.9013,6.8751,6.9013,188600.0
2011-11-28 11:20:00,7.9,7.93,7.89,7.92,196900.0,6.9013,6.9275,6.8925,6.9187,196900.0
2011-11-28 11:30:00,7.92,7.94,7.9,7.9,160200.0,6.9187,6.9362,6.9013,6.9013,160200.0
2011-11-28 11:40:00,7.9,7.91,7.89,7.9,99700.0,6.9013,6.91,6.8925,6.9013,99700.0
2011-11-28 11:50:00,7.91,7.91,7.89,7.9,81400.0,6.91,6.91,6.8925,6.9013,81400.0
2011-11-28 12:00:00,7.9,7.9,7.87,7.88,354600.0,6.9013,6.9013,6.8751,6.8838,354600.0
2011-11-28 12:10:00,7.89,7.89,7.88,7.89,64300.0,6.8925,6.8925,6.8838,6.8925,64300.0
2011-11-28 12:20:00,7.89,7.9,7.88,7.9,76200.0,6.8925,6.9013,6.8838,6.9013,76200.0
2011-11-28 12:30:00,7.9,7.9,7.86,7.89,167600.0,6.9013,6.9013,6.8663,6.8925,167600.0
2011-11-28 12:40:00,7.89,7.89,7.87,7.87,90600.0,6.8925,6.8925,6.8751,6.8751,90600.0
2011-11-28 12:50:00,7.88,7.88,7.85,7.87,121200.0,6.8838,6.8838,6.8576,6.8751,121200.0
2011-11-28 13:00:00,7.86,7.87,7.85,7.85,66400.0,6.8663,6.8751,6.8576,6.8576,66400.0
2011-11-28 13:10:00,7.86,7.9,7.85,7.9,117000.0,6.8663,6.9013,6.8576,6.9013,117000.0
2011-11-28 13:20:00,7.9,7.91,7.89,7.9,111400.0,6.9013,6.91,6.8925,6.9013,111400.0
2011-11-28 13:30:00,7.9,7.91,7.89,7.9,153400.0,6.9013,6.91,6.8925,6.9013,153400.0
2011-11-28 13:40:00,7.89,7.9,7.88,7.89,86200.0,6.8925,6.9013,6.8838,6.8925,86200.0
2011-11-28 13:50:00,7.88,7.89,7.8,7.8,323700.0,6.8838,6.8925,6.8139,6.8139,323700.0
2011-11-28 14:00:00,7.8,7.85,7.8,7.85,162000.0,6.8139,6.8576,6.8139,6.8576,162000.0
2011-11-28 14:10:00,7.85,7.88,7.84,7.88,99000.0,6.8576,6.8838,6.8489,6.8838,99000.0
2011-11-28 14:20:00,7.88,7.88,7.84,7.84,131200.0,6.8838,6.8838,6.8489,6.8489,131200.0
2011-11-28 14:30:00,7.84,7.86,7.84,7.84,448400.0,6.8489,6.8663,6.8489,6.8489,448400.0
2011-11-28 14:40:00,7.84,7.86,7.83,7.84,212300.0,6.8489,6.8663,6.8401,6.8489,212300.0
2011-11-28 14:50:00,7.84,7.87,7.84,7.86,277200.0,6.8489,6.8751,6.8489,6.8663,277200.0
2011-11-28 15:00:00,7.86,7.87,7.8,7.82,187600.0,6.8663,6.8751,6.8139,6.8314,187600.0
2011-11-28 15:10:00,7.82,7.83,7.79,7.82,193900.0,6.8314,6.8401,6.8052,6.8314,193900.0
2011-11-28 15:20:00,7.81,7.85,7.81,7.82,216400.0,6.8226,6.8576,6.8226,6.8314,216400.0
2011-11-28 15:30:00,7.83,7.85,7.82,7.83,252600.0,6.8401,6.8576,6.8314,6.8401,252600.0
2011-11-28 15:40:00,7.83,7.85,7.8,7.83,448200.0,6.8401,6.8576,6.8139,6.8401,448200.0
2011-11-28 15:50:00,7.83,7.87,7.82,7.86,424800.0,6.8401,6.8751,6.8314,6.8663,424800.0
2011-11-29 09:30:00,7.95,7.95,7.89,7.92,409500.0,6.9449,6.9449,6.8925,6.9187,409500.0
2011-11-29 09:40:00,7.91,7.97,7.91,7.93,306400.0,6.91,6.9624,6.91,6.9275,306400.0
2011-11-29 09:50:00,7.94,7.99,7.92,7.98,291700.0,6.9362,6.9799,6.9187,6.9712,291700.0
2011-11-29 10:00:00,7.98,8.01,7.91,7.96,347300.0,6.9712,6.9974,6.91,6.9537,347300.0
2011-11-29 10:10:00,7.97,8.01,7.96,7.98,367000.0,6.9624,6.9974,6.9537,6.9712,367000.0
2011-11-29 10:20:00,7.97,7.98,7.94,7.95,256000.0,6.9624,6.9712,6.9362,6.9449,256000.0
2011-11-29 10:30:00,7.95,7.97,7.85,7.88,585100.0,6.9449,6.9624,6.8576,6.8838,585100.0
2011-11-29 10:40:00,7.89,7.91,7.88,7.88,204200.0,6.8925,6.91,6.8838,6.8838,204200.0
2011-11-29 10:50:00,7.89,7.89,7.86,7.87,163500.0,6.8925,6.8925,6.8663,6.8751,163500.0
2011-11-29 11:00:00,7.87,7.89,7.85,7.85,259300.0,6.8751,6.8925,6.8576,6.8576,259300.0
2011-11-29 11:10:00,7.85,7.86,7.82,7.83,219500.0,6.8576,6.8663,6.8314,6.8401,219500.0
2011-11-29 11:20:00,7.83,7.83,7.82,7.82,77100.0,6.8401,6.8401,6.8314,6.8314,77100.0
2011-11-29 11:30:00,7.83,7.87,7.79,7.87,281900.0,6.8401,6.8751,6.8052,6.8751,281900.0
2011-11-29 11:40:00,7.87,7.88,7.83,7.88,266600.0,6.8751,6.8838,6.8401,6.8838,266600.0
2011-11-29 11:50:00,7.88,7.88,7.84,7.87,122100.0,6.8838,6.8838,6.8489,6.8751,122100.0
2011-11-29 12:00:00,7.87,7.94,7.87,7.91,218400.0,6.8751,6.9362,6.8751,6.91,218400.0
2011-11-29 12:10:00,7.91,7.92,7.91,7.92,56300.0,6.91,6.9187,6.91,6.9187,56300.0
2011-11-29 12:20:00,7.92,7.92,7.88,7.9,379400.0,6.9187,6.9187,6.8838,6.9013,379400.0
2011-11-29 12:30:00,7.89,7.89,7.86,7.86,122500.0,6.8925,6.8925,6.8663,6.8663,122500.0
2011-11-29 12:40:00,7.86,7.87,7.8,7.81,218200.0,6.8663,6.8751,6.8139,6.8226,218200.0
2011-11-29 12:50:00,7.81,7.83,7.78,7.81,491200.0,6.8226,6.8401,6.7964,6.8226,491200.0
2011-11-29 13:00:00,7.81,7.81,7.8,7.8,43300.0,6.8226,6.8226,6.8139,6.8139,43300.0
2011-11-29 13:10:00,7.8,7.84,7.8,7.83,115700.0,6.8139,6.8489,6.8139,6.8401,115700.0
2011-11-29 13:20:00,7.83,7.87,7.83,7.84,473600.0,6.8401,6.8751,6.8401,6.8489,473600.0
2011-11-29 13:30:00,7.85,7.88,7.84,7.88,100200.0,6.8576,6.8838,6.8489,6.8838,100200.0
2011-11-29 13:40:00,7.88,7.88,7.87,7.88,41400.0,6.8838,6.8838,6.8751,6.8838,41400.0
2011-11-29 13:50:00,7.88,7.88,7.85,7.86,178600.0,6.8838,6.8838,6.8576,6.8663,178600.0
2011-11-29 14:00:00,7.85,7.89,7.85,7.88,98200.0,6.8576,6.8925,6.8576,6.8838,98200.0
2011-11-29 14:10:00,7.87,7.88,7.85,7.87,84700.0,6.8751,6.8838,6.8576,6.8751,84700.0
2011-11-29 14:20:00,7.86,7.89,7.86,7.88,57800.0,6.8663,6.8925,6.8663,6.8838,57800.0
2011-11-29 14:30:00,7.88,7.91,7.88,7.89,253800.0,6.8838,6.91,6.8838,6.8925,253800.0
2011-11-29 14:40:00,7.89,7.9,7.87,7.88,219700.0,6.8925,6.9013,6.8751,6.8838,219700.0
2011-11-29 14:50:00,7.89,7.92,7.87,7.92,93200.0,6.8925,6.9187,6.8751,6.9187,93200.0
2011-11-29 15:00:00,7.92,7.93,7.91,7.91,370100.0,6.9187,6.9275,6.91,6.91,370100.0
2011-11-29 15:10:00,7.92,7.96,7.91,7.94,217000.0,6.9187,6.9537,6.91,6.9362,217000.0
2011-11-29 15:20:00,7.93,7.94,7.92,7.94,203000.0,6.9275,6.9362,6.9187,6.9362,203000.0
2011-11-29 15:30:00,7.94,7.95,7.91,7.92,250000.0,6.9362,6.9449,6.91,6.9187,250000.0
2011-11-29 15:40:00,7.92,7.93,7.9,7.91,375000.0,6.9187,6.9275,6.9013,6.91,375000.0
2011-11-29 15:50:00,7.92,7.93,7.91,7.93,642000.0,6.9187,6.9275,6.91,6.9275,642000.0
2011-11-30 09:30:00,7.95,8.11,7.95,8.04,597300.0,6.9449,7.0847,6.9449,7.0236,597300.0
2011-11-30 09:40:00,8.05,8.1,8.03,8.1,383100.0,7.0323,7.076,7.0148,7.076,383100.0
2011-11-30 09:50:00,8.1,8.11,8.08,8.11,478300.0,7.076,7.0847,7.0585,7.0847,478300.0
2011-11-30 10:00:00,8.11,8.16,8.09,8.15,442300.0,7.0847,7.1284,7.0672,7.1197,442300.0
2011-11-30 10:10:00,8.16,8.17,8.13,8.14,269100.0,7.1284,7.1371,7.1022,7.1109,269100.0
2011-11-30 10:20:00,8.14,8.17,8.14,8.16,386700.0,7.1109,7.1371,7.1109,7.1284,386700.0
2011-11-30 10:30:00,8.15,8.19,8.15,8.19,246500.0,7.1197,7.1546,7.1197,7.1546,246500.0
2011-11-30 10:40:00,8.18,8.18,8.06,8.11,620900.0,7.1459,7.1459,7.041,7.0847,620900.0
2011-11-30 10:50:00,8.1,8.16,8.1,8.16,242700.0,7.076,7.1284,7.076,7.1284,242700.0
2011-11-30 11:00:00,8.16,8.18,8.14,8.18,176100.0,7.1284,7.1459,7.1109,7.1459,176100.0
2011-11-30 11:10:00,8.18,8.2,8.17,8.2,147500.0,7.1459,7.1633,7.1371,7.1633,147500.0
2011-11-30 11:20:00,8.19,8.21,8.18,8.2,222600.0,7.1546,7.1721,7.1459,7.1633,222600.0
2011-11-30 11:30:00,8.2,8.25,8.2,8.24,165000.0,7.1633,7.207,7.1633,7.1983,165000.0
2011-11-30 11:40:00,8.25,8.27,8.24,8.24,311200.0,7.207,7.2245,7.1983,7.1983,311200.0
2011-11-30 11:50:00,8.24,8.27,8.24,8.26,172400.0,7.1983,7.2245,7.1983,7.2158,172400.0
2011-11-30 12:00:00,8.27,8.27,8.26,8.27,101100.0,7.2245,7.2245,7.2158,7.2245,101100.0
2011-11-30 12:10:00,8.27,8.28,8.25,8.28,209000.0,7.2245,7.2332,7.207,7.2332,209000.0
2011-11-30 12:20:00,8.27,8.29,8.27,8.29,118300.0,7.2245,7.242,7.2245,7.242,118300.0
2011-11-30 12:30:00,8.29,8.29,8.25,8.25,209600.0,7.242,7.242,7.207,7.207,209600.0
2011-11-30 12:40:00,8.25,8.25,8.23,8.24,420900.0,7.207,7.207,7.1895,7.1983,420900.0
2011-11-30 12:50:00,8.23,8.25,8.22,8.23,343800.0,7.1895,7.207,7.1808,7.1895,343800.0
2011-11-30 13:00:00,8.24,8.25,8.23,8.24,206800.0,7.1983,7.207,7.1895,7.1983,206800.0
2011-11-30 13:10:00,8.24,8.25,8.22,8.24,100000.0,7.1983,7.207,7.1808,7.1983,100000.0
2011-11-30 13:20:00,8.24,8.25,8.23,8.23,215600.0,7.1983,7.207,7.1895,7.1895,215600.0
2011-11-30 13:30:00,8.24,8.24,8.23,8.23,108500.0,7.1983,7.1983,7.1895,7.1895,108500.0
2011-11-30 13:40:00,8.23,8.25,8.23,8.25,135300.0,7.1895,7.207,7.1895,7.207,135300.0
2011-11-30 13:50:00,8.25,8.25,8.23,8.24,147800.0,7.207,7.207,7.1895,7.1983,147800.0
2011-11-30 14:00:00,8.24,8.26,8.23,8.24,294200.0,7.1983,7.2158,7.1895,7.1983,294200.0
2011-11-30 14:10:00,8.25,8.29,8.23,8.29,678800.0,7.207,7.242,7.1895,7.242,678800.0
2011-11-30 14:20:00,8.29,8.34,8.28,8.33,286400.0,7.242,7.2856,7.2332,7.2769,286400.0
2011-11-30 14:30:00,8.34,8.35,8.33,8.34,299100.0,7.2856,7.2944,7.2769,7.2856,299100.0
2011-11-30 14:40:00,8.34,8.35,8.32,8.32,283500.0,7.2856,7.2944,7.2682,7.2682,283500.0
2011-11-30 14:50:00,8.32,8.36,8.32,8.36,301800.0,7.2682,7.3031,7.2682,7.3031,301800.0
2011-11-30 15:00:00,8.36,8.38,8.35,8.38,313800.0,7.3031,7.3206,7.2944,7.3206,313800.0
2011-11-30 15:10:00,8.38,8.41,8.38,8.4,650000.0,7.3206,7.3468,7.3206,7.3381,650000.0
2011-11-30 15:20:00,8.39,8.43,8.38,8.4,474700.0,7.3293,7.3643,7.3206,7.3381,474700.0
2011-11-30 15:30:00,8.4,8.42,8.39,8.39,429900.0,7.3381,7.3555,7.3293,7.3293,429900.0
2011-11-30 15:40:00,8.39,8.43,8.38,8.41,784500.0,7.3293,7.3643,7.3206,7.3468,784500.0
2011-11-30 15:50:00,8.41,8.41,8.38,8.39,1497000.0,7.3468,7.3468,7.3206,7.3293,1497000.0
2011-12-01 09:30:00,8.3,8.33,8.23,8.32,291100.0,7.2507,7.2769,7.1895,7.2682,291100.0
2011-12-01 09:40:00,8.32,8.41,8.3,8.38,452800.0,7.2682,7.3468,7.2507,7.3206,452800.0
2011-12-01 09:50:00,8.38,8.49,8.38,8.45,401000.0,7.3206,7.4167,7.3206,7.3817,401000.0
2011-12-01 10:00:00,8.45,8.46,8.4,8.41,253300.0,7.3817,7.3905,7.3381,7.3468,253300.0
2011-12-01 10:10:00,8.4,8.41,8.38,8.41,196500.0,7.3381,7.3468,7.3206,7.3468,196500.0
2011-12-01 10:20:00,8.41,8.43,8.36,8.36,302400.0,7.3468,7.3643,7.3031,7.3031,302400.0
2011-12-01 10:30:00,8.36,8.37,8.3,8.33,582000.0,7.3031,7.3118,7.2507,7.2769,582000.0
2011-12-01 10:40:00,8.33,8.34,8.31,8.33,226400.0,7.2769,7.2856,7.2594,7.2769,226400.0
2011-12-01 10:50:00,8.33,8.34,8.31,8.33,202600.0,7.2769,7.2856,7.2594,7.2769,202600.0
2011-12-01 11:00:00,8.32,8.39,8.32,8.37,299500.0,7.2682,7.3293,7.2682,7.3118,299500.0
2011-12-01 11:10:00,8.37,8.38,8.29,8.32,846800.0,7.3118,7.3206,7.242,7.2682,846800.0
2011-12-01 11:20:00,8.32,8.32,8.31,8.31,59600.0,7.2682,7.2682,7.2594,7.2594,59600.0
2011-12-01 11:30:00,8.32,8.32,8.28,8.32,331600.0,7.2682,7.2682,7.2332,7.2682,331600.0
2011-12-01 11:40:00,8.32,8.33,8.29,8.3,235900.0,7.2682,7.2769,7.242,7.2507,235900.0
2011-12-01 11:50:00,8.3,8.33,8.29,8.32,254100.0,7.2507,7.2769,7.242,7.2682,254100.0
2011-12-01 12:00:00,8.32,8.33,8.3,8.31,168900.0,7.2682,7.2769,7.2507,7.2594,168900.0
2011-12-01 12:10:00,8.31,8.32,8.29,8.32,449700.0,7.2594,7.2682,7.242,7.2682,449700.0
2011-12-01 12:20:00,8.32,8.33,8.31,8.33,153600.0,7.2682,7.2769,7.2594,7.2769,153600.0
2011-12-01 12:30:00,8.32,8.36,8.32,8.36,126200.0,7.2682,7.3031,7.2682,7.3031,126200.0
2011-12-01 12:40:00,8.36,8.38,8.35,8.38,122400.0,7.3031,7.3206,7.2944,7.3206,122400.0
2011-12-01 12:50:00,8.38,8.4,8.36,8.36,114000.0,7.3206,7.3381,7.3031,7.3031,114000.0
2011-12-01 13:00:00,8.36,8.4,8.36,8.39,77900.0,7.3031,7.3381,7.3031,7.3293,77900.0
2011-12-01 13:10:00,8.4,8.44,8.39,8.44,180400.0,7.3381,7.373,7.3293,7.373,180400.0
2011-12-01 13:20:00,8.44,8.46,8.43,8.46,79500.0,7.373,7.3905,7.3643,7.3905,79500.0
2011-12-01 13:30:00,8.46,8.49,8.45,8.48,308400.0,7.3905,7.4167,7.3817,7.4079,308400.0
2011-12-01 13:40:00,8.48,8.48,8.44,8.46,217500.0,7.4079,7.4079,7.373,7.3905,217500.0
2011-12-01 13:50:00,8.45,8.46,8.44,8.45,94400.0,7.3817,7.3905,7.373,7.3817,94400.0
2011-12-01 14:00:00,8.45,8.46,8.41,8.41,255600.0,7.3817,7.3905,7.3468,7.3468,255600.0
2011-12-01 14:10:00,8.41,8.42,8.39,8.4,93000.0,7.3468,7.3555,7.3293,7.3381,93000.0
2011-12-01 14:20:00,8.39,8.43,8.39,8.43,175900.0,7.3293,7.3643,7.3293,7.3643,175900.0
2011-12-01 14:30:00,8.43,8.43,8.41,8.43,98400.0,7.3643,7.3643,7.3468,7.3643,98400.0
2011-12-01 14:40:00,8.43,8.44,8.42,8.43,76800.0,7.3643,7.373,7.3555,7.3643,76800.0
2011-12-01 14:50:00,8.44,8.45,8.41,8.42,184400.0,7.373,7.3817,7.3468,7.3555,184400.0
2011-12-01 15:00:00,8.42,8.42,8.38,8.39,292400.0,7.3555,7.3555,7.3206,7.3293,292400.0
2011-12-01 15:10:00,8.39,8.42,8.39,8.42,129000.0,7.3293,7.3555,7.3293,7.3555,129000.0
2011-12-01 15:20:00,8.42,8.45,8.4,8.42,529000.0,7.3555,7.3817,7.3381,7.3555,529000.0
2011-12-01 15:30:00,8.43,8.43,8.38,8.38,434500.0,7.3643,7.3643,7.3206,7.3206,434500.0
2011-12-01 15:40:00,8.39,8.39,8.34,8.37,509800.0,7.3293,7.3293,7.2856,7.3118,509800.0
2011-12-01 15:50:00,8.37,8.38,8.31,8.34,679300.0,7.3118,7.3206,7.2594,7.2856,679300.0
2011-12-02 09:30:00,8.4,8.46,8.35,8.43,210700.0,7.3381,7.3905,7.2944,7.3643,210700.0
2011-12-02 09:40:00,8.43,8.46,8.38,8.44,249700.0,7.3643,7.3905,7.3206,7.373,249700.0
2011-12-02 09:50:00,8.44,8.46,8.43,8.45,176700.0,7.373,7.3905,7.3643,7.3817,176700.0
2011-12-02 10:00:00,8.45,8.46,8.44,8.45,282700.0,7.3817,7.3905,7.373,7.3817,282700.0
2011-12-02 10:10:00,8.45,8.45,8.43,8.44,130900.0,7.3817,7.3817,7.3643,7.373,130900.0
2011-12-02 10:20:00,8.44,8.48,8.42,8.44,494300.0,7.373,7.4079,7.3555,7.373,494300.0
2011-12-02 10:30:00,8.45,8.45,8.42,8.42,90400.0,7.3817,7.3817,7.3555,7.3555,90400.0
2011-12-02 10:40:00,8.42,8.42,8.37,8.4,293100.0,7.3555,7.3555,7.3118,7.3381,293100.0
2011-12-02 10:50:00,8.4,8.41,8.38,8.38,64900.0,7.3381,7.3468,7.3206,7.3206,64900.0
2011-12-02 11:00:00,8.38,8.38,8.33,8.34,169900.0,7.3206,7.3206,7.2769,7.2856,169900.0
2011-12-02 11:10:00,8.34,8.35,8.29,8.33,158500.0,7.2856,7.2944,7.242,7.2769,158500.0
2011-12-02 11:20:00,8.33,8.35,8.32,8.34,102900.0,7.2769,7.2944,7.2682,7.2856,102900.0
2011-12-02 11:30:00,8.34,8.37,8.33,8.34,114900.0,7.2856,7.3118,7.2769,7.2856,114900.0
2011-12-02 11:40:00,8.35,8.35,8.3,8.3,69800.0,7.2944,7.2944,7.2507,7.2507,69800.0
2011-12-02 11:50:00,8.29,8.32,8.27,8.31,129200.0,7.242,7.2682,7.2245,7.2594,129200.0
2011-12-02 12:00:00,8.32,8.33,8.3,8.32,90700.0,7.2682,7.2769,7.2507,7.2682,90700.0
2011-12-02 12:10:00,8.32,8.34,8.31,8.32,148600.0,7.2682,7.2856,7.2594,7.2682,148600.0
2011-12-02 12:20:00,8.33,8.33,8.31,8.31,84400.0,7.2769,7.2769,7.2594,7.2594,84400.0
2011-12-02 12:30:00,8.31,8.33,8.29,8.33,250700.0,7.2594,7.2769,7.242,7.2769,250700.0
2011-12-02 12:40:00,8.33,8.35,8.31,8.34,109600.0,7.2769,7.2944,7.2594,7.2856,109600.0
2011-12-02 12:50:00,8.34,8.37,8.34,8.35,99800.0,7.2856,7.3118,7.2856,7.2944,99800.0
2011-12-02 13:00:00,8.36,8.36,8.34,8.34,46400.0,7.3031,7.3031,7.2856,7.2856,46400.0
2011-12-02 13:10:00,8.34,8.35,8.32,8.34,47800.0,7.2856,7.2944,7.2682,7.2856,47800.0
2011-12-02 13:20:00,8.34,8.36,8.34,8.35,37000.0,7.2856,7.3031,7.2856,7.2944,37000.0
2011-12-02 13:30:00,8.35,8.36,8.34,8.34,33700.0,7.2944,7.3031,7.2856,7.2856,33700.0
2011-12-02 13:40:00,8.35,8.38,8.34,8.37,152500.0,7.2944,7.3206,7.2856,7.3118,152500.0
2011-12-02 13:50:00,8.37,8.38,8.34,8.35,61300.0,7.3118,7.3206,7.2856,7.2944,61300.0
2011-12-02 14:00:00,8.36,8.36,8.31,8.33,174000.0,7.3031,7.3031,7.2594,7.2769,174000.0
2011-12-02 14:10:00,8.32,8.33,8.32,8.33,44300.0,7.2682,7.2769,7.2682,7.2769,44300.0
2011-12-02 14:20:00,8.32,8.34,8.32,8.32,139000.0,7.2682,7.2856,7.2682,7.2682,139000.0
2011-12-02 14:30:00,8.32,8.33,8.31,8.32,81000.0,7.2682,7.2769,7.2594,7.2682,81000.0
2011-12-02 14:40:00,8.32,8.33,8.31,8.31,128200.0,7.2682,7.2769,7.2594,7.2594,128200.0
2011-12-02 14:50:00,8.32,8.32,8.3,8.3,91000.0,7.2682,7.2682,7.2507,7.2507,91000.0
2011-12-02 15:00:00,8.3,8.32,8.3,8.32,140400.0,7.2507,7.2682,7.2507,7.2682,140400.0
2011-12-02 15:10:00,8.32,8.32,8.3,8.3,77800.0,7.2682,7.2682,7.2507,7.2507,77800.0
2011-12-02 15:20:00,8.3,8.31,8.29,8.31,97400.0,7.2507,7.2594,7.242,7.2594,97400.0
2011-12-02 15:30:00,8.31,8.33,8.29,8.32,240000.0,7.2594,7.2769,7.242,7.2682,240000.0
2011-12-02 15:40:00,8.32,8.33,8.27,8.27,175300.0,7.2682,7.2769,7.2245,7.2245,175300.0
2011-12-02 15:50:00,8.27,8.3,8.27,8.29,548000.0,7.2245,7.2507,7.2245,7.242,548000.0
2011-12-05 09:30:00,8.42,8.44,8.37,8.43,130700.0,7.3555,7.373,7.3118,7.3643,130700.0
2011-12-05 09:40:00,8.43,8.45,8.36,8.37,206300.0,7.3643,7.3817,7.3031,7.3118,206300.0
2011-12-05 09:50:00,8.37,8.43,8.37,8.43,285100.0,7.3118,7.3643,7.3118,7.3643,285100.0
2011-12-05 10:00:00,8.42,8.47,8.39,8.47,210900.0,7.3555,7.3992,7.3293,7.3992,210900.0
2011-12-05 10:10:00,8.47,8.5,8.46,8.5,163900.0,7.3992,7.4254,7.3905,7.4254,163900.0
2011-12-05 10:20:00,8.49,8.54,8.49,8.54,367800.0,7.4167,7.4604,7.4167,7.4604,367800.0
2011-12-05 10:30:00,8.54,8.56,8.53,8.55,324000.0,7.4604,7.4778,7.4516,7.4691,324000.0
2011-12-05 10:40:00,8.55,8.56,8.54,8.54,160800.0,7.4691,7.4778,7.4604,7.4604,160800.0
2011-12-05 10:50:00,8.54,8.55,8.51,8.51,134500.0,7.4604,7.4691,7.4342,7.4342,134500.0
2011-12-05 11:00:00,8.51,8.52,8.5,8.51,211700.0,7.4342,7.4429,7.4254,7.4342,211700.0
2011-12-05 11:10:00,8.5,8.53,8.49,8.51,210600.0,7.4254,7.4516,7.4167,7.4342,210600.0
2011-12-05 11:20:00,8.5,8.5,8.45,8.48,103000.0,7.4254,7.4254,7.3817,7.4079,103000.0
2011-12-05 11:30:00,8.48,8.48,8.47,8.48,31800.0,7.4079,7.4079,7.3992,7.4079,31800.0
2011-12-05 11:40:00,8.48,8.49,8.47,8.49,105800.0,7.4079,7.4167,7.3992,7.4167,105800.0
2011-12-05 11:50:00,8.49,8.52,8.48,8.51,215900.0,7.4167,7.4429,7.4079,7.4342,215900.0
2011-12-05 12:00:00,8.51,8.54,8.51,8.54,39800.0,7.4342,7.4604,7.4342,7.4604,39800.0
2011-12-05 12:10:00,8.54,8.54,8.53,8.54,28300.0,7.4604,7.4604,7.4516,7.4604,28300.0
2011-12-05 12:20:00,8.54,8.55,8.53,8.53,80100.0,7.4604,7.4691,7.4516,7.4516,80100.0
2011-12-05 12:30:00,8.53,8.57,8.53,8.57,184000.0,7.4516,7.4866,7.4516,7.4866,184000.0
2011-12-05 12:40:00,8.57,8.57,8.56,8.57,35000.0,7.4866,7.4866,7.4778,7.4866,35000.0
2011-12-05 12:50:00,8.56,8.58,8.56,8.58,72200.0,7.4778,7.4953,7.4778,7.4953,72200.0
2011-12-05 13:00:00,8.57,8.59,8.57,8.59,67200.0,7.4866,7.504,7.4866,7.504,67200.0
2011-12-05 13:10:00,8.58,8.6,8.57,8.57,99100.0,7.4953,7.5128,7.4866,7.4866,99100.0
2011-12-05 13:20:00,8.57,8.57,8.56,8.57,37000.0,7.4866,7.4866,7.4778,7.4866,37000.0
2011-12-05 13:30:00,8.56,8.57,8.56,8.57,16000.0,7.4778,7.4866,7.4778,7.4866,16000.0
2011-12-05 13:40:00,8.56,8.57,8.5,8.5,205800.0,7.4778,7.4866,7.4254,7.4254,205800.0
2011-12-05 13:50:00,8.5,8.52,8.5,8.51,44500.0,7.4254,7.4429,7.4254,7.4342,44500.0
2011-12-05 14:00:00,8.51,8.51,8.46,8.47,119800.0,7.4342,7.4342,7.3905,7.3992,119800.0
2011-12-05 14:10:00,8.47,8.49,8.46,8.48,255200.0,7.3992,7.4167,7.3905,7.4079,255200.0
2011-12-05 14:20:00,8.49,8.49,8.47,8.49,83900.0,7.4167,7.4167,7.3992,7.4167,83900.0
2011-12-05 14:30:00,8.49,8.49,8.47,8.48,83900.0,7.4167,7.4167,7.3992,7.4079,83900.0
2011-12-05 14:40:00,8.48,8.49,8.47,8.47,73700.0,7.4079,7.4167,7.3992,7.3992,73700.0
2011-12-05 14:50:00,8.47,8.48,8.47,8.48,89600.0,7.3992,7.4079,7.3992,7.4079,89600.0
2011-12-05 15:00:00,8.47,8.48,8.41,8.44,312300.0,7.3992,7.4079,7.3468,7.373,312300.0
2011-12-05 15:10:00,8.43,8.44,8.38,8.42,189600.0,7.3643,7.373,7.3206,7.3555,189600.0
2011-12-05 15:20:00,8.41,8.44,8.41,8.43,267300.0,7.3468,7.373,7.3468,7.3643,267300.0
2011-12-05 15:30:00,8.43,8.44,8.4,8.43,205000.0,7.3643,7.373,7.3381,7.3643,205000.0
2011-12-05 15:40:00,8.42,8.45,8.41,8.44,279600.0,7.3555,7.3817,7.3468,7.373,279600.0
2011-12-05 15:50:00,8.44,8.47,8.43,8.47,392100.0,7.373,7.3992,7.3643,7.3992,392100.0
2011-12-06 09:30:00,8.48,8.52,8.44,8.45,216200.0,7.4118,7.4468,7.3769,7.3856,216200.0
2011-12-06 09:40:00,8.46,8.46,8.36,8.38,252600.0,7.3944,7.3944,7.307,7.3244,252600.0
2011-12-06 09:50:00,8.38,8.42,8.36,8.4,331900.0,7.3244,7.3594,7.307,7.3419,331900.0
2011-12-06 10:00:00,8.41,8.44,8.38,8.39,406900.0,7.3507,7.3769,7.3244,7.3332,406900.0
2011-12-06 10:10:00,8.39,8.45,8.38,8.43,174500.0,7.3332,7.3856,7.3244,7.3681,174500.0
2011-12-06 10:20:00,8.44,8.49,8.42,8.48,155100.0,7.3769,7.4206,7.3594,7.4118,155100.0
2011-12-06 10:30:00,8.47,8.5,8.45,8.46,158800.0,7.4031,7.4293,7.3856,7.3944,158800.0
2011-12-06 10:40:00,8.46,8.48,8.44,8.48,200800.0,7.3944,7.4118,7.3769,7.4118,200800.0
2011-12-06 10:50:00,8.48,8.52,8.48,8.48,207900.0,7.4118,7.4468,7.4118,7.4118,207900.0
2011-12-06 11:00:00,8.49,8.55,8.48,8.5,591300.0,7.4206,7.473,7.4118,7.4293,591300.0
2011-12-06 11:10:00,8.5,8.53,8.49,8.53,205200.0,7.4293,7.4555,7.4206,7.4555,205200.0
2011-12-06 11:20:00,8.52,8.56,8.52,8.54,161000.0,7.4468,7.4818,7.4468,7.4643,161000.0
2011-12-06 11:30:00,8.54,8.55,8.5,8.51,372200.0,7.4643,7.473,7.4293,7.4381,372200.0
2011-12-06 11:40:00,8.52,8.54,8.5,8.51,361600.0,7.4468,7.4643,7.4293,7.4381,361600.0
2011-12-06 11:50:00,8.5,8.54,8.49,8.51,176500.0,7.4293,7.4643,7.4206,7.4381,176500.0
2011-12-06 12:00:00,8.51,8.51,8.46,8.47,249500.0,7.4381,7.4381,7.3944,7.4031,249500.0
2011-12-06 12:10:00,8.48,8.5,8.47,8.48,235900.0,7.4118,7.4293,7.4031,7.4118,235900.0
2011-12-06 12:20:00,8.47,8.48,8.43,8.45,147900.0,7.4031,7.4118,7.3681,7.3856,147900.0
2011-12-06 12:30:00,8.45,8.47,8.44,8.46,171200.0,7.3856,7.4031,7.3769,7.3944,171200.0
2011-12-06 12:40:00,8.46,8.47,8.46,8.46,52000.0,7.3944,7.4031,7.3944,7.3944,52000.0
2011-12-06 12:50:00,8.46,8.48,8.46,8.47,33400.0,7.3944,7.4118,7.3944,7.4031,33400.0
2011-12-06 13:00:00,8.47,8.48,8.46,8.48,43900.0,7.4031,7.4118,7.3944,7.4118,43900.0
2011-12-06 13:10:00,8.47,8.49,8.46,8.47,181300.0,7.4031,7.4206,7.3944,7.4031,181300.0
2011-12-06 13:20:00,8.47,8.48,8.46,8.47,111500.0,7.4031,7.4118,7.3944,7.4031,111500.0
2011-12-06 13:30:00,8.48,8.49,8.47,8.48,72200.0,7.4118,7.4206,7.4031,7.4118,72200.0
2011-12-06 13:40:00,8.47,8.48,8.45,8.45,229100.0,7.4031,7.4118,7.3856,7.3856,229100.0
2011-12-06 13:50:00,8.46,8.46,8.44,8.44,37700.0,7.3944,7.3944,7.3769,7.3769,37700.0
2011-12-06 14:00:00,8.44,8.47,8.44,8.47,69700.0,7.3769,7.4031,7.3769,7.4031,69700.0
2011-12-06 14:10:00,8.46,8.48,8.45,8.48,111000.0,7.3944,7.4118,7.3856,7.4118,111000.0
2011-12-06 14:20:00,8.47,8.48,8.45,8.46,81100.0,7.4031,7.4118,7.3856,7.3944,81100.0
2011-12-06 14:30:00,8.47,8.49,8.46,8.47,271000.0,7.4031,7.4206,7.3944,7.4031,271000.0
2011-12-06 14:40:00,8.48,8.49,8.47,8.49,329000.0,7.4118,7.4206,7.4031,7.4206,329000.0
2011-12-06 14:50:00,8.48,8.53,8.48,8.53,135800.0,7.4118,7.4555,7.4118,7.4555,135800.0
2011-12-06 15:00:00,8.53,8.54,8.51,8.52,89800.0,7.4555,7.4643,7.4381,7.4468,89800.0
2011-12-06 15:10:00,8.52,8.55,8.51,8.55,95700.0,7.4468,7.473,7.4381,7.473,95700.0
2011-12-06 15:20:00,8.55,8.58,8.54,8.56,770900.0,7.473,7.4993,7.4643,7.4818,770900.0
2011-12-06 15:30:00,8.56,8.58,8.56,8.58,134600.0,7.4818,7.4993,7.4818,7.4993,134600.0
2011-12-06 15:40:00,8.57,8.58,8.55,8.57,316700.0,7.4905,7.4993,7.473,7.4905,316700.0
2011-12-06 15:50:00,8.58,8.58,8.53,8.53,1450500.0,7.4993,7.4993,7.4555,7.4555,1450500.0
2011-12-07 09:30:00,8.48,8.49,8.4,8.47,258500.0,7.4118,7.4206,7.3419,7.4031,258500.0
2011-12-07 09:40:00,8.47,8.56,8.46,8.54,310500.0,7.4031,7.4818,7.3944,7.4643,310500.0
2011-12-07 09:50:00,8.55,8.59,8.54,8.56,256100.0,7.473,7.508,7.4643,7.4818,256100.0
2011-12-07 10:00:00,8.56,8.59,8.54,8.59,275000.0,7.4818,7.508,7.4643,7.508,275000.0
2011-12-07 10:10:00,8.59,8.6,8.56,8.57,375500.0,7.508,7.5167,7.4818,7.4905,375500.0
2011-12-07 10:20:00,8.56,8.58,8.53,8.55,316600.0,7.4818,7.4993,7.4555,7.473,316600.0
2011-12-07 10:30:00,8.54,8.56,8.52,8.55,326200.0,7.4643,7.4818,7.4468,7.473,326200.0
2011-12-07 10:40:00,8.56,8.61,8.55,8.6,128300.0,7.4818,7.5255,7.473,7.5167,128300.0
2011-12-07 10:50:00,8.6,8.61,8.56,8.59,360100.0,7.5167,7.5255,7.4818,7.508,360100.0
2011-12-07 11:00:00,8.59,8.62,8.58,8.59,219400.0,7.508,7.5342,7.4993,7.508,219400.0
2011-12-07 11:10:00,8.6,8.6,8.55,8.57,158700.0,7.5167,7.5167,7.473,7.4905,158700.0
2011-12-07 11:20:00,8.57,8.59,8.56,8.57,183800.0,7.4905,7.508,7.4818,7.4905,183800.0
2011-12-07 11:30:00,8.57,8.59,8.57,8.58,41300.0,7.4905,7.508,7.4905,7.4993,41300.0
2011-12-07 11:40:00,8.58,8.58,8.54,8.56,114300.0,7.4993,7.4993,7.4643,7.4818,114300.0
2011-12-07 11:50:00,8.56,8.56,8.54,8.55,78600.0,7.4818,7.4818,7.4643,7.473,78600.0
2011-12-07 12:00:00,8.55,8.57,8.55,8.55,205700.0,7.473,7.4905,7.473,7.473,205700.0
2011-12-07 12:10:00,8.55,8.56,8.54,8.55,112300.0,7.473,7.4818,7.4643,7.473,112300.0
2011-12-07 12:20:00,8.54,8.57,8.54,8.56,140400.0,7.4643,7.4905,7.4643,7.4818,140400.0
2011-12-07 12:30:00,8.57,8.58,8.56,8.57,44800.0,7.4905,7.4993,7.4818,7.4905,44800.0
2011-12-07 12:40:00,8.57,8.58,8.56,8.58,87500.0,7.4905,7.4993,7.4818,7.4993,87500.0
2011-12-07 12:50:00,8.58,8.6,8.57,8.59,101600.0,7.4993,7.5167,7.4905,7.508,101600.0
2011-12-07 13:00:00,8.59,8.59,8.58,8.58,11900.0,7.508,7.508,7.4993,7.4993,11900.0
2011-12-07 13:10:00,8.58,8.58,8.56,8.57,359200.0,7.4993,7.4993,7.4818,7.4905,359200.0
2011-12-07 13:20:00,8.58,8.59,8.57,8.58,75000.0,7.4993,7.508,7.4905,7.4993,75000.0
2011-12-07 13:30:00,8.58,8.59,8.55,8.56,183200.0,7.4993,7.508,7.473,7.4818,183200.0
2011-12-07 13:40:00,8.56,8.56,8.54,8.55,71300.0,7.4818,7.4818,7.4643,7.473,71300.0
2011-12-07 13:50:00,8.55,8.56,8.54,8.56,147200.0,7.473,7.4818,7.4643,7.4818,147200.0
2011-12-07 14:00:00,8.56,8.57,8.54,8.54,202700.0,7.4818,7.4905,7.4643,7.4643,202700.0
2011-12-07 14:10:00,8.55,8.55,8.51,8.52,187100.0,7.473,7.473,7.4381,7.4468,187100.0
2011-12-07 14:20:00,8.52,8.54,8.52,8.52,69900.0,7.4468,7.4643,7.4468,7.4468,69900.0
2011-12-07 14:30:00,8.52,8.54,8.51,8.54,106900.0,7.4468,7.4643,7.4381,7.4643,106900.0
2011-12-07 14:40:00,8.54,8.54,8.49,8.5,194300.0,7.4643,7.4643,7.4206,7.4293,194300.0
2011-12-07 14:50:00,8.5,8.51,8.5,8.5,46600.0,7.4293,7.4381,7.4293,7.4293,46600.0
2011-12-07 15:00:00,8.51,8.54,8.5,8.52,114500.0,7.4381,7.4643,7.4293,7.4468,114500.0
2011-12-07 15:10:00,8.51,8.56,8.5,8.56,264600.0,7.4381,7.4818,7.4293,7.4818,264600.0
2011-12-07 15:20:00,8.56,8.58,8.55,8.57,191200.0,7.4818,7.4993,7.473,7.4905,191200.0
2011-12-07 15:30:00,8.57,8.61,8.55,8.61,385800.0,7.4905,7.5255,7.473,7.5255,385800.0
2011-12-07 15:40:00,8.61,8.64,8.59,8.61,403100.0,7.5255,7.5517,7.508,7.5255,403100.0
2011-12-07 15:50:00,8.6,8.61,8.58,8.59,317400.0,7.5167,7.5255,7.4993,7.508,317400.0
2011-12-08 09:30:00,8.49,8.49,8.35,8.48,149500.0,7.4206,7.4206,7.2982,7.4118,149500.0
2011-12-08 09:40:00,8.47,8.49,8.39,8.48,186300.0,7.4031,7.4206,7.3332,7.4118,186300.0
2011-12-08 09:50:00,8.48,8.49,8.43,8.44,97700.0,7.4118,7.4206,7.3681,7.3769,97700.0
2011-12-08 10:00:00,8.44,8.49,8.43,8.43,106500.0,7.3769,7.4206,7.3681,7.3681,106500.0
2011-12-08 10:10:00,8.43,8.46,8.38,8.38,189100.0,7.3681,7.3944,7.3244,7.3244,189100.0
2011-12-08 10:20:00,8.38,8.39,8.37,8.38,164500.0,7.3244,7.3332,7.3157,7.3244,164500.0
2011-12-08 10:30:00,8.38,8.43,8.37,8.39,182700.0,7.3244,7.3681,7.3157,7.3332,182700.0
2011-12-08 10:40:00,8.39,8.45,8.39,8.45,163600.0,7.3332,7.3856,7.3332,7.3856,163600.0
2011-12-08 10:50:00,8.45,8.48,8.42,8.42,483000.0,7.3856,7.4118,7.3594,7.3594,483000.0
2011-12-08 11:00:00,8.41,8.44,8.4,8.41,181900.0,7.3507,7.3769,7.3419,7.3507,181900.0
2011-12-08 11:10:00,8.4,8.41,8.37,8.39,125100.0,7.3419,7.3507,7.3157,7.3332,125100.0
2011-12-08 11:20:00,8.39,8.43,8.39,8.4,82600.0,7.3332,7.3681,7.3332,7.3419,82600.0
2011-12-08 11:30:00,8.4,8.41,8.34,8.35,176500.0,7.3419,7.3507,7.2895,7.2982,176500.0
2011-12-08 11:40:00,8.35,8.4,8.34,8.39,85000.0,7.2982,7.3419,7.2895,7.3332,85000.0
2011-12-08 11:50:00,8.4,8.42,8.39,8.41,80700.0,7.3419,7.3594,7.3332,7.3507,80700.0
2011-12-08 12:00:00,8.42,8.42,8.38,8.41,86500.0,7.3594,7.3594,7.3244,7.3507,86500.0
2011-12-08 12:10:00,8.41,8.43,8.4,8.41,65700.0,7.3507,7.3681,7.3419,7.3507,65700.0
2011-12-08 12:20:00,8.41,8.42,8.38,8.38,101900.0,7.3507,7.3594,7.3244,7.3244,101900.0
2011-12-08 12:30:00,8.38,8.38,8.32,8.34,78200.0,7.3244,7.3244,7.272,7.2895,78200.0
2011-12-08 12:40:00,8.34,8.36,8.33,8.36,80700.0,7.2895,7.307,7.2807,7.307,80700.0
2011-12-08 12:50:00,8.36,8.38,8.34,8.35,472200.0,7.307,7.3244,7.2895,7.2982,472200.0
2011-12-08 13:00:00,8.36,8.36,8.31,8.32,107000.0,7.307,7.307,7.2633,7.272,107000.0
2011-12-08 13:10:00,8.32,8.32,8.31,8.32,86600.0,7.272,7.272,7.2633,7.272,86600.0
2011-12-08 13:20:00,8.32,8.34,8.31,8.34,86700.0,7.272,7.2895,7.2633,7.2895,86700.0
2011-12-08 13:30:00,8.34,8.35,8.33,8.34,38300.0,7.2895,7.2982,7.2807,7.2895,38300.0
2011-12-08 13:40:00,8.35,8.35,8.32,8.33,67600.0,7.2982,7.2982,7.272,7.2807,67600.0
2011-12-08 13:50:00,8.33,8.35,8.32,8.35,141400.0,7.2807,7.2982,7.272,7.2982,141400.0
2011-12-08 14:00:00,8.35,8.35,8.3,8.34,81500.0,7.2982,7.2982,7.2545,7.2895,81500.0
2011-12-08 14:10:00,8.33,8.35,8.32,8.35,44800.0,7.2807,7.2982,7.272,7.2982,44800.0
2011-12-08 14:20:00,8.34,8.35,8.31,8.32,125100.0,7.2895,7.2982,7.2633,7.272,125100.0
2011-12-08 14:30:00,8.32,8.32,8.3,8.3,60200.0,7.272,7.272,7.2545,7.2545,60200.0
2011-12-08 14:40:00,8.29,8.31,8.28,8.3,101100.0,7.2458,7.2633,7.237,7.2545,101100.0
2011-12-08 14:50:00,8.3,8.3,8.25,8.28,117100.0,7.2545,7.2545,7.2108,7.237,117100.0
2011-12-08 15:00:00,8.28,8.29,8.26,8.28,130700.0,7.237,7.2458,7.2196,7.237,130700.0
2011-12-08 15:10:00,8.28,8.34,8.28,8.34,185600.0,7.237,7.2895,7.237,7.2895,185600.0
2011-12-08 15:20:00,8.34,8.36,8.32,8.34,142900.0,7.2895,7.307,7.272,7.2895,142900.0
2011-12-08 15:30:00,8.34,8.38,8.33,8.33,407000.0,7.2895,7.3244,7.2807,7.2807,407000.0
2011-12-08 15:40:00,8.33,8.33,8.26,8.28,462600.0,7.2807,7.2807,7.2196,7.237,462600.0
2011-12-08 15:50:00,8.29,8.29,8.25,8.27,536400.0,7.2458,7.2458,7.2108,7.2283,536400.0
2011-12-09 09:30:00,8.32,8.4,8.3,8.4,94500.0,7.272,7.3419,7.2545,7.3419,94500.0
2011-12-09 09:40:00,8.4,8.46,8.38,8.46,107700.0,7.3419,7.3944,7.3244,7.3944,107700.0
2011-12-09 09:50:00,8.46,8.49,8.45,8.49,71500.0,7.3944,7.4206,7.3856,7.4206,71500.0
2011-12-09 10:00:00,8.48,8.54,8.48,8.52,173200.0,7.4118,7.4643,7.4118,7.4468,173200.0
2011-12-09 10:10:00,8.52,8.55,8.52,8.53,130400.0,7.4468,7.473,7.4468,7.4555,130400.0
2011-12-09 10:20:00,8.53,8.55,8.48,8.49,142200.0,7.4555,7.473,7.4118,7.4206,142200.0
2011-12-09 10:30:00,8.48,8.5,8.45,8.45,149000.0,7.4118,7.4293,7.3856,7.3856,149000.0
2011-12-09 10:40:00,8.45,8.5,8.43,8.49,255600.0,7.3856,7.4293,7.3681,7.4206,255600.0
2011-12-09 10:50:00,8.49,8.54,8.48,8.53,180400.0,7.4206,7.4643,7.4118,7.4555,180400.0
2011-12-09 11:00:00,8.52,8.54,8.52,8.54,81400.0,7.4468,7.4643,7.4468,7.4643,81400.0
2011-12-09 11:10:00,8.54,8.55,8.53,8.54,68400.0,7.4643,7.473,7.4555,7.4643,68400.0
2011-12-09 11:20:00,8.54,8.55,8.53,8.54,85000.0,7.4643,7.473,7.4555,7.4643,85000.0
2011-12-09 11:30:00,8.54,8.55,8.52,8.52,41100.0,7.4643,7.473,7.4468,7.4468,41100.0
2011-12-09 11:40:00,8.52,8.54,8.5,8.5,150100.0,7.4468,7.4643,7.4293,7.4293,150100.0
2011-12-09 11:50:00,8.5,8.5,8.47,8.47,81300.0,7.4293,7.4293,7.4031,7.4031,81300.0
2011-12-09 12:00:00,8.48,8.48,8.46,8.46,308900.0,7.4118,7.4118,7.3944,7.3944,308900.0
2011-12-09 12:10:00,8.46,8.47,8.46,8.47,26800.0,7.3944,7.4031,7.3944,7.4031,26800.0
2011-12-09 12:20:00,8.46,8.47,8.45,8.46,81300.0,7.3944,7.4031,7.3856,7.3944,81300.0
2011-12-09 12:30:00,8.46,8.46,8.44,8.44,62700.0,7.3944,7.3944,7.3769,7.3769,62700.0
2011-12-09 12:40:00,8.44,8.45,8.44,8.44,67300.0,7.3769,7.3856,7.3769,7.3769,67300.0
2011-12-09 12:50:00,8.44,8.45,8.44,8.45,26300.0,7.3769,7.3856,7.3769,7.3856,26300.0
2011-12-09 13:00:00,8.45,8.45,8.43,8.43,50700.0,7.3856,7.3856,7.3681,7.3681,50700.0
2011-12-09 13:10:00,8.43,8.44,8.43,8.44,63600.0,7.3681,7.3769,7.3681,7.3769,63600.0
2011-12-09 13:20:00,8.43,8.45,8.43,8.45,161400.0,7.3681,7.3856,7.3681,7.3856,161400.0
2011-12-09 13:30:00,8.45,8.45,8.44,8.44,41600.0,7.3856,7.3856,7.3769,7.3769,41600.0
2011-12-09 13:40:00,8.44,8.45,8.44,8.45,69300.0,7.3769,7.3856,7.3769,7.3856,69300.0
2011-12-09 13:50:00,8.45,8.45,8.43,8.43,35400.0,7.3856,7.3856,7.3681,7.3681,35400.0
2011-12-09 14:00:00,8.43,8.44,8.43,8.43,86700.0,7.3681,7.3769,7.3681,7.3681,86700.0
2011-12-09 14:10:00,8.44,8.44,8.42,8.43,46800.0,7.3769,7.3769,7.3594,7.3681,46800.0
2011-12-09 14:20:00,8.43,8.45,8.41,8.45,142000.0,7.3681,7.3856,7.3507,7.3856,142000.0
2011-12-09 14:30:00,8.45,8.46,8.44,8.46,98400.0,7.3856,7.3944,7.3769,7.3944,98400.0
2011-12-09 14:40:00,8.46,8.46,8.45,8.46,38800.0,7.3944,7.3944,7.3856,7.3944,38800.0
2011-12-09 14:50:00,8.46,8.46,8.45,8.46,30600.0,7.3944,7.3944,7.3856,7.3944,30600.0
2011-12-09 15:00:00,8.46,8.46,8.43,8.44,124000.0,7.3944,7.3944,7.3681,7.3769,124000.0
2011-12-09 15:10:00,8.44,8.45,8.42,8.43,119900.0,7.3769,7.3856,7.3594,7.3681,119900.0
2011-12-09 15:20:00,8.42,8.43,8.42,8.42,49500.0,7.3594,7.3681,7.3594,7.3594,49500.0
2011-12-09 15:30:00,8.42,8.44,8.42,8.43,100800.0,7.3594,7.3769,7.3594,7.3681,100800.0
2011-12-09 15:40:00,8.43,8.44,8.42,8.42,128900.0,7.3681,7.3769,7.3594,7.3594,128900.0
2011-12-09 15:50:00,8.42,8.45,8.42,8.43,344000.0,7.3594,7.3856,7.3594,7.3681,344000.0
2011-12-12 09:30:00,8.34,8.42,8.27,8.42,188000.0,7.2895,7.3594,7.2283,7.3594,188000.0
2011-12-12 09:40:00,8.41,8.47,8.38,8.46,179200.0,7.3507,7.4031,7.3244,7.3944,179200.0
2011-12-12 09:50:00,8.46,8.49,8.39,8.42,220800.0,7.3944,7.4206,7.3332,7.3594,220800.0
2011-12-12 10:00:00,8.42,8.43,8.35,8.38,117200.0,7.3594,7.3681,7.2982,7.3244,117200.0
2011-12-12 10:10:00,8.38,8.41,8.36,8.36,118900.0,7.3244,7.3507,7.307,7.307,118900.0
2011-12-12 10:20:00,8.36,8.37,8.34,8.36,116200.0,7.307,7.3157,7.2895,7.307,116200.0
2011-12-12 10:30:00,8.36,8.36,8.31,8.31,127200.0,7.307,7.307,7.2633,7.2633,127200.0
2011-12-12 10:40:00,8.31,8.33,8.3,8.32,52700.0,7.2633,7.2807,7.2545,7.272,52700.0
2011-12-12 10:50:00,8.33,8.35,8.32,8.34,88900.0,7.2807,7.2982,7.272,7.2895,88900.0
2011-12-12 11:00:00,8.34,8.35,8.3,8.3,119100.0,7.2895,7.2982,7.2545,7.2545,119100.0
2011-12-12 11:10:00,8.3,8.31,8.27,8.27,104500.0,7.2545,7.2633,7.2283,7.2283,104500.0
2011-12-12 11:20:00,8.28,8.31,8.27,8.3,81200.0,7.237,7.2633,7.2283,7.2545,81200.0
2011-12-12 11:30:00,8.3,8.31,8.28,8.29,121500.0,7.2545,7.2633,7.237,7.2458,121500.0
2011-12-12 11:40:00,8.29,8.3,8.25,8.26,204500.0,7.2458,7.2545,7.2108,7.2196,204500.0
2011-12-12 11:50:00,8.26,8.27,8.21,8.23,378700.0,7.2196,7.2283,7.1759,7.1933,378700.0
2011-12-12 12:00:00,8.24,8.26,8.22,8.24,276700.0,7.2021,7.2196,7.1846,7.2021,276700.0
2011-12-12 12:10:00,8.25,8.28,8.24,8.28,179400.0,7.2108,7.237,7.2021,7.237,179400.0
2011-12-12 12:20:00,8.28,8.28,8.27,8.28,44100.0,7.237,7.237,7.2283,7.237,44100.0
2011-12-12 12:30:00,8.29,8.29,8.26,8.28,86700.0,7.2458,7.2458,7.2196,7.237,86700.0
2011-12-12 12:40:00,8.28,8.29,8.28,8.29,21100.0,7.237,7.2458,7.237,7.2458,21100.0
2011-12-12 12:50:00,8.29,8.3,8.28,8.28,89900.0,7.2458,7.2545,7.237,7.237,89900.0
2011-12-12 13:00:00,8.29,8.29,8.27,8.28,81400.0,7.2458,7.2458,7.2283,7.237,81400.0
2011-12-12 13:10:00,8.29,8.29,8.28,8.28,49100.0,7.2458,7.2458,7.237,7.237,49100.0
2011-12-12 13:20:00,8.28,8.33,8.28,8.31,96700.0,7.237,7.2807,7.237,7.2633,96700.0
2011-12-12 13:30:00,8.32,8.32,8.31,8.31,22600.0,7.272,7.272,7.2633,7.2633,22600.0
2011-12-12 13:40:00,8.32,8.35,8.31,8.35,56500.0,7.272,7.2982,7.2633,7.2982,56500.0
2011-12-12 13:50:00,8.35,8.36,8.34,8.36,54400.0,7.2982,7.307,7.2895,7.307,54400.0
2011-12-12 14:00:00,8.36,8.36,8.31,8.32,147300.0,7.307,7.307,7.2633,7.272,147300.0
2011-12-12 14:10:00,8.33,8.35,8.31,8.35,80000.0,7.2807,7.2982,7.2633,7.2982,80000.0
2011-12-12 14:20:00,8.35,8.36,8.33,8.35,132200.0,7.2982,7.307,7.2807,7.2982,132200.0
2011-12-12 14:30:00,8.34,8.35,8.31,8.31,74300.0,7.2895,7.2982,7.2633,7.2633,74300.0
2011-12-12 14:40:00,8.31,8.33,8.31,8.32,71300.0,7.2633,7.2807,7.2633,7.272,71300.0
2011-12-12 14:50:00,8.32,8.35,8.31,8.34,44300.0,7.272,7.2982,7.2633,7.2895,44300.0
2011-12-12 15:00:00,8.35,8.35,8.33,8.33,128000.0,7.2982,7.2982,7.2807,7.2807,128000.0
2011-12-12 15:10:00,8.34,8.36,8.33,8.35,117400.0,7.2895,7.307,7.2807,7.2982,117400.0
2011-12-12 15:20:00,8.36,8.39,8.34,8.38,253700.0,7.307,7.3332,7.2895,7.3244,253700.0
2011-12-12 15:30:00,8.39,8.4,8.37,8.39,210500.0,7.3332,7.3419,7.3157,7.3332,210500.0
2011-12-12 15:40:00,8.4,8.42,8.38,8.39,517400.0,7.3419,7.3594,7.3244,7.3332,517400.0
2011-12-12 15:50:00,8.4,8.43,8.39,8.42,563700.0,7.3419,7.3681,7.3332,7.3594,563700.0
2011-12-13 09:30:00,8.46,8.49,8.44,8.45,67000.0,7.3944,7.4206,7.3769,7.3856,67000.0
2011-12-13 09:40:00,8.45,8.48,8.43,8.45,106600.0,7.3856,7.4118,7.3681,7.3856,106600.0
2011-12-13 09:50:00,8.44,8.45,8.4,8.41,78600.0,7.3769,7.3856,7.3419,7.3507,78600.0
2011-12-13 10:00:00,8.41,8.5,8.41,8.49,278800.0,7.3507,7.4293,7.3507,7.4206,278800.0
2011-12-13 10:10:00,8.5,8.53,8.49,8.51,177000.0,7.4293,7.4555,7.4206,7.4381,177000.0
2011-12-13 10:20:00,8.51,8.53,8.49,8.49,146400.0,7.4381,7.4555,7.4206,7.4206,146400.0
2011-12-13 10:30:00,8.49,8.51,8.47,8.51,381200.0,7.4206,7.4381,7.4031,7.4381,381200.0
2011-12-13 10:40:00,8.51,8.51,8.43,8.46,170400.0,7.4381,7.4381,7.3681,7.3944,170400.0
2011-12-13 10:50:00,8.46,8.47,8.45,8.45,87700.0,7.3944,7.4031,7.3856,7.3856,87700.0
2011-12-13 11:00:00,8.45,8.45,8.4,8.41,182100.0,7.3856,7.3856,7.3419,7.3507,182100.0
2011-12-13 11:10:00,8.41,8.43,8.41,8.42,135100.0,7.3507,7.3681,7.3507,7.3594,135100.0
2011-12-13 11:20:00,8.41,8.42,8.4,8.41,80300.0,7.3507,7.3594,7.3419,7.3507,80300.0
2011-12-13 11:30:00,8.41,8.42,8.4,8.41,78300.0,7.3507,7.3594,7.3419,7.3507,78300.0
2011-12-13 11:40:00,8.42,8.42,8.38,8.39,296000.0,7.3594,7.3594,7.3244,7.3332,296000.0
2011-12-13 11:50:00,8.4,8.41,8.39,8.41,46900.0,7.3419,7.3507,7.3332,7.3507,46900.0
2011-12-13 12:00:00,8.41,8.41,8.39,8.39,47600.0,7.3507,7.3507,7.3332,7.3332,47600.0
2011-12-13 12:10:00,8.39,8.4,8.36,8.37,42400.0,7.3332,7.3419,7.307,7.3157,42400.0
2011-12-13 12:20:00,8.37,8.37,8.34,8.35,76600.0,7.3157,7.3157,7.2895,7.2982,76600.0
2011-12-13 12:30:00,8.35,8.37,8.33,8.33,93600.0,7.2982,7.3157,7.2807,7.2807,93600.0
2011-12-13 12:40:00,8.33,8.36,8.33,8.36,199500.0,7.2807,7.307,7.2807,7.307,199500.0
2011-12-13 12:50:00,8.36,8.36,8.35,8.36,28200.0,7.307,7.307,7.2982,7.307,28200.0
2011-12-13 13:00:00,8.36,8.36,8.35,8.35,18200.0,7.307,7.307,7.2982,7.2982,18200.0
2011-12-13 13:10:00,8.35,8.37,8.35,8.37,154400.0,7.2982,7.3157,7.2982,7.3157,154400.0
2011-12-13 13:20:00,8.37,8.37,8.34,8.36,57500.0,7.3157,7.3157,7.2895,7.307,57500.0
2011-12-13 13:30:00,8.35,8.36,8.34,8.34,39700.0,7.2982,7.307,7.2895,7.2895,39700.0
2011-12-13 13:40:00,8.34,8.35,8.34,8.34,17100.0,7.2895,7.2982,7.2895,7.2895,17100.0
2011-12-13 13:50:00,8.34,8.35,8.34,8.34,16300.0,7.2895,7.2982,7.2895,7.2895,16300.0
2011-12-13 14:00:00,8.34,8.37,8.33,8.35,250400.0,7.2895,7.3157,7.2807,7.2982,250400.0
2011-12-13 14:10:00,8.35,8.36,8.3,8.3,139100.0,7.2982,7.307,7.2545,7.2545,139100.0
2011-12-13 14:20:00,8.3,8.33,8.29,8.33,278400.0,7.2545,7.2807,7.2458,7.2807,278400.0
2011-12-13 14:30:00,8.33,8.33,8.25,8.25,177700.0,7.2807,7.2807,7.2108,7.2108,177700.0
2011-12-13 14:40:00,8.26,8.28,8.25,8.25,235900.0,7.2196,7.237,7.2108,7.2108,235900.0
2011-12-13 14:50:00,8.25,8.29,8.24,8.25,318200.0,7.2108,7.2458,7.2021,7.2108,318200.0
2011-12-13 15:00:00,8.25,8.28,8.25,8.27,108900.0,7.2108,7.237,7.2108,7.2283,108900.0
2011-12-13 15:10:00,8.27,8.28,8.21,8.22,173800.0,7.2283,7.237,7.1759,7.1846,173800.0
2011-12-13 15:20:00,8.22,8.23,8.18,8.2,271700.0,7.1846,7.1933,7.1496,7.1671,271700.0
2011-12-13 15:30:00,8.2,8.2,8.15,8.16,334100.0,7.1671,7.1671,7.1234,7.1322,334100.0
2011-12-13 15:40:00,8.15,8.17,8.15,8.17,158300.0,7.1234,7.1409,7.1234,7.1409,158300.0
2011-12-13 15:50:00,8.16,8.17,8.12,8.17,644800.0,7.1322,7.1409,7.0972,7.1409,644800.0
2011-12-14 09:30:00,8.17,8.32,8.16,8.32,189200.0,7.1409,7.272,7.1322,7.272,189200.0
2011-12-14 09:40:00,8.32,8.37,8.28,8.31,214000.0,7.272,7.3157,7.237,7.2633,214000.0
2011-12-14 09:50:00,8.31,8.37,8.29,8.34,216500.0,7.2633,7.3157,7.2458,7.2895,216500.0
2011-12-14 10:00:00,8.34,8.36,8.3,8.3,142800.0,7.2895,7.307,7.2545,7.2545,142800.0
2011-12-14 10:10:00,8.3,8.33,8.26,8.33,315600.0,7.2545,7.2807,7.2196,7.2807,315600.0
2011-12-14 10:20:00,8.33,8.35,8.32,8.34,170700.0,7.2807,7.2982,7.272,7.2895,170700.0
2011-12-14 10:30:00,8.34,8.35,8.3,8.3,163500.0,7.2895,7.2982,7.2545,7.2545,163500.0
2011-12-14 10:40:00,8.3,8.31,8.27,8.3,320300.0,7.2545,7.2633,7.2283,7.2545,320300.0
2011-12-14 10:50:00,8.3,8.31,8.28,8.3,119300.0,7.2545,7.2633,7.237,7.2545,119300.0
2011-12-14 11:00:00,8.3,8.33,8.28,8.29,124800.0,7.2545,7.2807,7.237,7.2458,124800.0
2011-12-14 11:10:00,8.29,8.29,8.26,8.28,83700.0,7.2458,7.2458,7.2196,7.237,83700.0
2011-12-14 11:20:00,8.28,8.28,8.22,8.22,268000.0,7.237,7.237,7.1846,7.1846,268000.0
2011-12-14 11:30:00,8.22,8.23,8.2,8.21,131500.0,7.1846,7.1933,7.1671,7.1759,131500.0
2011-12-14 11:40:00,8.21,8.22,8.2,8.21,147700.0,7.1759,7.1846,7.1671,7.1759,147700.0
2011-12-14 11:50:00,8.22,8.22,8.19,8.19,100000.0,7.1846,7.1846,7.1584,7.1584,100000.0
2011-12-14 12:00:00,8.2,8.21,8.19,8.21,220700.0,7.1671,7.1759,7.1584,7.1759,220700.0
2011-12-14 12:10:00,8.21,8.23,8.2,8.22,194300.0,7.1759,7.1933,7.1671,7.1846,194300.0
2011-12-14 12:20:00,8.23,8.23,8.2,8.2,53900.0,7.1933,7.1933,7.1671,7.1671,53900.0
2011-12-14 12:30:00,8.2,8.24,8.2,8.2,325300.0,7.1671,7.2021,7.1671,7.1671,325300.0
2011-12-14 12:40:00,8.21,8.24,8.2,8.23,147200.0,7.1759,7.2021,7.1671,7.1933,147200.0
2011-12-14 12:50:00,8.23,8.24,8.22,8.23,35600.0,7.1933,7.2021,7.1846,7.1933,35600.0
2011-12-14 13:00:00,8.23,8.23,8.21,8.22,105000.0,7.1933,7.1933,7.1759,7.1846,105000.0
2011-12-14 13:10:00,8.22,8.25,8.21,8.24,167700.0,7.1846,7.2108,7.1759,7.2021,167700.0
2011-12-14 13:20:00,8.24,8.25,8.21,8.21,175900.0,7.2021,7.2108,7.1759,7.1759,175900.0
2011-12-14 13:30:00,8.22,8.22,8.2,8.22,50400.0,7.1846,7.1846,7.1671,7.1846,50400.0
2011-12-14 13:40:00,8.21,8.22,8.21,8.21,20600.0,7.1759,7.1846,7.1759,7.1759,20600.0
2011-12-14 13:50:00,8.22,8.22,8.18,8.18,104600.0,7.1846,7.1846,7.1496,7.1496,104600.0
2011-12-14 14:00:00,8.18,8.2,8.17,8.18,191000.0,7.1496,7.1671,7.1409,7.1496,191000.0
2011-12-14 14:10:00,8.18,8.2,8.17,8.2,87800.0,7.1496,7.1671,7.1409,7.1671,87800.0
2011-12-14 14:20:00,8.2,8.2,8.19,8.19,37100.0,7.1671,7.1671,7.1584,7.1584,37100.0
2011-12-14 14:30:00,8.19,8.2,8.15,8.15,219300.0,7.1584,7.1671,7.1234,7.1234,219300.0
2011-12-14 14:40:00,8.15,8.19,8.15,8.19,104300.0,7.1234,7.1584,7.1234,7.1584,104300.0
2011-12-14 14:50:00,8.19,8.19,8.13,8.16,236500.0,7.1584,7.1584,7.1059,7.1322,236500.0
2011-12-14 15:00:00,8.16,8.19,8.16,8.18,341700.0,7.1322,7.1584,7.1322,7.1496,341700.0
2011-12-14 15:10:00,8.18,8.2,8.17,8.19,220600.0,7.1496,7.1671,7.1409,7.1584,220600.0
2011-12-14 15:20:00,8.19,8.19,8.15,8.18,288500.0,7.1584,7.1584,7.1234,7.1496,288500.0
2011-12-14 15:30:00,8.18,8.19,8.15,8.16,341900.0,7.1496,7.1584,7.1234,7.1322,341900.0
2011-12-14 15:40:00,8.17,8.21,8.16,8.2,287500.0,7.1409,7.1759,7.1322,7.1671,287500.0
2011-12-14 15:50:00,8.21,8.21,8.17,8.18,339800.0,7.1759,7.1759,7.1409,7.1496,339800.0
2011-12-15 09:30:00,8.28,8.3,8.21,8.3,97400.0,7.237,7.2545,7.1759,7.2545,97400.0
2011-12-15 09:40:00,8.29,8.33,8.29,8.3,104100.0,7.2458,7.2807,7.2458,7.2545,104100.0
2011-12-15 09:50:00,8.3,8.31,8.28,8.28,70300.0,7.2545,7.2633,7.237,7.237,70300.0
2011-12-15 10:00:00,8.29,8.31,8.26,8.28,103400.0,7.2458,7.2633,7.2196,7.237,103400.0
2011-12-15 10:10:00,8.28,8.34,8.27,8.34,156500.0,7.237,7.2895,7.2283,7.2895,156500.0
2011-12-15 10:20:00,8.34,8.36,8.31,8.31,136900.0,7.2895,7.307,7.2633,7.2633,136900.0
2011-12-15 10:30:00,8.32,8.33,8.27,8.27,169600.0,7.272,7.2807,7.2283,7.2283,169600.0
2011-12-15 10:40:00,8.28,8.3,8.27,8.29,127400.0,7.237,7.2545,7.2283,7.2458,127400.0
2011-12-15 10:50:00,8.29,8.31,8.26,8.29,513700.0,7.2458,7.2633,7.2196,7.2458,513700.0
2011-12-15 11:00:00,8.29,8.31,8.28,8.3,102200.0,7.2458,7.2633,7.237,7.2545,102200.0
2011-12-15 11:10:00,8.3,8.36,8.3,8.34,384500.0,7.2545,7.307,7.2545,7.2895,384500.0
2011-12-15 11:20:00,8.34,8.38,8.33,8.36,209800.0,7.2895,7.3244,7.2807,7.307,209800.0
2011-12-15 11:30:00,8.35,8.37,8.34,8.35,635500.0,7.2982,7.3157,7.2895,7.2982,635500.0
2011-12-15 11:40:00,8.36,8.41,8.36,8.39,397900.0,7.307,7.3507,7.307,7.3332,397900.0
2011-12-15 11:50:00,8.39,8.42,8.37,8.42,223100.0,7.3332,7.3594,7.3157,7.3594,223100.0
2011-12-15 12:00:00,8.41,8.42,8.4,8.4,196300.0,7.3507,7.3594,7.3419,7.3419,196300.0
2011-12-15 12:10:00,8.41,8.44,8.41,8.44,176400.0,7.3507,7.3769,7.3507,7.3769,176400.0
2011-12-15 12:20:00,8.44,8.45,8.43,8.44,118900.0,7.3769,7.3856,7.3681,7.3769,118900.0
2011-12-15 12:30:00,8.45,8.46,8.42,8.45,263400.0,7.3856,7.3944,7.3594,7.3856,263400.0
2011-12-15 12:40:00,8.46,8.47,8.44,8.45,109700.0,7.3944,7.4031,7.3769,7.3856,109700.0
2011-12-15 12:50:00,8.44,8.44,8.4,8.41,93700.0,7.3769,7.3769,7.3419,7.3507,93700.0
2011-12-15 13:00:00,8.4,8.41,8.4,8.4,27100.0,7.3419,7.3507,7.3419,7.3419,27100.0
2011-12-15 13:10:00,8.4,8.42,8.39,8.41,99100.0,7.3419,7.3594,7.3332,7.3507,99100.0
2011-12-15 13:20:00,8.41,8.42,8.4,8.4,92700.0,7.3507,7.3594,7.3419,7.3419,92700.0
2011-12-15 13:30:00,8.41,8.41,8.37,8.37,74400.0,7.3507,7.3507,7.3157,7.3157,74400.0
2011-12-15 13:40:00,8.38,8.44,8.37,8.42,157300.0,7.3244,7.3769,7.3157,7.3594,157300.0
2011-12-15 13:50:00,8.42,8.43,8.4,8.42,144300.0,7.3594,7.3681,7.3419,7.3594,144300.0
2011-12-15 14:00:00,8.42,8.46,8.41,8.45,537100.0,7.3594,7.3944,7.3507,7.3856,537100.0
2011-12-15 14:10:00,8.45,8.47,8.44,8.45,399600.0,7.3856,7.4031,7.3769,7.3856,399600.0
2011-12-15 14:20:00,8.45,8.46,8.42,8.43,156100.0,7.3856,7.3944,7.3594,7.3681,156100.0
2011-12-15 14:30:00,8.43,8.44,8.4,8.42,176400.0,7.3681,7.3769,7.3419,7.3594,176400.0
2011-12-15 14:40:00,8.42,8.42,8.39,8.39,109100.0,7.3594,7.3594,7.3332,7.3332,109100.0
2011-12-15 14:50:00,8.39,8.42,8.38,8.4,86300.0,7.3332,7.3594,7.3244,7.3419,86300.0
2011-12-15 15:00:00,8.41,8.43,8.4,8.43,157600.0,7.3507,7.3681,7.3419,7.3681,157600.0
2011-12-15 15:10:00,8.43,8.43,8.4,8.41,150600.0,7.3681,7.3681,7.3419,7.3507,150600.0
2011-12-15 15:20:00,8.41,8.42,8.39,8.41,210200.0,7.3507,7.3594,7.3332,7.3507,210200.0
2011-12-15 15:30:00,8.41,8.45,8.4,8.45,425300.0,7.3507,7.3856,7.3419,7.3856,425300.0
2011-12-15 15:40:00,8.45,8.45,8.39,8.41,531400.0,7.3856,7.3856,7.3332,7.3507,531400.0
2011-12-15 15:50:00,8.41,8.42,8.39,8.42,322600.0,7.3507,7.3594,7.3332,7.3594,322600.0
2011-12-16 09:30:00,8.49,8.55,8.47,8.53,870000.0,7.4206,7.473,7.4031,7.4555,870000.0
2011-12-16 09:40:00,8.53,8.56,8.49,8.51,111800.0,7.4555,7.4818,7.4206,7.4381,111800.0
2011-12-16 09:50:00,8.51,8.59,8.51,8.58,159000.0,7.4381,7.508,7.4381,7.4993,159000.0
2011-12-16 10:00:00,8.57,8.64,8.57,8.63,351600.0,7.4905,7.5517,7.4905,7.543,351600.0
2011-12-16 10:10:00,8.62,8.63,8.59,8.6,152800.0,7.5342,7.543,7.508,7.5167,152800.0
2011-12-16 10:20:00,8.59,8.61,8.58,8.58,257100.0,7.508,7.5255,7.4993,7.4993,257100.0
2011-12-16 10:30:00,8.58,8.58,8.53,8.55,218600.0,7.4993,7.4993,7.4555,7.473,218600.0
2011-12-16 10:40:00,8.55,8.56,8.52,8.53,197400.0,7.473,7.4818,7.4468,7.4555,197400.0
2011-12-16 10:50:00,8.54,8.55,8.51,8.51,172300.0,7.4643,7.473,7.4381,7.4381,172300.0
2011-12-16 11:00:00,8.52,8.54,8.48,8.48,161500.0,7.4468,7.4643,7.4118,7.4118,161500.0
2011-12-16 11:10:00,8.48,8.53,8.48,8.51,603700.0,7.4118,7.4555,7.4118,7.4381,603700.0
2011-12-16 11:20:00,8.51,8.55,8.51,8.55,253900.0,7.4381,7.473,7.4381,7.473,253900.0
2011-12-16 11:30:00,8.55,8.56,8.53,8.54,293300.0,7.473,7.4818,7.4555,7.4643,293300.0
2011-12-16 11:40:00,8.54,8.56,8.54,8.54,208100.0,7.4643,7.4818,7.4643,7.4643,208100.0
2011-12-16 11:50:00,8.55,8.57,8.53,8.55,235600.0,7.473,7.4905,7.4555,7.473,235600.0
2011-12-16 12:00:00,8.55,8.57,8.54,8.57,232800.0,7.473,7.4905,7.4643,7.4905,232800.0
2011-12-16 12:10:00,8.57,8.61,8.56,8.57,272300.0,7.4905,7.5255,7.4818,7.4905,272300.0
2011-12-16 12:20:00,8.58,8.59,8.53,8.53,284300.0,7.4993,7.508,7.4555,7.4555,284300.0
2011-12-16 12:30:00,8.54,8.54,8.51,8.53,785200.0,7.4643,7.4643,7.4381,7.4555,785200.0
2011-12-16 12:40:00,8.54,8.57,8.53,8.57,157200.0,7.4643,7.4905,7.4555,7.4905,157200.0
2011-12-16 12:50:00,8.57,8.58,8.54,8.55,160900.0,7.4905,7.4993,7.4643,7.473,160900.0
2011-12-16 13:00:00,8.55,8.57,8.55,8.57,250500.0,7.473,7.4905,7.473,7.4905,250500.0
2011-12-16 13:10:00,8.57,8.57,8.56,8.57,45900.0,7.4905,7.4905,7.4818,7.4905,45900.0
2011-12-16 13:20:00,8.57,8.59,8.57,8.59,106300.0,7.4905,7.508,7.4905,7.508,106300.0
2011-12-16 13:30:00,8.59,8.59,8.58,8.59,63800.0,7.508,7.508,7.4993,7.508,63800.0
2011-12-16 13:40:00,8.58,8.59,8.58,8.59,63100.0,7.4993,7.508,7.4993,7.508,63100.0
2011-12-16 13:50:00,8.59,8.59,8.55,8.58,470600.0,7.508,7.508,7.473,7.4993,470600.0
2011-12-16 14:00:00,8.58,8.6,8.57,8.59,185600.0,7.4993,7.5167,7.4905,7.508,185600.0
2011-12-16 14:10:00,8.59,8.59,8.58,8.58,90800.0,7.508,7.508,7.4993,7.4993,90800.0
2011-12-16 14:20:00,8.58,8.6,8.58,8.6,159400.0,7.4993,7.5167,7.4993,7.5167,159400.0
2011-12-16 14:30:00,8.59,8.61,8.59,8.6,158100.0,7.508,7.5255,7.508,7.5167,158100.0
2011-12-16 14:40:00,8.61,8.62,8.6,8.62,112200.0,7.5255,7.5342,7.5167,7.5342,112200.0
2011-12-16 14:50:00,8.62,8.63,8.6,8.62,207200.0,7.5342,7.543,7.5167,7.5342,207200.0
2011-12-16 15:00:00,8.63,8.63,8.6,8.61,150700.0,7.543,7.543,7.5167,7.5255,150700.0
2011-12-16 15:10:00,8.6,8.63,8.6,8.62,150500.0,7.5167,7.543,7.5167,7.5342,150500.0
2011-12-16 15:20:00,8.63,8.64,8.59,8.64,684800.0,7.543,7.5517,7.508,7.5517,684800.0
2011-12-16 15:30:00,8.63,8.64,8.61,8.63,305100.0,7.543,7.5517,7.5255,7.543,305100.0
2011-12-16 15:40:00,8.62,8.69,8.61,8.68,856800.0,7.5342,7.5954,7.5255,7.5867,856800.0
2011-12-16 15:50:00,8.68,8.71,8.67,8.71,956400.0,7.5867,7.6129,7.5779,7.6129,956400.0
2011-12-19 09:30:00,8.69,8.71,8.62,8.65,161000.0,7.5954,7.6129,7.5342,7.5604,161000.0
2011-12-19 09:40:00,8.64,8.64,8.53,8.53,151700.0,7.5517,7.5517,7.4555,7.4555,151700.0
2011-12-19 09:50:00,8.53,8.55,8.5,8.5,154500.0,7.4555,7.473,7.4293,7.4293,154500.0
2011-12-19 10:00:00,8.5,8.52,8.48,8.5,116300.0,7.4293,7.4468,7.4118,7.4293,116300.0
2011-12-19 10:10:00,8.5,8.56,8.5,8.51,183600.0,7.4293,7.4818,7.4293,7.4381,183600.0
2011-12-19 10:20:00,8.52,8.53,8.48,8.48,147200.0,7.4468,7.4555,7.4118,7.4118,147200.0
2011-12-19 10:30:00,8.49,8.55,8.48,8.53,161000.0,7.4206,7.473,7.4118,7.4555,161000.0
2011-12-19 10:40:00,8.54,8.54,8.44,8.45,216100.0,7.4643,7.4643,7.3769,7.3856,216100.0
2011-12-19 10:50:00,8.44,8.45,8.38,8.38,150500.0,7.3769,7.3856,7.3244,7.3244,150500.0
2011-12-19 11:00:00,8.38,8.38,8.34,8.35,270300.0,7.3244,7.3244,7.2895,7.2982,270300.0
2011-12-19 11:10:00,8.35,8.37,8.35,8.36,86500.0,7.2982,7.3157,7.2982,7.307,86500.0
2011-12-19 11:20:00,8.36,8.41,8.35,8.41,123900.0,7.307,7.3507,7.2982,7.3507,123900.0
2011-12-19 11:30:00,8.41,8.41,8.37,8.37,105700.0,7.3507,7.3507,7.3157,7.3157,105700.0
2011-12-19 11:40:00,8.37,8.38,8.34,8.34,103300.0,7.3157,7.3244,7.2895,7.2895,103300.0
2011-12-19 11:50:00,8.34,8.36,8.34,8.34,80600.0,7.2895,7.307,7.2895,7.2895,80600.0
2011-12-19 12:00:00,8.34,8.38,8.33,8.36,164400.0,7.2895,7.3244,7.2807,7.307,164400.0
2011-12-19 12:10:00,8.37,8.39,8.36,8.39,166000.0,7.3157,7.3332,7.307,7.3332,166000.0
2011-12-19 12:20:00,8.38,8.39,8.38,8.38,40100.0,7.3244,7.3332,7.3244,7.3244,40100.0
2011-12-19 12:30:00,8.38,8.4,8.36,8.4,219300.0,7.3244,7.3419,7.307,7.3419,219300.0
2011-12-19 12:40:00,8.39,8.4,8.38,8.38,55600.0,7.3332,7.3419,7.3244,7.3244,55600.0
2011-12-19 12:50:00,8.39,8.39,8.38,8.38,37100.0,7.3332,7.3332,7.3244,7.3244,37100.0
2011-12-19 13:00:00,8.38,8.39,8.38,8.39,26300.0,7.3244,7.3332,7.3244,7.3332,26300.0
2011-12-19 13:10:00,8.38,8.39,8.35,8.35,70900.0,7.3244,7.3332,7.2982,7.2982,70900.0
2011-12-19 13:20:00,8.35,8.37,8.35,8.36,109700.0,7.2982,7.3157,7.2982,7.307,109700.0
2011-12-19 13:30:00,8.37,8.37,8.35,8.35,47700.0,7.3157,7.3157,7.2982,7.2982,47700.0
2011-12-19 13:40:00,8.35,8.38,8.35,8.38,89400.0,7.2982,7.3244,7.2982,7.3244,89400.0
2011-12-19 13:50:00,8.38,8.41,8.38,8.4,137100.0,7.3244,7.3507,7.3244,7.3419,137100.0
2011-12-19 14:00:00,8.41,8.44,8.39,8.44,222300.0,7.3507,7.3769,7.3332,7.3769,222300.0
2011-12-19 14:10:00,8.44,8.44,8.41,8.41,77600.0,7.3769,7.3769,7.3507,7.3507,77600.0
2011-12-19 14:20:00,8.41,8.42,8.39,8.39,110200.0,7.3507,7.3594,7.3332,7.3332,110200.0
2011-12-19 14:30:00,8.39,8.4,8.37,8.38,65700.0,7.3332,7.3419,7.3157,7.3244,65700.0
2011-12-19 14:40:00,8.38,8.39,8.37,8.37,67200.0,7.3244,7.3332,7.3157,7.3157,67200.0
2011-12-19 14:50:00,8.37,8.39,8.36,8.38,74100.0,7.3157,7.3332,7.307,7.3244,74100.0
2011-12-19 15:00:00,8.39,8.39,8.32,8.35,205000.0,7.3332,7.3332,7.272,7.2982,205000.0
2011-12-19 15:10:00,8.35,8.36,8.33,8.33,161300.0,7.2982,7.307,7.2807,7.2807,161300.0
2011-12-19 15:20:00,8.33,8.34,8.3,8.31,160100.0,7.2807,7.2895,7.2545,7.2633,160100.0
2011-12-19 15:30:00,8.31,8.33,8.3,8.32,195300.0,7.2633,7.2807,7.2545,7.272,195300.0
2011-12-19 15:40:00,8.33,8.33,8.27,8.28,345900.0,7.2807,7.2807,7.2283,7.237,345900.0
2011-12-19 15:50:00,8.28,8.3,8.25,8.29,566600.0,7.237,7.2545,7.2108,7.2458,566600.0
2011-12-20 09:30:00,8.44,8.5,8.39,8.5,167100.0,7.3769,7.4293,7.3332,7.4293,167100.0
2011-12-20 09:40:00,8.49,8.5,8.43,8.43,169600.0,7.4206,7.4293,7.3681,7.3681,169600.0
2011-12-20 09:50:00,8.43,8.48,8.43,8.47,69300.0,7.3681,7.4118,7.3681,7.4031,69300.0
2011-12-20 10:00:00,8.48,8.49,8.47,8.49,64500.0,7.4118,7.4206,7.4031,7.4206,64500.0
2011-12-20 10:10:00,8.48,8.5,8.48,8.5,142300.0,7.4118,7.4293,7.4118,7.4293,142300.0
2011-12-20 10:20:00,8.49,8.57,8.49,8.56,302700.0,7.4206,7.4905,7.4206,7.4818,302700.0
2011-12-20 10:30:00,8.56,8.57,8.54,8.57,159100.0,7.4818,7.4905,7.4643,7.4905,159100.0
2011-12-20 10:40:00,8.57,8.57,8.56,8.56,56600.0,7.4905,7.4905,7.4818,7.4818,56600.0
2011-12-20 10:50:00,8.56,8.6,8.56,8.6,144100.0,7.4818,7.5167,7.4818,7.5167,144100.0
2011-12-20 11:00:00,8.6,8.64,8.59,8.63,192500.0,7.5167,7.5517,7.508,7.543,192500.0
2011-12-20 11:10:00,8.63,8.63,8.62,8.63,57700.0,7.543,7.543,7.5342,7.543,57700.0
2011-12-20 11:20:00,8.62,8.63,8.6,8.62,128000.0,7.5342,7.543,7.5167,7.5342,128000.0
2011-12-20 11:30:00,8.62,8.64,8.62,8.63,170700.0,7.5342,7.5517,7.5342,7.543,170700.0
2011-12-20 11:40:00,8.62,8.63,8.6,8.63,696700.0,7.5342,7.543,7.5167,7.543,696700.0
2011-12-20 11:50:00,8.63,8.65,8.59,8.59,172700.0,7.543,7.5604,7.508,7.508,172700.0
2011-12-20 12:00:00,8.59,8.6,8.54,8.55,195200.0,7.508,7.5167,7.4643,7.473,195200.0
2011-12-20 12:10:00,8.54,8.55,8.53,8.54,173700.0,7.4643,7.473,7.4555,7.4643,173700.0
2011-12-20 12:20:00,8.54,8.57,8.53,8.55,208200.0,7.4643,7.4905,7.4555,7.473,208200.0
2011-12-20 12:30:00,8.55,8.56,8.54,8.55,81500.0,7.473,7.4818,7.4643,7.473,81500.0
2011-12-20 12:40:00,8.55,8.56,8.53,8.53,85800.0,7.473,7.4818,7.4555,7.4555,85800.0
2011-12-20 12:50:00,8.53,8.55,8.53,8.53,101700.0,7.4555,7.473,7.4555,7.4555,101700.0
2011-12-20 13:00:00,8.54,8.57,8.53,8.56,155900.0,7.4643,7.4905,7.4555,7.4818,155900.0
2011-12-20 13:10:00,8.56,8.58,8.53,8.53,120900.0,7.4818,7.4993,7.4555,7.4555,120900.0
2011-12-20 13:20:00,8.54,8.54,8.51,8.51,129900.0,7.4643,7.4643,7.4381,7.4381,129900.0
2011-12-20 13:30:00,8.52,8.53,8.51,8.51,104400.0,7.4468,7.4555,7.4381,7.4381,104400.0
2011-12-20 13:40:00,8.52,8.52,8.49,8.5,87200.0,7.4468,7.4468,7.4206,7.4293,87200.0
2011-12-20 13:50:00,8.51,8.51,8.48,8.48,111900.0,7.4381,7.4381,7.4118,7.4118,111900.0
2011-12-20 14:00:00,8.49,8.49,8.45,8.49,131400.0,7.4206,7.4206,7.3856,7.4206,131400.0
2011-12-20 14:10:00,8.49,8.5,8.47,8.47,90700.0,7.4206,7.4293,7.4031,7.4031,90700.0
2011-12-20 14:20:00,8.47,8.5,8.47,8.49,46300.0,7.4031,7.4293,7.4031,7.4206,46300.0
2011-12-20 14:30:00,8.5,8.52,8.49,8.51,126500.0,7.4293,7.4468,7.4206,7.4381,126500.0
2011-12-20 14:40:00,8.5,8.54,8.5,8.51,168400.0,7.4293,7.4643,7.4293,7.4381,168400.0
2011-12-20 14:50:00,8.51,8.52,8.51,8.51,53100.0,7.4381,7.4468,7.4381,7.4381,53100.0
2011-12-20 15:00:00,8.52,8.53,8.51,8.52,81900.0,7.4468,7.4555,7.4381,7.4468,81900.0
2011-12-20 15:10:00,8.53,8.54,8.51,8.51,171900.0,7.4555,7.4643,7.4381,7.4381,171900.0
2011-12-20 15:20:00,8.51,8.53,8.5,8.53,177900.0,7.4381,7.4555,7.4293,7.4555,177900.0
2011-12-20 15:30:00,8.53,8.54,8.51,8.54,221200.0,7.4555,7.4643,7.4381,7.4643,221200.0
2011-12-20 15:40:00,8.53,8.55,8.49,8.49,643800.0,7.4555,7.473,7.4206,7.4206,643800.0
2011-12-20 15:50:00,8.49,8.5,8.48,8.49,794600.0,7.4206,7.4293,7.4118,7.4206,794600.0
2011-12-21 09:30:00,8.5,8.53,8.38,8.4,183000.0,7.4293,7.4555,7.3244,7.3419,183000.0
2011-12-21 09:40:00,8.4,8.45,8.37,8.45,122100.0,7.3419,7.3856,7.3157,7.3856,122100.0
2011-12-21 09:50:00,8.44,8.5,8.43,8.46,114700.0,7.3769,7.4293,7.3681,7.3944,114700.0
2011-12-21 10:00:00,8.45,8.45,8.39,8.44,181200.0,7.3856,7.3856,7.3332,7.3769,181200.0
2011-12-21 10:10:00,8.44,8.47,8.43,8.47,107100.0,7.3769,7.4031,7.3681,7.4031,107100.0
2011-12-21 10:20:00,8.46,8.49,8.44,8.45,241900.0,7.3944,7.4206,7.3769,7.3856,241900.0
2011-12-21 10:30:00,8.45,8.47,8.42,8.43,90900.0,7.3856,7.4031,7.3594,7.3681,90900.0
2011-12-21 10:40:00,8.42,8.43,8.38,8.39,69200.0,7.3594,7.3681,7.3244,7.3332,69200.0
2011-12-21 10:50:00,8.38,8.39,8.33,8.36,189400.0,7.3244,7.3332,7.2807,7.307,189400.0
2011-12-21 11:00:00,8.36,8.37,8.35,8.35,161900.0,7.307,7.3157,7.2982,7.2982,161900.0
2011-12-21 11:10:00,8.36,8.36,8.31,8.33,167000.0,7.307,7.307,7.2633,7.2807,167000.0
2011-12-21 11:20:00,8.32,8.34,8.31,8.34,93900.0,7.272,7.2895,7.2633,7.2895,93900.0
2011-12-21 11:30:00,8.33,8.35,8.33,8.33,77800.0,7.2807,7.2982,7.2807,7.2807,77800.0
2011-12-21 11:40:00,8.34,8.34,8.31,8.33,91400.0,7.2895,7.2895,7.2633,7.2807,91400.0
2011-12-21 11:50:00,8.33,8.33,8.31,8.33,127900.0,7.2807,7.2807,7.2633,7.2807,127900.0
2011-12-21 12:00:00,8.33,8.36,8.33,8.33,108200.0,7.2807,7.307,7.2807,7.2807,108200.0
2011-12-21 12:10:00,8.34,8.34,8.33,8.34,65600.0,7.2895,7.2895,7.2807,7.2895,65600.0
2011-12-21 12:20:00,8.34,8.34,8.28,8.28,56800.0,7.2895,7.2895,7.237,7.237,56800.0
2011-12-21 12:30:00,8.29,8.32,8.29,8.31,108200.0,7.2458,7.272,7.2458,7.2633,108200.0
2011-12-21 12:40:00,8.32,8.34,8.31,8.33,50800.0,7.272,7.2895,7.2633,7.2807,50800.0
2011-12-21 12:50:00,8.34,8.35,8.33,8.33,50100.0,7.2895,7.2982,7.2807,7.2807,50100.0
2011-12-21 13:00:00,8.34,8.37,8.33,8.35,85000.0,7.2895,7.3157,7.2807,7.2982,85000.0
2011-12-21 13:10:00,8.35,8.36,8.33,8.33,37200.0,7.2982,7.307,7.2807,7.2807,37200.0
2011-12-21 13:20:00,8.34,8.34,8.32,8.32,41500.0,7.2895,7.2895,7.272,7.272,41500.0
2011-12-21 13:30:00,8.33,8.33,8.31,8.32,42600.0,7.2807,7.2807,7.2633,7.272,42600.0
2011-12-21 13:40:00,8.31,8.32,8.3,8.31,88900.0,7.2633,7.272,7.2545,7.2633,88900.0
2011-12-21 13:50:00,8.32,8.35,8.3,8.35,121800.0,7.272,7.2982,7.2545,7.2982,121800.0
2011-12-21 14:00:00,8.35,8.36,8.34,8.35,68300.0,7.2982,7.307,7.2895,7.2982,68300.0
2011-12-21 14:10:00,8.36,8.36,8.34,8.34,97600.0,7.307,7.307,7.2895,7.2895,97600.0
2011-12-21 14:20:00,8.35,8.35,8.34,8.34,51200.0,7.2982,7.2982,7.2895,7.2895,51200.0
2011-12-21 14:30:00,8.35,8.36,8.33,8.36,125300.0,7.2982,7.307,7.2807,7.307,125300.0
2011-12-21 14:40:00,8.36,8.36,8.35,8.35,41400.0,7.307,7.307,7.2982,7.2982,41400.0
2011-12-21 14:50:00,8.36,8.36,8.34,8.35,51100.0,7.307,7.307,7.2895,7.2982,51100.0
2011-12-21 15:00:00,8.35,8.35,8.33,8.33,99200.0,7.2982,7.2982,7.2807,7.2807,99200.0
2011-12-21 15:10:00,8.33,8.37,8.33,8.36,226700.0,7.2807,7.3157,7.2807,7.307,226700.0
2011-12-21 15:20:00,8.36,8.36,8.35,8.36,41000.0,7.307,7.307,7.2982,7.307,41000.0
2011-12-21 15:30:00,8.35,8.39,8.35,8.37,354900.0,7.2982,7.3332,7.2982,7.3157,354900.0
2011-12-21 15:40:00,8.37,8.38,8.35,8.36,339200.0,7.3157,7.3244,7.2982,7.307,339200.0
2011-12-21 15:50:00,8.36,8.37,8.35,8.37,466100.0,7.307,7.3157,7.2982,7.3157,466100.0
2011-12-22 09:30:00,8.36,8.4,8.33,8.37,120400.0,7.307,7.3419,7.2807,7.3157,120400.0
2011-12-22 09:40:00,8.36,8.41,8.35,8.4,109500.0,7.307,7.3507,7.2982,7.3419,109500.0
2011-12-22 09:50:00,8.39,8.5,8.39,8.45,545600.0,7.3332,7.4293,7.3332,7.3856,545600.0
2011-12-22 10:00:00,8.46,8.46,8.41,8.42,169100.0,7.3944,7.3944,7.3507,7.3594,169100.0
2011-12-22 10:10:00,8.41,8.42,8.35,8.4,210900.0,7.3507,7.3594,7.2982,7.3419,210900.0
2011-12-22 10:20:00,8.4,8.42,8.37,8.42,139500.0,7.3419,7.3594,7.3157,7.3594,139500.0
2011-12-22 10:30:00,8.42,8.42,8.38,8.39,149400.0,7.3594,7.3594,7.3244,7.3332,149400.0
2011-12-22 10:40:00,8.39,8.39,8.34,8.34,58400.0,7.3332,7.3332,7.2895,7.2895,58400.0
2011-12-22 10:50:00,8.35,8.38,8.34,8.37,62200.0,7.2982,7.3244,7.2895,7.3157,62200.0
2011-12-22 11:00:00,8.37,8.39,8.36,8.37,111200.0,7.3157,7.3332,7.307,7.3157,111200.0
2011-12-22 11:10:00,8.38,8.39,8.36,8.37,48500.0,7.3244,7.3332,7.307,7.3157,48500.0
2011-12-22 11:20:00,8.37,8.38,8.35,8.36,42600.0,7.3157,7.3244,7.2982,7.307,42600.0
2011-12-22 11:30:00,8.36,8.38,8.35,8.37,54500.0,7.307,7.3244,7.2982,7.3157,54500.0
2011-12-22 11:40:00,8.36,8.38,8.35,8.38,55700.0,7.307,7.3244,7.2982,7.3244,55700.0
2011-12-22 11:50:00,8.38,8.38,8.36,8.37,41800.0,7.3244,7.3244,7.307,7.3157,41800.0
2011-12-22 12:00:00,8.38,8.38,8.36,8.37,83900.0,7.3244,7.3244,7.307,7.3157,83900.0
2011-12-22 12:10:00,8.37,8.4,8.37,8.38,64600.0,7.3157,7.3419,7.3157,7.3244,64600.0
2011-12-22 12:20:00,8.38,8.39,8.37,8.38,100600.0,7.3244,7.3332,7.3157,7.3244,100600.0
2011-12-22 12:30:00,8.38,8.38,8.37,8.38,21000.0,7.3244,7.3244,7.3157,7.3244,21000.0
2011-12-22 12:40:00,8.38,8.38,8.36,8.37,40400.0,7.3244,7.3244,7.307,7.3157,40400.0
2011-12-22 12:50:00,8.37,8.37,8.34,8.35,122800.0,7.3157,7.3157,7.2895,7.2982,122800.0
2011-12-22 13:00:00,8.36,8.37,8.36,8.37,36300.0,7.307,7.3157,7.307,7.3157,36300.0
2011-12-22 13:10:00,8.37,8.37,8.36,8.37,29000.0,7.3157,7.3157,7.307,7.3157,29000.0
2011-12-22 13:20:00,8.37,8.37,8.35,8.36,90700.0,7.3157,7.3157,7.2982,7.307,90700.0
2011-12-22 13:30:00,8.36,8.37,8.35,8.37,24600.0,7.307,7.3157,7.2982,7.3157,24600.0
2011-12-22 13:40:00,8.36,8.37,8.34,8.36,148500.0,7.307,7.3157,7.2895,7.307,148500.0
2011-12-22 13:50:00,8.35,8.36,8.32,8.32,261100.0,7.2982,7.307,7.272,7.272,261100.0
2011-12-22 14:00:00,8.32,8.33,8.28,8.28,469400.0,7.272,7.2807,7.237,7.237,469400.0
2011-12-22 14:10:00,8.29,8.3,8.28,8.29,81900.0,7.2458,7.2545,7.237,7.2458,81900.0
2011-12-22 14:20:00,8.3,8.33,8.29,8.32,194100.0,7.2545,7.2807,7.2458,7.272,194100.0
2011-12-22 14:30:00,8.33,8.33,8.32,8.32,73000.0,7.2807,7.2807,7.272,7.272,73000.0
2011-12-22 14:40:00,8.33,8.33,8.32,8.32,65700.0,7.2807,7.2807,7.272,7.272,65700.0
2011-12-22 14:50:00,8.32,8.34,8.32,8.34,126600.0,7.272,7.2895,7.272,7.2895,126600.0
2011-12-22 15:00:00,8.34,8.35,8.33,8.35,52500.0,7.2895,7.2982,7.2807,7.2982,52500.0
2011-12-22 15:10:00,8.35,8.36,8.34,8.35,126900.0,7.2982,7.307,7.2895,7.2982,126900.0
2011-12-22 15:20:00,8.36,8.38,8.35,8.38,81000.0,7.307,7.3244,7.2982,7.3244,81000.0
2011-12-22 15:30:00,8.38,8.41,8.37,8.41,224500.0,7.3244,7.3507,7.3157,7.3507,224500.0
2011-12-22 15:40:00,8.4,8.41,8.38,8.4,461600.0,7.3419,7.3507,7.3244,7.3419,461600.0
2011-12-22 15:50:00,8.4,8.41,8.4,8.41,250600.0,7.3419,7.3507,7.3419,7.3507,250600.0
2011-12-23 09:30:00,8.4,8.43,8.34,8.42,189600.0,7.3419,7.3681,7.2895,7.3594,189600.0
2011-12-23 09:40:00,8.42,8.44,8.37,8.39,155500.0,7.3594,7.3769,7.3157,7.3332,155500.0
2011-12-23 09:50:00,8.39,8.4,8.38,8.39,69200.0,7.3332,7.3419,7.3244,7.3332,69200.0
2011-12-23 10:00:00,8.4,8.41,8.34,8.37,1120900.0,7.3419,7.3507,7.2895,7.3157,1120900.0
2011-12-23 10:10:00,8.36,8.41,8.36,8.41,151200.0,7.307,7.3507,7.307,7.3507,151200.0
2011-12-23 10:20:00,8.41,8.42,8.4,8.42,37800.0,7.3507,7.3594,7.3419,7.3594,37800.0
2011-12-23 10:30:00,8.41,8.46,8.41,8.46,166800.0,7.3507,7.3944,7.3507,7.3944,166800.0
2011-12-23 10:40:00,8.45,8.46,8.43,8.43,94200.0,7.3856,7.3944,7.3681,7.3681,94200.0
2011-12-23 10:50:00,8.43,8.44,8.42,8.42,45900.0,7.3681,7.3769,7.3594,7.3594,45900.0
2011-12-23 11:00:00,8.43,8.44,8.4,8.4,129300.0,7.3681,7.3769,7.3419,7.3419,129300.0
2011-12-23 11:10:00,8.4,8.43,8.4,8.42,47800.0,7.3419,7.3681,7.3419,7.3594,47800.0
2011-12-23 11:20:00,8.42,8.43,8.42,8.42,26800.0,7.3594,7.3681,7.3594,7.3594,26800.0
2011-12-23 11:30:00,8.43,8.43,8.42,8.43,79500.0,7.3681,7.3681,7.3594,7.3681,79500.0
2011-12-23 11:40:00,8.43,8.43,8.42,8.43,32600.0,7.3681,7.3681,7.3594,7.3681,32600.0
2011-12-23 11:50:00,8.43,8.44,8.42,8.44,44500.0,7.3681,7.3769,7.3594,7.3769,44500.0
2011-12-23 12:00:00,8.43,8.45,8.43,8.45,31900.0,7.3681,7.3856,7.3681,7.3856,31900.0
2011-12-23 12:10:00,8.45,8.48,8.44,8.48,50800.0,7.3856,7.4118,7.3769,7.4118,50800.0
2011-12-23 12:20:00,8.48,8.48,8.46,8.46,155200.0,7.4118,7.4118,7.3944,7.3944,155200.0
2011-12-23 12:30:00,8.46,8.47,8.46,8.46,107800.0,7.3944,7.4031,7.3944,7.3944,107800.0
2011-12-23 12:40:00,8.46,8.47,8.45,8.45,40500.0,7.3944,7.4031,7.3856,7.3856,40500.0
2011-12-23 12:50:00,8.45,8.46,8.45,8.45,27600.0,7.3856,7.3944,7.3856,7.3856,27600.0
2011-12-23 13:00:00,8.46,8.46,8.45,8.46,17100.0,7.3944,7.3944,7.3856,7.3944,17100.0
2011-12-23 13:10:00,8.45,8.47,8.45,8.46,41300.0,7.3856,7.4031,7.3856,7.3944,41300.0
2011-12-23 13:20:00,8.46,8.48,8.46,8.48,96000.0,7.3944,7.4118,7.3944,7.4118,96000.0
2011-12-23 13:30:00,8.47,8.51,8.47,8.49,253100.0,7.4031,7.4381,7.4031,7.4206,253100.0
2011-12-23 13:40:00,8.49,8.49,8.48,8.48,78000.0,7.4206,7.4206,7.4118,7.4118,78000.0
2011-12-23 13:50:00,8.49,8.49,8.48,8.48,45400.0,7.4206,7.4206,7.4118,7.4118,45400.0
2011-12-23 14:00:00,8.48,8.48,8.47,8.47,109400.0,7.4118,7.4118,7.4031,7.4031,109400.0
2011-12-23 14:10:00,8.48,8.48,8.47,8.47,64900.0,7.4118,7.4118,7.4031,7.4031,64900.0
2011-12-23 14:20:00,8.47,8.48,8.47,8.47,30800.0,7.4031,7.4118,7.4031,7.4031,30800.0
2011-12-23 14:30:00,8.47,8.48,8.47,8.47,23900.0,7.4031,7.4118,7.4031,7.4031,23900.0
2011-12-23 14:40:00,8.47,8.48,8.47,8.47,39700.0,7.4031,7.4118,7.4031,7.4031,39700.0
2011-12-23 14:50:00,8.47,8.49,8.47,8.48,52500.0,7.4031,7.4206,7.4031,7.4118,52500.0
2011-12-23 15:00:00,8.48,8.49,8.48,8.49,43400.0,7.4118,7.4206,7.4118,7.4206,43400.0
2011-12-23 15:10:00,8.49,8.49,8.48,8.48,24700.0,7.4206,7.4206,7.4118,7.4118,24700.0
2011-12-23 15:20:00,8.48,8.49,8.48,8.49,53600.0,7.4118,7.4206,7.4118,7.4206,53600.0
2011-12-23 15:30:00,8.49,8.53,8.48,8.53,148500.0,7.4206,7.4555,7.4118,7.4555,148500.0
2011-12-23 15:40:00,8.53,8.55,8.52,8.55,140900.0,7.4555,7.473,7.4468,7.473,140900.0
2011-12-23 15:50:00,8.55,8.58,8.54,8.57,574100.0,7.473,7.4993,7.4643,7.4905,574100.0
2011-12-27 09:30:00,8.52,8.55,8.5,8.52,96300.0,7.4468,7.473,7.4293,7.4468,96300.0
2011-12-27 09:40:00,8.52,8.58,8.52,8.58,44100.0,7.4468,7.4993,7.4468,7.4993,44100.0
2011-12-27 09:50:00,8.58,8.6,8.53,8.56,127700.0,7.4993,7.5167,7.4555,7.4818,127700.0
2011-12-27 10:00:00,8.56,8.58,8.55,8.57,95200.0,7.4818,7.4993,7.473,7.4905,95200.0
2011-12-27 10:10:00,8.56,8.57,8.56,8.56,25100.0,7.4818,7.4905,7.4818,7.4818,25100.0
2011-12-27 10:20:00,8.57,8.58,8.55,8.56,155900.0,7.4905,7.4993,7.473,7.4818,155900.0
2011-12-27 10:30:00,8.56,8.56,8.54,8.54,66800.0,7.4818,7.4818,7.4643,7.4643,66800.0
2011-12-27 10:40:00,8.54,8.54,8.49,8.5,103700.0,7.4643,7.4643,7.4206,7.4293,103700.0
2011-12-27 10:50:00,8.5,8.51,8.45,8.45,219700.0,7.4293,7.4381,7.3856,7.3856,219700.0
2011-12-27 11:00:00,8.45,8.47,8.45,8.46,92900.0,7.3856,7.4031,7.3856,7.3944,92900.0
2011-12-27 11:10:00,8.47,8.49,8.46,8.48,178300.0,7.4031,7.4206,7.3944,7.4118,178300.0
2011-12-27 11:20:00,8.48,8.49,8.47,8.48,53800.0,7.4118,7.4206,7.4031,7.4118,53800.0
2011-12-27 11:30:00,8.48,8.49,8.46,8.48,237200.0,7.4118,7.4206,7.3944,7.4118,237200.0
2011-12-27 11:40:00,8.48,8.48,8.45,8.46,77000.0,7.4118,7.4118,7.3856,7.3944,77000.0
2011-12-27 11:50:00,8.46,8.47,8.46,8.46,36900.0,7.3944,7.4031,7.3944,7.3944,36900.0
2011-12-27 12:00:00,8.46,8.47,8.46,8.46,46500.0,7.3944,7.4031,7.3944,7.3944,46500.0
2011-12-27 12:10:00,8.46,8.47,8.45,8.45,68100.0,7.3944,7.4031,7.3856,7.3856,68100.0
2011-12-27 12:20:00,8.45,8.46,8.44,8.45,100600.0,7.3856,7.3944,7.3769,7.3856,100600.0
2011-12-27 12:30:00,8.45,8.46,8.44,8.45,70000.0,7.3856,7.3944,7.3769,7.3856,70000.0
2011-12-27 12:40:00,8.45,8.46,8.44,8.44,109900.0,7.3856,7.3944,7.3769,7.3769,109900.0
2011-12-27 12:50:00,8.44,8.45,8.42,8.42,141700.0,7.3769,7.3856,7.3594,7.3594,141700.0
2011-12-27 13:00:00,8.42,8.43,8.39,8.4,128800.0,7.3594,7.3681,7.3332,7.3419,128800.0
2011-12-27 13:10:00,8.4,8.41,8.4,8.41,24400.0,7.3419,7.3507,7.3419,7.3507,24400.0
2011-12-27 13:20:00,8.4,8.41,8.39,8.4,108600.0,7.3419,7.3507,7.3332,7.3419,108600.0
2011-12-27 13:30:00,8.41,8.42,8.4,8.42,147800.0,7.3507,7.3594,7.3419,7.3594,147800.0
2011-12-27 13:40:00,8.41,8.44,8.41,8.44,151600.0,7.3507,7.3769,7.3507,7.3769,151600.0
2011-12-27 13:50:00,8.43,8.47,8.43,8.46,99500.0,7.3681,7.4031,7.3681,7.3944,99500.0
2011-12-27 14:00:00,8.46,8.47,8.45,8.46,127500.0,7.3944,7.4031,7.3856,7.3944,127500.0
2011-12-27 14:10:00,8.46,8.48,8.45,8.48,118200.0,7.3944,7.4118,7.3856,7.4118,118200.0
2011-12-27 14:20:00,8.48,8.48,8.47,8.47,71000.0,7.4118,7.4118,7.4031,7.4031,71000.0
2011-12-27 14:30:00,8.47,8.48,8.47,8.47,23600.0,7.4031,7.4118,7.4031,7.4031,23600.0
2011-12-27 14:40:00,8.48,8.49,8.47,8.49,126000.0,7.4118,7.4206,7.4031,7.4206,126000.0
2011-12-27 14:50:00,8.49,8.51,8.48,8.51,238800.0,7.4206,7.4381,7.4118,7.4381,238800.0
2011-12-27 15:00:00,8.5,8.51,8.5,8.5,23300.0,7.4293,7.4381,7.4293,7.4293,23300.0
2011-12-27 15:10:00,8.51,8.51,8.5,8.51,24600.0,7.4381,7.4381,7.4293,7.4381,24600.0
2011-12-27 15:20:00,8.5,8.51,8.49,8.5,195100.0,7.4293,7.4381,7.4206,7.4293,195100.0
2011-12-27 15:30:00,8.5,8.51,8.49,8.5,202900.0,7.4293,7.4381,7.4206,7.4293,202900.0
2011-12-27 15:40:00,8.5,8.51,8.48,8.49,203100.0,7.4293,7.4381,7.4118,7.4206,203100.0
2011-12-27 15:50:00,8.49,8.51,8.48,8.51,405600.0,7.4206,7.4381,7.4118,7.4381,405600.0
2011-12-28 09:30:00,8.51,8.54,8.47,8.49,114300.0,7.4381,7.4643,7.4031,7.4206,114300.0
2011-12-28 09:40:00,8.49,8.5,8.45,8.46,102100.0,7.4206,7.4293,7.3856,7.3944,102100.0
2011-12-28 09:50:00,8.46,8.47,8.43,8.45,128600.0,7.3944,7.4031,7.3681,7.3856,128600.0
2011-12-28 10:00:00,8.45,8.46,8.43,8.44,118300.0,7.3856,7.3944,7.3681,7.3769,118300.0
2011-12-28 10:10:00,8.44,8.45,8.42,8.43,123200.0,7.3769,7.3856,7.3594,7.3681,123200.0
2011-12-28 10:20:00,8.44,8.45,8.4,8.4,87900.0,7.3769,7.3856,7.3419,7.3419,87900.0
2011-12-28 10:30:00,8.41,8.41,8.38,8.39,160300.0,7.3507,7.3507,7.3244,7.3332,160300.0
2011-12-28 10:40:00,8.39,8.43,8.39,8.41,117500.0,7.3332,7.3681,7.3332,7.3507,117500.0
2011-12-28 10:50:00,8.42,8.42,8.4,8.42,72600.0,7.3594,7.3594,7.3419,7.3594,72600.0
2011-12-28 11:00:00,8.41,8.43,8.4,8.43,92300.0,7.3507,7.3681,7.3419,7.3681,92300.0
2011-12-28 11:10:00,8.42,8.44,8.41,8.42,127000.0,7.3594,7.3769,7.3507,7.3594,127000.0
2011-12-28 11:20:00,8.42,8.43,8.41,8.42,58600.0,7.3594,7.3681,7.3507,7.3594,58600.0
2011-12-28 11:30:00,8.41,8.42,8.36,8.37,106900.0,7.3507,7.3594,7.307,7.3157,106900.0
2011-12-28 11:40:00,8.37,8.39,8.37,8.39,168100.0,7.3157,7.3332,7.3157,7.3332,168100.0
2011-12-28 11:50:00,8.39,8.39,8.37,8.38,56400.0,7.3332,7.3332,7.3157,7.3244,56400.0
2011-12-28 12:00:00,8.38,8.4,8.37,8.39,65400.0,7.3244,7.3419,7.3157,7.3332,65400.0
2011-12-28 12:10:00,8.39,8.41,8.38,8.41,51900.0,7.3332,7.3507,7.3244,7.3507,51900.0
2011-12-28 12:20:00,8.41,8.42,8.4,8.41,31500.0,7.3507,7.3594,7.3419,7.3507,31500.0
2011-12-28 12:30:00,8.41,8.42,8.4,8.41,56100.0,7.3507,7.3594,7.3419,7.3507,56100.0
2011-12-28 12:40:00,8.4,8.42,8.4,8.42,54100.0,7.3419,7.3594,7.3419,7.3594,54100.0
2011-12-28 12:50:00,8.42,8.42,8.39,8.41,76600.0,7.3594,7.3594,7.3332,7.3507,76600.0
2011-12-28 13:00:00,8.4,8.41,8.39,8.4,54100.0,7.3419,7.3507,7.3332,7.3419,54100.0
2011-12-28 13:10:00,8.4,8.41,8.39,8.41,63100.0,7.3419,7.3507,7.3332,7.3507,63100.0
2011-12-28 13:20:00,8.4,8.41,8.4,8.4,40500.0,7.3419,7.3507,7.3419,7.3419,40500.0
2011-12-28 13:30:00,8.41,8.42,8.4,8.41,34100.0,7.3507,7.3594,7.3419,7.3507,34100.0
2011-12-28 13:40:00,8.42,8.42,8.41,8.42,27500.0,7.3594,7.3594,7.3507,7.3594,27500.0
2011-12-28 13:50:00,8.41,8.42,8.41,8.41,21900.0,7.3507,7.3594,7.3507,7.3507,21900.0
2011-12-28 14:00:00,8.41,8.41,8.4,8.4,36500.0,7.3507,7.3507,7.3419,7.3419,36500.0
2011-12-28 14:10:00,8.4,8.41,8.39,8.4,18400.0,7.3419,7.3507,7.3332,7.3419,18400.0
2011-12-28 14:20:00,8.39,8.42,8.39,8.41,93700.0,7.3332,7.3594,7.3332,7.3507,93700.0
2011-12-28 14:30:00,8.41,8.42,8.39,8.39,71300.0,7.3507,7.3594,7.3332,7.3332,71300.0
2011-12-28 14:40:00,8.4,8.4,8.39,8.39,20800.0,7.3419,7.3419,7.3332,7.3332,20800.0
2011-12-28 14:50:00,8.39,8.4,8.39,8.39,34100.0,7.3332,7.3419,7.3332,7.3332,34100.0
2011-12-28 15:00:00,8.4,8.4,8.39,8.39,25700.0,7.3419,7.3419,7.3332,7.3332,25700.0
2011-12-28 15:10:00,8.39,8.4,8.38,8.38,57500.0,7.3332,7.3419,7.3244,7.3244,57500.0
2011-12-28 15:20:00,8.39,8.41,8.38,8.39,181900.0,7.3332,7.3507,7.3244,7.3332,181900.0
2011-12-28 15:30:00,8.39,8.4,8.38,8.39,101000.0,7.3332,7.3419,7.3244,7.3332,101000.0
2011-12-28 15:40:00,8.39,8.4,8.39,8.4,83400.0,7.3332,7.3419,7.3332,7.3419,83400.0
2011-12-28 15:50:00,8.4,8.41,8.39,8.41,249100.0,7.3419,7.3507,7.3332,7.3507,249100.0
2011-12-29 09:30:00,8.41,8.49,8.4,8.46,134300.0,7.3507,7.4206,7.3419,7.3944,134300.0
2011-12-29 09:40:00,8.47,8.49,8.46,8.47,66500.0,7.4031,7.4206,7.3944,7.4031,66500.0
2011-12-29 09:50:00,8.48,8.48,8.44,8.44,61900.0,7.4118,7.4118,7.3769,7.3769,61900.0
2011-12-29 10:00:00,8.44,8.5,8.44,8.49,83200.0,7.3769,7.4293,7.3769,7.4206,83200.0
2011-12-29 10:10:00,8.5,8.5,8.48,8.49,67700.0,7.4293,7.4293,7.4118,7.4206,67700.0
2011-12-29 10:20:00,8.49,8.52,8.48,8.52,83100.0,7.4206,7.4468,7.4118,7.4468,83100.0
2011-12-29 10:30:00,8.52,8.54,8.51,8.54,98100.0,7.4468,7.4643,7.4381,7.4643,98100.0
2011-12-29 10:40:00,8.54,8.55,8.53,8.54,51600.0,7.4643,7.473,7.4555,7.4643,51600.0
2011-12-29 10:50:00,8.54,8.55,8.53,8.54,129200.0,7.4643,7.473,7.4555,7.4643,129200.0
2011-12-29 11:00:00,8.55,8.55,8.5,8.5,99800.0,7.473,7.473,7.4293,7.4293,99800.0
2011-12-29 11:10:00,8.5,8.51,8.49,8.49,52900.0,7.4293,7.4381,7.4206,7.4206,52900.0
2011-12-29 11:20:00,8.5,8.53,8.49,8.52,101500.0,7.4293,7.4555,7.4206,7.4468,101500.0
2011-12-29 11:30:00,8.52,8.53,8.51,8.52,76300.0,7.4468,7.4555,7.4381,7.4468,76300.0
2011-12-29 11:40:00,8.53,8.53,8.52,8.53,24700.0,7.4555,7.4555,7.4468,7.4555,24700.0
2011-12-29 11:50:00,8.52,8.54,8.52,8.54,36400.0,7.4468,7.4643,7.4468,7.4643,36400.0
2011-12-29 12:00:00,8.54,8.54,8.53,8.53,17200.0,7.4643,7.4643,7.4555,7.4555,17200.0
2011-12-29 12:10:00,8.54,8.54,8.53,8.54,20600.0,7.4643,7.4643,7.4555,7.4643,20600.0
2011-12-29 12:20:00,8.53,8.56,8.53,8.55,243100.0,7.4555,7.4818,7.4555,7.473,243100.0
2011-12-29 12:30:00,8.55,8.56,8.54,8.55,74000.0,7.473,7.4818,7.4643,7.473,74000.0
2011-12-29 12:40:00,8.55,8.56,8.54,8.56,43600.0,7.473,7.4818,7.4643,7.4818,43600.0
2011-12-29 12:50:00,8.55,8.56,8.55,8.56,27300.0,7.473,7.4818,7.473,7.4818,27300.0
2011-12-29 13:00:00,8.55,8.56,8.55,8.55,30200.0,7.473,7.4818,7.473,7.473,30200.0
2011-12-29 13:10:00,8.55,8.56,8.54,8.55,97000.0,7.473,7.4818,7.4643,7.473,97000.0
2011-12-29 13:20:00,8.55,8.56,8.55,8.55,51300.0,7.473,7.4818,7.473,7.473,51300.0
2011-12-29 13:30:00,8.55,8.56,8.55,8.56,20700.0,7.473,7.4818,7.473,7.4818,20700.0
2011-12-29 13:40:00,8.55,8.56,8.54,8.55,87700.0,7.473,7.4818,7.4643,7.473,87700.0
2011-12-29 13:50:00,8.55,8.56,8.55,8.55,30600.0,7.473,7.4818,7.473,7.473,30600.0
2011-12-29 14:00:00,8.55,8.56,8.55,8.55,39700.0,7.473,7.4818,7.473,7.473,39700.0
2011-12-29 14:10:00,8.55,8.56,8.55,8.56,25200.0,7.473,7.4818,7.473,7.4818,25200.0
2011-12-29 14:20:00,8.55,8.57,8.55,8.55,151500.0,7.473,7.4905,7.473,7.473,151500.0
2011-12-29 14:30:00,8.55,8.58,8.55,8.58,131400.0,7.473,7.4993,7.473,7.4993,131400.0
2011-12-29 14:40:00,8.58,8.6,8.57,8.6,130300.0,7.4993,7.5167,7.4905,7.5167,130300.0
2011-12-29 14:50:00,8.59,8.61,8.59,8.61,183700.0,7.508,7.5255,7.508,7.5255,183700.0
2011-12-29 15:00:00,8.61,8.62,8.6,8.62,132300.0,7.5255,7.5342,7.5167,7.5342,132300.0
2011-12-29 15:10:00,8.62,8.62,8.61,8.62,53700.0,7.5342,7.5342,7.5255,7.5342,53700.0
2011-12-29 15:20:00,8.62,8.62,8.6,8.61,122500.0,7.5342,7.5342,7.5167,7.5255,122500.0
2011-12-29 15:30:00,8.61,8.61,8.59,8.6,139200.0,7.5255,7.5255,7.508,7.5167,139200.0
2011-12-29 15:40:00,8.6,8.61,8.6,8.61,161400.0,7.5167,7.5255,7.5167,7.5255,161400.0
2011-12-29 15:50:00,8.61,8.61,8.6,8.61,338000.0,7.5255,7.5255,7.5167,7.5255,338000.0
2011-12-30 09:30:00,8.58,8.6,8.52,8.58,124200.0,7.4993,7.5167,7.4468,7.4993,124200.0
2011-12-30 09:40:00,8.59,8.63,8.58,8.61,116000.0,7.508,7.543,7.4993,7.5255,116000.0
2011-12-30 09:50:00,8.62,8.63,8.59,8.6,136200.0,7.5342,7.543,7.508,7.5167,136200.0
2011-12-30 10:00:00,8.61,8.62,8.6,8.61,76600.0,7.5255,7.5342,7.5167,7.5255,76600.0
2011-12-30 10:10:00,8.61,8.62,8.6,8.61,88600.0,7.5255,7.5342,7.5167,7.5255,88600.0
2011-12-30 10:20:00,8.62,8.63,8.61,8.62,131200.0,7.5342,7.543,7.5255,7.5342,131200.0
2011-12-30 10:30:00,8.62,8.63,8.6,8.61,171900.0,7.5342,7.543,7.5167,7.5255,171900.0
2011-12-30 10:40:00,8.62,8.62,8.6,8.62,132600.0,7.5342,7.5342,7.5167,7.5342,132600.0
2011-12-30 10:50:00,8.63,8.63,8.62,8.63,47700.0,7.543,7.543,7.5342,7.543,47700.0
2011-12-30 11:00:00,8.63,8.63,8.61,8.62,87000.0,7.543,7.543,7.5255,7.5342,87000.0
2011-12-30 11:10:00,8.63,8.64,8.62,8.63,66000.0,7.543,7.5517,7.5342,7.543,66000.0
2011-12-30 11:20:00,8.63,8.64,8.63,8.64,58300.0,7.543,7.5517,7.543,7.5517,58300.0
2011-12-30 11:30:00,8.63,8.64,8.63,8.63,151100.0,7.543,7.5517,7.543,7.543,151100.0
2011-12-30 11:40:00,8.63,8.64,8.63,8.63,31900.0,7.543,7.5517,7.543,7.543,31900.0
2011-12-30 11:50:00,8.63,8.64,8.63,8.63,54600.0,7.543,7.5517,7.543,7.543,54600.0
2011-12-30 12:00:00,8.63,8.64,8.63,8.63,38400.0,7.543,7.5517,7.543,7.543,38400.0
2011-12-30 12:10:00,8.63,8.64,8.63,8.64,47400.0,7.543,7.5517,7.543,7.5517,47400.0
2011-12-30 12:20:00,8.64,8.64,8.63,8.64,81100.0,7.5517,7.5517,7.543,7.5517,81100.0
2011-12-30 12:30:00,8.63,8.64,8.61,8.62,78600.0,7.543,7.5517,7.5255,7.5342,78600.0
2011-12-30 12:40:00,8.62,8.64,8.61,8.63,208500.0,7.5342,7.5517,7.5255,7.543,208500.0
2011-12-30 12:50:00,8.64,8.64,8.62,8.62,57800.0,7.5517,7.5517,7.5342,7.5342,57800.0
2011-12-30 13:00:00,8.62,8.64,8.62,8.63,65800.0,7.5342,7.5517,7.5342,7.543,65800.0
2011-12-30 13:10:00,8.63,8.63,8.62,8.62,49900.0,7.543,7.543,7.5342,7.5342,49900.0
2011-12-30 13:20:00,8.62,8.63,8.62,8.62,36900.0,7.5342,7.543,7.5342,7.5342,36900.0
2011-12-30 13:30:00,8.62,8.63,8.62,8.63,35100.0,7.5342,7.543,7.5342,7.543,35100.0
2011-12-30 13:40:00,8.62,8.63,8.62,8.62,17700.0,7.5342,7.543,7.5342,7.5342,17700.0
2011-12-30 13:50:00,8.62,8.64,8.61,8.62,101100.0,7.5342,7.5517,7.5255,7.5342,101100.0
2011-12-30 14:00:00,8.62,8.62,8.58,8.59,192100.0,7.5342,7.5342,7.4993,7.508,192100.0
2011-12-30 14:10:00,8.6,8.6,8.57,8.58,97400.0,7.5167,7.5167,7.4905,7.4993,97400.0
2011-12-30 14:20:00,8.59,8.59,8.57,8.58,84000.0,7.508,7.508,7.4905,7.4993,84000.0
2011-12-30 14:30:00,8.58,8.6,8.57,8.59,128300.0,7.4993,7.5167,7.4905,7.508,128300.0
2011-12-30 14:40:00,8.6,8.61,8.59,8.61,97100.0,7.5167,7.5255,7.508,7.5255,97100.0
2011-12-30 14:50:00,8.6,8.61,8.6,8.6,51000.0,7.5167,7.5255,7.5167,7.5167,51000.0
2011-12-30 15:00:00,8.61,8.61,8.59,8.6,78300.0,7.5255,7.5255,7.508,7.5167,78300.0
2011-12-30 15:10:00,8.6,8.6,8.58,8.58,92700.0,7.5167,7.5167,7.4993,7.4993,92700.0
2011-12-30 15:20:00,8.59,8.59,8.58,8.58,92100.0,7.508,7.508,7.4993,7.4993,92100.0
2011-12-30 15:30:00,8.59,8.59,8.57,8.57,119900.0,7.508,7.508,7.4905,7.4905,119900.0
2011-12-30 15:40:00,8.58,8.58,8.55,8.56,331300.0,7.4993,7.4993,7.473,7.4818,331300.0
2011-12-30 15:50:00,8.57,8.57,8.56,8.57,325500.0,7.4905,7.4905,7.4818,7.4905,325500.0
2012-01-03 09:30:00,8.72,8.76,8.62,8.67,216800.0,7.6216,7.6566,7.5342,7.5779,216800.0
2012-01-03 09:40:00,8.67,8.67,8.61,8.64,131000.0,7.5779,7.5779,7.5255,7.5517,131000.0
2012-01-03 09:50:00,8.64,8.68,8.63,8.67,97500.0,7.5517,7.5867,7.543,7.5779,97500.0
2012-01-03 10:00:00,8.67,8.75,8.67,8.74,237000.0,7.5779,7.6478,7.5779,7.6391,237000.0
2012-01-03 10:10:00,8.74,8.75,8.71,8.73,241200.0,7.6391,7.6478,7.6129,7.6304,241200.0
2012-01-03 10:20:00,8.73,8.75,8.73,8.75,291600.0,7.6304,7.6478,7.6304,7.6478,291600.0
2012-01-03 10:30:00,8.75,8.75,8.74,8.75,87400.0,7.6478,7.6478,7.6391,7.6478,87400.0
2012-01-03 10:40:00,8.75,8.75,8.74,8.74,60400.0,7.6478,7.6478,7.6391,7.6391,60400.0
2012-01-03 10:50:00,8.75,8.75,8.73,8.75,92100.0,7.6478,7.6478,7.6304,7.6478,92100.0
2012-01-03 11:00:00,8.75,8.75,8.74,8.75,60900.0,7.6478,7.6478,7.6391,7.6478,60900.0
2012-01-03 11:10:00,8.74,8.75,8.73,8.75,155600.0,7.6391,7.6478,7.6304,7.6478,155600.0
2012-01-03 11:20:00,8.74,8.75,8.73,8.74,153900.0,7.6391,7.6478,7.6304,7.6391,153900.0
2012-01-03 11:30:00,8.75,8.75,8.73,8.74,152700.0,7.6478,7.6478,7.6304,7.6391,152700.0
2012-01-03 11:40:00,8.74,8.74,8.71,8.72,216600.0,7.6391,7.6391,7.6129,7.6216,216600.0
2012-01-03 11:50:00,8.71,8.73,8.68,8.7,149500.0,7.6129,7.6304,7.5867,7.6041,149500.0
2012-01-03 12:00:00,8.7,8.7,8.66,8.67,129600.0,7.6041,7.6041,7.5692,7.5779,129600.0
2012-01-03 12:10:00,8.67,8.67,8.66,8.67,30700.0,7.5779,7.5779,7.5692,7.5779,30700.0
2012-01-03 12:20:00,8.67,8.67,8.63,8.63,139200.0,7.5779,7.5779,7.543,7.543,139200.0
2012-01-03 12:30:00,8.63,8.64,8.57,8.57,116700.0,7.543,7.5517,7.4905,7.4905,116700.0
2012-01-03 12:40:00,8.58,8.58,8.55,8.56,153400.0,7.4993,7.4993,7.473,7.4818,153400.0
2012-01-03 12:50:00,8.57,8.58,8.55,8.57,178200.0,7.4905,7.4993,7.473,7.4905,178200.0
2012-01-03 13:00:00,8.57,8.59,8.56,8.56,187500.0,7.4905,7.508,7.4818,7.4818,187500.0
2012-01-03 13:10:00,8.56,8.56,8.53,8.55,119200.0,7.4818,7.4818,7.4555,7.473,119200.0
2012-01-03 13:20:00,8.56,8.56,8.55,8.56,54500.0,7.4818,7.4818,7.473,7.4818,54500.0
2012-01-03 13:30:00,8.55,8.55,8.52,8.53,160200.0,7.473,7.473,7.4468,7.4555,160200.0
2012-01-03 13:40:00,8.53,8.54,8.51,8.54,245700.0,7.4555,7.4643,7.4381,7.4643,245700.0
2012-01-03 13:50:00,8.54,8.55,8.53,8.54,112700.0,7.4643,7.473,7.4555,7.4643,112700.0
2012-01-03 14:00:00,8.54,8.55,8.53,8.53,67400.0,7.4643,7.473,7.4555,7.4555,67400.0
2012-01-03 14:10:00,8.54,8.58,8.53,8.58,374200.0,7.4643,7.4993,7.4555,7.4993,374200.0
2012-01-03 14:20:00,8.58,8.59,8.55,8.55,434000.0,7.4993,7.508,7.473,7.473,434000.0
2012-01-03 14:30:00,8.56,8.59,8.55,8.57,376700.0,7.4818,7.508,7.473,7.4905,376700.0
2012-01-03 14:40:00,8.57,8.6,8.57,8.59,480300.0,7.4905,7.5167,7.4905,7.508,480300.0
2012-01-03 14:50:00,8.59,8.59,8.56,8.56,213700.0,7.508,7.508,7.4818,7.4818,213700.0
2012-01-03 15:00:00,8.57,8.57,8.54,8.55,165300.0,7.4905,7.4905,7.4643,7.473,165300.0
2012-01-03 15:10:00,8.55,8.56,8.53,8.53,194300.0,7.473,7.4818,7.4555,7.4555,194300.0
2012-01-03 15:20:00,8.53,8.53,8.46,8.48,607600.0,7.4555,7.4555,7.3944,7.4118,607600.0
2012-01-03 15:30:00,8.47,8.48,8.42,8.44,439300.0,7.4031,7.4118,7.3594,7.3769,439300.0
2012-01-03 15:40:00,8.45,8.47,8.44,8.45,344500.0,7.3856,7.4031,7.3769,7.3856,344500.0
2012-01-03 15:50:00,8.44,8.45,8.41,8.42,785100.0,7.3769,7.3856,7.3507,7.3594,785100.0
2012-01-04 09:30:00,8.41,8.46,8.4,8.41,106400.0,7.3507,7.3944,7.3419,7.3507,106400.0
2012-01-04 09:40:00,8.41,8.43,8.32,8.34,201700.0,7.3507,7.3681,7.272,7.2895,201700.0
2012-01-04 09:50:00,8.35,8.36,8.31,8.32,155300.0,7.2982,7.307,7.2633,7.272,155300.0
2012-01-04 10:00:00,8.31,8.33,8.28,8.29,271600.0,7.2633,7.2807,7.237,7.2458,271600.0
2012-01-04 10:10:00,8.29,8.3,8.22,8.23,354200.0,7.2458,7.2545,7.1846,7.1933,354200.0
2012-01-04 10:20:00,8.24,8.25,8.22,8.24,132400.0,7.2021,7.2108,7.1846,7.2021,132400.0
2012-01-04 10:30:00,8.25,8.28,8.24,8.27,133200.0,7.2108,7.237,7.2021,7.2283,133200.0
2012-01-04 10:40:00,8.26,8.28,8.22,8.23,332300.0,7.2196,7.237,7.1846,7.1933,332300.0
2012-01-04 10:50:00,8.23,8.27,8.22,8.27,178700.0,7.1933,7.2283,7.1846,7.2283,178700.0
2012-01-04 11:00:00,8.27,8.27,8.26,8.27,141100.0,7.2283,7.2283,7.2196,7.2283,141100.0
2012-01-04 11:10:00,8.27,8.28,8.26,8.26,138400.0,7.2283,7.237,7.2196,7.2196,138400.0
2012-01-04 11:20:00,8.26,8.3,8.26,8.3,120100.0,7.2196,7.2545,7.2196,7.2545,120100.0
2012-01-04 11:30:00,8.3,8.32,8.29,8.31,99500.0,7.2545,7.272,7.2458,7.2633,99500.0
2012-01-04 11:40:00,8.32,8.34,8.31,8.33,185800.0,7.272,7.2895,7.2633,7.2807,185800.0
2012-01-04 11:50:00,8.34,8.35,8.33,8.34,64200.0,7.2895,7.2982,7.2807,7.2895,64200.0
2012-01-04 12:00:00,8.34,8.4,8.34,8.4,92300.0,7.2895,7.3419,7.2895,7.3419,92300.0
2012-01-04 12:10:00,8.39,8.43,8.39,8.43,498300.0,7.3332,7.3681,7.3332,7.3681,498300.0
2012-01-04 12:20:00,8.42,8.54,8.42,8.51,606300.0,7.3594,7.4643,7.3594,7.4381,606300.0
2012-01-04 12:30:00,8.51,8.53,8.5,8.52,222400.0,7.4381,7.4555,7.4293,7.4468,222400.0
2012-01-04 12:40:00,8.51,8.52,8.5,8.51,70600.0,7.4381,7.4468,7.4293,7.4381,70600.0
2012-01-04 12:50:00,8.51,8.53,8.51,8.52,57300.0,7.4381,7.4555,7.4381,7.4468,57300.0
2012-01-04 13:00:00,8.53,8.53,8.49,8.5,185100.0,7.4555,7.4555,7.4206,7.4293,185100.0
2012-01-04 13:10:00,8.5,8.51,8.49,8.51,72800.0,7.4293,7.4381,7.4206,7.4381,72800.0
2012-01-04 13:20:00,8.51,8.52,8.5,8.52,108000.0,7.4381,7.4468,7.4293,7.4468,108000.0
2012-01-04 13:30:00,8.52,8.54,8.51,8.54,115600.0,7.4468,7.4643,7.4381,7.4643,115600.0
2012-01-04 13:40:00,8.53,8.54,8.53,8.54,55600.0,7.4555,7.4643,7.4555,7.4643,55600.0
2012-01-04 13:50:00,8.54,8.54,8.53,8.53,41800.0,7.4643,7.4643,7.4555,7.4555,41800.0
2012-01-04 14:00:00,8.54,8.54,8.53,8.54,39600.0,7.4643,7.4643,7.4555,7.4643,39600.0
2012-01-04 14:10:00,8.54,8.54,8.5,8.54,264700.0,7.4643,7.4643,7.4293,7.4643,264700.0
2012-01-04 14:20:00,8.54,8.54,8.53,8.54,47800.0,7.4643,7.4643,7.4555,7.4643,47800.0
2012-01-04 14:30:00,8.54,8.57,8.53,8.57,91000.0,7.4643,7.4905,7.4555,7.4905,91000.0
2012-01-04 14:40:00,8.57,8.57,8.55,8.56,162600.0,7.4905,7.4905,7.473,7.4818,162600.0
2012-01-04 14:50:00,8.56,8.57,8.55,8.57,74500.0,7.4818,7.4905,7.473,7.4905,74500.0
2012-01-04 15:00:00,8.57,8.58,8.56,8.57,161100.0,7.4905,7.4993,7.4818,7.4905,161100.0
2012-01-04 15:10:00,8.57,8.58,8.55,8.57,280100.0,7.4905,7.4993,7.473,7.4905,280100.0
2012-01-04 15:20:00,8.57,8.58,8.56,8.58,309800.0,7.4905,7.4993,7.4818,7.4993,309800.0
2012-01-04 15:30:00,8.57,8.58,8.56,8.58,186900.0,7.4905,7.4993,7.4818,7.4993,186900.0
2012-01-04 15:40:00,8.58,8.58,8.57,8.58,168900.0,7.4993,7.4993,7.4905,7.4993,168900.0
2012-01-04 15:50:00,8.58,8.61,8.57,8.6,817300.0,7.4993,7.5255,7.4905,7.5167,817300.0
2012-01-05 09:30:00,8.57,8.57,8.51,8.52,65700.0,7.4905,7.4905,7.4381,7.4468,65700.0
2012-01-05 09:40:00,8.52,8.53,8.43,8.45,116300.0,7.4468,7.4555,7.3681,7.3856,116300.0
2012-01-05 09:50:00,8.45,8.49,8.45,8.48,67300.0,7.3856,7.4206,7.3856,7.4118,67300.0
2012-01-05 10:00:00,8.49,8.5,8.44,8.5,127800.0,7.4206,7.4293,7.3769,7.4293,127800.0
2012-01-05 10:10:00,8.5,8.53,8.49,8.53,136800.0,7.4293,7.4555,7.4206,7.4555,136800.0
2012-01-05 10:20:00,8.53,8.55,8.51,8.54,186800.0,7.4555,7.473,7.4381,7.4643,186800.0
2012-01-05 10:30:00,8.54,8.55,8.49,8.5,84200.0,7.4643,7.473,7.4206,7.4293,84200.0
2012-01-05 10:40:00,8.49,8.51,8.45,8.45,182100.0,7.4206,7.4381,7.3856,7.3856,182100.0
2012-01-05 10:50:00,8.45,8.46,8.41,8.41,219100.0,7.3856,7.3944,7.3507,7.3507,219100.0
2012-01-05 11:00:00,8.41,8.43,8.39,8.41,441000.0,7.3507,7.3681,7.3332,7.3507,441000.0
2012-01-05 11:10:00,8.41,8.42,8.4,8.42,68300.0,7.3507,7.3594,7.3419,7.3594,68300.0
2012-01-05 11:20:00,8.41,8.47,8.41,8.44,134100.0,7.3507,7.4031,7.3507,7.3769,134100.0
2012-01-05 11:30:00,8.44,8.45,8.43,8.43,41800.0,7.3769,7.3856,7.3681,7.3681,41800.0
2012-01-05 11:40:00,8.44,8.5,8.43,8.5,93100.0,7.3769,7.4293,7.3681,7.4293,93100.0
2012-01-05 11:50:00,8.49,8.5,8.48,8.49,20000.0,7.4206,7.4293,7.4118,7.4206,20000.0
2012-01-05 12:00:00,8.49,8.5,8.48,8.5,38300.0,7.4206,7.4293,7.4118,7.4293,38300.0
2012-01-05 12:10:00,8.5,8.53,8.5,8.53,47900.0,7.4293,7.4555,7.4293,7.4555,47900.0
2012-01-05 12:20:00,8.53,8.53,8.48,8.53,129700.0,7.4555,7.4555,7.4118,7.4555,129700.0
2012-01-05 12:30:00,8.53,8.53,8.52,8.53,51600.0,7.4555,7.4555,7.4468,7.4555,51600.0
2012-01-05 12:40:00,8.52,8.58,8.52,8.58,118600.0,7.4468,7.4993,7.4468,7.4993,118600.0
2012-01-05 12:50:00,8.58,8.6,8.57,8.6,132900.0,7.4993,7.5167,7.4905,7.5167,132900.0
2012-01-05 13:00:00,8.6,8.61,8.58,8.58,43600.0,7.5167,7.5255,7.4993,7.4993,43600.0
2012-01-05 13:10:00,8.58,8.59,8.58,8.59,16400.0,7.4993,7.508,7.4993,7.508,16400.0
2012-01-05 13:20:00,8.58,8.59,8.58,8.59,21800.0,7.4993,7.508,7.4993,7.508,21800.0
2012-01-05 13:30:00,8.59,8.61,8.58,8.58,66100.0,7.508,7.5255,7.4993,7.4993,66100.0
2012-01-05 13:40:00,8.58,8.64,8.58,8.63,235500.0,7.4993,7.5517,7.4993,7.543,235500.0
2012-01-05 13:50:00,8.63,8.63,8.6,8.6,44700.0,7.543,7.543,7.5167,7.5167,44700.0
2012-01-05 14:00:00,8.6,8.61,8.59,8.59,36400.0,7.5167,7.5255,7.508,7.508,36400.0
2012-01-05 14:10:00,8.59,8.6,8.58,8.59,137100.0,7.508,7.5167,7.4993,7.508,137100.0
2012-01-05 14:20:00,8.58,8.59,8.58,8.58,65600.0,7.4993,7.508,7.4993,7.4993,65600.0
2012-01-05 14:30:00,8.58,8.6,8.58,8.6,67400.0,7.4993,7.5167,7.4993,7.5167,67400.0
2012-01-05 14:40:00,8.6,8.62,8.59,8.6,48300.0,7.5167,7.5342,7.508,7.5167,48300.0
2012-01-05 14:50:00,8.6,8.61,8.6,8.6,16000.0,7.5167,7.5255,7.5167,7.5167,16000.0
2012-01-05 15:00:00,8.6,8.62,8.59,8.62,341000.0,7.5167,7.5342,7.508,7.5342,341000.0
2012-01-05 15:10:00,8.61,8.63,8.59,8.62,150300.0,7.5255,7.543,7.508,7.5342,150300.0
2012-01-05 15:20:00,8.62,8.63,8.61,8.61,172500.0,7.5342,7.543,7.5255,7.5255,172500.0
2012-01-05 15:30:00,8.61,8.62,8.6,8.6,91900.0,7.5255,7.5342,7.5167,7.5167,91900.0
2012-01-05 15:40:00,8.61,8.62,8.6,8.6,159700.0,7.5255,7.5342,7.5167,7.5167,159700.0
2012-01-05 15:50:00,8.61,8.62,8.6,8.61,343500.0,7.5255,7.5342,7.5167,7.5255,343500.0
2012-01-06 09:30:00,8.63,8.7,8.62,8.68,95800.0,7.543,7.6041,7.5342,7.5867,95800.0
2012-01-06 09:40:00,8.67,8.7,8.64,8.67,83900.0,7.5779,7.6041,7.5517,7.5779,83900.0
2012-01-06 09:50:00,8.67,8.67,8.64,8.64,108500.0,7.5779,7.5779,7.5517,7.5517,108500.0
2012-01-06 10:00:00,8.64,8.64,8.54,8.55,218400.0,7.5517,7.5517,7.4643,7.473,218400.0
2012-01-06 10:10:00,8.54,8.57,8.52,8.57,122300.0,7.4643,7.4905,7.4468,7.4905,122300.0
2012-01-06 10:20:00,8.57,8.61,8.57,8.57,179800.0,7.4905,7.5255,7.4905,7.4905,179800.0
2012-01-06 10:30:00,8.57,8.58,8.55,8.57,50600.0,7.4905,7.4993,7.473,7.4905,50600.0
2012-01-06 10:40:00,8.56,8.62,8.55,8.62,120500.0,7.4818,7.5342,7.473,7.5342,120500.0
2012-01-06 10:50:00,8.62,8.62,8.61,8.61,24800.0,7.5342,7.5342,7.5255,7.5255,24800.0
2012-01-06 11:00:00,8.61,8.65,8.61,8.65,57900.0,7.5255,7.5604,7.5255,7.5604,57900.0
2012-01-06 11:10:00,8.64,8.65,8.62,8.63,62300.0,7.5517,7.5604,7.5342,7.543,62300.0
2012-01-06 11:20:00,8.64,8.64,8.62,8.62,18900.0,7.5517,7.5517,7.5342,7.5342,18900.0
2012-01-06 11:30:00,8.63,8.63,8.62,8.63,18200.0,7.543,7.543,7.5342,7.543,18200.0
2012-01-06 11:40:00,8.62,8.64,8.62,8.63,24900.0,7.5342,7.5517,7.5342,7.543,24900.0
2012-01-06 11:50:00,8.64,8.64,8.62,8.63,24300.0,7.5517,7.5517,7.5342,7.543,24300.0
2012-01-06 12:00:00,8.62,8.63,8.61,8.61,22600.0,7.5342,7.543,7.5255,7.5255,22600.0
2012-01-06 12:10:00,8.61,8.62,8.6,8.61,30900.0,7.5255,7.5342,7.5167,7.5255,30900.0
2012-01-06 12:20:00,8.61,8.63,8.6,8.63,55400.0,7.5255,7.543,7.5167,7.543,55400.0
2012-01-06 12:30:00,8.63,8.64,8.62,8.64,31300.0,7.543,7.5517,7.5342,7.5517,31300.0
2012-01-06 12:40:00,8.63,8.64,8.6,8.61,56700.0,7.543,7.5517,7.5167,7.5255,56700.0
2012-01-06 12:50:00,8.61,8.61,8.6,8.61,17200.0,7.5255,7.5255,7.5167,7.5255,17200.0
2012-01-06 13:00:00,8.6,8.62,8.6,8.61,47800.0,7.5167,7.5342,7.5167,7.5255,47800.0
2012-01-06 13:10:00,8.61,8.62,8.59,8.59,48100.0,7.5255,7.5342,7.508,7.508,48100.0
2012-01-06 13:20:00,8.6,8.6,8.58,8.59,28400.0,7.5167,7.5167,7.4993,7.508,28400.0
2012-01-06 13:30:00,8.58,8.59,8.56,8.58,88600.0,7.4993,7.508,7.4818,7.4993,88600.0
2012-01-06 13:40:00,8.58,8.6,8.58,8.6,103400.0,7.4993,7.5167,7.4993,7.5167,103400.0
2012-01-06 13:50:00,8.6,8.62,8.59,8.6,57700.0,7.5167,7.5342,7.508,7.5167,57700.0
2012-01-06 14:00:00,8.6,8.62,8.6,8.61,37400.0,7.5167,7.5342,7.5167,7.5255,37400.0
2012-01-06 14:10:00,8.61,8.61,8.59,8.6,40800.0,7.5255,7.5255,7.508,7.5167,40800.0
2012-01-06 14:20:00,8.59,8.6,8.59,8.6,16700.0,7.508,7.5167,7.508,7.5167,16700.0
2012-01-06 14:30:00,8.59,8.6,8.58,8.59,106600.0,7.508,7.5167,7.4993,7.508,106600.0
2012-01-06 14:40:00,8.59,8.59,8.58,8.59,11200.0,7.508,7.508,7.4993,7.508,11200.0
2012-01-06 14:50:00,8.59,8.59,8.55,8.55,118900.0,7.508,7.508,7.473,7.473,118900.0
2012-01-06 15:00:00,8.55,8.57,8.55,8.57,36500.0,7.473,7.4905,7.473,7.4905,36500.0
2012-01-06 15:10:00,8.56,8.57,8.55,8.55,62200.0,7.4818,7.4905,7.473,7.473,62200.0
2012-01-06 15:20:00,8.55,8.56,8.55,8.55,42000.0,7.473,7.4818,7.473,7.473,42000.0
2012-01-06 15:30:00,8.55,8.56,8.54,8.55,149600.0,7.473,7.4818,7.4643,7.473,149600.0
2012-01-06 15:40:00,8.56,8.56,8.53,8.53,150100.0,7.4818,7.4818,7.4555,7.4555,150100.0
2012-01-06 15:50:00,8.54,8.54,8.52,8.53,231500.0,7.4643,7.4643,7.4468,7.4555,231500.0
2012-01-09 09:30:00,8.52,8.59,8.52,8.58,85300.0,7.4468,7.508,7.4468,7.4993,85300.0
2012-01-09 09:40:00,8.58,8.59,8.54,8.57,94500.0,7.4993,7.508,7.4643,7.4905,94500.0
2012-01-09 09:50:00,8.57,8.62,8.56,8.59,165500.0,7.4905,7.5342,7.4818,7.508,165500.0
2012-01-09 10:00:00,8.59,8.6,8.57,8.6,48400.0,7.508,7.5167,7.4905,7.5167,48400.0
2012-01-09 10:10:00,8.6,8.62,8.6,8.62,65400.0,7.5167,7.5342,7.5167,7.5342,65400.0
2012-01-09 10:20:00,8.62,8.64,8.61,8.63,63900.0,7.5342,7.5517,7.5255,7.543,63900.0
2012-01-09 10:30:00,8.64,8.65,8.64,8.65,31200.0,7.5517,7.5604,7.5517,7.5604,31200.0
2012-01-09 10:40:00,8.64,8.65,8.62,8.63,86900.0,7.5517,7.5604,7.5342,7.543,86900.0
2012-01-09 10:50:00,8.63,8.64,8.62,8.63,142000.0,7.543,7.5517,7.5342,7.543,142000.0
2012-01-09 11:00:00,8.64,8.65,8.62,8.62,55700.0,7.5517,7.5604,7.5342,7.5342,55700.0
2012-01-09 11:10:00,8.62,8.63,8.59,8.62,185600.0,7.5342,7.543,7.508,7.5342,185600.0
2012-01-09 11:20:00,8.62,8.63,8.61,8.62,53700.0,7.5342,7.543,7.5255,7.5342,53700.0
2012-01-09 11:30:00,8.62,8.64,8.62,8.63,34700.0,7.5342,7.5517,7.5342,7.543,34700.0
2012-01-09 11:40:00,8.63,8.64,8.62,8.63,40400.0,7.543,7.5517,7.5342,7.543,40400.0
2012-01-09 11:50:00,8.63,8.64,8.61,8.61,75400.0,7.543,7.5517,7.5255,7.5255,75400.0
2012-01-09 12:00:00,8.61,8.62,8.61,8.62,22600.0,7.5255,7.5342,7.5255,7.5342,22600.0
2012-01-09 12:10:00,8.62,8.62,8.61,8.61,15700.0,7.5342,7.5342,7.5255,7.5255,15700.0
2012-01-09 12:20:00,8.62,8.64,8.61,8.64,28800.0,7.5342,7.5517,7.5255,7.5517,28800.0
2012-01-09 12:30:00,8.63,8.65,8.63,8.64,19100.0,7.543,7.5604,7.543,7.5517,19100.0
2012-01-09 12:40:00,8.65,8.65,8.62,8.64,157600.0,7.5604,7.5604,7.5342,7.5517,157600.0
2012-01-09 12:50:00,8.64,8.64,8.63,8.64,24100.0,7.5517,7.5517,7.543,7.5517,24100.0
2012-01-09 13:00:00,8.64,8.64,8.6,8.6,86300.0,7.5517,7.5517,7.5167,7.5167,86300.0
2012-01-09 13:10:00,8.61,8.62,8.6,8.62,25100.0,7.5255,7.5342,7.5167,7.5342,25100.0
2012-01-09 13:20:00,8.61,8.62,8.61,8.61,16000.0,7.5255,7.5342,7.5255,7.5255,16000.0
2012-01-09 13:30:00,8.61,8.62,8.61,8.61,8900.0,7.5255,7.5342,7.5255,7.5255,8900.0
2012-01-09 13:40:00,8.62,8.63,8.61,8.62,27900.0,7.5342,7.543,7.5255,7.5342,27900.0
2012-01-09 13:50:00,8.63,8.64,8.62,8.63,25200.0,7.543,7.5517,7.5342,7.543,25200.0
2012-01-09 14:00:00,8.64,8.68,8.63,8.67,90800.0,7.5517,7.5867,7.543,7.5779,90800.0
2012-01-09 14:10:00,8.66,8.67,8.66,8.66,12600.0,7.5692,7.5779,7.5692,7.5692,12600.0
2012-01-09 14:20:00,8.67,8.67,8.66,8.66,16900.0,7.5779,7.5779,7.5692,7.5692,16900.0
2012-01-09 14:30:00,8.67,8.67,8.66,8.66,15100.0,7.5779,7.5779,7.5692,7.5692,15100.0
2012-01-09 14:40:00,8.66,8.67,8.64,8.64,39800.0,7.5692,7.5779,7.5517,7.5517,39800.0
2012-01-09 14:50:00,8.64,8.65,8.64,8.65,14200.0,7.5517,7.5604,7.5517,7.5604,14200.0
2012-01-09 15:00:00,8.64,8.66,8.64,8.66,52500.0,7.5517,7.5692,7.5517,7.5692,52500.0
2012-01-09 15:10:00,8.66,8.66,8.65,8.65,19100.0,7.5692,7.5692,7.5604,7.5604,19100.0
2012-01-09 15:20:00,8.65,8.66,8.65,8.66,43600.0,7.5604,7.5692,7.5604,7.5692,43600.0
2012-01-09 15:30:00,8.66,8.66,8.61,8.61,140900.0,7.5692,7.5692,7.5255,7.5255,140900.0
2012-01-09 15:40:00,8.61,8.62,8.56,8.57,151800.0,7.5255,7.5342,7.4818,7.4905,151800.0
2012-01-09 15:50:00,8.57,8.61,8.57,8.6,351000.0,7.4905,7.5255,7.4905,7.5167,351000.0
2012-01-10 09:30:00,8.69,8.71,8.65,8.69,126500.0,7.5954,7.6129,7.5604,7.5954,126500.0
2012-01-10 09:40:00,8.68,8.68,8.58,8.6,152300.0,7.5867,7.5867,7.4993,7.5167,152300.0
2012-01-10 09:50:00,8.61,8.69,8.59,8.67,107800.0,7.5255,7.5954,7.508,7.5779,107800.0
2012-01-10 10:00:00,8.66,8.71,8.66,8.69,134500.0,7.5692,7.6129,7.5692,7.5954,134500.0
2012-01-10 10:10:00,8.69,8.72,8.67,8.71,269200.0,7.5954,7.6216,7.5779,7.6129,269200.0
2012-01-10 10:20:00,8.7,8.71,8.62,8.64,168000.0,7.6041,7.6129,7.5342,7.5517,168000.0
2012-01-10 10:30:00,8.64,8.72,8.64,8.69,252100.0,7.5517,7.6216,7.5517,7.5954,252100.0
2012-01-10 10:40:00,8.69,8.69,8.65,8.67,120400.0,7.5954,7.5954,7.5604,7.5779,120400.0
2012-01-10 10:50:00,8.67,8.69,8.65,8.68,86500.0,7.5779,7.5954,7.5604,7.5867,86500.0
2012-01-10 11:00:00,8.68,8.68,8.63,8.65,99000.0,7.5867,7.5867,7.543,7.5604,99000.0
2012-01-10 11:10:00,8.65,8.66,8.63,8.63,112100.0,7.5604,7.5692,7.543,7.543,112100.0
2012-01-10 11:20:00,8.62,8.64,8.59,8.61,141400.0,7.5342,7.5517,7.508,7.5255,141400.0
2012-01-10 11:30:00,8.62,8.68,8.61,8.66,127500.0,7.5342,7.5867,7.5255,7.5692,127500.0
2012-01-10 11:40:00,8.66,8.67,8.65,8.65,44900.0,7.5692,7.5779,7.5604,7.5604,44900.0
2012-01-10 11:50:00,8.65,8.67,8.65,8.67,20400.0,7.5604,7.5779,7.5604,7.5779,20400.0
2012-01-10 12:00:00,8.66,8.67,8.65,8.66,28600.0,7.5692,7.5779,7.5604,7.5692,28600.0
2012-01-10 12:10:00,8.67,8.67,8.64,8.64,32600.0,7.5779,7.5779,7.5517,7.5517,32600.0
2012-01-10 12:20:00,8.64,8.64,8.59,8.6,95600.0,7.5517,7.5517,7.508,7.5167,95600.0
2012-01-10 12:30:00,8.6,8.62,8.6,8.62,40800.0,7.5167,7.5342,7.5167,7.5342,40800.0
2012-01-10 12:40:00,8.62,8.62,8.61,8.61,8600.0,7.5342,7.5342,7.5255,7.5255,8600.0
2012-01-10 12:50:00,8.62,8.62,8.61,8.61,8400.0,7.5342,7.5342,7.5255,7.5255,8400.0
2012-01-10 13:00:00,8.61,8.64,8.61,8.63,36400.0,7.5255,7.5517,7.5255,7.543,36400.0
2012-01-10 13:10:00,8.62,8.64,8.62,8.64,23700.0,7.5342,7.5517,7.5342,7.5517,23700.0
2012-01-10 13:20:00,8.64,8.65,8.62,8.65,67500.0,7.5517,7.5604,7.5342,7.5604,67500.0
2012-01-10 13:30:00,8.65,8.66,8.64,8.64,22300.0,7.5604,7.5692,7.5517,7.5517,22300.0
2012-01-10 13:40:00,8.64,8.65,8.63,8.63,31800.0,7.5517,7.5604,7.543,7.543,31800.0
2012-01-10 13:50:00,8.63,8.66,8.63,8.64,24900.0,7.543,7.5692,7.543,7.5517,24900.0
2012-01-10 14:00:00,8.65,8.66,8.64,8.65,20800.0,7.5604,7.5692,7.5517,7.5604,20800.0
2012-01-10 14:10:00,8.66,8.66,8.65,8.66,20300.0,7.5692,7.5692,7.5604,7.5692,20300.0
2012-01-10 14:20:00,8.65,8.66,8.65,8.65,27900.0,7.5604,7.5692,7.5604,7.5604,27900.0
2012-01-10 14:30:00,8.65,8.67,8.65,8.66,18800.0,7.5604,7.5779,7.5604,7.5692,18800.0
2012-01-10 14:40:00,8.67,8.67,8.66,8.67,60200.0,7.5779,7.5779,7.5692,7.5779,60200.0
2012-01-10 14:50:00,8.67,8.69,8.66,8.68,37800.0,7.5779,7.5954,7.5692,7.5867,37800.0
2012-01-10 15:00:00,8.69,8.7,8.66,8.67,157400.0,7.5954,7.6041,7.5692,7.5779,157400.0
2012-01-10 15:10:00,8.67,8.69,8.66,8.68,103600.0,7.5779,7.5954,7.5692,7.5867,103600.0
2012-01-10 15:20:00,8.69,8.69,8.68,8.69,41900.0,7.5954,7.5954,7.5867,7.5954,41900.0
2012-01-10 15:30:00,8.68,8.69,8.68,8.69,71500.0,7.5867,7.5954,7.5867,7.5954,71500.0
2012-01-10 15:40:00,8.68,8.7,8.68,8.69,114700.0,7.5867,7.6041,7.5867,7.5954,114700.0
2012-01-10 15:50:00,8.69,8.7,8.69,8.7,240100.0,7.5954,7.6041,7.5954,7.6041,240100.0
2012-01-11 09:30:00,8.7,8.73,8.67,8.67,111800.0,7.6041,7.6304,7.5779,7.5779,111800.0
2012-01-11 09:40:00,8.68,8.75,8.67,8.75,123300.0,7.5867,7.6478,7.5779,7.6478,123300.0
2012-01-11 09:50:00,8.75,8.76,8.68,8.69,158600.0,7.6478,7.6566,7.5867,7.5954,158600.0
2012-01-11 10:00:00,8.69,8.7,8.66,8.69,188700.0,7.5954,7.6041,7.5692,7.5954,188700.0
2012-01-11 10:10:00,8.68,8.69,8.67,8.67,45000.0,7.5867,7.5954,7.5779,7.5779,45000.0
2012-01-11 10:20:00,8.67,8.7,8.66,8.66,51000.0,7.5779,7.6041,7.5692,7.5692,51000.0
2012-01-11 10:30:00,8.66,8.71,8.65,8.71,254800.0,7.5692,7.6129,7.5604,7.6129,254800.0
2012-01-11 10:40:00,8.71,8.74,8.69,8.72,190000.0,7.6129,7.6391,7.5954,7.6216,190000.0
2012-01-11 10:50:00,8.73,8.73,8.72,8.72,35900.0,7.6304,7.6304,7.6216,7.6216,35900.0
2012-01-11 11:00:00,8.72,8.73,8.68,8.68,174400.0,7.6216,7.6304,7.5867,7.5867,174400.0
2012-01-11 11:10:00,8.68,8.69,8.68,8.69,27300.0,7.5867,7.5954,7.5867,7.5954,27300.0
2012-01-11 11:20:00,8.68,8.69,8.66,8.66,102200.0,7.5867,7.5954,7.5692,7.5692,102200.0
2012-01-11 11:30:00,8.67,8.69,8.66,8.68,217600.0,7.5779,7.5954,7.5692,7.5867,217600.0
2012-01-11 11:40:00,8.67,8.7,8.67,8.7,210500.0,7.5779,7.6041,7.5779,7.6041,210500.0
2012-01-11 11:50:00,8.7,8.72,8.69,8.71,238100.0,7.6041,7.6216,7.5954,7.6129,238100.0
2012-01-11 12:00:00,8.71,8.73,8.67,8.7,292500.0,7.6129,7.6304,7.5779,7.6041,292500.0
2012-01-11 12:10:00,8.7,8.75,8.7,8.75,189000.0,7.6041,7.6478,7.6041,7.6478,189000.0
2012-01-11 12:20:00,8.75,8.78,8.75,8.76,162600.0,7.6478,7.6741,7.6478,7.6566,162600.0
2012-01-11 12:30:00,8.77,8.79,8.76,8.77,104700.0,7.6653,7.6828,7.6566,7.6653,104700.0
2012-01-11 12:40:00,8.76,8.77,8.75,8.76,45300.0,7.6566,7.6653,7.6478,7.6566,45300.0
2012-01-11 12:50:00,8.75,8.77,8.75,8.76,24300.0,7.6478,7.6653,7.6478,7.6566,24300.0
2012-01-11 13:00:00,8.76,8.79,8.76,8.78,40200.0,7.6566,7.6828,7.6566,7.6741,40200.0
2012-01-11 13:10:00,8.78,8.79,8.77,8.78,32800.0,7.6741,7.6828,7.6653,7.6741,32800.0
2012-01-11 13:20:00,8.79,8.79,8.78,8.78,41800.0,7.6828,7.6828,7.6741,7.6741,41800.0
2012-01-11 13:30:00,8.78,8.8,8.77,8.79,40900.0,7.6741,7.6915,7.6653,7.6828,40900.0
2012-01-11 13:40:00,8.79,8.79,8.76,8.76,26100.0,7.6828,7.6828,7.6566,7.6566,26100.0
2012-01-11 13:50:00,8.77,8.77,8.74,8.74,28600.0,7.6653,7.6653,7.6391,7.6391,28600.0
2012-01-11 14:00:00,8.75,8.75,8.74,8.74,19800.0,7.6478,7.6478,7.6391,7.6391,19800.0
2012-01-11 14:10:00,8.74,8.76,8.74,8.76,66600.0,7.6391,7.6566,7.6391,7.6566,66600.0
2012-01-11 14:20:00,8.76,8.77,8.73,8.77,46800.0,7.6566,7.6653,7.6304,7.6653,46800.0
2012-01-11 14:30:00,8.77,8.79,8.76,8.79,119300.0,7.6653,7.6828,7.6566,7.6828,119300.0
2012-01-11 14:40:00,8.78,8.82,8.78,8.8,179300.0,7.6741,7.709,7.6741,7.6915,179300.0
2012-01-11 14:50:00,8.8,8.83,8.8,8.82,187000.0,7.6915,7.7178,7.6915,7.709,187000.0
2012-01-11 15:00:00,8.83,8.83,8.82,8.83,20400.0,7.7178,7.7178,7.709,7.7178,20400.0
2012-01-11 15:10:00,8.83,8.86,8.82,8.86,116600.0,7.7178,7.744,7.709,7.744,116600.0
2012-01-11 15:20:00,8.86,8.9,8.84,8.9,202500.0,7.744,7.7789,7.7265,7.7789,202500.0
2012-01-11 15:30:00,8.9,8.91,8.87,8.89,179700.0,7.7789,7.7877,7.7527,7.7702,179700.0
2012-01-11 15:40:00,8.89,8.89,8.86,8.87,257900.0,7.7702,7.7702,7.744,7.7527,257900.0
2012-01-11 15:50:00,8.87,8.88,8.87,8.87,242700.0,7.7527,7.7615,7.7527,7.7527,242700.0
2012-01-12 09:30:00,8.93,8.95,8.89,8.89,96500.0,7.8052,7.8226,7.7702,7.7702,96500.0
2012-01-12 09:40:00,8.89,8.89,8.8,8.85,91500.0,7.7702,7.7702,7.6915,7.7352,91500.0
2012-01-12 09:50:00,8.85,8.85,8.8,8.8,216800.0,7.7352,7.7352,7.6915,7.6915,216800.0
2012-01-12 10:00:00,8.81,8.81,8.7,8.71,178000.0,7.7003,7.7003,7.6041,7.6129,178000.0
2012-01-12 10:10:00,8.71,8.71,8.68,8.71,98600.0,7.6129,7.6129,7.5867,7.6129,98600.0
2012-01-12 10:20:00,8.71,8.78,8.71,8.77,138300.0,7.6129,7.6741,7.6129,7.6653,138300.0
2012-01-12 10:30:00,8.78,8.8,8.77,8.8,124300.0,7.6741,7.6915,7.6653,7.6915,124300.0
2012-01-12 10:40:00,8.8,8.82,8.78,8.8,183200.0,7.6915,7.709,7.6741,7.6915,183200.0
2012-01-12 10:50:00,8.81,8.87,8.8,8.85,111400.0,7.7003,7.7527,7.6915,7.7352,111400.0
2012-01-12 11:00:00,8.84,8.88,8.83,8.88,72400.0,7.7265,7.7615,7.7178,7.7615,72400.0
2012-01-12 11:10:00,8.88,8.88,8.86,8.86,43800.0,7.7615,7.7615,7.744,7.744,43800.0
2012-01-12 11:20:00,8.86,8.87,8.84,8.87,59400.0,7.744,7.7527,7.7265,7.7527,59400.0
2012-01-12 11:30:00,8.86,8.87,8.85,8.87,26700.0,7.744,7.7527,7.7352,7.7527,26700.0
2012-01-12 11:40:00,8.87,8.87,8.85,8.86,31000.0,7.7527,7.7527,7.7352,7.744,31000.0
2012-01-12 11:50:00,8.86,8.86,8.84,8.86,467500.0,7.744,7.744,7.7265,7.744,467500.0
2012-01-12 12:00:00,8.86,8.86,8.84,8.85,26700.0,7.744,7.744,7.7265,7.7352,26700.0
2012-01-12 12:10:00,8.85,8.87,8.84,8.86,78800.0,7.7352,7.7527,7.7265,7.744,78800.0
2012-01-12 12:20:00,8.87,8.88,8.86,8.87,76000.0,7.7527,7.7615,7.744,7.7527,76000.0
2012-01-12 12:30:00,8.87,8.9,8.86,8.9,284500.0,7.7527,7.7789,7.744,7.7789,284500.0
2012-01-12 12:40:00,8.9,8.9,8.88,8.88,51100.0,7.7789,7.7789,7.7615,7.7615,51100.0
2012-01-12 12:50:00,8.88,8.95,8.88,8.95,159100.0,7.7615,7.8226,7.7615,7.8226,159100.0
2012-01-12 13:00:00,8.95,8.95,8.9,8.9,87300.0,7.8226,7.8226,7.7789,7.7789,87300.0
2012-01-12 13:10:00,8.91,8.91,8.86,8.87,64500.0,7.7877,7.7877,7.744,7.7527,64500.0
2012-01-12 13:20:00,8.86,8.87,8.84,8.84,30500.0,7.744,7.7527,7.7265,7.7265,30500.0
2012-01-12 13:30:00,8.85,8.85,8.8,8.81,76800.0,7.7352,7.7352,7.6915,7.7003,76800.0
2012-01-12 13:40:00,8.82,8.85,8.81,8.85,68700.0,7.709,7.7352,7.7003,7.7352,68700.0
2012-01-12 13:50:00,8.84,8.87,8.84,8.87,35100.0,7.7265,7.7527,7.7265,7.7527,35100.0
2012-01-12 14:00:00,8.87,8.88,8.86,8.86,54100.0,7.7527,7.7615,7.744,7.744,54100.0
2012-01-12 14:10:00,8.87,8.93,8.86,8.93,164700.0,7.7527,7.8052,7.744,7.8052,164700.0
2012-01-12 14:20:00,8.92,8.97,8.92,8.97,146700.0,7.7964,7.8401,7.7964,7.8401,146700.0
2012-01-12 14:30:00,8.97,9.0,8.96,8.99,182700.0,7.8401,7.8663,7.8314,7.8576,182700.0
2012-01-12 14:40:00,8.98,8.99,8.96,8.96,121300.0,7.8489,7.8576,7.8314,7.8314,121300.0
2012-01-12 14:50:00,8.96,8.98,8.96,8.97,68600.0,7.8314,7.8489,7.8314,7.8401,68600.0
2012-01-12 15:00:00,8.98,8.99,8.96,8.99,172600.0,7.8489,7.8576,7.8314,7.8576,172600.0
2012-01-12 15:10:00,8.99,8.99,8.97,8.97,101400.0,7.8576,7.8576,7.8401,7.8401,101400.0
2012-01-12 15:20:00,8.97,8.98,8.96,8.98,114600.0,7.8401,7.8489,7.8314,7.8489,114600.0
2012-01-12 15:30:00,8.97,8.98,8.95,8.96,187200.0,7.8401,7.8489,7.8226,7.8314,187200.0
2012-01-12 15:40:00,8.97,9.0,8.95,8.97,304900.0,7.8401,7.8663,7.8226,7.8401,304900.0
2012-01-12 15:50:00,8.98,8.99,8.96,8.96,351000.0,7.8489,7.8576,7.8314,7.8314,351000.0
2012-01-13 09:30:00,8.9,8.93,8.82,8.88,131300.0,7.7789,7.8052,7.709,7.7615,131300.0
2012-01-13 09:40:00,8.89,8.97,8.86,8.97,70400.0,7.7702,7.8401,7.744,7.8401,70400.0
2012-01-13 09:50:00,8.97,8.99,8.92,8.93,82000.0,7.8401,7.8576,7.7964,7.8052,82000.0
2012-01-13 10:00:00,8.93,8.94,8.83,8.83,92700.0,7.8052,7.8139,7.7178,7.7178,92700.0
2012-01-13 10:10:00,8.83,8.83,8.78,8.8,145900.0,7.7178,7.7178,7.6741,7.6915,145900.0
2012-01-13 10:20:00,8.8,8.82,8.76,8.82,86200.0,7.6915,7.709,7.6566,7.709,86200.0
2012-01-13 10:30:00,8.81,8.82,8.78,8.78,57500.0,7.7003,7.709,7.6741,7.6741,57500.0
2012-01-13 10:40:00,8.78,8.82,8.78,8.79,67400.0,7.6741,7.709,7.6741,7.6828,67400.0
2012-01-13 10:50:00,8.79,8.83,8.79,8.82,53500.0,7.6828,7.7178,7.6828,7.709,53500.0
2012-01-13 11:00:00,8.83,8.86,8.83,8.83,64900.0,7.7178,7.744,7.7178,7.7178,64900.0
2012-01-13 11:10:00,8.84,8.84,8.81,8.81,46200.0,7.7265,7.7265,7.7003,7.7003,46200.0
2012-01-13 11:20:00,8.81,8.84,8.81,8.84,40700.0,7.7003,7.7265,7.7003,7.7265,40700.0
2012-01-13 11:30:00,8.84,8.84,8.82,8.82,31400.0,7.7265,7.7265,7.709,7.709,31400.0
2012-01-13 11:40:00,8.82,8.82,8.8,8.8,53200.0,7.709,7.709,7.6915,7.6915,53200.0
2012-01-13 11:50:00,8.8,8.83,8.8,8.81,38900.0,7.6915,7.7178,7.6915,7.7003,38900.0
2012-01-13 12:00:00,8.81,8.81,8.79,8.8,49000.0,7.7003,7.7003,7.6828,7.6915,49000.0
2012-01-13 12:10:00,8.79,8.8,8.79,8.79,30700.0,7.6828,7.6915,7.6828,7.6828,30700.0
2012-01-13 12:20:00,8.79,8.8,8.75,8.76,43400.0,7.6828,7.6915,7.6478,7.6566,43400.0
2012-01-13 12:30:00,8.76,8.76,8.75,8.76,24900.0,7.6566,7.6566,7.6478,7.6566,24900.0
2012-01-13 12:40:00,8.76,8.76,8.75,8.75,14900.0,7.6566,7.6566,7.6478,7.6478,14900.0
2012-01-13 12:50:00,8.75,8.79,8.75,8.79,65600.0,7.6478,7.6828,7.6478,7.6828,65600.0
2012-01-13 13:00:00,8.79,8.8,8.77,8.78,46600.0,7.6828,7.6915,7.6653,7.6741,46600.0
2012-01-13 13:10:00,8.77,8.78,8.75,8.77,313400.0,7.6653,7.6741,7.6478,7.6653,313400.0
2012-01-13 13:20:00,8.77,8.79,8.76,8.79,209300.0,7.6653,7.6828,7.6566,7.6828,209300.0
2012-01-13 13:30:00,8.78,8.79,8.75,8.76,298900.0,7.6741,7.6828,7.6478,7.6566,298900.0
2012-01-13 13:40:00,8.76,8.78,8.74,8.77,66700.0,7.6566,7.6741,7.6391,7.6653,66700.0
2012-01-13 13:50:00,8.78,8.8,8.77,8.79,37900.0,7.6741,7.6915,7.6653,7.6828,37900.0
2012-01-13 14:00:00,8.79,8.8,8.78,8.79,43900.0,7.6828,7.6915,7.6741,7.6828,43900.0
2012-01-13 14:10:00,8.78,8.79,8.77,8.78,42100.0,7.6741,7.6828,7.6653,7.6741,42100.0
2012-01-13 14:20:00,8.79,8.8,8.79,8.79,30500.0,7.6828,7.6915,7.6828,7.6828,30500.0
2012-01-13 14:30:00,8.79,8.8,8.78,8.8,52400.0,7.6828,7.6915,7.6741,7.6915,52400.0
2012-01-13 14:40:00,8.79,8.8,8.78,8.78,24200.0,7.6828,7.6915,7.6741,7.6741,24200.0
2012-01-13 14:50:00,8.79,8.79,8.78,8.78,14700.0,7.6828,7.6828,7.6741,7.6741,14700.0
2012-01-13 15:00:00,8.78,8.81,8.78,8.8,64600.0,7.6741,7.7003,7.6741,7.6915,64600.0
2012-01-13 15:10:00,8.81,8.81,8.8,8.81,33300.0,7.7003,7.7003,7.6915,7.7003,33300.0
2012-01-13 15:20:00,8.81,8.81,8.8,8.8,61000.0,7.7003,7.7003,7.6915,7.6915,61000.0
2012-01-13 15:30:00,8.8,8.83,8.8,8.83,128500.0,7.6915,7.7178,7.6915,7.7178,128500.0
2012-01-13 15:40:00,8.83,8.84,8.82,8.83,61900.0,7.7178,7.7265,7.709,7.7178,61900.0
2012-01-13 15:50:00,8.84,8.84,8.83,8.83,221200.0,7.7265,7.7265,7.7178,7.7178,221200.0
2012-01-17 09:30:00,8.92,8.94,8.88,8.88,153300.0,7.7964,7.8139,7.7615,7.7615,153300.0
2012-01-17 09:40:00,8.87,8.89,8.84,8.87,102400.0,7.7527,7.7702,7.7265,7.7527,102400.0
2012-01-17 09:50:00,8.86,8.88,8.85,8.88,92900.0,7.744,7.7615,7.7352,7.7615,92900.0
2012-01-17 10:00:00,8.88,8.88,8.86,8.87,54600.0,7.7615,7.7615,7.744,7.7527,54600.0
2012-01-17 10:10:00,8.86,8.9,8.86,8.9,59200.0,7.744,7.7789,7.744,7.7789,59200.0
2012-01-17 10:20:00,8.89,8.94,8.89,8.94,93400.0,7.7702,7.8139,7.7702,7.8139,93400.0
2012-01-17 10:30:00,8.94,8.95,8.92,8.94,104300.0,7.8139,7.8226,7.7964,7.8139,104300.0
2012-01-17 10:40:00,8.94,8.95,8.94,8.95,42800.0,7.8139,7.8226,7.8139,7.8226,42800.0
2012-01-17 10:50:00,8.94,8.95,8.94,8.94,43700.0,7.8139,7.8226,7.8139,7.8139,43700.0
2012-01-17 11:00:00,8.95,8.98,8.95,8.98,171800.0,7.8226,7.8489,7.8226,7.8489,171800.0
2012-01-17 11:10:00,8.97,8.99,8.97,8.98,187100.0,7.8401,7.8576,7.8401,7.8489,187100.0
2012-01-17 11:20:00,8.98,8.99,8.98,8.99,37700.0,7.8489,7.8576,7.8489,7.8576,37700.0
2012-01-17 11:30:00,8.98,8.99,8.96,8.96,75500.0,7.8489,7.8576,7.8314,7.8314,75500.0
2012-01-17 11:40:00,8.96,8.97,8.96,8.97,26600.0,7.8314,7.8401,7.8314,7.8401,26600.0
2012-01-17 11:50:00,8.97,8.99,8.97,8.99,180300.0,7.8401,7.8576,7.8401,7.8576,180300.0
2012-01-17 12:00:00,8.99,9.0,8.98,9.0,262800.0,7.8576,7.8663,7.8489,7.8663,262800.0
2012-01-17 12:10:00,9.0,9.0,8.99,8.99,19100.0,7.8663,7.8663,7.8576,7.8576,19100.0
2012-01-17 12:20:00,8.99,9.0,8.99,9.0,62500.0,7.8576,7.8663,7.8576,7.8663,62500.0
2012-01-17 12:30:00,9.0,9.0,8.97,8.99,96400.0,7.8663,7.8663,7.8401,7.8576,96400.0
2012-01-17 12:40:00,8.98,8.99,8.96,8.96,68600.0,7.8489,7.8576,7.8314,7.8314,68600.0
2012-01-17 12:50:00,8.96,8.97,8.93,8.93,46100.0,7.8314,7.8401,7.8052,7.8052,46100.0
2012-01-17 13:00:00,8.93,8.94,8.93,8.93,22000.0,7.8052,7.8139,7.8052,7.8052,22000.0
2012-01-17 13:10:00,8.94,8.94,8.92,8.92,36900.0,7.8139,7.8139,7.7964,7.7964,36900.0
2012-01-17 13:20:00,8.92,8.93,8.91,8.91,29300.0,7.7964,7.8052,7.7877,7.7877,29300.0
2012-01-17 13:30:00,8.92,8.92,8.9,8.91,31100.0,7.7964,7.7964,7.7789,7.7877,31100.0
2012-01-17 13:40:00,8.91,8.96,8.91,8.96,110500.0,7.7877,7.8314,7.7877,7.8314,110500.0
2012-01-17 13:50:00,8.96,9.0,8.96,9.0,226200.0,7.8314,7.8663,7.8314,7.8663,226200.0
2012-01-17 14:00:00,8.99,9.0,8.99,8.99,34800.0,7.8576,7.8663,7.8576,7.8576,34800.0
2012-01-17 14:10:00,9.0,9.03,8.99,9.03,227500.0,7.8663,7.8926,7.8576,7.8926,227500.0
2012-01-17 14:20:00,9.03,9.04,9.02,9.02,125500.0,7.8926,7.9013,7.8838,7.8838,125500.0
2012-01-17 14:30:00,9.02,9.02,8.98,8.99,131500.0,7.8838,7.8838,7.8489,7.8576,131500.0
2012-01-17 14:40:00,8.98,8.99,8.95,8.95,126000.0,7.8489,7.8576,7.8226,7.8226,126000.0
2012-01-17 14:50:00,8.95,8.95,8.93,8.94,47300.0,7.8226,7.8226,7.8052,7.8139,47300.0
2012-01-17 15:00:00,8.95,8.95,8.9,8.91,86500.0,7.8226,7.8226,7.7789,7.7877,86500.0
2012-01-17 15:10:00,8.91,8.92,8.91,8.92,30400.0,7.7877,7.7964,7.7877,7.7964,30400.0
2012-01-17 15:20:00,8.92,8.92,8.91,8.92,42000.0,7.7964,7.7964,7.7877,7.7964,42000.0
2012-01-17 15:30:00,8.92,8.92,8.91,8.92,54500.0,7.7964,7.7964,7.7877,7.7964,54500.0
2012-01-17 15:40:00,8.92,8.93,8.91,8.92,189700.0,7.7964,7.8052,7.7877,7.7964,189700.0
2012-01-17 15:50:00,8.93,8.94,8.92,8.94,400600.0,7.8052,7.8139,7.7964,7.8139,400600.0
2012-01-18 09:30:00,8.92,8.93,8.84,8.84,89900.0,7.7964,7.8052,7.7265,7.7265,89900.0
2012-01-18 09:40:00,8.85,8.93,8.82,8.91,273400.0,7.7352,7.8052,7.709,7.7877,273400.0
2012-01-18 09:50:00,8.91,9.05,8.91,9.05,171500.0,7.7877,7.91,7.7877,7.91,171500.0
2012-01-18 10:00:00,9.05,9.09,9.04,9.09,84500.0,7.91,7.945,7.9013,7.945,84500.0
2012-01-18 10:10:00,9.09,9.1,9.08,9.1,65700.0,7.945,7.9538,7.9363,7.9538,65700.0
2012-01-18 10:20:00,9.1,9.16,9.09,9.15,141700.0,7.9538,8.0062,7.945,7.9975,141700.0
2012-01-18 10:30:00,9.14,9.17,9.1,9.11,159500.0,7.9887,8.0149,7.9538,7.9625,159500.0
2012-01-18 10:40:00,9.11,9.14,9.04,9.04,311500.0,7.9625,7.9887,7.9013,7.9013,311500.0
2012-01-18 10:50:00,9.04,9.1,9.04,9.1,54900.0,7.9013,7.9538,7.9013,7.9538,54900.0
2012-01-18 11:00:00,9.09,9.1,9.07,9.07,69200.0,7.945,7.9538,7.9275,7.9275,69200.0
2012-01-18 11:10:00,9.07,9.08,9.03,9.04,48900.0,7.9275,7.9363,7.8926,7.9013,48900.0
2012-01-18 11:20:00,9.04,9.08,9.02,9.04,144300.0,7.9013,7.9363,7.8838,7.9013,144300.0
2012-01-18 11:30:00,9.04,9.07,9.03,9.04,166100.0,7.9013,7.9275,7.8926,7.9013,166100.0
2012-01-18 11:40:00,9.03,9.04,9.02,9.02,28800.0,7.8926,7.9013,7.8838,7.8838,28800.0
2012-01-18 11:50:00,9.02,9.06,9.01,9.05,69800.0,7.8838,7.9188,7.8751,7.91,69800.0
2012-01-18 12:00:00,9.06,9.12,9.05,9.12,231600.0,7.9188,7.9712,7.91,7.9712,231600.0
2012-01-18 12:10:00,9.12,9.14,9.11,9.13,45700.0,7.9712,7.9887,7.9625,7.98,45700.0
2012-01-18 12:20:00,9.14,9.17,9.12,9.12,71200.0,7.9887,8.0149,7.9712,7.9712,71200.0
2012-01-18 12:30:00,9.12,9.13,9.1,9.1,37400.0,7.9712,7.98,7.9538,7.9538,37400.0
2012-01-18 12:40:00,9.1,9.15,9.1,9.14,58100.0,7.9538,7.9975,7.9538,7.9887,58100.0
2012-01-18 12:50:00,9.13,9.14,9.12,9.13,30000.0,7.98,7.9887,7.9712,7.98,30000.0
2012-01-18 13:00:00,9.14,9.14,9.1,9.1,28300.0,7.9887,7.9887,7.9538,7.9538,28300.0
2012-01-18 13:10:00,9.1,9.11,9.09,9.1,35000.0,7.9538,7.9625,7.945,7.9538,35000.0
2012-01-18 13:20:00,9.1,9.12,9.09,9.12,53500.0,7.9538,7.9712,7.945,7.9712,53500.0
2012-01-18 13:30:00,9.12,9.15,9.09,9.09,645200.0,7.9712,7.9975,7.945,7.945,645200.0
2012-01-18 13:40:00,9.09,9.1,9.09,9.09,13600.0,7.945,7.9538,7.945,7.945,13600.0
2012-01-18 13:50:00,9.09,9.09,9.03,9.04,85000.0,7.945,7.945,7.8926,7.9013,85000.0
2012-01-18 14:00:00,9.04,9.06,8.98,9.06,412300.0,7.9013,7.9188,7.8489,7.9188,412300.0
2012-01-18 14:10:00,9.06,9.07,8.99,8.99,132300.0,7.9188,7.9275,7.8576,7.8576,132300.0
2012-01-18 14:20:00,8.99,9.0,8.95,8.99,131200.0,7.8576,7.8663,7.8226,7.8576,131200.0
2012-01-18 14:30:00,8.99,9.0,8.98,8.98,91400.0,7.8576,7.8663,7.8489,7.8489,91400.0
2012-01-18 14:40:00,8.98,9.06,8.98,9.06,117300.0,7.8489,7.9188,7.8489,7.9188,117300.0
2012-01-18 14:50:00,9.06,9.06,9.04,9.04,49200.0,7.9188,7.9188,7.9013,7.9013,49200.0
2012-01-18 15:00:00,9.04,9.05,9.04,9.05,36200.0,7.9013,7.91,7.9013,7.91,36200.0
2012-01-18 15:10:00,9.04,9.07,9.04,9.06,107000.0,7.9013,7.9275,7.9013,7.9188,107000.0
2012-01-18 15:20:00,9.06,9.07,9.05,9.06,138100.0,7.9188,7.9275,7.91,7.9188,138100.0
2012-01-18 15:30:00,9.07,9.07,9.02,9.03,117200.0,7.9275,7.9275,7.8838,7.8926,117200.0
2012-01-18 15:40:00,9.03,9.04,8.98,9.0,358800.0,7.8926,7.9013,7.8489,7.8663,358800.0
2012-01-18 15:50:00,9.01,9.01,8.99,9.01,377200.0,7.8751,7.8751,7.8576,7.8751,377200.0
2012-01-19 09:30:00,9.11,9.25,9.05,9.25,358300.0,7.9625,8.0849,7.91,8.0849,358300.0
2012-01-19 09:40:00,9.25,9.25,9.22,9.24,208200.0,8.0849,8.0849,8.0586,8.0761,208200.0
2012-01-19 09:50:00,9.24,9.25,9.19,9.23,150400.0,8.0761,8.0849,8.0324,8.0674,150400.0
2012-01-19 10:00:00,9.23,9.23,9.15,9.19,226100.0,8.0674,8.0674,7.9975,8.0324,226100.0
2012-01-19 10:10:00,9.19,9.21,9.17,9.17,259300.0,8.0324,8.0499,8.0149,8.0149,259300.0
2012-01-19 10:20:00,9.17,9.18,9.11,9.16,331300.0,8.0149,8.0237,7.9625,8.0062,331300.0
2012-01-19 10:30:00,9.16,9.24,9.16,9.22,360500.0,8.0062,8.0761,8.0062,8.0586,360500.0
2012-01-19 10:40:00,9.22,9.3,9.21,9.29,275800.0,8.0586,8.1286,8.0499,8.1198,275800.0
2012-01-19 10:50:00,9.29,9.34,9.29,9.34,130700.0,8.1198,8.1635,8.1198,8.1635,130700.0
2012-01-19 11:00:00,9.34,9.34,9.3,9.31,127600.0,8.1635,8.1635,8.1286,8.1373,127600.0
2012-01-19 11:10:00,9.3,9.31,9.28,9.28,98000.0,8.1286,8.1373,8.1111,8.1111,98000.0
2012-01-19 11:20:00,9.29,9.33,9.28,9.32,114400.0,8.1198,8.1548,8.1111,8.146,114400.0
2012-01-19 11:30:00,9.31,9.35,9.31,9.33,123900.0,8.1373,8.1723,8.1373,8.1548,123900.0
2012-01-19 11:40:00,9.33,9.35,9.32,9.35,47700.0,8.1548,8.1723,8.146,8.1723,47700.0
2012-01-19 11:50:00,9.35,9.35,9.34,9.34,87700.0,8.1723,8.1723,8.1635,8.1635,87700.0
2012-01-19 12:00:00,9.34,9.35,9.28,9.28,118800.0,8.1635,8.1723,8.1111,8.1111,118800.0
2012-01-19 12:10:00,9.28,9.31,9.27,9.3,243200.0,8.1111,8.1373,8.1023,8.1286,243200.0
2012-01-19 12:20:00,9.3,9.31,9.28,9.29,125500.0,8.1286,8.1373,8.1111,8.1198,125500.0
2012-01-19 12:30:00,9.29,9.3,9.28,9.29,57600.0,8.1198,8.1286,8.1111,8.1198,57600.0
2012-01-19 12:40:00,9.29,9.31,9.26,9.31,156800.0,8.1198,8.1373,8.0936,8.1373,156800.0
2012-01-19 12:50:00,9.31,9.37,9.29,9.3,300800.0,8.1373,8.1897,8.1198,8.1286,300800.0
2012-01-19 13:00:00,9.3,9.3,9.29,9.29,91600.0,8.1286,8.1286,8.1198,8.1198,91600.0
2012-01-19 13:10:00,9.29,9.31,9.28,9.3,138100.0,8.1198,8.1373,8.1111,8.1286,138100.0
2012-01-19 13:20:00,9.29,9.31,9.28,9.29,286100.0,8.1198,8.1373,8.1111,8.1198,286100.0
2012-01-19 13:30:00,9.29,9.29,9.25,9.29,339300.0,8.1198,8.1198,8.0849,8.1198,339300.0
2012-01-19 13:40:00,9.29,9.29,9.28,9.29,148700.0,8.1198,8.1198,8.1111,8.1198,148700.0
2012-01-19 13:50:00,9.28,9.29,9.23,9.25,162900.0,8.1111,8.1198,8.0674,8.0849,162900.0
2012-01-19 14:00:00,9.26,9.27,9.25,9.26,47200.0,8.0936,8.1023,8.0849,8.0936,47200.0
2012-01-19 14:10:00,9.27,9.29,9.27,9.29,57100.0,8.1023,8.1198,8.1023,8.1198,57100.0
2012-01-19 14:20:00,9.28,9.29,9.28,9.29,44200.0,8.1111,8.1198,8.1111,8.1198,44200.0
2012-01-19 14:30:00,9.29,9.29,9.22,9.27,207700.0,8.1198,8.1198,8.0586,8.1023,207700.0
2012-01-19 14:40:00,9.26,9.27,9.22,9.23,91900.0,8.0936,8.1023,8.0586,8.0674,91900.0
2012-01-19 14:50:00,9.23,9.26,9.21,9.24,128800.0,8.0674,8.0936,8.0499,8.0761,128800.0
2012-01-19 15:00:00,9.25,9.31,9.25,9.29,176200.0,8.0849,8.1373,8.0849,8.1198,176200.0
2012-01-19 15:10:00,9.3,9.34,9.29,9.34,187100.0,8.1286,8.1635,8.1198,8.1635,187100.0
2012-01-19 15:20:00,9.34,9.34,9.3,9.32,465800.0,8.1635,8.1635,8.1286,8.146,465800.0
2012-01-19 15:30:00,9.32,9.32,9.31,9.32,151200.0,8.146,8.146,8.1373,8.146,151200.0
2012-01-19 15:40:00,9.32,9.33,9.31,9.33,333700.0,8.146,8.1548,8.1373,8.1548,333700.0
2012-01-19 15:50:00,9.33,9.33,9.29,9.3,583600.0,8.1548,8.1548,8.1198,8.1286,583600.0
2012-01-20 09:30:00,9.54,9.56,9.39,9.42,1239200.0,8.3383,8.3558,8.2072,8.2334,1239200.0
2012-01-20 09:40:00,9.42,9.47,9.39,9.46,535900.0,8.2334,8.2771,8.2072,8.2684,535900.0
2012-01-20 09:50:00,9.46,9.48,9.42,9.43,350300.0,8.2684,8.2859,8.2334,8.2422,350300.0
2012-01-20 10:00:00,9.43,9.46,9.37,9.41,447200.0,8.2422,8.2684,8.1897,8.2247,447200.0
2012-01-20 10:10:00,9.4,9.47,9.4,9.46,304400.0,8.216,8.2771,8.216,8.2684,304400.0
2012-01-20 10:20:00,9.47,9.49,9.39,9.43,1092700.0,8.2771,8.2946,8.2072,8.2422,1092700.0
2012-01-20 10:30:00,9.43,9.47,9.42,9.44,527200.0,8.2422,8.2771,8.2334,8.2509,527200.0
2012-01-20 10:40:00,9.43,9.45,9.43,9.44,242400.0,8.2422,8.2597,8.2422,8.2509,242400.0
2012-01-20 10:50:00,9.44,9.44,9.4,9.4,103800.0,8.2509,8.2509,8.216,8.216,103800.0
2012-01-20 11:00:00,9.41,9.41,9.39,9.41,138100.0,8.2247,8.2247,8.2072,8.2247,138100.0
2012-01-20 11:10:00,9.4,9.43,9.4,9.41,112400.0,8.216,8.2422,8.216,8.2247,112400.0
2012-01-20 11:20:00,9.42,9.43,9.41,9.43,57100.0,8.2334,8.2422,8.2247,8.2422,57100.0
2012-01-20 11:30:00,9.43,9.43,9.4,9.42,172500.0,8.2422,8.2422,8.216,8.2334,172500.0
2012-01-20 11:40:00,9.41,9.42,9.41,9.42,69500.0,8.2247,8.2334,8.2247,8.2334,69500.0
2012-01-20 11:50:00,9.42,9.43,9.41,9.43,110700.0,8.2334,8.2422,8.2247,8.2422,110700.0
2012-01-20 12:00:00,9.43,9.45,9.41,9.42,98500.0,8.2422,8.2597,8.2247,8.2334,98500.0
2012-01-20 12:10:00,9.42,9.43,9.41,9.42,367900.0,8.2334,8.2422,8.2247,8.2334,367900.0
2012-01-20 12:20:00,9.42,9.43,9.38,9.4,205800.0,8.2334,8.2422,8.1985,8.216,205800.0
2012-01-20 12:30:00,9.39,9.39,9.35,9.36,178600.0,8.2072,8.2072,8.1723,8.181,178600.0
2012-01-20 12:40:00,9.36,9.4,9.36,9.39,102100.0,8.181,8.216,8.181,8.2072,102100.0
2012-01-20 12:50:00,9.38,9.39,9.37,9.38,69900.0,8.1985,8.2072,8.1897,8.1985,69900.0
2012-01-20 13:00:00,9.38,9.39,9.37,9.38,38200.0,8.1985,8.2072,8.1897,8.1985,38200.0
2012-01-20 13:10:00,9.38,9.4,9.38,9.39,56200.0,8.1985,8.216,8.1985,8.2072,56200.0
2012-01-20 13:20:00,9.38,9.43,9.38,9.42,156000.0,8.1985,8.2422,8.1985,8.2334,156000.0
2012-01-20 13:30:00,9.41,9.42,9.41,9.42,74900.0,8.2247,8.2334,8.2247,8.2334,74900.0
2012-01-20 13:40:00,9.41,9.42,9.4,9.41,72400.0,8.2247,8.2334,8.216,8.2247,72400.0
2012-01-20 13:50:00,9.42,9.43,9.41,9.41,136100.0,8.2334,8.2422,8.2247,8.2247,136100.0
2012-01-20 14:00:00,9.42,9.42,9.41,9.42,49100.0,8.2334,8.2334,8.2247,8.2334,49100.0
2012-01-20 14:10:00,9.42,9.45,9.41,9.45,186300.0,8.2334,8.2597,8.2247,8.2597,186300.0
2012-01-20 14:20:00,9.44,9.45,9.42,9.42,388700.0,8.2509,8.2597,8.2334,8.2334,388700.0
2012-01-20 14:30:00,9.42,9.43,9.39,9.4,650700.0,8.2334,8.2422,8.2072,8.216,650700.0
2012-01-20 14:40:00,9.4,9.4,9.37,9.4,338400.0,8.216,8.216,8.1897,8.216,338400.0
2012-01-20 14:50:00,9.39,9.41,9.38,9.38,137500.0,8.2072,8.2247,8.1985,8.1985,137500.0
2012-01-20 15:00:00,9.39,9.4,9.38,9.39,111500.0,8.2072,8.216,8.1985,8.2072,111500.0
2012-01-20 15:10:00,9.38,9.39,9.36,9.37,176300.0,8.1985,8.2072,8.181,8.1897,176300.0
2012-01-20 15:20:00,9.38,9.4,9.37,9.4,171300.0,8.1985,8.216,8.1897,8.216,171300.0
2012-01-20 15:30:00,9.39,9.4,9.36,9.37,288500.0,8.2072,8.216,8.181,8.1897,288500.0
2012-01-20 15:40:00,9.38,9.4,9.36,9.39,282600.0,8.1985,8.216,8.181,8.2072,282600.0
2012-01-20 15:50:00,9.39,9.4,9.39,9.4,647900.0,8.2072,8.216,8.2072,8.216,647900.0
2012-01-23 09:30:00,9.41,9.46,9.37,9.4,113100.0,8.2247,8.2684,8.1897,8.216,113100.0
2012-01-23 09:40:00,9.4,9.44,9.39,9.43,128400.0,8.216,8.2509,8.2072,8.2422,128400.0
2012-01-23 09:50:00,9.44,9.46,9.4,9.4,312900.0,8.2509,8.2684,8.216,8.216,312900.0
2012-01-23 10:00:00,9.41,9.43,9.37,9.42,199600.0,8.2247,8.2422,8.1897,8.2334,199600.0
2012-01-23 10:10:00,9.41,9.42,9.4,9.42,66200.0,8.2247,8.2334,8.216,8.2334,66200.0
2012-01-23 10:20:00,9.41,9.41,9.38,9.38,93700.0,8.2247,8.2247,8.1985,8.1985,93700.0
2012-01-23 10:30:00,9.38,9.41,9.33,9.38,361300.0,8.1985,8.2247,8.1548,8.1985,361300.0
2012-01-23 10:40:00,9.37,9.38,9.3,9.32,207000.0,8.1897,8.1985,8.1286,8.146,207000.0
2012-01-23 10:50:00,9.31,9.32,9.27,9.29,89900.0,8.1373,8.146,8.1023,8.1198,89900.0
2012-01-23 11:00:00,9.28,9.31,9.23,9.25,319300.0,8.1111,8.1373,8.0674,8.0849,319300.0
2012-01-23 11:10:00,9.24,9.28,9.24,9.27,72500.0,8.0761,8.1111,8.0761,8.1023,72500.0
2012-01-23 11:20:00,9.27,9.28,9.24,9.27,153400.0,8.1023,8.1111,8.0761,8.1023,153400.0
2012-01-23 11:30:00,9.26,9.28,9.24,9.24,88600.0,8.0936,8.1111,8.0761,8.0761,88600.0
2012-01-23 11:40:00,9.23,9.25,9.21,9.24,99700.0,8.0674,8.0849,8.0499,8.0761,99700.0
2012-01-23 11:50:00,9.24,9.28,9.24,9.27,52700.0,8.0761,8.1111,8.0761,8.1023,52700.0
2012-01-23 12:00:00,9.27,9.27,9.24,9.25,48500.0,8.1023,8.1023,8.0761,8.0849,48500.0
2012-01-23 12:10:00,9.25,9.25,9.24,9.25,26800.0,8.0849,8.0849,8.0761,8.0849,26800.0
2012-01-23 12:20:00,9.24,9.28,9.24,9.28,59500.0,8.0761,8.1111,8.0761,8.1111,59500.0
2012-01-23 12:30:00,9.27,9.28,9.26,9.27,36700.0,8.1023,8.1111,8.0936,8.1023,36700.0
2012-01-23 12:40:00,9.27,9.28,9.25,9.25,41200.0,8.1023,8.1111,8.0849,8.0849,41200.0
2012-01-23 12:50:00,9.26,9.26,9.24,9.24,61800.0,8.0936,8.0936,8.0761,8.0761,61800.0
2012-01-23 13:00:00,9.24,9.26,9.24,9.25,46200.0,8.0761,8.0936,8.0761,8.0849,46200.0
2012-01-23 13:10:00,9.25,9.26,9.23,9.24,66100.0,8.0849,8.0936,8.0674,8.0761,66100.0
2012-01-23 13:20:00,9.23,9.29,9.23,9.29,186600.0,8.0674,8.1198,8.0674,8.1198,186600.0
2012-01-23 13:30:00,9.28,9.33,9.28,9.31,90300.0,8.1111,8.1548,8.1111,8.1373,90300.0
2012-01-23 13:40:00,9.31,9.34,9.31,9.33,64100.0,8.1373,8.1635,8.1373,8.1548,64100.0
2012-01-23 13:50:00,9.33,9.34,9.3,9.31,69100.0,8.1548,8.1635,8.1286,8.1373,69100.0
2012-01-23 14:00:00,9.31,9.32,9.3,9.3,39100.0,8.1373,8.146,8.1286,8.1286,39100.0
2012-01-23 14:10:00,9.3,9.31,9.27,9.28,74700.0,8.1286,8.1373,8.1023,8.1111,74700.0
2012-01-23 14:20:00,9.27,9.28,9.26,9.27,68400.0,8.1023,8.1111,8.0936,8.1023,68400.0
2012-01-23 14:30:00,9.28,9.28,9.27,9.27,22500.0,8.1111,8.1111,8.1023,8.1023,22500.0
2012-01-23 14:40:00,9.27,9.28,9.23,9.24,126400.0,8.1023,8.1111,8.0674,8.0761,126400.0
2012-01-23 14:50:00,9.24,9.31,9.24,9.29,152100.0,8.0761,8.1373,8.0761,8.1198,152100.0
2012-01-23 15:00:00,9.29,9.3,9.27,9.27,141400.0,8.1198,8.1286,8.1023,8.1023,141400.0
2012-01-23 15:10:00,9.27,9.28,9.27,9.28,56000.0,8.1023,8.1111,8.1023,8.1111,56000.0
2012-01-23 15:20:00,9.27,9.28,9.24,9.25,104500.0,8.1023,8.1111,8.0761,8.0849,104500.0
2012-01-23 15:30:00,9.25,9.29,9.25,9.28,134100.0,8.0849,8.1198,8.0849,8.1111,134100.0
2012-01-23 15:40:00,9.28,9.29,9.28,9.29,94500.0,8.1111,8.1198,8.1111,8.1198,94500.0
2012-01-23 15:50:00,9.29,9.29,9.27,9.28,252600.0,8.1198,8.1198,8.1023,8.1111,252600.0
2012-01-24 09:30:00,9.23,9.25,9.13,9.13,153700.0,8.0674,8.0849,7.98,7.98,153700.0
2012-01-24 09:40:00,9.13,9.22,9.13,9.2,126600.0,7.98,8.0586,7.98,8.0412,126600.0
2012-01-24 09:50:00,9.2,9.28,9.19,9.22,125500.0,8.0412,8.1111,8.0324,8.0586,125500.0
2012-01-24 10:00:00,9.22,9.28,9.2,9.25,76800.0,8.0586,8.1111,8.0412,8.0849,76800.0
2012-01-24 10:10:00,9.25,9.27,9.23,9.24,67200.0,8.0849,8.1023,8.0674,8.0761,67200.0
2012-01-24 10:20:00,9.23,9.25,9.21,9.23,54900.0,8.0674,8.0849,8.0499,8.0674,54900.0
2012-01-24 10:30:00,9.23,9.27,9.2,9.25,188200.0,8.0674,8.1023,8.0412,8.0849,188200.0
2012-01-24 10:40:00,9.25,9.26,9.22,9.23,81600.0,8.0849,8.0936,8.0586,8.0674,81600.0
2012-01-24 10:50:00,9.22,9.23,9.19,9.19,79500.0,8.0586,8.0674,8.0324,8.0324,79500.0
2012-01-24 11:00:00,9.2,9.22,9.19,9.21,106100.0,8.0412,8.0586,8.0324,8.0499,106100.0
2012-01-24 11:10:00,9.21,9.22,9.2,9.22,69100.0,8.0499,8.0586,8.0412,8.0586,69100.0
2012-01-24 11:20:00,9.22,9.23,9.21,9.21,40700.0,8.0586,8.0674,8.0499,8.0499,40700.0
2012-01-24 11:30:00,9.22,9.22,9.21,9.22,23600.0,8.0586,8.0586,8.0499,8.0586,23600.0
2012-01-24 11:40:00,9.21,9.23,9.21,9.21,43900.0,8.0499,8.0674,8.0499,8.0499,43900.0
2012-01-24 11:50:00,9.21,9.25,9.19,9.23,285300.0,8.0499,8.0849,8.0324,8.0674,285300.0
2012-01-24 12:00:00,9.23,9.25,9.22,9.25,73200.0,8.0674,8.0849,8.0586,8.0849,73200.0
2012-01-24 12:10:00,9.25,9.26,9.24,9.25,34100.0,8.0849,8.0936,8.0761,8.0849,34100.0
2012-01-24 12:20:00,9.24,9.26,9.24,9.26,24900.0,8.0761,8.0936,8.0761,8.0936,24900.0
2012-01-24 12:30:00,9.26,9.26,9.25,9.26,10200.0,8.0936,8.0936,8.0849,8.0936,10200.0
2012-01-24 12:40:00,9.26,9.28,9.24,9.25,83100.0,8.0936,8.1111,8.0761,8.0849,83100.0
2012-01-24 12:50:00,9.26,9.27,9.25,9.26,13800.0,8.0936,8.1023,8.0849,8.0936,13800.0
2012-01-24 13:00:00,9.27,9.27,9.25,9.25,16300.0,8.1023,8.1023,8.0849,8.0849,16300.0
2012-01-24 13:10:00,9.25,9.27,9.25,9.26,33700.0,8.0849,8.1023,8.0849,8.0936,33700.0
2012-01-24 13:20:00,9.26,9.27,9.25,9.26,43400.0,8.0936,8.1023,8.0849,8.0936,43400.0
2012-01-24 13:30:00,9.26,9.26,9.25,9.25,46800.0,8.0936,8.0936,8.0849,8.0849,46800.0
2012-01-24 13:40:00,9.26,9.29,9.25,9.29,54800.0,8.0936,8.1198,8.0849,8.1198,54800.0
2012-01-24 13:50:00,9.29,9.3,9.28,9.29,68800.0,8.1198,8.1286,8.1111,8.1198,68800.0
2012-01-24 14:00:00,9.29,9.3,9.26,9.27,240300.0,8.1198,8.1286,8.0936,8.1023,240300.0
2012-01-24 14:10:00,9.27,9.27,9.26,9.27,14900.0,8.1023,8.1023,8.0936,8.1023,14900.0
2012-01-24 14:20:00,9.27,9.27,9.26,9.26,32100.0,8.1023,8.1023,8.0936,8.0936,32100.0
2012-01-24 14:30:00,9.27,9.27,9.26,9.27,51000.0,8.1023,8.1023,8.0936,8.1023,51000.0
2012-01-24 14:40:00,9.27,9.27,9.26,9.27,24900.0,8.1023,8.1023,8.0936,8.1023,24900.0
2012-01-24 14:50:00,9.26,9.28,9.26,9.27,68900.0,8.0936,8.1111,8.0936,8.1023,68900.0
2012-01-24 15:00:00,9.27,9.27,9.23,9.25,276800.0,8.1023,8.1023,8.0674,8.0849,276800.0
2012-01-24 15:10:00,9.24,9.26,9.23,9.25,286000.0,8.0761,8.0936,8.0674,8.0849,286000.0
2012-01-24 15:20:00,9.24,9.25,9.22,9.22,167400.0,8.0761,8.0849,8.0586,8.0586,167400.0
2012-01-24 15:30:00,9.22,9.23,9.2,9.2,169200.0,8.0586,8.0674,8.0412,8.0412,169200.0
2012-01-24 15:40:00,9.21,9.21,9.2,9.21,287900.0,8.0499,8.0499,8.0412,8.0499,287900.0
2012-01-24 15:50:00,9.2,9.22,9.16,9.17,906500.0,8.0412,8.0586,8.0062,8.0149,906500.0
2012-01-25 09:30:00,9.28,9.48,9.27,9.43,380800.0,8.1111,8.2859,8.1023,8.2422,380800.0
2012-01-25 09:40:00,9.42,9.43,9.33,9.39,577600.0,8.2334,8.2422,8.1548,8.2072,577600.0
2012-01-25 09:50:00,9.39,9.39,9.37,9.37,206400.0,8.2072,8.2072,8.1897,8.1897,206400.0
2012-01-25 10:00:00,9.38,9.44,9.37,9.43,428500.0,8.1985,8.2509,8.1897,8.2422,428500.0
2012-01-25 10:10:00,9.44,9.48,9.43,9.48,167000.0,8.2509,8.2859,8.2422,8.2859,167000.0
2012-01-25 10:20:00,9.48,9.5,9.42,9.44,172900.0,8.2859,8.3034,8.2334,8.2509,172900.0
2012-01-25 10:30:00,9.44,9.44,9.37,9.38,122500.0,8.2509,8.2509,8.1897,8.1985,122500.0
2012-01-25 10:40:00,9.39,9.44,9.38,9.43,171600.0,8.2072,8.2509,8.1985,8.2422,171600.0
2012-01-25 10:50:00,9.44,9.46,9.42,9.45,368200.0,8.2509,8.2684,8.2334,8.2597,368200.0
2012-01-25 11:00:00,9.46,9.48,9.45,9.47,319800.0,8.2684,8.2859,8.2597,8.2771,319800.0
2012-01-25 11:10:00,9.47,9.48,9.46,9.46,173600.0,8.2771,8.2859,8.2684,8.2684,173600.0
2012-01-25 11:20:00,9.46,9.48,9.46,9.46,149000.0,8.2684,8.2859,8.2684,8.2684,149000.0
2012-01-25 11:30:00,9.47,9.47,9.43,9.44,247300.0,8.2771,8.2771,8.2422,8.2509,247300.0
2012-01-25 11:40:00,9.44,9.46,9.43,9.46,242700.0,8.2509,8.2684,8.2422,8.2684,242700.0
2012-01-25 11:50:00,9.45,9.46,9.43,9.44,107600.0,8.2597,8.2684,8.2422,8.2509,107600.0
2012-01-25 12:00:00,9.43,9.46,9.43,9.43,158400.0,8.2422,8.2684,8.2422,8.2422,158400.0
2012-01-25 12:10:00,9.43,9.47,9.43,9.46,81900.0,8.2422,8.2771,8.2422,8.2684,81900.0
2012-01-25 12:20:00,9.46,9.5,9.46,9.47,430900.0,8.2684,8.3034,8.2684,8.2771,430900.0
2012-01-25 12:30:00,9.46,9.5,9.45,9.49,205600.0,8.2684,8.3034,8.2597,8.2946,205600.0
2012-01-25 12:40:00,9.49,9.49,9.46,9.49,91000.0,8.2946,8.2946,8.2684,8.2946,91000.0
2012-01-25 12:50:00,9.49,9.52,9.47,9.52,345000.0,8.2946,8.3208,8.2771,8.3208,345000.0
2012-01-25 13:00:00,9.52,9.58,9.51,9.56,312700.0,8.3208,8.3733,8.3121,8.3558,312700.0
2012-01-25 13:10:00,9.56,9.58,9.54,9.54,113600.0,8.3558,8.3733,8.3383,8.3383,113600.0
2012-01-25 13:20:00,9.54,9.56,9.53,9.53,126900.0,8.3383,8.3558,8.3296,8.3296,126900.0
2012-01-25 13:30:00,9.54,9.63,9.53,9.6,295700.0,8.3383,8.417,8.3296,8.3908,295700.0
2012-01-25 13:40:00,9.6,9.61,9.59,9.6,165900.0,8.3908,8.3995,8.382,8.3908,165900.0
2012-01-25 13:50:00,9.6,9.63,9.59,9.61,203100.0,8.3908,8.417,8.382,8.3995,203100.0
2012-01-25 14:00:00,9.6,9.62,9.54,9.55,243700.0,8.3908,8.4083,8.3383,8.3471,243700.0
2012-01-25 14:10:00,9.54,9.55,9.53,9.54,80100.0,8.3383,8.3471,8.3296,8.3383,80100.0
2012-01-25 14:20:00,9.54,9.58,9.53,9.55,176200.0,8.3383,8.3733,8.3296,8.3471,176200.0
2012-01-25 14:30:00,9.55,9.57,9.54,9.56,234200.0,8.3471,8.3645,8.3383,8.3558,234200.0
2012-01-25 14:40:00,9.57,9.6,9.56,9.59,152400.0,8.3645,8.3908,8.3558,8.382,152400.0
2012-01-25 14:50:00,9.59,9.63,9.58,9.59,257000.0,8.382,8.417,8.3733,8.382,257000.0
2012-01-25 15:00:00,9.59,9.59,9.56,9.57,182600.0,8.382,8.382,8.3558,8.3645,182600.0
2012-01-25 15:10:00,9.57,9.59,9.56,9.57,93900.0,8.3645,8.382,8.3558,8.3645,93900.0
2012-01-25 15:20:00,9.57,9.61,9.56,9.58,290800.0,8.3645,8.3995,8.3558,8.3733,290800.0
2012-01-25 15:30:00,9.58,9.6,9.54,9.54,139100.0,8.3733,8.3908,8.3383,8.3383,139100.0
2012-01-25 15:40:00,9.54,9.55,9.51,9.51,283200.0,8.3383,8.3471,8.3121,8.3121,283200.0
2012-01-25 15:50:00,9.51,9.53,9.5,9.52,356000.0,8.3121,8.3296,8.3034,8.3208,356000.0
2012-01-26 09:30:00,9.57,9.7,9.53,9.67,273300.0,8.3645,8.4782,8.3296,8.452,273300.0
2012-01-26 09:40:00,9.67,9.75,9.67,9.73,322000.0,8.452,8.5219,8.452,8.5044,322000.0
2012-01-26 09:50:00,9.74,9.78,9.71,9.78,384400.0,8.5131,8.5481,8.4869,8.5481,384400.0
2012-01-26 10:00:00,9.78,9.78,9.73,9.74,212400.0,8.5481,8.5481,8.5044,8.5131,212400.0
2012-01-26 10:10:00,9.75,9.75,9.66,9.66,217500.0,8.5219,8.5219,8.4432,8.4432,217500.0
2012-01-26 10:20:00,9.66,9.66,9.56,9.57,239100.0,8.4432,8.4432,8.3558,8.3645,239100.0
2012-01-26 10:30:00,9.57,9.57,9.51,9.51,291000.0,8.3645,8.3645,8.3121,8.3121,291000.0
2012-01-26 10:40:00,9.52,9.53,9.47,9.49,280400.0,8.3208,8.3296,8.2771,8.2946,280400.0
2012-01-26 10:50:00,9.48,9.49,9.43,9.45,173500.0,8.2859,8.2946,8.2422,8.2597,173500.0
2012-01-26 11:00:00,9.45,9.5,9.45,9.45,250900.0,8.2597,8.3034,8.2597,8.2597,250900.0
2012-01-26 11:10:00,9.45,9.46,9.43,9.44,142200.0,8.2597,8.2684,8.2422,8.2509,142200.0
2012-01-26 11:20:00,9.43,9.44,9.39,9.4,142600.0,8.2422,8.2509,8.2072,8.216,142600.0
2012-01-26 11:30:00,9.4,9.42,9.37,9.39,599200.0,8.216,8.2334,8.1897,8.2072,599200.0
2012-01-26 11:40:00,9.39,9.39,9.34,9.35,379300.0,8.2072,8.2072,8.1635,8.1723,379300.0
2012-01-26 11:50:00,9.36,9.4,9.35,9.39,142500.0,8.181,8.216,8.1723,8.2072,142500.0
2012-01-26 12:00:00,9.39,9.39,9.37,9.38,93700.0,8.2072,8.2072,8.1897,8.1985,93700.0
2012-01-26 12:10:00,9.37,9.38,9.35,9.35,139800.0,8.1897,8.1985,8.1723,8.1723,139800.0
2012-01-26 12:20:00,9.36,9.4,9.35,9.39,111900.0,8.181,8.216,8.1723,8.2072,111900.0
2012-01-26 12:30:00,9.39,9.39,9.38,9.38,39500.0,8.2072,8.2072,8.1985,8.1985,39500.0
2012-01-26 12:40:00,9.38,9.42,9.38,9.41,92300.0,8.1985,8.2334,8.1985,8.2247,92300.0
2012-01-26 12:50:00,9.42,9.46,9.41,9.41,114800.0,8.2334,8.2684,8.2247,8.2247,114800.0
2012-01-26 13:00:00,9.41,9.42,9.4,9.4,56200.0,8.2247,8.2334,8.216,8.216,56200.0
2012-01-26 13:10:00,9.39,9.41,9.38,9.39,118400.0,8.2072,8.2247,8.1985,8.2072,118400.0
2012-01-26 13:20:00,9.39,9.4,9.39,9.39,22900.0,8.2072,8.216,8.2072,8.2072,22900.0
2012-01-26 13:30:00,9.39,9.4,9.37,9.38,268500.0,8.2072,8.216,8.1897,8.1985,268500.0
2012-01-26 13:40:00,9.37,9.4,9.37,9.39,111800.0,8.1897,8.216,8.1897,8.2072,111800.0
2012-01-26 13:50:00,9.4,9.42,9.38,9.39,132000.0,8.216,8.2334,8.1985,8.2072,132000.0
2012-01-26 14:00:00,9.39,9.4,9.38,9.38,95700.0,8.2072,8.216,8.1985,8.1985,95700.0
2012-01-26 14:10:00,9.39,9.39,9.35,9.38,132100.0,8.2072,8.2072,8.1723,8.1985,132100.0
2012-01-26 14:20:00,9.39,9.39,9.35,9.37,202000.0,8.2072,8.2072,8.1723,8.1897,202000.0
2012-01-26 14:30:00,9.38,9.4,9.37,9.38,136600.0,8.1985,8.216,8.1897,8.1985,136600.0
2012-01-26 14:40:00,9.39,9.41,9.38,9.41,135300.0,8.2072,8.2247,8.1985,8.2247,135300.0
2012-01-26 14:50:00,9.41,9.41,9.38,9.38,167800.0,8.2247,8.2247,8.1985,8.1985,167800.0
2012-01-26 15:00:00,9.38,9.38,9.3,9.32,460200.0,8.1985,8.1985,8.1286,8.146,460200.0
2012-01-26 15:10:00,9.32,9.36,9.32,9.36,239300.0,8.146,8.181,8.146,8.181,239300.0
2012-01-26 15:20:00,9.36,9.37,9.35,9.36,353200.0,8.181,8.1897,8.1723,8.181,353200.0
2012-01-26 15:30:00,9.36,9.39,9.36,9.38,196100.0,8.181,8.2072,8.181,8.1985,196100.0
2012-01-26 15:40:00,9.39,9.42,9.38,9.41,212000.0,8.2072,8.2334,8.1985,8.2247,212000.0
2012-01-26 15:50:00,9.41,9.41,9.35,9.38,596900.0,8.2247,8.2247,8.1723,8.1985,596900.0
2012-01-27 09:30:00,9.36,9.42,9.33,9.41,88500.0,8.181,8.2334,8.1548,8.2247,88500.0
2012-01-27 09:40:00,9.42,9.42,9.35,9.36,58800.0,8.2334,8.2334,8.1723,8.181,58800.0
2012-01-27 09:50:00,9.36,9.4,9.35,9.38,81500.0,8.181,8.216,8.1723,8.1985,81500.0
2012-01-27 10:00:00,9.39,9.42,9.37,9.41,102100.0,8.2072,8.2334,8.1897,8.2247,102100.0
2012-01-27 10:10:00,9.42,9.48,9.42,9.45,123400.0,8.2334,8.2859,8.2334,8.2597,123400.0
2012-01-27 10:20:00,9.45,9.47,9.44,9.46,187200.0,8.2597,8.2771,8.2509,8.2684,187200.0
2012-01-27 10:30:00,9.46,9.51,9.45,9.48,189400.0,8.2684,8.3121,8.2597,8.2859,189400.0
2012-01-27 10:40:00,9.48,9.49,9.43,9.49,207500.0,8.2859,8.2946,8.2422,8.2946,207500.0
2012-01-27 10:50:00,9.48,9.52,9.47,9.5,187200.0,8.2859,8.3208,8.2771,8.3034,187200.0
2012-01-27 11:00:00,9.5,9.53,9.5,9.52,236400.0,8.3034,8.3296,8.3034,8.3208,236400.0
2012-01-27 11:10:00,9.53,9.59,9.52,9.58,139000.0,8.3296,8.382,8.3208,8.3733,139000.0
2012-01-27 11:20:00,9.58,9.59,9.55,9.57,95200.0,8.3733,8.382,8.3471,8.3645,95200.0
2012-01-27 11:30:00,9.58,9.59,9.54,9.59,178000.0,8.3733,8.382,8.3383,8.382,178000.0
2012-01-27 11:40:00,9.59,9.6,9.56,9.59,159100.0,8.382,8.3908,8.3558,8.382,159100.0
2012-01-27 11:50:00,9.59,9.62,9.58,9.61,107900.0,8.382,8.4083,8.3733,8.3995,107900.0
2012-01-27 12:00:00,9.6,9.64,9.55,9.57,179900.0,8.3908,8.4257,8.3471,8.3645,179900.0
2012-01-27 12:10:00,9.58,9.6,9.56,9.6,54700.0,8.3733,8.3908,8.3558,8.3908,54700.0
2012-01-27 12:20:00,9.59,9.62,9.59,9.62,58700.0,8.382,8.4083,8.382,8.4083,58700.0
2012-01-27 12:30:00,9.61,9.61,9.59,9.6,43000.0,8.3995,8.3995,8.382,8.3908,43000.0
2012-01-27 12:40:00,9.6,9.61,9.59,9.59,19600.0,8.3908,8.3995,8.382,8.382,19600.0
2012-01-27 12:50:00,9.6,9.6,9.54,9.55,75000.0,8.3908,8.3908,8.3383,8.3471,75000.0
2012-01-27 13:00:00,9.55,9.59,9.55,9.59,82600.0,8.3471,8.382,8.3471,8.382,82600.0
2012-01-27 13:10:00,9.59,9.61,9.59,9.61,31500.0,8.382,8.3995,8.382,8.3995,31500.0
2012-01-27 13:20:00,9.61,9.61,9.6,9.6,26100.0,8.3995,8.3995,8.3908,8.3908,26100.0
2012-01-27 13:30:00,9.61,9.63,9.6,9.63,75800.0,8.3995,8.417,8.3908,8.417,75800.0
2012-01-27 13:40:00,9.63,9.63,9.59,9.59,100300.0,8.417,8.417,8.382,8.382,100300.0
2012-01-27 13:50:00,9.59,9.6,9.58,9.6,100100.0,8.382,8.3908,8.3733,8.3908,100100.0
2012-01-27 14:00:00,9.6,9.62,9.59,9.6,140800.0,8.3908,8.4083,8.382,8.3908,140800.0
2012-01-27 14:10:00,9.61,9.61,9.59,9.59,96300.0,8.3995,8.3995,8.382,8.382,96300.0
2012-01-27 14:20:00,9.58,9.59,9.56,9.57,58700.0,8.3733,8.382,8.3558,8.3645,58700.0
2012-01-27 14:30:00,9.58,9.61,9.57,9.61,59000.0,8.3733,8.3995,8.3645,8.3995,59000.0
2012-01-27 14:40:00,9.61,9.61,9.6,9.61,29200.0,8.3995,8.3995,8.3908,8.3995,29200.0
2012-01-27 14:50:00,9.6,9.63,9.6,9.63,80500.0,8.3908,8.417,8.3908,8.417,80500.0
2012-01-27 15:00:00,9.62,9.67,9.62,9.63,239700.0,8.4083,8.452,8.4083,8.417,239700.0
2012-01-27 15:10:00,9.64,9.66,9.63,9.66,144500.0,8.4257,8.4432,8.417,8.4432,144500.0
2012-01-27 15:20:00,9.66,9.66,9.63,9.65,201700.0,8.4432,8.4432,8.417,8.4345,201700.0
2012-01-27 15:30:00,9.65,9.66,9.62,9.65,308100.0,8.4345,8.4432,8.4083,8.4345,308100.0
2012-01-27 15:40:00,9.65,9.65,9.61,9.61,189700.0,8.4345,8.4345,8.3995,8.3995,189700.0
2012-01-27 15:50:00,9.62,9.62,9.61,9.61,334300.0,8.4083,8.4083,8.3995,8.3995,334300.0
2012-01-30 09:30:00,9.55,9.57,9.46,9.54,197900.0,8.3471,8.3645,8.2684,8.3383,197900.0
2012-01-30 09:40:00,9.54,9.56,9.47,9.49,281100.0,8.3383,8.3558,8.2771,8.2946,281100.0
2012-01-30 09:50:00,9.5,9.52,9.45,9.49,169000.0,8.3034,8.3208,8.2597,8.2946,169000.0
2012-01-30 10:00:00,9.49,9.51,9.42,9.44,216400.0,8.2946,8.3121,8.2334,8.2509,216400.0
2012-01-30 10:10:00,9.44,9.48,9.43,9.47,151500.0,8.2509,8.2859,8.2422,8.2771,151500.0
2012-01-30 10:20:00,9.47,9.48,9.41,9.42,233000.0,8.2771,8.2859,8.2247,8.2334,233000.0
2012-01-30 10:30:00,9.41,9.46,9.41,9.43,80900.0,8.2247,8.2684,8.2247,8.2422,80900.0
2012-01-30 10:40:00,9.43,9.47,9.42,9.46,58100.0,8.2422,8.2771,8.2334,8.2684,58100.0
2012-01-30 10:50:00,9.47,9.49,9.44,9.44,66900.0,8.2771,8.2946,8.2509,8.2509,66900.0
2012-01-30 11:00:00,9.45,9.48,9.44,9.47,97000.0,8.2597,8.2859,8.2509,8.2771,97000.0
2012-01-30 11:10:00,9.47,9.47,9.4,9.41,168100.0,8.2771,8.2771,8.216,8.2247,168100.0
2012-01-30 11:20:00,9.42,9.44,9.41,9.42,99500.0,8.2334,8.2509,8.2247,8.2334,99500.0
2012-01-30 11:30:00,9.42,9.45,9.41,9.45,71400.0,8.2334,8.2597,8.2247,8.2597,71400.0
2012-01-30 11:40:00,9.45,9.45,9.4,9.4,65800.0,8.2597,8.2597,8.216,8.216,65800.0
2012-01-30 11:50:00,9.41,9.42,9.38,9.39,147200.0,8.2247,8.2334,8.1985,8.2072,147200.0
2012-01-30 12:00:00,9.4,9.43,9.39,9.43,36400.0,8.216,8.2422,8.2072,8.2422,36400.0
2012-01-30 12:10:00,9.43,9.44,9.42,9.44,28900.0,8.2422,8.2509,8.2334,8.2509,28900.0
2012-01-30 12:20:00,9.43,9.44,9.41,9.41,94300.0,8.2422,8.2509,8.2247,8.2247,94300.0
2012-01-30 12:30:00,9.41,9.42,9.4,9.41,27000.0,8.2247,8.2334,8.216,8.2247,27000.0
2012-01-30 12:40:00,9.41,9.41,9.39,9.39,64800.0,8.2247,8.2247,8.2072,8.2072,64800.0
2012-01-30 12:50:00,9.39,9.42,9.39,9.4,174700.0,8.2072,8.2334,8.2072,8.216,174700.0
2012-01-30 13:00:00,9.4,9.41,9.35,9.35,189000.0,8.216,8.2247,8.1723,8.1723,189000.0
2012-01-30 13:10:00,9.34,9.36,9.33,9.36,107000.0,8.1635,8.181,8.1548,8.181,107000.0
2012-01-30 13:20:00,9.35,9.41,9.35,9.4,110600.0,8.1723,8.2247,8.1723,8.216,110600.0
2012-01-30 13:30:00,9.4,9.42,9.39,9.4,178500.0,8.216,8.2334,8.2072,8.216,178500.0
2012-01-30 13:40:00,9.41,9.42,9.39,9.39,215000.0,8.2247,8.2334,8.2072,8.2072,215000.0
2012-01-30 13:50:00,9.39,9.41,9.39,9.4,32100.0,8.2072,8.2247,8.2072,8.216,32100.0
2012-01-30 14:00:00,9.41,9.41,9.39,9.39,159900.0,8.2247,8.2247,8.2072,8.2072,159900.0
2012-01-30 14:10:00,9.4,9.42,9.39,9.4,192000.0,8.216,8.2334,8.2072,8.216,192000.0
2012-01-30 14:20:00,9.41,9.41,9.39,9.4,45200.0,8.2247,8.2247,8.2072,8.216,45200.0
2012-01-30 14:30:00,9.4,9.41,9.39,9.39,116500.0,8.216,8.2247,8.2072,8.2072,116500.0
2012-01-30 14:40:00,9.39,9.42,9.38,9.38,154600.0,8.2072,8.2334,8.1985,8.1985,154600.0
2012-01-30 14:50:00,9.39,9.41,9.38,9.4,180600.0,8.2072,8.2247,8.1985,8.216,180600.0
2012-01-30 15:00:00,9.39,9.42,9.38,9.41,196600.0,8.2072,8.2334,8.1985,8.2247,196600.0
2012-01-30 15:10:00,9.41,9.42,9.39,9.39,214500.0,8.2247,8.2334,8.2072,8.2072,214500.0
2012-01-30 15:20:00,9.39,9.41,9.38,9.4,230100.0,8.2072,8.2247,8.1985,8.216,230100.0
2012-01-30 15:30:00,9.4,9.42,9.39,9.39,278100.0,8.216,8.2334,8.2072,8.2072,278100.0
2012-01-30 15:40:00,9.4,9.41,9.38,9.4,419100.0,8.216,8.2247,8.1985,8.216,419100.0
2012-01-30 15:50:00,9.4,9.4,9.37,9.38,473900.0,8.216,8.216,8.1897,8.1985,473900.0
2012-01-31 09:30:00,9.44,9.45,9.33,9.37,171900.0,8.2509,8.2597,8.1548,8.1897,171900.0
2012-01-31 09:40:00,9.37,9.38,9.27,9.3,307400.0,8.1897,8.1985,8.1023,8.1286,307400.0
2012-01-31 09:50:00,9.3,9.32,9.27,9.31,103200.0,8.1286,8.146,8.1023,8.1373,103200.0
2012-01-31 10:00:00,9.31,9.31,9.22,9.24,284900.0,8.1373,8.1373,8.0586,8.0761,284900.0
2012-01-31 10:10:00,9.25,9.28,9.24,9.28,130400.0,8.0849,8.1111,8.0761,8.1111,130400.0
2012-01-31 10:20:00,9.28,9.34,9.27,9.34,148800.0,8.1111,8.1635,8.1023,8.1635,148800.0
2012-01-31 10:30:00,9.34,9.36,9.31,9.33,165400.0,8.1635,8.181,8.1373,8.1548,165400.0
2012-01-31 10:40:00,9.32,9.34,9.3,9.32,102400.0,8.146,8.1635,8.1286,8.146,102400.0
2012-01-31 10:50:00,9.33,9.33,9.3,9.33,165200.0,8.1548,8.1548,8.1286,8.1548,165200.0
2012-01-31 11:00:00,9.34,9.39,9.33,9.39,236000.0,8.1635,8.2072,8.1548,8.2072,236000.0
2012-01-31 11:10:00,9.38,9.41,9.36,9.41,135600.0,8.1985,8.2247,8.181,8.2247,135600.0
2012-01-31 11:20:00,9.4,9.42,9.39,9.41,225100.0,8.216,8.2334,8.2072,8.2247,225100.0
2012-01-31 11:30:00,9.41,9.45,9.4,9.45,95000.0,8.2247,8.2597,8.216,8.2597,95000.0
2012-01-31 11:40:00,9.45,9.48,9.44,9.45,137900.0,8.2597,8.2859,8.2509,8.2597,137900.0
2012-01-31 11:50:00,9.45,9.5,9.45,9.49,210000.0,8.2597,8.3034,8.2597,8.2946,210000.0
2012-01-31 12:00:00,9.49,9.5,9.45,9.47,73800.0,8.2946,8.3034,8.2597,8.2771,73800.0
2012-01-31 12:10:00,9.46,9.52,9.46,9.51,54200.0,8.2684,8.3208,8.2684,8.3121,54200.0
2012-01-31 12:20:00,9.51,9.52,9.49,9.52,107600.0,8.3121,8.3208,8.2946,8.3208,107600.0
2012-01-31 12:30:00,9.52,9.57,9.51,9.57,454900.0,8.3208,8.3645,8.3121,8.3645,454900.0
2012-01-31 12:40:00,9.56,9.57,9.5,9.52,153900.0,8.3558,8.3645,8.3034,8.3208,153900.0
2012-01-31 12:50:00,9.52,9.54,9.51,9.53,90200.0,8.3208,8.3383,8.3121,8.3296,90200.0
2012-01-31 13:00:00,9.53,9.54,9.52,9.54,97900.0,8.3296,8.3383,8.3208,8.3383,97900.0
2012-01-31 13:10:00,9.53,9.54,9.53,9.54,28800.0,8.3296,8.3383,8.3296,8.3383,28800.0
2012-01-31 13:20:00,9.53,9.58,9.53,9.58,181800.0,8.3296,8.3733,8.3296,8.3733,181800.0
2012-01-31 13:30:00,9.57,9.58,9.51,9.53,95700.0,8.3645,8.3733,8.3121,8.3296,95700.0
2012-01-31 13:40:00,9.53,9.53,9.51,9.51,68200.0,8.3296,8.3296,8.3121,8.3121,68200.0
2012-01-31 13:50:00,9.51,9.52,9.49,9.49,114500.0,8.3121,8.3208,8.2946,8.2946,114500.0
2012-01-31 14:00:00,9.5,9.5,9.49,9.5,32900.0,8.3034,8.3034,8.2946,8.3034,32900.0
2012-01-31 14:10:00,9.49,9.52,9.49,9.52,64600.0,8.2946,8.3208,8.2946,8.3208,64600.0
2012-01-31 14:20:00,9.52,9.54,9.51,9.54,63600.0,8.3208,8.3383,8.3121,8.3383,63600.0
2012-01-31 14:30:00,9.53,9.54,9.53,9.54,24500.0,8.3296,8.3383,8.3296,8.3383,24500.0
2012-01-31 14:40:00,9.54,9.55,9.52,9.53,109600.0,8.3383,8.3471,8.3208,8.3296,109600.0
2012-01-31 14:50:00,9.53,9.54,9.53,9.54,84000.0,8.3296,8.3383,8.3296,8.3383,84000.0
2012-01-31 15:00:00,9.53,9.56,9.53,9.56,178500.0,8.3296,8.3558,8.3296,8.3558,178500.0
2012-01-31 15:10:00,9.56,9.56,9.52,9.52,171800.0,8.3558,8.3558,8.3208,8.3208,171800.0
2012-01-31 15:20:00,9.53,9.54,9.5,9.54,120600.0,8.3296,8.3383,8.3034,8.3383,120600.0
2012-01-31 15:30:00,9.54,9.55,9.53,9.54,239500.0,8.3383,8.3471,8.3296,8.3383,239500.0
2012-01-31 15:40:00,9.55,9.58,9.54,9.56,342300.0,8.3471,8.3733,8.3383,8.3558,342300.0
2012-01-31 15:50:00,9.56,9.59,9.55,9.57,621400.0,8.3558,8.382,8.3471,8.3645,621400.0
2012-02-01 09:30:00,9.7,9.7,9.59,9.62,185400.0,8.4782,8.4782,8.382,8.4083,185400.0
2012-02-01 09:40:00,9.62,9.62,9.56,9.61,152800.0,8.4083,8.4083,8.3558,8.3995,152800.0
2012-02-01 09:50:00,9.6,9.63,9.57,9.6,107900.0,8.3908,8.417,8.3645,8.3908,107900.0
2012-02-01 10:00:00,9.6,9.69,9.59,9.69,266900.0,8.3908,8.4694,8.382,8.4694,266900.0
2012-02-01 10:10:00,9.69,9.69,9.63,9.64,151300.0,8.4694,8.4694,8.417,8.4257,151300.0
2012-02-01 10:20:00,9.63,9.67,9.63,9.64,284700.0,8.417,8.452,8.417,8.4257,284700.0
2012-02-01 10:30:00,9.64,9.64,9.63,9.64,60400.0,8.4257,8.4257,8.417,8.4257,60400.0
2012-02-01 10:40:00,9.64,9.65,9.63,9.65,104500.0,8.4257,8.4345,8.417,8.4345,104500.0
2012-02-01 10:50:00,9.65,9.66,9.64,9.66,104000.0,8.4345,8.4432,8.4257,8.4432,104000.0
2012-02-01 11:00:00,9.66,9.68,9.65,9.66,102600.0,8.4432,8.4607,8.4345,8.4432,102600.0
2012-02-01 11:10:00,9.66,9.66,9.6,9.62,149700.0,8.4432,8.4432,8.3908,8.4083,149700.0
2012-02-01 11:20:00,9.62,9.66,9.61,9.66,55200.0,8.4083,8.4432,8.3995,8.4432,55200.0
2012-02-01 11:30:00,9.66,9.67,9.64,9.66,265200.0,8.4432,8.452,8.4257,8.4432,265200.0
2012-02-01 11:40:00,9.65,9.68,9.64,9.66,78300.0,8.4345,8.4607,8.4257,8.4432,78300.0
2012-02-01 11:50:00,9.65,9.66,9.64,9.64,35200.0,8.4345,8.4432,8.4257,8.4257,35200.0
2012-02-01 12:00:00,9.64,9.66,9.64,9.65,33200.0,8.4257,8.4432,8.4257,8.4345,33200.0
2012-02-01 12:10:00,9.65,9.69,9.65,9.67,63400.0,8.4345,8.4694,8.4345,8.452,63400.0
2012-02-01 12:20:00,9.68,9.68,9.66,9.67,46100.0,8.4607,8.4607,8.4432,8.452,46100.0
2012-02-01 12:30:00,9.66,9.7,9.66,9.66,60800.0,8.4432,8.4782,8.4432,8.4432,60800.0
2012-02-01 12:40:00,9.66,9.67,9.65,9.65,48300.0,8.4432,8.452,8.4345,8.4345,48300.0
2012-02-01 12:50:00,9.65,9.68,9.64,9.67,41000.0,8.4345,8.4607,8.4257,8.452,41000.0
2012-02-01 13:00:00,9.67,9.72,9.66,9.72,233300.0,8.452,8.4957,8.4432,8.4957,233300.0
2012-02-01 13:10:00,9.72,9.72,9.71,9.72,50800.0,8.4957,8.4957,8.4869,8.4957,50800.0
2012-02-01 13:20:00,9.72,9.76,9.71,9.75,189400.0,8.4957,8.5306,8.4869,8.5219,189400.0
2012-02-01 13:30:00,9.74,9.76,9.74,9.76,47400.0,8.5131,8.5306,8.5131,8.5306,47400.0
2012-02-01 13:40:00,9.76,9.76,9.71,9.73,102600.0,8.5306,8.5306,8.4869,8.5044,102600.0
2012-02-01 13:50:00,9.72,9.73,9.69,9.71,132500.0,8.4957,8.5044,8.4694,8.4869,132500.0
2012-02-01 14:00:00,9.71,9.71,9.68,9.69,85500.0,8.4869,8.4869,8.4607,8.4694,85500.0
2012-02-01 14:10:00,9.7,9.74,9.7,9.73,125400.0,8.4782,8.5131,8.4782,8.5044,125400.0
2012-02-01 14:20:00,9.73,9.75,9.72,9.75,55000.0,8.5044,8.5219,8.4957,8.5219,55000.0
2012-02-01 14:30:00,9.75,9.76,9.72,9.75,78000.0,8.5219,8.5306,8.4957,8.5219,78000.0
2012-02-01 14:40:00,9.76,9.76,9.72,9.72,125300.0,8.5306,8.5306,8.4957,8.4957,125300.0
2012-02-01 14:50:00,9.72,9.78,9.72,9.76,159200.0,8.4957,8.5481,8.4957,8.5306,159200.0
2012-02-01 15:00:00,9.77,9.79,9.76,9.79,200100.0,8.5394,8.5568,8.5306,8.5568,200100.0
2012-02-01 15:10:00,9.79,9.8,9.77,9.79,248000.0,8.5568,8.5656,8.5394,8.5568,248000.0
2012-02-01 15:20:00,9.79,9.79,9.77,9.77,148000.0,8.5568,8.5568,8.5394,8.5394,148000.0
2012-02-01 15:30:00,9.78,9.78,9.75,9.77,256200.0,8.5481,8.5481,8.5219,8.5394,256200.0
2012-02-01 15:40:00,9.77,9.79,9.76,9.77,245400.0,8.5394,8.5568,8.5306,8.5394,245400.0
2012-02-01 15:50:00,9.77,9.78,9.74,9.75,565400.0,8.5394,8.5481,8.5131,8.5219,565400.0
2012-02-02 09:30:00,9.77,9.84,9.76,9.76,89200.0,8.5394,8.6005,8.5306,8.5306,89200.0
2012-02-02 09:40:00,9.76,9.76,9.68,9.73,78000.0,8.5306,8.5306,8.4607,8.5044,78000.0
2012-02-02 09:50:00,9.72,9.79,9.68,9.78,142600.0,8.4957,8.5568,8.4607,8.5481,142600.0
2012-02-02 10:00:00,9.78,9.81,9.76,9.81,292900.0,8.5481,8.5743,8.5306,8.5743,292900.0
2012-02-02 10:10:00,9.81,9.81,9.77,9.77,65200.0,8.5743,8.5743,8.5394,8.5394,65200.0
2012-02-02 10:20:00,9.77,9.78,9.75,9.75,73800.0,8.5394,8.5481,8.5219,8.5219,73800.0
2012-02-02 10:30:00,9.76,9.77,9.75,9.77,25000.0,8.5306,8.5394,8.5219,8.5394,25000.0
2012-02-02 10:40:00,9.76,9.78,9.76,9.77,38100.0,8.5306,8.5481,8.5306,8.5394,38100.0
2012-02-02 10:50:00,9.78,9.79,9.75,9.75,155600.0,8.5481,8.5568,8.5219,8.5219,155600.0
2012-02-02 11:00:00,9.75,9.77,9.75,9.75,76300.0,8.5219,8.5394,8.5219,8.5219,76300.0
2012-02-02 11:10:00,9.75,9.76,9.74,9.74,33900.0,8.5219,8.5306,8.5131,8.5131,33900.0
2012-02-02 11:20:00,9.74,9.76,9.74,9.75,56000.0,8.5131,8.5306,8.5131,8.5219,56000.0
2012-02-02 11:30:00,9.75,9.75,9.69,9.7,106600.0,8.5219,8.5219,8.4694,8.4782,106600.0
2012-02-02 11:40:00,9.69,9.72,9.69,9.72,113900.0,8.4694,8.4957,8.4694,8.4957,113900.0
2012-02-02 11:50:00,9.72,9.73,9.7,9.71,114500.0,8.4957,8.5044,8.4782,8.4869,114500.0
2012-02-02 12:00:00,9.71,9.72,9.7,9.71,68000.0,8.4869,8.4957,8.4782,8.4869,68000.0
2012-02-02 12:10:00,9.71,9.71,9.68,9.7,149100.0,8.4869,8.4869,8.4607,8.4782,149100.0
2012-02-02 12:20:00,9.7,9.74,9.69,9.73,92400.0,8.4782,8.5131,8.4694,8.5044,92400.0
2012-02-02 12:30:00,9.73,9.73,9.72,9.72,66400.0,8.5044,8.5044,8.4957,8.4957,66400.0
2012-02-02 12:40:00,9.73,9.75,9.72,9.75,45000.0,8.5044,8.5219,8.4957,8.5219,45000.0
2012-02-02 12:50:00,9.75,9.76,9.74,9.76,56600.0,8.5219,8.5306,8.5131,8.5306,56600.0
2012-02-02 13:00:00,9.76,9.76,9.75,9.75,30800.0,8.5306,8.5306,8.5219,8.5219,30800.0
2012-02-02 13:10:00,9.76,9.76,9.75,9.76,57700.0,8.5306,8.5306,8.5219,8.5306,57700.0
2012-02-02 13:20:00,9.76,9.76,9.73,9.74,99700.0,8.5306,8.5306,8.5044,8.5131,99700.0
2012-02-02 13:30:00,9.73,9.77,9.73,9.75,198100.0,8.5044,8.5394,8.5044,8.5219,198100.0
2012-02-02 13:40:00,9.75,9.76,9.72,9.74,296000.0,8.5219,8.5306,8.4957,8.5131,296000.0
2012-02-02 13:50:00,9.74,9.75,9.73,9.74,34600.0,8.5131,8.5219,8.5044,8.5131,34600.0
2012-02-02 14:00:00,9.74,9.76,9.74,9.75,29000.0,8.5131,8.5306,8.5131,8.5219,29000.0
2012-02-02 14:10:00,9.76,9.76,9.74,9.76,93900.0,8.5306,8.5306,8.5131,8.5306,93900.0
2012-02-02 14:20:00,9.76,9.77,9.74,9.77,58400.0,8.5306,8.5394,8.5131,8.5394,58400.0
2012-02-02 14:30:00,9.77,9.79,9.76,9.79,94400.0,8.5394,8.5568,8.5306,8.5568,94400.0
2012-02-02 14:40:00,9.79,9.79,9.78,9.78,26200.0,8.5568,8.5568,8.5481,8.5481,26200.0
2012-02-02 14:50:00,9.79,9.79,9.76,9.79,235400.0,8.5568,8.5568,8.5306,8.5568,235400.0
2012-02-02 15:00:00,9.79,9.79,9.78,9.79,17200.0,8.5568,8.5568,8.5481,8.5568,17200.0
2012-02-02 15:10:00,9.79,9.79,9.77,9.77,180300.0,8.5568,8.5568,8.5394,8.5394,180300.0
2012-02-02 15:20:00,9.78,9.79,9.77,9.79,115300.0,8.5481,8.5568,8.5394,8.5568,115300.0
2012-02-02 15:30:00,9.78,9.79,9.76,9.77,251800.0,8.5481,8.5568,8.5306,8.5394,251800.0
2012-02-02 15:40:00,9.77,9.78,9.77,9.78,51500.0,8.5394,8.5481,8.5394,8.5481,51500.0
2012-02-02 15:50:00,9.77,9.78,9.75,9.76,229600.0,8.5394,8.5481,8.5219,8.5306,229600.0
2012-02-03 09:30:00,9.85,9.92,9.81,9.88,162500.0,8.6093,8.6705,8.5743,8.6355,162500.0
2012-02-03 09:40:00,9.88,9.93,9.86,9.92,105900.0,8.6355,8.6792,8.618,8.6705,105900.0
2012-02-03 09:50:00,9.92,9.92,9.9,9.91,47900.0,8.6705,8.6705,8.653,8.6617,47900.0
2012-02-03 10:00:00,9.91,10.0,9.91,9.94,93600.0,8.6617,8.7404,8.6617,8.6879,93600.0
2012-02-03 10:10:00,9.94,9.94,9.92,9.92,77200.0,8.6879,8.6879,8.6705,8.6705,77200.0
2012-02-03 10:20:00,9.91,9.94,9.91,9.93,97700.0,8.6617,8.6879,8.6617,8.6792,97700.0
2012-02-03 10:30:00,9.94,9.96,9.92,9.95,288800.0,8.6879,8.7054,8.6705,8.6967,288800.0
2012-02-03 10:40:00,9.96,9.96,9.92,9.92,72700.0,8.7054,8.7054,8.6705,8.6705,72700.0
2012-02-03 10:50:00,9.92,9.93,9.91,9.93,54100.0,8.6705,8.6792,8.6617,8.6792,54100.0
2012-02-03 11:00:00,9.92,9.94,9.92,9.94,27500.0,8.6705,8.6879,8.6705,8.6879,27500.0
2012-02-03 11:10:00,9.94,9.97,9.93,9.96,82200.0,8.6879,8.7142,8.6792,8.7054,82200.0
2012-02-03 11:20:00,9.95,9.98,9.95,9.97,51500.0,8.6967,8.7229,8.6967,8.7142,51500.0
2012-02-03 11:30:00,9.98,9.98,9.96,9.97,47500.0,8.7229,8.7229,8.7054,8.7142,47500.0
2012-02-03 11:40:00,9.98,9.99,9.97,9.98,329800.0,8.7229,8.7316,8.7142,8.7229,329800.0
2012-02-03 11:50:00,9.99,9.99,9.98,9.99,34400.0,8.7316,8.7316,8.7229,8.7316,34400.0
2012-02-03 12:00:00,9.98,10.05,9.98,10.03,349400.0,8.7229,8.7841,8.7229,8.7666,349400.0
2012-02-03 12:10:00,10.03,10.05,9.95,9.96,483600.0,8.7666,8.7841,8.6967,8.7054,483600.0
2012-02-03 12:20:00,9.96,9.99,9.95,9.99,135700.0,8.7054,8.7316,8.6967,8.7316,135700.0
2012-02-03 12:30:00,9.99,10.0,9.97,9.99,160200.0,8.7316,8.7404,8.7142,8.7316,160200.0
2012-02-03 12:40:00,10.0,10.04,10.0,10.03,150700.0,8.7404,8.7753,8.7404,8.7666,150700.0
2012-02-03 12:50:00,10.02,10.03,10.0,10.03,107200.0,8.7579,8.7666,8.7404,8.7666,107200.0
2012-02-03 13:00:00,10.03,10.04,10.02,10.03,91200.0,8.7666,8.7753,8.7579,8.7666,91200.0
2012-02-03 13:10:00,10.02,10.03,9.99,10.0,153700.0,8.7579,8.7666,8.7316,8.7404,153700.0
2012-02-03 13:20:00,10.0,10.02,9.99,10.02,100400.0,8.7404,8.7579,8.7316,8.7579,100400.0
2012-02-03 13:30:00,10.01,10.04,10.01,10.02,145000.0,8.7491,8.7753,8.7491,8.7579,145000.0
2012-02-03 13:40:00,10.02,10.02,10.01,10.02,44200.0,8.7579,8.7579,8.7491,8.7579,44200.0
2012-02-03 13:50:00,10.02,10.02,9.98,10.0,170000.0,8.7579,8.7579,8.7229,8.7404,170000.0
2012-02-03 14:00:00,10.0,10.0,9.99,10.0,56500.0,8.7404,8.7404,8.7316,8.7404,56500.0
2012-02-03 14:10:00,10.0,10.02,9.99,10.0,224200.0,8.7404,8.7579,8.7316,8.7404,224200.0
2012-02-03 14:20:00,10.0,10.01,10.0,10.0,62500.0,8.7404,8.7491,8.7404,8.7404,62500.0
2012-02-03 14:30:00,10.01,10.01,9.99,10.0,99700.0,8.7491,8.7491,8.7316,8.7404,99700.0
2012-02-03 14:40:00,10.01,10.03,10.0,10.01,129700.0,8.7491,8.7666,8.7404,8.7491,129700.0
2012-02-03 14:50:00,10.02,10.05,10.01,10.05,88200.0,8.7579,8.7841,8.7491,8.7841,88200.0
2012-02-03 15:00:00,10.05,10.05,10.04,10.04,90900.0,8.7841,8.7841,8.7753,8.7753,90900.0
2012-02-03 15:10:00,10.05,10.05,10.03,10.04,96600.0,8.7841,8.7841,8.7666,8.7753,96600.0
2012-02-03 15:20:00,10.04,10.05,10.03,10.04,168000.0,8.7753,8.7841,8.7666,8.7753,168000.0
2012-02-03 15:30:00,10.05,10.05,10.01,10.01,170700.0,8.7841,8.7841,8.7491,8.7491,170700.0
2012-02-03 15:40:00,10.02,10.04,10.0,10.04,308400.0,8.7579,8.7753,8.7404,8.7753,308400.0
2012-02-03 15:50:00,10.04,10.05,10.02,10.03,483900.0,8.7753,8.7841,8.7579,8.7666,483900.0
2012-02-06 09:30:00,9.96,9.98,9.86,9.88,209800.0,8.7054,8.7229,8.618,8.6355,209800.0
2012-02-06 09:40:00,9.87,9.94,9.83,9.93,130700.0,8.6268,8.6879,8.5918,8.6792,130700.0
2012-02-06 09:50:00,9.93,9.99,9.93,9.97,220700.0,8.6792,8.7316,8.6792,8.7142,220700.0
2012-02-06 10:00:00,9.97,9.98,9.94,9.94,156600.0,8.7142,8.7229,8.6879,8.6879,156600.0
2012-02-06 10:10:00,9.94,9.95,9.94,9.95,45800.0,8.6879,8.6967,8.6879,8.6967,45800.0
2012-02-06 10:20:00,9.94,9.95,9.88,9.89,117500.0,8.6879,8.6967,8.6355,8.6442,117500.0
2012-02-06 10:30:00,9.88,9.91,9.88,9.9,75600.0,8.6355,8.6617,8.6355,8.653,75600.0
2012-02-06 10:40:00,9.9,9.91,9.87,9.9,96100.0,8.653,8.6617,8.6268,8.653,96100.0
2012-02-06 10:50:00,9.89,9.91,9.88,9.88,61500.0,8.6442,8.6617,8.6355,8.6355,61500.0
2012-02-06 11:00:00,9.88,9.89,9.86,9.86,26600.0,8.6355,8.6442,8.618,8.618,26600.0
2012-02-06 11:10:00,9.86,9.88,9.85,9.85,92300.0,8.618,8.6355,8.6093,8.6093,92300.0
2012-02-06 11:20:00,9.86,9.86,9.8,9.8,162900.0,8.618,8.618,8.5656,8.5656,162900.0
2012-02-06 11:30:00,9.81,9.82,9.78,9.78,125700.0,8.5743,8.5831,8.5481,8.5481,125700.0
2012-02-06 11:40:00,9.78,9.8,9.77,9.8,58400.0,8.5481,8.5656,8.5394,8.5656,58400.0
2012-02-06 11:50:00,9.79,9.8,9.76,9.78,49000.0,8.5568,8.5656,8.5306,8.5481,49000.0
2012-02-06 12:00:00,9.78,9.79,9.77,9.77,55900.0,8.5481,8.5568,8.5394,8.5394,55900.0
2012-02-06 12:10:00,9.77,9.79,9.77,9.79,36000.0,8.5394,8.5568,8.5394,8.5568,36000.0
2012-02-06 12:20:00,9.78,9.79,9.75,9.75,53100.0,8.5481,8.5568,8.5219,8.5219,53100.0
2012-02-06 12:30:00,9.75,9.79,9.75,9.79,80700.0,8.5219,8.5568,8.5219,8.5568,80700.0
2012-02-06 12:40:00,9.79,9.84,9.78,9.83,107500.0,8.5568,8.6005,8.5481,8.5918,107500.0
2012-02-06 12:50:00,9.84,9.86,9.83,9.84,93000.0,8.6005,8.618,8.5918,8.6005,93000.0
2012-02-06 13:00:00,9.85,9.85,9.82,9.83,55900.0,8.6093,8.6093,8.5831,8.5918,55900.0
2012-02-06 13:10:00,9.83,9.84,9.82,9.83,66100.0,8.5918,8.6005,8.5831,8.5918,66100.0
2012-02-06 13:20:00,9.82,9.83,9.81,9.82,61800.0,8.5831,8.5918,8.5743,8.5831,61800.0
2012-02-06 13:30:00,9.81,9.82,9.78,9.78,111700.0,8.5743,8.5831,8.5481,8.5481,111700.0
2012-02-06 13:40:00,9.78,9.79,9.78,9.78,23700.0,8.5481,8.5568,8.5481,8.5481,23700.0
2012-02-06 13:50:00,9.79,9.79,9.75,9.76,213900.0,8.5568,8.5568,8.5219,8.5306,213900.0
2012-02-06 14:00:00,9.75,9.76,9.75,9.75,45300.0,8.5219,8.5306,8.5219,8.5219,45300.0
2012-02-06 14:10:00,9.76,9.76,9.74,9.74,74900.0,8.5306,8.5306,8.5131,8.5131,74900.0
2012-02-06 14:20:00,9.74,9.77,9.74,9.75,131500.0,8.5131,8.5394,8.5131,8.5219,131500.0
2012-02-06 14:30:00,9.76,9.76,9.75,9.75,25400.0,8.5306,8.5306,8.5219,8.5219,25400.0
2012-02-06 14:40:00,9.75,9.76,9.71,9.72,166900.0,8.5219,8.5306,8.4869,8.4957,166900.0
2012-02-06 14:50:00,9.72,9.73,9.72,9.72,28800.0,8.4957,8.5044,8.4957,8.4957,28800.0
2012-02-06 15:00:00,9.72,9.73,9.71,9.72,95700.0,8.4957,8.5044,8.4869,8.4957,95700.0
2012-02-06 15:10:00,9.72,9.74,9.72,9.73,127700.0,8.4957,8.5131,8.4957,8.5044,127700.0
2012-02-06 15:20:00,9.73,9.74,9.7,9.71,108300.0,8.5044,8.5131,8.4782,8.4869,108300.0
2012-02-06 15:30:00,9.7,9.74,9.7,9.72,249100.0,8.4782,8.5131,8.4782,8.4957,249100.0
2012-02-06 15:40:00,9.72,9.75,9.72,9.74,196700.0,8.4957,8.5219,8.4957,8.5131,196700.0
2012-02-06 15:50:00,9.75,9.75,9.73,9.74,306800.0,8.5219,8.5219,8.5044,8.5131,306800.0
2012-02-07 09:30:00,9.71,9.75,9.65,9.65,101200.0,8.4869,8.5219,8.4345,8.4345,101200.0
2012-02-07 09:40:00,9.65,9.66,9.6,9.61,151400.0,8.4345,8.4432,8.3908,8.3995,151400.0
2012-02-07 09:50:00,9.62,9.67,9.61,9.67,121200.0,8.4083,8.452,8.3995,8.452,121200.0
2012-02-07 10:00:00,9.67,9.68,9.64,9.64,207800.0,8.452,8.4607,8.4257,8.4257,207800.0
2012-02-07 10:10:00,9.65,9.74,9.64,9.71,226800.0,8.4345,8.5131,8.4257,8.4869,226800.0
2012-02-07 10:20:00,9.71,9.75,9.71,9.72,80500.0,8.4869,8.5219,8.4869,8.4957,80500.0
2012-02-07 10:30:00,9.72,9.75,9.72,9.73,71900.0,8.4957,8.5219,8.4957,8.5044,71900.0
2012-02-07 10:40:00,9.73,9.76,9.72,9.76,120500.0,8.5044,8.5306,8.4957,8.5306,120500.0
2012-02-07 10:50:00,9.76,9.82,9.75,9.82,150800.0,8.5306,8.5831,8.5219,8.5831,150800.0
2012-02-07 11:00:00,9.82,9.82,9.78,9.8,98100.0,8.5831,8.5831,8.5481,8.5656,98100.0
2012-02-07 11:10:00,9.8,9.8,9.78,9.79,81600.0,8.5656,8.5656,8.5481,8.5568,81600.0
2012-02-07 11:20:00,9.79,9.79,9.75,9.77,141000.0,8.5568,8.5568,8.5219,8.5394,141000.0
2012-02-07 11:30:00,9.78,9.79,9.73,9.73,149200.0,8.5481,8.5568,8.5044,8.5044,149200.0
2012-02-07 11:40:00,9.73,9.74,9.68,9.68,93700.0,8.5044,8.5131,8.4607,8.4607,93700.0
2012-02-07 11:50:00,9.68,9.69,9.67,9.69,94900.0,8.4607,8.4694,8.452,8.4694,94900.0
2012-02-07 12:00:00,9.69,9.71,9.68,9.7,89500.0,8.4694,8.4869,8.4607,8.4782,89500.0
2012-02-07 12:10:00,9.71,9.71,9.7,9.71,21400.0,8.4869,8.4869,8.4782,8.4869,21400.0
2012-02-07 12:20:00,9.71,9.71,9.68,9.7,84500.0,8.4869,8.4869,8.4607,8.4782,84500.0
2012-02-07 12:30:00,9.69,9.7,9.69,9.7,38200.0,8.4694,8.4782,8.4694,8.4782,38200.0
2012-02-07 12:40:00,9.7,9.7,9.67,9.67,70800.0,8.4782,8.4782,8.452,8.452,70800.0
2012-02-07 12:50:00,9.67,9.68,9.67,9.68,38600.0,8.452,8.4607,8.452,8.4607,38600.0
2012-02-07 13:00:00,9.68,9.7,9.67,9.7,98300.0,8.4607,8.4782,8.452,8.4782,98300.0
2012-02-07 13:10:00,9.7,9.71,9.68,9.68,91700.0,8.4782,8.4869,8.4607,8.4607,91700.0
2012-02-07 13:20:00,9.69,9.69,9.68,9.68,48400.0,8.4694,8.4694,8.4607,8.4607,48400.0
2012-02-07 13:30:00,9.69,9.69,9.66,9.68,114700.0,8.4694,8.4694,8.4432,8.4607,114700.0
2012-02-07 13:40:00,9.68,9.68,9.67,9.67,49100.0,8.4607,8.4607,8.452,8.452,49100.0
2012-02-07 13:50:00,9.68,9.68,9.67,9.68,59300.0,8.4607,8.4607,8.452,8.4607,59300.0
2012-02-07 14:00:00,9.68,9.7,9.67,9.69,148600.0,8.4607,8.4782,8.452,8.4694,148600.0
2012-02-07 14:10:00,9.69,9.71,9.69,9.71,99700.0,8.4694,8.4869,8.4694,8.4869,99700.0
2012-02-07 14:20:00,9.7,9.72,9.7,9.72,60600.0,8.4782,8.4957,8.4782,8.4957,60600.0
2012-02-07 14:30:00,9.72,9.72,9.71,9.71,87100.0,8.4957,8.4957,8.4869,8.4869,87100.0
2012-02-07 14:40:00,9.71,9.73,9.71,9.71,144800.0,8.4869,8.5044,8.4869,8.4869,144800.0
2012-02-07 14:50:00,9.71,9.72,9.68,9.68,124700.0,8.4869,8.4957,8.4607,8.4607,124700.0
2012-02-07 15:00:00,9.69,9.7,9.67,9.68,246200.0,8.4694,8.4782,8.452,8.4607,246200.0
2012-02-07 15:10:00,9.67,9.71,9.67,9.7,467000.0,8.452,8.4869,8.452,8.4782,467000.0
2012-02-07 15:20:00,9.69,9.72,9.69,9.7,370800.0,8.4694,8.4957,8.4694,8.4782,370800.0
2012-02-07 15:30:00,9.71,9.71,9.68,9.69,114100.0,8.4869,8.4869,8.4607,8.4694,114100.0
2012-02-07 15:40:00,9.68,9.7,9.66,9.67,441100.0,8.4607,8.4782,8.4432,8.452,441100.0
2012-02-07 15:50:00,9.67,9.68,9.64,9.65,482000.0,8.452,8.4607,8.4257,8.4345,482000.0
2012-02-08 09:30:00,9.63,9.73,9.61,9.71,431500.0,8.417,8.5044,8.3995,8.4869,431500.0
2012-02-08 09:40:00,9.71,9.75,9.69,9.75,265000.0,8.4869,8.5219,8.4694,8.5219,265000.0
2012-02-08 09:50:00,9.74,9.74,9.66,9.69,125900.0,8.5131,8.5131,8.4432,8.4694,125900.0
2012-02-08 10:00:00,9.68,9.7,9.67,9.69,61600.0,8.4607,8.4782,8.452,8.4694,61600.0
2012-02-08 10:10:00,9.68,9.71,9.67,9.71,63000.0,8.4607,8.4869,8.452,8.4869,63000.0
2012-02-08 10:20:00,9.71,9.73,9.7,9.71,133700.0,8.4869,8.5044,8.4782,8.4869,133700.0
2012-02-08 10:30:00,9.72,9.72,9.66,9.67,61900.0,8.4957,8.4957,8.4432,8.452,61900.0
2012-02-08 10:40:00,9.67,9.69,9.64,9.69,81300.0,8.452,8.4694,8.4257,8.4694,81300.0
2012-02-08 10:50:00,9.69,9.71,9.69,9.7,47900.0,8.4694,8.4869,8.4694,8.4782,47900.0
2012-02-08 11:00:00,9.71,9.71,9.62,9.62,94300.0,8.4869,8.4869,8.4083,8.4083,94300.0
2012-02-08 11:10:00,9.63,9.63,9.59,9.59,147200.0,8.417,8.417,8.382,8.382,147200.0
2012-02-08 11:20:00,9.59,9.61,9.58,9.6,68200.0,8.382,8.3995,8.3733,8.3908,68200.0
2012-02-08 11:30:00,9.61,9.64,9.59,9.63,383700.0,8.3995,8.4257,8.382,8.417,383700.0
2012-02-08 11:40:00,9.64,9.64,9.61,9.63,41400.0,8.4257,8.4257,8.3995,8.417,41400.0
2012-02-08 11:50:00,9.63,9.63,9.61,9.62,39200.0,8.417,8.417,8.3995,8.4083,39200.0
2012-02-08 12:00:00,9.61,9.63,9.61,9.62,43200.0,8.3995,8.417,8.3995,8.4083,43200.0
2012-02-08 12:10:00,9.62,9.64,9.61,9.63,29700.0,8.4083,8.4257,8.3995,8.417,29700.0
2012-02-08 12:20:00,9.64,9.64,9.63,9.63,21500.0,8.4257,8.4257,8.417,8.417,21500.0
2012-02-08 12:30:00,9.64,9.68,9.63,9.67,124100.0,8.4257,8.4607,8.417,8.452,124100.0
2012-02-08 12:40:00,9.68,9.68,9.64,9.64,153500.0,8.4607,8.4607,8.4257,8.4257,153500.0
2012-02-08 12:50:00,9.64,9.65,9.64,9.65,12900.0,8.4257,8.4345,8.4257,8.4345,12900.0
2012-02-08 13:00:00,9.65,9.65,9.63,9.63,37900.0,8.4345,8.4345,8.417,8.417,37900.0
2012-02-08 13:10:00,9.64,9.64,9.62,9.62,53600.0,8.4257,8.4257,8.4083,8.4083,53600.0
2012-02-08 13:20:00,9.63,9.64,9.62,9.64,61500.0,8.417,8.4257,8.4083,8.4257,61500.0
2012-02-08 13:30:00,9.64,9.66,9.64,9.66,53300.0,8.4257,8.4432,8.4257,8.4432,53300.0
2012-02-08 13:40:00,9.66,9.66,9.63,9.64,31500.0,8.4432,8.4432,8.417,8.4257,31500.0
2012-02-08 13:50:00,9.64,9.65,9.63,9.63,18800.0,8.4257,8.4345,8.417,8.417,18800.0
2012-02-08 14:00:00,9.63,9.64,9.61,9.63,339000.0,8.417,8.4257,8.3995,8.417,339000.0
2012-02-08 14:10:00,9.63,9.65,9.62,9.62,57200.0,8.417,8.4345,8.4083,8.4083,57200.0
2012-02-08 14:20:00,9.63,9.65,9.61,9.62,60600.0,8.417,8.4345,8.3995,8.4083,60600.0
2012-02-08 14:30:00,9.63,9.64,9.62,9.63,20200.0,8.417,8.4257,8.4083,8.417,20200.0
2012-02-08 14:40:00,9.63,9.65,9.62,9.65,63200.0,8.417,8.4345,8.4083,8.4345,63200.0
2012-02-08 14:50:00,9.65,9.65,9.62,9.63,76000.0,8.4345,8.4345,8.4083,8.417,76000.0
2012-02-08 15:00:00,9.62,9.65,9.62,9.63,52600.0,8.4083,8.4345,8.4083,8.417,52600.0
2012-02-08 15:10:00,9.64,9.65,9.62,9.63,134600.0,8.4257,8.4345,8.4083,8.417,134600.0
2012-02-08 15:20:00,9.63,9.65,9.61,9.64,116900.0,8.417,8.4345,8.3995,8.4257,116900.0
2012-02-08 15:30:00,9.64,9.66,9.63,9.64,79100.0,8.4257,8.4432,8.417,8.4257,79100.0
2012-02-08 15:40:00,9.64,9.64,9.62,9.62,97800.0,8.4257,8.4257,8.4083,8.4083,97800.0
2012-02-08 15:50:00,9.62,9.64,9.62,9.63,134100.0,8.4083,8.4257,8.4083,8.417,134100.0
2012-02-09 09:30:00,9.63,9.65,9.61,9.62,69600.0,8.417,8.4345,8.3995,8.4083,69600.0
2012-02-09 09:40:00,9.63,9.63,9.58,9.62,115400.0,8.417,8.417,8.3733,8.4083,115400.0
2012-02-09 09:50:00,9.62,9.64,9.61,9.63,70600.0,8.4083,8.4257,8.3995,8.417,70600.0
2012-02-09 10:00:00,9.63,9.63,9.57,9.57,73900.0,8.417,8.417,8.3645,8.3645,73900.0
2012-02-09 10:10:00,9.58,9.59,9.56,9.58,68400.0,8.3733,8.382,8.3558,8.3733,68400.0
2012-02-09 10:20:00,9.58,9.58,9.51,9.53,155300.0,8.3733,8.3733,8.3121,8.3296,155300.0
2012-02-09 10:30:00,9.52,9.53,9.49,9.49,322100.0,8.3208,8.3296,8.2946,8.2946,322100.0
2012-02-09 10:40:00,9.5,9.53,9.49,9.53,228000.0,8.3034,8.3296,8.2946,8.3296,228000.0
2012-02-09 10:50:00,9.53,9.56,9.52,9.55,115200.0,8.3296,8.3558,8.3208,8.3471,115200.0
2012-02-09 11:00:00,9.56,9.57,9.55,9.56,148900.0,8.3558,8.3645,8.3471,8.3558,148900.0
2012-02-09 11:10:00,9.56,9.56,9.52,9.54,124000.0,8.3558,8.3558,8.3208,8.3383,124000.0
2012-02-09 11:20:00,9.53,9.56,9.52,9.52,148600.0,8.3296,8.3558,8.3208,8.3208,148600.0
2012-02-09 11:30:00,9.53,9.56,9.52,9.54,61900.0,8.3296,8.3558,8.3208,8.3383,61900.0
2012-02-09 11:40:00,9.54,9.58,9.53,9.57,51500.0,8.3383,8.3733,8.3296,8.3645,51500.0
2012-02-09 11:50:00,9.57,9.6,9.56,9.58,56300.0,8.3645,8.3908,8.3558,8.3733,56300.0
2012-02-09 12:00:00,9.59,9.61,9.59,9.61,58000.0,8.382,8.3995,8.382,8.3995,58000.0
2012-02-09 12:10:00,9.61,9.62,9.6,9.61,33200.0,8.3995,8.4083,8.3908,8.3995,33200.0
2012-02-09 12:20:00,9.62,9.62,9.59,9.61,36100.0,8.4083,8.4083,8.382,8.3995,36100.0
2012-02-09 12:30:00,9.61,9.61,9.59,9.6,14400.0,8.3995,8.3995,8.382,8.3908,14400.0
2012-02-09 12:40:00,9.6,9.61,9.6,9.6,14500.0,8.3908,8.3995,8.3908,8.3908,14500.0
2012-02-09 12:50:00,9.6,9.65,9.6,9.65,106100.0,8.3908,8.4345,8.3908,8.4345,106100.0
2012-02-09 13:00:00,9.64,9.65,9.64,9.64,43700.0,8.4257,8.4345,8.4257,8.4257,43700.0
2012-02-09 13:10:00,9.65,9.71,9.64,9.7,154000.0,8.4345,8.4869,8.4257,8.4782,154000.0
2012-02-09 13:20:00,9.71,9.71,9.7,9.7,19600.0,8.4869,8.4869,8.4782,8.4782,19600.0
2012-02-09 13:30:00,9.7,9.72,9.69,9.7,89400.0,8.4782,8.4957,8.4694,8.4782,89400.0
2012-02-09 13:40:00,9.7,9.74,9.69,9.74,117800.0,8.4782,8.5131,8.4694,8.5131,117800.0
2012-02-09 13:50:00,9.74,9.74,9.73,9.73,62500.0,8.5131,8.5131,8.5044,8.5044,62500.0
2012-02-09 14:00:00,9.73,9.76,9.73,9.76,137600.0,8.5044,8.5306,8.5044,8.5306,137600.0
2012-02-09 14:10:00,9.76,9.77,9.76,9.77,72200.0,8.5306,8.5394,8.5306,8.5394,72200.0
2012-02-09 14:20:00,9.77,9.78,9.76,9.77,40800.0,8.5394,8.5481,8.5306,8.5394,40800.0
2012-02-09 14:30:00,9.77,9.78,9.75,9.77,161300.0,8.5394,8.5481,8.5219,8.5394,161300.0
2012-02-09 14:40:00,9.76,9.79,9.75,9.78,246300.0,8.5306,8.5568,8.5219,8.5481,246300.0
2012-02-09 14:50:00,9.78,9.78,9.74,9.75,215500.0,8.5481,8.5481,8.5131,8.5219,215500.0
2012-02-09 15:00:00,9.74,9.76,9.74,9.76,57900.0,8.5131,8.5306,8.5131,8.5306,57900.0
2012-02-09 15:10:00,9.76,9.77,9.74,9.75,147400.0,8.5306,8.5394,8.5131,8.5219,147400.0
2012-02-09 15:20:00,9.75,9.76,9.74,9.76,76500.0,8.5219,8.5306,8.5131,8.5306,76500.0
2012-02-09 15:30:00,9.76,9.76,9.74,9.75,212600.0,8.5306,8.5306,8.5131,8.5219,212600.0
2012-02-09 15:40:00,9.75,9.76,9.74,9.75,382000.0,8.5219,8.5306,8.5131,8.5219,382000.0
2012-02-09 15:50:00,9.74,9.79,9.73,9.79,656300.0,8.5131,8.5568,8.5044,8.5568,656300.0
2012-02-10 09:30:00,9.71,9.74,9.65,9.72,181400.0,8.4869,8.5131,8.4345,8.4957,181400.0
2012-02-10 09:40:00,9.72,9.75,9.71,9.72,203100.0,8.4957,8.5219,8.4869,8.4957,203100.0
2012-02-10 09:50:00,9.71,9.75,9.68,9.69,118500.0,8.4869,8.5219,8.4607,8.4694,118500.0
2012-02-10 10:00:00,9.68,9.7,9.58,9.58,232800.0,8.4607,8.4782,8.3733,8.3733,232800.0
2012-02-10 10:10:00,9.58,9.64,9.57,9.63,335100.0,8.3733,8.4257,8.3645,8.417,335100.0
2012-02-10 10:20:00,9.63,9.64,9.62,9.63,101600.0,8.417,8.4257,8.4083,8.417,101600.0
2012-02-10 10:30:00,9.63,9.65,9.63,9.63,77700.0,8.417,8.4345,8.417,8.417,77700.0
2012-02-10 10:40:00,9.63,9.65,9.61,9.62,84100.0,8.417,8.4345,8.3995,8.4083,84100.0
2012-02-10 10:50:00,9.63,9.63,9.61,9.62,88400.0,8.417,8.417,8.3995,8.4083,88400.0
2012-02-10 11:00:00,9.62,9.63,9.61,9.62,85700.0,8.4083,8.417,8.3995,8.4083,85700.0
2012-02-10 11:10:00,9.62,9.63,9.61,9.62,46000.0,8.4083,8.417,8.3995,8.4083,46000.0
2012-02-10 11:20:00,9.62,9.63,9.59,9.6,69400.0,8.4083,8.417,8.382,8.3908,69400.0
2012-02-10 11:30:00,9.59,9.61,9.58,9.59,73300.0,8.382,8.3995,8.3733,8.382,73300.0
2012-02-10 11:40:00,9.59,9.6,9.59,9.6,64900.0,8.382,8.3908,8.382,8.3908,64900.0
2012-02-10 11:50:00,9.6,9.61,9.59,9.6,74300.0,8.3908,8.3995,8.382,8.3908,74300.0
2012-02-10 12:00:00,9.61,9.63,9.61,9.62,35300.0,8.3995,8.417,8.3995,8.4083,35300.0
2012-02-10 12:10:00,9.62,9.62,9.61,9.62,86200.0,8.4083,8.4083,8.3995,8.4083,86200.0
2012-02-10 12:20:00,9.62,9.62,9.6,9.62,36000.0,8.4083,8.4083,8.3908,8.4083,36000.0
2012-02-10 12:30:00,9.62,9.64,9.61,9.63,39200.0,8.4083,8.4257,8.3995,8.417,39200.0
2012-02-10 12:40:00,9.63,9.64,9.62,9.62,33000.0,8.417,8.4257,8.4083,8.4083,33000.0
2012-02-10 12:50:00,9.63,9.64,9.62,9.63,42600.0,8.417,8.4257,8.4083,8.417,42600.0
2012-02-10 13:00:00,9.64,9.64,9.62,9.62,17500.0,8.4257,8.4257,8.4083,8.4083,17500.0
2012-02-10 13:10:00,9.62,9.63,9.61,9.62,15600.0,8.4083,8.417,8.3995,8.4083,15600.0
2012-02-10 13:20:00,9.62,9.62,9.6,9.6,14900.0,8.4083,8.4083,8.3908,8.3908,14900.0
2012-02-10 13:30:00,9.6,9.61,9.55,9.58,94200.0,8.3908,8.3995,8.3471,8.3733,94200.0
2012-02-10 13:40:00,9.58,9.61,9.57,9.6,68200.0,8.3733,8.3995,8.3645,8.3908,68200.0
2012-02-10 13:50:00,9.6,9.61,9.58,9.58,36800.0,8.3908,8.3995,8.3733,8.3733,36800.0
2012-02-10 14:00:00,9.58,9.61,9.58,9.59,52000.0,8.3733,8.3995,8.3733,8.382,52000.0
2012-02-10 14:10:00,9.58,9.6,9.57,9.58,66500.0,8.3733,8.3908,8.3645,8.3733,66500.0
2012-02-10 14:20:00,9.59,9.6,9.58,9.6,18700.0,8.382,8.3908,8.3733,8.3908,18700.0
2012-02-10 14:30:00,9.6,9.61,9.59,9.59,32900.0,8.3908,8.3995,8.382,8.382,32900.0
2012-02-10 14:40:00,9.6,9.61,9.58,9.58,31200.0,8.3908,8.3995,8.3733,8.3733,31200.0
2012-02-10 14:50:00,9.59,9.6,9.58,9.58,58800.0,8.382,8.3908,8.3733,8.3733,58800.0
2012-02-10 15:00:00,9.58,9.58,9.54,9.56,89900.0,8.3733,8.3733,8.3383,8.3558,89900.0
2012-02-10 15:10:00,9.56,9.58,9.54,9.57,66200.0,8.3558,8.3733,8.3383,8.3645,66200.0
2012-02-10 15:20:00,9.57,9.59,9.56,9.59,82600.0,8.3645,8.382,8.3558,8.382,82600.0
2012-02-10 15:30:00,9.59,9.59,9.57,9.58,49300.0,8.382,8.382,8.3645,8.3733,49300.0
2012-02-10 15:40:00,9.58,9.62,9.58,9.6,156500.0,8.3733,8.4083,8.3733,8.3908,156500.0
2012-02-10 15:50:00,9.59,9.61,9.59,9.61,187200.0,8.382,8.3995,8.382,8.3995,187200.0
2012-02-13 09:30:00,9.65,9.78,9.62,9.68,207600.0,8.4345,8.5481,8.4083,8.4607,207600.0
2012-02-13 09:40:00,9.68,9.69,9.63,9.67,104900.0,8.4607,8.4694,8.417,8.452,104900.0
2012-02-13 09:50:00,9.67,9.67,9.62,9.66,110000.0,8.452,8.452,8.4083,8.4432,110000.0
2012-02-13 10:00:00,9.66,9.7,9.65,9.68,118100.0,8.4432,8.4782,8.4345,8.4607,118100.0
2012-02-13 10:10:00,9.69,9.69,9.64,9.65,84500.0,8.4694,8.4694,8.4257,8.4345,84500.0
2012-02-13 10:20:00,9.65,9.67,9.64,9.65,107900.0,8.4345,8.452,8.4257,8.4345,107900.0
2012-02-13 10:30:00,9.65,9.67,9.62,9.64,454100.0,8.4345,8.452,8.4083,8.4257,454100.0
2012-02-13 10:40:00,9.64,9.67,9.64,9.64,64300.0,8.4257,8.452,8.4257,8.4257,64300.0
2012-02-13 10:50:00,9.64,9.69,9.63,9.67,86300.0,8.4257,8.4694,8.417,8.452,86300.0
2012-02-13 11:00:00,9.67,9.68,9.64,9.65,189500.0,8.452,8.4607,8.4257,8.4345,189500.0
2012-02-13 11:10:00,9.65,9.66,9.61,9.64,230600.0,8.4345,8.4432,8.3995,8.4257,230600.0
2012-02-13 11:20:00,9.63,9.64,9.6,9.6,66800.0,8.417,8.4257,8.3908,8.3908,66800.0
2012-02-13 11:30:00,9.61,9.63,9.61,9.62,56000.0,8.3995,8.417,8.3995,8.4083,56000.0
2012-02-13 11:40:00,9.62,9.64,9.62,9.64,84100.0,8.4083,8.4257,8.4083,8.4257,84100.0
2012-02-13 11:50:00,9.63,9.64,9.61,9.62,68800.0,8.417,8.4257,8.3995,8.4083,68800.0
2012-02-13 12:00:00,9.61,9.62,9.61,9.62,14700.0,8.3995,8.4083,8.3995,8.4083,14700.0
2012-02-13 12:10:00,9.62,9.65,9.61,9.64,57400.0,8.4083,8.4345,8.3995,8.4257,57400.0
2012-02-13 12:20:00,9.64,9.66,9.63,9.65,44600.0,8.4257,8.4432,8.417,8.4345,44600.0
2012-02-13 12:30:00,9.64,9.65,9.63,9.63,45300.0,8.4257,8.4345,8.417,8.417,45300.0
2012-02-13 12:40:00,9.63,9.64,9.63,9.63,84000.0,8.417,8.4257,8.417,8.417,84000.0
2012-02-13 12:50:00,9.64,9.68,9.63,9.68,50600.0,8.4257,8.4607,8.417,8.4607,50600.0
2012-02-13 13:00:00,9.69,9.69,9.65,9.65,249200.0,8.4694,8.4694,8.4345,8.4345,249200.0
2012-02-13 13:10:00,9.64,9.66,9.63,9.64,134800.0,8.4257,8.4432,8.417,8.4257,134800.0
2012-02-13 13:20:00,9.65,9.67,9.64,9.67,61800.0,8.4345,8.452,8.4257,8.452,61800.0
2012-02-13 13:30:00,9.66,9.7,9.66,9.69,77100.0,8.4432,8.4782,8.4432,8.4694,77100.0
2012-02-13 13:40:00,9.68,9.7,9.67,9.69,175900.0,8.4607,8.4782,8.452,8.4694,175900.0
2012-02-13 13:50:00,9.68,9.69,9.68,9.69,9800.0,8.4607,8.4694,8.4607,8.4694,9800.0
2012-02-13 14:00:00,9.69,9.7,9.68,9.7,29200.0,8.4694,8.4782,8.4607,8.4782,29200.0
2012-02-13 14:10:00,9.7,9.71,9.69,9.71,68900.0,8.4782,8.4869,8.4694,8.4869,68900.0
2012-02-13 14:20:00,9.71,9.72,9.7,9.7,41100.0,8.4869,8.4957,8.4782,8.4782,41100.0
2012-02-13 14:30:00,9.71,9.74,9.7,9.71,139000.0,8.4869,8.5131,8.4782,8.4869,139000.0
2012-02-13 14:40:00,9.72,9.74,9.7,9.7,77000.0,8.4957,8.5131,8.4782,8.4782,77000.0
2012-02-13 14:50:00,9.71,9.72,9.7,9.71,49200.0,8.4869,8.4957,8.4782,8.4869,49200.0
2012-02-13 15:00:00,9.71,9.71,9.69,9.69,69000.0,8.4869,8.4869,8.4694,8.4694,69000.0
2012-02-13 15:10:00,9.69,9.73,9.69,9.73,85000.0,8.4694,8.5044,8.4694,8.5044,85000.0
2012-02-13 15:20:00,9.72,9.74,9.72,9.74,93900.0,8.4957,8.5131,8.4957,8.5131,93900.0
2012-02-13 15:30:00,9.73,9.73,9.7,9.71,108400.0,8.5044,8.5044,8.4782,8.4869,108400.0
2012-02-13 15:40:00,9.7,9.71,9.68,9.68,95600.0,8.4782,8.4869,8.4607,8.4607,95600.0
2012-02-13 15:50:00,9.68,9.72,9.68,9.71,414400.0,8.4607,8.4957,8.4607,8.4869,414400.0
2012-02-14 09:30:00,9.68,9.71,9.61,9.64,116500.0,8.4607,8.4869,8.3995,8.4257,116500.0
2012-02-14 09:40:00,9.64,9.64,9.57,9.59,198500.0,8.4257,8.4257,8.3645,8.382,198500.0
2012-02-14 09:50:00,9.58,9.58,9.54,9.56,145900.0,8.3733,8.3733,8.3383,8.3558,145900.0
2012-02-14 10:00:00,9.56,9.56,9.52,9.55,189500.0,8.3558,8.3558,8.3208,8.3471,189500.0
2012-02-14 10:10:00,9.55,9.56,9.55,9.55,45800.0,8.3471,8.3558,8.3471,8.3471,45800.0
2012-02-14 10:20:00,9.55,9.58,9.55,9.58,117900.0,8.3471,8.3733,8.3471,8.3733,117900.0
2012-02-14 10:30:00,9.57,9.57,9.54,9.54,107700.0,8.3645,8.3645,8.3383,8.3383,107700.0
2012-02-14 10:40:00,9.54,9.55,9.51,9.52,183200.0,8.3383,8.3471,8.3121,8.3208,183200.0
2012-02-14 10:50:00,9.53,9.53,9.51,9.52,74400.0,8.3296,8.3296,8.3121,8.3208,74400.0
2012-02-14 11:00:00,9.52,9.54,9.51,9.53,71000.0,8.3208,8.3383,8.3121,8.3296,71000.0
2012-02-14 11:10:00,9.54,9.55,9.53,9.54,111500.0,8.3383,8.3471,8.3296,8.3383,111500.0
2012-02-14 11:20:00,9.54,9.57,9.54,9.56,133400.0,8.3383,8.3645,8.3383,8.3558,133400.0
2012-02-14 11:30:00,9.56,9.57,9.55,9.57,47800.0,8.3558,8.3645,8.3471,8.3645,47800.0
2012-02-14 11:40:00,9.57,9.58,9.56,9.58,42800.0,8.3645,8.3733,8.3558,8.3733,42800.0
2012-02-14 11:50:00,9.57,9.59,9.56,9.57,58000.0,8.3645,8.382,8.3558,8.3645,58000.0
2012-02-14 12:00:00,9.57,9.57,9.56,9.57,10000.0,8.3645,8.3645,8.3558,8.3645,10000.0
2012-02-14 12:10:00,9.57,9.57,9.56,9.56,20400.0,8.3645,8.3645,8.3558,8.3558,20400.0
2012-02-14 12:20:00,9.57,9.57,9.56,9.57,10600.0,8.3645,8.3645,8.3558,8.3645,10600.0
2012-02-14 12:30:00,9.56,9.57,9.56,9.57,38500.0,8.3558,8.3645,8.3558,8.3645,38500.0
2012-02-14 12:40:00,9.56,9.59,9.56,9.57,71000.0,8.3558,8.382,8.3558,8.3645,71000.0
2012-02-14 12:50:00,9.57,9.59,9.55,9.56,68000.0,8.3645,8.382,8.3471,8.3558,68000.0
2012-02-14 13:00:00,9.56,9.57,9.55,9.55,52700.0,8.3558,8.3645,8.3471,8.3471,52700.0
2012-02-14 13:10:00,9.55,9.56,9.55,9.55,17500.0,8.3471,8.3558,8.3471,8.3471,17500.0
2012-02-14 13:20:00,9.55,9.57,9.55,9.57,41800.0,8.3471,8.3645,8.3471,8.3645,41800.0
2012-02-14 13:30:00,9.57,9.58,9.56,9.58,37300.0,8.3645,8.3733,8.3558,8.3733,37300.0
2012-02-14 13:40:00,9.57,9.58,9.55,9.55,33800.0,8.3645,8.3733,8.3471,8.3471,33800.0
2012-02-14 13:50:00,9.55,9.56,9.53,9.55,141000.0,8.3471,8.3558,8.3296,8.3471,141000.0
2012-02-14 14:00:00,9.55,9.57,9.54,9.55,132600.0,8.3471,8.3645,8.3383,8.3471,132600.0
2012-02-14 14:10:00,9.55,9.56,9.54,9.55,124000.0,8.3471,8.3558,8.3383,8.3471,124000.0
2012-02-14 14:20:00,9.55,9.56,9.53,9.54,99100.0,8.3471,8.3558,8.3296,8.3383,99100.0
2012-02-14 14:30:00,9.54,9.55,9.53,9.54,77500.0,8.3383,8.3471,8.3296,8.3383,77500.0
2012-02-14 14:40:00,9.54,9.55,9.51,9.51,152500.0,8.3383,8.3471,8.3121,8.3121,152500.0
2012-02-14 14:50:00,9.52,9.54,9.51,9.54,55100.0,8.3208,8.3383,8.3121,8.3383,55100.0
2012-02-14 15:00:00,9.53,9.56,9.53,9.56,42100.0,8.3296,8.3558,8.3296,8.3558,42100.0
2012-02-14 15:10:00,9.55,9.56,9.54,9.55,44500.0,8.3471,8.3558,8.3383,8.3471,44500.0
2012-02-14 15:20:00,9.54,9.55,9.53,9.54,110400.0,8.3383,8.3471,8.3296,8.3383,110400.0
2012-02-14 15:30:00,9.54,9.58,9.53,9.58,107800.0,8.3383,8.3733,8.3296,8.3733,107800.0
2012-02-14 15:40:00,9.58,9.62,9.57,9.62,130900.0,8.3733,8.4083,8.3645,8.4083,130900.0
2012-02-14 15:50:00,9.62,9.63,9.58,9.6,216800.0,8.4083,8.417,8.3733,8.3908,216800.0
2012-02-15 09:30:00,9.61,9.68,9.56,9.57,149900.0,8.3995,8.4607,8.3558,8.3645,149900.0
2012-02-15 09:40:00,9.57,9.62,9.53,9.6,131000.0,8.3645,8.4083,8.3296,8.3908,131000.0
2012-02-15 09:50:00,9.61,9.63,9.6,9.62,124500.0,8.3995,8.417,8.3908,8.4083,124500.0
2012-02-15 10:00:00,9.63,9.64,9.61,9.61,71400.0,8.417,8.4257,8.3995,8.3995,71400.0
2012-02-15 10:10:00,9.62,9.62,9.6,9.61,74100.0,8.4083,8.4083,8.3908,8.3995,74100.0
2012-02-15 10:20:00,9.61,9.63,9.6,9.63,45000.0,8.3995,8.417,8.3908,8.417,45000.0
2012-02-15 10:30:00,9.63,9.64,9.59,9.59,238400.0,8.417,8.4257,8.382,8.382,238400.0
2012-02-15 10:40:00,9.6,9.66,9.6,9.65,64200.0,8.3908,8.4432,8.3908,8.4345,64200.0
2012-02-15 10:50:00,9.66,9.66,9.61,9.63,86100.0,8.4432,8.4432,8.3995,8.417,86100.0
2012-02-15 11:00:00,9.62,9.65,9.6,9.64,138600.0,8.4083,8.4345,8.3908,8.4257,138600.0
2012-02-15 11:10:00,9.64,9.64,9.63,9.63,21200.0,8.4257,8.4257,8.417,8.417,21200.0
2012-02-15 11:20:00,9.63,9.66,9.62,9.64,91400.0,8.417,8.4432,8.4083,8.4257,91400.0
2012-02-15 11:30:00,9.64,9.66,9.64,9.66,26100.0,8.4257,8.4432,8.4257,8.4432,26100.0
2012-02-15 11:40:00,9.66,9.7,9.66,9.68,130400.0,8.4432,8.4782,8.4432,8.4607,130400.0
2012-02-15 11:50:00,9.68,9.7,9.68,9.7,81000.0,8.4607,8.4782,8.4607,8.4782,81000.0
2012-02-15 12:00:00,9.7,9.7,9.67,9.67,61000.0,8.4782,8.4782,8.452,8.452,61000.0
2012-02-15 12:10:00,9.68,9.68,9.64,9.64,60900.0,8.4607,8.4607,8.4257,8.4257,60900.0
2012-02-15 12:20:00,9.64,9.66,9.64,9.65,45500.0,8.4257,8.4432,8.4257,8.4345,45500.0
2012-02-15 12:30:00,9.66,9.66,9.62,9.64,128100.0,8.4432,8.4432,8.4083,8.4257,128100.0
2012-02-15 12:40:00,9.64,9.65,9.6,9.61,221400.0,8.4257,8.4345,8.3908,8.3995,221400.0
2012-02-15 12:50:00,9.6,9.62,9.55,9.58,90000.0,8.3908,8.4083,8.3471,8.3733,90000.0
2012-02-15 13:00:00,9.57,9.57,9.54,9.55,164700.0,8.3645,8.3645,8.3383,8.3471,164700.0
2012-02-15 13:10:00,9.55,9.59,9.55,9.58,53300.0,8.3471,8.382,8.3471,8.3733,53300.0
2012-02-15 13:20:00,9.59,9.59,9.57,9.58,61100.0,8.382,8.382,8.3645,8.3733,61100.0
2012-02-15 13:30:00,9.59,9.59,9.55,9.55,51400.0,8.382,8.382,8.3471,8.3471,51400.0
2012-02-15 13:40:00,9.55,9.56,9.52,9.52,127200.0,8.3471,8.3558,8.3208,8.3208,127200.0
2012-02-15 13:50:00,9.52,9.54,9.51,9.54,85900.0,8.3208,8.3383,8.3121,8.3383,85900.0
2012-02-15 14:00:00,9.54,9.54,9.51,9.52,93400.0,8.3383,8.3383,8.3121,8.3208,93400.0
2012-02-15 14:10:00,9.53,9.53,9.5,9.51,122100.0,8.3296,8.3296,8.3034,8.3121,122100.0
2012-02-15 14:20:00,9.51,9.57,9.51,9.56,73400.0,8.3121,8.3645,8.3121,8.3558,73400.0
2012-02-15 14:30:00,9.56,9.57,9.54,9.54,32100.0,8.3558,8.3645,8.3383,8.3383,32100.0
2012-02-15 14:40:00,9.54,9.55,9.52,9.54,106400.0,8.3383,8.3471,8.3208,8.3383,106400.0
2012-02-15 14:50:00,9.54,9.56,9.5,9.5,104200.0,8.3383,8.3558,8.3034,8.3034,104200.0
2012-02-15 15:00:00,9.5,9.53,9.5,9.51,109600.0,8.3034,8.3296,8.3034,8.3121,109600.0
2012-02-15 15:10:00,9.51,9.53,9.5,9.51,79400.0,8.3121,8.3296,8.3034,8.3121,79400.0
2012-02-15 15:20:00,9.51,9.54,9.51,9.51,85300.0,8.3121,8.3383,8.3121,8.3121,85300.0
2012-02-15 15:30:00,9.52,9.52,9.51,9.52,49000.0,8.3208,8.3208,8.3121,8.3208,49000.0
2012-02-15 15:40:00,9.52,9.54,9.51,9.52,162400.0,8.3208,8.3383,8.3121,8.3208,162400.0
2012-02-15 15:50:00,9.52,9.53,9.51,9.53,247600.0,8.3208,8.3296,8.3121,8.3296,247600.0
2012-02-16 09:30:00,9.52,9.56,9.45,9.47,125900.0,8.3208,8.3558,8.2597,8.2771,125900.0
2012-02-16 09:40:00,9.47,9.5,9.43,9.47,200200.0,8.2771,8.3034,8.2422,8.2771,200200.0
2012-02-16 09:50:00,9.47,9.49,9.44,9.49,66700.0,8.2771,8.2946,8.2509,8.2946,66700.0
2012-02-16 10:00:00,9.49,9.52,9.48,9.51,148800.0,8.2946,8.3208,8.2859,8.3121,148800.0
2012-02-16 10:10:00,9.51,9.52,9.48,9.5,120400.0,8.3121,8.3208,8.2859,8.3034,120400.0
2012-02-16 10:20:00,9.5,9.55,9.5,9.52,93200.0,8.3034,8.3471,8.3034,8.3208,93200.0
2012-02-16 10:30:00,9.53,9.54,9.5,9.5,176500.0,8.3296,8.3383,8.3034,8.3034,176500.0
2012-02-16 10:40:00,9.5,9.51,9.49,9.49,19600.0,8.3034,8.3121,8.2946,8.2946,19600.0
2012-02-16 10:50:00,9.49,9.5,9.46,9.47,26200.0,8.2946,8.3034,8.2684,8.2771,26200.0
2012-02-16 11:00:00,9.46,9.51,9.46,9.48,41200.0,8.2684,8.3121,8.2684,8.2859,41200.0
2012-02-16 11:10:00,9.47,9.52,9.47,9.52,33900.0,8.2771,8.3208,8.2771,8.3208,33900.0
2012-02-16 11:20:00,9.52,9.54,9.5,9.53,28200.0,8.3208,8.3383,8.3034,8.3296,28200.0
2012-02-16 11:30:00,9.54,9.58,9.52,9.56,68000.0,8.3383,8.3733,8.3208,8.3558,68000.0
2012-02-16 11:40:00,9.57,9.57,9.55,9.56,27400.0,8.3645,8.3645,8.3471,8.3558,27400.0
2012-02-16 11:50:00,9.55,9.6,9.55,9.58,91100.0,8.3471,8.3908,8.3471,8.3733,91100.0
2012-02-16 12:00:00,9.58,9.59,9.57,9.59,39300.0,8.3733,8.382,8.3645,8.382,39300.0
2012-02-16 12:10:00,9.59,9.6,9.58,9.59,28700.0,8.382,8.3908,8.3733,8.382,28700.0
2012-02-16 12:20:00,9.59,9.63,9.59,9.6,66700.0,8.382,8.417,8.382,8.3908,66700.0
2012-02-16 12:30:00,9.6,9.6,9.58,9.6,35100.0,8.3908,8.3908,8.3733,8.3908,35100.0
2012-02-16 12:40:00,9.59,9.6,9.57,9.57,31500.0,8.382,8.3908,8.3645,8.3645,31500.0
2012-02-16 12:50:00,9.58,9.58,9.56,9.56,70400.0,8.3733,8.3733,8.3558,8.3558,70400.0
2012-02-16 13:00:00,9.57,9.59,9.57,9.57,39300.0,8.3645,8.382,8.3645,8.3645,39300.0
2012-02-16 13:10:00,9.58,9.6,9.57,9.58,77500.0,8.3733,8.3908,8.3645,8.3733,77500.0
2012-02-16 13:20:00,9.58,9.59,9.58,9.59,11400.0,8.3733,8.382,8.3733,8.382,11400.0
2012-02-16 13:30:00,9.58,9.62,9.58,9.61,71300.0,8.3733,8.4083,8.3733,8.3995,71300.0
2012-02-16 13:40:00,9.6,9.61,9.59,9.59,21700.0,8.3908,8.3995,8.382,8.382,21700.0
2012-02-16 13:50:00,9.59,9.6,9.59,9.6,11900.0,8.382,8.3908,8.382,8.3908,11900.0
2012-02-16 14:00:00,9.6,9.61,9.59,9.61,24000.0,8.3908,8.3995,8.382,8.3995,24000.0
2012-02-16 14:10:00,9.61,9.61,9.59,9.61,44200.0,8.3995,8.3995,8.382,8.3995,44200.0
2012-02-16 14:20:00,9.61,9.62,9.6,9.62,21600.0,8.3995,8.4083,8.3908,8.4083,21600.0
2012-02-16 14:30:00,9.62,9.63,9.61,9.63,47300.0,8.4083,8.417,8.3995,8.417,47300.0
2012-02-16 14:40:00,9.63,9.63,9.6,9.6,185100.0,8.417,8.417,8.3908,8.3908,185100.0
2012-02-16 14:50:00,9.61,9.62,9.6,9.61,92600.0,8.3995,8.4083,8.3908,8.3995,92600.0
2012-02-16 15:00:00,9.62,9.63,9.61,9.62,100300.0,8.4083,8.417,8.3995,8.4083,100300.0
2012-02-16 15:10:00,9.63,9.63,9.59,9.62,288400.0,8.417,8.417,8.382,8.4083,288400.0
2012-02-16 15:20:00,9.62,9.62,9.59,9.6,127200.0,8.4083,8.4083,8.382,8.3908,127200.0
2012-02-16 15:30:00,9.6,9.63,9.59,9.63,98300.0,8.3908,8.417,8.382,8.417,98300.0
2012-02-16 15:40:00,9.63,9.64,9.62,9.62,277000.0,8.417,8.4257,8.4083,8.4083,277000.0
2012-02-16 15:50:00,9.63,9.63,9.59,9.6,414900.0,8.417,8.417,8.382,8.3908,414900.0
2012-02-17 09:30:00,9.67,9.69,9.58,9.59,755400.0,8.452,8.4694,8.3733,8.382,755400.0
2012-02-17 09:40:00,9.6,9.7,9.59,9.69,171800.0,8.3908,8.4782,8.382,8.4694,171800.0
2012-02-17 09:50:00,9.7,9.71,9.64,9.68,282600.0,8.4782,8.4869,8.4257,8.4607,282600.0
2012-02-17 10:00:00,9.68,9.71,9.68,9.68,301700.0,8.4607,8.4869,8.4607,8.4607,301700.0
2012-02-17 10:10:00,9.69,9.72,9.68,9.71,82200.0,8.4694,8.4957,8.4607,8.4869,82200.0
2012-02-17 10:20:00,9.72,9.72,9.68,9.69,167400.0,8.4957,8.4957,8.4607,8.4694,167400.0
2012-02-17 10:30:00,9.68,9.69,9.63,9.63,88100.0,8.4607,8.4694,8.417,8.417,88100.0
2012-02-17 10:40:00,9.63,9.66,9.61,9.63,225900.0,8.417,8.4432,8.3995,8.417,225900.0
2012-02-17 10:50:00,9.62,9.63,9.57,9.58,93000.0,8.4083,8.417,8.3645,8.3733,93000.0
2012-02-17 11:00:00,9.58,9.59,9.54,9.54,88200.0,8.3733,8.382,8.3383,8.3383,88200.0
2012-02-17 11:10:00,9.54,9.55,9.49,9.49,209900.0,8.3383,8.3471,8.2946,8.2946,209900.0
2012-02-17 11:20:00,9.49,9.5,9.45,9.47,243300.0,8.2946,8.3034,8.2597,8.2771,243300.0
2012-02-17 11:30:00,9.47,9.5,9.46,9.49,115100.0,8.2771,8.3034,8.2684,8.2946,115100.0
2012-02-17 11:40:00,9.49,9.5,9.48,9.49,75600.0,8.2946,8.3034,8.2859,8.2946,75600.0
2012-02-17 11:50:00,9.48,9.49,9.46,9.47,49000.0,8.2859,8.2946,8.2684,8.2771,49000.0
2012-02-17 12:00:00,9.46,9.48,9.46,9.47,63100.0,8.2684,8.2859,8.2684,8.2771,63100.0
2012-02-17 12:10:00,9.47,9.48,9.47,9.47,10900.0,8.2771,8.2859,8.2771,8.2771,10900.0
2012-02-17 12:20:00,9.48,9.48,9.47,9.47,15300.0,8.2859,8.2859,8.2771,8.2771,15300.0
2012-02-17 12:30:00,9.47,9.48,9.45,9.45,96200.0,8.2771,8.2859,8.2597,8.2597,96200.0
2012-02-17 12:40:00,9.46,9.46,9.45,9.45,87100.0,8.2684,8.2684,8.2597,8.2597,87100.0
2012-02-17 12:50:00,9.46,9.46,9.43,9.45,145600.0,8.2684,8.2684,8.2422,8.2597,145600.0
2012-02-17 13:00:00,9.46,9.46,9.43,9.44,112500.0,8.2684,8.2684,8.2422,8.2509,112500.0
2012-02-17 13:10:00,9.45,9.46,9.44,9.45,53300.0,8.2597,8.2684,8.2509,8.2597,53300.0
2012-02-17 13:20:00,9.46,9.48,9.45,9.47,86000.0,8.2684,8.2859,8.2597,8.2771,86000.0
2012-02-17 13:30:00,9.47,9.48,9.46,9.46,46700.0,8.2771,8.2859,8.2684,8.2684,46700.0
2012-02-17 13:40:00,9.46,9.47,9.45,9.45,70200.0,8.2684,8.2771,8.2597,8.2597,70200.0
2012-02-17 13:50:00,9.46,9.46,9.44,9.46,70000.0,8.2684,8.2684,8.2509,8.2684,70000.0
2012-02-17 14:00:00,9.45,9.46,9.44,9.45,60100.0,8.2597,8.2684,8.2509,8.2597,60100.0
2012-02-17 14:10:00,9.44,9.47,9.44,9.45,97500.0,8.2509,8.2771,8.2509,8.2597,97500.0
2012-02-17 14:20:00,9.45,9.46,9.44,9.45,123200.0,8.2597,8.2684,8.2509,8.2597,123200.0
2012-02-17 14:30:00,9.45,9.46,9.44,9.45,132200.0,8.2597,8.2684,8.2509,8.2597,132200.0
2012-02-17 14:40:00,9.46,9.46,9.44,9.45,110000.0,8.2684,8.2684,8.2509,8.2597,110000.0
2012-02-17 14:50:00,9.45,9.46,9.44,9.45,67300.0,8.2597,8.2684,8.2509,8.2597,67300.0
2012-02-17 15:00:00,9.45,9.45,9.44,9.45,66400.0,8.2597,8.2597,8.2509,8.2597,66400.0
2012-02-17 15:10:00,9.45,9.45,9.44,9.45,83100.0,8.2597,8.2597,8.2509,8.2597,83100.0
2012-02-17 15:20:00,9.45,9.46,9.44,9.45,161000.0,8.2597,8.2684,8.2509,8.2597,161000.0
2012-02-17 15:30:00,9.45,9.46,9.44,9.45,157100.0,8.2597,8.2684,8.2509,8.2597,157100.0
2012-02-17 15:40:00,9.45,9.45,9.44,9.44,197500.0,8.2597,8.2597,8.2509,8.2509,197500.0
2012-02-17 15:50:00,9.45,9.45,9.43,9.43,371200.0,8.2597,8.2597,8.2422,8.2422,371200.0
2012-02-21 09:30:00,9.46,9.47,9.34,9.35,256400.0,8.2684,8.2771,8.1635,8.1723,256400.0
2012-02-21 09:40:00,9.35,9.39,9.3,9.3,473200.0,8.1723,8.2072,8.1286,8.1286,473200.0
2012-02-21 09:50:00,9.3,9.31,9.28,9.28,138500.0,8.1286,8.1373,8.1111,8.1111,138500.0
2012-02-21 10:00:00,9.28,9.34,9.28,9.32,233500.0,8.1111,8.1635,8.1111,8.146,233500.0
2012-02-21 10:10:00,9.31,9.33,9.29,9.29,247100.0,8.1373,8.1548,8.1198,8.1198,247100.0
2012-02-21 10:20:00,9.29,9.32,9.27,9.3,78700.0,8.1198,8.146,8.1023,8.1286,78700.0
2012-02-21 10:30:00,9.3,9.31,9.29,9.29,22700.0,8.1286,8.1373,8.1198,8.1198,22700.0
2012-02-21 10:40:00,9.29,9.29,9.21,9.21,218600.0,8.1198,8.1198,8.0499,8.0499,218600.0
2012-02-21 10:50:00,9.22,9.24,9.21,9.22,158500.0,8.0586,8.0761,8.0499,8.0586,158500.0
2012-02-21 11:00:00,9.21,9.23,9.19,9.19,149000.0,8.0499,8.0674,8.0324,8.0324,149000.0
2012-02-21 11:10:00,9.19,9.2,9.17,9.18,111900.0,8.0324,8.0412,8.0149,8.0237,111900.0
2012-02-21 11:20:00,9.18,9.18,9.16,9.18,79500.0,8.0237,8.0237,8.0062,8.0237,79500.0
2012-02-21 11:30:00,9.18,9.18,9.14,9.15,173200.0,8.0237,8.0237,7.9887,7.9975,173200.0
2012-02-21 11:40:00,9.14,9.16,9.14,9.14,92700.0,7.9887,8.0062,7.9887,7.9887,92700.0
2012-02-21 11:50:00,9.14,9.15,9.11,9.11,155200.0,7.9887,7.9975,7.9625,7.9625,155200.0
2012-02-21 12:00:00,9.12,9.15,9.11,9.11,262000.0,7.9712,7.9975,7.9625,7.9625,262000.0
2012-02-21 12:10:00,9.11,9.12,9.1,9.11,194100.0,7.9625,7.9712,7.9538,7.9625,194100.0
2012-02-21 12:20:00,9.11,9.12,9.1,9.11,82500.0,7.9625,7.9712,7.9538,7.9625,82500.0
2012-02-21 12:30:00,9.11,9.12,9.1,9.11,94600.0,7.9625,7.9712,7.9538,7.9625,94600.0
2012-02-21 12:40:00,9.11,9.11,9.07,9.08,202800.0,7.9625,7.9625,7.9275,7.9363,202800.0
2012-02-21 12:50:00,9.08,9.08,9.05,9.05,85700.0,7.9363,7.9363,7.91,7.91,85700.0
2012-02-21 13:00:00,9.05,9.06,9.03,9.05,263500.0,7.91,7.9188,7.8926,7.91,263500.0
2012-02-21 13:10:00,9.05,9.08,9.04,9.06,285000.0,7.91,7.9363,7.9013,7.9188,285000.0
2012-02-21 13:20:00,9.06,9.08,9.05,9.07,69800.0,7.9188,7.9363,7.91,7.9275,69800.0
2012-02-21 13:30:00,9.07,9.08,9.04,9.04,125800.0,7.9275,7.9363,7.9013,7.9013,125800.0
2012-02-21 13:40:00,9.04,9.05,9.03,9.05,112400.0,7.9013,7.91,7.8926,7.91,112400.0
2012-02-21 13:50:00,9.04,9.05,9.03,9.04,105100.0,7.9013,7.91,7.8926,7.9013,105100.0
2012-02-21 14:00:00,9.04,9.08,9.04,9.08,280200.0,7.9013,7.9363,7.9013,7.9363,280200.0
2012-02-21 14:10:00,9.08,9.08,9.06,9.06,97700.0,7.9363,7.9363,7.9188,7.9188,97700.0
2012-02-21 14:20:00,9.06,9.08,9.05,9.06,198500.0,7.9188,7.9363,7.91,7.9188,198500.0
2012-02-21 14:30:00,9.05,9.07,9.05,9.05,246900.0,7.91,7.9275,7.91,7.91,246900.0
2012-02-21 14:40:00,9.05,9.06,9.03,9.04,159200.0,7.91,7.9188,7.8926,7.9013,159200.0
2012-02-21 14:50:00,9.04,9.04,9.02,9.03,296200.0,7.9013,7.9013,7.8838,7.8926,296200.0
2012-02-21 15:00:00,9.03,9.05,9.03,9.03,66200.0,7.8926,7.91,7.8926,7.8926,66200.0
2012-02-21 15:10:00,9.03,9.06,9.03,9.05,129900.0,7.8926,7.9188,7.8926,7.91,129900.0
2012-02-21 15:20:00,9.04,9.06,9.01,9.03,156500.0,7.9013,7.9188,7.8751,7.8926,156500.0
2012-02-21 15:30:00,9.03,9.08,9.03,9.08,205200.0,7.8926,7.9363,7.8926,7.9363,205200.0
2012-02-21 15:40:00,9.08,9.1,9.07,9.1,161200.0,7.9363,7.9538,7.9275,7.9538,161200.0
2012-02-21 15:50:00,9.1,9.1,9.09,9.09,382400.0,7.9538,7.9538,7.945,7.945,382400.0
2012-02-22 09:30:00,9.03,9.13,9.03,9.12,187800.0,7.8926,7.98,7.8926,7.9712,187800.0
2012-02-22 09:40:00,9.11,9.15,9.1,9.11,166600.0,7.9625,7.9975,7.9538,7.9625,166600.0
2012-02-22 09:50:00,9.11,9.13,9.1,9.11,78300.0,7.9625,7.98,7.9538,7.9625,78300.0
2012-02-22 10:00:00,9.1,9.11,9.05,9.07,110700.0,7.9538,7.9625,7.91,7.9275,110700.0
2012-02-22 10:10:00,9.08,9.08,9.04,9.05,152200.0,7.9363,7.9363,7.9013,7.91,152200.0
2012-02-22 10:20:00,9.05,9.05,9.01,9.01,149500.0,7.91,7.91,7.8751,7.8751,149500.0
2012-02-22 10:30:00,9.01,9.02,8.95,8.96,250000.0,7.8751,7.8838,7.8226,7.8314,250000.0
2012-02-22 10:40:00,8.95,8.99,8.95,8.99,108700.0,7.8226,7.8576,7.8226,7.8576,108700.0
2012-02-22 10:50:00,8.99,9.04,8.97,9.04,383300.0,7.8576,7.9013,7.8401,7.9013,383300.0
2012-02-22 11:00:00,9.04,9.12,9.02,9.12,409300.0,7.9013,7.9712,7.8838,7.9712,409300.0
2012-02-22 11:10:00,9.11,9.11,9.06,9.07,159300.0,7.9625,7.9625,7.9188,7.9275,159300.0
2012-02-22 11:20:00,9.07,9.11,9.05,9.09,213400.0,7.9275,7.9625,7.91,7.945,213400.0
2012-02-22 11:30:00,9.09,9.1,9.06,9.06,398300.0,7.945,7.9538,7.9188,7.9188,398300.0
2012-02-22 11:40:00,9.07,9.07,9.03,9.03,73400.0,7.9275,7.9275,7.8926,7.8926,73400.0
2012-02-22 11:50:00,9.03,9.05,9.01,9.04,117900.0,7.8926,7.91,7.8751,7.9013,117900.0
2012-02-22 12:00:00,9.04,9.05,9.02,9.02,121700.0,7.9013,7.91,7.8838,7.8838,121700.0
2012-02-22 12:10:00,9.02,9.05,9.02,9.04,62200.0,7.8838,7.91,7.8838,7.9013,62200.0
2012-02-22 12:20:00,9.04,9.1,9.04,9.1,83800.0,7.9013,7.9538,7.9013,7.9538,83800.0
2012-02-22 12:30:00,9.1,9.12,9.09,9.12,187600.0,7.9538,7.9712,7.945,7.9712,187600.0
2012-02-22 12:40:00,9.11,9.12,9.11,9.11,57100.0,7.9625,7.9712,7.9625,7.9625,57100.0
2012-02-22 12:50:00,9.12,9.12,9.09,9.09,119500.0,7.9712,7.9712,7.945,7.945,119500.0
2012-02-22 13:00:00,9.09,9.1,9.08,9.09,93800.0,7.945,7.9538,7.9363,7.945,93800.0
2012-02-22 13:10:00,9.09,9.1,9.08,9.08,21600.0,7.945,7.9538,7.9363,7.9363,21600.0
2012-02-22 13:20:00,9.08,9.09,9.07,9.08,38600.0,7.9363,7.945,7.9275,7.9363,38600.0
2012-02-22 13:30:00,9.07,9.08,9.06,9.06,53900.0,7.9275,7.9363,7.9188,7.9188,53900.0
2012-02-22 13:40:00,9.06,9.07,9.05,9.07,52800.0,7.9188,7.9275,7.91,7.9275,52800.0
2012-02-22 13:50:00,9.06,9.07,9.05,9.06,65200.0,7.9188,7.9275,7.91,7.9188,65200.0
2012-02-22 14:00:00,9.05,9.07,9.05,9.05,96700.0,7.91,7.9275,7.91,7.91,96700.0
2012-02-22 14:10:00,9.05,9.09,9.05,9.09,110300.0,7.91,7.945,7.91,7.945,110300.0
2012-02-22 14:20:00,9.09,9.09,9.07,9.08,47900.0,7.945,7.945,7.9275,7.9363,47900.0
2012-02-22 14:30:00,9.08,9.08,9.02,9.02,146700.0,7.9363,7.9363,7.8838,7.8838,146700.0
2012-02-22 14:40:00,9.02,9.03,9.02,9.03,67600.0,7.8838,7.8926,7.8838,7.8926,67600.0
2012-02-22 14:50:00,9.03,9.03,9.02,9.02,28700.0,7.8926,7.8926,7.8838,7.8838,28700.0
2012-02-22 15:00:00,9.02,9.03,9.02,9.03,25300.0,7.8838,7.8926,7.8838,7.8926,25300.0
2012-02-22 15:10:00,9.02,9.05,9.02,9.04,76400.0,7.8838,7.91,7.8838,7.9013,76400.0
2012-02-22 15:20:00,9.04,9.05,9.02,9.03,111300.0,7.9013,7.91,7.8838,7.8926,111300.0
2012-02-22 15:30:00,9.02,9.04,9.02,9.02,170400.0,7.8838,7.9013,7.8838,7.8838,170400.0
2012-02-22 15:40:00,9.03,9.03,9.01,9.01,160700.0,7.8926,7.8926,7.8751,7.8751,160700.0
2012-02-22 15:50:00,9.01,9.02,9.0,9.01,320400.0,7.8751,7.8838,7.8663,7.8751,320400.0
2012-02-23 09:30:00,9.0,9.04,8.93,8.95,174500.0,7.8663,7.9013,7.8052,7.8226,174500.0
2012-02-23 09:40:00,8.96,8.99,8.91,8.93,173500.0,7.8314,7.8576,7.7877,7.8052,173500.0
2012-02-23 09:50:00,8.93,8.94,8.87,8.87,132800.0,7.8052,7.8139,7.7527,7.7527,132800.0
2012-02-23 10:00:00,8.87,8.91,8.87,8.9,110000.0,7.7527,7.7877,7.7527,7.7789,110000.0
2012-02-23 10:10:00,8.9,8.91,8.87,8.87,77300.0,7.7789,7.7877,7.7527,7.7527,77300.0
2012-02-23 10:20:00,8.87,8.89,8.86,8.87,127800.0,7.7527,7.7702,7.744,7.7527,127800.0
2012-02-23 10:30:00,8.87,8.88,8.85,8.86,112400.0,7.7527,7.7615,7.7352,7.744,112400.0
2012-02-23 10:40:00,8.85,8.87,8.85,8.85,124300.0,7.7352,7.7527,7.7352,7.7352,124300.0
2012-02-23 10:50:00,8.85,8.9,8.85,8.89,352000.0,7.7352,7.7789,7.7352,7.7702,352000.0
2012-02-23 11:00:00,8.9,8.95,8.89,8.93,160700.0,7.7789,7.8226,7.7702,7.8052,160700.0
2012-02-23 11:10:00,8.92,8.95,8.91,8.91,95200.0,7.7964,7.8226,7.7877,7.7877,95200.0
2012-02-23 11:20:00,8.91,8.93,8.91,8.93,57800.0,7.7877,7.8052,7.7877,7.8052,57800.0
2012-02-23 11:30:00,8.92,8.95,8.9,8.91,129900.0,7.7964,7.8226,7.7789,7.7877,129900.0
2012-02-23 11:40:00,8.91,8.92,8.9,8.9,47400.0,7.7877,7.7964,7.7789,7.7789,47400.0
2012-02-23 11:50:00,8.91,8.92,8.9,8.91,68500.0,7.7877,7.7964,7.7789,7.7877,68500.0
2012-02-23 12:00:00,8.91,8.96,8.91,8.96,78600.0,7.7877,7.8314,7.7877,7.8314,78600.0
2012-02-23 12:10:00,8.96,8.96,8.93,8.94,105600.0,7.8314,7.8314,7.8052,7.8139,105600.0
2012-02-23 12:20:00,8.93,8.95,8.93,8.93,68800.0,7.8052,7.8226,7.8052,7.8052,68800.0
2012-02-23 12:30:00,8.93,8.94,8.93,8.94,33900.0,7.8052,7.8139,7.8052,7.8139,33900.0
2012-02-23 12:40:00,8.93,8.94,8.91,8.91,77500.0,7.8052,7.8139,7.7877,7.7877,77500.0
2012-02-23 12:50:00,8.91,8.92,8.91,8.91,20400.0,7.7877,7.7964,7.7877,7.7877,20400.0
2012-02-23 13:00:00,8.91,8.92,8.9,8.91,58900.0,7.7877,7.7964,7.7789,7.7877,58900.0
2012-02-23 13:10:00,8.91,8.92,8.9,8.92,55600.0,7.7877,7.7964,7.7789,7.7964,55600.0
2012-02-23 13:20:00,8.91,8.92,8.9,8.91,52000.0,7.7877,7.7964,7.7789,7.7877,52000.0
2012-02-23 13:30:00,8.91,8.91,8.88,8.89,115800.0,7.7877,7.7877,7.7615,7.7702,115800.0
2012-02-23 13:40:00,8.89,8.93,8.89,8.93,106100.0,7.7702,7.8052,7.7702,7.8052,106100.0
2012-02-23 13:50:00,8.93,8.93,8.9,8.92,68500.0,7.8052,7.8052,7.7789,7.7964,68500.0
2012-02-23 14:00:00,8.91,8.92,8.89,8.9,59200.0,7.7877,7.7964,7.7702,7.7789,59200.0
2012-02-23 14:10:00,8.9,8.91,8.89,8.89,50900.0,7.7789,7.7877,7.7702,7.7702,50900.0
2012-02-23 14:20:00,8.89,8.9,8.85,8.85,220600.0,7.7702,7.7789,7.7352,7.7352,220600.0
2012-02-23 14:30:00,8.85,8.86,8.83,8.83,85600.0,7.7352,7.744,7.7178,7.7178,85600.0
2012-02-23 14:40:00,8.83,8.84,8.77,8.78,276400.0,7.7178,7.7265,7.6653,7.6741,276400.0
2012-02-23 14:50:00,8.78,8.82,8.77,8.8,334500.0,7.6741,7.709,7.6653,7.6915,334500.0
2012-02-23 15:00:00,8.81,8.86,8.8,8.86,170000.0,7.7003,7.744,7.6915,7.744,170000.0
2012-02-23 15:10:00,8.86,8.88,8.85,8.87,94100.0,7.744,7.7615,7.7352,7.7527,94100.0
2012-02-23 15:20:00,8.87,8.88,8.84,8.86,175300.0,7.7527,7.7615,7.7265,7.744,175300.0
2012-02-23 15:30:00,8.85,8.88,8.85,8.85,382300.0,7.7352,7.7615,7.7352,7.7352,382300.0
2012-02-23 15:40:00,8.86,8.89,8.84,8.89,447100.0,7.744,7.7702,7.7265,7.7702,447100.0
2012-02-23 15:50:00,8.89,8.9,8.86,8.86,1206100.0,7.7702,7.7789,7.744,7.744,1206100.0
2012-02-24 09:30:00,8.89,8.92,8.82,8.88,140500.0,7.7702,7.7964,7.709,7.7615,140500.0
2012-02-24 09:40:00,8.88,8.94,8.87,8.88,69800.0,7.7615,7.8139,7.7527,7.7615,69800.0
2012-02-24 09:50:00,8.88,8.93,8.88,8.92,31300.0,7.7615,7.8052,7.7615,7.7964,31300.0
2012-02-24 10:00:00,8.92,8.93,8.89,8.89,26200.0,7.7964,7.8052,7.7702,7.7702,26200.0
2012-02-24 10:10:00,8.89,8.91,8.88,8.89,64300.0,7.7702,7.7877,7.7615,7.7702,64300.0
2012-02-24 10:20:00,8.88,8.89,8.85,8.85,61900.0,7.7615,7.7702,7.7352,7.7352,61900.0
2012-02-24 10:30:00,8.85,8.88,8.85,8.86,50200.0,7.7352,7.7615,7.7352,7.744,50200.0
2012-02-24 10:40:00,8.87,8.89,8.86,8.89,25200.0,7.7527,7.7702,7.744,7.7702,25200.0
2012-02-24 10:50:00,8.89,8.89,8.86,8.87,36900.0,7.7702,7.7702,7.744,7.7527,36900.0
2012-02-24 11:00:00,8.87,8.9,8.86,8.89,44100.0,7.7527,7.7789,7.744,7.7702,44100.0
2012-02-24 11:10:00,8.9,8.9,8.88,8.88,26800.0,7.7789,7.7789,7.7615,7.7615,26800.0
2012-02-24 11:20:00,8.89,8.89,8.88,8.89,66800.0,7.7702,7.7702,7.7615,7.7702,66800.0
2012-02-24 11:30:00,8.88,8.89,8.88,8.89,19400.0,7.7615,7.7702,7.7615,7.7702,19400.0
2012-02-24 11:40:00,8.89,8.91,8.88,8.91,53900.0,7.7702,7.7877,7.7615,7.7877,53900.0
2012-02-24 11:50:00,8.91,8.92,8.9,8.9,40600.0,7.7877,7.7964,7.7789,7.7789,40600.0
2012-02-24 12:00:00,8.91,8.91,8.89,8.89,31100.0,7.7877,7.7877,7.7702,7.7702,31100.0
2012-02-24 12:10:00,8.89,8.9,8.89,8.89,15300.0,7.7702,7.7789,7.7702,7.7702,15300.0
2012-02-24 12:20:00,8.89,8.89,8.88,8.88,28600.0,7.7702,7.7702,7.7615,7.7615,28600.0
2012-02-24 12:30:00,8.89,8.89,8.88,8.88,39400.0,7.7702,7.7702,7.7615,7.7615,39400.0
2012-02-24 12:40:00,8.88,8.89,8.88,8.88,28000.0,7.7615,7.7702,7.7615,7.7615,28000.0
2012-02-24 12:50:00,8.88,8.89,8.88,8.88,24200.0,7.7615,7.7702,7.7615,7.7615,24200.0
2012-02-24 13:00:00,8.89,8.89,8.88,8.88,20300.0,7.7702,7.7702,7.7615,7.7615,20300.0
2012-02-24 13:10:00,8.89,8.89,8.85,8.86,63400.0,7.7702,7.7702,7.7352,7.744,63400.0
2012-02-24 13:20:00,8.85,8.86,8.85,8.86,21900.0,7.7352,7.744,7.7352,7.744,21900.0
2012-02-24 13:30:00,8.85,8.86,8.84,8.85,21800.0,7.7352,7.744,7.7265,7.7352,21800.0
2012-02-24 13:40:00,8.84,8.85,8.82,8.82,43600.0,7.7265,7.7352,7.709,7.709,43600.0
2012-02-24 13:50:00,8.82,8.83,8.82,8.82,28000.0,7.709,7.7178,7.709,7.709,28000.0
2012-02-24 14:00:00,8.82,8.83,8.82,8.83,19800.0,7.709,7.7178,7.709,7.7178,19800.0
2012-02-24 14:10:00,8.82,8.83,8.8,8.8,131500.0,7.709,7.7178,7.6915,7.6915,131500.0
2012-02-24 14:20:00,8.8,8.81,8.76,8.76,150400.0,7.6915,7.7003,7.6566,7.6566,150400.0
2012-02-24 14:30:00,8.77,8.77,8.72,8.74,290600.0,7.6653,7.6653,7.6216,7.6391,290600.0
2012-02-24 14:40:00,8.74,8.74,8.73,8.73,89400.0,7.6391,7.6391,7.6304,7.6304,89400.0
2012-02-24 14:50:00,8.73,8.74,8.71,8.71,275700.0,7.6304,7.6391,7.6129,7.6129,275700.0
2012-02-24 15:00:00,8.71,8.72,8.7,8.71,208700.0,7.6129,7.6216,7.6041,7.6129,208700.0
2012-02-24 15:10:00,8.7,8.71,8.68,8.68,284700.0,7.6041,7.6129,7.5867,7.5867,284700.0
2012-02-24 15:20:00,8.69,8.71,8.68,8.7,195100.0,7.5954,7.6129,7.5867,7.6041,195100.0
2012-02-24 15:30:00,8.71,8.71,8.68,8.7,340000.0,7.6129,7.6129,7.5867,7.6041,340000.0
2012-02-24 15:40:00,8.7,8.71,8.68,8.68,320100.0,7.6041,7.6129,7.5867,7.5867,320100.0
2012-02-24 15:50:00,8.68,8.69,8.67,8.67,583500.0,7.5867,7.5954,7.5779,7.5779,583500.0
2012-02-27 09:30:00,8.7,8.74,8.67,8.73,196900.0,7.6041,7.6391,7.5779,7.6304,196900.0
2012-02-27 09:40:00,8.72,8.8,8.72,8.75,164500.0,7.6216,7.6915,7.6216,7.6478,164500.0
2012-02-27 09:50:00,8.76,8.76,8.68,8.71,106900.0,7.6566,7.6566,7.5867,7.6129,106900.0
2012-02-27 10:00:00,8.71,8.72,8.67,8.69,149600.0,7.6129,7.6216,7.5779,7.5954,149600.0
2012-02-27 10:10:00,8.69,8.71,8.68,8.7,87400.0,7.5954,7.6129,7.5867,7.6041,87400.0
2012-02-27 10:20:00,8.71,8.74,8.7,8.74,41600.0,7.6129,7.6391,7.6041,7.6391,41600.0
2012-02-27 10:30:00,8.74,8.74,8.7,8.71,80000.0,7.6391,7.6391,7.6041,7.6129,80000.0
2012-02-27 10:40:00,8.7,8.75,8.7,8.75,177800.0,7.6041,7.6478,7.6041,7.6478,177800.0
2012-02-27 10:50:00,8.75,8.76,8.74,8.74,86800.0,7.6478,7.6566,7.6391,7.6391,86800.0
2012-02-27 11:00:00,8.74,8.75,8.7,8.71,120200.0,7.6391,7.6478,7.6041,7.6129,120200.0
2012-02-27 11:10:00,8.71,8.74,8.71,8.74,49000.0,7.6129,7.6391,7.6129,7.6391,49000.0
2012-02-27 11:20:00,8.74,8.77,8.73,8.73,78800.0,7.6391,7.6653,7.6304,7.6304,78800.0
2012-02-27 11:30:00,8.73,8.76,8.73,8.76,31500.0,7.6304,7.6566,7.6304,7.6566,31500.0
2012-02-27 11:40:00,8.76,8.79,8.75,8.76,76900.0,7.6566,7.6828,7.6478,7.6566,76900.0
2012-02-27 11:50:00,8.77,8.77,8.76,8.77,13700.0,7.6653,7.6653,7.6566,7.6653,13700.0
2012-02-27 12:00:00,8.77,8.8,8.77,8.8,69000.0,7.6653,7.6915,7.6653,7.6915,69000.0
2012-02-27 12:10:00,8.8,8.8,8.79,8.8,18500.0,7.6915,7.6915,7.6828,7.6915,18500.0
2012-02-27 12:20:00,8.8,8.8,8.79,8.8,22900.0,7.6915,7.6915,7.6828,7.6915,22900.0
2012-02-27 12:30:00,8.8,8.82,8.79,8.82,70200.0,7.6915,7.709,7.6828,7.709,70200.0
2012-02-27 12:40:00,8.81,8.82,8.81,8.82,24300.0,7.7003,7.709,7.7003,7.709,24300.0
2012-02-27 12:50:00,8.82,8.84,8.78,8.79,86400.0,7.709,7.7265,7.6741,7.6828,86400.0
2012-02-27 13:00:00,8.79,8.8,8.78,8.78,82100.0,7.6828,7.6915,7.6741,7.6741,82100.0
2012-02-27 13:10:00,8.79,8.8,8.78,8.8,34700.0,7.6828,7.6915,7.6741,7.6915,34700.0
2012-02-27 13:20:00,8.8,8.81,8.79,8.79,42800.0,7.6915,7.7003,7.6828,7.6828,42800.0
2012-02-27 13:30:00,8.79,8.81,8.79,8.81,46500.0,7.6828,7.7003,7.6828,7.7003,46500.0
2012-02-27 13:40:00,8.81,8.81,8.78,8.79,79500.0,7.7003,7.7003,7.6741,7.6828,79500.0
2012-02-27 13:50:00,8.79,8.79,8.76,8.76,61000.0,7.6828,7.6828,7.6566,7.6566,61000.0
2012-02-27 14:00:00,8.76,8.81,8.76,8.81,66400.0,7.6566,7.7003,7.6566,7.7003,66400.0
2012-02-27 14:10:00,8.8,8.81,8.8,8.81,45300.0,7.6915,7.7003,7.6915,7.7003,45300.0
2012-02-27 14:20:00,8.8,8.81,8.8,8.81,68700.0,7.6915,7.7003,7.6915,7.7003,68700.0
2012-02-27 14:30:00,8.81,8.81,8.8,8.8,41500.0,7.7003,7.7003,7.6915,7.6915,41500.0
2012-02-27 14:40:00,8.8,8.84,8.8,8.83,78500.0,7.6915,7.7265,7.6915,7.7178,78500.0
2012-02-27 14:50:00,8.82,8.85,8.82,8.85,101900.0,7.709,7.7352,7.709,7.7352,101900.0
2012-02-27 15:00:00,8.85,8.88,8.84,8.86,236700.0,7.7352,7.7615,7.7265,7.744,236700.0
2012-02-27 15:10:00,8.85,8.86,8.82,8.82,141900.0,7.7352,7.744,7.709,7.709,141900.0
2012-02-27 15:20:00,8.82,8.83,8.82,8.83,94600.0,7.709,7.7178,7.709,7.7178,94600.0
2012-02-27 15:30:00,8.83,8.85,8.82,8.84,183400.0,7.7178,7.7352,7.709,7.7265,183400.0
2012-02-27 15:40:00,8.84,8.85,8.83,8.83,391500.0,7.7265,7.7352,7.7178,7.7178,391500.0
2012-02-27 15:50:00,8.83,8.84,8.82,8.82,438500.0,7.7178,7.7265,7.709,7.709,438500.0
2012-02-28 09:30:00,8.81,8.94,8.77,8.88,351800.0,7.7042,7.8178,7.6692,7.7654,351800.0
2012-02-28 09:40:00,8.87,8.88,8.75,8.8,501700.0,7.7566,7.7654,7.6517,7.6954,501700.0
2012-02-28 09:50:00,8.79,8.85,8.76,8.85,306300.0,7.6867,7.7391,7.6604,7.7391,306300.0
2012-02-28 10:00:00,8.84,8.86,8.81,8.83,283200.0,7.7304,7.7479,7.7042,7.7216,283200.0
2012-02-28 10:10:00,8.84,8.85,8.83,8.84,94600.0,7.7304,7.7391,7.7216,7.7304,94600.0
2012-02-28 10:20:00,8.85,8.88,8.84,8.88,144800.0,7.7391,7.7654,7.7304,7.7654,144800.0
2012-02-28 10:30:00,8.87,8.92,8.87,8.91,160700.0,7.7566,7.8003,7.7566,7.7916,160700.0
2012-02-28 10:40:00,8.91,8.93,8.91,8.93,77000.0,7.7916,7.8091,7.7916,7.8091,77000.0
2012-02-28 10:50:00,8.93,8.93,8.88,8.89,163800.0,7.8091,7.8091,7.7654,7.7741,163800.0
2012-02-28 11:00:00,8.88,8.91,8.88,8.9,88400.0,7.7654,7.7916,7.7654,7.7829,88400.0
2012-02-28 11:10:00,8.91,8.91,8.87,8.87,124600.0,7.7916,7.7916,7.7566,7.7566,124600.0
2012-02-28 11:20:00,8.87,8.9,8.87,8.89,118200.0,7.7566,7.7829,7.7566,7.7741,118200.0
2012-02-28 11:30:00,8.89,8.9,8.89,8.89,67100.0,7.7741,7.7829,7.7741,7.7741,67100.0
2012-02-28 11:40:00,8.9,8.9,8.89,8.89,88000.0,7.7829,7.7829,7.7741,7.7741,88000.0
2012-02-28 11:50:00,8.89,8.9,8.86,8.88,134700.0,7.7741,7.7829,7.7479,7.7654,134700.0
2012-02-28 12:00:00,8.88,8.89,8.87,8.89,50000.0,7.7654,7.7741,7.7566,7.7741,50000.0
2012-02-28 12:10:00,8.89,8.89,8.88,8.89,35000.0,7.7741,7.7741,7.7654,7.7741,35000.0
2012-02-28 12:20:00,8.89,8.89,8.88,8.89,99900.0,7.7741,7.7741,7.7654,7.7741,99900.0
2012-02-28 12:30:00,8.88,8.89,8.87,8.87,34900.0,7.7654,7.7741,7.7566,7.7566,34900.0
2012-02-28 12:40:00,8.87,8.9,8.87,8.9,74900.0,7.7566,7.7829,7.7566,7.7829,74900.0
2012-02-28 12:50:00,8.9,8.9,8.89,8.9,32600.0,7.7829,7.7829,7.7741,7.7829,32600.0
2012-02-28 13:00:00,8.9,8.9,8.89,8.9,51300.0,7.7829,7.7829,7.7741,7.7829,51300.0
2012-02-28 13:10:00,8.9,8.9,8.89,8.9,33300.0,7.7829,7.7829,7.7741,7.7829,33300.0
2012-02-28 13:20:00,8.9,8.91,8.89,8.89,59400.0,7.7829,7.7916,7.7741,7.7741,59400.0
2012-02-28 13:30:00,8.89,8.91,8.89,8.91,51700.0,7.7741,7.7916,7.7741,7.7916,51700.0
2012-02-28 13:40:00,8.9,8.91,8.9,8.9,47100.0,7.7829,7.7916,7.7829,7.7829,47100.0
2012-02-28 13:50:00,8.9,8.93,8.89,8.93,109300.0,7.7829,7.8091,7.7741,7.8091,109300.0
2012-02-28 14:00:00,8.93,8.94,8.92,8.93,143700.0,7.8091,7.8178,7.8003,7.8091,143700.0
2012-02-28 14:10:00,8.92,8.93,8.91,8.92,53000.0,7.8003,7.8091,7.7916,7.8003,53000.0
2012-02-28 14:20:00,8.92,8.92,8.9,8.91,128700.0,7.8003,7.8003,7.7829,7.7916,128700.0
2012-02-28 14:30:00,8.92,8.92,8.9,8.91,298000.0,7.8003,7.8003,7.7829,7.7916,298000.0
2012-02-28 14:40:00,8.91,8.91,8.9,8.91,77700.0,7.7916,7.7916,7.7829,7.7916,77700.0
2012-02-28 14:50:00,8.91,8.91,8.9,8.91,65400.0,7.7916,7.7916,7.7829,7.7916,65400.0
2012-02-28 15:00:00,8.91,8.91,8.9,8.9,62700.0,7.7916,7.7916,7.7829,7.7829,62700.0
2012-02-28 15:10:00,8.91,8.92,8.9,8.92,208700.0,7.7916,7.8003,7.7829,7.8003,208700.0
2012-02-28 15:20:00,8.91,8.92,8.9,8.91,208200.0,7.7916,7.8003,7.7829,7.7916,208200.0
2012-02-28 15:30:00,8.91,8.91,8.9,8.91,198300.0,7.7916,7.7916,7.7829,7.7916,198300.0
2012-02-28 15:40:00,8.91,8.94,8.88,8.94,479500.0,7.7916,7.8178,7.7654,7.8178,479500.0
2012-02-28 15:50:00,8.94,8.95,8.93,8.95,355500.0,7.8178,7.8266,7.8091,7.8266,355500.0
2012-02-29 09:30:00,8.91,9.03,8.88,9.0,172900.0,7.7916,7.8965,7.7654,7.8703,172900.0
2012-02-29 09:40:00,9.0,9.05,9.0,9.02,121200.0,7.8703,7.914,7.8703,7.8878,121200.0
2012-02-29 09:50:00,9.02,9.04,8.92,8.92,171200.0,7.8878,7.9053,7.8003,7.8003,171200.0
2012-02-29 10:00:00,8.92,8.96,8.92,8.96,150200.0,7.8003,7.8353,7.8003,7.8353,150200.0
2012-02-29 10:10:00,8.96,8.98,8.95,8.97,78700.0,7.8353,7.8528,7.8266,7.8441,78700.0
2012-02-29 10:20:00,8.97,8.97,8.94,8.94,144300.0,7.8441,7.8441,7.8178,7.8178,144300.0
2012-02-29 10:30:00,8.94,8.98,8.9,8.9,233000.0,7.8178,7.8528,7.7829,7.7829,233000.0
2012-02-29 10:40:00,8.9,8.91,8.82,8.86,194700.0,7.7829,7.7916,7.7129,7.7479,194700.0
2012-02-29 10:50:00,8.86,8.86,8.81,8.86,248700.0,7.7479,7.7479,7.7042,7.7479,248700.0
2012-02-29 11:00:00,8.86,8.9,8.84,8.89,150500.0,7.7479,7.7829,7.7304,7.7741,150500.0
2012-02-29 11:10:00,8.89,8.9,8.88,8.88,55200.0,7.7741,7.7829,7.7654,7.7654,55200.0
2012-02-29 11:20:00,8.88,8.9,8.85,8.88,112600.0,7.7654,7.7829,7.7391,7.7654,112600.0
2012-02-29 11:30:00,8.88,8.95,8.87,8.95,125500.0,7.7654,7.8266,7.7566,7.8266,125500.0
2012-02-29 11:40:00,8.95,8.97,8.94,8.96,126000.0,7.8266,7.8441,7.8178,7.8353,126000.0
2012-02-29 11:50:00,8.96,8.97,8.93,8.94,92800.0,7.8353,7.8441,7.8091,7.8178,92800.0
2012-02-29 12:00:00,8.94,8.95,8.92,8.94,52800.0,7.8178,7.8266,7.8003,7.8178,52800.0
2012-02-29 12:10:00,8.94,8.95,8.93,8.95,35700.0,7.8178,7.8266,7.8091,7.8266,35700.0
2012-02-29 12:20:00,8.95,8.95,8.94,8.95,31700.0,7.8266,7.8266,7.8178,7.8266,31700.0
2012-02-29 12:30:00,8.95,8.99,8.95,8.97,314600.0,7.8266,7.8616,7.8266,7.8441,314600.0
2012-02-29 12:40:00,8.97,8.98,8.94,8.95,138700.0,7.8441,7.8528,7.8178,7.8266,138700.0
2012-02-29 12:50:00,8.96,8.98,8.95,8.98,99100.0,7.8353,7.8528,7.8266,7.8528,99100.0
2012-02-29 13:00:00,8.98,8.99,8.97,8.97,56200.0,7.8528,7.8616,7.8441,7.8441,56200.0
2012-02-29 13:10:00,8.98,8.98,8.97,8.97,43800.0,7.8528,7.8528,7.8441,7.8441,43800.0
2012-02-29 13:20:00,8.98,9.01,8.97,9.01,100000.0,7.8528,7.879,7.8441,7.879,100000.0
2012-02-29 13:30:00,9.01,9.01,8.99,8.99,55100.0,7.879,7.879,7.8616,7.8616,55100.0
2012-02-29 13:40:00,9.0,9.0,8.99,9.0,41800.0,7.8703,7.8703,7.8616,7.8703,41800.0
2012-02-29 13:50:00,8.99,9.02,8.99,9.0,97200.0,7.8616,7.8878,7.8616,7.8703,97200.0
2012-02-29 14:00:00,9.0,9.03,9.0,9.01,114600.0,7.8703,7.8965,7.8703,7.879,114600.0
2012-02-29 14:10:00,9.01,9.02,9.0,9.01,171800.0,7.879,7.8878,7.8703,7.879,171800.0
2012-02-29 14:20:00,9.02,9.03,9.01,9.02,82700.0,7.8878,7.8965,7.879,7.8878,82700.0
2012-02-29 14:30:00,9.02,9.02,8.99,9.0,83700.0,7.8878,7.8878,7.8616,7.8703,83700.0
2012-02-29 14:40:00,8.99,9.0,8.99,9.0,81700.0,7.8616,7.8703,7.8616,7.8703,81700.0
2012-02-29 14:50:00,9.0,9.02,9.0,9.01,105500.0,7.8703,7.8878,7.8703,7.879,105500.0
2012-02-29 15:00:00,9.01,9.01,8.98,8.99,134800.0,7.879,7.879,7.8528,7.8616,134800.0
2012-02-29 15:10:00,8.98,9.02,8.98,8.99,244900.0,7.8528,7.8878,7.8528,7.8616,244900.0
2012-02-29 15:20:00,8.98,8.99,8.98,8.99,96400.0,7.8528,7.8616,7.8528,7.8616,96400.0
2012-02-29 15:30:00,8.99,8.99,8.91,8.92,303700.0,7.8616,7.8616,7.7916,7.8003,303700.0
2012-02-29 15:40:00,8.92,8.97,8.91,8.96,376600.0,7.8003,7.8441,7.7916,7.8353,376600.0
2012-02-29 15:50:00,8.97,8.98,8.95,8.98,409800.0,7.8441,7.8528,7.8266,7.8528,409800.0
2012-03-01 09:30:00,9.06,9.08,8.96,8.97,165200.0,7.9228,7.9403,7.8353,7.8441,165200.0
2012-03-01 09:40:00,8.97,9.06,8.96,9.05,151200.0,7.8441,7.9228,7.8353,7.914,151200.0
2012-03-01 09:50:00,9.05,9.08,9.03,9.07,157400.0,7.914,7.9403,7.8965,7.9315,157400.0
2012-03-01 10:00:00,9.06,9.08,9.0,9.08,229500.0,7.9228,7.9403,7.8703,7.9403,229500.0
2012-03-01 10:10:00,9.08,9.09,9.05,9.05,130100.0,7.9403,7.949,7.914,7.914,130100.0
2012-03-01 10:20:00,9.06,9.07,9.04,9.04,104400.0,7.9228,7.9315,7.9053,7.9053,104400.0
2012-03-01 10:30:00,9.04,9.04,9.0,9.01,97700.0,7.9053,7.9053,7.8703,7.879,97700.0
2012-03-01 10:40:00,9.01,9.02,9.0,9.02,61100.0,7.879,7.8878,7.8703,7.8878,61100.0
2012-03-01 10:50:00,9.01,9.04,9.01,9.04,110400.0,7.879,7.9053,7.879,7.9053,110400.0
2012-03-01 11:00:00,9.04,9.06,9.03,9.06,87200.0,7.9053,7.9228,7.8965,7.9228,87200.0
2012-03-01 11:10:00,9.05,9.1,9.05,9.1,142200.0,7.914,7.9577,7.914,7.9577,142200.0
2012-03-01 11:20:00,9.1,9.1,9.09,9.09,55800.0,7.9577,7.9577,7.949,7.949,55800.0
2012-03-01 11:30:00,9.1,9.1,9.09,9.09,94200.0,7.9577,7.9577,7.949,7.949,94200.0
2012-03-01 11:40:00,9.09,9.1,9.06,9.09,183800.0,7.949,7.9577,7.9228,7.949,183800.0
2012-03-01 11:50:00,9.09,9.09,9.08,9.09,41300.0,7.949,7.949,7.9403,7.949,41300.0
2012-03-01 12:00:00,9.09,9.09,9.08,9.09,58300.0,7.949,7.949,7.9403,7.949,58300.0
2012-03-01 12:10:00,9.09,9.09,9.08,9.09,46700.0,7.949,7.949,7.9403,7.949,46700.0
2012-03-01 12:20:00,9.09,9.09,9.08,9.08,55800.0,7.949,7.949,7.9403,7.9403,55800.0
2012-03-01 12:30:00,9.08,9.09,9.08,9.09,80000.0,7.9403,7.949,7.9403,7.949,80000.0
2012-03-01 12:40:00,9.08,9.09,9.08,9.08,59800.0,7.9403,7.949,7.9403,7.9403,59800.0
2012-03-01 12:50:00,9.08,9.1,9.08,9.08,103400.0,7.9403,7.9577,7.9403,7.9403,103400.0
2012-03-01 13:00:00,9.08,9.09,9.06,9.06,64400.0,7.9403,7.949,7.9228,7.9228,64400.0
2012-03-01 13:10:00,9.06,9.08,9.04,9.07,126400.0,7.9228,7.9403,7.9053,7.9315,126400.0
2012-03-01 13:20:00,9.07,9.09,9.06,9.09,50500.0,7.9315,7.949,7.9228,7.949,50500.0
2012-03-01 13:30:00,9.09,9.1,9.08,9.09,80100.0,7.949,7.9577,7.9403,7.949,80100.0
2012-03-01 13:40:00,9.09,9.1,9.08,9.09,48800.0,7.949,7.9577,7.9403,7.949,48800.0
2012-03-01 13:50:00,9.08,9.1,9.08,9.1,236500.0,7.9403,7.9577,7.9403,7.9577,236500.0
2012-03-01 14:00:00,9.09,9.1,9.07,9.07,105600.0,7.949,7.9577,7.9315,7.9315,105600.0
2012-03-01 14:10:00,9.08,9.08,9.05,9.05,75400.0,7.9403,7.9403,7.914,7.914,75400.0
2012-03-01 14:20:00,9.05,9.06,9.02,9.03,61100.0,7.914,7.9228,7.8878,7.8965,61100.0
2012-03-01 14:30:00,9.03,9.03,9.02,9.02,61200.0,7.8965,7.8965,7.8878,7.8878,61200.0
2012-03-01 14:40:00,9.02,9.03,9.02,9.03,55300.0,7.8878,7.8965,7.8878,7.8965,55300.0
2012-03-01 14:50:00,9.03,9.03,9.02,9.03,53400.0,7.8965,7.8965,7.8878,7.8965,53400.0
2012-03-01 15:00:00,9.03,9.05,8.98,8.99,495900.0,7.8965,7.914,7.8528,7.8616,495900.0
2012-03-01 15:10:00,8.99,9.0,8.95,8.95,382700.0,7.8616,7.8703,7.8266,7.8266,382700.0
2012-03-01 15:20:00,8.95,8.99,8.94,8.96,406300.0,7.8266,7.8616,7.8178,7.8353,406300.0
2012-03-01 15:30:00,8.96,8.98,8.89,8.92,618600.0,7.8353,7.8528,7.7741,7.8003,618600.0
2012-03-01 15:40:00,8.92,8.95,8.9,8.92,686600.0,7.8003,7.8266,7.7829,7.8003,686600.0
2012-03-01 15:50:00,8.91,8.92,8.86,8.88,1116000.0,7.7916,7.8003,7.7479,7.7654,1116000.0
2012-03-02 09:30:00,8.87,8.94,8.87,8.94,150000.0,7.7566,7.8178,7.7566,7.8178,150000.0
2012-03-02 09:40:00,8.94,8.98,8.92,8.97,170000.0,7.8178,7.8528,7.8003,7.8441,170000.0
2012-03-02 09:50:00,8.97,9.01,8.94,8.99,155000.0,7.8441,7.879,7.8178,7.8616,155000.0
2012-03-02 10:00:00,8.99,9.07,8.98,9.06,156000.0,7.8616,7.9315,7.8528,7.9228,156000.0
2012-03-02 10:10:00,9.06,9.11,9.06,9.09,159000.0,7.9228,7.9665,7.9228,7.949,159000.0
2012-03-02 10:20:00,9.08,9.1,9.08,9.08,70000.0,7.9403,7.9577,7.9403,7.9403,70000.0
2012-03-02 10:30:00,9.09,9.09,9.04,9.09,152000.0,7.949,7.949,7.9053,7.949,152000.0
2012-03-02 10:40:00,9.09,9.11,9.08,9.08,123500.0,7.949,7.9665,7.9403,7.9403,123500.0
2012-03-02 10:50:00,9.08,9.11,9.07,9.07,134100.0,7.9403,7.9665,7.9315,7.9315,134100.0
2012-03-02 11:00:00,9.07,9.08,9.05,9.08,72200.0,7.9315,7.9403,7.914,7.9403,72200.0
2012-03-02 11:10:00,9.08,9.08,9.05,9.05,90200.0,7.9403,7.9403,7.914,7.914,90200.0
2012-03-02 11:20:00,9.05,9.06,9.05,9.05,46000.0,7.914,7.9228,7.914,7.914,46000.0
2012-03-02 11:30:00,9.05,9.06,9.03,9.03,120900.0,7.914,7.9228,7.8965,7.8965,120900.0
2012-03-02 11:40:00,9.03,9.03,9.0,9.01,117000.0,7.8965,7.8965,7.8703,7.879,117000.0
2012-03-02 11:50:00,9.01,9.02,8.98,9.01,177500.0,7.879,7.8878,7.8528,7.879,177500.0
2012-03-02 12:00:00,9.01,9.02,9.0,9.02,50900.0,7.879,7.8878,7.8703,7.8878,50900.0
2012-03-02 12:10:00,9.02,9.02,9.0,9.0,119400.0,7.8878,7.8878,7.8703,7.8703,119400.0
2012-03-02 12:20:00,9.0,9.01,8.97,8.97,150000.0,7.8703,7.879,7.8441,7.8441,150000.0
2012-03-02 12:30:00,8.97,9.02,8.97,9.02,104200.0,7.8441,7.8878,7.8441,7.8878,104200.0
2012-03-02 12:40:00,9.01,9.02,9.01,9.01,52900.0,7.879,7.8878,7.879,7.879,52900.0
2012-03-02 12:50:00,9.01,9.02,8.96,8.96,121600.0,7.879,7.8878,7.8353,7.8353,121600.0
2012-03-02 13:00:00,8.96,9.01,8.96,9.0,113200.0,7.8353,7.879,7.8353,7.8703,113200.0
2012-03-02 13:10:00,9.01,9.01,9.0,9.0,26200.0,7.879,7.879,7.8703,7.8703,26200.0
2012-03-02 13:20:00,9.0,9.03,9.0,9.02,97300.0,7.8703,7.8965,7.8703,7.8878,97300.0
2012-03-02 13:30:00,9.02,9.04,9.02,9.02,121000.0,7.8878,7.9053,7.8878,7.8878,121000.0
2012-03-02 13:40:00,9.03,9.04,9.02,9.03,61600.0,7.8965,7.9053,7.8878,7.8965,61600.0
2012-03-02 13:50:00,9.03,9.04,9.02,9.03,34700.0,7.8965,7.9053,7.8878,7.8965,34700.0
2012-03-02 14:00:00,9.04,9.05,9.04,9.05,128100.0,7.9053,7.914,7.9053,7.914,128100.0
2012-03-02 14:10:00,9.05,9.05,9.02,9.02,92400.0,7.914,7.914,7.8878,7.8878,92400.0
2012-03-02 14:20:00,9.03,9.03,9.0,9.0,50400.0,7.8965,7.8965,7.8703,7.8703,50400.0
2012-03-02 14:30:00,9.0,9.01,9.0,9.0,38800.0,7.8703,7.879,7.8703,7.8703,38800.0
2012-03-02 14:40:00,9.01,9.02,9.0,9.01,91400.0,7.879,7.8878,7.8703,7.879,91400.0
2012-03-02 14:50:00,9.02,9.02,9.01,9.02,109100.0,7.8878,7.8878,7.879,7.8878,109100.0
2012-03-02 15:00:00,9.02,9.02,8.99,8.99,129700.0,7.8878,7.8878,7.8616,7.8616,129700.0
2012-03-02 15:10:00,9.0,9.01,8.99,9.0,98000.0,7.8703,7.879,7.8616,7.8703,98000.0
2012-03-02 15:20:00,8.99,9.02,8.99,9.02,152600.0,7.8616,7.8878,7.8616,7.8878,152600.0
2012-03-02 15:30:00,9.01,9.03,9.0,9.0,283200.0,7.879,7.8965,7.8703,7.8703,283200.0
2012-03-02 15:40:00,9.0,9.01,8.94,8.96,386100.0,7.8703,7.879,7.8178,7.8353,386100.0
2012-03-02 15:50:00,8.96,8.97,8.95,8.96,229200.0,7.8353,7.8441,7.8266,7.8353,229200.0
2012-03-05 09:30:00,8.91,8.91,8.78,8.81,319000.0,7.7916,7.7916,7.6779,7.7042,319000.0
2012-03-05 09:40:00,8.81,8.82,8.73,8.76,203200.0,7.7042,7.7129,7.6342,7.6604,203200.0
2012-03-05 09:50:00,8.76,8.85,8.76,8.83,233900.0,7.6604,7.7391,7.6604,7.7216,233900.0
2012-03-05 10:00:00,8.82,8.84,8.78,8.79,282500.0,7.7129,7.7304,7.6779,7.6867,282500.0
2012-03-05 10:10:00,8.8,8.81,8.74,8.75,214100.0,7.6954,7.7042,7.6429,7.6517,214100.0
2012-03-05 10:20:00,8.74,8.75,8.63,8.65,442100.0,7.6429,7.6517,7.5467,7.5642,442100.0
2012-03-05 10:30:00,8.66,8.69,8.65,8.66,296800.0,7.573,7.5992,7.5642,7.573,296800.0
2012-03-05 10:40:00,8.67,8.69,8.67,8.68,74500.0,7.5817,7.5992,7.5817,7.5905,74500.0
2012-03-05 10:50:00,8.68,8.71,8.68,8.69,100700.0,7.5905,7.6167,7.5905,7.5992,100700.0
2012-03-05 11:00:00,8.69,8.73,8.67,8.72,136600.0,7.5992,7.6342,7.5817,7.6254,136600.0
2012-03-05 11:10:00,8.71,8.71,8.67,8.67,188100.0,7.6167,7.6167,7.5817,7.5817,188100.0
2012-03-05 11:20:00,8.68,8.72,8.68,8.71,120200.0,7.5905,7.6254,7.5905,7.6167,120200.0
2012-03-05 11:30:00,8.71,8.74,8.71,8.72,80800.0,7.6167,7.6429,7.6167,7.6254,80800.0
2012-03-05 11:40:00,8.73,8.76,8.71,8.75,142700.0,7.6342,7.6604,7.6167,7.6517,142700.0
2012-03-05 11:50:00,8.75,8.76,8.74,8.74,176700.0,7.6517,7.6604,7.6429,7.6429,176700.0
2012-03-05 12:00:00,8.75,8.75,8.72,8.72,145000.0,7.6517,7.6517,7.6254,7.6254,145000.0
2012-03-05 12:10:00,8.72,8.73,8.7,8.7,43300.0,7.6254,7.6342,7.608,7.608,43300.0
2012-03-05 12:20:00,8.7,8.73,8.69,8.71,129400.0,7.608,7.6342,7.5992,7.6167,129400.0
2012-03-05 12:30:00,8.72,8.73,8.71,8.73,51900.0,7.6254,7.6342,7.6167,7.6342,51900.0
2012-03-05 12:40:00,8.72,8.74,8.71,8.71,66100.0,7.6254,7.6429,7.6167,7.6167,66100.0
2012-03-05 12:50:00,8.71,8.71,8.7,8.71,50000.0,7.6167,7.6167,7.608,7.6167,50000.0
2012-03-05 13:00:00,8.71,8.75,8.7,8.72,162000.0,7.6167,7.6517,7.608,7.6254,162000.0
2012-03-05 13:10:00,8.73,8.76,8.72,8.75,57000.0,7.6342,7.6604,7.6254,7.6517,57000.0
2012-03-05 13:20:00,8.74,8.77,8.74,8.77,140500.0,7.6429,7.6692,7.6429,7.6692,140500.0
2012-03-05 13:30:00,8.77,8.78,8.76,8.77,101300.0,7.6692,7.6779,7.6604,7.6692,101300.0
2012-03-05 13:40:00,8.77,8.79,8.75,8.75,220000.0,7.6692,7.6867,7.6517,7.6517,220000.0
2012-03-05 13:50:00,8.76,8.76,8.71,8.74,120000.0,7.6604,7.6604,7.6167,7.6429,120000.0
2012-03-05 14:00:00,8.74,8.75,8.73,8.74,74500.0,7.6429,7.6517,7.6342,7.6429,74500.0
2012-03-05 14:10:00,8.73,8.75,8.71,8.74,139000.0,7.6342,7.6517,7.6167,7.6429,139000.0
2012-03-05 14:20:00,8.74,8.76,8.73,8.75,114900.0,7.6429,7.6604,7.6342,7.6517,114900.0
2012-03-05 14:30:00,8.75,8.75,8.72,8.75,116300.0,7.6517,7.6517,7.6254,7.6517,116300.0
2012-03-05 14:40:00,8.75,8.75,8.74,8.74,68800.0,7.6517,7.6517,7.6429,7.6429,68800.0
2012-03-05 14:50:00,8.75,8.78,8.74,8.77,158600.0,7.6517,7.6779,7.6429,7.6692,158600.0
2012-03-05 15:00:00,8.77,8.77,8.72,8.75,298800.0,7.6692,7.6692,7.6254,7.6517,298800.0
2012-03-05 15:10:00,8.75,8.76,8.73,8.75,102400.0,7.6517,7.6604,7.6342,7.6517,102400.0
2012-03-05 15:20:00,8.75,8.76,8.75,8.75,91900.0,7.6517,7.6604,7.6517,7.6517,91900.0
2012-03-05 15:30:00,8.76,8.76,8.74,8.75,166600.0,7.6604,7.6604,7.6429,7.6517,166600.0
2012-03-05 15:40:00,8.75,8.75,8.73,8.75,398300.0,7.6517,7.6517,7.6342,7.6517,398300.0
2012-03-05 15:50:00,8.74,8.75,8.72,8.73,410700.0,7.6429,7.6517,7.6254,7.6342,410700.0
2012-03-06 09:30:00,8.66,8.79,8.62,8.72,316000.0,7.573,7.6867,7.538,7.6254,316000.0
2012-03-06 09:40:00,8.72,8.79,8.64,8.64,813700.0,7.6254,7.6867,7.5555,7.5555,813700.0
2012-03-06 09:50:00,8.65,8.69,8.6,8.6,262500.0,7.5642,7.5992,7.5205,7.5205,262500.0
2012-03-06 10:00:00,8.6,8.63,8.55,8.62,343000.0,7.5205,7.5467,7.4768,7.538,343000.0
2012-03-06 10:10:00,8.62,8.63,8.61,8.62,86300.0,7.538,7.5467,7.5293,7.538,86300.0
2012-03-06 10:20:00,8.62,8.62,8.58,8.61,146800.0,7.538,7.538,7.503,7.5293,146800.0
2012-03-06 10:30:00,8.6,8.71,8.6,8.69,326900.0,7.5205,7.6167,7.5205,7.5992,326900.0
2012-03-06 10:40:00,8.69,8.69,8.64,8.64,112200.0,7.5992,7.5992,7.5555,7.5555,112200.0
2012-03-06 10:50:00,8.64,8.65,8.61,8.63,116200.0,7.5555,7.5642,7.5293,7.5467,116200.0
2012-03-06 11:00:00,8.63,8.69,8.62,8.68,104900.0,7.5467,7.5992,7.538,7.5905,104900.0
2012-03-06 11:10:00,8.69,8.69,8.62,8.62,119400.0,7.5992,7.5992,7.538,7.538,119400.0
2012-03-06 11:20:00,8.62,8.65,8.62,8.64,83700.0,7.538,7.5642,7.538,7.5555,83700.0
2012-03-06 11:30:00,8.64,8.64,8.61,8.61,36000.0,7.5555,7.5555,7.5293,7.5293,36000.0
2012-03-06 11:40:00,8.61,8.62,8.57,8.58,151400.0,7.5293,7.538,7.4943,7.503,151400.0
2012-03-06 11:50:00,8.58,8.6,8.57,8.58,46800.0,7.503,7.5205,7.4943,7.503,46800.0
2012-03-06 12:00:00,8.58,8.58,8.56,8.56,39100.0,7.503,7.503,7.4855,7.4855,39100.0
2012-03-06 12:10:00,8.56,8.57,8.54,8.54,84100.0,7.4855,7.4943,7.468,7.468,84100.0
2012-03-06 12:20:00,8.54,8.59,8.53,8.58,132500.0,7.468,7.5118,7.4593,7.503,132500.0
2012-03-06 12:30:00,8.58,8.61,8.57,8.6,159400.0,7.503,7.5293,7.4943,7.5205,159400.0
2012-03-06 12:40:00,8.6,8.61,8.56,8.56,135100.0,7.5205,7.5293,7.4855,7.4855,135100.0
2012-03-06 12:50:00,8.56,8.57,8.53,8.54,86500.0,7.4855,7.4943,7.4593,7.468,86500.0
2012-03-06 13:00:00,8.54,8.59,8.54,8.58,122800.0,7.468,7.5118,7.468,7.503,122800.0
2012-03-06 13:10:00,8.58,8.58,8.57,8.58,28100.0,7.503,7.503,7.4943,7.503,28100.0
2012-03-06 13:20:00,8.57,8.58,8.54,8.54,79700.0,7.4943,7.503,7.468,7.468,79700.0
2012-03-06 13:30:00,8.54,8.59,8.54,8.59,102100.0,7.468,7.5118,7.468,7.5118,102100.0
2012-03-06 13:40:00,8.59,8.6,8.57,8.6,69500.0,7.5118,7.5205,7.4943,7.5205,69500.0
2012-03-06 13:50:00,8.6,8.61,8.59,8.61,64300.0,7.5205,7.5293,7.5118,7.5293,64300.0
2012-03-06 14:00:00,8.61,8.63,8.6,8.62,98600.0,7.5293,7.5467,7.5205,7.538,98600.0
2012-03-06 14:10:00,8.62,8.65,8.62,8.63,97900.0,7.538,7.5642,7.538,7.5467,97900.0
2012-03-06 14:20:00,8.62,8.63,8.57,8.58,142100.0,7.538,7.5467,7.4943,7.503,142100.0
2012-03-06 14:30:00,8.58,8.6,8.58,8.59,51300.0,7.503,7.5205,7.503,7.5118,51300.0
2012-03-06 14:40:00,8.59,8.6,8.58,8.6,82600.0,7.5118,7.5205,7.503,7.5205,82600.0
2012-03-06 14:50:00,8.59,8.6,8.56,8.57,73700.0,7.5118,7.5205,7.4855,7.4943,73700.0
2012-03-06 15:00:00,8.56,8.62,8.56,8.62,186700.0,7.4855,7.538,7.4855,7.538,186700.0
2012-03-06 15:10:00,8.62,8.62,8.6,8.61,97100.0,7.538,7.538,7.5205,7.5293,97100.0
2012-03-06 15:20:00,8.61,8.61,8.59,8.59,91900.0,7.5293,7.5293,7.5118,7.5118,91900.0
2012-03-06 15:30:00,8.59,8.6,8.57,8.58,124500.0,7.5118,7.5205,7.4943,7.503,124500.0
2012-03-06 15:40:00,8.58,8.61,8.57,8.61,339500.0,7.503,7.5293,7.4943,7.5293,339500.0
2012-03-06 15:50:00,8.61,8.61,8.6,8.6,247800.0,7.5293,7.5293,7.5205,7.5205,247800.0
2012-03-07 09:30:00,8.61,8.67,8.6,8.6,165200.0,7.5293,7.5817,7.5205,7.5205,165200.0
2012-03-07 09:40:00,8.6,8.61,8.54,8.54,480600.0,7.5205,7.5293,7.468,7.468,480600.0
2012-03-07 09:50:00,8.55,8.63,8.54,8.62,317400.0,7.4768,7.5467,7.468,7.538,317400.0
2012-03-07 10:00:00,8.62,8.63,8.6,8.62,395500.0,7.538,7.5467,7.5205,7.538,395500.0
2012-03-07 10:10:00,8.62,8.63,8.59,8.59,423700.0,7.538,7.5467,7.5118,7.5118,423700.0
2012-03-07 10:20:00,8.59,8.6,8.54,8.54,225200.0,7.5118,7.5205,7.468,7.468,225200.0
2012-03-07 10:30:00,8.54,8.56,8.53,8.53,175100.0,7.468,7.4855,7.4593,7.4593,175100.0
2012-03-07 10:40:00,8.53,8.54,8.53,8.53,33100.0,7.4593,7.468,7.4593,7.4593,33100.0
2012-03-07 10:50:00,8.53,8.54,8.53,8.54,40600.0,7.4593,7.468,7.4593,7.468,40600.0
2012-03-07 11:00:00,8.54,8.58,8.53,8.58,164600.0,7.468,7.503,7.4593,7.503,164600.0
2012-03-07 11:10:00,8.57,8.6,8.57,8.59,170600.0,7.4943,7.5205,7.4943,7.5118,170600.0
2012-03-07 11:20:00,8.59,8.6,8.58,8.58,121700.0,7.5118,7.5205,7.503,7.503,121700.0
2012-03-07 11:30:00,8.59,8.6,8.58,8.58,123900.0,7.5118,7.5205,7.503,7.503,123900.0
2012-03-07 11:40:00,8.59,8.6,8.57,8.57,150300.0,7.5118,7.5205,7.4943,7.4943,150300.0
2012-03-07 11:50:00,8.57,8.58,8.57,8.57,18200.0,7.4943,7.503,7.4943,7.4943,18200.0
2012-03-07 12:00:00,8.57,8.58,8.55,8.55,97600.0,7.4943,7.503,7.4768,7.4768,97600.0
2012-03-07 12:10:00,8.55,8.56,8.53,8.53,44300.0,7.4768,7.4855,7.4593,7.4593,44300.0
2012-03-07 12:20:00,8.53,8.54,8.53,8.53,13600.0,7.4593,7.468,7.4593,7.4593,13600.0
2012-03-07 12:30:00,8.53,8.54,8.53,8.54,35700.0,7.4593,7.468,7.4593,7.468,35700.0
2012-03-07 12:40:00,8.53,8.54,8.5,8.5,312200.0,7.4593,7.468,7.4331,7.4331,312200.0
2012-03-07 12:50:00,8.51,8.51,8.49,8.49,104600.0,7.4418,7.4418,7.4243,7.4243,104600.0
2012-03-07 13:00:00,8.5,8.5,8.49,8.5,43100.0,7.4331,7.4331,7.4243,7.4331,43100.0
2012-03-07 13:10:00,8.5,8.51,8.49,8.5,92000.0,7.4331,7.4418,7.4243,7.4331,92000.0
2012-03-07 13:20:00,8.5,8.5,8.46,8.47,130200.0,7.4331,7.4331,7.3981,7.4068,130200.0
2012-03-07 13:30:00,8.48,8.5,8.47,8.49,73100.0,7.4156,7.4331,7.4068,7.4243,73100.0
2012-03-07 13:40:00,8.49,8.5,8.49,8.5,28900.0,7.4243,7.4331,7.4243,7.4331,28900.0
2012-03-07 13:50:00,8.5,8.51,8.49,8.49,191200.0,7.4331,7.4418,7.4243,7.4243,191200.0
2012-03-07 14:00:00,8.5,8.51,8.49,8.51,143000.0,7.4331,7.4418,7.4243,7.4418,143000.0
2012-03-07 14:10:00,8.51,8.52,8.5,8.52,33000.0,7.4418,7.4506,7.4331,7.4506,33000.0
2012-03-07 14:20:00,8.52,8.52,8.5,8.5,114000.0,7.4506,7.4506,7.4331,7.4331,114000.0
2012-03-07 14:30:00,8.5,8.5,8.48,8.49,121700.0,7.4331,7.4331,7.4156,7.4243,121700.0
2012-03-07 14:40:00,8.5,8.5,8.49,8.5,55800.0,7.4331,7.4331,7.4243,7.4331,55800.0
2012-03-07 14:50:00,8.5,8.51,8.49,8.5,472900.0,7.4331,7.4418,7.4243,7.4331,472900.0
2012-03-07 15:00:00,8.5,8.51,8.49,8.49,167600.0,7.4331,7.4418,7.4243,7.4243,167600.0
2012-03-07 15:10:00,8.5,8.51,8.49,8.51,189800.0,7.4331,7.4418,7.4243,7.4418,189800.0
2012-03-07 15:20:00,8.51,8.51,8.5,8.51,209500.0,7.4418,7.4418,7.4331,7.4418,209500.0
2012-03-07 15:30:00,8.5,8.52,8.5,8.5,192500.0,7.4331,7.4506,7.4331,7.4331,192500.0
2012-03-07 15:40:00,8.51,8.51,8.5,8.51,142600.0,7.4418,7.4418,7.4331,7.4418,142600.0
2012-03-07 15:50:00,8.51,8.52,8.49,8.49,571200.0,7.4418,7.4506,7.4243,7.4243,571200.0
2012-03-08 09:30:00,8.51,8.56,8.49,8.55,278500.0,7.4418,7.4855,7.4243,7.4768,278500.0
2012-03-08 09:40:00,8.55,8.56,8.5,8.51,152500.0,7.4768,7.4855,7.4331,7.4418,152500.0
2012-03-08 09:50:00,8.51,8.51,8.5,8.51,71300.0,7.4418,7.4418,7.4331,7.4418,71300.0
2012-03-08 10:00:00,8.51,8.51,8.45,8.46,132700.0,7.4418,7.4418,7.3893,7.3981,132700.0
2012-03-08 10:10:00,8.46,8.47,8.43,8.47,136300.0,7.3981,7.4068,7.3718,7.4068,136300.0
2012-03-08 10:20:00,8.47,8.5,8.46,8.49,97800.0,7.4068,7.4331,7.3981,7.4243,97800.0
2012-03-08 10:30:00,8.5,8.51,8.47,8.49,105800.0,7.4331,7.4418,7.4068,7.4243,105800.0
2012-03-08 10:40:00,8.49,8.51,8.49,8.5,152600.0,7.4243,7.4418,7.4243,7.4331,152600.0
2012-03-08 10:50:00,8.5,8.51,8.49,8.5,221500.0,7.4331,7.4418,7.4243,7.4331,221500.0
2012-03-08 11:00:00,8.5,8.52,8.49,8.52,48500.0,7.4331,7.4506,7.4243,7.4506,48500.0
2012-03-08 11:10:00,8.52,8.53,8.51,8.52,114500.0,7.4506,7.4593,7.4418,7.4506,114500.0
2012-03-08 11:20:00,8.53,8.54,8.52,8.52,107600.0,7.4593,7.468,7.4506,7.4506,107600.0
2012-03-08 11:30:00,8.52,8.53,8.5,8.51,118400.0,7.4506,7.4593,7.4331,7.4418,118400.0
2012-03-08 11:40:00,8.51,8.51,8.48,8.5,148600.0,7.4418,7.4418,7.4156,7.4331,148600.0
2012-03-08 11:50:00,8.5,8.51,8.49,8.5,168600.0,7.4331,7.4418,7.4243,7.4331,168600.0
2012-03-08 12:00:00,8.5,8.51,8.49,8.51,46500.0,7.4331,7.4418,7.4243,7.4418,46500.0
2012-03-08 12:10:00,8.5,8.51,8.47,8.48,156900.0,7.4331,7.4418,7.4068,7.4156,156900.0
2012-03-08 12:20:00,8.47,8.48,8.46,8.46,89000.0,7.4068,7.4156,7.3981,7.3981,89000.0
2012-03-08 12:30:00,8.46,8.49,8.46,8.49,85400.0,7.3981,7.4243,7.3981,7.4243,85400.0
2012-03-08 12:40:00,8.49,8.5,8.48,8.49,32500.0,7.4243,7.4331,7.4156,7.4243,32500.0
2012-03-08 12:50:00,8.5,8.51,8.49,8.5,38300.0,7.4331,7.4418,7.4243,7.4331,38300.0
2012-03-08 13:00:00,8.5,8.51,8.48,8.49,72200.0,7.4331,7.4418,7.4156,7.4243,72200.0
2012-03-08 13:10:00,8.49,8.52,8.48,8.52,98800.0,7.4243,7.4506,7.4156,7.4506,98800.0
2012-03-08 13:20:00,8.52,8.52,8.49,8.5,54800.0,7.4506,7.4506,7.4243,7.4331,54800.0
2012-03-08 13:30:00,8.5,8.51,8.49,8.5,72400.0,7.4331,7.4418,7.4243,7.4331,72400.0
2012-03-08 13:40:00,8.5,8.5,8.49,8.5,35600.0,7.4331,7.4331,7.4243,7.4331,35600.0
2012-03-08 13:50:00,8.5,8.5,8.49,8.5,19100.0,7.4331,7.4331,7.4243,7.4331,19100.0
2012-03-08 14:00:00,8.49,8.5,8.49,8.49,24800.0,7.4243,7.4331,7.4243,7.4243,24800.0
2012-03-08 14:10:00,8.49,8.5,8.47,8.48,115700.0,7.4243,7.4331,7.4068,7.4156,115700.0
2012-03-08 14:20:00,8.48,8.48,8.45,8.45,107300.0,7.4156,7.4156,7.3893,7.3893,107300.0
2012-03-08 14:30:00,8.45,8.48,8.45,8.48,144300.0,7.3893,7.4156,7.3893,7.4156,144300.0
2012-03-08 14:40:00,8.48,8.5,8.47,8.5,62000.0,7.4156,7.4331,7.4068,7.4331,62000.0
2012-03-08 14:50:00,8.5,8.52,8.49,8.5,174300.0,7.4331,7.4506,7.4243,7.4331,174300.0
2012-03-08 15:00:00,8.49,8.5,8.49,8.5,21800.0,7.4243,7.4331,7.4243,7.4331,21800.0
2012-03-08 15:10:00,8.49,8.5,8.49,8.5,41800.0,7.4243,7.4331,7.4243,7.4331,41800.0
2012-03-08 15:20:00,8.5,8.52,8.49,8.51,171400.0,7.4331,7.4506,7.4243,7.4418,171400.0
2012-03-08 15:30:00,8.51,8.52,8.5,8.51,275200.0,7.4418,7.4506,7.4331,7.4418,275200.0
2012-03-08 15:40:00,8.5,8.51,8.49,8.5,181200.0,7.4331,7.4418,7.4243,7.4331,181200.0
2012-03-08 15:50:00,8.5,8.51,8.49,8.49,357900.0,7.4331,7.4418,7.4243,7.4243,357900.0
2012-03-09 09:30:00,8.5,8.58,8.5,8.51,98300.0,7.4331,7.503,7.4331,7.4418,98300.0
2012-03-09 09:40:00,8.51,8.51,8.45,8.47,59800.0,7.4418,7.4418,7.3893,7.4068,59800.0
2012-03-09 09:50:00,8.47,8.51,8.46,8.46,134800.0,7.4068,7.4418,7.3981,7.3981,134800.0
2012-03-09 10:00:00,8.46,8.5,8.46,8.5,130100.0,7.3981,7.4331,7.3981,7.4331,130100.0
2012-03-09 10:10:00,8.5,8.53,8.48,8.52,297800.0,7.4331,7.4593,7.4156,7.4506,297800.0
2012-03-09 10:20:00,8.53,8.54,8.52,8.54,217400.0,7.4593,7.468,7.4506,7.468,217400.0
2012-03-09 10:30:00,8.54,8.6,8.54,8.6,214000.0,7.468,7.5205,7.468,7.5205,214000.0
2012-03-09 10:40:00,8.6,8.6,8.57,8.58,188400.0,7.5205,7.5205,7.4943,7.503,188400.0
2012-03-09 10:50:00,8.58,8.58,8.57,8.58,63100.0,7.503,7.503,7.4943,7.503,63100.0
2012-03-09 11:00:00,8.58,8.58,8.53,8.55,405300.0,7.503,7.503,7.4593,7.4768,405300.0
2012-03-09 11:10:00,8.55,8.56,8.54,8.54,43400.0,7.4768,7.4855,7.468,7.468,43400.0
2012-03-09 11:20:00,8.54,8.55,8.53,8.54,98900.0,7.468,7.4768,7.4593,7.468,98900.0
2012-03-09 11:30:00,8.53,8.54,8.52,8.53,48800.0,7.4593,7.468,7.4506,7.4593,48800.0
2012-03-09 11:40:00,8.52,8.53,8.52,8.53,25300.0,7.4506,7.4593,7.4506,7.4593,25300.0
2012-03-09 11:50:00,8.53,8.53,8.52,8.53,16400.0,7.4593,7.4593,7.4506,7.4593,16400.0
2012-03-09 12:00:00,8.52,8.53,8.52,8.52,35200.0,7.4506,7.4593,7.4506,7.4506,35200.0
2012-03-09 12:10:00,8.52,8.53,8.52,8.53,160900.0,7.4506,7.4593,7.4506,7.4593,160900.0
2012-03-09 12:20:00,8.52,8.54,8.52,8.53,100800.0,7.4506,7.468,7.4506,7.4593,100800.0
2012-03-09 12:30:00,8.53,8.55,8.52,8.54,258000.0,7.4593,7.4768,7.4506,7.468,258000.0
2012-03-09 12:40:00,8.54,8.55,8.54,8.54,18100.0,7.468,7.4768,7.468,7.468,18100.0
2012-03-09 12:50:00,8.54,8.55,8.53,8.53,60200.0,7.468,7.4768,7.4593,7.4593,60200.0
2012-03-09 13:00:00,8.54,8.54,8.53,8.53,23500.0,7.468,7.468,7.4593,7.4593,23500.0
2012-03-09 13:10:00,8.54,8.54,8.53,8.54,32200.0,7.468,7.468,7.4593,7.468,32200.0
2012-03-09 13:20:00,8.54,8.54,8.53,8.54,298200.0,7.468,7.468,7.4593,7.468,298200.0
2012-03-09 13:30:00,8.53,8.54,8.53,8.53,35800.0,7.4593,7.468,7.4593,7.4593,35800.0
2012-03-09 13:40:00,8.53,8.54,8.52,8.53,91800.0,7.4593,7.468,7.4506,7.4593,91800.0
2012-03-09 13:50:00,8.53,8.54,8.52,8.52,42400.0,7.4593,7.468,7.4506,7.4506,42400.0
2012-03-09 14:00:00,8.52,8.53,8.52,8.52,27000.0,7.4506,7.4593,7.4506,7.4506,27000.0
2012-03-09 14:10:00,8.53,8.53,8.52,8.52,33600.0,7.4593,7.4593,7.4506,7.4506,33600.0
2012-03-09 14:20:00,8.52,8.53,8.51,8.53,70100.0,7.4506,7.4593,7.4418,7.4593,70100.0
2012-03-09 14:30:00,8.52,8.53,8.52,8.52,48200.0,7.4506,7.4593,7.4506,7.4506,48200.0
2012-03-09 14:40:00,8.52,8.53,8.51,8.51,78200.0,7.4506,7.4593,7.4418,7.4418,78200.0
2012-03-09 14:50:00,8.51,8.52,8.49,8.49,172000.0,7.4418,7.4506,7.4243,7.4243,172000.0
2012-03-09 15:00:00,8.49,8.51,8.49,8.5,96800.0,7.4243,7.4418,7.4243,7.4331,96800.0
2012-03-09 15:10:00,8.51,8.51,8.49,8.5,80400.0,7.4418,7.4418,7.4243,7.4331,80400.0
2012-03-09 15:20:00,8.49,8.5,8.49,8.5,47100.0,7.4243,7.4331,7.4243,7.4331,47100.0
2012-03-09 15:30:00,8.49,8.5,8.49,8.49,158100.0,7.4243,7.4331,7.4243,7.4243,158100.0
2012-03-09 15:40:00,8.5,8.5,8.49,8.49,84500.0,7.4331,7.4331,7.4243,7.4243,84500.0
2012-03-09 15:50:00,8.49,8.49,8.47,8.49,471700.0,7.4243,7.4243,7.4068,7.4243,471700.0
2012-03-12 09:30:00,8.35,8.4,8.3,8.37,292900.0,7.3019,7.3456,7.2582,7.3194,292900.0
2012-03-12 09:40:00,8.37,8.39,8.3,8.3,193100.0,7.3194,7.3369,7.2582,7.2582,193100.0
2012-03-12 09:50:00,8.3,8.35,8.3,8.34,254200.0,7.2582,7.3019,7.2582,7.2931,254200.0
2012-03-12 10:00:00,8.34,8.35,8.33,8.35,133300.0,7.2931,7.3019,7.2844,7.3019,133300.0
2012-03-12 10:10:00,8.34,8.36,8.34,8.36,71000.0,7.2931,7.3106,7.2931,7.3106,71000.0
2012-03-12 10:20:00,8.36,8.36,8.34,8.34,56400.0,7.3106,7.3106,7.2931,7.2931,56400.0
2012-03-12 10:30:00,8.35,8.35,8.32,8.34,245900.0,7.3019,7.3019,7.2757,7.2931,245900.0
2012-03-12 10:40:00,8.35,8.35,8.32,8.33,341000.0,7.3019,7.3019,7.2757,7.2844,341000.0
2012-03-12 10:50:00,8.32,8.35,8.32,8.34,173200.0,7.2757,7.3019,7.2757,7.2931,173200.0
2012-03-12 11:00:00,8.34,8.34,8.31,8.31,78400.0,7.2931,7.2931,7.2669,7.2669,78400.0
2012-03-12 11:10:00,8.31,8.32,8.3,8.3,73600.0,7.2669,7.2757,7.2582,7.2582,73600.0
2012-03-12 11:20:00,8.3,8.31,8.27,8.28,206800.0,7.2582,7.2669,7.2319,7.2407,206800.0
2012-03-12 11:30:00,8.29,8.32,8.28,8.31,143400.0,7.2494,7.2757,7.2407,7.2669,143400.0
2012-03-12 11:40:00,8.32,8.32,8.3,8.3,114800.0,7.2757,7.2757,7.2582,7.2582,114800.0
2012-03-12 11:50:00,8.3,8.32,8.3,8.31,59300.0,7.2582,7.2757,7.2582,7.2669,59300.0
2012-03-12 12:00:00,8.31,8.33,8.3,8.31,88300.0,7.2669,7.2844,7.2582,7.2669,88300.0
2012-03-12 12:10:00,8.31,8.32,8.3,8.31,105300.0,7.2669,7.2757,7.2582,7.2669,105300.0
2012-03-12 12:20:00,8.31,8.32,8.31,8.32,151200.0,7.2669,7.2757,7.2669,7.2757,151200.0
2012-03-12 12:30:00,8.32,8.32,8.31,8.32,58100.0,7.2757,7.2757,7.2669,7.2757,58100.0
2012-03-12 12:40:00,8.32,8.32,8.31,8.32,53800.0,7.2757,7.2757,7.2669,7.2757,53800.0
2012-03-12 12:50:00,8.32,8.32,8.3,8.31,107900.0,7.2757,7.2757,7.2582,7.2669,107900.0
2012-03-12 13:00:00,8.3,8.31,8.28,8.28,74400.0,7.2582,7.2669,7.2407,7.2407,74400.0
2012-03-12 13:10:00,8.28,8.29,8.26,8.26,58800.0,7.2407,7.2494,7.2232,7.2232,58800.0
2012-03-12 13:20:00,8.26,8.27,8.26,8.26,53800.0,7.2232,7.2319,7.2232,7.2232,53800.0
2012-03-12 13:30:00,8.27,8.3,8.26,8.28,166500.0,7.2319,7.2582,7.2232,7.2407,166500.0
2012-03-12 13:40:00,8.28,8.3,8.28,8.29,62300.0,7.2407,7.2582,7.2407,7.2494,62300.0
2012-03-12 13:50:00,8.29,8.3,8.29,8.29,48300.0,7.2494,7.2582,7.2494,7.2494,48300.0
2012-03-12 14:00:00,8.29,8.29,8.28,8.28,85300.0,7.2494,7.2494,7.2407,7.2407,85300.0
2012-03-12 14:10:00,8.28,8.29,8.26,8.26,98700.0,7.2407,7.2494,7.2232,7.2232,98700.0
2012-03-12 14:20:00,8.26,8.27,8.26,8.26,121100.0,7.2232,7.2319,7.2232,7.2232,121100.0
2012-03-12 14:30:00,8.26,8.27,8.26,8.27,68300.0,7.2232,7.2319,7.2232,7.2319,68300.0
2012-03-12 14:40:00,8.26,8.27,8.26,8.27,85700.0,7.2232,7.2319,7.2232,7.2319,85700.0
2012-03-12 14:50:00,8.26,8.27,8.25,8.25,145500.0,7.2232,7.2319,7.2144,7.2144,145500.0
2012-03-12 15:00:00,8.26,8.26,8.23,8.25,173200.0,7.2232,7.2232,7.197,7.2144,173200.0
2012-03-12 15:10:00,8.24,8.25,8.22,8.22,213800.0,7.2057,7.2144,7.1882,7.1882,213800.0
2012-03-12 15:20:00,8.22,8.24,8.22,8.24,168900.0,7.1882,7.2057,7.1882,7.2057,168900.0
2012-03-12 15:30:00,8.24,8.24,8.23,8.24,180700.0,7.2057,7.2057,7.197,7.2057,180700.0
2012-03-12 15:40:00,8.24,8.27,8.23,8.27,201400.0,7.2057,7.2319,7.197,7.2319,201400.0
2012-03-12 15:50:00,8.27,8.28,8.26,8.27,543800.0,7.2319,7.2407,7.2232,7.2319,543800.0
2012-03-13 09:30:00,8.37,8.37,8.25,8.27,328900.0,7.3194,7.3194,7.2144,7.2319,328900.0
2012-03-13 09:40:00,8.26,8.28,8.2,8.21,162200.0,7.2232,7.2407,7.1707,7.1795,162200.0
2012-03-13 09:50:00,8.21,8.29,8.2,8.25,186200.0,7.1795,7.2494,7.1707,7.2144,186200.0
2012-03-13 10:00:00,8.25,8.27,8.24,8.27,56500.0,7.2144,7.2319,7.2057,7.2319,56500.0
2012-03-13 10:10:00,8.27,8.28,8.23,8.25,467100.0,7.2319,7.2407,7.197,7.2144,467100.0
2012-03-13 10:20:00,8.26,8.27,8.25,8.27,99700.0,7.2232,7.2319,7.2144,7.2319,99700.0
2012-03-13 10:30:00,8.27,8.29,8.26,8.28,99500.0,7.2319,7.2494,7.2232,7.2407,99500.0
2012-03-13 10:40:00,8.28,8.28,8.24,8.25,256000.0,7.2407,7.2407,7.2057,7.2144,256000.0
2012-03-13 10:50:00,8.24,8.25,8.23,8.24,308500.0,7.2057,7.2144,7.197,7.2057,308500.0
2012-03-13 11:00:00,8.24,8.26,8.24,8.25,123400.0,7.2057,7.2232,7.2057,7.2144,123400.0
2012-03-13 11:10:00,8.25,8.26,8.24,8.26,103500.0,7.2144,7.2232,7.2057,7.2232,103500.0
2012-03-13 11:20:00,8.26,8.27,8.25,8.27,208700.0,7.2232,7.2319,7.2144,7.2319,208700.0
2012-03-13 11:30:00,8.27,8.32,8.27,8.32,99100.0,7.2319,7.2757,7.2319,7.2757,99100.0
2012-03-13 11:40:00,8.32,8.33,8.3,8.32,126800.0,7.2757,7.2844,7.2582,7.2757,126800.0
2012-03-13 11:50:00,8.32,8.33,8.32,8.32,29200.0,7.2757,7.2844,7.2757,7.2757,29200.0
2012-03-13 12:00:00,8.33,8.36,8.32,8.36,175100.0,7.2844,7.3106,7.2757,7.3106,175100.0
2012-03-13 12:10:00,8.36,8.36,8.34,8.35,134700.0,7.3106,7.3106,7.2931,7.3019,134700.0
2012-03-13 12:20:00,8.35,8.36,8.35,8.36,53700.0,7.3019,7.3106,7.3019,7.3106,53700.0
2012-03-13 12:30:00,8.36,8.36,8.35,8.35,27000.0,7.3106,7.3106,7.3019,7.3019,27000.0
2012-03-13 12:40:00,8.36,8.36,8.33,8.34,140200.0,7.3106,7.3106,7.2844,7.2931,140200.0
2012-03-13 12:50:00,8.34,8.36,8.34,8.35,130900.0,7.2931,7.3106,7.2931,7.3019,130900.0
2012-03-13 13:00:00,8.36,8.37,8.35,8.37,49700.0,7.3106,7.3194,7.3019,7.3194,49700.0
2012-03-13 13:10:00,8.37,8.38,8.36,8.37,52100.0,7.3194,7.3281,7.3106,7.3194,52100.0
2012-03-13 13:20:00,8.38,8.38,8.37,8.38,30300.0,7.3281,7.3281,7.3194,7.3281,30300.0
2012-03-13 13:30:00,8.38,8.38,8.37,8.38,49900.0,7.3281,7.3281,7.3194,7.3281,49900.0
2012-03-13 13:40:00,8.38,8.38,8.37,8.38,41600.0,7.3281,7.3281,7.3194,7.3281,41600.0
2012-03-13 13:50:00,8.38,8.38,8.37,8.38,31000.0,7.3281,7.3281,7.3194,7.3281,31000.0
2012-03-13 14:00:00,8.37,8.38,8.37,8.38,77400.0,7.3194,7.3281,7.3194,7.3281,77400.0
2012-03-13 14:10:00,8.38,8.39,8.33,8.35,265100.0,7.3281,7.3369,7.2844,7.3019,265100.0
2012-03-13 14:20:00,8.36,8.38,8.33,8.34,97800.0,7.3106,7.3281,7.2844,7.2931,97800.0
2012-03-13 14:30:00,8.34,8.37,8.34,8.36,57600.0,7.2931,7.3194,7.2931,7.3106,57600.0
2012-03-13 14:40:00,8.35,8.38,8.35,8.38,90700.0,7.3019,7.3281,7.3019,7.3281,90700.0
2012-03-13 14:50:00,8.38,8.38,8.34,8.34,101900.0,7.3281,7.3281,7.2931,7.2931,101900.0
2012-03-13 15:00:00,8.35,8.39,8.34,8.36,160700.0,7.3019,7.3369,7.2931,7.3106,160700.0
2012-03-13 15:10:00,8.37,8.39,8.36,8.37,116800.0,7.3194,7.3369,7.3106,7.3194,116800.0
2012-03-13 15:20:00,8.37,8.4,8.36,8.36,173800.0,7.3194,7.3456,7.3106,7.3106,173800.0
2012-03-13 15:30:00,8.36,8.39,8.36,8.38,192800.0,7.3106,7.3369,7.3106,7.3281,192800.0
2012-03-13 15:40:00,8.39,8.42,8.37,8.41,544100.0,7.3369,7.3631,7.3194,7.3544,544100.0
2012-03-13 15:50:00,8.41,8.42,8.41,8.42,508600.0,7.3544,7.3631,7.3544,7.3631,508600.0
2012-03-14 09:30:00,8.4,8.41,8.34,8.37,118600.0,7.3456,7.3544,7.2931,7.3194,118600.0
2012-03-14 09:40:00,8.37,8.43,8.36,8.43,70500.0,7.3194,7.3718,7.3106,7.3718,70500.0
2012-03-14 09:50:00,8.42,8.42,8.35,8.36,237600.0,7.3631,7.3631,7.3019,7.3106,237600.0
2012-03-14 10:00:00,8.36,8.37,8.31,8.31,142200.0,7.3106,7.3194,7.2669,7.2669,142200.0
2012-03-14 10:10:00,8.32,8.32,8.24,8.26,352400.0,7.2757,7.2757,7.2057,7.2232,352400.0
2012-03-14 10:20:00,8.26,8.26,8.15,8.15,588100.0,7.2232,7.2232,7.127,7.127,588100.0
2012-03-14 10:30:00,8.15,8.17,8.15,8.15,333600.0,7.127,7.1445,7.127,7.127,333600.0
2012-03-14 10:40:00,8.15,8.16,8.08,8.09,1013300.0,7.127,7.1357,7.0658,7.0745,1013300.0
2012-03-14 10:50:00,8.08,8.09,8.05,8.05,474400.0,7.0658,7.0745,7.0395,7.0395,474400.0
2012-03-14 11:00:00,8.05,8.07,8.05,8.06,413900.0,7.0395,7.057,7.0395,7.0483,413900.0
2012-03-14 11:10:00,8.06,8.07,8.03,8.05,366200.0,7.0483,7.057,7.0221,7.0395,366200.0
2012-03-14 11:20:00,8.04,8.1,8.04,8.1,340800.0,7.0308,7.0833,7.0308,7.0833,340800.0
2012-03-14 11:30:00,8.1,8.15,8.08,8.15,409500.0,7.0833,7.127,7.0658,7.127,409500.0
2012-03-14 11:40:00,8.15,8.17,8.13,8.15,280700.0,7.127,7.1445,7.1095,7.127,280700.0
2012-03-14 11:50:00,8.14,8.17,8.13,8.17,126600.0,7.1183,7.1445,7.1095,7.1445,126600.0
2012-03-14 12:00:00,8.17,8.19,8.16,8.17,203800.0,7.1445,7.162,7.1357,7.1445,203800.0
2012-03-14 12:10:00,8.17,8.18,8.12,8.15,604800.0,7.1445,7.1532,7.1008,7.127,604800.0
2012-03-14 12:20:00,8.14,8.17,8.13,8.17,385900.0,7.1183,7.1445,7.1095,7.1445,385900.0
2012-03-14 12:30:00,8.16,8.17,8.14,8.16,233900.0,7.1357,7.1445,7.1183,7.1357,233900.0
2012-03-14 12:40:00,8.16,8.16,8.15,8.16,122000.0,7.1357,7.1357,7.127,7.1357,122000.0
2012-03-14 12:50:00,8.15,8.16,8.15,8.16,79400.0,7.127,7.1357,7.127,7.1357,79400.0
2012-03-14 13:00:00,8.16,8.16,8.15,8.16,170300.0,7.1357,7.1357,7.127,7.1357,170300.0
2012-03-14 13:10:00,8.16,8.16,8.15,8.15,100600.0,7.1357,7.1357,7.127,7.127,100600.0
2012-03-14 13:20:00,8.15,8.16,8.15,8.16,83700.0,7.127,7.1357,7.127,7.1357,83700.0
2012-03-14 13:30:00,8.16,8.16,8.12,8.12,244100.0,7.1357,7.1357,7.1008,7.1008,244100.0
2012-03-14 13:40:00,8.11,8.13,8.09,8.13,546800.0,7.092,7.1095,7.0745,7.1095,546800.0
2012-03-14 13:50:00,8.13,8.13,8.11,8.12,93000.0,7.1095,7.1095,7.092,7.1008,93000.0
2012-03-14 14:00:00,8.11,8.15,8.11,8.13,505300.0,7.092,7.127,7.092,7.1095,505300.0
2012-03-14 14:10:00,8.13,8.14,8.1,8.1,249300.0,7.1095,7.1183,7.0833,7.0833,249300.0
2012-03-14 14:20:00,8.1,8.14,8.1,8.12,770500.0,7.0833,7.1183,7.0833,7.1008,770500.0
2012-03-14 14:30:00,8.12,8.13,8.1,8.12,1126600.0,7.1008,7.1095,7.0833,7.1008,1126600.0
2012-03-14 14:40:00,8.13,8.14,8.13,8.14,234100.0,7.1095,7.1183,7.1095,7.1183,234100.0
2012-03-14 14:50:00,8.13,8.17,8.13,8.16,257400.0,7.1095,7.1445,7.1095,7.1357,257400.0
2012-03-14 15:00:00,8.16,8.17,8.14,8.14,326400.0,7.1357,7.1445,7.1183,7.1183,326400.0
2012-03-14 15:10:00,8.14,8.15,8.13,8.13,235500.0,7.1183,7.127,7.1095,7.1095,235500.0
2012-03-14 15:20:00,8.13,8.18,8.13,8.17,266700.0,7.1095,7.1532,7.1095,7.1445,266700.0
2012-03-14 15:30:00,8.17,8.19,8.17,8.19,484800.0,7.1445,7.162,7.1445,7.162,484800.0
2012-03-14 15:40:00,8.19,8.2,8.17,8.17,433100.0,7.162,7.1707,7.1445,7.1445,433100.0
2012-03-14 15:50:00,8.18,8.19,8.16,8.19,575400.0,7.1532,7.162,7.1357,7.162,575400.0
2012-03-15 09:30:00,8.17,8.18,8.06,8.1,518400.0,7.1445,7.1532,7.0483,7.0833,518400.0
2012-03-15 09:40:00,8.11,8.24,8.08,8.24,552200.0,7.092,7.2057,7.0658,7.2057,552200.0
2012-03-15 09:50:00,8.23,8.24,8.2,8.23,377000.0,7.197,7.2057,7.1707,7.197,377000.0
2012-03-15 10:00:00,8.23,8.28,8.22,8.26,442500.0,7.197,7.2407,7.1882,7.2232,442500.0
2012-03-15 10:10:00,8.26,8.31,8.25,8.28,270600.0,7.2232,7.2669,7.2144,7.2407,270600.0
2012-03-15 10:20:00,8.29,8.29,8.24,8.29,360500.0,7.2494,7.2494,7.2057,7.2494,360500.0
2012-03-15 10:30:00,8.28,8.32,8.28,8.31,249700.0,7.2407,7.2757,7.2407,7.2669,249700.0
2012-03-15 10:40:00,8.31,8.32,8.28,8.3,778100.0,7.2669,7.2757,7.2407,7.2582,778100.0
2012-03-15 10:50:00,8.3,8.36,8.29,8.36,277900.0,7.2582,7.3106,7.2494,7.3106,277900.0
2012-03-15 11:00:00,8.36,8.41,8.34,8.41,455500.0,7.3106,7.3544,7.2931,7.3544,455500.0
2012-03-15 11:10:00,8.41,8.42,8.38,8.39,370200.0,7.3544,7.3631,7.3281,7.3369,370200.0
2012-03-15 11:20:00,8.4,8.44,8.38,8.43,316100.0,7.3456,7.3806,7.3281,7.3718,316100.0
2012-03-15 11:30:00,8.44,8.45,8.41,8.45,618700.0,7.3806,7.3893,7.3544,7.3893,618700.0
2012-03-15 11:40:00,8.45,8.5,8.44,8.49,275600.0,7.3893,7.4331,7.3806,7.4243,275600.0
2012-03-15 11:50:00,8.49,8.49,8.46,8.46,101000.0,7.4243,7.4243,7.3981,7.3981,101000.0
2012-03-15 12:00:00,8.46,8.47,8.41,8.45,345000.0,7.3981,7.4068,7.3544,7.3893,345000.0
2012-03-15 12:10:00,8.45,8.45,8.41,8.42,276400.0,7.3893,7.3893,7.3544,7.3631,276400.0
2012-03-15 12:20:00,8.43,8.44,8.42,8.42,618400.0,7.3718,7.3806,7.3631,7.3631,618400.0
2012-03-15 12:30:00,8.42,8.43,8.39,8.39,272900.0,7.3631,7.3718,7.3369,7.3369,272900.0
2012-03-15 12:40:00,8.39,8.45,8.39,8.44,190300.0,7.3369,7.3893,7.3369,7.3806,190300.0
2012-03-15 12:50:00,8.45,8.46,8.44,8.45,86800.0,7.3893,7.3981,7.3806,7.3893,86800.0
2012-03-15 13:00:00,8.46,8.46,8.44,8.44,231600.0,7.3981,7.3981,7.3806,7.3806,231600.0
2012-03-15 13:10:00,8.45,8.45,8.4,8.4,285600.0,7.3893,7.3893,7.3456,7.3456,285600.0
2012-03-15 13:20:00,8.4,8.45,8.4,8.45,581000.0,7.3456,7.3893,7.3456,7.3893,581000.0
2012-03-15 13:30:00,8.45,8.45,8.43,8.43,181600.0,7.3893,7.3893,7.3718,7.3718,181600.0
2012-03-15 13:40:00,8.43,8.44,8.42,8.43,138600.0,7.3718,7.3806,7.3631,7.3718,138600.0
2012-03-15 13:50:00,8.42,8.45,8.41,8.44,320900.0,7.3631,7.3893,7.3544,7.3806,320900.0
2012-03-15 14:00:00,8.43,8.45,8.41,8.43,517500.0,7.3718,7.3893,7.3544,7.3718,517500.0
2012-03-15 14:10:00,8.43,8.45,8.41,8.43,191500.0,7.3718,7.3893,7.3544,7.3718,191500.0
2012-03-15 14:20:00,8.44,8.45,8.43,8.44,115800.0,7.3806,7.3893,7.3718,7.3806,115800.0
2012-03-15 14:30:00,8.43,8.44,8.42,8.43,152200.0,7.3718,7.3806,7.3631,7.3718,152200.0
2012-03-15 14:40:00,8.43,8.46,8.43,8.45,182000.0,7.3718,7.3981,7.3718,7.3893,182000.0
2012-03-15 14:50:00,8.45,8.46,8.42,8.43,1033400.0,7.3893,7.3981,7.3631,7.3718,1033400.0
2012-03-15 15:00:00,8.43,8.45,8.43,8.43,195400.0,7.3718,7.3893,7.3718,7.3718,195400.0
2012-03-15 15:10:00,8.43,8.46,8.43,8.46,409700.0,7.3718,7.3981,7.3718,7.3981,409700.0
2012-03-15 15:20:00,8.46,8.46,8.45,8.45,306200.0,7.3981,7.3981,7.3893,7.3893,306200.0
2012-03-15 15:30:00,8.46,8.47,8.42,8.43,634800.0,7.3981,7.4068,7.3631,7.3718,634800.0
2012-03-15 15:40:00,8.43,8.44,8.42,8.43,737900.0,7.3718,7.3806,7.3631,7.3718,737900.0
2012-03-15 15:50:00,8.43,8.45,8.42,8.45,934900.0,7.3718,7.3893,7.3631,7.3893,934900.0
2012-03-16 09:30:00,8.5,8.53,8.35,8.36,1314500.0,7.4331,7.4593,7.3019,7.3106,1314500.0
2012-03-16 09:40:00,8.36,8.42,8.36,8.37,435800.0,7.3106,7.3631,7.3106,7.3194,435800.0
2012-03-16 09:50:00,8.37,8.43,8.36,8.39,220000.0,7.3194,7.3718,7.3106,7.3369,220000.0
2012-03-16 10:00:00,8.39,8.4,8.34,8.38,553100.0,7.3369,7.3456,7.2931,7.3281,553100.0
2012-03-16 10:10:00,8.38,8.39,8.32,8.33,187200.0,7.3281,7.3369,7.2757,7.2844,187200.0
2012-03-16 10:20:00,8.32,8.34,8.32,8.33,152600.0,7.2757,7.2931,7.2757,7.2844,152600.0
2012-03-16 10:30:00,8.32,8.36,8.32,8.36,108400.0,7.2757,7.3106,7.2757,7.3106,108400.0
2012-03-16 10:40:00,8.35,8.38,8.34,8.35,278500.0,7.3019,7.3281,7.2931,7.3019,278500.0
2012-03-16 10:50:00,8.36,8.37,8.35,8.35,204600.0,7.3106,7.3194,7.3019,7.3019,204600.0
2012-03-16 11:00:00,8.35,8.36,8.34,8.36,75400.0,7.3019,7.3106,7.2931,7.3106,75400.0
2012-03-16 11:10:00,8.36,8.36,8.33,8.35,180200.0,7.3106,7.3106,7.2844,7.3019,180200.0
2012-03-16 11:20:00,8.35,8.35,8.32,8.32,457800.0,7.3019,7.3019,7.2757,7.2757,457800.0
2012-03-16 11:30:00,8.32,8.33,8.28,8.28,279000.0,7.2757,7.2844,7.2407,7.2407,279000.0
2012-03-16 11:40:00,8.28,8.3,8.28,8.29,212200.0,7.2407,7.2582,7.2407,7.2494,212200.0
2012-03-16 11:50:00,8.29,8.32,8.29,8.3,75300.0,7.2494,7.2757,7.2494,7.2582,75300.0
2012-03-16 12:00:00,8.31,8.32,8.29,8.29,125700.0,7.2669,7.2757,7.2494,7.2494,125700.0
2012-03-16 12:10:00,8.29,8.32,8.29,8.31,157500.0,7.2494,7.2757,7.2494,7.2669,157500.0
2012-03-16 12:20:00,8.32,8.33,8.31,8.31,240800.0,7.2757,7.2844,7.2669,7.2669,240800.0
2012-03-16 12:30:00,8.31,8.34,8.3,8.33,582300.0,7.2669,7.2931,7.2582,7.2844,582300.0
2012-03-16 12:40:00,8.34,8.35,8.33,8.35,96200.0,7.2931,7.3019,7.2844,7.3019,96200.0
2012-03-16 12:50:00,8.34,8.37,8.34,8.37,209200.0,7.2931,7.3194,7.2931,7.3194,209200.0
2012-03-16 13:00:00,8.37,8.38,8.35,8.36,299500.0,7.3194,7.3281,7.3019,7.3106,299500.0
2012-03-16 13:10:00,8.36,8.37,8.35,8.37,237500.0,7.3106,7.3194,7.3019,7.3194,237500.0
2012-03-16 13:20:00,8.37,8.38,8.35,8.37,480800.0,7.3194,7.3281,7.3019,7.3194,480800.0
2012-03-16 13:30:00,8.37,8.37,8.34,8.36,538300.0,7.3194,7.3194,7.2931,7.3106,538300.0
2012-03-16 13:40:00,8.35,8.37,8.34,8.36,924200.0,7.3019,7.3194,7.2931,7.3106,924200.0
2012-03-16 13:50:00,8.36,8.39,8.36,8.37,396600.0,7.3106,7.3369,7.3106,7.3194,396600.0
2012-03-16 14:00:00,8.37,8.38,8.35,8.35,276800.0,7.3194,7.3281,7.3019,7.3019,276800.0
2012-03-16 14:10:00,8.35,8.36,8.32,8.33,263100.0,7.3019,7.3106,7.2757,7.2844,263100.0
2012-03-16 14:20:00,8.33,8.33,8.32,8.32,97800.0,7.2844,7.2844,7.2757,7.2757,97800.0
2012-03-16 14:30:00,8.33,8.35,8.32,8.34,232800.0,7.2844,7.3019,7.2757,7.2931,232800.0
2012-03-16 14:40:00,8.34,8.35,8.34,8.34,119800.0,7.2931,7.3019,7.2931,7.2931,119800.0
2012-03-16 14:50:00,8.34,8.35,8.31,8.32,267500.0,7.2931,7.3019,7.2669,7.2757,267500.0
2012-03-16 15:00:00,8.31,8.33,8.29,8.3,302800.0,7.2669,7.2844,7.2494,7.2582,302800.0
2012-03-16 15:10:00,8.3,8.31,8.27,8.29,265300.0,7.2582,7.2669,7.2319,7.2494,265300.0
2012-03-16 15:20:00,8.29,8.32,8.28,8.3,319800.0,7.2494,7.2757,7.2407,7.2582,319800.0
2012-03-16 15:30:00,8.3,8.33,8.3,8.32,368000.0,7.2582,7.2844,7.2582,7.2757,368000.0
2012-03-16 15:40:00,8.32,8.36,8.32,8.32,621500.0,7.2757,7.3106,7.2757,7.2757,621500.0
2012-03-16 15:50:00,8.32,8.35,8.32,8.33,1543600.0,7.2757,7.3019,7.2757,7.2844,1543600.0
2012-03-19 09:30:00,8.34,8.34,8.26,8.28,166900.0,7.2931,7.2931,7.2232,7.2407,166900.0
2012-03-19 09:40:00,8.28,8.33,8.27,8.29,250600.0,7.2407,7.2844,7.2319,7.2494,250600.0
2012-03-19 09:50:00,8.29,8.35,8.29,8.34,115400.0,7.2494,7.3019,7.2494,7.2931,115400.0
2012-03-19 10:00:00,8.35,8.36,8.34,8.35,101400.0,7.3019,7.3106,7.2931,7.3019,101400.0
2012-03-19 10:10:00,8.35,8.37,8.34,8.37,109900.0,7.3019,7.3194,7.2931,7.3194,109900.0
2012-03-19 10:20:00,8.37,8.37,8.36,8.37,62400.0,7.3194,7.3194,7.3106,7.3194,62400.0
2012-03-19 10:30:00,8.37,8.37,8.32,8.33,127600.0,7.3194,7.3194,7.2757,7.2844,127600.0
2012-03-19 10:40:00,8.34,8.34,8.31,8.32,164400.0,7.2931,7.2931,7.2669,7.2757,164400.0
2012-03-19 10:50:00,8.33,8.35,8.32,8.35,109600.0,7.2844,7.3019,7.2757,7.3019,109600.0
2012-03-19 11:00:00,8.35,8.35,8.31,8.32,168400.0,7.3019,7.3019,7.2669,7.2757,168400.0
2012-03-19 11:10:00,8.32,8.34,8.31,8.33,120800.0,7.2757,7.2931,7.2669,7.2844,120800.0
2012-03-19 11:20:00,8.33,8.34,8.32,8.34,139500.0,7.2844,7.2931,7.2757,7.2931,139500.0
2012-03-19 11:30:00,8.34,8.35,8.33,8.35,70300.0,7.2931,7.3019,7.2844,7.3019,70300.0
2012-03-19 11:40:00,8.35,8.39,8.34,8.38,105700.0,7.3019,7.3369,7.2931,7.3281,105700.0
2012-03-19 11:50:00,8.39,8.39,8.37,8.39,78100.0,7.3369,7.3369,7.3194,7.3369,78100.0
2012-03-19 12:00:00,8.39,8.39,8.38,8.39,43700.0,7.3369,7.3369,7.3281,7.3369,43700.0
2012-03-19 12:10:00,8.39,8.4,8.38,8.38,63300.0,7.3369,7.3456,7.3281,7.3281,63300.0
2012-03-19 12:20:00,8.39,8.39,8.38,8.39,26100.0,7.3369,7.3369,7.3281,7.3369,26100.0
2012-03-19 12:30:00,8.39,8.41,8.38,8.41,104400.0,7.3369,7.3544,7.3281,7.3544,104400.0
2012-03-19 12:40:00,8.41,8.42,8.4,8.42,54300.0,7.3544,7.3631,7.3456,7.3631,54300.0
2012-03-19 12:50:00,8.42,8.43,8.41,8.42,93400.0,7.3631,7.3718,7.3544,7.3631,93400.0
2012-03-19 13:00:00,8.42,8.42,8.39,8.4,267300.0,7.3631,7.3631,7.3369,7.3456,267300.0
2012-03-19 13:10:00,8.4,8.41,8.38,8.38,126600.0,7.3456,7.3544,7.3281,7.3281,126600.0
2012-03-19 13:20:00,8.38,8.42,8.38,8.4,166100.0,7.3281,7.3631,7.3281,7.3456,166100.0
2012-03-19 13:30:00,8.41,8.41,8.39,8.41,144400.0,7.3544,7.3544,7.3369,7.3544,144400.0
2012-03-19 13:40:00,8.41,8.41,8.4,8.41,34600.0,7.3544,7.3544,7.3456,7.3544,34600.0
2012-03-19 13:50:00,8.41,8.42,8.4,8.42,89900.0,7.3544,7.3631,7.3456,7.3631,89900.0
2012-03-19 14:00:00,8.42,8.42,8.4,8.41,77600.0,7.3631,7.3631,7.3456,7.3544,77600.0
2012-03-19 14:10:00,8.42,8.42,8.41,8.41,92800.0,7.3631,7.3631,7.3544,7.3544,92800.0
2012-03-19 14:20:00,8.42,8.42,8.41,8.41,54400.0,7.3631,7.3631,7.3544,7.3544,54400.0
2012-03-19 14:30:00,8.41,8.42,8.41,8.42,64600.0,7.3544,7.3631,7.3544,7.3631,64600.0
2012-03-19 14:40:00,8.42,8.44,8.41,8.44,162000.0,7.3631,7.3806,7.3544,7.3806,162000.0
2012-03-19 14:50:00,8.44,8.44,8.42,8.43,135200.0,7.3806,7.3806,7.3631,7.3718,135200.0
2012-03-19 15:00:00,8.42,8.43,8.41,8.42,86100.0,7.3631,7.3718,7.3544,7.3631,86100.0
2012-03-19 15:10:00,8.42,8.42,8.4,8.41,139700.0,7.3631,7.3631,7.3456,7.3544,139700.0
2012-03-19 15:20:00,8.4,8.41,8.38,8.39,135100.0,7.3456,7.3544,7.3281,7.3369,135100.0
2012-03-19 15:30:00,8.38,8.4,8.38,8.39,287800.0,7.3281,7.3456,7.3281,7.3369,287800.0
2012-03-19 15:40:00,8.39,8.41,8.38,8.39,370400.0,7.3369,7.3544,7.3281,7.3369,370400.0
2012-03-19 15:50:00,8.39,8.41,8.39,8.4,617300.0,7.3369,7.3544,7.3369,7.3456,617300.0
2012-03-20 09:30:00,8.35,8.4,8.35,8.39,143100.0,7.3019,7.3456,7.3019,7.3369,143100.0
2012-03-20 09:40:00,8.39,8.39,8.27,8.29,277700.0,7.3369,7.3369,7.2319,7.2494,277700.0
2012-03-20 09:50:00,8.29,8.31,8.28,8.28,142900.0,7.2494,7.2669,7.2407,7.2407,142900.0
2012-03-20 10:00:00,8.28,8.3,8.27,8.29,129100.0,7.2407,7.2582,7.2319,7.2494,129100.0
2012-03-20 10:10:00,8.29,8.3,8.29,8.29,142700.0,7.2494,7.2582,7.2494,7.2494,142700.0
2012-03-20 10:20:00,8.29,8.32,8.28,8.3,157000.0,7.2494,7.2757,7.2407,7.2582,157000.0
2012-03-20 10:30:00,8.31,8.38,8.3,8.36,527300.0,7.2669,7.3281,7.2582,7.3106,527300.0
2012-03-20 10:40:00,8.35,8.37,8.35,8.37,196700.0,7.3019,7.3194,7.3019,7.3194,196700.0
2012-03-20 10:50:00,8.36,8.37,8.34,8.35,129400.0,7.3106,7.3194,7.2931,7.3019,129400.0
2012-03-20 11:00:00,8.34,8.37,8.34,8.36,309200.0,7.2931,7.3194,7.2931,7.3106,309200.0
2012-03-20 11:10:00,8.37,8.37,8.35,8.35,153400.0,7.3194,7.3194,7.3019,7.3019,153400.0
2012-03-20 11:20:00,8.36,8.37,8.35,8.35,163300.0,7.3106,7.3194,7.3019,7.3019,163300.0
2012-03-20 11:30:00,8.35,8.36,8.32,8.32,207100.0,7.3019,7.3106,7.2757,7.2757,207100.0
2012-03-20 11:40:00,8.33,8.33,8.32,8.32,53800.0,7.2844,7.2844,7.2757,7.2757,53800.0
2012-03-20 11:50:00,8.32,8.33,8.31,8.32,51600.0,7.2757,7.2844,7.2669,7.2757,51600.0
2012-03-20 12:00:00,8.32,8.33,8.31,8.33,89400.0,7.2757,7.2844,7.2669,7.2844,89400.0
2012-03-20 12:10:00,8.32,8.35,8.32,8.32,264400.0,7.2757,7.3019,7.2757,7.2757,264400.0
2012-03-20 12:20:00,8.33,8.33,8.32,8.33,40400.0,7.2844,7.2844,7.2757,7.2844,40400.0
2012-03-20 12:30:00,8.33,8.33,8.29,8.3,364600.0,7.2844,7.2844,7.2494,7.2582,364600.0
2012-03-20 12:40:00,8.3,8.31,8.29,8.29,85500.0,7.2582,7.2669,7.2494,7.2494,85500.0
2012-03-20 12:50:00,8.29,8.3,8.29,8.3,40100.0,7.2494,7.2582,7.2494,7.2582,40100.0
2012-03-20 13:00:00,8.31,8.34,8.3,8.32,119300.0,7.2669,7.2931,7.2582,7.2757,119300.0
2012-03-20 13:10:00,8.32,8.35,8.32,8.33,253800.0,7.2757,7.3019,7.2757,7.2844,253800.0
2012-03-20 13:20:00,8.34,8.36,8.32,8.36,133300.0,7.2931,7.3106,7.2757,7.3106,133300.0
2012-03-20 13:30:00,8.35,8.37,8.34,8.36,390500.0,7.3019,7.3194,7.2931,7.3106,390500.0
2012-03-20 13:40:00,8.36,8.43,8.36,8.41,337800.0,7.3106,7.3718,7.3106,7.3544,337800.0
2012-03-20 13:50:00,8.4,8.41,8.38,8.39,159800.0,7.3456,7.3544,7.3281,7.3369,159800.0
2012-03-20 14:00:00,8.39,8.39,8.37,8.39,120600.0,7.3369,7.3369,7.3194,7.3369,120600.0
2012-03-20 14:10:00,8.38,8.4,8.37,8.4,151800.0,7.3281,7.3456,7.3194,7.3456,151800.0
2012-03-20 14:20:00,8.39,8.41,8.39,8.39,142600.0,7.3369,7.3544,7.3369,7.3369,142600.0
2012-03-20 14:30:00,8.39,8.41,8.39,8.39,102500.0,7.3369,7.3544,7.3369,7.3369,102500.0
2012-03-20 14:40:00,8.39,8.41,8.39,8.4,119500.0,7.3369,7.3544,7.3369,7.3456,119500.0
2012-03-20 14:50:00,8.4,8.4,8.39,8.39,34800.0,7.3456,7.3456,7.3369,7.3369,34800.0
2012-03-20 15:00:00,8.4,8.41,8.39,8.41,65100.0,7.3456,7.3544,7.3369,7.3544,65100.0
2012-03-20 15:10:00,8.4,8.41,8.4,8.41,80000.0,7.3456,7.3544,7.3456,7.3544,80000.0
2012-03-20 15:20:00,8.41,8.42,8.4,8.4,317100.0,7.3544,7.3631,7.3456,7.3456,317100.0
2012-03-20 15:30:00,8.4,8.41,8.4,8.41,96700.0,7.3456,7.3544,7.3456,7.3544,96700.0
2012-03-20 15:40:00,8.41,8.41,8.37,8.38,289900.0,7.3544,7.3544,7.3194,7.3281,289900.0
2012-03-20 15:50:00,8.38,8.4,8.37,8.4,640200.0,7.3281,7.3456,7.3194,7.3456,640200.0
2012-03-21 09:30:00,8.43,8.43,8.37,8.4,147300.0,7.3718,7.3718,7.3194,7.3456,147300.0
2012-03-21 09:40:00,8.4,8.43,8.36,8.38,199000.0,7.3456,7.3718,7.3106,7.3281,199000.0
2012-03-21 09:50:00,8.38,8.39,8.3,8.33,259300.0,7.3281,7.3369,7.2582,7.2844,259300.0
2012-03-21 10:00:00,8.32,8.33,8.31,8.32,162200.0,7.2757,7.2844,7.2669,7.2757,162200.0
2012-03-21 10:10:00,8.31,8.35,8.3,8.34,146500.0,7.2669,7.3019,7.2582,7.2931,146500.0
2012-03-21 10:20:00,8.35,8.36,8.33,8.35,157000.0,7.3019,7.3106,7.2844,7.3019,157000.0
2012-03-21 10:30:00,8.35,8.38,8.34,8.38,284100.0,7.3019,7.3281,7.2931,7.3281,284100.0
2012-03-21 10:40:00,8.39,8.39,8.37,8.39,271000.0,7.3369,7.3369,7.3194,7.3369,271000.0
2012-03-21 10:50:00,8.38,8.41,8.37,8.38,342700.0,7.3281,7.3544,7.3194,7.3281,342700.0
2012-03-21 11:00:00,8.38,8.39,8.36,8.37,180200.0,7.3281,7.3369,7.3106,7.3194,180200.0
2012-03-21 11:10:00,8.37,8.41,8.36,8.41,189000.0,7.3194,7.3544,7.3106,7.3544,189000.0
2012-03-21 11:20:00,8.41,8.41,8.36,8.38,255800.0,7.3544,7.3544,7.3106,7.3281,255800.0
2012-03-21 11:30:00,8.38,8.38,8.36,8.38,215900.0,7.3281,7.3281,7.3106,7.3281,215900.0
2012-03-21 11:40:00,8.38,8.38,8.37,8.37,50900.0,7.3281,7.3281,7.3194,7.3194,50900.0
2012-03-21 11:50:00,8.38,8.41,8.37,8.39,118600.0,7.3281,7.3544,7.3194,7.3369,118600.0
2012-03-21 12:00:00,8.39,8.4,8.38,8.39,88400.0,7.3369,7.3456,7.3281,7.3369,88400.0
2012-03-21 12:10:00,8.4,8.43,8.39,8.41,60900.0,7.3456,7.3718,7.3369,7.3544,60900.0
2012-03-21 12:20:00,8.41,8.42,8.41,8.41,21500.0,7.3544,7.3631,7.3544,7.3544,21500.0
2012-03-21 12:30:00,8.41,8.42,8.38,8.38,72900.0,7.3544,7.3631,7.3281,7.3281,72900.0
2012-03-21 12:40:00,8.38,8.39,8.38,8.38,32700.0,7.3281,7.3369,7.3281,7.3281,32700.0
2012-03-21 12:50:00,8.38,8.41,8.38,8.41,103900.0,7.3281,7.3544,7.3281,7.3544,103900.0
2012-03-21 13:00:00,8.41,8.41,8.39,8.39,57100.0,7.3544,7.3544,7.3369,7.3369,57100.0
2012-03-21 13:10:00,8.4,8.4,8.38,8.38,72200.0,7.3456,7.3456,7.3281,7.3281,72200.0
2012-03-21 13:20:00,8.38,8.39,8.38,8.38,17700.0,7.3281,7.3369,7.3281,7.3281,17700.0
2012-03-21 13:30:00,8.38,8.39,8.36,8.36,482700.0,7.3281,7.3369,7.3106,7.3106,482700.0
2012-03-21 13:40:00,8.37,8.37,8.35,8.35,44900.0,7.3194,7.3194,7.3019,7.3019,44900.0
2012-03-21 13:50:00,8.36,8.37,8.35,8.35,35600.0,7.3106,7.3194,7.3019,7.3019,35600.0
2012-03-21 14:00:00,8.36,8.37,8.35,8.36,43900.0,7.3106,7.3194,7.3019,7.3106,43900.0
2012-03-21 14:10:00,8.37,8.39,8.36,8.38,109400.0,7.3194,7.3369,7.3106,7.3281,109400.0
2012-03-21 14:20:00,8.38,8.4,8.38,8.39,78600.0,7.3281,7.3456,7.3281,7.3369,78600.0
2012-03-21 14:30:00,8.39,8.41,8.38,8.4,59800.0,7.3369,7.3544,7.3281,7.3456,59800.0
2012-03-21 14:40:00,8.39,8.4,8.39,8.39,25500.0,7.3369,7.3456,7.3369,7.3369,25500.0
2012-03-21 14:50:00,8.39,8.39,8.37,8.38,73900.0,7.3369,7.3369,7.3194,7.3281,73900.0
2012-03-21 15:00:00,8.38,8.38,8.37,8.38,67300.0,7.3281,7.3281,7.3194,7.3281,67300.0
2012-03-21 15:10:00,8.38,8.38,8.37,8.38,45100.0,7.3281,7.3281,7.3194,7.3281,45100.0
2012-03-21 15:20:00,8.37,8.38,8.36,8.36,56300.0,7.3194,7.3281,7.3106,7.3106,56300.0
2012-03-21 15:30:00,8.36,8.37,8.35,8.35,129700.0,7.3106,7.3194,7.3019,7.3019,129700.0
2012-03-21 15:40:00,8.35,8.36,8.33,8.33,361200.0,7.3019,7.3106,7.2844,7.2844,361200.0
2012-03-21 15:50:00,8.33,8.34,8.32,8.32,553400.0,7.2844,7.2931,7.2757,7.2757,553400.0
2012-03-22 09:30:00,8.29,8.31,8.25,8.25,224500.0,7.2494,7.2669,7.2144,7.2144,224500.0
2012-03-22 09:40:00,8.26,8.3,8.22,8.3,334500.0,7.2232,7.2582,7.1882,7.2582,334500.0
2012-03-22 09:50:00,8.3,8.3,8.21,8.24,236500.0,7.2582,7.2582,7.1795,7.2057,236500.0
2012-03-22 10:00:00,8.24,8.26,8.23,8.23,84400.0,7.2057,7.2232,7.197,7.197,84400.0
2012-03-22 10:10:00,8.24,8.24,8.17,8.18,260400.0,7.2057,7.2057,7.1445,7.1532,260400.0
2012-03-22 10:20:00,8.18,8.2,8.15,8.16,246000.0,7.1532,7.1707,7.127,7.1357,246000.0
2012-03-22 10:30:00,8.17,8.19,8.16,8.18,133600.0,7.1445,7.162,7.1357,7.1532,133600.0
2012-03-22 10:40:00,8.18,8.2,8.17,8.19,112200.0,7.1532,7.1707,7.1445,7.162,112200.0
2012-03-22 10:50:00,8.19,8.2,8.18,8.2,76600.0,7.162,7.1707,7.1532,7.1707,76600.0
2012-03-22 11:00:00,8.2,8.21,8.19,8.2,226400.0,7.1707,7.1795,7.162,7.1707,226400.0
2012-03-22 11:10:00,8.2,8.2,8.19,8.2,53300.0,7.1707,7.1707,7.162,7.1707,53300.0
2012-03-22 11:20:00,8.19,8.23,8.19,8.21,159200.0,7.162,7.197,7.162,7.1795,159200.0
2012-03-22 11:30:00,8.21,8.23,8.2,8.21,82400.0,7.1795,7.197,7.1707,7.1795,82400.0
2012-03-22 11:40:00,8.2,8.21,8.2,8.2,38100.0,7.1707,7.1795,7.1707,7.1707,38100.0
2012-03-22 11:50:00,8.2,8.22,8.2,8.21,176300.0,7.1707,7.1882,7.1707,7.1795,176300.0
2012-03-22 12:00:00,8.21,8.23,8.21,8.21,112100.0,7.1795,7.197,7.1795,7.1795,112100.0
2012-03-22 12:10:00,8.21,8.22,8.2,8.21,115000.0,7.1795,7.1882,7.1707,7.1795,115000.0
2012-03-22 12:20:00,8.21,8.22,8.19,8.19,72300.0,7.1795,7.1882,7.162,7.162,72300.0
2012-03-22 12:30:00,8.19,8.2,8.18,8.18,30000.0,7.162,7.1707,7.1532,7.1532,30000.0
2012-03-22 12:40:00,8.18,8.19,8.18,8.18,49700.0,7.1532,7.162,7.1532,7.1532,49700.0
2012-03-22 12:50:00,8.18,8.2,8.18,8.2,50000.0,7.1532,7.1707,7.1532,7.1707,50000.0
2012-03-22 13:00:00,8.19,8.2,8.18,8.18,44600.0,7.162,7.1707,7.1532,7.1532,44600.0
2012-03-22 13:10:00,8.18,8.19,8.17,8.17,40500.0,7.1532,7.162,7.1445,7.1445,40500.0
2012-03-22 13:20:00,8.17,8.18,8.15,8.17,141200.0,7.1445,7.1532,7.127,7.1445,141200.0
2012-03-22 13:30:00,8.17,8.18,8.16,8.18,73700.0,7.1445,7.1532,7.1357,7.1532,73700.0
2012-03-22 13:40:00,8.17,8.18,8.16,8.17,48100.0,7.1445,7.1532,7.1357,7.1445,48100.0
2012-03-22 13:50:00,8.17,8.19,8.16,8.18,257700.0,7.1445,7.162,7.1357,7.1532,257700.0
2012-03-22 14:00:00,8.18,8.21,8.17,8.21,188200.0,7.1532,7.1795,7.1445,7.1795,188200.0
2012-03-22 14:10:00,8.21,8.22,8.19,8.19,94600.0,7.1795,7.1882,7.162,7.162,94600.0
2012-03-22 14:20:00,8.19,8.21,8.18,8.2,101900.0,7.162,7.1795,7.1532,7.1707,101900.0
2012-03-22 14:30:00,8.2,8.21,8.18,8.19,92100.0,7.1707,7.1795,7.1532,7.162,92100.0
2012-03-22 14:40:00,8.2,8.21,8.18,8.18,97600.0,7.1707,7.1795,7.1532,7.1532,97600.0
2012-03-22 14:50:00,8.18,8.19,8.18,8.18,17700.0,7.1532,7.162,7.1532,7.1532,17700.0
2012-03-22 15:00:00,8.18,8.19,8.17,8.18,130100.0,7.1532,7.162,7.1445,7.1532,130100.0
2012-03-22 15:10:00,8.18,8.2,8.18,8.19,168900.0,7.1532,7.1707,7.1532,7.162,168900.0
2012-03-22 15:20:00,8.2,8.2,8.17,8.18,120800.0,7.1707,7.1707,7.1445,7.1532,120800.0
2012-03-22 15:30:00,8.19,8.2,8.18,8.2,125500.0,7.162,7.1707,7.1532,7.1707,125500.0
2012-03-22 15:40:00,8.2,8.21,8.17,8.19,296200.0,7.1707,7.1795,7.1445,7.162,296200.0
2012-03-22 15:50:00,8.19,8.2,8.18,8.2,315600.0,7.162,7.1707,7.1532,7.1707,315600.0
2012-03-23 09:30:00,8.18,8.22,8.17,8.21,132700.0,7.1532,7.1882,7.1445,7.1795,132700.0
2012-03-23 09:40:00,8.21,8.21,8.13,8.2,266700.0,7.1795,7.1795,7.1095,7.1707,266700.0
2012-03-23 09:50:00,8.2,8.26,8.19,8.24,559700.0,7.1707,7.2232,7.162,7.2057,559700.0
2012-03-23 10:00:00,8.23,8.24,8.19,8.19,283600.0,7.197,7.2057,7.162,7.162,283600.0
2012-03-23 10:10:00,8.19,8.22,8.17,8.21,349800.0,7.162,7.1882,7.1445,7.1795,349800.0
2012-03-23 10:20:00,8.2,8.22,8.2,8.21,97600.0,7.1707,7.1882,7.1707,7.1795,97600.0
2012-03-23 10:30:00,8.21,8.24,8.21,8.24,54700.0,7.1795,7.2057,7.1795,7.2057,54700.0
2012-03-23 10:40:00,8.23,8.24,8.21,8.21,129700.0,7.197,7.2057,7.1795,7.1795,129700.0
2012-03-23 10:50:00,8.21,8.21,8.19,8.2,195200.0,7.1795,7.1795,7.162,7.1707,195200.0
2012-03-23 11:00:00,8.21,8.21,8.2,8.2,19300.0,7.1795,7.1795,7.1707,7.1707,19300.0
2012-03-23 11:10:00,8.2,8.22,8.19,8.21,62900.0,7.1707,7.1882,7.162,7.1795,62900.0
2012-03-23 11:20:00,8.21,8.24,8.21,8.23,37800.0,7.1795,7.2057,7.1795,7.197,37800.0
2012-03-23 11:30:00,8.24,8.25,8.22,8.22,92000.0,7.2057,7.2144,7.1882,7.1882,92000.0
2012-03-23 11:40:00,8.22,8.23,8.21,8.21,28300.0,7.1882,7.197,7.1795,7.1795,28300.0
2012-03-23 11:50:00,8.22,8.22,8.21,8.21,29500.0,7.1882,7.1882,7.1795,7.1795,29500.0
2012-03-23 12:00:00,8.21,8.22,8.21,8.22,77200.0,7.1795,7.1882,7.1795,7.1882,77200.0
2012-03-23 12:10:00,8.21,8.22,8.21,8.21,23800.0,7.1795,7.1882,7.1795,7.1795,23800.0
2012-03-23 12:20:00,8.22,8.22,8.21,8.21,22800.0,7.1882,7.1882,7.1795,7.1795,22800.0
2012-03-23 12:30:00,8.22,8.22,8.2,8.21,80600.0,7.1882,7.1882,7.1707,7.1795,80600.0
2012-03-23 12:40:00,8.21,8.22,8.21,8.22,14400.0,7.1795,7.1882,7.1795,7.1882,14400.0
2012-03-23 12:50:00,8.21,8.24,8.21,8.23,85100.0,7.1795,7.2057,7.1795,7.197,85100.0
2012-03-23 13:00:00,8.22,8.24,8.22,8.24,21700.0,7.1882,7.2057,7.1882,7.2057,21700.0
2012-03-23 13:10:00,8.24,8.24,8.23,8.23,20800.0,7.2057,7.2057,7.197,7.197,20800.0
2012-03-23 13:20:00,8.24,8.25,8.23,8.24,49600.0,7.2057,7.2144,7.197,7.2057,49600.0
2012-03-23 13:30:00,8.24,8.24,8.22,8.22,77100.0,7.2057,7.2057,7.1882,7.1882,77100.0
2012-03-23 13:40:00,8.22,8.23,8.21,8.21,40400.0,7.1882,7.197,7.1795,7.1795,40400.0
2012-03-23 13:50:00,8.21,8.22,8.2,8.2,32900.0,7.1795,7.1882,7.1707,7.1707,32900.0
2012-03-23 14:00:00,8.2,8.2,8.18,8.19,155200.0,7.1707,7.1707,7.1532,7.162,155200.0
2012-03-23 14:10:00,8.2,8.2,8.19,8.2,39700.0,7.1707,7.1707,7.162,7.1707,39700.0
2012-03-23 14:20:00,8.2,8.2,8.19,8.19,42200.0,7.1707,7.1707,7.162,7.162,42200.0
2012-03-23 14:30:00,8.2,8.22,8.19,8.21,381100.0,7.1707,7.1882,7.162,7.1795,381100.0
2012-03-23 14:40:00,8.21,8.22,8.2,8.21,212100.0,7.1795,7.1882,7.1707,7.1795,212100.0
2012-03-23 14:50:00,8.21,8.24,8.21,8.23,226100.0,7.1795,7.2057,7.1795,7.197,226100.0
2012-03-23 15:00:00,8.24,8.24,8.22,8.23,167100.0,7.2057,7.2057,7.1882,7.197,167100.0
2012-03-23 15:10:00,8.23,8.24,8.22,8.23,89000.0,7.197,7.2057,7.1882,7.197,89000.0
2012-03-23 15:20:00,8.23,8.24,8.22,8.23,244700.0,7.197,7.2057,7.1882,7.197,244700.0
2012-03-23 15:30:00,8.23,8.24,8.22,8.23,392700.0,7.197,7.2057,7.1882,7.197,392700.0
2012-03-23 15:40:00,8.23,8.24,8.22,8.24,378700.0,7.197,7.2057,7.1882,7.2057,378700.0
2012-03-23 15:50:00,8.23,8.24,8.22,8.23,417400.0,7.197,7.2057,7.1882,7.197,417400.0
2012-03-26 09:30:00,8.31,8.33,8.26,8.29,312500.0,7.2669,7.2844,7.2232,7.2494,312500.0
2012-03-26 09:40:00,8.29,8.31,8.27,8.3,182000.0,7.2494,7.2669,7.2319,7.2582,182000.0
2012-03-26 09:50:00,8.3,8.31,8.26,8.28,124200.0,7.2582,7.2669,7.2232,7.2407,124200.0
2012-03-26 10:00:00,8.28,8.3,8.26,8.28,205600.0,7.2407,7.2582,7.2232,7.2407,205600.0
2012-03-26 10:10:00,8.28,8.29,8.24,8.25,842700.0,7.2407,7.2494,7.2057,7.2144,842700.0
2012-03-26 10:20:00,8.25,8.25,8.19,8.2,544200.0,7.2144,7.2144,7.162,7.1707,544200.0
2012-03-26 10:30:00,8.19,8.21,8.17,8.19,629800.0,7.162,7.1795,7.1445,7.162,629800.0
2012-03-26 10:40:00,8.18,8.19,8.15,8.17,225300.0,7.1532,7.162,7.127,7.1445,225300.0
2012-03-26 10:50:00,8.17,8.2,8.17,8.19,338600.0,7.1445,7.1707,7.1445,7.162,338600.0
2012-03-26 11:00:00,8.2,8.21,8.18,8.2,462400.0,7.1707,7.1795,7.1532,7.1707,462400.0
2012-03-26 11:10:00,8.2,8.22,8.19,8.2,422600.0,7.1707,7.1882,7.162,7.1707,422600.0
2012-03-26 11:20:00,8.2,8.23,8.2,8.21,196300.0,7.1707,7.197,7.1707,7.1795,196300.0
2012-03-26 11:30:00,8.21,8.31,8.21,8.28,1312000.0,7.1795,7.2669,7.1795,7.2407,1312000.0
2012-03-26 11:40:00,8.28,8.31,8.28,8.29,657900.0,7.2407,7.2669,7.2407,7.2494,657900.0
2012-03-26 11:50:00,8.29,8.29,8.26,8.28,349800.0,7.2494,7.2494,7.2232,7.2407,349800.0
2012-03-26 12:00:00,8.29,8.32,8.28,8.29,419300.0,7.2494,7.2757,7.2407,7.2494,419300.0
2012-03-26 12:10:00,8.29,8.3,8.27,8.28,117800.0,7.2494,7.2582,7.2319,7.2407,117800.0
2012-03-26 12:20:00,8.28,8.28,8.24,8.24,289900.0,7.2407,7.2407,7.2057,7.2057,289900.0
2012-03-26 12:30:00,8.24,8.26,8.22,8.24,265500.0,7.2057,7.2232,7.1882,7.2057,265500.0
2012-03-26 12:40:00,8.25,8.26,8.24,8.26,96000.0,7.2144,7.2232,7.2057,7.2232,96000.0
2012-03-26 12:50:00,8.26,8.27,8.25,8.26,196400.0,7.2232,7.2319,7.2144,7.2232,196400.0
2012-03-26 13:00:00,8.26,8.27,8.24,8.25,137600.0,7.2232,7.2319,7.2057,7.2144,137600.0
2012-03-26 13:10:00,8.24,8.25,8.2,8.21,264300.0,7.2057,7.2144,7.1707,7.1795,264300.0
2012-03-26 13:20:00,8.22,8.23,8.21,8.22,111800.0,7.1882,7.197,7.1795,7.1882,111800.0
2012-03-26 13:30:00,8.23,8.25,8.22,8.25,203500.0,7.197,7.2144,7.1882,7.2144,203500.0
2012-03-26 13:40:00,8.25,8.27,8.24,8.27,172600.0,7.2144,7.2319,7.2057,7.2319,172600.0
2012-03-26 13:50:00,8.26,8.26,8.25,8.26,85600.0,7.2232,7.2232,7.2144,7.2232,85600.0
2012-03-26 14:00:00,8.26,8.26,8.23,8.23,204800.0,7.2232,7.2232,7.197,7.197,204800.0
2012-03-26 14:10:00,8.23,8.25,8.23,8.25,89700.0,7.197,7.2144,7.197,7.2144,89700.0
2012-03-26 14:20:00,8.25,8.28,8.24,8.28,222300.0,7.2144,7.2407,7.2057,7.2407,222300.0
2012-03-26 14:30:00,8.27,8.28,8.27,8.28,47600.0,7.2319,7.2407,7.2319,7.2407,47600.0
2012-03-26 14:40:00,8.28,8.3,8.27,8.28,239300.0,7.2407,7.2582,7.2319,7.2407,239300.0
2012-03-26 14:50:00,8.28,8.32,8.28,8.3,163300.0,7.2407,7.2757,7.2407,7.2582,163300.0
2012-03-26 15:00:00,8.31,8.31,8.28,8.29,263400.0,7.2669,7.2669,7.2407,7.2494,263400.0
2012-03-26 15:10:00,8.29,8.33,8.29,8.32,196800.0,7.2494,7.2844,7.2494,7.2757,196800.0
2012-03-26 15:20:00,8.32,8.33,8.31,8.33,103400.0,7.2757,7.2844,7.2669,7.2844,103400.0
2012-03-26 15:30:00,8.33,8.34,8.31,8.32,187600.0,7.2844,7.2931,7.2669,7.2757,187600.0
2012-03-26 15:40:00,8.32,8.35,8.32,8.35,244600.0,7.2757,7.3019,7.2757,7.3019,244600.0
2012-03-26 15:50:00,8.35,8.35,8.34,8.35,400600.0,7.3019,7.3019,7.2931,7.3019,400600.0
2012-03-27 09:30:00,8.35,8.36,8.3,8.33,216400.0,7.3019,7.3106,7.2582,7.2844,216400.0
2012-03-27 09:40:00,8.33,8.36,8.33,8.34,391100.0,7.2844,7.3106,7.2844,7.2931,391100.0
2012-03-27 09:50:00,8.34,8.35,8.28,8.3,210400.0,7.2931,7.3019,7.2407,7.2582,210400.0
2012-03-27 10:00:00,8.3,8.3,8.25,8.26,224700.0,7.2582,7.2582,7.2144,7.2232,224700.0
2012-03-27 10:10:00,8.26,8.26,8.22,8.24,238900.0,7.2232,7.2232,7.1882,7.2057,238900.0
2012-03-27 10:20:00,8.23,8.24,8.22,8.23,114600.0,7.197,7.2057,7.1882,7.197,114600.0
2012-03-27 10:30:00,8.22,8.26,8.22,8.25,268200.0,7.1882,7.2232,7.1882,7.2144,268200.0
2012-03-27 10:40:00,8.26,8.26,8.24,8.25,62300.0,7.2232,7.2232,7.2057,7.2144,62300.0
2012-03-27 10:50:00,8.25,8.25,8.24,8.24,59300.0,7.2144,7.2144,7.2057,7.2057,59300.0
2012-03-27 11:00:00,8.25,8.25,8.22,8.22,176600.0,7.2144,7.2144,7.1882,7.1882,176600.0
2012-03-27 11:10:00,8.22,8.27,8.22,8.27,157000.0,7.1882,7.2319,7.1882,7.2319,157000.0
2012-03-27 11:20:00,8.27,8.28,8.24,8.26,119300.0,7.2319,7.2407,7.2057,7.2232,119300.0
2012-03-27 11:30:00,8.25,8.26,8.22,8.22,48500.0,7.2144,7.2232,7.1882,7.1882,48500.0
2012-03-27 11:40:00,8.22,8.25,8.22,8.24,63700.0,7.1882,7.2144,7.1882,7.2057,63700.0
2012-03-27 11:50:00,8.24,8.25,8.24,8.24,33600.0,7.2057,7.2144,7.2057,7.2057,33600.0
2012-03-27 12:00:00,8.25,8.27,8.25,8.26,139900.0,7.2144,7.2319,7.2144,7.2232,139900.0
2012-03-27 12:10:00,8.26,8.28,8.25,8.26,59600.0,7.2232,7.2407,7.2144,7.2232,59600.0
2012-03-27 12:20:00,8.26,8.28,8.25,8.25,164800.0,7.2232,7.2407,7.2144,7.2144,164800.0
2012-03-27 12:30:00,8.25,8.26,8.23,8.23,196500.0,7.2144,7.2232,7.197,7.197,196500.0
2012-03-27 12:40:00,8.23,8.24,8.23,8.23,90600.0,7.197,7.2057,7.197,7.197,90600.0
2012-03-27 12:50:00,8.23,8.24,8.22,8.23,116300.0,7.197,7.2057,7.1882,7.197,116300.0
2012-03-27 13:00:00,8.23,8.24,8.21,8.23,155100.0,7.197,7.2057,7.1795,7.197,155100.0
2012-03-27 13:10:00,8.23,8.23,8.21,8.22,127800.0,7.197,7.197,7.1795,7.1882,127800.0
2012-03-27 13:20:00,8.22,8.22,8.21,8.22,75100.0,7.1882,7.1882,7.1795,7.1882,75100.0
2012-03-27 13:30:00,8.22,8.23,8.21,8.22,102900.0,7.1882,7.197,7.1795,7.1882,102900.0
2012-03-27 13:40:00,8.22,8.23,8.21,8.23,52600.0,7.1882,7.197,7.1795,7.197,52600.0
2012-03-27 13:50:00,8.23,8.24,8.22,8.23,86400.0,7.197,7.2057,7.1882,7.197,86400.0
2012-03-27 14:00:00,8.23,8.24,8.22,8.24,100500.0,7.197,7.2057,7.1882,7.2057,100500.0
2012-03-27 14:10:00,8.24,8.25,8.22,8.22,117800.0,7.2057,7.2144,7.1882,7.1882,117800.0
2012-03-27 14:20:00,8.22,8.24,8.22,8.24,200900.0,7.1882,7.2057,7.1882,7.2057,200900.0
2012-03-27 14:30:00,8.24,8.24,8.22,8.22,83100.0,7.2057,7.2057,7.1882,7.1882,83100.0
2012-03-27 14:40:00,8.23,8.25,8.22,8.25,192800.0,7.197,7.2144,7.1882,7.2144,192800.0
2012-03-27 14:50:00,8.25,8.25,8.24,8.24,50800.0,7.2144,7.2144,7.2057,7.2057,50800.0
2012-03-27 15:00:00,8.25,8.26,8.24,8.25,187700.0,7.2144,7.2232,7.2057,7.2144,187700.0
2012-03-27 15:10:00,8.24,8.25,8.22,8.22,162400.0,7.2057,7.2144,7.1882,7.1882,162400.0
2012-03-27 15:20:00,8.22,8.23,8.21,8.21,361200.0,7.1882,7.197,7.1795,7.1795,361200.0
2012-03-27 15:30:00,8.21,8.23,8.21,8.22,93600.0,7.1795,7.197,7.1795,7.1882,93600.0
2012-03-27 15:40:00,8.22,8.23,8.22,8.22,172700.0,7.1882,7.197,7.1882,7.1882,172700.0
2012-03-27 15:50:00,8.22,8.23,8.22,8.23,389100.0,7.1882,7.197,7.1882,7.197,389100.0
2012-03-28 09:30:00,8.27,8.32,8.26,8.31,254300.0,7.2319,7.2757,7.2232,7.2669,254300.0
2012-03-28 09:40:00,8.31,8.35,8.31,8.33,246200.0,7.2669,7.3019,7.2669,7.2844,246200.0
2012-03-28 09:50:00,8.33,8.4,8.3,8.37,443900.0,7.2844,7.3456,7.2582,7.3194,443900.0
2012-03-28 10:00:00,8.37,8.4,8.36,8.38,252100.0,7.3194,7.3456,7.3106,7.3281,252100.0
2012-03-28 10:10:00,8.38,8.45,8.38,8.43,421600.0,7.3281,7.3893,7.3281,7.3718,421600.0
2012-03-28 10:20:00,8.43,8.47,8.42,8.44,488800.0,7.3718,7.4068,7.3631,7.3806,488800.0
2012-03-28 10:30:00,8.43,8.45,8.39,8.44,281800.0,7.3718,7.3893,7.3369,7.3806,281800.0
2012-03-28 10:40:00,8.44,8.44,8.41,8.41,153700.0,7.3806,7.3806,7.3544,7.3544,153700.0
2012-03-28 10:50:00,8.41,8.42,8.39,8.41,111000.0,7.3544,7.3631,7.3369,7.3544,111000.0
2012-03-28 11:00:00,8.41,8.41,8.37,8.38,165600.0,7.3544,7.3544,7.3194,7.3281,165600.0
2012-03-28 11:10:00,8.38,8.41,8.37,8.39,213000.0,7.3281,7.3544,7.3194,7.3369,213000.0
2012-03-28 11:20:00,8.39,8.4,8.36,8.37,188900.0,7.3369,7.3456,7.3106,7.3194,188900.0
2012-03-28 11:30:00,8.37,8.37,8.34,8.34,123600.0,7.3194,7.3194,7.2931,7.2931,123600.0
2012-03-28 11:40:00,8.34,8.36,8.33,8.35,109700.0,7.2931,7.3106,7.2844,7.3019,109700.0
2012-03-28 11:50:00,8.34,8.35,8.3,8.32,404300.0,7.2931,7.3019,7.2582,7.2757,404300.0
2012-03-28 12:00:00,8.32,8.34,8.31,8.34,83500.0,7.2757,7.2931,7.2669,7.2931,83500.0
2012-03-28 12:10:00,8.34,8.39,8.32,8.37,227100.0,7.2931,7.3369,7.2757,7.3194,227100.0
2012-03-28 12:20:00,8.37,8.39,8.37,8.38,80200.0,7.3194,7.3369,7.3194,7.3281,80200.0
2012-03-28 12:30:00,8.39,8.39,8.37,8.38,46800.0,7.3369,7.3369,7.3194,7.3281,46800.0
2012-03-28 12:40:00,8.38,8.39,8.36,8.37,56400.0,7.3281,7.3369,7.3106,7.3194,56400.0
2012-03-28 12:50:00,8.37,8.39,8.37,8.39,39400.0,7.3194,7.3369,7.3194,7.3369,39400.0
2012-03-28 13:00:00,8.39,8.4,8.38,8.38,144700.0,7.3369,7.3456,7.3281,7.3281,144700.0
2012-03-28 13:10:00,8.38,8.4,8.36,8.38,229700.0,7.3281,7.3456,7.3106,7.3281,229700.0
2012-03-28 13:20:00,8.38,8.39,8.36,8.38,175200.0,7.3281,7.3369,7.3106,7.3281,175200.0
2012-03-28 13:30:00,8.37,8.41,8.36,8.4,306100.0,7.3194,7.3544,7.3106,7.3456,306100.0
2012-03-28 13:40:00,8.39,8.41,8.38,8.38,315200.0,7.3369,7.3544,7.3281,7.3281,315200.0
2012-03-28 13:50:00,8.38,8.39,8.37,8.38,236800.0,7.3281,7.3369,7.3194,7.3281,236800.0
2012-03-28 14:00:00,8.37,8.38,8.33,8.34,310900.0,7.3194,7.3281,7.2844,7.2931,310900.0
2012-03-28 14:10:00,8.34,8.36,8.32,8.35,160400.0,7.2931,7.3106,7.2757,7.3019,160400.0
2012-03-28 14:20:00,8.35,8.36,8.33,8.35,79300.0,7.3019,7.3106,7.2844,7.3019,79300.0
2012-03-28 14:30:00,8.35,8.36,8.35,8.36,50400.0,7.3019,7.3106,7.3019,7.3106,50400.0
2012-03-28 14:40:00,8.36,8.37,8.35,8.37,64700.0,7.3106,7.3194,7.3019,7.3194,64700.0
2012-03-28 14:50:00,8.37,8.37,8.35,8.36,107300.0,7.3194,7.3194,7.3019,7.3106,107300.0
2012-03-28 15:00:00,8.36,8.38,8.35,8.35,209500.0,7.3106,7.3281,7.3019,7.3019,209500.0
2012-03-28 15:10:00,8.36,8.36,8.35,8.36,55700.0,7.3106,7.3106,7.3019,7.3106,55700.0
2012-03-28 15:20:00,8.36,8.37,8.35,8.36,100200.0,7.3106,7.3194,7.3019,7.3106,100200.0
2012-03-28 15:30:00,8.36,8.37,8.33,8.36,271100.0,7.3106,7.3194,7.2844,7.3106,271100.0
2012-03-28 15:40:00,8.36,8.38,8.35,8.36,222900.0,7.3106,7.3281,7.3019,7.3106,222900.0
2012-03-28 15:50:00,8.37,8.37,8.35,8.37,494800.0,7.3194,7.3194,7.3019,7.3194,494800.0
2012-03-29 09:30:00,8.3,8.34,8.27,8.28,256800.0,7.2582,7.2931,7.2319,7.2407,256800.0
2012-03-29 09:40:00,8.28,8.28,8.22,8.26,282800.0,7.2407,7.2407,7.1882,7.2232,282800.0
2012-03-29 09:50:00,8.26,8.27,8.2,8.23,209000.0,7.2232,7.2319,7.1707,7.197,209000.0
2012-03-29 10:00:00,8.24,8.26,8.23,8.25,138500.0,7.2057,7.2232,7.197,7.2144,138500.0
2012-03-29 10:10:00,8.25,8.26,8.22,8.23,180800.0,7.2144,7.2232,7.1882,7.197,180800.0
2012-03-29 10:20:00,8.23,8.26,8.22,8.22,353000.0,7.197,7.2232,7.1882,7.1882,353000.0
2012-03-29 10:30:00,8.22,8.25,8.22,8.25,143300.0,7.1882,7.2144,7.1882,7.2144,143300.0
2012-03-29 10:40:00,8.25,8.27,8.23,8.24,298300.0,7.2144,7.2319,7.197,7.2057,298300.0
2012-03-29 10:50:00,8.25,8.25,8.23,8.24,113100.0,7.2144,7.2144,7.197,7.2057,113100.0
2012-03-29 11:00:00,8.24,8.25,8.23,8.25,105000.0,7.2057,7.2144,7.197,7.2144,105000.0
2012-03-29 11:10:00,8.25,8.25,8.21,8.23,214900.0,7.2144,7.2144,7.1795,7.197,214900.0
2012-03-29 11:20:00,8.23,8.23,8.19,8.19,160000.0,7.197,7.197,7.162,7.162,160000.0
2012-03-29 11:30:00,8.2,8.21,8.18,8.19,227300.0,7.1707,7.1795,7.1532,7.162,227300.0
2012-03-29 11:40:00,8.19,8.2,8.18,8.19,62400.0,7.162,7.1707,7.1532,7.162,62400.0
2012-03-29 11:50:00,8.2,8.2,8.17,8.2,268000.0,7.1707,7.1707,7.1445,7.1707,268000.0
2012-03-29 12:00:00,8.2,8.21,8.19,8.2,72100.0,7.1707,7.1795,7.162,7.1707,72100.0
2012-03-29 12:10:00,8.21,8.22,8.19,8.21,122600.0,7.1795,7.1882,7.162,7.1795,122600.0
2012-03-29 12:20:00,8.21,8.25,8.21,8.24,102300.0,7.1795,7.2144,7.1795,7.2057,102300.0
2012-03-29 12:30:00,8.24,8.28,8.24,8.27,130800.0,7.2057,7.2407,7.2057,7.2319,130800.0
2012-03-29 12:40:00,8.27,8.28,8.26,8.28,86500.0,7.2319,7.2407,7.2232,7.2407,86500.0
2012-03-29 12:50:00,8.28,8.33,8.27,8.32,262200.0,7.2407,7.2844,7.2319,7.2757,262200.0
2012-03-29 13:00:00,8.31,8.32,8.29,8.29,182400.0,7.2669,7.2757,7.2494,7.2494,182400.0
2012-03-29 13:10:00,8.29,8.3,8.28,8.29,49300.0,7.2494,7.2582,7.2407,7.2494,49300.0
2012-03-29 13:20:00,8.28,8.29,8.26,8.28,66600.0,7.2407,7.2494,7.2232,7.2407,66600.0
2012-03-29 13:30:00,8.27,8.31,8.27,8.31,112500.0,7.2319,7.2669,7.2319,7.2669,112500.0
2012-03-29 13:40:00,8.31,8.33,8.3,8.32,110100.0,7.2669,7.2844,7.2582,7.2757,110100.0
2012-03-29 13:50:00,8.31,8.34,8.31,8.33,60700.0,7.2669,7.2931,7.2669,7.2844,60700.0
2012-03-29 14:00:00,8.33,8.38,8.33,8.37,177800.0,7.2844,7.3281,7.2844,7.3194,177800.0
2012-03-29 14:10:00,8.37,8.38,8.35,8.37,167100.0,7.3194,7.3281,7.3019,7.3194,167100.0
2012-03-29 14:20:00,8.36,8.37,8.35,8.36,135300.0,7.3106,7.3194,7.3019,7.3106,135300.0
2012-03-29 14:30:00,8.36,8.37,8.36,8.36,58000.0,7.3106,7.3194,7.3106,7.3106,58000.0
2012-03-29 14:40:00,8.36,8.37,8.36,8.37,56500.0,7.3106,7.3194,7.3106,7.3194,56500.0
2012-03-29 14:50:00,8.37,8.37,8.35,8.36,111500.0,7.3194,7.3194,7.3019,7.3106,111500.0
2012-03-29 15:00:00,8.36,8.36,8.34,8.35,170900.0,7.3106,7.3106,7.2931,7.3019,170900.0
2012-03-29 15:10:00,8.36,8.41,8.35,8.41,513900.0,7.3106,7.3544,7.3019,7.3544,513900.0
2012-03-29 15:20:00,8.41,8.44,8.4,8.42,1324000.0,7.3544,7.3806,7.3456,7.3631,1324000.0
2012-03-29 15:30:00,8.42,8.43,8.41,8.42,534300.0,7.3631,7.3718,7.3544,7.3631,534300.0
2012-03-29 15:40:00,8.42,8.43,8.4,8.42,281500.0,7.3631,7.3718,7.3456,7.3631,281500.0
2012-03-29 15:50:00,8.41,8.42,8.4,8.41,442400.0,7.3544,7.3631,7.3456,7.3544,442400.0
2012-03-30 09:30:00,8.4,8.41,8.31,8.31,291600.0,7.3456,7.3544,7.2669,7.2669,291600.0
2012-03-30 09:40:00,8.32,8.32,8.28,8.3,431600.0,7.2757,7.2757,7.2407,7.2582,431600.0
2012-03-30 09:50:00,8.3,8.33,8.29,8.29,379000.0,7.2582,7.2844,7.2494,7.2494,379000.0
2012-03-30 10:00:00,8.3,8.3,8.28,8.3,116100.0,7.2582,7.2582,7.2407,7.2582,116100.0
2012-03-30 10:10:00,8.29,8.3,8.26,8.28,324500.0,7.2494,7.2582,7.2232,7.2407,324500.0
2012-03-30 10:20:00,8.28,8.28,8.25,8.27,116000.0,7.2407,7.2407,7.2144,7.2319,116000.0
2012-03-30 10:30:00,8.28,8.29,8.24,8.25,219800.0,7.2407,7.2494,7.2057,7.2144,219800.0
2012-03-30 10:40:00,8.25,8.26,8.24,8.24,208900.0,7.2144,7.2232,7.2057,7.2057,208900.0
2012-03-30 10:50:00,8.24,8.25,8.24,8.25,42000.0,7.2057,7.2144,7.2057,7.2144,42000.0
2012-03-30 11:00:00,8.25,8.26,8.24,8.26,131000.0,7.2144,7.2232,7.2057,7.2232,131000.0
2012-03-30 11:10:00,8.26,8.28,8.26,8.27,191300.0,7.2232,7.2407,7.2232,7.2319,191300.0
2012-03-30 11:20:00,8.27,8.29,8.26,8.28,214200.0,7.2319,7.2494,7.2232,7.2407,214200.0
2012-03-30 11:30:00,8.27,8.3,8.27,8.28,170800.0,7.2319,7.2582,7.2319,7.2407,170800.0
2012-03-30 11:40:00,8.28,8.29,8.26,8.28,130500.0,7.2407,7.2494,7.2232,7.2407,130500.0
2012-03-30 11:50:00,8.28,8.29,8.28,8.28,63200.0,7.2407,7.2494,7.2407,7.2407,63200.0
2012-03-30 12:00:00,8.29,8.29,8.28,8.28,20000.0,7.2494,7.2494,7.2407,7.2407,20000.0
2012-03-30 12:10:00,8.28,8.29,8.23,8.24,480800.0,7.2407,7.2494,7.197,7.2057,480800.0
2012-03-30 12:20:00,8.25,8.25,8.22,8.24,104000.0,7.2144,7.2144,7.1882,7.2057,104000.0
2012-03-30 12:30:00,8.24,8.24,8.23,8.23,31700.0,7.2057,7.2057,7.197,7.197,31700.0
2012-03-30 12:40:00,8.24,8.25,8.23,8.24,80500.0,7.2057,7.2144,7.197,7.2057,80500.0
2012-03-30 12:50:00,8.25,8.25,8.24,8.24,19000.0,7.2144,7.2144,7.2057,7.2057,19000.0
2012-03-30 13:00:00,8.24,8.25,8.24,8.24,17300.0,7.2057,7.2144,7.2057,7.2057,17300.0
2012-03-30 13:10:00,8.25,8.25,8.24,8.24,18800.0,7.2144,7.2144,7.2057,7.2057,18800.0
2012-03-30 13:20:00,8.25,8.26,8.24,8.24,140800.0,7.2144,7.2232,7.2057,7.2057,140800.0
2012-03-30 13:30:00,8.25,8.25,8.24,8.25,24200.0,7.2144,7.2144,7.2057,7.2144,24200.0
2012-03-30 13:40:00,8.24,8.25,8.24,8.24,37900.0,7.2057,7.2144,7.2057,7.2057,37900.0
2012-03-30 13:50:00,8.25,8.25,8.24,8.24,81400.0,7.2144,7.2144,7.2057,7.2057,81400.0
2012-03-30 14:00:00,8.24,8.25,8.23,8.23,200400.0,7.2057,7.2144,7.197,7.197,200400.0
2012-03-30 14:10:00,8.24,8.24,8.23,8.23,53200.0,7.2057,7.2057,7.197,7.197,53200.0
2012-03-30 14:20:00,8.23,8.24,8.23,8.23,49700.0,7.197,7.2057,7.197,7.197,49700.0
2012-03-30 14:30:00,8.24,8.24,8.22,8.22,119600.0,7.2057,7.2057,7.1882,7.1882,119600.0
2012-03-30 14:40:00,8.23,8.24,8.22,8.24,137800.0,7.197,7.2057,7.1882,7.2057,137800.0
2012-03-30 14:50:00,8.24,8.24,8.2,8.21,218300.0,7.2057,7.2057,7.1707,7.1795,218300.0
2012-03-30 15:00:00,8.2,8.21,8.18,8.19,248000.0,7.1707,7.1795,7.1532,7.162,248000.0
2012-03-30 15:10:00,8.19,8.2,8.18,8.19,224800.0,7.162,7.1707,7.1532,7.162,224800.0
2012-03-30 15:20:00,8.19,8.19,8.16,8.17,453800.0,7.162,7.162,7.1357,7.1445,453800.0
2012-03-30 15:30:00,8.17,8.21,8.16,8.2,302100.0,7.1445,7.1795,7.1357,7.1707,302100.0
2012-03-30 15:40:00,8.2,8.22,8.19,8.2,462300.0,7.1707,7.1882,7.162,7.1707,462300.0
2012-03-30 15:50:00,8.2,8.25,8.2,8.23,1337300.0,7.1707,7.2144,7.1707,7.197,1337300.0
2012-04-02 09:30:00,8.22,8.26,8.15,8.17,240700.0,7.1882,7.2232,7.127,7.1445,240700.0
2012-04-02 09:40:00,8.18,8.24,8.17,8.21,523500.0,7.1532,7.2057,7.1445,7.1795,523500.0
2012-04-02 09:50:00,8.21,8.21,8.17,8.19,180100.0,7.1795,7.1795,7.1445,7.162,180100.0
2012-04-02 10:00:00,8.19,8.26,8.18,8.25,384700.0,7.162,7.2232,7.1532,7.2144,384700.0
2012-04-02 10:10:00,8.25,8.29,8.25,8.28,138500.0,7.2144,7.2494,7.2144,7.2407,138500.0
2012-04-02 10:20:00,8.27,8.29,8.27,8.28,262400.0,7.2319,7.2494,7.2319,7.2407,262400.0
2012-04-02 10:30:00,8.28,8.31,8.25,8.27,905100.0,7.2407,7.2669,7.2144,7.2319,905100.0
2012-04-02 10:40:00,8.27,8.28,8.23,8.25,730400.0,7.2319,7.2407,7.197,7.2144,730400.0
2012-04-02 10:50:00,8.24,8.26,8.21,8.23,238600.0,7.2057,7.2232,7.1795,7.197,238600.0
2012-04-02 11:00:00,8.22,8.26,8.22,8.25,234100.0,7.1882,7.2232,7.1882,7.2144,234100.0
2012-04-02 11:10:00,8.26,8.28,8.24,8.25,250600.0,7.2232,7.2407,7.2057,7.2144,250600.0
2012-04-02 11:20:00,8.25,8.28,8.25,8.28,169200.0,7.2144,7.2407,7.2144,7.2407,169200.0
2012-04-02 11:30:00,8.27,8.28,8.27,8.27,90200.0,7.2319,7.2407,7.2319,7.2319,90200.0
2012-04-02 11:40:00,8.27,8.32,8.27,8.32,211600.0,7.2319,7.2757,7.2319,7.2757,211600.0
2012-04-02 11:50:00,8.32,8.32,8.31,8.31,91900.0,7.2757,7.2757,7.2669,7.2669,91900.0
2012-04-02 12:00:00,8.31,8.33,8.31,8.33,212100.0,7.2669,7.2844,7.2669,7.2844,212100.0
2012-04-02 12:10:00,8.32,8.33,8.3,8.3,115000.0,7.2757,7.2844,7.2582,7.2582,115000.0
2012-04-02 12:20:00,8.3,8.31,8.29,8.29,107900.0,7.2582,7.2669,7.2494,7.2494,107900.0
2012-04-02 12:30:00,8.29,8.29,8.27,8.28,117700.0,7.2494,7.2494,7.2319,7.2407,117700.0
2012-04-02 12:40:00,8.27,8.28,8.27,8.27,48500.0,7.2319,7.2407,7.2319,7.2319,48500.0
2012-04-02 12:50:00,8.27,8.28,8.27,8.27,167500.0,7.2319,7.2407,7.2319,7.2319,167500.0
2012-04-02 13:00:00,8.27,8.29,8.27,8.28,136800.0,7.2319,7.2494,7.2319,7.2407,136800.0
2012-04-02 13:10:00,8.28,8.29,8.27,8.28,90500.0,7.2407,7.2494,7.2319,7.2407,90500.0
2012-04-02 13:20:00,8.27,8.28,8.27,8.28,48700.0,7.2319,7.2407,7.2319,7.2407,48700.0
2012-04-02 13:30:00,8.27,8.28,8.27,8.27,133200.0,7.2319,7.2407,7.2319,7.2319,133200.0
2012-04-02 13:40:00,8.27,8.28,8.27,8.28,109100.0,7.2319,7.2407,7.2319,7.2407,109100.0
2012-04-02 13:50:00,8.28,8.29,8.27,8.27,109000.0,7.2407,7.2494,7.2319,7.2319,109000.0
2012-04-02 14:00:00,8.27,8.28,8.27,8.28,71500.0,7.2319,7.2407,7.2319,7.2407,71500.0
2012-04-02 14:10:00,8.27,8.28,8.26,8.27,119400.0,7.2319,7.2407,7.2232,7.2319,119400.0
2012-04-02 14:20:00,8.26,8.27,8.25,8.25,117900.0,7.2232,7.2319,7.2144,7.2144,117900.0
2012-04-02 14:30:00,8.25,8.27,8.25,8.26,193300.0,7.2144,7.2319,7.2144,7.2232,193300.0
2012-04-02 14:40:00,8.27,8.28,8.26,8.27,214400.0,7.2319,7.2407,7.2232,7.2319,214400.0
2012-04-02 14:50:00,8.26,8.27,8.26,8.27,78300.0,7.2232,7.2319,7.2232,7.2319,78300.0
2012-04-02 15:00:00,8.26,8.28,8.26,8.28,129000.0,7.2232,7.2407,7.2232,7.2407,129000.0
2012-04-02 15:10:00,8.27,8.3,8.27,8.29,237200.0,7.2319,7.2582,7.2319,7.2494,237200.0
2012-04-02 15:20:00,8.28,8.29,8.26,8.27,202500.0,7.2407,7.2494,7.2232,7.2319,202500.0
2012-04-02 15:30:00,8.27,8.27,8.24,8.25,211100.0,7.2319,7.2319,7.2057,7.2144,211100.0
2012-04-02 15:40:00,8.25,8.26,8.22,8.22,345900.0,7.2144,7.2232,7.1882,7.1882,345900.0
2012-04-02 15:50:00,8.22,8.26,8.22,8.26,746000.0,7.1882,7.2232,7.1882,7.2232,746000.0
2012-04-03 09:30:00,8.25,8.34,8.19,8.33,379000.0,7.2144,7.2931,7.162,7.2844,379000.0
2012-04-03 09:40:00,8.33,8.33,8.25,8.3,382800.0,7.2844,7.2844,7.2144,7.2582,382800.0
2012-04-03 09:50:00,8.3,8.33,8.25,8.26,353000.0,7.2582,7.2844,7.2144,7.2232,353000.0
2012-04-03 10:00:00,8.25,8.28,8.24,8.27,363300.0,7.2144,7.2407,7.2057,7.2319,363300.0
2012-04-03 10:10:00,8.27,8.27,8.21,8.21,224900.0,7.2319,7.2319,7.1795,7.1795,224900.0
2012-04-03 10:20:00,8.21,8.24,8.21,8.23,146100.0,7.1795,7.2057,7.1795,7.197,146100.0
2012-04-03 10:30:00,8.23,8.26,8.21,8.26,468800.0,7.197,7.2232,7.1795,7.2232,468800.0
2012-04-03 10:40:00,8.26,8.28,8.23,8.23,371600.0,7.2232,7.2407,7.197,7.197,371600.0
2012-04-03 10:50:00,8.23,8.25,8.22,8.25,111400.0,7.197,7.2144,7.1882,7.2144,111400.0
2012-04-03 11:00:00,8.25,8.25,8.22,8.23,123700.0,7.2144,7.2144,7.1882,7.197,123700.0
2012-04-03 11:10:00,8.22,8.24,8.21,8.21,116400.0,7.1882,7.2057,7.1795,7.1795,116400.0
2012-04-03 11:20:00,8.21,8.22,8.19,8.2,102300.0,7.1795,7.1882,7.162,7.1707,102300.0
2012-04-03 11:30:00,8.19,8.21,8.19,8.2,92700.0,7.162,7.1795,7.162,7.1707,92700.0
2012-04-03 11:40:00,8.2,8.21,8.18,8.2,201900.0,7.1707,7.1795,7.1532,7.1707,201900.0
2012-04-03 11:50:00,8.2,8.21,8.17,8.17,206100.0,7.1707,7.1795,7.1445,7.1445,206100.0
2012-04-03 12:00:00,8.17,8.18,8.15,8.17,210800.0,7.1445,7.1532,7.127,7.1445,210800.0
2012-04-03 12:10:00,8.17,8.19,8.16,8.18,91300.0,7.1445,7.162,7.1357,7.1532,91300.0
2012-04-03 12:20:00,8.18,8.19,8.17,8.19,146800.0,7.1532,7.162,7.1445,7.162,146800.0
2012-04-03 12:30:00,8.19,8.19,8.18,8.18,36700.0,7.162,7.162,7.1532,7.1532,36700.0
2012-04-03 12:40:00,8.18,8.21,8.18,8.2,105900.0,7.1532,7.1795,7.1532,7.1707,105900.0
2012-04-03 12:50:00,8.21,8.22,8.21,8.21,57600.0,7.1795,7.1882,7.1795,7.1795,57600.0
2012-04-03 13:00:00,8.21,8.22,8.21,8.21,49700.0,7.1795,7.1882,7.1795,7.1795,49700.0
2012-04-03 13:10:00,8.21,8.22,8.21,8.22,66600.0,7.1795,7.1882,7.1795,7.1882,66600.0
2012-04-03 13:20:00,8.21,8.22,8.2,8.22,117700.0,7.1795,7.1882,7.1707,7.1882,117700.0
2012-04-03 13:30:00,8.21,8.22,8.21,8.21,27700.0,7.1795,7.1882,7.1795,7.1795,27700.0
2012-04-03 13:40:00,8.21,8.22,8.21,8.22,50800.0,7.1795,7.1882,7.1795,7.1882,50800.0
2012-04-03 13:50:00,8.21,8.25,8.21,8.23,138300.0,7.1795,7.2144,7.1795,7.197,138300.0
2012-04-03 14:00:00,8.24,8.24,8.2,8.21,312300.0,7.2057,7.2057,7.1707,7.1795,312300.0
2012-04-03 14:10:00,8.21,8.24,8.2,8.24,372900.0,7.1795,7.2057,7.1707,7.2057,372900.0
2012-04-03 14:20:00,8.24,8.25,8.22,8.22,134500.0,7.2057,7.2144,7.1882,7.1882,134500.0
2012-04-03 14:30:00,8.22,8.22,8.18,8.19,153100.0,7.1882,7.1882,7.1532,7.162,153100.0
2012-04-03 14:40:00,8.19,8.21,8.18,8.2,98500.0,7.162,7.1795,7.1532,7.1707,98500.0
2012-04-03 14:50:00,8.2,8.22,8.19,8.2,110300.0,7.1707,7.1882,7.162,7.1707,110300.0
2012-04-03 15:00:00,8.2,8.2,8.19,8.2,46400.0,7.1707,7.1707,7.162,7.1707,46400.0
2012-04-03 15:10:00,8.2,8.22,8.19,8.21,74600.0,7.1707,7.1882,7.162,7.1795,74600.0
2012-04-03 15:20:00,8.21,8.21,8.18,8.19,152900.0,7.1795,7.1795,7.1532,7.162,152900.0
2012-04-03 15:30:00,8.19,8.21,8.18,8.2,449200.0,7.162,7.1795,7.1532,7.1707,449200.0
2012-04-03 15:40:00,8.2,8.22,8.19,8.2,287100.0,7.1707,7.1882,7.162,7.1707,287100.0
2012-04-03 15:50:00,8.2,8.22,8.19,8.2,2409800.0,7.1707,7.1882,7.162,7.1707,2409800.0
2012-04-04 09:30:00,8.32,8.45,8.3,8.43,1197200.0,7.2757,7.3893,7.2582,7.3718,1197200.0
2012-04-04 09:40:00,8.43,8.5,8.42,8.44,572300.0,7.3718,7.4331,7.3631,7.3806,572300.0
2012-04-04 09:50:00,8.44,8.47,8.42,8.44,608400.0,7.3806,7.4068,7.3631,7.3806,608400.0
2012-04-04 10:00:00,8.44,8.45,8.38,8.38,345800.0,7.3806,7.3893,7.3281,7.3281,345800.0
2012-04-04 10:10:00,8.38,8.39,8.35,8.37,227500.0,7.3281,7.3369,7.3019,7.3194,227500.0
2012-04-04 10:20:00,8.37,8.37,8.33,8.34,161400.0,7.3194,7.3194,7.2844,7.2931,161400.0
2012-04-04 10:30:00,8.34,8.38,8.33,8.34,589100.0,7.2931,7.3281,7.2844,7.2931,589100.0
2012-04-04 10:40:00,8.34,8.36,8.33,8.35,218600.0,7.2931,7.3106,7.2844,7.3019,218600.0
2012-04-04 10:50:00,8.35,8.35,8.34,8.34,149000.0,7.3019,7.3019,7.2931,7.2931,149000.0
2012-04-04 11:00:00,8.34,8.35,8.33,8.35,168300.0,7.2931,7.3019,7.2844,7.3019,168300.0
2012-04-04 11:10:00,8.35,8.38,8.34,8.37,584100.0,7.3019,7.3281,7.2931,7.3194,584100.0
2012-04-04 11:20:00,8.37,8.39,8.36,8.37,331600.0,7.3194,7.3369,7.3106,7.3194,331600.0
2012-04-04 11:30:00,8.37,8.39,8.37,8.38,367900.0,7.3194,7.3369,7.3194,7.3281,367900.0
2012-04-04 11:40:00,8.38,8.39,8.37,8.37,186200.0,7.3281,7.3369,7.3194,7.3194,186200.0
2012-04-04 11:50:00,8.37,8.38,8.35,8.37,235200.0,7.3194,7.3281,7.3019,7.3194,235200.0
2012-04-04 12:00:00,8.37,8.37,8.35,8.36,63000.0,7.3194,7.3194,7.3019,7.3106,63000.0
2012-04-04 12:10:00,8.35,8.38,8.35,8.36,210800.0,7.3019,7.3281,7.3019,7.3106,210800.0
2012-04-04 12:20:00,8.37,8.37,8.35,8.36,167800.0,7.3194,7.3194,7.3019,7.3106,167800.0
2012-04-04 12:30:00,8.36,8.37,8.35,8.36,172200.0,7.3106,7.3194,7.3019,7.3106,172200.0
2012-04-04 12:40:00,8.37,8.37,8.35,8.36,107200.0,7.3194,7.3194,7.3019,7.3106,107200.0
2012-04-04 12:50:00,8.36,8.36,8.35,8.36,22100.0,7.3106,7.3106,7.3019,7.3106,22100.0
2012-04-04 13:00:00,8.35,8.36,8.35,8.35,60100.0,7.3019,7.3106,7.3019,7.3019,60100.0
2012-04-04 13:10:00,8.35,8.36,8.34,8.36,101800.0,7.3019,7.3106,7.2931,7.3106,101800.0
2012-04-04 13:20:00,8.36,8.36,8.35,8.36,51100.0,7.3106,7.3106,7.3019,7.3106,51100.0
2012-04-04 13:30:00,8.36,8.39,8.35,8.37,297800.0,7.3106,7.3369,7.3019,7.3194,297800.0
2012-04-04 13:40:00,8.38,8.39,8.37,8.38,94900.0,7.3281,7.3369,7.3194,7.3281,94900.0
2012-04-04 13:50:00,8.39,8.39,8.37,8.37,331200.0,7.3369,7.3369,7.3194,7.3194,331200.0
2012-04-04 14:00:00,8.38,8.38,8.35,8.37,326400.0,7.3281,7.3281,7.3019,7.3194,326400.0
2012-04-04 14:10:00,8.36,8.38,8.36,8.38,110500.0,7.3106,7.3281,7.3106,7.3281,110500.0
2012-04-04 14:20:00,8.38,8.38,8.37,8.38,23300.0,7.3281,7.3281,7.3194,7.3281,23300.0
2012-04-04 14:30:00,8.37,8.41,8.37,8.4,434300.0,7.3194,7.3544,7.3194,7.3456,434300.0
2012-04-04 14:40:00,8.41,8.42,8.4,8.42,144100.0,7.3544,7.3631,7.3456,7.3631,144100.0
2012-04-04 14:50:00,8.42,8.42,8.4,8.42,296600.0,7.3631,7.3631,7.3456,7.3631,296600.0
2012-04-04 15:00:00,8.42,8.43,8.4,8.42,537700.0,7.3631,7.3718,7.3456,7.3631,537700.0
2012-04-04 15:10:00,8.42,8.43,8.41,8.42,379300.0,7.3631,7.3718,7.3544,7.3631,379300.0
2012-04-04 15:20:00,8.42,8.42,8.38,8.41,397800.0,7.3631,7.3631,7.3281,7.3544,397800.0
2012-04-04 15:30:00,8.41,8.42,8.4,8.42,289900.0,7.3544,7.3631,7.3456,7.3631,289900.0
2012-04-04 15:40:00,8.42,8.42,8.38,8.39,424300.0,7.3631,7.3631,7.3281,7.3369,424300.0
2012-04-04 15:50:00,8.39,8.4,8.38,8.39,724800.0,7.3369,7.3456,7.3281,7.3369,724800.0
2012-04-05 09:30:00,8.4,8.47,8.37,8.47,396800.0,7.3456,7.4068,7.3194,7.4068,396800.0
2012-04-05 09:40:00,8.46,8.46,8.41,8.42,216500.0,7.3981,7.3981,7.3544,7.3631,216500.0
2012-04-05 09:50:00,8.43,8.43,8.37,8.38,168100.0,7.3718,7.3718,7.3194,7.3281,168100.0
2012-04-05 10:00:00,8.38,8.41,8.37,8.4,110100.0,7.3281,7.3544,7.3194,7.3456,110100.0
2012-04-05 10:10:00,8.41,8.42,8.4,8.41,89700.0,7.3544,7.3631,7.3456,7.3544,89700.0
2012-04-05 10:20:00,8.4,8.42,8.4,8.42,69000.0,7.3456,7.3631,7.3456,7.3631,69000.0
2012-04-05 10:30:00,8.42,8.42,8.35,8.38,356000.0,7.3631,7.3631,7.3019,7.3281,356000.0
2012-04-05 10:40:00,8.38,8.39,8.37,8.37,69400.0,7.3281,7.3369,7.3194,7.3194,69400.0
2012-04-05 10:50:00,8.38,8.38,8.37,8.37,44800.0,7.3281,7.3281,7.3194,7.3194,44800.0
2012-04-05 11:00:00,8.37,8.38,8.36,8.37,202800.0,7.3194,7.3281,7.3106,7.3194,202800.0
2012-04-05 11:10:00,8.36,8.37,8.34,8.34,112500.0,7.3106,7.3194,7.2931,7.2931,112500.0
2012-04-05 11:20:00,8.35,8.35,8.31,8.33,170400.0,7.3019,7.3019,7.2669,7.2844,170400.0
2012-04-05 11:30:00,8.34,8.34,8.31,8.31,73200.0,7.2931,7.2931,7.2669,7.2669,73200.0
2012-04-05 11:40:00,8.31,8.33,8.31,8.33,84700.0,7.2669,7.2844,7.2669,7.2844,84700.0
2012-04-05 11:50:00,8.33,8.36,8.32,8.35,63200.0,7.2844,7.3106,7.2757,7.3019,63200.0
2012-04-05 12:00:00,8.36,8.38,8.35,8.35,459500.0,7.3106,7.3281,7.3019,7.3019,459500.0
2012-04-05 12:10:00,8.35,8.35,8.32,8.32,173600.0,7.3019,7.3019,7.2757,7.2757,173600.0
2012-04-05 12:20:00,8.32,8.35,8.32,8.33,105800.0,7.2757,7.3019,7.2757,7.2844,105800.0
2012-04-05 12:30:00,8.33,8.33,8.32,8.32,65300.0,7.2844,7.2844,7.2757,7.2757,65300.0
2012-04-05 12:40:00,8.32,8.33,8.32,8.32,43200.0,7.2757,7.2844,7.2757,7.2757,43200.0
2012-04-05 12:50:00,8.32,8.33,8.32,8.32,26500.0,7.2757,7.2844,7.2757,7.2757,26500.0
2012-04-05 13:00:00,8.32,8.34,8.32,8.34,55400.0,7.2757,7.2931,7.2757,7.2931,55400.0
2012-04-05 13:10:00,8.34,8.35,8.33,8.35,80400.0,7.2931,7.3019,7.2844,7.3019,80400.0
2012-04-05 13:20:00,8.35,8.35,8.34,8.34,23700.0,7.3019,7.3019,7.2931,7.2931,23700.0
2012-04-05 13:30:00,8.34,8.35,8.34,8.35,102200.0,7.2931,7.3019,7.2931,7.3019,102200.0
2012-04-05 13:40:00,8.35,8.35,8.32,8.33,144900.0,7.3019,7.3019,7.2757,7.2844,144900.0
2012-04-05 13:50:00,8.32,8.34,8.31,8.34,281700.0,7.2757,7.2931,7.2669,7.2931,281700.0
2012-04-05 14:00:00,8.34,8.34,8.32,8.32,57700.0,7.2931,7.2931,7.2757,7.2757,57700.0
2012-04-05 14:10:00,8.32,8.32,8.29,8.3,223600.0,7.2757,7.2757,7.2494,7.2582,223600.0
2012-04-05 14:20:00,8.3,8.31,8.3,8.3,95300.0,7.2582,7.2669,7.2582,7.2582,95300.0
2012-04-05 14:30:00,8.3,8.3,8.28,8.29,101200.0,7.2582,7.2582,7.2407,7.2494,101200.0
2012-04-05 14:40:00,8.29,8.31,8.29,8.3,153900.0,7.2494,7.2669,7.2494,7.2582,153900.0
2012-04-05 14:50:00,8.3,8.33,8.29,8.31,125700.0,7.2582,7.2844,7.2494,7.2669,125700.0
2012-04-05 15:00:00,8.31,8.32,8.31,8.31,42500.0,7.2669,7.2757,7.2669,7.2669,42500.0
2012-04-05 15:10:00,8.31,8.32,8.3,8.3,67500.0,7.2669,7.2757,7.2582,7.2582,67500.0
2012-04-05 15:20:00,8.3,8.32,8.3,8.3,184300.0,7.2582,7.2757,7.2582,7.2582,184300.0
2012-04-05 15:30:00,8.31,8.32,8.31,8.31,95000.0,7.2669,7.2757,7.2669,7.2669,95000.0
2012-04-05 15:40:00,8.32,8.32,8.31,8.31,126300.0,7.2757,7.2757,7.2669,7.2669,126300.0
2012-04-05 15:50:00,8.31,8.32,8.3,8.3,442300.0,7.2669,7.2757,7.2582,7.2582,442300.0
2012-04-09 09:30:00,8.18,8.21,8.13,8.14,351100.0,7.1532,7.1795,7.1095,7.1183,351100.0
2012-04-09 09:40:00,8.14,8.26,8.13,8.24,260400.0,7.1183,7.2232,7.1095,7.2057,260400.0
2012-04-09 09:50:00,8.25,8.3,8.22,8.3,232700.0,7.2144,7.2582,7.1882,7.2582,232700.0
2012-04-09 10:00:00,8.3,8.3,8.25,8.25,113900.0,7.2582,7.2582,7.2144,7.2144,113900.0
2012-04-09 10:10:00,8.25,8.26,8.24,8.25,52300.0,7.2144,7.2232,7.2057,7.2144,52300.0
2012-04-09 10:20:00,8.25,8.25,8.21,8.22,150800.0,7.2144,7.2144,7.1795,7.1882,150800.0
2012-04-09 10:30:00,8.22,8.23,8.21,8.21,38900.0,7.1882,7.197,7.1795,7.1795,38900.0
2012-04-09 10:40:00,8.22,8.22,8.21,8.22,37300.0,7.1882,7.1882,7.1795,7.1882,37300.0
2012-04-09 10:50:00,8.21,8.25,8.21,8.25,269300.0,7.1795,7.2144,7.1795,7.2144,269300.0
2012-04-09 11:00:00,8.24,8.25,8.21,8.21,92800.0,7.2057,7.2144,7.1795,7.1795,92800.0
2012-04-09 11:10:00,8.21,8.21,8.17,8.18,152200.0,7.1795,7.1795,7.1445,7.1532,152200.0
2012-04-09 11:20:00,8.18,8.2,8.17,8.18,68000.0,7.1532,7.1707,7.1445,7.1532,68000.0
2012-04-09 11:30:00,8.19,8.21,8.18,8.19,102200.0,7.162,7.1795,7.1532,7.162,102200.0
2012-04-09 11:40:00,8.19,8.2,8.19,8.19,24500.0,7.162,7.1707,7.162,7.162,24500.0
2012-04-09 11:50:00,8.2,8.21,8.19,8.21,77600.0,7.1707,7.1795,7.162,7.1795,77600.0
2012-04-09 12:00:00,8.2,8.21,8.18,8.2,88000.0,7.1707,7.1795,7.1532,7.1707,88000.0
2012-04-09 12:10:00,8.2,8.21,8.19,8.21,68900.0,7.1707,7.1795,7.162,7.1795,68900.0
2012-04-09 12:20:00,8.21,8.22,8.19,8.2,56800.0,7.1795,7.1882,7.162,7.1707,56800.0
2012-04-09 12:30:00,8.21,8.22,8.2,8.21,73500.0,7.1795,7.1882,7.1707,7.1795,73500.0
2012-04-09 12:40:00,8.21,8.23,8.2,8.22,155000.0,7.1795,7.197,7.1707,7.1882,155000.0
2012-04-09 12:50:00,8.22,8.23,8.21,8.21,91400.0,7.1882,7.197,7.1795,7.1795,91400.0
2012-04-09 13:00:00,8.21,8.23,8.2,8.23,152700.0,7.1795,7.197,7.1707,7.197,152700.0
2012-04-09 13:10:00,8.23,8.23,8.2,8.21,143900.0,7.197,7.197,7.1707,7.1795,143900.0
2012-04-09 13:20:00,8.21,8.22,8.2,8.21,39900.0,7.1795,7.1882,7.1707,7.1795,39900.0
2012-04-09 13:30:00,8.21,8.21,8.2,8.21,45600.0,7.1795,7.1795,7.1707,7.1795,45600.0
2012-04-09 13:40:00,8.2,8.22,8.2,8.2,71600.0,7.1707,7.1882,7.1707,7.1707,71600.0
2012-04-09 13:50:00,8.21,8.22,8.19,8.21,101400.0,7.1795,7.1882,7.162,7.1795,101400.0
2012-04-09 14:00:00,8.21,8.22,8.18,8.19,101500.0,7.1795,7.1882,7.1532,7.162,101500.0
2012-04-09 14:10:00,8.19,8.21,8.18,8.21,159500.0,7.162,7.1795,7.1532,7.1795,159500.0
2012-04-09 14:20:00,8.2,8.21,8.2,8.2,31300.0,7.1707,7.1795,7.1707,7.1707,31300.0
2012-04-09 14:30:00,8.2,8.22,8.19,8.21,94800.0,7.1707,7.1882,7.162,7.1795,94800.0
2012-04-09 14:40:00,8.21,8.22,8.21,8.21,33000.0,7.1795,7.1882,7.1795,7.1795,33000.0
2012-04-09 14:50:00,8.22,8.23,8.21,8.23,142500.0,7.1882,7.197,7.1795,7.197,142500.0
2012-04-09 15:00:00,8.22,8.23,8.21,8.22,94800.0,7.1882,7.197,7.1795,7.1882,94800.0
2012-04-09 15:10:00,8.21,8.23,8.21,8.22,67600.0,7.1795,7.197,7.1795,7.1882,67600.0
2012-04-09 15:20:00,8.22,8.23,8.21,8.21,92600.0,7.1882,7.197,7.1795,7.1795,92600.0
2012-04-09 15:30:00,8.21,8.22,8.2,8.2,211600.0,7.1795,7.1882,7.1707,7.1707,211600.0
2012-04-09 15:40:00,8.2,8.22,8.2,8.22,177300.0,7.1707,7.1882,7.1707,7.1882,177300.0
2012-04-09 15:50:00,8.22,8.22,8.21,8.21,323400.0,7.1882,7.1882,7.1795,7.1795,323400.0
2012-04-10 09:30:00,8.16,8.22,8.15,8.16,268700.0,7.1357,7.1882,7.127,7.1357,268700.0
2012-04-10 09:40:00,8.16,8.18,8.14,8.15,433900.0,7.1357,7.1532,7.1183,7.127,433900.0
2012-04-10 09:50:00,8.15,8.15,8.12,8.12,134300.0,7.127,7.127,7.1008,7.1008,134300.0
2012-04-10 10:00:00,8.12,8.13,8.1,8.12,301900.0,7.1008,7.1095,7.0833,7.1008,301900.0
2012-04-10 10:10:00,8.12,8.12,8.08,8.09,251100.0,7.1008,7.1008,7.0658,7.0745,251100.0
2012-04-10 10:20:00,8.08,8.09,8.06,8.09,306800.0,7.0658,7.0745,7.0483,7.0745,306800.0
2012-04-10 10:30:00,8.09,8.1,8.08,8.08,196400.0,7.0745,7.0833,7.0658,7.0658,196400.0
2012-04-10 10:40:00,8.09,8.11,8.08,8.08,312900.0,7.0745,7.092,7.0658,7.0658,312900.0
2012-04-10 10:50:00,8.09,8.09,8.07,8.07,205300.0,7.0745,7.0745,7.057,7.057,205300.0
2012-04-10 11:00:00,8.07,8.08,8.06,8.06,87600.0,7.057,7.0658,7.0483,7.0483,87600.0
2012-04-10 11:10:00,8.06,8.07,8.02,8.02,335300.0,7.0483,7.057,7.0133,7.0133,335300.0
2012-04-10 11:20:00,8.02,8.03,8.01,8.02,152200.0,7.0133,7.0221,7.0046,7.0133,152200.0
2012-04-10 11:30:00,8.01,8.02,7.97,7.97,379500.0,7.0046,7.0133,6.9696,6.9696,379500.0
2012-04-10 11:40:00,7.97,7.98,7.95,7.95,212800.0,6.9696,6.9783,6.9521,6.9521,212800.0
2012-04-10 11:50:00,7.95,7.96,7.94,7.95,201300.0,6.9521,6.9608,6.9434,6.9521,201300.0
2012-04-10 12:00:00,7.94,7.95,7.9,7.9,297000.0,6.9434,6.9521,6.9084,6.9084,297000.0
2012-04-10 12:10:00,7.91,7.93,7.9,7.93,282000.0,6.9171,6.9346,6.9084,6.9346,282000.0
2012-04-10 12:20:00,7.93,7.94,7.92,7.94,245600.0,6.9346,6.9434,6.9259,6.9434,245600.0
2012-04-10 12:30:00,7.94,7.95,7.93,7.95,152400.0,6.9434,6.9521,6.9346,6.9521,152400.0
2012-04-10 12:40:00,7.95,7.97,7.95,7.95,165800.0,6.9521,6.9696,6.9521,6.9521,165800.0
2012-04-10 12:50:00,7.95,7.96,7.94,7.95,85400.0,6.9521,6.9608,6.9434,6.9521,85400.0
2012-04-10 13:00:00,7.95,7.97,7.95,7.97,240500.0,6.9521,6.9696,6.9521,6.9696,240500.0
2012-04-10 13:10:00,7.97,7.97,7.94,7.95,145700.0,6.9696,6.9696,6.9434,6.9521,145700.0
2012-04-10 13:20:00,7.94,7.95,7.94,7.95,142200.0,6.9434,6.9521,6.9434,6.9521,142200.0
2012-04-10 13:30:00,7.95,7.95,7.94,7.94,180200.0,6.9521,6.9521,6.9434,6.9434,180200.0
2012-04-10 13:40:00,7.94,7.95,7.94,7.95,98800.0,6.9434,6.9521,6.9434,6.9521,98800.0
2012-04-10 13:50:00,7.95,7.95,7.94,7.95,42500.0,6.9521,6.9521,6.9434,6.9521,42500.0
2012-04-10 14:00:00,7.95,7.96,7.93,7.96,191100.0,6.9521,6.9608,6.9346,6.9608,191100.0
2012-04-10 14:10:00,7.96,7.97,7.94,7.95,178300.0,6.9608,6.9696,6.9434,6.9521,178300.0
2012-04-10 14:20:00,7.95,7.96,7.94,7.96,216100.0,6.9521,6.9608,6.9434,6.9608,216100.0
2012-04-10 14:30:00,7.95,7.96,7.94,7.94,202300.0,6.9521,6.9608,6.9434,6.9434,202300.0
2012-04-10 14:40:00,7.95,7.95,7.94,7.95,338400.0,6.9521,6.9521,6.9434,6.9521,338400.0
2012-04-10 14:50:00,7.95,7.97,7.94,7.95,457700.0,6.9521,6.9696,6.9434,6.9521,457700.0
2012-04-10 15:00:00,7.94,7.95,7.92,7.92,265800.0,6.9434,6.9521,6.9259,6.9259,265800.0
2012-04-10 15:10:00,7.92,7.93,7.91,7.91,368600.0,6.9259,6.9346,6.9171,6.9171,368600.0
2012-04-10 15:20:00,7.91,7.92,7.9,7.91,202800.0,6.9171,6.9259,6.9084,6.9171,202800.0
2012-04-10 15:30:00,7.91,7.95,7.91,7.92,335300.0,6.9171,6.9521,6.9171,6.9259,335300.0
2012-04-10 15:40:00,7.93,7.93,7.9,7.9,398100.0,6.9346,6.9346,6.9084,6.9084,398100.0
2012-04-10 15:50:00,7.9,7.91,7.9,7.9,544700.0,6.9084,6.9171,6.9084,6.9084,544700.0
2012-04-11 09:30:00,8.01,8.02,7.94,7.97,326600.0,7.0046,7.0133,6.9434,6.9696,326600.0
2012-04-11 09:40:00,7.98,8.01,7.97,7.98,247300.0,6.9783,7.0046,6.9696,6.9783,247300.0
2012-04-11 09:50:00,7.98,7.99,7.9,7.9,244500.0,6.9783,6.9871,6.9084,6.9084,244500.0
2012-04-11 10:00:00,7.91,7.98,7.9,7.96,145700.0,6.9171,6.9783,6.9084,6.9608,145700.0
2012-04-11 10:10:00,7.96,8.0,7.95,7.99,550000.0,6.9608,6.9958,6.9521,6.9871,550000.0
2012-04-11 10:20:00,7.99,8.0,7.97,7.97,163400.0,6.9871,6.9958,6.9696,6.9696,163400.0
2012-04-11 10:30:00,7.97,7.99,7.97,7.98,123000.0,6.9696,6.9871,6.9696,6.9783,123000.0
2012-04-11 10:40:00,7.97,7.98,7.96,7.97,104700.0,6.9696,6.9783,6.9608,6.9696,104700.0
2012-04-11 10:50:00,7.98,7.98,7.96,7.98,71400.0,6.9783,6.9783,6.9608,6.9783,71400.0
2012-04-11 11:00:00,7.98,7.98,7.96,7.97,62700.0,6.9783,6.9783,6.9608,6.9696,62700.0
2012-04-11 11:10:00,7.97,7.97,7.94,7.94,114400.0,6.9696,6.9696,6.9434,6.9434,114400.0
2012-04-11 11:20:00,7.95,7.98,7.94,7.96,157100.0,6.9521,6.9783,6.9434,6.9608,157100.0
2012-04-11 11:30:00,7.95,7.97,7.94,7.97,84500.0,6.9521,6.9696,6.9434,6.9696,84500.0
2012-04-11 11:40:00,7.97,7.98,7.96,7.97,76900.0,6.9696,6.9783,6.9608,6.9696,76900.0
2012-04-11 11:50:00,7.97,7.98,7.97,7.98,43400.0,6.9696,6.9783,6.9696,6.9783,43400.0
2012-04-11 12:00:00,7.98,7.98,7.97,7.97,80700.0,6.9783,6.9783,6.9696,6.9696,80700.0
2012-04-11 12:10:00,7.96,7.99,7.96,7.98,181000.0,6.9608,6.9871,6.9608,6.9783,181000.0
2012-04-11 12:20:00,7.97,7.98,7.97,7.98,29100.0,6.9696,6.9783,6.9696,6.9783,29100.0
2012-04-11 12:30:00,7.98,7.98,7.97,7.98,59200.0,6.9783,6.9783,6.9696,6.9783,59200.0
2012-04-11 12:40:00,7.98,7.98,7.97,7.97,42700.0,6.9783,6.9783,6.9696,6.9696,42700.0
2012-04-11 12:50:00,7.98,8.01,7.97,8.01,183200.0,6.9783,7.0046,6.9696,7.0046,183200.0
2012-04-11 13:00:00,8.01,8.01,7.99,8.0,108000.0,7.0046,7.0046,6.9871,6.9958,108000.0
2012-04-11 13:10:00,8.0,8.0,7.99,8.0,60800.0,6.9958,6.9958,6.9871,6.9958,60800.0
2012-04-11 13:20:00,8.0,8.0,7.99,8.0,34900.0,6.9958,6.9958,6.9871,6.9958,34900.0
2012-04-11 13:30:00,8.0,8.0,7.99,8.0,35300.0,6.9958,6.9958,6.9871,6.9958,35300.0
2012-04-11 13:40:00,8.0,8.0,7.99,8.0,43700.0,6.9958,6.9958,6.9871,6.9958,43700.0
2012-04-11 13:50:00,8.0,8.0,7.99,8.0,28300.0,6.9958,6.9958,6.9871,6.9958,28300.0
2012-04-11 14:00:00,8.0,8.0,7.97,7.98,142700.0,6.9958,6.9958,6.9696,6.9783,142700.0
2012-04-11 14:10:00,7.98,7.99,7.97,7.99,53200.0,6.9783,6.9871,6.9696,6.9871,53200.0
2012-04-11 14:20:00,7.99,8.0,7.98,7.99,113600.0,6.9871,6.9958,6.9783,6.9871,113600.0
2012-04-11 14:30:00,7.99,7.99,7.95,7.97,109400.0,6.9871,6.9871,6.9521,6.9696,109400.0
2012-04-11 14:40:00,7.97,7.98,7.96,7.97,53200.0,6.9696,6.9783,6.9608,6.9696,53200.0
2012-04-11 14:50:00,7.98,7.98,7.97,7.98,54000.0,6.9783,6.9783,6.9696,6.9783,54000.0
2012-04-11 15:00:00,7.98,7.98,7.97,7.97,55900.0,6.9783,6.9783,6.9696,6.9696,55900.0
2012-04-11 15:10:00,7.97,7.98,7.95,7.96,150100.0,6.9696,6.9783,6.9521,6.9608,150100.0
2012-04-11 15:20:00,7.96,7.96,7.95,7.96,97400.0,6.9608,6.9608,6.9521,6.9608,97400.0
2012-04-11 15:30:00,7.96,7.97,7.94,7.94,263100.0,6.9608,6.9696,6.9434,6.9434,263100.0
2012-04-11 15:40:00,7.94,7.95,7.93,7.93,218500.0,6.9434,6.9521,6.9346,6.9346,218500.0
2012-04-11 15:50:00,7.93,7.96,7.93,7.95,388600.0,6.9346,6.9608,6.9346,6.9521,388600.0
2012-04-12 09:30:00,7.98,8.08,7.98,8.02,265000.0,6.9783,7.0658,6.9783,7.0133,265000.0
2012-04-12 09:40:00,8.03,8.07,8.03,8.05,200600.0,7.0221,7.057,7.0221,7.0395,200600.0
2012-04-12 09:50:00,8.04,8.08,8.02,8.05,191300.0,7.0308,7.0658,7.0133,7.0395,191300.0
2012-04-12 10:00:00,8.05,8.09,8.05,8.07,151400.0,7.0395,7.0745,7.0395,7.057,151400.0
2012-04-12 10:10:00,8.07,8.09,8.05,8.05,129200.0,7.057,7.0745,7.0395,7.0395,129200.0
2012-04-12 10:20:00,8.05,8.07,8.03,8.06,452200.0,7.0395,7.057,7.0221,7.0483,452200.0
2012-04-12 10:30:00,8.06,8.11,8.06,8.1,284300.0,7.0483,7.092,7.0483,7.0833,284300.0
2012-04-12 10:40:00,8.11,8.12,8.08,8.1,447600.0,7.092,7.1008,7.0658,7.0833,447600.0
2012-04-12 10:50:00,8.1,8.11,8.08,8.1,83300.0,7.0833,7.092,7.0658,7.0833,83300.0
2012-04-12 11:00:00,8.1,8.12,8.09,8.11,144200.0,7.0833,7.1008,7.0745,7.092,144200.0
2012-04-12 11:10:00,8.11,8.13,8.1,8.13,155000.0,7.092,7.1095,7.0833,7.1095,155000.0
2012-04-12 11:20:00,8.13,8.14,8.1,8.1,297500.0,7.1095,7.1183,7.0833,7.0833,297500.0
2012-04-12 11:30:00,8.1,8.11,8.09,8.09,39300.0,7.0833,7.092,7.0745,7.0745,39300.0
2012-04-12 11:40:00,8.09,8.12,8.09,8.11,79200.0,7.0745,7.1008,7.0745,7.092,79200.0
2012-04-12 11:50:00,8.11,8.12,8.1,8.12,50500.0,7.092,7.1008,7.0833,7.1008,50500.0
2012-04-12 12:00:00,8.11,8.13,8.1,8.12,90700.0,7.092,7.1095,7.0833,7.1008,90700.0
2012-04-12 12:10:00,8.12,8.12,8.11,8.11,31800.0,7.1008,7.1008,7.092,7.092,31800.0
2012-04-12 12:20:00,8.12,8.13,8.11,8.12,49800.0,7.1008,7.1095,7.092,7.1008,49800.0
2012-04-12 12:30:00,8.12,8.13,8.11,8.12,87600.0,7.1008,7.1095,7.092,7.1008,87600.0
2012-04-12 12:40:00,8.12,8.15,8.12,8.12,108200.0,7.1008,7.127,7.1008,7.1008,108200.0
2012-04-12 12:50:00,8.13,8.14,8.1,8.1,86200.0,7.1095,7.1183,7.0833,7.0833,86200.0
2012-04-12 13:00:00,8.1,8.11,8.09,8.1,119200.0,7.0833,7.092,7.0745,7.0833,119200.0
2012-04-12 13:10:00,8.11,8.12,8.1,8.11,29500.0,7.092,7.1008,7.0833,7.092,29500.0
2012-04-12 13:20:00,8.11,8.12,8.09,8.1,127700.0,7.092,7.1008,7.0745,7.0833,127700.0
2012-04-12 13:30:00,8.1,8.11,8.09,8.11,62900.0,7.0833,7.092,7.0745,7.092,62900.0
2012-04-12 13:40:00,8.1,8.14,8.09,8.13,248400.0,7.0833,7.1183,7.0745,7.1095,248400.0
2012-04-12 13:50:00,8.12,8.13,8.12,8.13,67500.0,7.1008,7.1095,7.1008,7.1095,67500.0
2012-04-12 14:00:00,8.12,8.13,8.12,8.13,104600.0,7.1008,7.1095,7.1008,7.1095,104600.0
2012-04-12 14:10:00,8.12,8.15,8.12,8.14,102000.0,7.1008,7.127,7.1008,7.1183,102000.0
2012-04-12 14:20:00,8.14,8.15,8.14,8.14,33600.0,7.1183,7.127,7.1183,7.1183,33600.0
2012-04-12 14:30:00,8.14,8.15,8.13,8.14,103900.0,7.1183,7.127,7.1095,7.1183,103900.0
2012-04-12 14:40:00,8.14,8.17,8.14,8.16,133100.0,7.1183,7.1445,7.1183,7.1357,133100.0
2012-04-12 14:50:00,8.16,8.17,8.16,8.17,16200.0,7.1357,7.1445,7.1357,7.1445,16200.0
2012-04-12 15:00:00,8.16,8.18,8.16,8.18,129500.0,7.1357,7.1532,7.1357,7.1532,129500.0
2012-04-12 15:10:00,8.18,8.18,8.17,8.17,52800.0,7.1532,7.1532,7.1445,7.1445,52800.0
2012-04-12 15:20:00,8.18,8.19,8.16,8.16,238100.0,7.1532,7.162,7.1357,7.1357,238100.0
2012-04-12 15:30:00,8.16,8.17,8.16,8.17,124700.0,7.1357,7.1445,7.1357,7.1445,124700.0
2012-04-12 15:40:00,8.17,8.17,8.14,8.14,315100.0,7.1445,7.1445,7.1183,7.1183,315100.0
2012-04-12 15:50:00,8.14,8.15,8.13,8.15,617700.0,7.1183,7.127,7.1095,7.127,617700.0
2012-04-13 09:30:00,8.1,8.1,8.03,8.06,251900.0,7.0833,7.0833,7.0221,7.0483,251900.0
2012-04-13 09:40:00,8.06,8.1,8.01,8.03,235300.0,7.0483,7.0833,7.0046,7.0221,235300.0
2012-04-13 09:50:00,8.03,8.04,7.98,7.98,278000.0,7.0221,7.0308,6.9783,6.9783,278000.0
2012-04-13 10:00:00,7.99,8.03,7.98,8.01,195300.0,6.9871,7.0221,6.9783,7.0046,195300.0
2012-04-13 10:10:00,8.01,8.07,8.01,8.03,180900.0,7.0046,7.057,7.0046,7.0221,180900.0
2012-04-13 10:20:00,8.02,8.04,8.0,8.0,198600.0,7.0133,7.0308,6.9958,6.9958,198600.0
2012-04-13 10:30:00,8.0,8.01,7.95,7.95,583700.0,6.9958,7.0046,6.9521,6.9521,583700.0
2012-04-13 10:40:00,7.96,7.97,7.94,7.95,855100.0,6.9608,6.9696,6.9434,6.9521,855100.0
2012-04-13 10:50:00,7.96,8.0,7.93,8.0,399900.0,6.9608,6.9958,6.9346,6.9958,399900.0
2012-04-13 11:00:00,7.99,8.0,7.98,7.98,111100.0,6.9871,6.9958,6.9783,6.9783,111100.0
2012-04-13 11:10:00,7.98,7.99,7.96,7.97,333200.0,6.9783,6.9871,6.9608,6.9696,333200.0
2012-04-13 11:20:00,7.97,7.98,7.96,7.98,165200.0,6.9696,6.9783,6.9608,6.9783,165200.0
2012-04-13 11:30:00,7.97,7.97,7.96,7.96,185500.0,6.9696,6.9696,6.9608,6.9608,185500.0
2012-04-13 11:40:00,7.97,7.97,7.95,7.96,354500.0,6.9696,6.9696,6.9521,6.9608,354500.0
2012-04-13 11:50:00,7.95,7.96,7.94,7.95,270400.0,6.9521,6.9608,6.9434,6.9521,270400.0
2012-04-13 12:00:00,7.96,7.96,7.95,7.95,43000.0,6.9608,6.9608,6.9521,6.9521,43000.0
2012-04-13 12:10:00,7.95,7.96,7.95,7.95,88700.0,6.9521,6.9608,6.9521,6.9521,88700.0
2012-04-13 12:20:00,7.95,7.96,7.95,7.96,83800.0,6.9521,6.9608,6.9521,6.9608,83800.0
2012-04-13 12:30:00,7.95,7.97,7.95,7.96,59800.0,6.9521,6.9696,6.9521,6.9608,59800.0
2012-04-13 12:40:00,7.97,7.99,7.96,7.98,924700.0,6.9696,6.9871,6.9608,6.9783,924700.0
2012-04-13 12:50:00,7.98,8.0,7.98,7.99,219300.0,6.9783,6.9958,6.9783,6.9871,219300.0
2012-04-13 13:00:00,7.99,8.0,7.98,7.99,202400.0,6.9871,6.9958,6.9783,6.9871,202400.0
2012-04-13 13:10:00,8.0,8.01,8.0,8.0,29900.0,6.9958,7.0046,6.9958,6.9958,29900.0
2012-04-13 13:20:00,8.0,8.02,8.0,8.0,69500.0,6.9958,7.0133,6.9958,6.9958,69500.0
2012-04-13 13:30:00,8.01,8.01,8.0,8.01,79200.0,7.0046,7.0046,6.9958,7.0046,79200.0
2012-04-13 13:40:00,8.0,8.01,7.99,8.0,317400.0,6.9958,7.0046,6.9871,6.9958,317400.0
2012-04-13 13:50:00,8.0,8.0,7.98,7.99,98500.0,6.9958,6.9958,6.9783,6.9871,98500.0
2012-04-13 14:00:00,7.98,7.99,7.96,7.97,200300.0,6.9783,6.9871,6.9608,6.9696,200300.0
2012-04-13 14:10:00,7.97,7.97,7.96,7.97,127400.0,6.9696,6.9696,6.9608,6.9696,127400.0
2012-04-13 14:20:00,7.97,7.97,7.93,7.95,542600.0,6.9696,6.9696,6.9346,6.9521,542600.0
2012-04-13 14:30:00,7.95,7.97,7.92,7.95,356600.0,6.9521,6.9696,6.9259,6.9521,356600.0
2012-04-13 14:40:00,7.96,7.98,7.95,7.98,44600.0,6.9608,6.9783,6.9521,6.9783,44600.0
2012-04-13 14:50:00,7.98,7.98,7.96,7.98,79400.0,6.9783,6.9783,6.9608,6.9783,79400.0
2012-04-13 15:00:00,7.98,7.99,7.97,7.98,45700.0,6.9783,6.9871,6.9696,6.9783,45700.0
2012-04-13 15:10:00,7.99,7.99,7.98,7.99,46500.0,6.9871,6.9871,6.9783,6.9871,46500.0
2012-04-13 15:20:00,7.99,7.99,7.95,7.95,86400.0,6.9871,6.9871,6.9521,6.9521,86400.0
2012-04-13 15:30:00,7.96,7.98,7.95,7.95,229300.0,6.9608,6.9783,6.9521,6.9521,229300.0
2012-04-13 15:40:00,7.96,7.98,7.94,7.95,343300.0,6.9608,6.9783,6.9434,6.9521,343300.0
2012-04-13 15:50:00,7.95,7.96,7.92,7.94,568100.0,6.9521,6.9608,6.9259,6.9434,568100.0
2012-04-16 09:30:00,7.97,8.03,7.97,7.98,152600.0,6.9696,7.0221,6.9696,6.9783,152600.0
2012-04-16 09:40:00,7.98,7.99,7.96,7.97,46900.0,6.9783,6.9871,6.9608,6.9696,46900.0
2012-04-16 09:50:00,7.96,7.97,7.94,7.94,195700.0,6.9608,6.9696,6.9434,6.9434,195700.0
2012-04-16 10:00:00,7.94,7.95,7.93,7.94,126400.0,6.9434,6.9521,6.9346,6.9434,126400.0
2012-04-16 10:10:00,7.94,7.94,7.91,7.94,201300.0,6.9434,6.9434,6.9171,6.9434,201300.0
2012-04-16 10:20:00,7.94,7.96,7.92,7.96,243700.0,6.9434,6.9608,6.9259,6.9608,243700.0
2012-04-16 10:30:00,7.96,7.97,7.95,7.97,188800.0,6.9608,6.9696,6.9521,6.9696,188800.0
2012-04-16 10:40:00,7.97,8.03,7.97,8.03,452200.0,6.9696,7.0221,6.9696,7.0221,452200.0
2012-04-16 10:50:00,8.03,8.05,8.02,8.03,172200.0,7.0221,7.0395,7.0133,7.0221,172200.0
2012-04-16 11:00:00,8.02,8.05,8.02,8.03,147600.0,7.0133,7.0395,7.0133,7.0221,147600.0
2012-04-16 11:10:00,8.04,8.04,8.0,8.01,144400.0,7.0308,7.0308,6.9958,7.0046,144400.0
2012-04-16 11:20:00,8.0,8.01,7.98,7.99,188900.0,6.9958,7.0046,6.9783,6.9871,188900.0
2012-04-16 11:30:00,7.99,7.99,7.96,7.98,192600.0,6.9871,6.9871,6.9608,6.9783,192600.0
2012-04-16 11:40:00,7.98,7.99,7.96,7.96,131500.0,6.9783,6.9871,6.9608,6.9608,131500.0
2012-04-16 11:50:00,7.96,7.98,7.96,7.96,156900.0,6.9608,6.9783,6.9608,6.9608,156900.0
2012-04-16 12:00:00,7.96,7.97,7.94,7.95,63700.0,6.9608,6.9696,6.9434,6.9521,63700.0
2012-04-16 12:10:00,7.94,7.96,7.94,7.94,83000.0,6.9434,6.9608,6.9434,6.9434,83000.0
2012-04-16 12:20:00,7.94,7.95,7.92,7.94,466400.0,6.9434,6.9521,6.9259,6.9434,466400.0
2012-04-16 12:30:00,7.94,7.96,7.93,7.96,74300.0,6.9434,6.9608,6.9346,6.9608,74300.0
2012-04-16 12:40:00,7.96,7.99,7.96,7.99,345500.0,6.9608,6.9871,6.9608,6.9871,345500.0
2012-04-16 12:50:00,7.99,8.01,7.98,8.0,55100.0,6.9871,7.0046,6.9783,6.9958,55100.0
2012-04-16 13:00:00,8.0,8.01,7.98,8.0,37200.0,6.9958,7.0046,6.9783,6.9958,37200.0
2012-04-16 13:10:00,7.99,8.02,7.99,8.0,95200.0,6.9871,7.0133,6.9871,6.9958,95200.0
2012-04-16 13:20:00,8.01,8.03,8.0,8.02,36500.0,7.0046,7.0221,6.9958,7.0133,36500.0
2012-04-16 13:30:00,8.02,8.05,8.01,8.03,81500.0,7.0133,7.0395,7.0046,7.0221,81500.0
2012-04-16 13:40:00,8.03,8.06,8.03,8.06,139000.0,7.0221,7.0483,7.0221,7.0483,139000.0
2012-04-16 13:50:00,8.06,8.1,8.05,8.09,203500.0,7.0483,7.0833,7.0395,7.0745,203500.0
2012-04-16 14:00:00,8.09,8.09,8.07,8.08,84100.0,7.0745,7.0745,7.057,7.0658,84100.0
2012-04-16 14:10:00,8.07,8.09,8.07,8.09,86300.0,7.057,7.0745,7.057,7.0745,86300.0
2012-04-16 14:20:00,8.09,8.09,8.07,8.08,77100.0,7.0745,7.0745,7.057,7.0658,77100.0
2012-04-16 14:30:00,8.07,8.11,8.07,8.11,311300.0,7.057,7.092,7.057,7.092,311300.0
2012-04-16 14:40:00,8.11,8.11,8.09,8.1,760800.0,7.092,7.092,7.0745,7.0833,760800.0
2012-04-16 14:50:00,8.09,8.1,8.07,8.07,108100.0,7.0745,7.0833,7.057,7.057,108100.0
2012-04-16 15:00:00,8.07,8.07,8.04,8.04,134800.0,7.057,7.057,7.0308,7.0308,134800.0
2012-04-16 15:10:00,8.04,8.05,8.03,8.04,75500.0,7.0308,7.0395,7.0221,7.0308,75500.0
2012-04-16 15:20:00,8.04,8.04,8.01,8.01,177800.0,7.0308,7.0308,7.0046,7.0046,177800.0
2012-04-16 15:30:00,8.02,8.02,7.99,7.99,302700.0,7.0133,7.0133,6.9871,6.9871,302700.0
2012-04-16 15:40:00,8.0,8.01,7.99,8.0,205500.0,6.9958,7.0046,6.9871,6.9958,205500.0
2012-04-16 15:50:00,7.99,8.0,7.99,7.99,233000.0,6.9871,6.9958,6.9871,6.9871,233000.0
2012-04-17 09:30:00,8.07,8.1,8.02,8.09,191400.0,7.057,7.0833,7.0133,7.0745,191400.0
2012-04-17 09:40:00,8.09,8.1,8.06,8.07,77100.0,7.0745,7.0833,7.0483,7.057,77100.0
2012-04-17 09:50:00,8.08,8.1,8.06,8.08,108300.0,7.0658,7.0833,7.0483,7.0658,108300.0
2012-04-17 10:00:00,8.08,8.09,8.06,8.09,64400.0,7.0658,7.0745,7.0483,7.0745,64400.0
2012-04-17 10:10:00,8.09,8.1,8.06,8.1,197000.0,7.0745,7.0833,7.0483,7.0833,197000.0
2012-04-17 10:20:00,8.1,8.1,8.07,8.08,208200.0,7.0833,7.0833,7.057,7.0658,208200.0
2012-04-17 10:30:00,8.08,8.09,8.05,8.05,145500.0,7.0658,7.0745,7.0395,7.0395,145500.0
2012-04-17 10:40:00,8.06,8.08,8.06,8.08,28200.0,7.0483,7.0658,7.0483,7.0658,28200.0
2012-04-17 10:50:00,8.08,8.08,8.07,8.08,21900.0,7.0658,7.0658,7.057,7.0658,21900.0
2012-04-17 11:00:00,8.08,8.09,8.07,8.08,174900.0,7.0658,7.0745,7.057,7.0658,174900.0
2012-04-17 11:10:00,8.08,8.1,8.07,8.09,141000.0,7.0658,7.0833,7.057,7.0745,141000.0
2012-04-17 11:20:00,8.09,8.09,8.07,8.08,106600.0,7.0745,7.0745,7.057,7.0658,106600.0
2012-04-17 11:30:00,8.08,8.08,8.05,8.05,82100.0,7.0658,7.0658,7.0395,7.0395,82100.0
2012-04-17 11:40:00,8.05,8.06,8.04,8.05,44000.0,7.0395,7.0483,7.0308,7.0395,44000.0
2012-04-17 11:50:00,8.05,8.05,8.04,8.05,14100.0,7.0395,7.0395,7.0308,7.0395,14100.0
2012-04-17 12:00:00,8.05,8.05,8.04,8.05,33000.0,7.0395,7.0395,7.0308,7.0395,33000.0
2012-04-17 12:10:00,8.04,8.05,8.04,8.04,113600.0,7.0308,7.0395,7.0308,7.0308,113600.0
2012-04-17 12:20:00,8.04,8.05,8.04,8.05,20600.0,7.0308,7.0395,7.0308,7.0395,20600.0
2012-04-17 12:30:00,8.05,8.06,8.03,8.05,230700.0,7.0395,7.0483,7.0221,7.0395,230700.0
2012-04-17 12:40:00,8.04,8.05,8.04,8.05,113400.0,7.0308,7.0395,7.0308,7.0395,113400.0
2012-04-17 12:50:00,8.04,8.05,8.03,8.03,34600.0,7.0308,7.0395,7.0221,7.0221,34600.0
2012-04-17 13:00:00,8.03,8.04,8.01,8.03,442000.0,7.0221,7.0308,7.0046,7.0221,442000.0
2012-04-17 13:10:00,8.03,8.04,8.02,8.03,69100.0,7.0221,7.0308,7.0133,7.0221,69100.0
2012-04-17 13:20:00,8.03,8.03,8.02,8.03,58500.0,7.0221,7.0221,7.0133,7.0221,58500.0
2012-04-17 13:30:00,8.03,8.03,8.01,8.02,204600.0,7.0221,7.0221,7.0046,7.0133,204600.0
2012-04-17 13:40:00,8.02,8.02,8.01,8.02,73600.0,7.0133,7.0133,7.0046,7.0133,73600.0
2012-04-17 13:50:00,8.02,8.03,8.01,8.03,234500.0,7.0133,7.0221,7.0046,7.0221,234500.0
2012-04-17 14:00:00,8.03,8.03,8.02,8.03,38700.0,7.0221,7.0221,7.0133,7.0221,38700.0
2012-04-17 14:10:00,8.03,8.03,8.02,8.03,78200.0,7.0221,7.0221,7.0133,7.0221,78200.0
2012-04-17 14:20:00,8.03,8.03,8.01,8.03,309300.0,7.0221,7.0221,7.0046,7.0221,309300.0
2012-04-17 14:30:00,8.03,8.04,8.02,8.04,116000.0,7.0221,7.0308,7.0133,7.0308,116000.0
2012-04-17 14:40:00,8.04,8.05,8.04,8.05,62000.0,7.0308,7.0395,7.0308,7.0395,62000.0
2012-04-17 14:50:00,8.05,8.09,8.04,8.09,894100.0,7.0395,7.0745,7.0308,7.0745,894100.0
2012-04-17 15:00:00,8.09,8.09,8.08,8.09,102700.0,7.0745,7.0745,7.0658,7.0745,102700.0
2012-04-17 15:10:00,8.09,8.09,8.06,8.07,275300.0,7.0745,7.0745,7.0483,7.057,275300.0
2012-04-17 15:20:00,8.07,8.08,8.06,8.07,225200.0,7.057,7.0658,7.0483,7.057,225200.0
2012-04-17 15:30:00,8.08,8.09,8.06,8.08,274500.0,7.0658,7.0745,7.0483,7.0658,274500.0
2012-04-17 15:40:00,8.07,8.1,8.07,8.09,424600.0,7.057,7.0833,7.057,7.0745,424600.0
2012-04-17 15:50:00,8.09,8.09,8.08,8.09,421300.0,7.0745,7.0745,7.0658,7.0745,421300.0
2012-04-18 09:30:00,8.06,8.06,7.97,8.05,702000.0,7.0483,7.0483,6.9696,7.0395,702000.0
2012-04-18 09:40:00,8.05,8.09,8.0,8.09,204800.0,7.0395,7.0745,6.9958,7.0745,204800.0
2012-04-18 09:50:00,8.08,8.1,8.05,8.08,249500.0,7.0658,7.0833,7.0395,7.0658,249500.0
2012-04-18 10:00:00,8.08,8.08,8.03,8.07,160200.0,7.0658,7.0658,7.0221,7.057,160200.0
2012-04-18 10:10:00,8.07,8.07,8.01,8.06,145000.0,7.057,7.057,7.0046,7.0483,145000.0
2012-04-18 10:20:00,8.06,8.06,8.03,8.04,40300.0,7.0483,7.0483,7.0221,7.0308,40300.0
2012-04-18 10:30:00,8.04,8.04,8.02,8.04,88000.0,7.0308,7.0308,7.0133,7.0308,88000.0
2012-04-18 10:40:00,8.04,8.05,8.01,8.04,189000.0,7.0308,7.0395,7.0046,7.0308,189000.0
2012-04-18 10:50:00,8.04,8.04,7.98,8.0,217600.0,7.0308,7.0308,6.9783,6.9958,217600.0
2012-04-18 11:00:00,7.99,8.0,7.95,7.97,242900.0,6.9871,6.9958,6.9521,6.9696,242900.0
2012-04-18 11:10:00,7.96,7.99,7.94,7.99,362200.0,6.9608,6.9871,6.9434,6.9871,362200.0
2012-04-18 11:20:00,7.99,8.02,7.99,8.01,303300.0,6.9871,7.0133,6.9871,7.0046,303300.0
2012-04-18 11:30:00,8.01,8.02,8.0,8.02,156900.0,7.0046,7.0133,6.9958,7.0133,156900.0
2012-04-18 11:40:00,8.02,8.03,8.01,8.02,56800.0,7.0133,7.0221,7.0046,7.0133,56800.0
2012-04-18 11:50:00,8.02,8.03,8.0,8.02,83300.0,7.0133,7.0221,6.9958,7.0133,83300.0
2012-04-18 12:00:00,8.02,8.04,8.01,8.04,58900.0,7.0133,7.0308,7.0046,7.0308,58900.0
2012-04-18 12:10:00,8.04,8.05,8.03,8.03,70700.0,7.0308,7.0395,7.0221,7.0221,70700.0
2012-04-18 12:20:00,8.04,8.04,8.03,8.04,34400.0,7.0308,7.0308,7.0221,7.0308,34400.0
2012-04-18 12:30:00,8.04,8.05,8.02,8.05,117600.0,7.0308,7.0395,7.0133,7.0395,117600.0
2012-04-18 12:40:00,8.05,8.05,8.01,8.01,122300.0,7.0395,7.0395,7.0046,7.0046,122300.0
2012-04-18 12:50:00,8.02,8.03,8.01,8.02,34500.0,7.0133,7.0221,7.0046,7.0133,34500.0
2012-04-18 13:00:00,8.02,8.05,8.02,8.05,62300.0,7.0133,7.0395,7.0133,7.0395,62300.0
2012-04-18 13:10:00,8.04,8.05,8.02,8.03,102500.0,7.0308,7.0395,7.0133,7.0221,102500.0
2012-04-18 13:20:00,8.03,8.05,8.02,8.03,103900.0,7.0221,7.0395,7.0133,7.0221,103900.0
2012-04-18 13:30:00,8.02,8.03,7.98,7.99,96300.0,7.0133,7.0221,6.9783,6.9871,96300.0
2012-04-18 13:40:00,7.99,8.01,7.93,7.93,904900.0,6.9871,7.0046,6.9346,6.9346,904900.0
2012-04-18 13:50:00,7.93,7.94,7.91,7.93,353100.0,6.9346,6.9434,6.9171,6.9346,353100.0
2012-04-18 14:00:00,7.92,7.93,7.88,7.93,531500.0,6.9259,6.9346,6.8909,6.9346,531500.0
2012-04-18 14:10:00,7.92,7.97,7.92,7.97,283300.0,6.9259,6.9696,6.9259,6.9696,283300.0
2012-04-18 14:20:00,7.96,7.99,7.94,7.94,309500.0,6.9608,6.9871,6.9434,6.9434,309500.0
2012-04-18 14:30:00,7.95,7.97,7.94,7.97,77500.0,6.9521,6.9696,6.9434,6.9696,77500.0
2012-04-18 14:40:00,7.96,7.98,7.95,7.97,183800.0,6.9608,6.9783,6.9521,6.9696,183800.0
2012-04-18 14:50:00,7.97,7.98,7.95,7.97,278100.0,6.9696,6.9783,6.9521,6.9696,278100.0
2012-04-18 15:00:00,7.96,7.97,7.95,7.95,440600.0,6.9608,6.9696,6.9521,6.9521,440600.0
2012-04-18 15:10:00,7.95,7.96,7.95,7.95,152200.0,6.9521,6.9608,6.9521,6.9521,152200.0
2012-04-18 15:20:00,7.95,7.96,7.89,7.89,633900.0,6.9521,6.9608,6.8996,6.8996,633900.0
2012-04-18 15:30:00,7.89,7.92,7.89,7.91,328400.0,6.8996,6.9259,6.8996,6.9171,328400.0
2012-04-18 15:40:00,7.91,7.91,7.87,7.87,615500.0,6.9171,6.9171,6.8821,6.8821,615500.0
2012-04-18 15:50:00,7.87,7.91,7.85,7.89,1135900.0,6.8821,6.9171,6.8647,6.8996,1135900.0
2012-04-19 09:30:00,8.07,8.12,7.94,8.09,648000.0,7.057,7.1008,6.9434,7.0745,648000.0
2012-04-19 09:40:00,8.1,8.3,8.1,8.3,774500.0,7.0833,7.2582,7.0833,7.2582,774500.0
2012-04-19 09:50:00,8.3,8.3,8.23,8.28,367000.0,7.2582,7.2582,7.197,7.2407,367000.0
2012-04-19 10:00:00,8.27,8.28,8.17,8.22,587800.0,7.2319,7.2407,7.1445,7.1882,587800.0
2012-04-19 10:10:00,8.22,8.27,8.21,8.22,310900.0,7.1882,7.2319,7.1795,7.1882,310900.0
2012-04-19 10:20:00,8.23,8.23,8.2,8.21,129500.0,7.197,7.197,7.1707,7.1795,129500.0
2012-04-19 10:30:00,8.22,8.25,8.19,8.24,480300.0,7.1882,7.2144,7.162,7.2057,480300.0
2012-04-19 10:40:00,8.23,8.26,8.22,8.25,271100.0,7.197,7.2232,7.1882,7.2144,271100.0
2012-04-19 10:50:00,8.24,8.25,8.18,8.18,344700.0,7.2057,7.2144,7.1532,7.1532,344700.0
2012-04-19 11:00:00,8.19,8.21,8.15,8.17,489500.0,7.162,7.1795,7.127,7.1445,489500.0
2012-04-19 11:10:00,8.17,8.23,8.15,8.2,256500.0,7.1445,7.197,7.127,7.1707,256500.0
2012-04-19 11:20:00,8.19,8.2,8.13,8.13,174400.0,7.162,7.1707,7.1095,7.1095,174400.0
2012-04-19 11:30:00,8.13,8.19,8.13,8.18,87200.0,7.1095,7.162,7.1095,7.1532,87200.0
2012-04-19 11:40:00,8.19,8.19,8.15,8.16,134900.0,7.162,7.162,7.127,7.1357,134900.0
2012-04-19 11:50:00,8.16,8.17,8.11,8.13,203200.0,7.1357,7.1445,7.092,7.1095,203200.0
2012-04-19 12:00:00,8.14,8.14,8.1,8.11,183200.0,7.1183,7.1183,7.0833,7.092,183200.0
2012-04-19 12:10:00,8.1,8.13,8.1,8.11,106900.0,7.0833,7.1095,7.0833,7.092,106900.0
2012-04-19 12:20:00,8.1,8.13,8.1,8.13,122300.0,7.0833,7.1095,7.0833,7.1095,122300.0
2012-04-19 12:30:00,8.13,8.14,8.1,8.12,194400.0,7.1095,7.1183,7.0833,7.1008,194400.0
2012-04-19 12:40:00,8.12,8.13,8.08,8.09,238400.0,7.1008,7.1095,7.0658,7.0745,238400.0
2012-04-19 12:50:00,8.1,8.1,8.04,8.06,439600.0,7.0833,7.0833,7.0308,7.0483,439600.0
2012-04-19 13:00:00,8.06,8.11,8.05,8.11,178500.0,7.0483,7.092,7.0395,7.092,178500.0
2012-04-19 13:10:00,8.1,8.11,8.07,8.08,155000.0,7.0833,7.092,7.057,7.0658,155000.0
2012-04-19 13:20:00,8.08,8.09,8.05,8.05,107200.0,7.0658,7.0745,7.0395,7.0395,107200.0
2012-04-19 13:30:00,8.05,8.1,8.04,8.08,205000.0,7.0395,7.0833,7.0308,7.0658,205000.0
2012-04-19 13:40:00,8.09,8.09,8.07,8.09,66600.0,7.0745,7.0745,7.057,7.0745,66600.0
2012-04-19 13:50:00,8.08,8.1,8.08,8.1,213100.0,7.0658,7.0833,7.0658,7.0833,213100.0
2012-04-19 14:00:00,8.1,8.17,8.08,8.13,1118100.0,7.0833,7.1445,7.0658,7.1095,1118100.0
2012-04-19 14:10:00,8.13,8.22,8.12,8.22,522300.0,7.1095,7.1882,7.1008,7.1882,522300.0
2012-04-19 14:20:00,8.22,8.24,8.16,8.18,494600.0,7.1882,7.2057,7.1357,7.1532,494600.0
2012-04-19 14:30:00,8.18,8.21,8.11,8.17,680400.0,7.1532,7.1795,7.092,7.1445,680400.0
2012-04-19 14:40:00,8.17,8.21,8.16,8.2,292100.0,7.1445,7.1795,7.1357,7.1707,292100.0
2012-04-19 14:50:00,8.2,8.21,8.16,8.2,358500.0,7.1707,7.1795,7.1357,7.1707,358500.0
2012-04-19 15:00:00,8.2,8.29,8.19,8.25,320500.0,7.1707,7.2494,7.162,7.2144,320500.0
2012-04-19 15:10:00,8.25,8.3,8.23,8.24,689900.0,7.2144,7.2582,7.197,7.2057,689900.0
2012-04-19 15:20:00,8.24,8.27,8.21,8.26,421700.0,7.2057,7.2319,7.1795,7.2232,421700.0
2012-04-19 15:30:00,8.27,8.27,8.22,8.26,628700.0,7.2319,7.2319,7.1882,7.2232,628700.0
2012-04-19 15:40:00,8.26,8.26,8.21,8.25,506500.0,7.2232,7.2232,7.1795,7.2144,506500.0
2012-04-19 15:50:00,8.25,8.27,8.22,8.23,702000.0,7.2144,7.2319,7.1882,7.197,702000.0
2012-04-20 09:30:00,8.22,8.29,8.17,8.22,1052800.0,7.1882,7.2494,7.1445,7.1882,1052800.0
2012-04-20 09:40:00,8.23,8.24,8.11,8.13,939800.0,7.197,7.2057,7.092,7.1095,939800.0
2012-04-20 09:50:00,8.13,8.14,8.0,8.01,1015700.0,7.1095,7.1183,6.9958,7.0046,1015700.0
2012-04-20 10:00:00,8.0,8.02,7.95,7.98,681600.0,6.9958,7.0133,6.9521,6.9783,681600.0
2012-04-20 10:10:00,7.98,7.98,7.88,7.96,921300.0,6.9783,6.9783,6.8909,6.9608,921300.0
2012-04-20 10:20:00,7.96,8.0,7.94,7.97,355800.0,6.9608,6.9958,6.9434,6.9696,355800.0
2012-04-20 10:30:00,7.97,8.01,7.97,8.0,280900.0,6.9696,7.0046,6.9696,6.9958,280900.0
2012-04-20 10:40:00,8.0,8.01,7.97,8.0,214800.0,6.9958,7.0046,6.9696,6.9958,214800.0
2012-04-20 10:50:00,8.0,8.0,7.98,7.98,126600.0,6.9958,6.9958,6.9783,6.9783,126600.0
2012-04-20 11:00:00,7.99,8.0,7.96,8.0,348600.0,6.9871,6.9958,6.9608,6.9958,348600.0
2012-04-20 11:10:00,7.99,8.0,7.98,8.0,205300.0,6.9871,6.9958,6.9783,6.9958,205300.0
2012-04-20 11:20:00,8.0,8.04,7.99,8.02,704600.0,6.9958,7.0308,6.9871,7.0133,704600.0
2012-04-20 11:30:00,8.02,8.03,7.95,7.97,700200.0,7.0133,7.0221,6.9521,6.9696,700200.0
2012-04-20 11:40:00,7.97,7.97,7.94,7.95,238300.0,6.9696,6.9696,6.9434,6.9521,238300.0
2012-04-20 11:50:00,7.94,7.95,7.92,7.93,224900.0,6.9434,6.9521,6.9259,6.9346,224900.0
2012-04-20 12:00:00,7.93,7.94,7.92,7.92,444600.0,6.9346,6.9434,6.9259,6.9259,444600.0
2012-04-20 12:10:00,7.92,7.93,7.92,7.93,126700.0,6.9259,6.9346,6.9259,6.9346,126700.0
2012-04-20 12:20:00,7.92,7.93,7.92,7.92,105800.0,6.9259,6.9346,6.9259,6.9259,105800.0
2012-04-20 12:30:00,7.92,7.93,7.91,7.92,197300.0,6.9259,6.9346,6.9171,6.9259,197300.0
2012-04-20 12:40:00,7.92,7.93,7.92,7.93,69700.0,6.9259,6.9346,6.9259,6.9346,69700.0
2012-04-20 12:50:00,7.93,7.94,7.92,7.94,84300.0,6.9346,6.9434,6.9259,6.9434,84300.0
2012-04-20 13:00:00,7.94,7.94,7.93,7.93,84700.0,6.9434,6.9434,6.9346,6.9346,84700.0
2012-04-20 13:10:00,7.94,7.94,7.92,7.93,110900.0,6.9434,6.9434,6.9259,6.9346,110900.0
2012-04-20 13:20:00,7.94,7.94,7.92,7.92,109000.0,6.9434,6.9434,6.9259,6.9259,109000.0
2012-04-20 13:30:00,7.93,7.93,7.91,7.91,138000.0,6.9346,6.9346,6.9171,6.9171,138000.0
2012-04-20 13:40:00,7.91,7.94,7.91,7.94,262100.0,6.9171,6.9434,6.9171,6.9434,262100.0
2012-04-20 13:50:00,7.94,7.96,7.92,7.95,252800.0,6.9434,6.9608,6.9259,6.9521,252800.0
2012-04-20 14:00:00,7.95,7.98,7.95,7.97,308800.0,6.9521,6.9783,6.9521,6.9696,308800.0
2012-04-20 14:10:00,7.96,7.99,7.96,7.98,301300.0,6.9608,6.9871,6.9608,6.9783,301300.0
2012-04-20 14:20:00,7.97,7.97,7.94,7.96,211400.0,6.9696,6.9696,6.9434,6.9608,211400.0
2012-04-20 14:30:00,7.96,7.96,7.93,7.93,249000.0,6.9608,6.9608,6.9346,6.9346,249000.0
2012-04-20 14:40:00,7.94,7.95,7.93,7.94,206900.0,6.9434,6.9521,6.9346,6.9434,206900.0
2012-04-20 14:50:00,7.94,7.94,7.92,7.92,231000.0,6.9434,6.9434,6.9259,6.9259,231000.0
2012-04-20 15:00:00,7.92,7.93,7.9,7.91,332800.0,6.9259,6.9346,6.9084,6.9171,332800.0
2012-04-20 15:10:00,7.92,7.92,7.91,7.92,360100.0,6.9259,6.9259,6.9171,6.9259,360100.0
2012-04-20 15:20:00,7.92,7.93,7.91,7.93,230900.0,6.9259,6.9346,6.9171,6.9346,230900.0
2012-04-20 15:30:00,7.93,7.96,7.92,7.93,395700.0,6.9346,6.9608,6.9259,6.9346,395700.0
2012-04-20 15:40:00,7.94,7.94,7.92,7.94,444400.0,6.9434,6.9434,6.9259,6.9434,444400.0
2012-04-20 15:50:00,7.93,7.94,7.9,7.91,1135000.0,6.9346,6.9434,6.9084,6.9171,1135000.0
2012-04-23 09:30:00,7.84,7.87,7.8,7.81,487900.0,6.8559,6.8821,6.8209,6.8297,487900.0
2012-04-23 09:40:00,7.81,7.81,7.76,7.79,399900.0,6.8297,6.8297,6.7859,6.8122,399900.0
2012-04-23 09:50:00,7.8,7.81,7.77,7.78,272800.0,6.8209,6.8297,6.7947,6.8034,272800.0
2012-04-23 10:00:00,7.79,7.79,7.77,7.77,213600.0,6.8122,6.8122,6.7947,6.7947,213600.0
2012-04-23 10:10:00,7.77,7.84,7.77,7.83,246400.0,6.7947,6.8559,6.7947,6.8472,246400.0
2012-04-23 10:20:00,7.84,7.89,7.83,7.88,638700.0,6.8559,6.8996,6.8472,6.8909,638700.0
2012-04-23 10:30:00,7.89,7.93,7.89,7.93,402000.0,6.8996,6.9346,6.8996,6.9346,402000.0
2012-04-23 10:40:00,7.93,7.94,7.91,7.93,490700.0,6.9346,6.9434,6.9171,6.9346,490700.0
2012-04-23 10:50:00,7.92,7.93,7.87,7.87,301000.0,6.9259,6.9346,6.8821,6.8821,301000.0
2012-04-23 11:00:00,7.87,7.9,7.87,7.9,242300.0,6.8821,6.9084,6.8821,6.9084,242300.0
2012-04-23 11:10:00,7.9,7.9,7.84,7.85,214500.0,6.9084,6.9084,6.8559,6.8647,214500.0
2012-04-23 11:20:00,7.85,7.85,7.84,7.84,130900.0,6.8647,6.8647,6.8559,6.8559,130900.0
2012-04-23 11:30:00,7.85,7.85,7.83,7.83,222900.0,6.8647,6.8647,6.8472,6.8472,222900.0
2012-04-23 11:40:00,7.83,7.84,7.82,7.83,141000.0,6.8472,6.8559,6.8384,6.8472,141000.0
2012-04-23 11:50:00,7.83,7.86,7.82,7.85,404100.0,6.8472,6.8734,6.8384,6.8647,404100.0
2012-04-23 12:00:00,7.85,7.87,7.84,7.86,131600.0,6.8647,6.8821,6.8559,6.8734,131600.0
2012-04-23 12:10:00,7.85,7.86,7.85,7.85,49700.0,6.8647,6.8734,6.8647,6.8647,49700.0
2012-04-23 12:20:00,7.85,7.87,7.85,7.85,122900.0,6.8647,6.8821,6.8647,6.8647,122900.0
2012-04-23 12:30:00,7.85,7.87,7.85,7.86,159400.0,6.8647,6.8821,6.8647,6.8734,159400.0
2012-04-23 12:40:00,7.85,7.86,7.82,7.83,116900.0,6.8647,6.8734,6.8384,6.8472,116900.0
2012-04-23 12:50:00,7.83,7.84,7.82,7.84,132500.0,6.8472,6.8559,6.8384,6.8559,132500.0
2012-04-23 13:00:00,7.84,7.84,7.83,7.83,110100.0,6.8559,6.8559,6.8472,6.8472,110100.0
2012-04-23 13:10:00,7.84,7.87,7.83,7.86,793200.0,6.8559,6.8821,6.8472,6.8734,793200.0
2012-04-23 13:20:00,7.87,7.89,7.86,7.89,134800.0,6.8821,6.8996,6.8734,6.8996,134800.0
2012-04-23 13:30:00,7.89,7.89,7.86,7.88,221500.0,6.8996,6.8996,6.8734,6.8909,221500.0
2012-04-23 13:40:00,7.88,7.88,7.87,7.88,122400.0,6.8909,6.8909,6.8821,6.8909,122400.0
2012-04-23 13:50:00,7.88,7.88,7.87,7.88,92300.0,6.8909,6.8909,6.8821,6.8909,92300.0
2012-04-23 14:00:00,7.88,7.88,7.86,7.87,282700.0,6.8909,6.8909,6.8734,6.8821,282700.0
2012-04-23 14:10:00,7.86,7.87,7.85,7.86,159400.0,6.8734,6.8821,6.8647,6.8734,159400.0
2012-04-23 14:20:00,7.86,7.87,7.85,7.87,175800.0,6.8734,6.8821,6.8647,6.8821,175800.0
2012-04-23 14:30:00,7.87,7.88,7.86,7.88,133100.0,6.8821,6.8909,6.8734,6.8909,133100.0
2012-04-23 14:40:00,7.87,7.88,7.85,7.86,304000.0,6.8821,6.8909,6.8647,6.8734,304000.0
2012-04-23 14:50:00,7.86,7.87,7.85,7.87,127600.0,6.8734,6.8821,6.8647,6.8821,127600.0
2012-04-23 15:00:00,7.87,7.87,7.84,7.84,260400.0,6.8821,6.8821,6.8559,6.8559,260400.0
2012-04-23 15:10:00,7.85,7.85,7.84,7.85,122900.0,6.8647,6.8647,6.8559,6.8647,122900.0
2012-04-23 15:20:00,7.84,7.86,7.84,7.85,235700.0,6.8559,6.8734,6.8559,6.8647,235700.0
2012-04-23 15:30:00,7.85,7.86,7.84,7.85,183600.0,6.8647,6.8734,6.8559,6.8647,183600.0
2012-04-23 15:40:00,7.86,7.86,7.84,7.84,337500.0,6.8734,6.8734,6.8559,6.8559,337500.0
2012-04-23 15:50:00,7.84,7.88,7.84,7.87,898300.0,6.8559,6.8909,6.8559,6.8821,898300.0
2012-04-24 09:30:00,7.88,8.0,7.88,7.97,259000.0,6.8909,6.9958,6.8909,6.9696,259000.0
2012-04-24 09:40:00,7.97,7.97,7.93,7.95,261300.0,6.9696,6.9696,6.9346,6.9521,261300.0
2012-04-24 09:50:00,7.95,7.97,7.92,7.95,184800.0,6.9521,6.9696,6.9259,6.9521,184800.0
2012-04-24 10:00:00,7.95,8.0,7.95,8.0,258300.0,6.9521,6.9958,6.9521,6.9958,258300.0
2012-04-24 10:10:00,8.0,8.0,7.99,7.99,129000.0,6.9958,6.9958,6.9871,6.9871,129000.0
2012-04-24 10:20:00,7.99,8.03,7.99,8.02,295300.0,6.9871,7.0221,6.9871,7.0133,295300.0
2012-04-24 10:30:00,8.02,8.04,8.01,8.04,274100.0,7.0133,7.0308,7.0046,7.0308,274100.0
2012-04-24 10:40:00,8.04,8.07,8.03,8.06,548800.0,7.0308,7.057,7.0221,7.0483,548800.0
2012-04-24 10:50:00,8.06,8.07,8.04,8.07,244400.0,7.0483,7.057,7.0308,7.057,244400.0
2012-04-24 11:00:00,8.07,8.07,8.0,8.03,248100.0,7.057,7.057,6.9958,7.0221,248100.0
2012-04-24 11:10:00,8.03,8.05,8.02,8.03,142100.0,7.0221,7.0395,7.0133,7.0221,142100.0
2012-04-24 11:20:00,8.03,8.05,8.03,8.04,112800.0,7.0221,7.0395,7.0221,7.0308,112800.0
2012-04-24 11:30:00,8.04,8.05,8.03,8.05,379700.0,7.0308,7.0395,7.0221,7.0395,379700.0
2012-04-24 11:40:00,8.05,8.07,8.05,8.05,145600.0,7.0395,7.057,7.0395,7.0395,145600.0
2012-04-24 11:50:00,8.05,8.07,8.05,8.06,211000.0,7.0395,7.057,7.0395,7.0483,211000.0
2012-04-24 12:00:00,8.06,8.07,8.05,8.06,189300.0,7.0483,7.057,7.0395,7.0483,189300.0
2012-04-24 12:10:00,8.06,8.08,8.06,8.08,138300.0,7.0483,7.0658,7.0483,7.0658,138300.0
2012-04-24 12:20:00,8.07,8.08,8.07,8.07,104600.0,7.057,7.0658,7.057,7.057,104600.0
2012-04-24 12:30:00,8.08,8.09,8.07,8.07,217000.0,7.0658,7.0745,7.057,7.057,217000.0
2012-04-24 12:40:00,8.07,8.09,8.07,8.08,110200.0,7.057,7.0745,7.057,7.0658,110200.0
2012-04-24 12:50:00,8.08,8.09,8.08,8.09,133100.0,7.0658,7.0745,7.0658,7.0745,133100.0
2012-04-24 13:00:00,8.08,8.09,8.08,8.09,62400.0,7.0658,7.0745,7.0658,7.0745,62400.0
2012-04-24 13:10:00,8.09,8.09,8.07,8.09,201500.0,7.0745,7.0745,7.057,7.0745,201500.0
2012-04-24 13:20:00,8.08,8.09,8.08,8.09,75500.0,7.0658,7.0745,7.0658,7.0745,75500.0
2012-04-24 13:30:00,8.09,8.1,8.08,8.1,135000.0,7.0745,7.0833,7.0658,7.0833,135000.0
2012-04-24 13:40:00,8.09,8.1,8.09,8.09,66500.0,7.0745,7.0833,7.0745,7.0745,66500.0
2012-04-24 13:50:00,8.1,8.1,8.07,8.08,219400.0,7.0833,7.0833,7.057,7.0658,219400.0
2012-04-24 14:00:00,8.09,8.09,7.99,8.0,660500.0,7.0745,7.0745,6.9871,6.9958,660500.0
2012-04-24 14:10:00,8.01,8.01,8.0,8.01,81200.0,7.0046,7.0046,6.9958,7.0046,81200.0
2012-04-24 14:20:00,8.01,8.02,8.0,8.02,95000.0,7.0046,7.0133,6.9958,7.0133,95000.0
2012-04-24 14:30:00,8.02,8.03,8.01,8.03,278300.0,7.0133,7.0221,7.0046,7.0221,278300.0
2012-04-24 14:40:00,8.02,8.03,8.02,8.03,130900.0,7.0133,7.0221,7.0133,7.0221,130900.0
2012-04-24 14:50:00,8.03,8.04,8.02,8.03,139400.0,7.0221,7.0308,7.0133,7.0221,139400.0
2012-04-24 15:00:00,8.03,8.03,8.0,8.02,214200.0,7.0221,7.0221,6.9958,7.0133,214200.0
2012-04-24 15:10:00,8.02,8.02,7.98,7.98,177000.0,7.0133,7.0133,6.9783,6.9783,177000.0
2012-04-24 15:20:00,7.99,8.0,7.98,8.0,124200.0,6.9871,6.9958,6.9783,6.9958,124200.0
2012-04-24 15:30:00,8.0,8.0,7.97,7.98,367700.0,6.9958,6.9958,6.9696,6.9783,367700.0
2012-04-24 15:40:00,7.97,7.98,7.96,7.96,367100.0,6.9696,6.9783,6.9608,6.9608,367100.0
2012-04-24 15:50:00,7.96,8.04,7.96,8.01,1575300.0,6.9608,7.0308,6.9608,7.0046,1575300.0
2012-04-25 09:30:00,8.08,8.15,8.05,8.09,186200.0,7.0658,7.127,7.0395,7.0745,186200.0
2012-04-25 09:40:00,8.09,8.18,8.09,8.15,167800.0,7.0745,7.1532,7.0745,7.127,167800.0
2012-04-25 09:50:00,8.15,8.18,8.08,8.08,141300.0,7.127,7.1532,7.0658,7.0658,141300.0
2012-04-25 10:00:00,8.08,8.08,8.01,8.01,119100.0,7.0658,7.0658,7.0046,7.0046,119100.0
2012-04-25 10:10:00,8.01,8.02,7.99,8.01,244100.0,7.0046,7.0133,6.9871,7.0046,244100.0
2012-04-25 10:20:00,8.01,8.02,8.0,8.01,100200.0,7.0046,7.0133,6.9958,7.0046,100200.0
2012-04-25 10:30:00,8.0,8.01,8.0,8.01,136700.0,6.9958,7.0046,6.9958,7.0046,136700.0
2012-04-25 10:40:00,8.01,8.01,7.96,7.97,319700.0,7.0046,7.0046,6.9608,6.9696,319700.0
2012-04-25 10:50:00,7.97,7.98,7.96,7.97,97300.0,6.9696,6.9783,6.9608,6.9696,97300.0
2012-04-25 11:00:00,7.97,7.98,7.93,7.94,369800.0,6.9696,6.9783,6.9346,6.9434,369800.0
2012-04-25 11:10:00,7.94,7.96,7.93,7.95,250400.0,6.9434,6.9608,6.9346,6.9521,250400.0
2012-04-25 11:20:00,7.94,7.96,7.94,7.96,115900.0,6.9434,6.9608,6.9434,6.9608,115900.0
2012-04-25 11:30:00,7.95,7.96,7.95,7.95,48900.0,6.9521,6.9608,6.9521,6.9521,48900.0
2012-04-25 11:40:00,7.95,7.97,7.95,7.96,122000.0,6.9521,6.9696,6.9521,6.9608,122000.0
2012-04-25 11:50:00,7.96,7.97,7.94,7.94,104600.0,6.9608,6.9696,6.9434,6.9434,104600.0
2012-04-25 12:00:00,7.94,7.95,7.94,7.95,47300.0,6.9434,6.9521,6.9434,6.9521,47300.0
2012-04-25 12:10:00,7.95,7.96,7.94,7.95,60400.0,6.9521,6.9608,6.9434,6.9521,60400.0
2012-04-25 12:20:00,7.95,7.97,7.95,7.97,107800.0,6.9521,6.9696,6.9521,6.9696,107800.0
2012-04-25 12:30:00,7.96,7.97,7.95,7.95,123400.0,6.9608,6.9696,6.9521,6.9521,123400.0
2012-04-25 12:40:00,7.95,7.96,7.95,7.95,35300.0,6.9521,6.9608,6.9521,6.9521,35300.0
2012-04-25 12:50:00,7.96,8.02,7.95,8.01,371100.0,6.9608,7.0133,6.9521,7.0046,371100.0
2012-04-25 13:00:00,8.01,8.06,8.0,8.04,279700.0,7.0046,7.0483,6.9958,7.0308,279700.0
2012-04-25 13:10:00,8.04,8.06,8.03,8.04,242800.0,7.0308,7.0483,7.0221,7.0308,242800.0
2012-04-25 13:20:00,8.04,8.05,8.04,8.04,58200.0,7.0308,7.0395,7.0308,7.0308,58200.0
2012-04-25 13:30:00,8.04,8.05,8.03,8.03,86900.0,7.0308,7.0395,7.0221,7.0221,86900.0
2012-04-25 13:40:00,8.03,8.04,8.03,8.03,31200.0,7.0221,7.0308,7.0221,7.0221,31200.0
2012-04-25 13:50:00,8.03,8.04,8.01,8.02,321600.0,7.0221,7.0308,7.0046,7.0133,321600.0
2012-04-25 14:00:00,8.02,8.03,8.0,8.0,52200.0,7.0133,7.0221,6.9958,6.9958,52200.0
2012-04-25 14:10:00,8.0,8.03,8.0,8.03,78100.0,6.9958,7.0221,6.9958,7.0221,78100.0
2012-04-25 14:20:00,8.02,8.05,8.01,8.02,159400.0,7.0133,7.0395,7.0046,7.0133,159400.0
2012-04-25 14:30:00,8.03,8.03,7.99,7.99,163200.0,7.0221,7.0221,6.9871,6.9871,163200.0
2012-04-25 14:40:00,7.99,8.01,7.99,8.0,91500.0,6.9871,7.0046,6.9871,6.9958,91500.0
2012-04-25 14:50:00,8.0,8.01,8.0,8.0,70400.0,6.9958,7.0046,6.9958,6.9958,70400.0
2012-04-25 15:00:00,8.0,8.01,7.99,7.99,89700.0,6.9958,7.0046,6.9871,6.9871,89700.0
2012-04-25 15:10:00,8.0,8.0,7.98,7.99,131200.0,6.9958,6.9958,6.9783,6.9871,131200.0
2012-04-25 15:20:00,7.99,8.0,7.98,7.98,176700.0,6.9871,6.9958,6.9783,6.9783,176700.0
2012-04-25 15:30:00,7.98,7.99,7.98,7.98,187300.0,6.9783,6.9871,6.9783,6.9783,187300.0
2012-04-25 15:40:00,7.98,7.99,7.97,7.97,250000.0,6.9783,6.9871,6.9696,6.9696,250000.0
2012-04-25 15:50:00,7.97,7.99,7.96,7.99,620100.0,6.9696,6.9871,6.9608,6.9871,620100.0
2012-04-26 09:30:00,8.05,8.12,8.02,8.04,469500.0,7.0395,7.1008,7.0133,7.0308,469500.0
2012-04-26 09:40:00,8.04,8.06,8.03,8.05,192000.0,7.0308,7.0483,7.0221,7.0395,192000.0
2012-04-26 09:50:00,8.05,8.07,8.04,8.07,204000.0,7.0395,7.057,7.0308,7.057,204000.0
2012-04-26 10:00:00,8.07,8.09,8.06,8.09,272400.0,7.057,7.0745,7.0483,7.0745,272400.0
2012-04-26 10:10:00,8.09,8.12,8.08,8.12,269200.0,7.0745,7.1008,7.0658,7.1008,269200.0
2012-04-26 10:20:00,8.12,8.12,8.08,8.09,271300.0,7.1008,7.1008,7.0658,7.0745,271300.0
2012-04-26 10:30:00,8.08,8.12,8.08,8.12,278400.0,7.0658,7.1008,7.0658,7.1008,278400.0
2012-04-26 10:40:00,8.11,8.14,8.11,8.14,252200.0,7.092,7.1183,7.092,7.1183,252200.0
2012-04-26 10:50:00,8.14,8.14,8.13,8.13,100800.0,7.1183,7.1183,7.1095,7.1095,100800.0
2012-04-26 11:00:00,8.13,8.14,8.11,8.11,219400.0,7.1095,7.1183,7.092,7.092,219400.0
2012-04-26 11:10:00,8.11,8.13,8.11,8.12,119000.0,7.092,7.1095,7.092,7.1008,119000.0
2012-04-26 11:20:00,8.12,8.14,8.08,8.1,570600.0,7.1008,7.1183,7.0658,7.0833,570600.0
2012-04-26 11:30:00,8.1,8.11,8.05,8.08,240700.0,7.0833,7.092,7.0395,7.0658,240700.0
2012-04-26 11:40:00,8.08,8.1,8.08,8.09,157700.0,7.0658,7.0833,7.0658,7.0745,157700.0
2012-04-26 11:50:00,8.08,8.1,8.06,8.07,293000.0,7.0658,7.0833,7.0483,7.057,293000.0
2012-04-26 12:00:00,8.06,8.07,8.06,8.06,99200.0,7.0483,7.057,7.0483,7.0483,99200.0
2012-04-26 12:10:00,8.07,8.08,8.06,8.08,55400.0,7.057,7.0658,7.0483,7.0658,55400.0
2012-04-26 12:20:00,8.08,8.09,8.07,8.09,51200.0,7.0658,7.0745,7.057,7.0745,51200.0
2012-04-26 12:30:00,8.08,8.09,8.08,8.09,48100.0,7.0658,7.0745,7.0658,7.0745,48100.0
2012-04-26 12:40:00,8.09,8.09,8.06,8.06,198000.0,7.0745,7.0745,7.0483,7.0483,198000.0
2012-04-26 12:50:00,8.06,8.07,8.03,8.04,594700.0,7.0483,7.057,7.0221,7.0308,594700.0
2012-04-26 13:00:00,8.05,8.05,8.04,8.04,86100.0,7.0395,7.0395,7.0308,7.0308,86100.0
2012-04-26 13:10:00,8.05,8.07,8.04,8.07,98400.0,7.0395,7.057,7.0308,7.057,98400.0
2012-04-26 13:20:00,8.07,8.08,8.06,8.06,102100.0,7.057,7.0658,7.0483,7.0483,102100.0
2012-04-26 13:30:00,8.06,8.08,8.06,8.07,132500.0,7.0483,7.0658,7.0483,7.057,132500.0
2012-04-26 13:40:00,8.07,8.1,8.07,8.09,169600.0,7.057,7.0833,7.057,7.0745,169600.0
2012-04-26 13:50:00,8.09,8.1,8.08,8.09,120400.0,7.0745,7.0833,7.0658,7.0745,120400.0
2012-04-26 14:00:00,8.1,8.12,8.08,8.08,273700.0,7.0833,7.1008,7.0658,7.0658,273700.0
2012-04-26 14:10:00,8.09,8.1,8.08,8.1,82900.0,7.0745,7.0833,7.0658,7.0833,82900.0
2012-04-26 14:20:00,8.1,8.1,8.09,8.1,70600.0,7.0833,7.0833,7.0745,7.0833,70600.0
2012-04-26 14:30:00,8.1,8.1,8.07,8.07,171200.0,7.0833,7.0833,7.057,7.057,171200.0
2012-04-26 14:40:00,8.08,8.09,8.07,8.09,105900.0,7.0658,7.0745,7.057,7.0745,105900.0
2012-04-26 14:50:00,8.09,8.1,8.08,8.1,150500.0,7.0745,7.0833,7.0658,7.0833,150500.0
2012-04-26 15:00:00,8.09,8.1,8.09,8.09,172000.0,7.0745,7.0833,7.0745,7.0745,172000.0
2012-04-26 15:10:00,8.09,8.1,8.09,8.1,203200.0,7.0745,7.0833,7.0745,7.0833,203200.0
2012-04-26 15:20:00,8.1,8.11,8.09,8.1,254200.0,7.0833,7.092,7.0745,7.0833,254200.0
2012-04-26 15:30:00,8.1,8.1,8.08,8.09,190700.0,7.0833,7.0833,7.0658,7.0745,190700.0
2012-04-26 15:40:00,8.09,8.09,8.07,8.09,420800.0,7.0745,7.0745,7.057,7.0745,420800.0
2012-04-26 15:50:00,8.08,8.1,8.08,8.1,616900.0,7.0658,7.0833,7.0658,7.0833,616900.0
2012-04-27 09:30:00,8.15,8.2,8.13,8.13,325300.0,7.127,7.1707,7.1095,7.1095,325300.0
2012-04-27 09:40:00,8.12,8.16,8.1,8.16,131800.0,7.1008,7.1357,7.0833,7.1357,131800.0
2012-04-27 09:50:00,8.16,8.17,8.14,8.17,227500.0,7.1357,7.1445,7.1183,7.1445,227500.0
2012-04-27 10:00:00,8.17,8.17,8.15,8.16,294500.0,7.1445,7.1445,7.127,7.1357,294500.0
2012-04-27 10:10:00,8.16,8.17,8.15,8.17,276200.0,7.1357,7.1445,7.127,7.1445,276200.0
2012-04-27 10:20:00,8.17,8.17,8.12,8.13,600100.0,7.1445,7.1445,7.1008,7.1095,600100.0
2012-04-27 10:30:00,8.12,8.13,8.12,8.13,250400.0,7.1008,7.1095,7.1008,7.1095,250400.0
2012-04-27 10:40:00,8.13,8.13,8.12,8.12,152100.0,7.1095,7.1095,7.1008,7.1008,152100.0
2012-04-27 10:50:00,8.13,8.16,8.12,8.14,314500.0,7.1095,7.1357,7.1008,7.1183,314500.0
2012-04-27 11:00:00,8.14,8.15,8.14,8.14,111800.0,7.1183,7.127,7.1183,7.1183,111800.0
2012-04-27 11:10:00,8.15,8.15,8.14,8.15,201300.0,7.127,7.127,7.1183,7.127,201300.0
2012-04-27 11:20:00,8.15,8.16,8.11,8.11,544200.0,7.127,7.1357,7.092,7.092,544200.0
2012-04-27 11:30:00,8.11,8.14,8.11,8.13,154800.0,7.092,7.1183,7.092,7.1095,154800.0
2012-04-27 11:40:00,8.13,8.16,8.13,8.16,186900.0,7.1095,7.1357,7.1095,7.1357,186900.0
2012-04-27 11:50:00,8.16,8.17,8.15,8.17,144300.0,7.1357,7.1445,7.127,7.1445,144300.0
2012-04-27 12:00:00,8.17,8.17,8.16,8.17,77500.0,7.1445,7.1445,7.1357,7.1445,77500.0
2012-04-27 12:10:00,8.17,8.17,8.16,8.17,110800.0,7.1445,7.1445,7.1357,7.1445,110800.0
2012-04-27 12:20:00,8.17,8.17,8.16,8.17,115200.0,7.1445,7.1445,7.1357,7.1445,115200.0
2012-04-27 12:30:00,8.17,8.17,8.1,8.12,342000.0,7.1445,7.1445,7.0833,7.1008,342000.0
2012-04-27 12:40:00,8.12,8.14,8.11,8.14,91200.0,7.1008,7.1183,7.092,7.1183,91200.0
2012-04-27 12:50:00,8.14,8.15,8.13,8.15,64600.0,7.1183,7.127,7.1095,7.127,64600.0
2012-04-27 13:00:00,8.14,8.15,8.14,8.15,51900.0,7.1183,7.127,7.1183,7.127,51900.0
2012-04-27 13:10:00,8.15,8.15,8.14,8.15,44500.0,7.127,7.127,7.1183,7.127,44500.0
2012-04-27 13:20:00,8.15,8.16,8.14,8.14,141200.0,7.127,7.1357,7.1183,7.1183,141200.0
2012-04-27 13:30:00,8.15,8.16,8.14,8.16,99300.0,7.127,7.1357,7.1183,7.1357,99300.0
2012-04-27 13:40:00,8.16,8.19,8.15,8.18,218500.0,7.1357,7.162,7.127,7.1532,218500.0
2012-04-27 13:50:00,8.18,8.18,8.17,8.18,70400.0,7.1532,7.1532,7.1445,7.1532,70400.0
2012-04-27 14:00:00,8.18,8.21,8.18,8.2,166900.0,7.1532,7.1795,7.1532,7.1707,166900.0
2012-04-27 14:10:00,8.21,8.22,8.2,8.21,87300.0,7.1795,7.1882,7.1707,7.1795,87300.0
2012-04-27 14:20:00,8.22,8.23,8.21,8.22,102000.0,7.1882,7.197,7.1795,7.1882,102000.0
2012-04-27 14:30:00,8.22,8.25,8.22,8.23,297900.0,7.1882,7.2144,7.1882,7.197,297900.0
2012-04-27 14:40:00,8.23,8.24,8.22,8.22,106700.0,7.197,7.2057,7.1882,7.1882,106700.0
2012-04-27 14:50:00,8.22,8.24,8.22,8.23,91000.0,7.1882,7.2057,7.1882,7.197,91000.0
2012-04-27 15:00:00,8.24,8.27,8.23,8.25,243800.0,7.2057,7.2319,7.197,7.2144,243800.0
2012-04-27 15:10:00,8.25,8.27,8.25,8.26,129500.0,7.2144,7.2319,7.2144,7.2232,129500.0
2012-04-27 15:20:00,8.26,8.29,8.26,8.28,261200.0,7.2232,7.2494,7.2232,7.2407,261200.0
2012-04-27 15:30:00,8.27,8.28,8.25,8.25,313800.0,7.2319,7.2407,7.2144,7.2144,313800.0
2012-04-27 15:40:00,8.26,8.27,8.25,8.27,364200.0,7.2232,7.2319,7.2144,7.2319,364200.0
2012-04-27 15:50:00,8.26,8.27,8.25,8.25,769400.0,7.2232,7.2319,7.2144,7.2144,769400.0
2012-04-30 09:30:00,8.22,8.25,8.2,8.21,180600.0,7.1882,7.2144,7.1707,7.1795,180600.0
2012-04-30 09:40:00,8.22,8.27,8.19,8.25,162800.0,7.1882,7.2319,7.162,7.2144,162800.0
2012-04-30 09:50:00,8.25,8.27,8.22,8.22,127000.0,7.2144,7.2319,7.1882,7.1882,127000.0
2012-04-30 10:00:00,8.22,8.23,8.17,8.17,241700.0,7.1882,7.197,7.1445,7.1445,241700.0
2012-04-30 10:10:00,8.18,8.21,8.17,8.21,79700.0,7.1532,7.1795,7.1445,7.1795,79700.0
2012-04-30 10:20:00,8.21,8.21,8.2,8.21,50600.0,7.1795,7.1795,7.1707,7.1795,50600.0
2012-04-30 10:30:00,8.2,8.21,8.18,8.19,99300.0,7.1707,7.1795,7.1532,7.162,99300.0
2012-04-30 10:40:00,8.19,8.2,8.16,8.17,129300.0,7.162,7.1707,7.1357,7.1445,129300.0
2012-04-30 10:50:00,8.16,8.18,8.16,8.18,66700.0,7.1357,7.1532,7.1357,7.1532,66700.0
2012-04-30 11:00:00,8.18,8.2,8.17,8.2,111500.0,7.1532,7.1707,7.1445,7.1707,111500.0
2012-04-30 11:10:00,8.2,8.2,8.19,8.2,44600.0,7.1707,7.1707,7.162,7.1707,44600.0
2012-04-30 11:20:00,8.2,8.23,8.2,8.22,146400.0,7.1707,7.197,7.1707,7.1882,146400.0
2012-04-30 11:30:00,8.23,8.23,8.19,8.19,110400.0,7.197,7.197,7.162,7.162,110400.0
2012-04-30 11:40:00,8.19,8.21,8.19,8.2,83400.0,7.162,7.1795,7.162,7.1707,83400.0
2012-04-30 11:50:00,8.2,8.21,8.2,8.21,83600.0,7.1707,7.1795,7.1707,7.1795,83600.0
2012-04-30 12:00:00,8.21,8.21,8.19,8.2,114600.0,7.1795,7.1795,7.162,7.1707,114600.0
2012-04-30 12:10:00,8.2,8.2,8.19,8.2,57600.0,7.1707,7.1707,7.162,7.1707,57600.0
2012-04-30 12:20:00,8.2,8.21,8.19,8.21,121900.0,7.1707,7.1795,7.162,7.1795,121900.0
2012-04-30 12:30:00,8.21,8.21,8.18,8.2,123600.0,7.1795,7.1795,7.1532,7.1707,123600.0
2012-04-30 12:40:00,8.2,8.2,8.19,8.2,62600.0,7.1707,7.1707,7.162,7.1707,62600.0
2012-04-30 12:50:00,8.2,8.21,8.18,8.18,128000.0,7.1707,7.1795,7.1532,7.1532,128000.0
2012-04-30 13:00:00,8.19,8.19,8.18,8.19,70800.0,7.162,7.162,7.1532,7.162,70800.0
2012-04-30 13:10:00,8.18,8.19,8.18,8.18,67000.0,7.1532,7.162,7.1532,7.1532,67000.0
2012-04-30 13:20:00,8.18,8.19,8.18,8.18,77200.0,7.1532,7.162,7.1532,7.1532,77200.0
2012-04-30 13:30:00,8.19,8.19,8.16,8.17,73600.0,7.162,7.162,7.1357,7.1445,73600.0
2012-04-30 13:40:00,8.17,8.17,8.16,8.17,75400.0,7.1445,7.1445,7.1357,7.1445,75400.0
2012-04-30 13:50:00,8.17,8.19,8.17,8.18,91700.0,7.1445,7.162,7.1445,7.1532,91700.0
2012-04-30 14:00:00,8.19,8.2,8.18,8.2,93900.0,7.162,7.1707,7.1532,7.1707,93900.0
2012-04-30 14:10:00,8.2,8.2,8.19,8.2,67100.0,7.1707,7.1707,7.162,7.1707,67100.0
2012-04-30 14:20:00,8.2,8.21,8.19,8.21,54500.0,7.1707,7.1795,7.162,7.1795,54500.0
2012-04-30 14:30:00,8.21,8.21,8.2,8.2,112500.0,7.1795,7.1795,7.1707,7.1707,112500.0
2012-04-30 14:40:00,8.2,8.21,8.2,8.21,62700.0,7.1707,7.1795,7.1707,7.1795,62700.0
2012-04-30 14:50:00,8.21,8.22,8.2,8.22,100300.0,7.1795,7.1882,7.1707,7.1882,100300.0
2012-04-30 15:00:00,8.22,8.23,8.21,8.22,72100.0,7.1882,7.197,7.1795,7.1882,72100.0
2012-04-30 15:10:00,8.22,8.23,8.22,8.22,79100.0,7.1882,7.197,7.1882,7.1882,79100.0
2012-04-30 15:20:00,8.23,8.23,8.22,8.22,138100.0,7.197,7.197,7.1882,7.1882,138100.0
2012-04-30 15:30:00,8.22,8.23,8.22,8.22,118400.0,7.1882,7.197,7.1882,7.1882,118400.0
2012-04-30 15:40:00,8.23,8.29,8.22,8.29,891700.0,7.197,7.2494,7.1882,7.2494,891700.0
2012-04-30 15:50:00,8.28,8.29,8.27,8.27,622600.0,7.2407,7.2494,7.2319,7.2319,622600.0
2012-05-01 09:30:00,8.25,8.34,8.24,8.28,217200.0,7.2144,7.2931,7.2057,7.2407,217200.0
2012-05-01 09:40:00,8.28,8.31,8.25,8.26,116900.0,7.2407,7.2669,7.2144,7.2232,116900.0
2012-05-01 09:50:00,8.26,8.29,8.23,8.23,199300.0,7.2232,7.2494,7.197,7.197,199300.0
2012-05-01 10:00:00,8.23,8.33,8.22,8.32,295000.0,7.197,7.2844,7.1882,7.2757,295000.0
2012-05-01 10:10:00,8.32,8.32,8.3,8.3,153500.0,7.2757,7.2757,7.2582,7.2582,153500.0
2012-05-01 10:20:00,8.3,8.33,8.3,8.32,126400.0,7.2582,7.2844,7.2582,7.2757,126400.0
2012-05-01 10:30:00,8.31,8.32,8.27,8.29,365900.0,7.2669,7.2757,7.2319,7.2494,365900.0
2012-05-01 10:40:00,8.28,8.32,8.28,8.32,266000.0,7.2407,7.2757,7.2407,7.2757,266000.0
2012-05-01 10:50:00,8.32,8.34,8.31,8.33,197500.0,7.2757,7.2931,7.2669,7.2844,197500.0
2012-05-01 11:00:00,8.32,8.33,8.3,8.3,146000.0,7.2757,7.2844,7.2582,7.2582,146000.0
2012-05-01 11:10:00,8.3,8.32,8.3,8.32,90100.0,7.2582,7.2757,7.2582,7.2757,90100.0
2012-05-01 11:20:00,8.32,8.34,8.31,8.33,100500.0,7.2757,7.2931,7.2669,7.2844,100500.0
2012-05-01 11:30:00,8.32,8.33,8.32,8.33,52800.0,7.2757,7.2844,7.2757,7.2844,52800.0
2012-05-01 11:40:00,8.33,8.34,8.32,8.33,210100.0,7.2844,7.2931,7.2757,7.2844,210100.0
2012-05-01 11:50:00,8.32,8.34,8.32,8.33,91900.0,7.2757,7.2931,7.2757,7.2844,91900.0
2012-05-01 12:00:00,8.32,8.34,8.32,8.34,102000.0,7.2757,7.2931,7.2757,7.2931,102000.0
2012-05-01 12:10:00,8.33,8.34,8.33,8.34,75700.0,7.2844,7.2931,7.2844,7.2931,75700.0
2012-05-01 12:20:00,8.33,8.34,8.33,8.33,52900.0,7.2844,7.2931,7.2844,7.2844,52900.0
2012-05-01 12:30:00,8.33,8.35,8.33,8.34,193900.0,7.2844,7.3019,7.2844,7.2931,193900.0
2012-05-01 12:40:00,8.33,8.34,8.31,8.32,101100.0,7.2844,7.2931,7.2669,7.2757,101100.0
2012-05-01 12:50:00,8.31,8.33,8.31,8.32,99300.0,7.2669,7.2844,7.2669,7.2757,99300.0
2012-05-01 13:00:00,8.32,8.32,8.31,8.32,75500.0,7.2757,7.2757,7.2669,7.2757,75500.0
2012-05-01 13:10:00,8.32,8.32,8.31,8.32,64300.0,7.2757,7.2757,7.2669,7.2757,64300.0
2012-05-01 13:20:00,8.31,8.32,8.29,8.3,114300.0,7.2669,7.2757,7.2494,7.2582,114300.0
2012-05-01 13:30:00,8.3,8.31,8.3,8.3,32200.0,7.2582,7.2669,7.2582,7.2582,32200.0
2012-05-01 13:40:00,8.3,8.31,8.3,8.3,83900.0,7.2582,7.2669,7.2582,7.2582,83900.0
2012-05-01 13:50:00,8.31,8.31,8.3,8.3,75000.0,7.2669,7.2669,7.2582,7.2582,75000.0
2012-05-01 14:00:00,8.31,8.33,8.3,8.33,162900.0,7.2669,7.2844,7.2582,7.2844,162900.0
2012-05-01 14:10:00,8.33,8.34,8.32,8.34,189200.0,7.2844,7.2931,7.2757,7.2931,189200.0
2012-05-01 14:20:00,8.34,8.34,8.31,8.32,317100.0,7.2931,7.2931,7.2669,7.2757,317100.0
2012-05-01 14:30:00,8.31,8.33,8.31,8.33,88100.0,7.2669,7.2844,7.2669,7.2844,88100.0
2012-05-01 14:40:00,8.32,8.34,8.32,8.34,195600.0,7.2757,7.2931,7.2757,7.2931,195600.0
2012-05-01 14:50:00,8.34,8.34,8.33,8.34,69700.0,7.2931,7.2931,7.2844,7.2931,69700.0
2012-05-01 15:00:00,8.33,8.35,8.33,8.33,361000.0,7.2844,7.3019,7.2844,7.2844,361000.0
2012-05-01 15:10:00,8.34,8.34,8.32,8.32,174400.0,7.2931,7.2931,7.2757,7.2757,174400.0
2012-05-01 15:20:00,8.33,8.33,8.32,8.32,200000.0,7.2844,7.2844,7.2757,7.2757,200000.0
2012-05-01 15:30:00,8.32,8.33,8.32,8.32,241700.0,7.2757,7.2844,7.2757,7.2757,241700.0
2012-05-01 15:40:00,8.32,8.33,8.29,8.3,476500.0,7.2757,7.2844,7.2494,7.2582,476500.0
2012-05-01 15:50:00,8.3,8.31,8.27,8.29,579400.0,7.2582,7.2669,7.2319,7.2494,579400.0
2012-05-02 09:30:00,8.22,8.33,8.22,8.28,165700.0,7.1882,7.2844,7.1882,7.2407,165700.0
2012-05-02 09:40:00,8.28,8.29,8.22,8.24,174700.0,7.2407,7.2494,7.1882,7.2057,174700.0
2012-05-02 09:50:00,8.24,8.25,8.2,8.21,257000.0,7.2057,7.2144,7.1707,7.1795,257000.0
2012-05-02 10:00:00,8.22,8.22,8.15,8.19,459000.0,7.1882,7.1882,7.127,7.162,459000.0
2012-05-02 10:10:00,8.19,8.19,8.18,8.18,82900.0,7.162,7.162,7.1532,7.1532,82900.0
2012-05-02 10:20:00,8.19,8.19,8.12,8.13,352700.0,7.162,7.162,7.1008,7.1095,352700.0
2012-05-02 10:30:00,8.13,8.16,8.12,8.15,244900.0,7.1095,7.1357,7.1008,7.127,244900.0
2012-05-02 10:40:00,8.15,8.16,8.14,8.16,73200.0,7.127,7.1357,7.1183,7.1357,73200.0
2012-05-02 10:50:00,8.15,8.16,8.14,8.15,96700.0,7.127,7.1357,7.1183,7.127,96700.0
2012-05-02 11:00:00,8.14,8.14,8.1,8.11,242000.0,7.1183,7.1183,7.0833,7.092,242000.0
2012-05-02 11:10:00,8.1,8.13,8.1,8.12,292800.0,7.0833,7.1095,7.0833,7.1008,292800.0
2012-05-02 11:20:00,8.11,8.13,8.1,8.12,179300.0,7.092,7.1095,7.0833,7.1008,179300.0
2012-05-02 11:30:00,8.12,8.14,8.12,8.13,99300.0,7.1008,7.1183,7.1008,7.1095,99300.0
2012-05-02 11:40:00,8.13,8.13,8.12,8.12,60300.0,7.1095,7.1095,7.1008,7.1008,60300.0
2012-05-02 11:50:00,8.12,8.14,8.11,8.11,234600.0,7.1008,7.1183,7.092,7.092,234600.0
2012-05-02 12:00:00,8.11,8.12,8.11,8.12,45500.0,7.092,7.1008,7.092,7.1008,45500.0
2012-05-02 12:10:00,8.12,8.13,8.11,8.13,182200.0,7.1008,7.1095,7.092,7.1095,182200.0
2012-05-02 12:20:00,8.12,8.13,8.12,8.12,93800.0,7.1008,7.1095,7.1008,7.1008,93800.0
2012-05-02 12:30:00,8.12,8.13,8.09,8.09,182600.0,7.1008,7.1095,7.0745,7.0745,182600.0
2012-05-02 12:40:00,8.09,8.12,8.09,8.12,145900.0,7.0745,7.1008,7.0745,7.1008,145900.0
2012-05-02 12:50:00,8.11,8.12,8.1,8.11,86300.0,7.092,7.1008,7.0833,7.092,86300.0
2012-05-02 13:00:00,8.11,8.12,8.1,8.11,133900.0,7.092,7.1008,7.0833,7.092,133900.0
2012-05-02 13:10:00,8.1,8.12,8.1,8.1,148700.0,7.0833,7.1008,7.0833,7.0833,148700.0
2012-05-02 13:20:00,8.11,8.11,8.1,8.11,52700.0,7.092,7.092,7.0833,7.092,52700.0
2012-05-02 13:30:00,8.11,8.12,8.1,8.11,78200.0,7.092,7.1008,7.0833,7.092,78200.0
2012-05-02 13:40:00,8.11,8.12,8.1,8.12,126100.0,7.092,7.1008,7.0833,7.1008,126100.0
2012-05-02 13:50:00,8.12,8.14,8.11,8.14,64200.0,7.1008,7.1183,7.092,7.1183,64200.0
2012-05-02 14:00:00,8.14,8.16,8.13,8.15,100100.0,7.1183,7.1357,7.1095,7.127,100100.0
2012-05-02 14:10:00,8.16,8.16,8.14,8.15,102700.0,7.1357,7.1357,7.1183,7.127,102700.0
2012-05-02 14:20:00,8.15,8.17,8.14,8.17,101600.0,7.127,7.1445,7.1183,7.1445,101600.0
2012-05-02 14:30:00,8.17,8.17,8.15,8.15,102800.0,7.1445,7.1445,7.127,7.127,102800.0
2012-05-02 14:40:00,8.16,8.16,8.15,8.16,76900.0,7.1357,7.1357,7.127,7.1357,76900.0
2012-05-02 14:50:00,8.15,8.16,8.15,8.16,100700.0,7.127,7.1357,7.127,7.1357,100700.0
2012-05-02 15:00:00,8.16,8.16,8.14,8.14,106600.0,7.1357,7.1357,7.1183,7.1183,106600.0
2012-05-02 15:10:00,8.14,8.15,8.13,8.13,106900.0,7.1183,7.127,7.1095,7.1095,106900.0
2012-05-02 15:20:00,8.13,8.18,8.13,8.16,537100.0,7.1095,7.1532,7.1095,7.1357,537100.0
2012-05-02 15:30:00,8.17,8.18,8.16,8.18,294500.0,7.1445,7.1532,7.1357,7.1532,294500.0
2012-05-02 15:40:00,8.17,8.18,8.15,8.15,320300.0,7.1445,7.1532,7.127,7.127,320300.0
2012-05-02 15:50:00,8.16,8.17,8.14,8.17,527800.0,7.1357,7.1445,7.1183,7.1445,527800.0
2012-05-03 09:30:00,8.18,8.2,8.12,8.18,945200.0,7.1532,7.1707,7.1008,7.1532,945200.0
2012-05-03 09:40:00,8.18,8.26,8.17,8.25,148200.0,7.1532,7.2232,7.1445,7.2144,148200.0
2012-05-03 09:50:00,8.26,8.29,8.26,8.26,127900.0,7.2232,7.2494,7.2232,7.2232,127900.0
2012-05-03 10:00:00,8.26,8.26,8.2,8.22,154600.0,7.2232,7.2232,7.1707,7.1882,154600.0
2012-05-03 10:10:00,8.21,8.25,8.21,8.25,174900.0,7.1795,7.2144,7.1795,7.2144,174900.0
2012-05-03 10:20:00,8.25,8.25,8.24,8.25,218700.0,7.2144,7.2144,7.2057,7.2144,218700.0
2012-05-03 10:30:00,8.24,8.35,8.24,8.34,441500.0,7.2057,7.3019,7.2057,7.2931,441500.0
2012-05-03 10:40:00,8.34,8.34,8.29,8.29,106700.0,7.2931,7.2931,7.2494,7.2494,106700.0
2012-05-03 10:50:00,8.29,8.33,8.29,8.31,250300.0,7.2494,7.2844,7.2494,7.2669,250300.0
2012-05-03 11:00:00,8.31,8.36,8.31,8.36,206700.0,7.2669,7.3106,7.2669,7.3106,206700.0
2012-05-03 11:10:00,8.36,8.37,8.32,8.34,329400.0,7.3106,7.3194,7.2757,7.2931,329400.0
2012-05-03 11:20:00,8.34,8.35,8.33,8.34,175000.0,7.2931,7.3019,7.2844,7.2931,175000.0
2012-05-03 11:30:00,8.33,8.34,8.31,8.32,63400.0,7.2844,7.2931,7.2669,7.2757,63400.0
2012-05-03 11:40:00,8.32,8.32,8.29,8.29,109000.0,7.2757,7.2757,7.2494,7.2494,109000.0
2012-05-03 11:50:00,8.29,8.3,8.27,8.27,62800.0,7.2494,7.2582,7.2319,7.2319,62800.0
2012-05-03 12:00:00,8.27,8.28,8.27,8.28,56100.0,7.2319,7.2407,7.2319,7.2407,56100.0
2012-05-03 12:10:00,8.27,8.29,8.27,8.29,44800.0,7.2319,7.2494,7.2319,7.2494,44800.0
2012-05-03 12:20:00,8.29,8.29,8.27,8.28,44400.0,7.2494,7.2494,7.2319,7.2407,44400.0
2012-05-03 12:30:00,8.27,8.3,8.27,8.29,93200.0,7.2319,7.2582,7.2319,7.2494,93200.0
2012-05-03 12:40:00,8.29,8.3,8.29,8.29,28900.0,7.2494,7.2582,7.2494,7.2494,28900.0
2012-05-03 12:50:00,8.3,8.32,8.29,8.32,86600.0,7.2582,7.2757,7.2494,7.2757,86600.0
2012-05-03 13:00:00,8.31,8.32,8.3,8.3,71500.0,7.2669,7.2757,7.2582,7.2582,71500.0
2012-05-03 13:10:00,8.3,8.31,8.28,8.28,149100.0,7.2582,7.2669,7.2407,7.2407,149100.0
2012-05-03 13:20:00,8.29,8.32,8.28,8.32,99600.0,7.2494,7.2757,7.2407,7.2757,99600.0
2012-05-03 13:30:00,8.32,8.32,8.31,8.32,46400.0,7.2757,7.2757,7.2669,7.2757,46400.0
2012-05-03 13:40:00,8.32,8.32,8.28,8.29,148000.0,7.2757,7.2757,7.2407,7.2494,148000.0
2012-05-03 13:50:00,8.29,8.3,8.26,8.26,154700.0,7.2494,7.2582,7.2232,7.2232,154700.0
2012-05-03 14:00:00,8.26,8.27,8.26,8.27,34200.0,7.2232,7.2319,7.2232,7.2319,34200.0
2012-05-03 14:10:00,8.27,8.28,8.25,8.28,124000.0,7.2319,7.2407,7.2144,7.2407,124000.0
2012-05-03 14:20:00,8.28,8.28,8.27,8.28,65300.0,7.2407,7.2407,7.2319,7.2407,65300.0
2012-05-03 14:30:00,8.27,8.28,8.27,8.27,96700.0,7.2319,7.2407,7.2319,7.2319,96700.0
2012-05-03 14:40:00,8.28,8.28,8.26,8.26,83000.0,7.2407,7.2407,7.2232,7.2232,83000.0
2012-05-03 14:50:00,8.27,8.27,8.26,8.27,51500.0,7.2319,7.2319,7.2232,7.2319,51500.0
2012-05-03 15:00:00,8.27,8.27,8.25,8.25,85900.0,7.2319,7.2319,7.2144,7.2144,85900.0
2012-05-03 15:10:00,8.25,8.26,8.22,8.25,360700.0,7.2144,7.2232,7.1882,7.2144,360700.0
2012-05-03 15:20:00,8.25,8.25,8.23,8.24,145600.0,7.2144,7.2144,7.197,7.2057,145600.0
2012-05-03 15:30:00,8.24,8.24,8.2,8.2,320200.0,7.2057,7.2057,7.1707,7.1707,320200.0
2012-05-03 15:40:00,8.2,8.21,8.19,8.2,233300.0,7.1707,7.1795,7.162,7.1707,233300.0
2012-05-03 15:50:00,8.19,8.24,8.19,8.22,973500.0,7.162,7.2057,7.162,7.1882,973500.0
2012-05-04 09:30:00,8.26,8.3,8.15,8.2,392500.0,7.2232,7.2582,7.127,7.1707,392500.0
2012-05-04 09:40:00,8.19,8.21,8.19,8.2,214500.0,7.162,7.1795,7.162,7.1707,214500.0
2012-05-04 09:50:00,8.21,8.24,8.21,8.23,223600.0,7.1795,7.2057,7.1795,7.197,223600.0
2012-05-04 10:00:00,8.23,8.24,8.23,8.24,67100.0,7.197,7.2057,7.197,7.2057,67100.0
2012-05-04 10:10:00,8.24,8.24,8.19,8.19,174800.0,7.2057,7.2057,7.162,7.162,174800.0
2012-05-04 10:20:00,8.19,8.2,8.19,8.19,44500.0,7.162,7.1707,7.162,7.162,44500.0
2012-05-04 10:30:00,8.19,8.2,8.15,8.15,174100.0,7.162,7.1707,7.127,7.127,174100.0
2012-05-04 10:40:00,8.15,8.18,8.15,8.18,273600.0,7.127,7.1532,7.127,7.1532,273600.0
2012-05-04 10:50:00,8.17,8.2,8.17,8.2,147200.0,7.1445,7.1707,7.1445,7.1707,147200.0
2012-05-04 11:00:00,8.19,8.22,8.18,8.2,254800.0,7.162,7.1882,7.1532,7.1707,254800.0
2012-05-04 11:10:00,8.21,8.22,8.19,8.19,1532000.0,7.1795,7.1882,7.162,7.162,1532000.0
2012-05-04 11:20:00,8.19,8.2,8.18,8.19,168800.0,7.162,7.1707,7.1532,7.162,168800.0
2012-05-04 11:30:00,8.19,8.2,8.17,8.18,131900.0,7.162,7.1707,7.1445,7.1532,131900.0
2012-05-04 11:40:00,8.17,8.18,8.15,8.15,82500.0,7.1445,7.1532,7.127,7.127,82500.0
2012-05-04 11:50:00,8.15,8.16,8.11,8.11,123900.0,7.127,7.1357,7.092,7.092,123900.0
2012-05-04 12:00:00,8.11,8.12,8.11,8.11,129900.0,7.092,7.1008,7.092,7.092,129900.0
2012-05-04 12:10:00,8.12,8.12,8.11,8.11,54500.0,7.1008,7.1008,7.092,7.092,54500.0
2012-05-04 12:20:00,8.12,8.13,8.11,8.11,195300.0,7.1008,7.1095,7.092,7.092,195300.0
2012-05-04 12:30:00,8.12,8.12,8.07,8.11,500600.0,7.1008,7.1008,7.057,7.092,500600.0
2012-05-04 12:40:00,8.1,8.11,8.09,8.1,119000.0,7.0833,7.092,7.0745,7.0833,119000.0
2012-05-04 12:50:00,8.1,8.11,8.09,8.1,103800.0,7.0833,7.092,7.0745,7.0833,103800.0
2012-05-04 13:00:00,8.1,8.12,8.1,8.12,92200.0,7.0833,7.1008,7.0833,7.1008,92200.0
2012-05-04 13:10:00,8.12,8.12,8.1,8.1,89200.0,7.1008,7.1008,7.0833,7.0833,89200.0
2012-05-04 13:20:00,8.11,8.14,8.1,8.14,97000.0,7.092,7.1183,7.0833,7.1183,97000.0
2012-05-04 13:30:00,8.13,8.14,8.13,8.13,65600.0,7.1095,7.1183,7.1095,7.1095,65600.0
2012-05-04 13:40:00,8.13,8.14,8.13,8.13,49400.0,7.1095,7.1183,7.1095,7.1095,49400.0
2012-05-04 13:50:00,8.13,8.14,8.13,8.14,49300.0,7.1095,7.1183,7.1095,7.1183,49300.0
2012-05-04 14:00:00,8.13,8.18,8.13,8.17,419000.0,7.1095,7.1532,7.1095,7.1445,419000.0
2012-05-04 14:10:00,8.17,8.18,8.14,8.16,178600.0,7.1445,7.1532,7.1183,7.1357,178600.0
2012-05-04 14:20:00,8.16,8.16,8.15,8.15,68000.0,7.1357,7.1357,7.127,7.127,68000.0
2012-05-04 14:30:00,8.15,8.16,8.11,8.12,101200.0,7.127,7.1357,7.092,7.1008,101200.0
2012-05-04 14:40:00,8.11,8.13,8.11,8.13,45200.0,7.092,7.1095,7.092,7.1095,45200.0
2012-05-04 14:50:00,8.13,8.16,8.13,8.14,227600.0,7.1095,7.1357,7.1095,7.1183,227600.0
2012-05-04 15:00:00,8.14,8.15,8.14,8.14,42300.0,7.1183,7.127,7.1183,7.1183,42300.0
2012-05-04 15:10:00,8.14,8.15,8.14,8.14,79200.0,7.1183,7.127,7.1183,7.1183,79200.0
2012-05-04 15:20:00,8.14,8.14,8.11,8.11,179500.0,7.1183,7.1183,7.092,7.092,179500.0
2012-05-04 15:30:00,8.11,8.14,8.11,8.13,293500.0,7.092,7.1183,7.092,7.1095,293500.0
2012-05-04 15:40:00,8.13,8.13,8.11,8.11,274200.0,7.1095,7.1095,7.092,7.092,274200.0
2012-05-04 15:50:00,8.11,8.12,8.09,8.09,587300.0,7.092,7.1008,7.0745,7.0745,587300.0
2012-05-07 09:30:00,8.11,8.21,8.1,8.19,437500.0,7.092,7.1795,7.0833,7.162,437500.0
2012-05-07 09:40:00,8.19,8.2,8.16,8.18,117800.0,7.162,7.1707,7.1357,7.1532,117800.0
2012-05-07 09:50:00,8.18,8.21,8.15,8.18,307800.0,7.1532,7.1795,7.127,7.1532,307800.0
2012-05-07 10:00:00,8.17,8.19,8.16,8.19,251500.0,7.1445,7.162,7.1357,7.162,251500.0
2012-05-07 10:10:00,8.19,8.21,8.18,8.2,387800.0,7.162,7.1795,7.1532,7.1707,387800.0
2012-05-07 10:20:00,8.21,8.22,8.19,8.22,503200.0,7.1795,7.1882,7.162,7.1882,503200.0
2012-05-07 10:30:00,8.21,8.25,8.21,8.22,649800.0,7.1795,7.2144,7.1795,7.1882,649800.0
2012-05-07 10:40:00,8.22,8.26,8.22,8.25,223400.0,7.1882,7.2232,7.1882,7.2144,223400.0
2012-05-07 10:50:00,8.25,8.27,8.23,8.25,381600.0,7.2144,7.2319,7.197,7.2144,381600.0
2012-05-07 11:00:00,8.25,8.28,8.24,8.25,293600.0,7.2144,7.2407,7.2057,7.2144,293600.0
2012-05-07 11:10:00,8.25,8.27,8.24,8.26,166800.0,7.2144,7.2319,7.2057,7.2232,166800.0
2012-05-07 11:20:00,8.26,8.27,8.25,8.25,73600.0,7.2232,7.2319,7.2144,7.2144,73600.0
2012-05-07 11:30:00,8.26,8.3,8.25,8.3,268200.0,7.2232,7.2582,7.2144,7.2582,268200.0
2012-05-07 11:40:00,8.3,8.35,8.29,8.34,297600.0,7.2582,7.3019,7.2494,7.2931,297600.0
2012-05-07 11:50:00,8.33,8.34,8.32,8.32,103700.0,7.2844,7.2931,7.2757,7.2757,103700.0
2012-05-07 12:00:00,8.32,8.33,8.31,8.32,176800.0,7.2757,7.2844,7.2669,7.2757,176800.0
2012-05-07 12:10:00,8.32,8.34,8.31,8.31,176300.0,7.2757,7.2931,7.2669,7.2669,176300.0
2012-05-07 12:20:00,8.31,8.33,8.31,8.32,90500.0,7.2669,7.2844,7.2669,7.2757,90500.0
2012-05-07 12:30:00,8.33,8.35,8.32,8.34,178100.0,7.2844,7.3019,7.2757,7.2931,178100.0
2012-05-07 12:40:00,8.34,8.34,8.33,8.33,90500.0,7.2931,7.2931,7.2844,7.2844,90500.0
2012-05-07 12:50:00,8.33,8.34,8.31,8.31,74700.0,7.2844,7.2931,7.2669,7.2669,74700.0
2012-05-07 13:00:00,8.31,8.33,8.31,8.32,51400.0,7.2669,7.2844,7.2669,7.2757,51400.0
2012-05-07 13:10:00,8.32,8.34,8.32,8.33,61000.0,7.2757,7.2931,7.2757,7.2844,61000.0
2012-05-07 13:20:00,8.34,8.34,8.3,8.3,129400.0,7.2931,7.2931,7.2582,7.2582,129400.0
2012-05-07 13:30:00,8.3,8.32,8.3,8.32,98500.0,7.2582,7.2757,7.2582,7.2757,98500.0
2012-05-07 13:40:00,8.31,8.32,8.31,8.32,52000.0,7.2669,7.2757,7.2669,7.2757,52000.0
2012-05-07 13:50:00,8.32,8.32,8.3,8.3,128000.0,7.2757,7.2757,7.2582,7.2582,128000.0
2012-05-07 14:00:00,8.3,8.31,8.29,8.3,86000.0,7.2582,7.2669,7.2494,7.2582,86000.0
2012-05-07 14:10:00,8.3,8.31,8.3,8.3,69000.0,7.2582,7.2669,7.2582,7.2582,69000.0
2012-05-07 14:20:00,8.3,8.31,8.3,8.31,43100.0,7.2582,7.2669,7.2582,7.2669,43100.0
2012-05-07 14:30:00,8.3,8.31,8.29,8.29,77200.0,7.2582,7.2669,7.2494,7.2494,77200.0
2012-05-07 14:40:00,8.29,8.3,8.29,8.29,57000.0,7.2494,7.2582,7.2494,7.2494,57000.0
2012-05-07 14:50:00,8.3,8.3,8.29,8.3,51400.0,7.2582,7.2582,7.2494,7.2582,51400.0
2012-05-07 15:00:00,8.29,8.3,8.27,8.27,118400.0,7.2494,7.2582,7.2319,7.2319,118400.0
2012-05-07 15:10:00,8.28,8.28,8.27,8.28,58100.0,7.2407,7.2407,7.2319,7.2407,58100.0
2012-05-07 15:20:00,8.27,8.29,8.27,8.29,185400.0,7.2319,7.2494,7.2319,7.2494,185400.0
2012-05-07 15:30:00,8.29,8.29,8.28,8.29,117100.0,7.2494,7.2494,7.2407,7.2494,117100.0
2012-05-07 15:40:00,8.29,8.29,8.27,8.27,244000.0,7.2494,7.2494,7.2319,7.2319,244000.0
2012-05-07 15:50:00,8.28,8.28,8.25,8.27,688200.0,7.2407,7.2407,7.2144,7.2319,688200.0
2012-05-08 09:30:00,8.23,8.27,8.2,8.25,249200.0,7.197,7.2319,7.1707,7.2144,249200.0
2012-05-08 09:40:00,8.25,8.28,8.23,8.27,119300.0,7.2144,7.2407,7.197,7.2319,119300.0
2012-05-08 09:50:00,8.27,8.3,8.27,8.3,120700.0,7.2319,7.2582,7.2319,7.2582,120700.0
2012-05-08 10:00:00,8.29,8.29,8.23,8.25,258300.0,7.2494,7.2494,7.197,7.2144,258300.0
2012-05-08 10:10:00,8.24,8.25,8.24,8.24,46800.0,7.2057,7.2144,7.2057,7.2057,46800.0
2012-05-08 10:20:00,8.25,8.25,8.24,8.25,44600.0,7.2144,7.2144,7.2057,7.2144,44600.0
2012-05-08 10:30:00,8.24,8.25,8.21,8.23,160400.0,7.2057,7.2144,7.1795,7.197,160400.0
2012-05-08 10:40:00,8.23,8.23,8.21,8.22,43000.0,7.197,7.197,7.1795,7.1882,43000.0
2012-05-08 10:50:00,8.22,8.24,8.21,8.24,69200.0,7.1882,7.2057,7.1795,7.2057,69200.0
2012-05-08 11:00:00,8.23,8.26,8.22,8.23,257100.0,7.197,7.2232,7.1882,7.197,257100.0
2012-05-08 11:10:00,8.24,8.25,8.21,8.24,227300.0,7.2057,7.2144,7.1795,7.2057,227300.0
2012-05-08 11:20:00,8.25,8.25,8.24,8.24,24300.0,7.2144,7.2144,7.2057,7.2057,24300.0
2012-05-08 11:30:00,8.24,8.25,8.24,8.24,63500.0,7.2057,7.2144,7.2057,7.2057,63500.0
2012-05-08 11:40:00,8.25,8.26,8.24,8.26,171800.0,7.2144,7.2232,7.2057,7.2232,171800.0
2012-05-08 11:50:00,8.25,8.26,8.24,8.24,104000.0,7.2144,7.2232,7.2057,7.2057,104000.0
2012-05-08 12:00:00,8.25,8.26,8.24,8.26,176300.0,7.2144,7.2232,7.2057,7.2232,176300.0
2012-05-08 12:10:00,8.26,8.29,8.25,8.27,315200.0,7.2232,7.2494,7.2144,7.2319,315200.0
2012-05-08 12:20:00,8.28,8.28,8.21,8.21,476900.0,7.2407,7.2407,7.1795,7.1795,476900.0
2012-05-08 12:30:00,8.21,8.24,8.21,8.24,107400.0,7.1795,7.2057,7.1795,7.2057,107400.0
2012-05-08 12:40:00,8.23,8.26,8.23,8.26,557000.0,7.197,7.2232,7.197,7.2232,557000.0
2012-05-08 12:50:00,8.26,8.26,8.24,8.25,162100.0,7.2232,7.2232,7.2057,7.2144,162100.0
2012-05-08 13:00:00,8.25,8.26,8.25,8.26,37400.0,7.2144,7.2232,7.2144,7.2232,37400.0
2012-05-08 13:10:00,8.26,8.26,8.24,8.25,41200.0,7.2232,7.2232,7.2057,7.2144,41200.0
2012-05-08 13:20:00,8.25,8.25,8.23,8.24,107700.0,7.2144,7.2144,7.197,7.2057,107700.0
2012-05-08 13:30:00,8.24,8.26,8.22,8.24,98600.0,7.2057,7.2232,7.1882,7.2057,98600.0
2012-05-08 13:40:00,8.24,8.24,8.23,8.24,12600.0,7.2057,7.2057,7.197,7.2057,12600.0
2012-05-08 13:50:00,8.24,8.26,8.23,8.26,163200.0,7.2057,7.2232,7.197,7.2232,163200.0
2012-05-08 14:00:00,8.26,8.27,8.23,8.26,216200.0,7.2232,7.2319,7.197,7.2232,216200.0
2012-05-08 14:10:00,8.26,8.26,8.22,8.24,144800.0,7.2232,7.2232,7.1882,7.2057,144800.0
2012-05-08 14:20:00,8.24,8.26,8.23,8.25,177400.0,7.2057,7.2232,7.197,7.2144,177400.0
2012-05-08 14:30:00,8.25,8.26,8.24,8.25,71100.0,7.2144,7.2232,7.2057,7.2144,71100.0
2012-05-08 14:40:00,8.25,8.26,8.25,8.26,44700.0,7.2144,7.2232,7.2144,7.2232,44700.0
2012-05-08 14:50:00,8.25,8.27,8.24,8.25,158800.0,7.2144,7.2319,7.2057,7.2144,158800.0
2012-05-08 15:00:00,8.24,8.26,8.23,8.25,281100.0,7.2057,7.2232,7.197,7.2144,281100.0
2012-05-08 15:10:00,8.25,8.26,8.23,8.26,191800.0,7.2144,7.2232,7.197,7.2232,191800.0
2012-05-08 15:20:00,8.27,8.27,8.24,8.27,149900.0,7.2319,7.2319,7.2057,7.2319,149900.0
2012-05-08 15:30:00,8.27,8.29,8.26,8.29,159900.0,7.2319,7.2494,7.2232,7.2494,159900.0
2012-05-08 15:40:00,8.29,8.29,8.27,8.28,93000.0,7.2494,7.2494,7.2319,7.2407,93000.0
2012-05-08 15:50:00,8.27,8.29,8.27,8.27,301000.0,7.2319,7.2494,7.2319,7.2319,301000.0
2012-05-09 09:30:00,8.24,8.25,8.12,8.16,315500.0,7.2057,7.2144,7.1008,7.1357,315500.0
2012-05-09 09:40:00,8.16,8.17,8.12,8.13,248900.0,7.1357,7.1445,7.1008,7.1095,248900.0
2012-05-09 09:50:00,8.13,8.13,8.11,8.13,135200.0,7.1095,7.1095,7.092,7.1095,135200.0
2012-05-09 10:00:00,8.13,8.17,8.12,8.17,648300.0,7.1095,7.1445,7.1008,7.1445,648300.0
2012-05-09 10:10:00,8.17,8.17,8.1,8.12,393900.0,7.1445,7.1445,7.0833,7.1008,393900.0
2012-05-09 10:20:00,8.12,8.13,8.1,8.11,283500.0,7.1008,7.1095,7.0833,7.092,283500.0
2012-05-09 10:30:00,8.11,8.14,8.1,8.13,97400.0,7.092,7.1183,7.0833,7.1095,97400.0
2012-05-09 10:40:00,8.13,8.16,8.12,8.12,277200.0,7.1095,7.1357,7.1008,7.1008,277200.0
2012-05-09 10:50:00,8.12,8.13,8.11,8.13,284400.0,7.1008,7.1095,7.092,7.1095,284400.0
2012-05-09 11:00:00,8.13,8.14,8.11,8.14,158100.0,7.1095,7.1183,7.092,7.1183,158100.0
2012-05-09 11:10:00,8.14,8.19,8.13,8.17,182500.0,7.1183,7.162,7.1095,7.1445,182500.0
2012-05-09 11:20:00,8.16,8.19,8.15,8.15,131500.0,7.1357,7.162,7.127,7.127,131500.0
2012-05-09 11:30:00,8.15,8.18,8.15,8.18,69300.0,7.127,7.1532,7.127,7.1532,69300.0
2012-05-09 11:40:00,8.18,8.19,8.17,8.18,53900.0,7.1532,7.162,7.1445,7.1532,53900.0
2012-05-09 11:50:00,8.18,8.18,8.15,8.16,57200.0,7.1532,7.1532,7.127,7.1357,57200.0
2012-05-09 12:00:00,8.15,8.16,8.14,8.15,128300.0,7.127,7.1357,7.1183,7.127,128300.0
2012-05-09 12:10:00,8.14,8.15,8.14,8.14,33400.0,7.1183,7.127,7.1183,7.1183,33400.0
2012-05-09 12:20:00,8.14,8.15,8.14,8.14,41600.0,7.1183,7.127,7.1183,7.1183,41600.0
2012-05-09 12:30:00,8.14,8.15,8.13,8.14,126400.0,7.1183,7.127,7.1095,7.1183,126400.0
2012-05-09 12:40:00,8.13,8.14,8.12,8.13,326300.0,7.1095,7.1183,7.1008,7.1095,326300.0
2012-05-09 12:50:00,8.13,8.14,8.11,8.12,188300.0,7.1095,7.1183,7.092,7.1008,188300.0
2012-05-09 13:00:00,8.12,8.14,8.12,8.14,316300.0,7.1008,7.1183,7.1008,7.1183,316300.0
2012-05-09 13:10:00,8.13,8.16,8.13,8.16,51100.0,7.1095,7.1357,7.1095,7.1357,51100.0
2012-05-09 13:20:00,8.16,8.2,8.15,8.17,153200.0,7.1357,7.1707,7.127,7.1445,153200.0
2012-05-09 13:30:00,8.18,8.2,8.17,8.19,150500.0,7.1532,7.1707,7.1445,7.162,150500.0
2012-05-09 13:40:00,8.2,8.22,8.19,8.21,217700.0,7.1707,7.1882,7.162,7.1795,217700.0
2012-05-09 13:50:00,8.21,8.26,8.21,8.26,113500.0,7.1795,7.2232,7.1795,7.2232,113500.0
2012-05-09 14:00:00,8.26,8.26,8.24,8.25,106600.0,7.2232,7.2232,7.2057,7.2144,106600.0
2012-05-09 14:10:00,8.25,8.26,8.23,8.23,132100.0,7.2144,7.2232,7.197,7.197,132100.0
2012-05-09 14:20:00,8.24,8.28,8.24,8.27,148400.0,7.2057,7.2407,7.2057,7.2319,148400.0
2012-05-09 14:30:00,8.27,8.28,8.25,8.25,124000.0,7.2319,7.2407,7.2144,7.2144,124000.0
2012-05-09 14:40:00,8.25,8.27,8.24,8.24,107800.0,7.2144,7.2319,7.2057,7.2057,107800.0
2012-05-09 14:50:00,8.24,8.27,8.24,8.24,92300.0,7.2057,7.2319,7.2057,7.2057,92300.0
2012-05-09 15:00:00,8.24,8.25,8.22,8.22,86200.0,7.2057,7.2144,7.1882,7.1882,86200.0
2012-05-09 15:10:00,8.22,8.23,8.21,8.22,132300.0,7.1882,7.197,7.1795,7.1882,132300.0
2012-05-09 15:20:00,8.22,8.23,8.21,8.22,62600.0,7.1882,7.197,7.1795,7.1882,62600.0
2012-05-09 15:30:00,8.22,8.23,8.21,8.22,112700.0,7.1882,7.197,7.1795,7.1882,112700.0
2012-05-09 15:40:00,8.22,8.25,8.22,8.23,240500.0,7.1882,7.2144,7.1882,7.197,240500.0
2012-05-09 15:50:00,8.24,8.25,8.2,8.21,801600.0,7.2057,7.2144,7.1707,7.1795,801600.0
2012-05-10 09:30:00,8.26,8.29,8.24,8.26,53900.0,7.2232,7.2494,7.2057,7.2232,53900.0
2012-05-10 09:40:00,8.26,8.27,8.22,8.27,158700.0,7.2232,7.2319,7.1882,7.2319,158700.0
2012-05-10 09:50:00,8.27,8.29,8.26,8.27,120000.0,7.2319,7.2494,7.2232,7.2319,120000.0
2012-05-10 10:00:00,8.27,8.28,8.24,8.25,196600.0,7.2319,7.2407,7.2057,7.2144,196600.0
2012-05-10 10:10:00,8.25,8.26,8.2,8.2,200700.0,7.2144,7.2232,7.1707,7.1707,200700.0
2012-05-10 10:20:00,8.2,8.21,8.18,8.2,100400.0,7.1707,7.1795,7.1532,7.1707,100400.0
2012-05-10 10:30:00,8.2,8.2,8.18,8.19,43300.0,7.1707,7.1707,7.1532,7.162,43300.0
2012-05-10 10:40:00,8.19,8.21,8.18,8.18,241300.0,7.162,7.1795,7.1532,7.1532,241300.0
2012-05-10 10:50:00,8.18,8.2,8.18,8.18,86300.0,7.1532,7.1707,7.1532,7.1532,86300.0
2012-05-10 11:00:00,8.18,8.19,8.16,8.18,184100.0,7.1532,7.162,7.1357,7.1532,184100.0
2012-05-10 11:10:00,8.18,8.19,8.17,8.18,81000.0,7.1532,7.162,7.1445,7.1532,81000.0
2012-05-10 11:20:00,8.18,8.19,8.17,8.18,154800.0,7.1532,7.162,7.1445,7.1532,154800.0
2012-05-10 11:30:00,8.18,8.21,8.17,8.2,153500.0,7.1532,7.1795,7.1445,7.1707,153500.0
2012-05-10 11:40:00,8.19,8.2,8.17,8.18,123400.0,7.162,7.1707,7.1445,7.1532,123400.0
2012-05-10 11:50:00,8.18,8.19,8.14,8.14,147000.0,7.1532,7.162,7.1183,7.1183,147000.0
2012-05-10 12:00:00,8.15,8.15,8.12,8.15,137000.0,7.127,7.127,7.1008,7.127,137000.0
2012-05-10 12:10:00,8.15,8.15,8.13,8.14,44700.0,7.127,7.127,7.1095,7.1183,44700.0
2012-05-10 12:20:00,8.15,8.16,8.14,8.15,47100.0,7.127,7.1357,7.1183,7.127,47100.0
2012-05-10 12:30:00,8.14,8.16,8.14,8.15,64300.0,7.1183,7.1357,7.1183,7.127,64300.0
2012-05-10 12:40:00,8.14,8.16,8.14,8.15,33400.0,7.1183,7.1357,7.1183,7.127,33400.0
2012-05-10 12:50:00,8.15,8.17,8.14,8.16,61200.0,7.127,7.1445,7.1183,7.1357,61200.0
2012-05-10 13:00:00,8.17,8.18,8.15,8.16,83900.0,7.1445,7.1532,7.127,7.1357,83900.0
2012-05-10 13:10:00,8.16,8.18,8.16,8.18,32600.0,7.1357,7.1532,7.1357,7.1532,32600.0
2012-05-10 13:20:00,8.18,8.18,8.16,8.17,55600.0,7.1532,7.1532,7.1357,7.1445,55600.0
2012-05-10 13:30:00,8.17,8.18,8.16,8.16,32700.0,7.1445,7.1532,7.1357,7.1357,32700.0
2012-05-10 13:40:00,8.16,8.17,8.15,8.15,27100.0,7.1357,7.1445,7.127,7.127,27100.0
2012-05-10 13:50:00,8.16,8.16,8.13,8.13,344400.0,7.1357,7.1357,7.1095,7.1095,344400.0
2012-05-10 14:00:00,8.14,8.16,8.13,8.13,334000.0,7.1183,7.1357,7.1095,7.1095,334000.0
2012-05-10 14:10:00,8.14,8.15,8.13,8.14,195000.0,7.1183,7.127,7.1095,7.1183,195000.0
2012-05-10 14:20:00,8.15,8.16,8.13,8.15,210800.0,7.127,7.1357,7.1095,7.127,210800.0
2012-05-10 14:30:00,8.15,8.16,8.12,8.12,106000.0,7.127,7.1357,7.1008,7.1008,106000.0
2012-05-10 14:40:00,8.12,8.13,8.1,8.1,112000.0,7.1008,7.1095,7.0833,7.0833,112000.0
2012-05-10 14:50:00,8.1,8.12,8.1,8.12,52900.0,7.0833,7.1008,7.0833,7.1008,52900.0
2012-05-10 15:00:00,8.12,8.13,8.1,8.13,289600.0,7.1008,7.1095,7.0833,7.1095,289600.0
2012-05-10 15:10:00,8.13,8.14,8.12,8.14,49500.0,7.1095,7.1183,7.1008,7.1183,49500.0
2012-05-10 15:20:00,8.13,8.14,8.11,8.13,135300.0,7.1095,7.1183,7.092,7.1095,135300.0
2012-05-10 15:30:00,8.14,8.14,8.13,8.13,113000.0,7.1183,7.1183,7.1095,7.1095,113000.0
2012-05-10 15:40:00,8.13,8.14,8.11,8.11,169900.0,7.1095,7.1183,7.092,7.092,169900.0
2012-05-10 15:50:00,8.12,8.12,8.1,8.11,351900.0,7.1008,7.1008,7.0833,7.092,351900.0
2012-05-11 09:30:00,8.1,8.11,8.08,8.11,189500.0,7.0833,7.092,7.0658,7.092,189500.0
2012-05-11 09:40:00,8.11,8.12,8.09,8.09,137500.0,7.092,7.1008,7.0745,7.0745,137500.0
2012-05-11 09:50:00,8.09,8.1,8.07,8.07,255500.0,7.0745,7.0833,7.057,7.057,255500.0
2012-05-11 10:00:00,8.08,8.08,8.04,8.07,228500.0,7.0658,7.0658,7.0308,7.057,228500.0
2012-05-11 10:10:00,8.06,8.1,8.06,8.09,192400.0,7.0483,7.0833,7.0483,7.0745,192400.0
2012-05-11 10:20:00,8.09,8.11,8.08,8.11,457500.0,7.0745,7.092,7.0658,7.092,457500.0
2012-05-11 10:30:00,8.11,8.13,8.1,8.11,299500.0,7.092,7.1095,7.0833,7.092,299500.0
2012-05-11 10:40:00,8.11,8.14,8.11,8.13,208400.0,7.092,7.1183,7.092,7.1095,208400.0
2012-05-11 10:50:00,8.13,8.15,8.12,8.12,352900.0,7.1095,7.127,7.1008,7.1008,352900.0
2012-05-11 11:00:00,8.13,8.13,8.1,8.12,226200.0,7.1095,7.1095,7.0833,7.1008,226200.0
2012-05-11 11:10:00,8.13,8.14,8.12,8.14,98400.0,7.1095,7.1183,7.1008,7.1183,98400.0
2012-05-11 11:20:00,8.14,8.14,8.12,8.13,52800.0,7.1183,7.1183,7.1008,7.1095,52800.0
2012-05-11 11:30:00,8.13,8.14,8.12,8.12,68700.0,7.1095,7.1183,7.1008,7.1008,68700.0
2012-05-11 11:40:00,8.13,8.13,8.11,8.12,43200.0,7.1095,7.1095,7.092,7.1008,43200.0
2012-05-11 11:50:00,8.11,8.12,8.11,8.12,21800.0,7.092,7.1008,7.092,7.1008,21800.0
2012-05-11 12:00:00,8.12,8.14,8.11,8.12,105000.0,7.1008,7.1183,7.092,7.1008,105000.0
2012-05-11 12:10:00,8.12,8.13,8.11,8.11,15400.0,7.1008,7.1095,7.092,7.092,15400.0
2012-05-11 12:20:00,8.12,8.12,8.11,8.11,88800.0,7.1008,7.1008,7.092,7.092,88800.0
2012-05-11 12:30:00,8.12,8.12,8.11,8.11,11300.0,7.1008,7.1008,7.092,7.092,11300.0
2012-05-11 12:40:00,8.11,8.12,8.11,8.12,69400.0,7.092,7.1008,7.092,7.1008,69400.0
2012-05-11 12:50:00,8.11,8.12,8.1,8.12,149800.0,7.092,7.1008,7.0833,7.1008,149800.0
2012-05-11 13:00:00,8.12,8.12,8.11,8.12,45300.0,7.1008,7.1008,7.092,7.1008,45300.0
2012-05-11 13:10:00,8.12,8.12,8.1,8.11,165600.0,7.1008,7.1008,7.0833,7.092,165600.0
2012-05-11 13:20:00,8.11,8.12,8.1,8.12,83200.0,7.092,7.1008,7.0833,7.1008,83200.0
2012-05-11 13:30:00,8.12,8.13,8.1,8.1,136300.0,7.1008,7.1095,7.0833,7.0833,136300.0
2012-05-11 13:40:00,8.11,8.12,8.1,8.11,85500.0,7.092,7.1008,7.0833,7.092,85500.0
2012-05-11 13:50:00,8.11,8.12,8.1,8.1,76700.0,7.092,7.1008,7.0833,7.0833,76700.0
2012-05-11 14:00:00,8.1,8.11,8.08,8.09,263400.0,7.0833,7.092,7.0658,7.0745,263400.0
2012-05-11 14:10:00,8.09,8.11,8.09,8.1,85300.0,7.0745,7.092,7.0745,7.0833,85300.0
2012-05-11 14:20:00,8.1,8.11,8.09,8.09,113900.0,7.0833,7.092,7.0745,7.0745,113900.0
2012-05-11 14:30:00,8.09,8.1,8.08,8.09,133300.0,7.0745,7.0833,7.0658,7.0745,133300.0
2012-05-11 14:40:00,8.09,8.09,8.07,8.07,343800.0,7.0745,7.0745,7.057,7.057,343800.0
2012-05-11 14:50:00,8.07,8.09,8.06,8.08,281500.0,7.057,7.0745,7.0483,7.0658,281500.0
2012-05-11 15:00:00,8.09,8.1,8.07,8.09,350000.0,7.0745,7.0833,7.057,7.0745,350000.0
2012-05-11 15:10:00,8.09,8.1,8.08,8.08,124000.0,7.0745,7.0833,7.0658,7.0658,124000.0
2012-05-11 15:20:00,8.09,8.09,8.07,8.08,194300.0,7.0745,7.0745,7.057,7.0658,194300.0
2012-05-11 15:30:00,8.08,8.09,8.08,8.09,188400.0,7.0658,7.0745,7.0658,7.0745,188400.0
2012-05-11 15:40:00,8.09,8.09,8.07,8.07,170700.0,7.0745,7.0745,7.057,7.057,170700.0
2012-05-11 15:50:00,8.08,8.08,8.05,8.06,800100.0,7.0658,7.0658,7.0395,7.0483,800100.0
2012-05-14 09:30:00,8.02,8.1,8.02,8.06,216900.0,7.0133,7.0833,7.0133,7.0483,216900.0
2012-05-14 09:40:00,8.06,8.07,8.02,8.02,147100.0,7.0483,7.057,7.0133,7.0133,147100.0
2012-05-14 09:50:00,8.02,8.06,8.02,8.02,80300.0,7.0133,7.0483,7.0133,7.0133,80300.0
2012-05-14 10:00:00,8.02,8.04,8.0,8.02,342800.0,7.0133,7.0308,6.9958,7.0133,342800.0
2012-05-14 10:10:00,8.03,8.03,8.0,8.01,344700.0,7.0221,7.0221,6.9958,7.0046,344700.0
2012-05-14 10:20:00,8.02,8.02,8.0,8.01,150500.0,7.0133,7.0133,6.9958,7.0046,150500.0
2012-05-14 10:30:00,8.01,8.06,8.01,8.03,452400.0,7.0046,7.0483,7.0046,7.0221,452400.0
2012-05-14 10:40:00,8.04,8.04,8.02,8.03,120500.0,7.0308,7.0308,7.0133,7.0221,120500.0
2012-05-14 10:50:00,8.03,8.05,8.02,8.04,241000.0,7.0221,7.0395,7.0133,7.0308,241000.0
2012-05-14 11:00:00,8.04,8.08,8.03,8.05,209900.0,7.0308,7.0658,7.0221,7.0395,209900.0
2012-05-14 11:10:00,8.05,8.08,8.05,8.07,112000.0,7.0395,7.0658,7.0395,7.057,112000.0
2012-05-14 11:20:00,8.07,8.12,8.05,8.09,300700.0,7.057,7.1008,7.0395,7.0745,300700.0
2012-05-14 11:30:00,8.1,8.1,8.08,8.09,60900.0,7.0833,7.0833,7.0658,7.0745,60900.0
2012-05-14 11:40:00,8.09,8.09,8.07,8.07,73800.0,7.0745,7.0745,7.057,7.057,73800.0
2012-05-14 11:50:00,8.08,8.08,8.07,8.08,83500.0,7.0658,7.0658,7.057,7.0658,83500.0
2012-05-14 12:00:00,8.08,8.08,8.06,8.06,100200.0,7.0658,7.0658,7.0483,7.0483,100200.0
2012-05-14 12:10:00,8.06,8.07,8.05,8.06,66500.0,7.0483,7.057,7.0395,7.0483,66500.0
2012-05-14 12:20:00,8.06,8.09,8.05,8.09,200700.0,7.0483,7.0745,7.0395,7.0745,200700.0
2012-05-14 12:30:00,8.08,8.1,8.07,8.07,109500.0,7.0658,7.0833,7.057,7.057,109500.0
2012-05-14 12:40:00,8.07,8.1,8.06,8.1,97700.0,7.057,7.0833,7.0483,7.0833,97700.0
2012-05-14 12:50:00,8.1,8.1,8.09,8.09,31200.0,7.0833,7.0833,7.0745,7.0745,31200.0
2012-05-14 13:00:00,8.1,8.11,8.09,8.1,87100.0,7.0833,7.092,7.0745,7.0833,87100.0
2012-05-14 13:10:00,8.1,8.1,8.07,8.09,92800.0,7.0833,7.0833,7.057,7.0745,92800.0
2012-05-14 13:20:00,8.08,8.09,8.08,8.09,13600.0,7.0658,7.0745,7.0658,7.0745,13600.0
2012-05-14 13:30:00,8.09,8.11,8.09,8.1,191300.0,7.0745,7.092,7.0745,7.0833,191300.0
2012-05-14 13:40:00,8.1,8.12,8.1,8.1,195100.0,7.0833,7.1008,7.0833,7.0833,195100.0
2012-05-14 13:50:00,8.11,8.13,8.1,8.12,144300.0,7.092,7.1095,7.0833,7.1008,144300.0
2012-05-14 14:00:00,8.12,8.12,8.1,8.1,48800.0,7.1008,7.1008,7.0833,7.0833,48800.0
2012-05-14 14:10:00,8.11,8.11,8.09,8.11,223400.0,7.092,7.092,7.0745,7.092,223400.0
2012-05-14 14:20:00,8.11,8.12,8.1,8.12,152600.0,7.092,7.1008,7.0833,7.1008,152600.0
2012-05-14 14:30:00,8.12,8.12,8.1,8.11,314800.0,7.1008,7.1008,7.0833,7.092,314800.0
2012-05-14 14:40:00,8.1,8.11,8.1,8.1,151200.0,7.0833,7.092,7.0833,7.0833,151200.0
2012-05-14 14:50:00,8.1,8.12,8.09,8.1,579700.0,7.0833,7.1008,7.0745,7.0833,579700.0
2012-05-14 15:00:00,8.09,8.1,8.08,8.1,152300.0,7.0745,7.0833,7.0658,7.0833,152300.0
2012-05-14 15:10:00,8.1,8.11,8.08,8.08,275200.0,7.0833,7.092,7.0658,7.0658,275200.0
2012-05-14 15:20:00,8.09,8.09,8.06,8.07,333700.0,7.0745,7.0745,7.0483,7.057,333700.0
2012-05-14 15:30:00,8.07,8.09,8.06,8.07,314400.0,7.057,7.0745,7.0483,7.057,314400.0
2012-05-14 15:40:00,8.08,8.1,8.06,8.07,646700.0,7.0658,7.0833,7.0483,7.057,646700.0
2012-05-14 15:50:00,8.07,8.1,8.06,8.07,672200.0,7.057,7.0833,7.0483,7.057,672200.0
2012-05-15 09:30:00,8.05,8.09,8.05,8.07,96000.0,7.0395,7.0745,7.0395,7.057,96000.0
2012-05-15 09:40:00,8.06,8.09,8.05,8.08,98300.0,7.0483,7.0745,7.0395,7.0658,98300.0
2012-05-15 09:50:00,8.07,8.14,8.06,8.13,391700.0,7.057,7.1183,7.0483,7.1095,391700.0
2012-05-15 10:00:00,8.13,8.15,8.11,8.12,216300.0,7.1095,7.127,7.092,7.1008,216300.0
2012-05-15 10:10:00,8.12,8.13,8.09,8.11,148300.0,7.1008,7.1095,7.0745,7.092,148300.0
2012-05-15 10:20:00,8.1,8.13,8.1,8.12,68700.0,7.0833,7.1095,7.0833,7.1008,68700.0
2012-05-15 10:30:00,8.12,8.13,8.1,8.1,74000.0,7.1008,7.1095,7.0833,7.0833,74000.0
2012-05-15 10:40:00,8.1,8.11,8.09,8.1,85700.0,7.0833,7.092,7.0745,7.0833,85700.0
2012-05-15 10:50:00,8.1,8.1,8.09,8.1,66300.0,7.0833,7.0833,7.0745,7.0833,66300.0
2012-05-15 11:00:00,8.1,8.1,8.08,8.09,127600.0,7.0833,7.0833,7.0658,7.0745,127600.0
2012-05-15 11:10:00,8.09,8.09,8.07,8.09,135000.0,7.0745,7.0745,7.057,7.0745,135000.0
2012-05-15 11:20:00,8.09,8.09,8.05,8.05,92200.0,7.0745,7.0745,7.0395,7.0395,92200.0
2012-05-15 11:30:00,8.06,8.09,8.05,8.08,104700.0,7.0483,7.0745,7.0395,7.0658,104700.0
2012-05-15 11:40:00,8.08,8.12,8.07,8.12,68700.0,7.0658,7.1008,7.057,7.1008,68700.0
2012-05-15 11:50:00,8.12,8.12,8.11,8.11,35300.0,7.1008,7.1008,7.092,7.092,35300.0
2012-05-15 12:00:00,8.12,8.13,8.11,8.13,53600.0,7.1008,7.1095,7.092,7.1095,53600.0
2012-05-15 12:10:00,8.12,8.13,8.11,8.11,48700.0,7.1008,7.1095,7.092,7.092,48700.0
2012-05-15 12:20:00,8.11,8.13,8.11,8.12,52200.0,7.092,7.1095,7.092,7.1008,52200.0
2012-05-15 12:30:00,8.11,8.15,8.11,8.13,103900.0,7.092,7.127,7.092,7.1095,103900.0
2012-05-15 12:40:00,8.13,8.13,8.12,8.13,33400.0,7.1095,7.1095,7.1008,7.1095,33400.0
2012-05-15 12:50:00,8.13,8.13,8.12,8.13,79200.0,7.1095,7.1095,7.1008,7.1095,79200.0
2012-05-15 13:00:00,8.12,8.13,8.12,8.13,51700.0,7.1008,7.1095,7.1008,7.1095,51700.0
2012-05-15 13:10:00,8.13,8.13,8.11,8.12,79400.0,7.1095,7.1095,7.092,7.1008,79400.0
2012-05-15 13:20:00,8.11,8.12,8.11,8.11,11200.0,7.092,7.1008,7.092,7.092,11200.0
2012-05-15 13:30:00,8.12,8.12,8.11,8.11,31600.0,7.1008,7.1008,7.092,7.092,31600.0
2012-05-15 13:40:00,8.12,8.12,8.11,8.12,27300.0,7.1008,7.1008,7.092,7.1008,27300.0
2012-05-15 13:50:00,8.12,8.12,8.09,8.1,148000.0,7.1008,7.1008,7.0745,7.0833,148000.0
2012-05-15 14:00:00,8.09,8.11,8.09,8.09,143700.0,7.0745,7.092,7.0745,7.0745,143700.0
2012-05-15 14:10:00,8.1,8.11,8.09,8.09,148400.0,7.0833,7.092,7.0745,7.0745,148400.0
2012-05-15 14:20:00,8.09,8.11,8.08,8.08,108800.0,7.0745,7.092,7.0658,7.0658,108800.0
2012-05-15 14:30:00,8.08,8.09,8.06,8.06,110300.0,7.0658,7.0745,7.0483,7.0483,110300.0
2012-05-15 14:40:00,8.06,8.08,8.06,8.08,108800.0,7.0483,7.0658,7.0483,7.0658,108800.0
2012-05-15 14:50:00,8.08,8.08,8.06,8.06,44500.0,7.0658,7.0658,7.0483,7.0483,44500.0
2012-05-15 15:00:00,8.06,8.06,8.05,8.06,83800.0,7.0483,7.0483,7.0395,7.0483,83800.0
2012-05-15 15:10:00,8.06,8.08,8.04,8.07,447100.0,7.0483,7.0658,7.0308,7.057,447100.0
2012-05-15 15:20:00,8.07,8.07,8.05,8.05,121300.0,7.057,7.057,7.0395,7.0395,121300.0
2012-05-15 15:30:00,8.05,8.06,8.04,8.05,255700.0,7.0395,7.0483,7.0308,7.0395,255700.0
2012-05-15 15:40:00,8.05,8.07,8.05,8.05,283900.0,7.0395,7.057,7.0395,7.0395,283900.0
2012-05-15 15:50:00,8.05,8.07,8.05,8.07,368500.0,7.0395,7.057,7.0395,7.057,368500.0
2012-05-16 09:30:00,8.1,8.19,8.07,8.13,286000.0,7.0833,7.162,7.057,7.1095,286000.0
2012-05-16 09:40:00,8.13,8.19,8.13,8.19,149800.0,7.1095,7.162,7.1095,7.162,149800.0
2012-05-16 09:50:00,8.19,8.25,8.18,8.22,289200.0,7.162,7.2144,7.1532,7.1882,289200.0
2012-05-16 10:00:00,8.22,8.24,8.19,8.2,167200.0,7.1882,7.2057,7.162,7.1707,167200.0
2012-05-16 10:10:00,8.19,8.22,8.18,8.22,116900.0,7.162,7.1882,7.1532,7.1882,116900.0
2012-05-16 10:20:00,8.21,8.23,8.21,8.22,143500.0,7.1795,7.197,7.1795,7.1882,143500.0
2012-05-16 10:30:00,8.22,8.25,8.22,8.24,238100.0,7.1882,7.2144,7.1882,7.2057,238100.0
2012-05-16 10:40:00,8.23,8.24,8.21,8.21,145700.0,7.197,7.2057,7.1795,7.1795,145700.0
2012-05-16 10:50:00,8.21,8.22,8.19,8.2,104500.0,7.1795,7.1882,7.162,7.1707,104500.0
2012-05-16 11:00:00,8.2,8.2,8.15,8.17,188000.0,7.1707,7.1707,7.127,7.1445,188000.0
2012-05-16 11:10:00,8.17,8.21,8.16,8.19,251400.0,7.1445,7.1795,7.1357,7.162,251400.0
2012-05-16 11:20:00,8.19,8.24,8.15,8.21,690700.0,7.162,7.2057,7.127,7.1795,690700.0
2012-05-16 11:30:00,8.21,8.22,8.17,8.18,333400.0,7.1795,7.1882,7.1445,7.1532,333400.0
2012-05-16 11:40:00,8.18,8.21,8.18,8.21,166800.0,7.1532,7.1795,7.1532,7.1795,166800.0
2012-05-16 11:50:00,8.21,8.24,8.2,8.24,128800.0,7.1795,7.2057,7.1707,7.2057,128800.0
2012-05-16 12:00:00,8.23,8.27,8.23,8.26,275600.0,7.197,7.2319,7.197,7.2232,275600.0
2012-05-16 12:10:00,8.25,8.26,8.25,8.26,59000.0,7.2144,7.2232,7.2144,7.2232,59000.0
2012-05-16 12:20:00,8.25,8.26,8.23,8.23,81500.0,7.2144,7.2232,7.197,7.197,81500.0
2012-05-16 12:30:00,8.23,8.25,8.23,8.25,125500.0,7.197,7.2144,7.197,7.2144,125500.0
2012-05-16 12:40:00,8.24,8.25,8.22,8.24,109200.0,7.2057,7.2144,7.1882,7.2057,109200.0
2012-05-16 12:50:00,8.24,8.25,8.22,8.23,72600.0,7.2057,7.2144,7.1882,7.197,72600.0
2012-05-16 13:00:00,8.22,8.23,8.21,8.21,59200.0,7.1882,7.197,7.1795,7.1795,59200.0
2012-05-16 13:10:00,8.22,8.23,8.21,8.23,75700.0,7.1882,7.197,7.1795,7.197,75700.0
2012-05-16 13:20:00,8.22,8.23,8.2,8.2,90100.0,7.1882,7.197,7.1707,7.1707,90100.0
2012-05-16 13:30:00,8.2,8.21,8.19,8.19,57600.0,7.1707,7.1795,7.162,7.162,57600.0
2012-05-16 13:40:00,8.19,8.21,8.18,8.21,248100.0,7.162,7.1795,7.1532,7.1795,248100.0
2012-05-16 13:50:00,8.2,8.22,8.2,8.22,43300.0,7.1707,7.1882,7.1707,7.1882,43300.0
2012-05-16 14:00:00,8.22,8.24,8.17,8.18,272200.0,7.1882,7.2057,7.1445,7.1532,272200.0
2012-05-16 14:10:00,8.19,8.19,8.15,8.17,102800.0,7.162,7.162,7.127,7.1445,102800.0
2012-05-16 14:20:00,8.17,8.2,8.16,8.19,232700.0,7.1445,7.1707,7.1357,7.162,232700.0
2012-05-16 14:30:00,8.18,8.19,8.15,8.16,59300.0,7.1532,7.162,7.127,7.1357,59300.0
2012-05-16 14:40:00,8.16,8.18,8.15,8.18,134200.0,7.1357,7.1532,7.127,7.1532,134200.0
2012-05-16 14:50:00,8.17,8.19,8.17,8.19,46100.0,7.1445,7.162,7.1445,7.162,46100.0
2012-05-16 15:00:00,8.18,8.19,8.17,8.18,74400.0,7.1532,7.162,7.1445,7.1532,74400.0
2012-05-16 15:10:00,8.17,8.18,8.16,8.17,198800.0,7.1445,7.1532,7.1357,7.1445,198800.0
2012-05-16 15:20:00,8.18,8.18,8.16,8.16,274300.0,7.1532,7.1532,7.1357,7.1357,274300.0
2012-05-16 15:30:00,8.16,8.18,8.16,8.17,234900.0,7.1357,7.1532,7.1357,7.1445,234900.0
2012-05-16 15:40:00,8.17,8.23,8.16,8.22,1046700.0,7.1445,7.197,7.1357,7.1882,1046700.0
2012-05-16 15:50:00,8.21,8.23,8.2,8.2,708000.0,7.1795,7.197,7.1707,7.1707,708000.0
2012-05-17 09:30:00,8.23,8.25,8.15,8.22,489900.0,7.197,7.2144,7.127,7.1882,489900.0
2012-05-17 09:40:00,8.22,8.24,8.19,8.19,157200.0,7.1882,7.2057,7.162,7.162,157200.0
2012-05-17 09:50:00,8.19,8.2,8.15,8.19,190800.0,7.162,7.1707,7.127,7.162,190800.0
2012-05-17 10:00:00,8.18,8.19,8.05,8.08,824300.0,7.1532,7.162,7.0395,7.0658,824300.0
2012-05-17 10:10:00,8.08,8.17,8.05,8.17,287100.0,7.0658,7.1445,7.0395,7.1445,287100.0
2012-05-17 10:20:00,8.17,8.19,8.16,8.18,273200.0,7.1445,7.162,7.1357,7.1532,273200.0
2012-05-17 10:30:00,8.18,8.18,8.13,8.14,320700.0,7.1532,7.1532,7.1095,7.1183,320700.0
2012-05-17 10:40:00,8.15,8.19,8.15,8.19,537500.0,7.127,7.162,7.127,7.162,537500.0
2012-05-17 10:50:00,8.19,8.24,8.18,8.23,774500.0,7.162,7.2057,7.1532,7.197,774500.0
2012-05-17 11:00:00,8.23,8.26,8.22,8.24,383600.0,7.197,7.2232,7.1882,7.2057,383600.0
2012-05-17 11:10:00,8.25,8.25,8.24,8.25,135600.0,7.2144,7.2144,7.2057,7.2144,135600.0
2012-05-17 11:20:00,8.24,8.25,8.22,8.23,227100.0,7.2057,7.2144,7.1882,7.197,227100.0
2012-05-17 11:30:00,8.22,8.23,8.21,8.22,298000.0,7.1882,7.197,7.1795,7.1882,298000.0
2012-05-17 11:40:00,8.22,8.22,8.2,8.21,216500.0,7.1882,7.1882,7.1707,7.1795,216500.0
2012-05-17 11:50:00,8.21,8.22,8.21,8.22,126800.0,7.1795,7.1882,7.1795,7.1882,126800.0
2012-05-17 12:00:00,8.21,8.22,8.17,8.2,667800.0,7.1795,7.1882,7.1445,7.1707,667800.0
2012-05-17 12:10:00,8.2,8.21,8.18,8.21,286500.0,7.1707,7.1795,7.1532,7.1795,286500.0
2012-05-17 12:20:00,8.21,8.22,8.2,8.22,224900.0,7.1795,7.1882,7.1707,7.1882,224900.0
2012-05-17 12:30:00,8.21,8.27,8.21,8.26,510700.0,7.1795,7.2319,7.1795,7.2232,510700.0
2012-05-17 12:40:00,8.27,8.27,8.25,8.25,219600.0,7.2319,7.2319,7.2144,7.2144,219600.0
2012-05-17 12:50:00,8.25,8.28,8.25,8.26,583700.0,7.2144,7.2407,7.2144,7.2232,583700.0
2012-05-17 13:00:00,8.25,8.27,8.25,8.27,82400.0,7.2144,7.2319,7.2144,7.2319,82400.0
2012-05-17 13:10:00,8.27,8.33,8.26,8.33,469300.0,7.2319,7.2844,7.2232,7.2844,469300.0
2012-05-17 13:20:00,8.33,8.38,8.28,8.29,668700.0,7.2844,7.3281,7.2407,7.2494,668700.0
2012-05-17 13:30:00,8.29,8.29,8.26,8.28,336300.0,7.2494,7.2494,7.2232,7.2407,336300.0
2012-05-17 13:40:00,8.28,8.28,8.25,8.25,150100.0,7.2407,7.2407,7.2144,7.2144,150100.0
2012-05-17 13:50:00,8.25,8.26,8.25,8.26,131900.0,7.2144,7.2232,7.2144,7.2232,131900.0
2012-05-17 14:00:00,8.26,8.26,8.24,8.25,430600.0,7.2232,7.2232,7.2057,7.2144,430600.0
2012-05-17 14:10:00,8.25,8.28,8.24,8.28,480400.0,7.2144,7.2407,7.2057,7.2407,480400.0
2012-05-17 14:20:00,8.28,8.33,8.27,8.31,614100.0,7.2407,7.2844,7.2319,7.2669,614100.0
2012-05-17 14:30:00,8.31,8.32,8.25,8.26,399500.0,7.2669,7.2757,7.2144,7.2232,399500.0
2012-05-17 14:40:00,8.26,8.29,8.25,8.28,405800.0,7.2232,7.2494,7.2144,7.2407,405800.0
2012-05-17 14:50:00,8.28,8.29,8.27,8.29,466000.0,7.2407,7.2494,7.2319,7.2494,466000.0
2012-05-17 15:00:00,8.29,8.29,8.28,8.29,394100.0,7.2494,7.2494,7.2407,7.2494,394100.0
2012-05-17 15:10:00,8.29,8.29,8.28,8.28,424000.0,7.2494,7.2494,7.2407,7.2407,424000.0
2012-05-17 15:20:00,8.29,8.29,8.28,8.28,566000.0,7.2494,7.2494,7.2407,7.2407,566000.0
2012-05-17 15:30:00,8.29,8.29,8.25,8.26,983500.0,7.2494,7.2494,7.2144,7.2232,983500.0
2012-05-17 15:40:00,8.25,8.29,8.25,8.27,1797200.0,7.2144,7.2494,7.2144,7.2319,1797200.0
2012-05-17 15:50:00,8.28,8.35,8.27,8.35,2915300.0,7.2407,7.3019,7.2319,7.3019,2915300.0
2012-05-18 09:30:00,8.37,8.37,8.28,8.29,937400.0,7.3194,7.3194,7.2407,7.2494,937400.0
2012-05-18 09:40:00,8.28,8.33,8.25,8.27,570400.0,7.2407,7.2844,7.2144,7.2319,570400.0
2012-05-18 09:50:00,8.27,8.31,8.25,8.28,565000.0,7.2319,7.2669,7.2144,7.2407,565000.0
2012-05-18 10:00:00,8.28,8.31,8.24,8.28,594600.0,7.2407,7.2669,7.2057,7.2407,594600.0
2012-05-18 10:10:00,8.28,8.28,8.21,8.22,510100.0,7.2407,7.2407,7.1795,7.1882,510100.0
2012-05-18 10:20:00,8.22,8.23,8.22,8.22,203500.0,7.1882,7.197,7.1882,7.1882,203500.0
2012-05-18 10:30:00,8.22,8.27,8.21,8.27,637600.0,7.1882,7.2319,7.1795,7.2319,637600.0
2012-05-18 10:40:00,8.27,8.31,8.26,8.31,293000.0,7.2319,7.2669,7.2232,7.2669,293000.0
2012-05-18 10:50:00,8.3,8.36,8.29,8.3,788900.0,7.2582,7.3106,7.2494,7.2582,788900.0
2012-05-18 11:00:00,8.3,8.31,8.24,8.24,527700.0,7.2582,7.2669,7.2057,7.2057,527700.0
2012-05-18 11:10:00,8.25,8.27,8.22,8.23,399800.0,7.2144,7.2319,7.1882,7.197,399800.0
2012-05-18 11:20:00,8.22,8.27,8.22,8.25,307000.0,7.1882,7.2319,7.1882,7.2144,307000.0
2012-05-18 11:30:00,8.24,8.25,8.17,8.2,338000.0,7.2057,7.2144,7.1445,7.1707,338000.0
2012-05-18 11:40:00,8.2,8.22,8.19,8.2,337400.0,7.1707,7.1882,7.162,7.1707,337400.0
2012-05-18 11:50:00,8.2,8.24,8.2,8.23,247900.0,7.1707,7.2057,7.1707,7.197,247900.0
2012-05-18 12:00:00,8.24,8.26,8.22,8.22,239700.0,7.2057,7.2232,7.1882,7.1882,239700.0
2012-05-18 12:10:00,8.22,8.24,8.22,8.23,122100.0,7.1882,7.2057,7.1882,7.197,122100.0
2012-05-18 12:20:00,8.24,8.29,8.23,8.27,250400.0,7.2057,7.2494,7.197,7.2319,250400.0
2012-05-18 12:30:00,8.27,8.28,8.24,8.25,208600.0,7.2319,7.2407,7.2057,7.2144,208600.0
2012-05-18 12:40:00,8.25,8.27,8.25,8.25,131000.0,7.2144,7.2319,7.2144,7.2144,131000.0
2012-05-18 12:50:00,8.26,8.26,8.24,8.24,68600.0,7.2232,7.2232,7.2057,7.2057,68600.0
2012-05-18 13:00:00,8.24,8.25,8.24,8.25,107300.0,7.2057,7.2144,7.2057,7.2144,107300.0
2012-05-18 13:10:00,8.24,8.27,8.24,8.26,144200.0,7.2057,7.2319,7.2057,7.2232,144200.0
2012-05-18 13:20:00,8.27,8.28,8.26,8.26,269200.0,7.2319,7.2407,7.2232,7.2232,269200.0
2012-05-18 13:30:00,8.26,8.27,8.26,8.26,64800.0,7.2232,7.2319,7.2232,7.2232,64800.0
2012-05-18 13:40:00,8.26,8.27,8.24,8.25,178200.0,7.2232,7.2319,7.2057,7.2144,178200.0
2012-05-18 13:50:00,8.25,8.25,8.2,8.2,110300.0,7.2144,7.2144,7.1707,7.1707,110300.0
2012-05-18 14:00:00,8.2,8.21,8.2,8.2,69900.0,7.1707,7.1795,7.1707,7.1707,69900.0
2012-05-18 14:10:00,8.2,8.22,8.2,8.21,345200.0,7.1707,7.1882,7.1707,7.1795,345200.0
2012-05-18 14:20:00,8.22,8.23,8.21,8.22,143100.0,7.1882,7.197,7.1795,7.1882,143100.0
2012-05-18 14:30:00,8.22,8.24,8.2,8.21,306100.0,7.1882,7.2057,7.1707,7.1795,306100.0
2012-05-18 14:40:00,8.2,8.23,8.2,8.22,265800.0,7.1707,7.197,7.1707,7.1882,265800.0
2012-05-18 14:50:00,8.22,8.23,8.18,8.19,586200.0,7.1882,7.197,7.1532,7.162,586200.0
2012-05-18 15:00:00,8.19,8.19,8.14,8.14,913500.0,7.162,7.162,7.1183,7.1183,913500.0
2012-05-18 15:10:00,8.14,8.16,8.14,8.14,358500.0,7.1183,7.1357,7.1183,7.1183,358500.0
2012-05-18 15:20:00,8.14,8.17,8.14,8.16,425300.0,7.1183,7.1445,7.1183,7.1357,425300.0
2012-05-18 15:30:00,8.17,8.17,8.14,8.15,506400.0,7.1445,7.1445,7.1183,7.127,506400.0
2012-05-18 15:40:00,8.16,8.16,8.15,8.16,722800.0,7.1357,7.1357,7.127,7.1357,722800.0
2012-05-18 15:50:00,8.15,8.17,8.13,8.15,1026200.0,7.127,7.1445,7.1095,7.127,1026200.0
2012-05-21 09:30:00,8.21,8.25,8.17,8.23,362300.0,7.1795,7.2144,7.1445,7.197,362300.0
2012-05-21 09:40:00,8.23,8.25,8.21,8.24,226500.0,7.197,7.2144,7.1795,7.2057,226500.0
2012-05-21 09:50:00,8.24,8.24,8.21,8.21,271500.0,7.2057,7.2057,7.1795,7.1795,271500.0
2012-05-21 10:00:00,8.21,8.23,8.17,8.23,358100.0,7.1795,7.197,7.1445,7.197,358100.0
2012-05-21 10:10:00,8.23,8.25,8.21,8.21,483900.0,7.197,7.2144,7.1795,7.1795,483900.0
2012-05-21 10:20:00,8.21,8.24,8.19,8.24,266100.0,7.1795,7.2057,7.162,7.2057,266100.0
2012-05-21 10:30:00,8.24,8.27,8.23,8.24,465200.0,7.2057,7.2319,7.197,7.2057,465200.0
2012-05-21 10:40:00,8.24,8.25,8.2,8.2,849200.0,7.2057,7.2144,7.1707,7.1707,849200.0
2012-05-21 10:50:00,8.21,8.22,8.19,8.19,603800.0,7.1795,7.1882,7.162,7.162,603800.0
2012-05-21 11:00:00,8.2,8.21,8.18,8.2,356800.0,7.1707,7.1795,7.1532,7.1707,356800.0
2012-05-21 11:10:00,8.19,8.2,8.19,8.2,44900.0,7.162,7.1707,7.162,7.1707,44900.0
2012-05-21 11:20:00,8.2,8.2,8.19,8.2,45200.0,7.1707,7.1707,7.162,7.1707,45200.0
2012-05-21 11:30:00,8.2,8.2,8.19,8.2,53300.0,7.1707,7.1707,7.162,7.1707,53300.0
2012-05-21 11:40:00,8.2,8.2,8.19,8.2,38900.0,7.1707,7.1707,7.162,7.1707,38900.0
2012-05-21 11:50:00,8.19,8.2,8.19,8.2,184200.0,7.162,7.1707,7.162,7.1707,184200.0
2012-05-21 12:00:00,8.19,8.2,8.19,8.2,568000.0,7.162,7.1707,7.162,7.1707,568000.0
2012-05-21 12:10:00,8.2,8.2,8.19,8.19,284000.0,7.1707,7.1707,7.162,7.162,284000.0
2012-05-21 12:20:00,8.19,8.2,8.19,8.19,147300.0,7.162,7.1707,7.162,7.162,147300.0
2012-05-21 12:30:00,8.19,8.2,8.17,8.18,312000.0,7.162,7.1707,7.1445,7.1532,312000.0
2012-05-21 12:40:00,8.18,8.2,8.17,8.2,182100.0,7.1532,7.1707,7.1445,7.1707,182100.0
2012-05-21 12:50:00,8.2,8.2,8.18,8.18,154000.0,7.1707,7.1707,7.1532,7.1532,154000.0
2012-05-21 13:00:00,8.18,8.19,8.18,8.19,57400.0,7.1532,7.162,7.1532,7.162,57400.0
2012-05-21 13:10:00,8.19,8.19,8.18,8.19,67800.0,7.162,7.162,7.1532,7.162,67800.0
2012-05-21 13:20:00,8.19,8.19,8.17,8.17,194400.0,7.162,7.162,7.1445,7.1445,194400.0
2012-05-21 13:30:00,8.17,8.18,8.16,8.17,185200.0,7.1445,7.1532,7.1357,7.1445,185200.0
2012-05-21 13:40:00,8.17,8.2,8.16,8.18,448400.0,7.1445,7.1707,7.1357,7.1532,448400.0
2012-05-21 13:50:00,8.18,8.19,8.17,8.19,211800.0,7.1532,7.162,7.1445,7.162,211800.0
2012-05-21 14:00:00,8.19,8.19,8.16,8.18,392400.0,7.162,7.162,7.1357,7.1532,392400.0
2012-05-21 14:10:00,8.18,8.18,8.17,8.18,75400.0,7.1532,7.1532,7.1445,7.1532,75400.0
2012-05-21 14:20:00,8.17,8.19,8.17,8.18,302600.0,7.1445,7.162,7.1445,7.1532,302600.0
2012-05-21 14:30:00,8.17,8.18,8.17,8.17,70700.0,7.1445,7.1532,7.1445,7.1445,70700.0
2012-05-21 14:40:00,8.17,8.18,8.16,8.16,321400.0,7.1445,7.1532,7.1357,7.1357,321400.0
2012-05-21 14:50:00,8.16,8.22,8.16,8.22,576700.0,7.1357,7.1882,7.1357,7.1882,576700.0
2012-05-21 15:00:00,8.22,8.29,8.21,8.29,518800.0,7.1882,7.2494,7.1795,7.2494,518800.0
2012-05-21 15:10:00,8.29,8.33,8.26,8.33,458300.0,7.2494,7.2844,7.2232,7.2844,458300.0
2012-05-21 15:20:00,8.33,8.35,8.3,8.32,845500.0,7.2844,7.3019,7.2582,7.2757,845500.0
2012-05-21 15:30:00,8.31,8.36,8.3,8.35,440200.0,7.2669,7.3106,7.2582,7.3019,440200.0
2012-05-21 15:40:00,8.35,8.35,8.33,8.35,278400.0,7.3019,7.3019,7.2844,7.3019,278400.0
2012-05-21 15:50:00,8.35,8.35,8.32,8.33,694100.0,7.3019,7.3019,7.2757,7.2844,694100.0
2012-05-22 09:30:00,8.34,8.35,8.27,8.28,274800.0,7.2931,7.3019,7.2319,7.2407,274800.0
2012-05-22 09:40:00,8.28,8.31,8.28,8.31,174400.0,7.2407,7.2669,7.2407,7.2669,174400.0
2012-05-22 09:50:00,8.3,8.32,8.3,8.3,256200.0,7.2582,7.2757,7.2582,7.2582,256200.0
2012-05-22 10:00:00,8.3,8.34,8.29,8.34,268100.0,7.2582,7.2931,7.2494,7.2931,268100.0
2012-05-22 10:10:00,8.34,8.34,8.31,8.33,533700.0,7.2931,7.2931,7.2669,7.2844,533700.0
2012-05-22 10:20:00,8.32,8.33,8.31,8.32,293500.0,7.2757,7.2844,7.2669,7.2757,293500.0
2012-05-22 10:30:00,8.31,8.32,8.31,8.32,140300.0,7.2669,7.2757,7.2669,7.2757,140300.0
2012-05-22 10:40:00,8.31,8.33,8.29,8.29,391000.0,7.2669,7.2844,7.2494,7.2494,391000.0
2012-05-22 10:50:00,8.29,8.3,8.26,8.3,289800.0,7.2494,7.2582,7.2232,7.2582,289800.0
2012-05-22 11:00:00,8.3,8.33,8.29,8.33,153300.0,7.2582,7.2844,7.2494,7.2844,153300.0
2012-05-22 11:10:00,8.32,8.33,8.31,8.32,81200.0,7.2757,7.2844,7.2669,7.2757,81200.0
2012-05-22 11:20:00,8.31,8.32,8.31,8.31,46000.0,7.2669,7.2757,7.2669,7.2669,46000.0
2012-05-22 11:30:00,8.31,8.32,8.31,8.31,89500.0,7.2669,7.2757,7.2669,7.2669,89500.0
2012-05-22 11:40:00,8.31,8.32,8.26,8.26,263000.0,7.2669,7.2757,7.2232,7.2232,263000.0
2012-05-22 11:50:00,8.27,8.27,8.21,8.22,141200.0,7.2319,7.2319,7.1795,7.1882,141200.0
2012-05-22 12:00:00,8.21,8.22,8.2,8.2,109900.0,7.1795,7.1882,7.1707,7.1707,109900.0
2012-05-22 12:10:00,8.2,8.23,8.2,8.21,153100.0,7.1707,7.197,7.1707,7.1795,153100.0
2012-05-22 12:20:00,8.21,8.24,8.21,8.24,180100.0,7.1795,7.2057,7.1795,7.2057,180100.0
2012-05-22 12:30:00,8.23,8.24,8.22,8.22,157400.0,7.197,7.2057,7.1882,7.1882,157400.0
2012-05-22 12:40:00,8.22,8.25,8.21,8.23,312200.0,7.1882,7.2144,7.1795,7.197,312200.0
2012-05-22 12:50:00,8.22,8.23,8.22,8.22,47700.0,7.1882,7.197,7.1882,7.1882,47700.0
2012-05-22 13:00:00,8.22,8.25,8.22,8.25,105900.0,7.1882,7.2144,7.1882,7.2144,105900.0
2012-05-22 13:10:00,8.24,8.25,8.22,8.22,84700.0,7.2057,7.2144,7.1882,7.1882,84700.0
2012-05-22 13:20:00,8.22,8.23,8.22,8.23,28400.0,7.1882,7.197,7.1882,7.197,28400.0
2012-05-22 13:30:00,8.22,8.25,8.22,8.25,53300.0,7.1882,7.2144,7.1882,7.2144,53300.0
2012-05-22 13:40:00,8.24,8.25,8.23,8.23,81200.0,7.2057,7.2144,7.197,7.197,81200.0
2012-05-22 13:50:00,8.23,8.24,8.23,8.23,26500.0,7.197,7.2057,7.197,7.197,26500.0
2012-05-22 14:00:00,8.23,8.25,8.23,8.25,142700.0,7.197,7.2144,7.197,7.2144,142700.0
2012-05-22 14:10:00,8.24,8.25,8.22,8.22,112600.0,7.2057,7.2144,7.1882,7.1882,112600.0
2012-05-22 14:20:00,8.22,8.24,8.22,8.23,201300.0,7.1882,7.2057,7.1882,7.197,201300.0
2012-05-22 14:30:00,8.23,8.24,8.2,8.2,134700.0,7.197,7.2057,7.1707,7.1707,134700.0
2012-05-22 14:40:00,8.2,8.23,8.2,8.23,342000.0,7.1707,7.197,7.1707,7.197,342000.0
2012-05-22 14:50:00,8.23,8.24,8.22,8.23,137500.0,7.197,7.2057,7.1882,7.197,137500.0
2012-05-22 15:00:00,8.22,8.28,8.22,8.28,312800.0,7.1882,7.2407,7.1882,7.2407,312800.0
2012-05-22 15:10:00,8.28,8.28,8.25,8.25,308800.0,7.2407,7.2407,7.2144,7.2144,308800.0
2012-05-22 15:20:00,8.24,8.27,8.24,8.25,394400.0,7.2057,7.2319,7.2057,7.2144,394400.0
2012-05-22 15:30:00,8.24,8.26,8.22,8.25,609700.0,7.2057,7.2232,7.1882,7.2144,609700.0
2012-05-22 15:40:00,8.25,8.26,8.23,8.25,824100.0,7.2144,7.2232,7.197,7.2144,824100.0
2012-05-22 15:50:00,8.25,8.28,8.24,8.28,707800.0,7.2144,7.2407,7.2057,7.2407,707800.0
2012-05-23 09:30:00,8.24,8.28,8.19,8.26,301200.0,7.2057,7.2407,7.162,7.2232,301200.0
2012-05-23 09:40:00,8.25,8.27,8.18,8.19,326100.0,7.2144,7.2319,7.1532,7.162,326100.0
2012-05-23 09:50:00,8.19,8.24,8.18,8.22,122100.0,7.162,7.2057,7.1532,7.1882,122100.0
2012-05-23 10:00:00,8.23,8.26,8.22,8.22,64000.0,7.197,7.2232,7.1882,7.1882,64000.0
2012-05-23 10:10:00,8.23,8.25,8.21,8.25,442600.0,7.197,7.2144,7.1795,7.2144,442600.0
2012-05-23 10:20:00,8.24,8.25,8.2,8.22,324500.0,7.2057,7.2144,7.1707,7.1882,324500.0
2012-05-23 10:30:00,8.22,8.23,8.16,8.16,319600.0,7.1882,7.197,7.1357,7.1357,319600.0
2012-05-23 10:40:00,8.16,8.17,8.11,8.13,229500.0,7.1357,7.1445,7.092,7.1095,229500.0
2012-05-23 10:50:00,8.13,8.16,8.12,8.16,111400.0,7.1095,7.1357,7.1008,7.1357,111400.0
2012-05-23 11:00:00,8.15,8.15,8.11,8.15,331500.0,7.127,7.127,7.092,7.127,331500.0
2012-05-23 11:10:00,8.15,8.16,8.12,8.16,230700.0,7.127,7.1357,7.1008,7.1357,230700.0
2012-05-23 11:20:00,8.16,8.16,8.13,8.13,125200.0,7.1357,7.1357,7.1095,7.1095,125200.0
2012-05-23 11:30:00,8.13,8.17,8.12,8.13,278100.0,7.1095,7.1445,7.1008,7.1095,278100.0
2012-05-23 11:40:00,8.13,8.14,8.1,8.1,398700.0,7.1095,7.1183,7.0833,7.0833,398700.0
2012-05-23 11:50:00,8.11,8.12,8.07,8.07,305300.0,7.092,7.1008,7.057,7.057,305300.0
2012-05-23 12:00:00,8.08,8.09,8.05,8.06,493600.0,7.0658,7.0745,7.0395,7.0483,493600.0
2012-05-23 12:10:00,8.06,8.08,8.06,8.08,163400.0,7.0483,7.0658,7.0483,7.0658,163400.0
2012-05-23 12:20:00,8.08,8.08,8.06,8.07,81000.0,7.0658,7.0658,7.0483,7.057,81000.0
2012-05-23 12:30:00,8.07,8.11,8.07,8.11,79000.0,7.057,7.092,7.057,7.092,79000.0
2012-05-23 12:40:00,8.11,8.13,8.1,8.12,193300.0,7.092,7.1095,7.0833,7.1008,193300.0
2012-05-23 12:50:00,8.12,8.13,8.12,8.13,75900.0,7.1008,7.1095,7.1008,7.1095,75900.0
2012-05-23 13:00:00,8.13,8.16,8.12,8.12,289800.0,7.1095,7.1357,7.1008,7.1008,289800.0
2012-05-23 13:10:00,8.11,8.13,8.1,8.11,634400.0,7.092,7.1095,7.0833,7.092,634400.0
2012-05-23 13:20:00,8.11,8.13,8.1,8.11,517300.0,7.092,7.1095,7.0833,7.092,517300.0
2012-05-23 13:30:00,8.11,8.13,8.1,8.11,317300.0,7.092,7.1095,7.0833,7.092,317300.0
2012-05-23 13:40:00,8.1,8.14,8.1,8.13,151400.0,7.0833,7.1183,7.0833,7.1095,151400.0
2012-05-23 13:50:00,8.14,8.15,8.12,8.15,81200.0,7.1183,7.127,7.1008,7.127,81200.0
2012-05-23 14:00:00,8.15,8.15,8.14,8.15,198400.0,7.127,7.127,7.1183,7.127,198400.0
2012-05-23 14:10:00,8.14,8.14,8.13,8.14,80800.0,7.1183,7.1183,7.1095,7.1183,80800.0
2012-05-23 14:20:00,8.13,8.14,8.11,8.13,131400.0,7.1095,7.1183,7.092,7.1095,131400.0
2012-05-23 14:30:00,8.12,8.16,8.12,8.14,223800.0,7.1008,7.1357,7.1008,7.1183,223800.0
2012-05-23 14:40:00,8.14,8.22,8.14,8.22,669300.0,7.1183,7.1882,7.1183,7.1882,669300.0
2012-05-23 14:50:00,8.21,8.27,8.21,8.27,199900.0,7.1795,7.2319,7.1795,7.2319,199900.0
2012-05-23 15:00:00,8.27,8.29,8.25,8.27,467500.0,7.2319,7.2494,7.2144,7.2319,467500.0
2012-05-23 15:10:00,8.28,8.3,8.27,8.28,511700.0,7.2407,7.2582,7.2319,7.2407,511700.0
2012-05-23 15:20:00,8.28,8.29,8.27,8.29,188400.0,7.2407,7.2494,7.2319,7.2494,188400.0
2012-05-23 15:30:00,8.29,8.35,8.28,8.35,345200.0,7.2494,7.3019,7.2407,7.3019,345200.0
2012-05-23 15:40:00,8.34,8.37,8.33,8.36,575300.0,7.2931,7.3194,7.2844,7.3106,575300.0
2012-05-23 15:50:00,8.36,8.36,8.32,8.35,683700.0,7.3106,7.3106,7.2757,7.3019,683700.0
2012-05-24 09:30:00,8.4,8.6,8.37,8.57,1551900.0,7.3456,7.5205,7.3194,7.4943,1551900.0
2012-05-24 09:40:00,8.57,8.63,8.56,8.57,742700.0,7.4943,7.5467,7.4855,7.4943,742700.0
2012-05-24 09:50:00,8.57,8.59,8.53,8.58,1042300.0,7.4943,7.5118,7.4593,7.503,1042300.0
2012-05-24 10:00:00,8.58,8.59,8.53,8.58,480200.0,7.503,7.5118,7.4593,7.503,480200.0
2012-05-24 10:10:00,8.58,8.61,8.57,8.61,709200.0,7.503,7.5293,7.4943,7.5293,709200.0
2012-05-24 10:20:00,8.61,8.69,8.6,8.69,509300.0,7.5293,7.5992,7.5205,7.5992,509300.0
2012-05-24 10:30:00,8.69,8.75,8.68,8.75,524000.0,7.5992,7.6517,7.5905,7.6517,524000.0
2012-05-24 10:40:00,8.75,8.85,8.74,8.75,1054600.0,7.6517,7.7391,7.6429,7.6517,1054600.0
2012-05-24 10:50:00,8.76,8.79,8.74,8.76,611100.0,7.6604,7.6867,7.6429,7.6604,611100.0
2012-05-24 11:00:00,8.75,8.77,8.74,8.75,357700.0,7.6517,7.6692,7.6429,7.6517,357700.0
2012-05-24 11:10:00,8.75,8.8,8.75,8.79,411600.0,7.6517,7.6954,7.6517,7.6867,411600.0
2012-05-24 11:20:00,8.79,8.8,8.77,8.78,202100.0,7.6867,7.6954,7.6692,7.6779,202100.0
2012-05-24 11:30:00,8.78,8.79,8.72,8.73,236500.0,7.6779,7.6867,7.6254,7.6342,236500.0
2012-05-24 11:40:00,8.74,8.74,8.68,8.72,402500.0,7.6429,7.6429,7.5905,7.6254,402500.0
2012-05-24 11:50:00,8.72,8.74,8.71,8.73,171800.0,7.6254,7.6429,7.6167,7.6342,171800.0
2012-05-24 12:00:00,8.74,8.74,8.67,8.68,147800.0,7.6429,7.6429,7.5817,7.5905,147800.0
2012-05-24 12:10:00,8.68,8.7,8.67,8.68,366300.0,7.5905,7.608,7.5817,7.5905,366300.0
2012-05-24 12:20:00,8.68,8.69,8.67,8.69,177900.0,7.5905,7.5992,7.5817,7.5992,177900.0
2012-05-24 12:30:00,8.69,8.7,8.69,8.69,135100.0,7.5992,7.608,7.5992,7.5992,135100.0
2012-05-24 12:40:00,8.69,8.71,8.69,8.71,161000.0,7.5992,7.6167,7.5992,7.6167,161000.0
2012-05-24 12:50:00,8.71,8.71,8.7,8.7,75600.0,7.6167,7.6167,7.608,7.608,75600.0
2012-05-24 13:00:00,8.7,8.73,8.69,8.72,221800.0,7.608,7.6342,7.5992,7.6254,221800.0
2012-05-24 13:10:00,8.72,8.75,8.72,8.75,245900.0,7.6254,7.6517,7.6254,7.6517,245900.0
2012-05-24 13:20:00,8.74,8.76,8.72,8.72,169900.0,7.6429,7.6604,7.6254,7.6254,169900.0
2012-05-24 13:30:00,8.72,8.73,8.71,8.71,149200.0,7.6254,7.6342,7.6167,7.6167,149200.0
2012-05-24 13:40:00,8.71,8.72,8.69,8.7,111100.0,7.6167,7.6254,7.5992,7.608,111100.0
2012-05-24 13:50:00,8.7,8.7,8.66,8.66,115400.0,7.608,7.608,7.573,7.573,115400.0
2012-05-24 14:00:00,8.66,8.7,8.65,8.69,282800.0,7.573,7.608,7.5642,7.5992,282800.0
2012-05-24 14:10:00,8.69,8.7,8.66,8.68,248600.0,7.5992,7.608,7.573,7.5905,248600.0
2012-05-24 14:20:00,8.69,8.69,8.68,8.69,68100.0,7.5992,7.5992,7.5905,7.5992,68100.0
2012-05-24 14:30:00,8.69,8.71,8.68,8.71,237800.0,7.5992,7.6167,7.5905,7.6167,237800.0
2012-05-24 14:40:00,8.71,8.72,8.69,8.71,357500.0,7.6167,7.6254,7.5992,7.6167,357500.0
2012-05-24 14:50:00,8.72,8.72,8.7,8.72,193000.0,7.6254,7.6254,7.608,7.6254,193000.0
2012-05-24 15:00:00,8.71,8.75,8.71,8.73,237800.0,7.6167,7.6517,7.6167,7.6342,237800.0
2012-05-24 15:10:00,8.74,8.74,8.73,8.73,52400.0,7.6429,7.6429,7.6342,7.6342,52400.0
2012-05-24 15:20:00,8.73,8.8,8.73,8.79,561700.0,7.6342,7.6954,7.6342,7.6867,561700.0
2012-05-24 15:30:00,8.78,8.79,8.73,8.73,287200.0,7.6779,7.6867,7.6342,7.6342,287200.0
2012-05-24 15:40:00,8.74,8.75,8.71,8.73,547700.0,7.6429,7.6517,7.6167,7.6342,547700.0
2012-05-24 15:50:00,8.73,8.75,8.71,8.73,663700.0,7.6342,7.6517,7.6167,7.6342,663700.0
2012-05-25 09:30:00,8.83,8.83,8.74,8.79,470900.0,7.7216,7.7216,7.6429,7.6867,470900.0
2012-05-25 09:40:00,8.78,8.79,8.7,8.71,243500.0,7.6779,7.6867,7.608,7.6167,243500.0
2012-05-25 09:50:00,8.71,8.79,8.7,8.73,266600.0,7.6167,7.6867,7.608,7.6342,266600.0
2012-05-25 10:00:00,8.73,8.8,8.72,8.77,215200.0,7.6342,7.6954,7.6254,7.6692,215200.0
2012-05-25 10:10:00,8.77,8.79,8.74,8.79,166800.0,7.6692,7.6867,7.6429,7.6867,166800.0
2012-05-25 10:20:00,8.78,8.8,8.75,8.76,273500.0,7.6779,7.6954,7.6517,7.6604,273500.0
2012-05-25 10:30:00,8.76,8.8,8.76,8.79,352300.0,7.6604,7.6954,7.6604,7.6867,352300.0
2012-05-25 10:40:00,8.78,8.83,8.77,8.79,287000.0,7.6779,7.7216,7.6692,7.6867,287000.0
2012-05-25 10:50:00,8.79,8.83,8.78,8.81,165200.0,7.6867,7.7216,7.6779,7.7042,165200.0
2012-05-25 11:00:00,8.81,8.84,8.81,8.84,180900.0,7.7042,7.7304,7.7042,7.7304,180900.0
2012-05-25 11:10:00,8.84,8.84,8.82,8.82,109100.0,7.7304,7.7304,7.7129,7.7129,109100.0
2012-05-25 11:20:00,8.82,8.83,8.81,8.83,192600.0,7.7129,7.7216,7.7042,7.7216,192600.0
2012-05-25 11:30:00,8.82,8.83,8.78,8.78,263900.0,7.7129,7.7216,7.6779,7.6779,263900.0
2012-05-25 11:40:00,8.78,8.79,8.78,8.79,45500.0,7.6779,7.6867,7.6779,7.6867,45500.0
2012-05-25 11:50:00,8.78,8.83,8.78,8.83,127000.0,7.6779,7.7216,7.6779,7.7216,127000.0
2012-05-25 12:00:00,8.82,8.83,8.8,8.81,155400.0,7.7129,7.7216,7.6954,7.7042,155400.0
2012-05-25 12:10:00,8.8,8.83,8.8,8.82,157000.0,7.6954,7.7216,7.6954,7.7129,157000.0
2012-05-25 12:20:00,8.81,8.82,8.8,8.8,52800.0,7.7042,7.7129,7.6954,7.6954,52800.0
2012-05-25 12:30:00,8.8,8.84,8.8,8.84,132300.0,7.6954,7.7304,7.6954,7.7304,132300.0
2012-05-25 12:40:00,8.84,8.84,8.79,8.81,276700.0,7.7304,7.7304,7.6867,7.7042,276700.0
2012-05-25 12:50:00,8.81,8.85,8.81,8.83,88900.0,7.7042,7.7391,7.7042,7.7216,88900.0
2012-05-25 13:00:00,8.83,8.84,8.82,8.82,85000.0,7.7216,7.7304,7.7129,7.7129,85000.0
2012-05-25 13:10:00,8.82,8.83,8.82,8.83,26900.0,7.7129,7.7216,7.7129,7.7216,26900.0
2012-05-25 13:20:00,8.83,8.85,8.82,8.84,97500.0,7.7216,7.7391,7.7129,7.7304,97500.0
2012-05-25 13:30:00,8.84,8.85,8.83,8.84,79400.0,7.7304,7.7391,7.7216,7.7304,79400.0
2012-05-25 13:40:00,8.84,8.84,8.82,8.82,108700.0,7.7304,7.7304,7.7129,7.7129,108700.0
2012-05-25 13:50:00,8.82,8.83,8.79,8.79,118200.0,7.7129,7.7216,7.6867,7.6867,118200.0
2012-05-25 14:00:00,8.79,8.8,8.78,8.78,90400.0,7.6867,7.6954,7.6779,7.6779,90400.0
2012-05-25 14:10:00,8.78,8.79,8.75,8.75,161800.0,7.6779,7.6867,7.6517,7.6517,161800.0
2012-05-25 14:20:00,8.75,8.76,8.71,8.71,442600.0,7.6517,7.6604,7.6167,7.6167,442600.0
2012-05-25 14:30:00,8.72,8.73,8.7,8.71,211200.0,7.6254,7.6342,7.608,7.6167,211200.0
2012-05-25 14:40:00,8.7,8.72,8.69,8.71,294600.0,7.608,7.6254,7.5992,7.6167,294600.0
2012-05-25 14:50:00,8.71,8.72,8.7,8.7,166500.0,7.6167,7.6254,7.608,7.608,166500.0
2012-05-25 15:00:00,8.7,8.74,8.7,8.73,188200.0,7.608,7.6429,7.608,7.6342,188200.0
2012-05-25 15:10:00,8.73,8.76,8.73,8.76,207700.0,7.6342,7.6604,7.6342,7.6604,207700.0
2012-05-25 15:20:00,8.76,8.78,8.74,8.78,239900.0,7.6604,7.6779,7.6429,7.6779,239900.0
2012-05-25 15:30:00,8.78,8.8,8.76,8.78,418300.0,7.6779,7.6954,7.6604,7.6779,418300.0
2012-05-25 15:40:00,8.77,8.8,8.77,8.8,404200.0,7.6692,7.6954,7.6692,7.6954,404200.0
2012-05-25 15:50:00,8.8,8.8,8.76,8.77,379100.0,7.6954,7.6954,7.6604,7.6692,379100.0
2012-05-29 09:30:00,8.86,8.93,8.82,8.88,271800.0,7.7479,7.8091,7.7129,7.7654,271800.0
2012-05-29 09:40:00,8.88,8.97,8.87,8.95,217300.0,7.7654,7.8441,7.7566,7.8266,217300.0
2012-05-29 09:50:00,8.94,8.96,8.9,8.9,118500.0,7.8178,7.8353,7.7829,7.7829,118500.0
2012-05-29 10:00:00,8.9,8.92,8.88,8.92,166900.0,7.7829,7.8003,7.7654,7.8003,166900.0
2012-05-29 10:10:00,8.91,8.94,8.87,8.94,298200.0,7.7916,7.8178,7.7566,7.8178,298200.0
2012-05-29 10:20:00,8.93,8.94,8.91,8.91,135800.0,7.8091,7.8178,7.7916,7.7916,135800.0
2012-05-29 10:30:00,8.92,8.93,8.9,8.9,155900.0,7.8003,7.8091,7.7829,7.7829,155900.0
2012-05-29 10:40:00,8.91,8.91,8.89,8.89,124700.0,7.7916,7.7916,7.7741,7.7741,124700.0
2012-05-29 10:50:00,8.89,8.9,8.86,8.86,116300.0,7.7741,7.7829,7.7479,7.7479,116300.0
2012-05-29 11:00:00,8.87,8.9,8.86,8.89,284200.0,7.7566,7.7829,7.7479,7.7741,284200.0
2012-05-29 11:10:00,8.89,8.91,8.88,8.91,171100.0,7.7741,7.7916,7.7654,7.7916,171100.0
2012-05-29 11:20:00,8.91,8.91,8.89,8.89,86300.0,7.7916,7.7916,7.7741,7.7741,86300.0
2012-05-29 11:30:00,8.89,8.91,8.87,8.88,158900.0,7.7741,7.7916,7.7566,7.7654,158900.0
2012-05-29 11:40:00,8.88,8.89,8.86,8.86,90300.0,7.7654,7.7741,7.7479,7.7479,90300.0
2012-05-29 11:50:00,8.86,8.87,8.86,8.86,46100.0,7.7479,7.7566,7.7479,7.7479,46100.0
2012-05-29 12:00:00,8.86,8.88,8.85,8.87,172100.0,7.7479,7.7654,7.7391,7.7566,172100.0
2012-05-29 12:10:00,8.88,8.88,8.85,8.88,172600.0,7.7654,7.7654,7.7391,7.7654,172600.0
2012-05-29 12:20:00,8.88,8.88,8.87,8.88,72200.0,7.7654,7.7654,7.7566,7.7654,72200.0
2012-05-29 12:30:00,8.88,8.88,8.86,8.88,93800.0,7.7654,7.7654,7.7479,7.7654,93800.0
2012-05-29 12:40:00,8.88,8.89,8.87,8.89,162000.0,7.7654,7.7741,7.7566,7.7741,162000.0
2012-05-29 12:50:00,8.89,8.89,8.87,8.87,68800.0,7.7741,7.7741,7.7566,7.7566,68800.0
2012-05-29 13:00:00,8.88,8.88,8.87,8.87,45400.0,7.7654,7.7654,7.7566,7.7566,45400.0
2012-05-29 13:10:00,8.88,8.88,8.87,8.87,27700.0,7.7654,7.7654,7.7566,7.7566,27700.0
2012-05-29 13:20:00,8.87,8.88,8.87,8.87,35000.0,7.7566,7.7654,7.7566,7.7566,35000.0
2012-05-29 13:30:00,8.87,8.88,8.87,8.88,74700.0,7.7566,7.7654,7.7566,7.7654,74700.0
2012-05-29 13:40:00,8.88,8.93,8.87,8.91,294500.0,7.7654,7.8091,7.7566,7.7916,294500.0
2012-05-29 13:50:00,8.91,8.93,8.91,8.92,76200.0,7.7916,7.8091,7.7916,7.8003,76200.0
2012-05-29 14:00:00,8.93,8.93,8.92,8.92,32600.0,7.8091,7.8091,7.8003,7.8003,32600.0
2012-05-29 14:10:00,8.93,8.95,8.91,8.91,375000.0,7.8091,7.8266,7.7916,7.7916,375000.0
2012-05-29 14:20:00,8.91,8.92,8.91,8.92,22100.0,7.7916,7.8003,7.7916,7.8003,22100.0
2012-05-29 14:30:00,8.92,8.94,8.92,8.94,107600.0,7.8003,7.8178,7.8003,7.8178,107600.0
2012-05-29 14:40:00,8.93,8.94,8.92,8.93,93400.0,7.8091,7.8178,7.8003,7.8091,93400.0
2012-05-29 14:50:00,8.92,8.93,8.92,8.92,46300.0,7.8003,7.8091,7.8003,7.8003,46300.0
2012-05-29 15:00:00,8.92,8.93,8.92,8.92,29500.0,7.8003,7.8091,7.8003,7.8003,29500.0
2012-05-29 15:10:00,8.93,8.96,8.92,8.94,321000.0,7.8091,7.8353,7.8003,7.8178,321000.0
2012-05-29 15:20:00,8.95,8.96,8.94,8.96,234700.0,7.8266,7.8353,7.8178,7.8353,234700.0
2012-05-29 15:30:00,8.95,8.96,8.93,8.96,254600.0,7.8266,7.8353,7.8091,7.8353,254600.0
2012-05-29 15:40:00,8.96,8.97,8.95,8.95,411500.0,7.8353,7.8441,7.8266,7.8266,411500.0
2012-05-29 15:50:00,8.95,8.96,8.94,8.95,334700.0,7.8266,7.8353,7.8178,7.8266,334700.0
2012-05-30 09:30:00,8.85,8.94,8.82,8.9,408600.0,7.7391,7.8178,7.7129,7.7829,408600.0
2012-05-30 09:40:00,8.89,8.89,8.82,8.84,241600.0,7.7741,7.7741,7.7129,7.7304,241600.0
2012-05-30 09:50:00,8.84,8.88,8.83,8.86,113900.0,7.7304,7.7654,7.7216,7.7479,113900.0
2012-05-30 10:00:00,8.87,8.88,8.82,8.84,258000.0,7.7566,7.7654,7.7129,7.7304,258000.0
2012-05-30 10:10:00,8.83,8.83,8.76,8.78,230400.0,7.7216,7.7216,7.6604,7.6779,230400.0
2012-05-30 10:20:00,8.77,8.82,8.76,8.81,169200.0,7.6692,7.7129,7.6604,7.7042,169200.0
2012-05-30 10:30:00,8.81,8.85,8.81,8.83,339400.0,7.7042,7.7391,7.7042,7.7216,339400.0
2012-05-30 10:40:00,8.83,8.85,8.8,8.81,169100.0,7.7216,7.7391,7.6954,7.7042,169100.0
2012-05-30 10:50:00,8.81,8.83,8.81,8.82,95300.0,7.7042,7.7216,7.7042,7.7129,95300.0
2012-05-30 11:00:00,8.82,8.87,8.82,8.87,104400.0,7.7129,7.7566,7.7129,7.7566,104400.0
2012-05-30 11:10:00,8.86,8.88,8.86,8.88,41200.0,7.7479,7.7654,7.7479,7.7654,41200.0
2012-05-30 11:20:00,8.88,8.88,8.85,8.85,201000.0,7.7654,7.7654,7.7391,7.7391,201000.0
2012-05-30 11:30:00,8.86,8.87,8.84,8.86,228700.0,7.7479,7.7566,7.7304,7.7479,228700.0
2012-05-30 11:40:00,8.86,8.86,8.85,8.86,30000.0,7.7479,7.7479,7.7391,7.7479,30000.0
2012-05-30 11:50:00,8.86,8.86,8.85,8.85,46300.0,7.7479,7.7479,7.7391,7.7391,46300.0
2012-05-30 12:00:00,8.86,8.86,8.83,8.86,150400.0,7.7479,7.7479,7.7216,7.7479,150400.0
2012-05-30 12:10:00,8.86,8.87,8.84,8.85,162600.0,7.7479,7.7566,7.7304,7.7391,162600.0
2012-05-30 12:20:00,8.84,8.85,8.83,8.85,131200.0,7.7304,7.7391,7.7216,7.7391,131200.0
2012-05-30 12:30:00,8.84,8.86,8.83,8.86,109200.0,7.7304,7.7479,7.7216,7.7479,109200.0
2012-05-30 12:40:00,8.85,8.86,8.85,8.86,21000.0,7.7391,7.7479,7.7391,7.7479,21000.0
2012-05-30 12:50:00,8.86,8.87,8.85,8.86,49800.0,7.7479,7.7566,7.7391,7.7479,49800.0
2012-05-30 13:00:00,8.86,8.87,8.85,8.86,74100.0,7.7479,7.7566,7.7391,7.7479,74100.0
2012-05-30 13:10:00,8.86,8.9,8.86,8.89,233300.0,7.7479,7.7829,7.7479,7.7741,233300.0
2012-05-30 13:20:00,8.89,8.93,8.88,8.91,278400.0,7.7741,7.8091,7.7654,7.7916,278400.0
2012-05-30 13:30:00,8.91,8.91,8.88,8.89,606200.0,7.7916,7.7916,7.7654,7.7741,606200.0
2012-05-30 13:40:00,8.89,8.9,8.87,8.89,135400.0,7.7741,7.7829,7.7566,7.7741,135400.0
2012-05-30 13:50:00,8.89,8.9,8.87,8.89,93400.0,7.7741,7.7829,7.7566,7.7741,93400.0
2012-05-30 14:00:00,8.89,8.9,8.86,8.86,169500.0,7.7741,7.7829,7.7479,7.7479,169500.0
2012-05-30 14:10:00,8.86,8.86,8.85,8.85,93700.0,7.7479,7.7479,7.7391,7.7391,93700.0
2012-05-30 14:20:00,8.85,8.86,8.83,8.86,492100.0,7.7391,7.7479,7.7216,7.7479,492100.0
2012-05-30 14:30:00,8.86,8.87,8.84,8.85,143700.0,7.7479,7.7566,7.7304,7.7391,143700.0
2012-05-30 14:40:00,8.85,8.88,8.85,8.86,163100.0,7.7391,7.7654,7.7391,7.7479,163100.0
2012-05-30 14:50:00,8.86,8.87,8.84,8.85,334600.0,7.7479,7.7566,7.7304,7.7391,334600.0
2012-05-30 15:00:00,8.85,8.86,8.84,8.86,84700.0,7.7391,7.7479,7.7304,7.7479,84700.0
2012-05-30 15:10:00,8.86,8.86,8.84,8.84,307600.0,7.7479,7.7479,7.7304,7.7304,307600.0
2012-05-30 15:20:00,8.84,8.88,8.84,8.88,454500.0,7.7304,7.7654,7.7304,7.7654,454500.0
2012-05-30 15:30:00,8.88,8.88,8.86,8.87,180300.0,7.7654,7.7654,7.7479,7.7566,180300.0
2012-05-30 15:40:00,8.87,8.89,8.85,8.88,347600.0,7.7566,7.7741,7.7391,7.7654,347600.0
2012-05-30 15:50:00,8.88,8.9,8.86,8.87,906400.0,7.7654,7.7829,7.7479,7.7566,906400.0
2012-05-31 09:30:00,8.9,8.99,8.9,8.95,303700.0,7.7829,7.8616,7.7829,7.8266,303700.0
2012-05-31 09:40:00,8.96,8.97,8.89,8.91,252100.0,7.8353,7.8441,7.7741,7.7916,252100.0
2012-05-31 09:50:00,8.9,8.91,8.86,8.87,114600.0,7.7829,7.7916,7.7479,7.7566,114600.0
2012-05-31 10:00:00,8.87,8.88,8.84,8.86,205700.0,7.7566,7.7654,7.7304,7.7479,205700.0
2012-05-31 10:10:00,8.86,8.89,8.84,8.89,143400.0,7.7479,7.7741,7.7304,7.7741,143400.0
2012-05-31 10:20:00,8.88,8.93,8.88,8.92,128500.0,7.7654,7.8091,7.7654,7.8003,128500.0
2012-05-31 10:30:00,8.92,8.98,8.91,8.97,325300.0,7.8003,7.8528,7.7916,7.8441,325300.0
2012-05-31 10:40:00,8.97,8.98,8.93,8.94,417500.0,7.8441,7.8528,7.8091,7.8178,417500.0
2012-05-31 10:50:00,8.94,8.97,8.92,8.93,281600.0,7.8178,7.8441,7.8003,7.8091,281600.0
2012-05-31 11:00:00,8.93,8.93,8.9,8.9,71500.0,7.8091,7.8091,7.7829,7.7829,71500.0
2012-05-31 11:10:00,8.9,8.9,8.87,8.89,166700.0,7.7829,7.7829,7.7566,7.7741,166700.0
2012-05-31 11:20:00,8.88,8.89,8.88,8.88,54000.0,7.7654,7.7741,7.7654,7.7654,54000.0
2012-05-31 11:30:00,8.88,8.94,8.88,8.93,243300.0,7.7654,7.8178,7.7654,7.8091,243300.0
2012-05-31 11:40:00,8.93,8.94,8.91,8.93,160300.0,7.8091,7.8178,7.7916,7.8091,160300.0
2012-05-31 11:50:00,8.94,8.96,8.93,8.96,117100.0,7.8178,7.8353,7.8091,7.8353,117100.0
2012-05-31 12:00:00,8.96,8.98,8.95,8.98,259600.0,7.8353,7.8528,7.8266,7.8528,259600.0
2012-05-31 12:10:00,8.98,8.98,8.97,8.97,60000.0,7.8528,7.8528,7.8441,7.8441,60000.0
2012-05-31 12:20:00,8.98,9.0,8.97,8.99,304500.0,7.8528,7.8703,7.8441,7.8616,304500.0
2012-05-31 12:30:00,8.98,8.99,8.96,8.97,138900.0,7.8528,7.8616,7.8353,7.8441,138900.0
2012-05-31 12:40:00,8.97,8.99,8.96,8.99,109100.0,7.8441,7.8616,7.8353,7.8616,109100.0
2012-05-31 12:50:00,8.99,9.0,8.98,9.0,152700.0,7.8616,7.8703,7.8528,7.8703,152700.0
2012-05-31 13:00:00,8.99,9.03,8.99,9.03,318100.0,7.8616,7.8965,7.8616,7.8965,318100.0
2012-05-31 13:10:00,9.03,9.03,9.02,9.02,131500.0,7.8965,7.8965,7.8878,7.8878,131500.0
2012-05-31 13:20:00,9.02,9.05,9.0,9.02,292700.0,7.8878,7.914,7.8703,7.8878,292700.0
2012-05-31 13:30:00,9.02,9.04,9.0,9.0,188100.0,7.8878,7.9053,7.8703,7.8703,188100.0
2012-05-31 13:40:00,9.0,9.02,9.0,9.02,250000.0,7.8703,7.8878,7.8703,7.8878,250000.0
2012-05-31 13:50:00,9.02,9.02,9.0,9.02,86000.0,7.8878,7.8878,7.8703,7.8878,86000.0
2012-05-31 14:00:00,9.01,9.04,9.01,9.03,163400.0,7.879,7.9053,7.879,7.8965,163400.0
2012-05-31 14:10:00,9.04,9.05,9.03,9.04,73400.0,7.9053,7.914,7.8965,7.9053,73400.0
2012-05-31 14:20:00,9.04,9.09,9.03,9.08,310700.0,7.9053,7.949,7.8965,7.9403,310700.0
2012-05-31 14:30:00,9.07,9.1,9.07,9.1,129100.0,7.9315,7.9577,7.9315,7.9577,129100.0
2012-05-31 14:40:00,9.1,9.13,9.08,9.08,281000.0,7.9577,7.984,7.9403,7.9403,281000.0
2012-05-31 14:50:00,9.08,9.09,9.05,9.08,324700.0,7.9403,7.949,7.914,7.9403,324700.0
2012-05-31 15:00:00,9.08,9.08,9.04,9.05,346000.0,7.9403,7.9403,7.9053,7.914,346000.0
2012-05-31 15:10:00,9.05,9.09,9.05,9.08,379900.0,7.914,7.949,7.914,7.9403,379900.0
2012-05-31 15:20:00,9.09,9.13,9.08,9.13,485400.0,7.949,7.984,7.9403,7.984,485400.0
2012-05-31 15:30:00,9.12,9.13,9.09,9.09,339000.0,7.9752,7.984,7.949,7.949,339000.0
2012-05-31 15:40:00,9.09,9.1,9.07,9.09,466800.0,7.949,7.9577,7.9315,7.949,466800.0
2012-05-31 15:50:00,9.09,9.1,9.03,9.04,2991400.0,7.949,7.9577,7.8965,7.9053,2991400.0
2012-06-01 09:30:00,8.9,8.99,8.9,8.97,457900.0,7.7829,7.8616,7.7829,7.8441,457900.0
2012-06-01 09:40:00,8.98,8.99,8.95,8.98,384900.0,7.8528,7.8616,7.8266,7.8528,384900.0
2012-06-01 09:50:00,8.97,9.11,8.97,9.09,605100.0,7.8441,7.9665,7.8441,7.949,605100.0
2012-06-01 10:00:00,9.09,9.09,9.03,9.07,408000.0,7.949,7.949,7.8965,7.9315,408000.0
2012-06-01 10:10:00,9.07,9.07,9.03,9.06,497200.0,7.9315,7.9315,7.8965,7.9228,497200.0
2012-06-01 10:20:00,9.05,9.06,9.04,9.06,189700.0,7.914,7.9228,7.9053,7.9228,189700.0
2012-06-01 10:30:00,9.05,9.06,9.01,9.01,394400.0,7.914,7.9228,7.879,7.879,394400.0
2012-06-01 10:40:00,9.01,9.02,8.98,8.99,643200.0,7.879,7.8878,7.8528,7.8616,643200.0
2012-06-01 10:50:00,8.98,9.0,8.97,8.97,285500.0,7.8528,7.8703,7.8441,7.8441,285500.0
2012-06-01 11:00:00,8.98,8.99,8.92,8.92,529600.0,7.8528,7.8616,7.8003,7.8003,529600.0
2012-06-01 11:10:00,8.93,8.95,8.88,8.95,458200.0,7.8091,7.8266,7.7654,7.8266,458200.0
2012-06-01 11:20:00,8.95,8.97,8.94,8.96,177200.0,7.8266,7.8441,7.8178,7.8353,177200.0
2012-06-01 11:30:00,8.97,8.97,8.93,8.93,219800.0,7.8441,7.8441,7.8091,7.8091,219800.0
2012-06-01 11:40:00,8.93,8.94,8.88,8.88,657400.0,7.8091,7.8178,7.7654,7.7654,657400.0
2012-06-01 11:50:00,8.88,8.88,8.84,8.87,233600.0,7.7654,7.7654,7.7304,7.7566,233600.0
2012-06-01 12:00:00,8.87,8.94,8.87,8.94,829500.0,7.7566,7.8178,7.7566,7.8178,829500.0
2012-06-01 12:10:00,8.93,9.01,8.93,8.99,605800.0,7.8091,7.879,7.8091,7.8616,605800.0
2012-06-01 12:20:00,8.99,8.99,8.94,8.94,87900.0,7.8616,7.8616,7.8178,7.8178,87900.0
2012-06-01 12:30:00,8.95,8.95,8.94,8.95,73900.0,7.8266,7.8266,7.8178,7.8266,73900.0
2012-06-01 12:40:00,8.94,8.95,8.92,8.93,184500.0,7.8178,7.8266,7.8003,7.8091,184500.0
2012-06-01 12:50:00,8.93,8.94,8.89,8.9,471300.0,7.8091,7.8178,7.7741,7.7829,471300.0
2012-06-01 13:00:00,8.91,8.93,8.89,8.93,219800.0,7.7916,7.8091,7.7741,7.8091,219800.0
2012-06-01 13:10:00,8.93,8.94,8.92,8.94,135400.0,7.8091,7.8178,7.8003,7.8178,135400.0
2012-06-01 13:20:00,8.94,8.94,8.91,8.91,105400.0,7.8178,7.8178,7.7916,7.7916,105400.0
2012-06-01 13:30:00,8.91,8.93,8.9,8.91,187100.0,7.7916,7.8091,7.7829,7.7916,187100.0
2012-06-01 13:40:00,8.91,8.93,8.89,8.92,248500.0,7.7916,7.8091,7.7741,7.8003,248500.0
2012-06-01 13:50:00,8.92,8.94,8.91,8.93,149100.0,7.8003,7.8178,7.7916,7.8091,149100.0
2012-06-01 14:00:00,8.94,8.94,8.89,8.89,223600.0,7.8178,7.8178,7.7741,7.7741,223600.0
2012-06-01 14:10:00,8.89,8.89,8.87,8.89,122800.0,7.7741,7.7741,7.7566,7.7741,122800.0
2012-06-01 14:20:00,8.89,8.96,8.88,8.94,634300.0,7.7741,7.8353,7.7654,7.8178,634300.0
2012-06-01 14:30:00,8.95,9.01,8.94,9.0,353200.0,7.8266,7.879,7.8178,7.8703,353200.0
2012-06-01 14:40:00,9.0,9.0,8.95,8.98,282500.0,7.8703,7.8703,7.8266,7.8528,282500.0
2012-06-01 14:50:00,8.98,8.98,8.94,8.95,159700.0,7.8528,7.8528,7.8178,7.8266,159700.0
2012-06-01 15:00:00,8.95,8.95,8.93,8.93,134500.0,7.8266,7.8266,7.8091,7.8091,134500.0
2012-06-01 15:10:00,8.94,8.96,8.89,8.89,491200.0,7.8178,7.8353,7.7741,7.7741,491200.0
2012-06-01 15:20:00,8.89,8.95,8.89,8.94,425100.0,7.7741,7.8266,7.7741,7.8178,425100.0
2012-06-01 15:30:00,8.95,8.95,8.9,8.91,304800.0,7.8266,7.8266,7.7829,7.7916,304800.0
2012-06-01 15:40:00,8.9,8.98,8.89,8.95,666000.0,7.7829,7.8528,7.7741,7.8266,666000.0
2012-06-01 15:50:00,8.96,8.97,8.92,8.95,1024000.0,7.8353,7.8441,7.8003,7.8266,1024000.0
2012-06-04 09:30:00,8.85,8.95,8.82,8.87,410100.0,7.7481,7.8357,7.7219,7.7656,410100.0
2012-06-04 09:40:00,8.87,8.88,8.83,8.86,327900.0,7.7656,7.7744,7.7306,7.7569,327900.0
2012-06-04 09:50:00,8.86,8.86,8.79,8.8,368500.0,7.7569,7.7569,7.6956,7.7044,368500.0
2012-06-04 10:00:00,8.79,8.79,8.74,8.77,300800.0,7.6956,7.6956,7.6518,7.6781,300800.0
2012-06-04 10:10:00,8.77,8.82,8.77,8.82,170900.0,7.6781,7.7219,7.6781,7.7219,170900.0
2012-06-04 10:20:00,8.82,8.85,8.81,8.84,205500.0,7.7219,7.7481,7.7131,7.7394,205500.0
2012-06-04 10:30:00,8.84,8.84,8.82,8.83,235100.0,7.7394,7.7394,7.7219,7.7306,235100.0
2012-06-04 10:40:00,8.83,8.85,8.83,8.85,56200.0,7.7306,7.7481,7.7306,7.7481,56200.0
2012-06-04 10:50:00,8.84,8.88,8.84,8.88,335700.0,7.7394,7.7744,7.7394,7.7744,335700.0
2012-06-04 11:00:00,8.87,8.88,8.87,8.88,114400.0,7.7656,7.7744,7.7656,7.7744,114400.0
2012-06-04 11:10:00,8.88,8.89,8.86,8.88,214200.0,7.7744,7.7831,7.7569,7.7744,214200.0
2012-06-04 11:20:00,8.88,8.91,8.88,8.9,387700.0,7.7744,7.8007,7.7744,7.7919,387700.0
2012-06-04 11:30:00,8.9,8.9,8.87,8.87,198100.0,7.7919,7.7919,7.7656,7.7656,198100.0
2012-06-04 11:40:00,8.87,8.9,8.86,8.86,448100.0,7.7656,7.7919,7.7569,7.7569,448100.0
2012-06-04 11:50:00,8.86,8.87,8.86,8.87,33700.0,7.7569,7.7656,7.7569,7.7656,33700.0
2012-06-04 12:00:00,8.86,8.87,8.84,8.85,293400.0,7.7569,7.7656,7.7394,7.7481,293400.0
2012-06-04 12:10:00,8.85,8.86,8.8,8.8,226100.0,7.7481,7.7569,7.7044,7.7044,226100.0
2012-06-04 12:20:00,8.8,8.82,8.77,8.79,475100.0,7.7044,7.7219,7.6781,7.6956,475100.0
2012-06-04 12:30:00,8.79,8.82,8.78,8.82,216100.0,7.6956,7.7219,7.6868,7.7219,216100.0
2012-06-04 12:40:00,8.82,8.84,8.81,8.82,132100.0,7.7219,7.7394,7.7131,7.7219,132100.0
2012-06-04 12:50:00,8.82,8.82,8.8,8.8,40500.0,7.7219,7.7219,7.7044,7.7044,40500.0
2012-06-04 13:00:00,8.8,8.82,8.8,8.8,98600.0,7.7044,7.7219,7.7044,7.7044,98600.0
2012-06-04 13:10:00,8.8,8.81,8.79,8.8,88300.0,7.7044,7.7131,7.6956,7.7044,88300.0
2012-06-04 13:20:00,8.79,8.8,8.76,8.77,169300.0,7.6956,7.7044,7.6693,7.6781,169300.0
2012-06-04 13:30:00,8.77,8.77,8.76,8.76,67300.0,7.6781,7.6781,7.6693,7.6693,67300.0
2012-06-04 13:40:00,8.77,8.78,8.74,8.74,497700.0,7.6781,7.6868,7.6518,7.6518,497700.0
2012-06-04 13:50:00,8.75,8.75,8.72,8.72,128800.0,7.6606,7.6606,7.6343,7.6343,128800.0
2012-06-04 14:00:00,8.72,8.73,8.69,8.71,641300.0,7.6343,7.6431,7.608,7.6256,641300.0
2012-06-04 14:10:00,8.71,8.72,8.7,8.71,426200.0,7.6256,7.6343,7.6168,7.6256,426200.0
2012-06-04 14:20:00,8.71,8.74,8.71,8.74,281300.0,7.6256,7.6518,7.6256,7.6518,281300.0
2012-06-04 14:30:00,8.74,8.74,8.71,8.71,543400.0,7.6518,7.6518,7.6256,7.6256,543400.0
2012-06-04 14:40:00,8.71,8.71,8.7,8.71,226000.0,7.6256,7.6256,7.6168,7.6256,226000.0
2012-06-04 14:50:00,8.71,8.71,8.69,8.7,381300.0,7.6256,7.6256,7.608,7.6168,381300.0
2012-06-04 15:00:00,8.7,8.71,8.69,8.69,413500.0,7.6168,7.6256,7.608,7.608,413500.0
2012-06-04 15:10:00,8.69,8.7,8.65,8.67,401000.0,7.608,7.6168,7.573,7.5905,401000.0
2012-06-04 15:20:00,8.66,8.69,8.66,8.69,264600.0,7.5818,7.608,7.5818,7.608,264600.0
2012-06-04 15:30:00,8.69,8.7,8.68,8.68,568700.0,7.608,7.6168,7.5993,7.5993,568700.0
2012-06-04 15:40:00,8.69,8.69,8.63,8.63,714600.0,7.608,7.608,7.5555,7.5555,714600.0
2012-06-04 15:50:00,8.63,8.64,8.6,8.6,1417000.0,7.5555,7.5643,7.5293,7.5293,1417000.0
2012-06-05 09:30:00,8.6,8.67,8.58,8.65,288100.0,7.5293,7.5905,7.5117,7.573,288100.0
2012-06-05 09:40:00,8.64,8.65,8.59,8.61,329200.0,7.5643,7.573,7.5205,7.538,329200.0
2012-06-05 09:50:00,8.61,8.68,8.6,8.68,385900.0,7.538,7.5993,7.5293,7.5993,385900.0
2012-06-05 10:00:00,8.68,8.71,8.68,8.69,452100.0,7.5993,7.6256,7.5993,7.608,452100.0
2012-06-05 10:10:00,8.69,8.7,8.66,8.66,148500.0,7.608,7.6168,7.5818,7.5818,148500.0
2012-06-05 10:20:00,8.67,8.7,8.66,8.7,130700.0,7.5905,7.6168,7.5818,7.6168,130700.0
2012-06-05 10:30:00,8.7,8.71,8.68,8.69,421200.0,7.6168,7.6256,7.5993,7.608,421200.0
2012-06-05 10:40:00,8.69,8.69,8.64,8.65,166300.0,7.608,7.608,7.5643,7.573,166300.0
2012-06-05 10:50:00,8.65,8.66,8.61,8.61,189900.0,7.573,7.5818,7.538,7.538,189900.0
2012-06-05 11:00:00,8.62,8.63,8.6,8.61,228900.0,7.5468,7.5555,7.5293,7.538,228900.0
2012-06-05 11:10:00,8.61,8.66,8.61,8.65,173700.0,7.538,7.5818,7.538,7.573,173700.0
2012-06-05 11:20:00,8.66,8.67,8.64,8.64,166300.0,7.5818,7.5905,7.5643,7.5643,166300.0
2012-06-05 11:30:00,8.65,8.67,8.64,8.64,134600.0,7.573,7.5905,7.5643,7.5643,134600.0
2012-06-05 11:40:00,8.64,8.66,8.64,8.66,66200.0,7.5643,7.5818,7.5643,7.5818,66200.0
2012-06-05 11:50:00,8.66,8.66,8.62,8.63,157500.0,7.5818,7.5818,7.5468,7.5555,157500.0
2012-06-05 12:00:00,8.63,8.66,8.62,8.65,243100.0,7.5555,7.5818,7.5468,7.573,243100.0
2012-06-05 12:10:00,8.64,8.65,8.64,8.65,97100.0,7.5643,7.573,7.5643,7.573,97100.0
2012-06-05 12:20:00,8.64,8.66,8.63,8.63,282800.0,7.5643,7.5818,7.5555,7.5555,282800.0
2012-06-05 12:30:00,8.63,8.66,8.63,8.66,230000.0,7.5555,7.5818,7.5555,7.5818,230000.0
2012-06-05 12:40:00,8.65,8.66,8.64,8.65,176100.0,7.573,7.5818,7.5643,7.573,176100.0
2012-06-05 12:50:00,8.66,8.68,8.66,8.68,95000.0,7.5818,7.5993,7.5818,7.5993,95000.0
2012-06-05 13:00:00,8.68,8.68,8.65,8.67,186100.0,7.5993,7.5993,7.573,7.5905,186100.0
2012-06-05 13:10:00,8.67,8.67,8.64,8.65,93300.0,7.5905,7.5905,7.5643,7.573,93300.0
2012-06-05 13:20:00,8.65,8.69,8.65,8.66,428400.0,7.573,7.608,7.573,7.5818,428400.0
2012-06-05 13:30:00,8.67,8.68,8.66,8.68,66400.0,7.5905,7.5993,7.5818,7.5993,66400.0
2012-06-05 13:40:00,8.67,8.7,8.67,8.7,75500.0,7.5905,7.6168,7.5905,7.6168,75500.0
2012-06-05 13:50:00,8.7,8.71,8.68,8.68,186900.0,7.6168,7.6256,7.5993,7.5993,186900.0
2012-06-05 14:00:00,8.69,8.7,8.68,8.7,96500.0,7.608,7.6168,7.5993,7.6168,96500.0
2012-06-05 14:10:00,8.7,8.7,8.68,8.68,132900.0,7.6168,7.6168,7.5993,7.5993,132900.0
2012-06-05 14:20:00,8.68,8.7,8.68,8.7,221500.0,7.5993,7.6168,7.5993,7.6168,221500.0
2012-06-05 14:30:00,8.69,8.7,8.67,8.67,202400.0,7.608,7.6168,7.5905,7.5905,202400.0
2012-06-05 14:40:00,8.68,8.69,8.68,8.69,115000.0,7.5993,7.608,7.5993,7.608,115000.0
2012-06-05 14:50:00,8.68,8.69,8.68,8.68,66900.0,7.5993,7.608,7.5993,7.5993,66900.0
2012-06-05 15:00:00,8.69,8.7,8.66,8.66,331900.0,7.608,7.6168,7.5818,7.5818,331900.0
2012-06-05 15:10:00,8.66,8.68,8.65,8.68,182600.0,7.5818,7.5993,7.573,7.5993,182600.0
2012-06-05 15:20:00,8.67,8.68,8.67,8.68,72400.0,7.5905,7.5993,7.5905,7.5993,72400.0
2012-06-05 15:30:00,8.68,8.68,8.67,8.68,135100.0,7.5993,7.5993,7.5905,7.5993,135100.0
2012-06-05 15:40:00,8.68,8.68,8.66,8.67,313700.0,7.5993,7.5993,7.5818,7.5905,313700.0
2012-06-05 15:50:00,8.67,8.68,8.66,8.67,1006000.0,7.5905,7.5993,7.5818,7.5905,1006000.0
2012-06-06 09:30:00,8.75,8.8,8.74,8.75,210100.0,7.6606,7.7044,7.6518,7.6606,210100.0
2012-06-06 09:40:00,8.75,8.79,8.75,8.79,173900.0,7.6606,7.6956,7.6606,7.6956,173900.0
2012-06-06 09:50:00,8.79,8.8,8.77,8.79,238000.0,7.6956,7.7044,7.6781,7.6956,238000.0
2012-06-06 10:00:00,8.79,8.82,8.79,8.79,213400.0,7.6956,7.7219,7.6956,7.6956,213400.0
2012-06-06 10:10:00,8.79,8.79,8.77,8.79,175900.0,7.6956,7.6956,7.6781,7.6956,175900.0
2012-06-06 10:20:00,8.78,8.79,8.76,8.79,178900.0,7.6868,7.6956,7.6693,7.6956,178900.0
2012-06-06 10:30:00,8.79,8.85,8.78,8.85,199600.0,7.6956,7.7481,7.6868,7.7481,199600.0
2012-06-06 10:40:00,8.85,8.88,8.84,8.87,210600.0,7.7481,7.7744,7.7394,7.7656,210600.0
2012-06-06 10:50:00,8.87,8.89,8.86,8.89,162200.0,7.7656,7.7831,7.7569,7.7831,162200.0
2012-06-06 11:00:00,8.88,8.89,8.84,8.86,179600.0,7.7744,7.7831,7.7394,7.7569,179600.0
2012-06-06 11:10:00,8.86,8.88,8.86,8.88,133500.0,7.7569,7.7744,7.7569,7.7744,133500.0
2012-06-06 11:20:00,8.88,8.9,8.87,8.89,152900.0,7.7744,7.7919,7.7656,7.7831,152900.0
2012-06-06 11:30:00,8.89,8.89,8.87,8.88,138200.0,7.7831,7.7831,7.7656,7.7744,138200.0
2012-06-06 11:40:00,8.88,8.88,8.87,8.88,134300.0,7.7744,7.7744,7.7656,7.7744,134300.0
2012-06-06 11:50:00,8.87,8.88,8.86,8.87,126400.0,7.7656,7.7744,7.7569,7.7656,126400.0
2012-06-06 12:00:00,8.87,8.89,8.86,8.88,415700.0,7.7656,7.7831,7.7569,7.7744,415700.0
2012-06-06 12:10:00,8.88,8.91,8.88,8.9,308100.0,7.7744,7.8007,7.7744,7.7919,308100.0
2012-06-06 12:20:00,8.89,8.92,8.89,8.91,143000.0,7.7831,7.8094,7.7831,7.8007,143000.0
2012-06-06 12:30:00,8.91,8.93,8.9,8.93,164200.0,7.8007,7.8182,7.7919,7.8182,164200.0
2012-06-06 12:40:00,8.93,8.94,8.91,8.91,106700.0,7.8182,7.8269,7.8007,7.8007,106700.0
2012-06-06 12:50:00,8.92,8.92,8.91,8.91,46800.0,7.8094,7.8094,7.8007,7.8007,46800.0
2012-06-06 13:00:00,8.91,8.92,8.9,8.9,150000.0,7.8007,7.8094,7.7919,7.7919,150000.0
2012-06-06 13:10:00,8.9,8.91,8.88,8.89,184000.0,7.7919,7.8007,7.7744,7.7831,184000.0
2012-06-06 13:20:00,8.9,8.9,8.87,8.88,149800.0,7.7919,7.7919,7.7656,7.7744,149800.0
2012-06-06 13:30:00,8.88,8.88,8.87,8.88,35200.0,7.7744,7.7744,7.7656,7.7744,35200.0
2012-06-06 13:40:00,8.88,8.89,8.87,8.88,167800.0,7.7744,7.7831,7.7656,7.7744,167800.0
2012-06-06 13:50:00,8.87,8.89,8.87,8.89,156600.0,7.7656,7.7831,7.7656,7.7831,156600.0
2012-06-06 14:00:00,8.88,8.91,8.87,8.88,464900.0,7.7744,7.8007,7.7656,7.7744,464900.0
2012-06-06 14:10:00,8.88,8.88,8.85,8.85,137000.0,7.7744,7.7744,7.7481,7.7481,137000.0
2012-06-06 14:20:00,8.86,8.87,8.84,8.85,274700.0,7.7569,7.7656,7.7394,7.7481,274700.0
2012-06-06 14:30:00,8.84,8.87,8.84,8.86,112300.0,7.7394,7.7656,7.7394,7.7569,112300.0
2012-06-06 14:40:00,8.86,8.88,8.86,8.87,85300.0,7.7569,7.7744,7.7569,7.7656,85300.0
2012-06-06 14:50:00,8.87,8.88,8.86,8.87,133400.0,7.7656,7.7744,7.7569,7.7656,133400.0
2012-06-06 15:00:00,8.86,8.88,8.85,8.88,150700.0,7.7569,7.7744,7.7481,7.7744,150700.0
2012-06-06 15:10:00,8.88,8.9,8.87,8.89,344400.0,7.7744,7.7919,7.7656,7.7831,344400.0
2012-06-06 15:20:00,8.88,8.89,8.85,8.85,304500.0,7.7744,7.7831,7.7481,7.7481,304500.0
2012-06-06 15:30:00,8.85,8.86,8.84,8.85,258800.0,7.7481,7.7569,7.7394,7.7481,258800.0
2012-06-06 15:40:00,8.85,8.88,8.83,8.83,678500.0,7.7481,7.7744,7.7306,7.7306,678500.0
2012-06-06 15:50:00,8.84,8.86,8.79,8.81,2053600.0,7.7394,7.7569,7.6956,7.7131,2053600.0
2012-06-07 09:30:00,8.91,9.12,8.91,9.1,1083500.0,7.8007,7.9845,7.8007,7.967,1083500.0
2012-06-07 09:40:00,9.11,9.15,9.08,9.09,637800.0,7.9758,8.0108,7.9495,7.9582,637800.0
2012-06-07 09:50:00,9.08,9.1,9.04,9.05,420600.0,7.9495,7.967,7.9145,7.9232,420600.0
2012-06-07 10:00:00,9.05,9.08,8.98,8.98,305800.0,7.9232,7.9495,7.8619,7.8619,305800.0
2012-06-07 10:10:00,8.98,8.99,8.94,8.96,297000.0,7.8619,7.8707,7.8269,7.8444,297000.0
2012-06-07 10:20:00,8.95,8.99,8.94,8.99,435200.0,7.8357,7.8707,7.8269,7.8707,435200.0
2012-06-07 10:30:00,8.99,8.99,8.9,8.9,318400.0,7.8707,7.8707,7.7919,7.7919,318400.0
2012-06-07 10:40:00,8.9,8.94,8.88,8.9,311000.0,7.7919,7.8269,7.7744,7.7919,311000.0
2012-06-07 10:50:00,8.89,8.91,8.87,8.9,355100.0,7.7831,7.8007,7.7656,7.7919,355100.0
2012-06-07 11:00:00,8.9,8.92,8.89,8.89,185600.0,7.7919,7.8094,7.7831,7.7831,185600.0
2012-06-07 11:10:00,8.89,8.9,8.87,8.88,238600.0,7.7831,7.7919,7.7656,7.7744,238600.0
2012-06-07 11:20:00,8.88,8.91,8.88,8.88,184200.0,7.7744,7.8007,7.7744,7.7744,184200.0
2012-06-07 11:30:00,8.88,8.92,8.88,8.91,125200.0,7.7744,7.8094,7.7744,7.8007,125200.0
2012-06-07 11:40:00,8.91,8.93,8.91,8.92,52900.0,7.8007,7.8182,7.8007,7.8094,52900.0
2012-06-07 11:50:00,8.92,8.94,8.9,8.9,186400.0,7.8094,7.8269,7.7919,7.7919,186400.0
2012-06-07 12:00:00,8.91,8.91,8.87,8.88,157700.0,7.8007,7.8007,7.7656,7.7744,157700.0
2012-06-07 12:10:00,8.88,8.93,8.88,8.9,202600.0,7.7744,7.8182,7.7744,7.7919,202600.0
2012-06-07 12:20:00,8.9,8.92,8.9,8.91,49300.0,7.7919,7.8094,7.7919,7.8007,49300.0
2012-06-07 12:30:00,8.91,8.93,8.9,8.91,182100.0,7.8007,7.8182,7.7919,7.8007,182100.0
2012-06-07 12:40:00,8.91,8.92,8.88,8.9,192700.0,7.8007,7.8094,7.7744,7.7919,192700.0
2012-06-07 12:50:00,8.9,8.92,8.9,8.91,62700.0,7.7919,7.8094,7.7919,7.8007,62700.0
2012-06-07 13:00:00,8.91,8.92,8.9,8.91,50300.0,7.8007,7.8094,7.7919,7.8007,50300.0
2012-06-07 13:10:00,8.91,8.94,8.89,8.92,328300.0,7.8007,7.8269,7.7831,7.8094,328300.0
2012-06-07 13:20:00,8.93,8.95,8.92,8.95,86200.0,7.8182,7.8357,7.8094,7.8357,86200.0
2012-06-07 13:30:00,8.95,8.95,8.94,8.95,43200.0,7.8357,7.8357,7.8269,7.8357,43200.0
2012-06-07 13:40:00,8.95,8.95,8.94,8.95,76300.0,7.8357,7.8357,7.8269,7.8357,76300.0
2012-06-07 13:50:00,8.95,8.95,8.91,8.93,179700.0,7.8357,7.8357,7.8007,7.8182,179700.0
2012-06-07 14:00:00,8.93,8.94,8.93,8.93,57300.0,7.8182,7.8269,7.8182,7.8182,57300.0
2012-06-07 14:10:00,8.93,8.95,8.93,8.94,92100.0,7.8182,7.8357,7.8182,7.8269,92100.0
2012-06-07 14:20:00,8.94,8.95,8.94,8.95,51100.0,7.8269,7.8357,7.8269,7.8357,51100.0
2012-06-07 14:30:00,8.94,8.95,8.93,8.93,73600.0,7.8269,7.8357,7.8182,7.8182,73600.0
2012-06-07 14:40:00,8.93,8.96,8.93,8.95,153000.0,7.8182,7.8444,7.8182,7.8357,153000.0
2012-06-07 14:50:00,8.96,8.96,8.95,8.95,74700.0,7.8444,7.8444,7.8357,7.8357,74700.0
2012-06-07 15:00:00,8.95,8.96,8.94,8.94,124300.0,7.8357,7.8444,7.8269,7.8269,124300.0
2012-06-07 15:10:00,8.94,8.95,8.9,8.9,237800.0,7.8269,7.8357,7.7919,7.7919,237800.0
2012-06-07 15:20:00,8.91,8.93,8.91,8.92,245300.0,7.8007,7.8182,7.8007,7.8094,245300.0
2012-06-07 15:30:00,8.91,8.92,8.89,8.89,158800.0,7.8007,7.8094,7.7831,7.7831,158800.0
2012-06-07 15:40:00,8.9,8.91,8.88,8.88,314700.0,7.7919,7.8007,7.7744,7.7744,314700.0
2012-06-07 15:50:00,8.88,8.89,8.85,8.87,488600.0,7.7744,7.7831,7.7481,7.7656,488600.0
2012-06-08 09:30:00,8.84,8.94,8.84,8.89,229600.0,7.7394,7.8269,7.7394,7.7831,229600.0
2012-06-08 09:40:00,8.89,8.94,8.85,8.94,257800.0,7.7831,7.8269,7.7481,7.8269,257800.0
2012-06-08 09:50:00,8.93,9.01,8.92,8.98,328000.0,7.8182,7.8882,7.8094,7.8619,328000.0
2012-06-08 10:00:00,8.99,9.01,8.97,8.97,368500.0,7.8707,7.8882,7.8532,7.8532,368500.0
2012-06-08 10:10:00,8.97,8.99,8.97,8.98,261900.0,7.8532,7.8707,7.8532,7.8619,261900.0
2012-06-08 10:20:00,8.97,8.99,8.97,8.98,335000.0,7.8532,7.8707,7.8532,7.8619,335000.0
2012-06-08 10:30:00,8.98,8.99,8.97,8.98,252700.0,7.8619,7.8707,7.8532,7.8619,252700.0
2012-06-08 10:40:00,8.98,8.99,8.97,8.99,223100.0,7.8619,7.8707,7.8532,7.8707,223100.0
2012-06-08 10:50:00,8.99,8.99,8.95,8.97,204000.0,7.8707,7.8707,7.8357,7.8532,204000.0
2012-06-08 11:00:00,8.98,8.98,8.97,8.97,294100.0,7.8619,7.8619,7.8532,7.8532,294100.0
2012-06-08 11:10:00,8.97,8.99,8.97,8.98,142500.0,7.8532,7.8707,7.8532,7.8619,142500.0
2012-06-08 11:20:00,8.97,8.98,8.97,8.97,129100.0,7.8532,7.8619,7.8532,7.8532,129100.0
2012-06-08 11:30:00,8.98,8.99,8.97,8.98,176600.0,7.8619,7.8707,7.8532,7.8619,176600.0
2012-06-08 11:40:00,8.98,8.99,8.97,8.98,214600.0,7.8619,7.8707,7.8532,7.8619,214600.0
2012-06-08 11:50:00,8.99,9.0,8.95,8.96,244800.0,7.8707,7.8795,7.8357,7.8444,244800.0
2012-06-08 12:00:00,8.95,8.98,8.95,8.96,177200.0,7.8357,7.8619,7.8357,7.8444,177200.0
2012-06-08 12:10:00,8.96,8.98,8.94,8.95,228000.0,7.8444,7.8619,7.8269,7.8357,228000.0
2012-06-08 12:20:00,8.95,8.95,8.93,8.94,80900.0,7.8357,7.8357,7.8182,7.8269,80900.0
2012-06-08 12:30:00,8.94,8.97,8.93,8.96,334700.0,7.8269,7.8532,7.8182,7.8444,334700.0
2012-06-08 12:40:00,8.95,8.98,8.95,8.98,164800.0,7.8357,7.8619,7.8357,7.8619,164800.0
2012-06-08 12:50:00,8.98,8.98,8.97,8.97,93500.0,7.8619,7.8619,7.8532,7.8532,93500.0
2012-06-08 13:00:00,8.97,8.98,8.97,8.98,174000.0,7.8532,7.8619,7.8532,7.8619,174000.0
2012-06-08 13:10:00,8.97,9.0,8.97,8.99,289700.0,7.8532,7.8795,7.8532,7.8707,289700.0
2012-06-08 13:20:00,8.99,9.01,8.97,8.98,202500.0,7.8707,7.8882,7.8532,7.8619,202500.0
2012-06-08 13:30:00,8.99,9.0,8.98,9.0,104400.0,7.8707,7.8795,7.8619,7.8795,104400.0
2012-06-08 13:40:00,8.99,9.01,8.99,9.01,207200.0,7.8707,7.8882,7.8707,7.8882,207200.0
2012-06-08 13:50:00,9.01,9.03,9.0,9.01,170200.0,7.8882,7.9057,7.8795,7.8882,170200.0
2012-06-08 14:00:00,9.0,9.03,9.0,9.01,219400.0,7.8795,7.9057,7.8795,7.8882,219400.0
2012-06-08 14:10:00,9.01,9.02,8.98,9.0,211300.0,7.8882,7.897,7.8619,7.8795,211300.0
2012-06-08 14:20:00,9.0,9.05,8.99,9.05,135600.0,7.8795,7.9232,7.8707,7.9232,135600.0
2012-06-08 14:30:00,9.05,9.05,9.02,9.04,446100.0,7.9232,7.9232,7.897,7.9145,446100.0
2012-06-08 14:40:00,9.05,9.05,9.03,9.04,172600.0,7.9232,7.9232,7.9057,7.9145,172600.0
2012-06-08 14:50:00,9.03,9.04,9.01,9.01,179800.0,7.9057,7.9145,7.8882,7.8882,179800.0
2012-06-08 15:00:00,9.01,9.02,9.0,9.01,177100.0,7.8882,7.897,7.8795,7.8882,177100.0
2012-06-08 15:10:00,9.01,9.02,9.01,9.02,292200.0,7.8882,7.897,7.8882,7.897,292200.0
2012-06-08 15:20:00,9.02,9.02,9.01,9.02,158200.0,7.897,7.897,7.8882,7.897,158200.0
2012-06-08 15:30:00,9.02,9.05,9.01,9.05,308400.0,7.897,7.9232,7.8882,7.9232,308400.0
2012-06-08 15:40:00,9.05,9.09,9.04,9.06,544900.0,7.9232,7.9582,7.9145,7.932,544900.0
2012-06-08 15:50:00,9.06,9.07,9.04,9.05,472900.0,7.932,7.9407,7.9145,7.9232,472900.0
2012-06-11 09:30:00,9.11,9.13,9.02,9.07,268500.0,7.9758,7.9933,7.897,7.9407,268500.0
2012-06-11 09:40:00,9.07,9.1,9.04,9.06,148400.0,7.9407,7.967,7.9145,7.932,148400.0
2012-06-11 09:50:00,9.06,9.14,9.05,9.05,176000.0,7.932,8.002,7.9232,7.9232,176000.0
2012-06-11 10:00:00,9.05,9.09,9.02,9.03,222400.0,7.9232,7.9582,7.897,7.9057,222400.0
2012-06-11 10:10:00,9.02,9.07,9.01,9.04,201800.0,7.897,7.9407,7.8882,7.9145,201800.0
2012-06-11 10:20:00,9.04,9.04,9.0,9.01,208900.0,7.9145,7.9145,7.8795,7.8882,208900.0
2012-06-11 10:30:00,9.01,9.02,8.97,8.99,225200.0,7.8882,7.897,7.8532,7.8707,225200.0
2012-06-11 10:40:00,9.0,9.03,8.99,9.02,265800.0,7.8795,7.9057,7.8707,7.897,265800.0
2012-06-11 10:50:00,9.02,9.02,8.98,8.99,112100.0,7.897,7.897,7.8619,7.8707,112100.0
2012-06-11 11:00:00,9.0,9.01,8.95,8.99,279000.0,7.8795,7.8882,7.8357,7.8707,279000.0
2012-06-11 11:10:00,8.99,9.0,8.96,8.99,91000.0,7.8707,7.8795,7.8444,7.8707,91000.0
2012-06-11 11:20:00,9.0,9.03,8.99,9.02,102300.0,7.8795,7.9057,7.8707,7.897,102300.0
2012-06-11 11:30:00,9.02,9.05,9.02,9.04,133000.0,7.897,7.9232,7.897,7.9145,133000.0
2012-06-11 11:40:00,9.04,9.04,9.02,9.04,64800.0,7.9145,7.9145,7.897,7.9145,64800.0
2012-06-11 11:50:00,9.03,9.04,8.99,9.04,119700.0,7.9057,7.9145,7.8707,7.9145,119700.0
2012-06-11 12:00:00,9.04,9.04,9.0,9.01,107300.0,7.9145,7.9145,7.8795,7.8882,107300.0
2012-06-11 12:10:00,9.02,9.03,9.01,9.03,65500.0,7.897,7.9057,7.8882,7.9057,65500.0
2012-06-11 12:20:00,9.03,9.04,9.02,9.04,60800.0,7.9057,7.9145,7.897,7.9145,60800.0
2012-06-11 12:30:00,9.04,9.05,9.04,9.05,77500.0,7.9145,7.9232,7.9145,7.9232,77500.0
2012-06-11 12:40:00,9.04,9.05,9.03,9.04,79500.0,7.9145,7.9232,7.9057,7.9145,79500.0
2012-06-11 12:50:00,9.04,9.05,9.04,9.04,56200.0,7.9145,7.9232,7.9145,7.9145,56200.0
2012-06-11 13:00:00,9.04,9.05,9.01,9.03,117600.0,7.9145,7.9232,7.8882,7.9057,117600.0
2012-06-11 13:10:00,9.03,9.05,9.02,9.05,84300.0,7.9057,7.9232,7.897,7.9232,84300.0
2012-06-11 13:20:00,9.04,9.05,9.04,9.05,57700.0,7.9145,7.9232,7.9145,7.9232,57700.0
2012-06-11 13:30:00,9.05,9.06,9.03,9.03,86200.0,7.9232,7.932,7.9057,7.9057,86200.0
2012-06-11 13:40:00,9.04,9.04,9.02,9.02,32300.0,7.9145,7.9145,7.897,7.897,32300.0
2012-06-11 13:50:00,9.02,9.06,9.02,9.05,132000.0,7.897,7.932,7.897,7.9232,132000.0
2012-06-11 14:00:00,9.05,9.05,8.99,9.0,180600.0,7.9232,7.9232,7.8707,7.8795,180600.0
2012-06-11 14:10:00,9.0,9.01,8.98,8.98,81500.0,7.8795,7.8882,7.8619,7.8619,81500.0
2012-06-11 14:20:00,8.98,9.0,8.98,8.99,78200.0,7.8619,7.8795,7.8619,7.8707,78200.0
2012-06-11 14:30:00,8.99,9.01,8.99,8.99,85200.0,7.8707,7.8882,7.8707,7.8707,85200.0
2012-06-11 14:40:00,9.0,9.0,8.98,8.98,89900.0,7.8795,7.8795,7.8619,7.8619,89900.0
2012-06-11 14:50:00,8.98,9.01,8.98,8.98,138700.0,7.8619,7.8882,7.8619,7.8619,138700.0
2012-06-11 15:00:00,8.98,9.0,8.98,8.99,145900.0,7.8619,7.8795,7.8619,7.8707,145900.0
2012-06-11 15:10:00,8.98,8.99,8.98,8.98,177700.0,7.8619,7.8707,7.8619,7.8619,177700.0
2012-06-11 15:20:00,8.98,9.01,8.98,9.0,520900.0,7.8619,7.8882,7.8619,7.8795,520900.0
2012-06-11 15:30:00,8.99,9.01,8.99,9.01,406000.0,7.8707,7.8882,7.8707,7.8882,406000.0
2012-06-11 15:40:00,9.01,9.03,9.0,9.0,486700.0,7.8882,7.9057,7.8795,7.8795,486700.0
2012-06-11 15:50:00,9.0,9.01,8.97,8.97,1208900.0,7.8795,7.8882,7.8532,7.8532,1208900.0
2012-06-12 09:30:00,9.09,9.15,9.04,9.08,225500.0,7.9582,8.0108,7.9145,7.9495,225500.0
2012-06-12 09:40:00,9.09,9.09,9.0,9.01,338100.0,7.9582,7.9582,7.8795,7.8882,338100.0
2012-06-12 09:50:00,9.02,9.09,9.02,9.03,390700.0,7.897,7.9582,7.897,7.9057,390700.0
2012-06-12 10:00:00,9.03,9.07,9.01,9.03,293900.0,7.9057,7.9407,7.8882,7.9057,293900.0
2012-06-12 10:10:00,9.03,9.06,9.03,9.04,167900.0,7.9057,7.932,7.9057,7.9145,167900.0
2012-06-12 10:20:00,9.03,9.07,9.03,9.04,165600.0,7.9057,7.9407,7.9057,7.9145,165600.0
2012-06-12 10:30:00,9.04,9.07,9.04,9.06,194100.0,7.9145,7.9407,7.9145,7.932,194100.0
2012-06-12 10:40:00,9.05,9.12,9.05,9.11,291400.0,7.9232,7.9845,7.9232,7.9758,291400.0
2012-06-12 10:50:00,9.11,9.11,9.06,9.06,235000.0,7.9758,7.9758,7.932,7.932,235000.0
2012-06-12 11:00:00,9.07,9.12,9.06,9.11,167200.0,7.9407,7.9845,7.932,7.9758,167200.0
2012-06-12 11:10:00,9.11,9.14,9.11,9.11,190100.0,7.9758,8.002,7.9758,7.9758,190100.0
2012-06-12 11:20:00,9.12,9.15,9.11,9.11,220100.0,7.9845,8.0108,7.9758,7.9758,220100.0
2012-06-12 11:30:00,9.11,9.13,9.09,9.09,219300.0,7.9758,7.9933,7.9582,7.9582,219300.0
2012-06-12 11:40:00,9.09,9.1,9.07,9.07,117400.0,7.9582,7.967,7.9407,7.9407,117400.0
2012-06-12 11:50:00,9.07,9.08,9.05,9.05,123700.0,7.9407,7.9495,7.9232,7.9232,123700.0
2012-06-12 12:00:00,9.05,9.05,9.02,9.02,113800.0,7.9232,7.9232,7.897,7.897,113800.0
2012-06-12 12:10:00,9.02,9.04,9.0,9.04,255000.0,7.897,7.9145,7.8795,7.9145,255000.0
2012-06-12 12:20:00,9.03,9.06,9.03,9.04,427600.0,7.9057,7.932,7.9057,7.9145,427600.0
2012-06-12 12:30:00,9.03,9.04,9.01,9.02,306400.0,7.9057,7.9145,7.8882,7.897,306400.0
2012-06-12 12:40:00,9.02,9.02,9.0,9.0,149500.0,7.897,7.897,7.8795,7.8795,149500.0
2012-06-12 12:50:00,9.01,9.03,9.0,9.02,224000.0,7.8882,7.9057,7.8795,7.897,224000.0
2012-06-12 13:00:00,9.02,9.03,9.0,9.01,162500.0,7.897,7.9057,7.8795,7.8882,162500.0
2012-06-12 13:10:00,9.02,9.03,9.01,9.02,202400.0,7.897,7.9057,7.8882,7.897,202400.0
2012-06-12 13:20:00,9.02,9.03,9.01,9.01,78200.0,7.897,7.9057,7.8882,7.8882,78200.0
2012-06-12 13:30:00,9.01,9.02,9.0,9.0,146500.0,7.8882,7.897,7.8795,7.8795,146500.0
2012-06-12 13:40:00,9.0,9.01,8.99,8.99,101500.0,7.8795,7.8882,7.8707,7.8707,101500.0
2012-06-12 13:50:00,9.0,9.01,8.97,8.99,164500.0,7.8795,7.8882,7.8532,7.8707,164500.0
2012-06-12 14:00:00,8.98,9.0,8.98,9.0,105700.0,7.8619,7.8795,7.8619,7.8795,105700.0
2012-06-12 14:10:00,9.0,9.01,8.99,9.01,79900.0,7.8795,7.8882,7.8707,7.8882,79900.0
2012-06-12 14:20:00,9.01,9.02,8.97,8.98,234400.0,7.8882,7.897,7.8532,7.8619,234400.0
2012-06-12 14:30:00,8.97,9.02,8.97,9.02,304800.0,7.8532,7.897,7.8532,7.897,304800.0
2012-06-12 14:40:00,9.02,9.02,9.0,9.0,178400.0,7.897,7.897,7.8795,7.8795,178400.0
2012-06-12 14:50:00,9.01,9.01,8.97,9.0,190900.0,7.8882,7.8882,7.8532,7.8795,190900.0
2012-06-12 15:00:00,8.99,9.01,8.99,9.01,114600.0,7.8707,7.8882,7.8707,7.8882,114600.0
2012-06-12 15:10:00,9.01,9.01,8.99,9.0,247200.0,7.8882,7.8882,7.8707,7.8795,247200.0
2012-06-12 15:20:00,9.0,9.02,8.99,9.02,251000.0,7.8795,7.897,7.8707,7.897,251000.0
2012-06-12 15:30:00,9.02,9.02,8.99,9.01,288400.0,7.897,7.897,7.8707,7.8882,288400.0
2012-06-12 15:40:00,9.0,9.02,8.99,9.0,494200.0,7.8795,7.897,7.8707,7.8795,494200.0
2012-06-12 15:50:00,9.0,9.0,8.99,8.99,594600.0,7.8795,7.8795,7.8707,7.8707,594600.0
2012-06-13 09:30:00,8.98,9.05,8.96,9.0,170900.0,7.8619,7.9232,7.8444,7.8795,170900.0
2012-06-13 09:40:00,9.0,9.1,8.99,9.09,240800.0,7.8795,7.967,7.8707,7.9582,240800.0
2012-06-13 09:50:00,9.08,9.09,9.02,9.02,392300.0,7.9495,7.9582,7.897,7.897,392300.0
2012-06-13 10:00:00,9.01,9.11,9.01,9.08,482700.0,7.8882,7.9758,7.8882,7.9495,482700.0
2012-06-13 10:10:00,9.08,9.11,9.08,9.11,259300.0,7.9495,7.9758,7.9495,7.9758,259300.0
2012-06-13 10:20:00,9.11,9.11,9.06,9.1,264800.0,7.9758,7.9758,7.932,7.967,264800.0
2012-06-13 10:30:00,9.1,9.14,9.09,9.13,342800.0,7.967,8.002,7.9582,7.9933,342800.0
2012-06-13 10:40:00,9.14,9.17,9.13,9.17,211900.0,8.002,8.0283,7.9933,8.0283,211900.0
2012-06-13 10:50:00,9.17,9.2,9.16,9.2,249200.0,8.0283,8.0546,8.0195,8.0546,249200.0
2012-06-13 11:00:00,9.2,9.2,9.14,9.17,258000.0,8.0546,8.0546,8.002,8.0283,258000.0
2012-06-13 11:10:00,9.17,9.19,9.16,9.19,196500.0,8.0283,8.0458,8.0195,8.0458,196500.0
2012-06-13 11:20:00,9.19,9.21,9.18,9.2,345100.0,8.0458,8.0633,8.037,8.0546,345100.0
2012-06-13 11:30:00,9.21,9.22,9.19,9.2,210500.0,8.0633,8.0721,8.0458,8.0546,210500.0
2012-06-13 11:40:00,9.21,9.22,9.2,9.21,94600.0,8.0633,8.0721,8.0546,8.0633,94600.0
2012-06-13 11:50:00,9.22,9.23,9.2,9.23,114800.0,8.0721,8.0808,8.0546,8.0808,114800.0
2012-06-13 12:00:00,9.22,9.24,9.2,9.22,148800.0,8.0721,8.0896,8.0546,8.0721,148800.0
2012-06-13 12:10:00,9.21,9.23,9.2,9.23,154400.0,8.0633,8.0808,8.0546,8.0808,154400.0
2012-06-13 12:20:00,9.23,9.24,9.21,9.22,92000.0,8.0808,8.0896,8.0633,8.0721,92000.0
2012-06-13 12:30:00,9.21,9.24,9.21,9.24,80800.0,8.0633,8.0896,8.0633,8.0896,80800.0
2012-06-13 12:40:00,9.24,9.25,9.23,9.23,123100.0,8.0896,8.0983,8.0808,8.0808,123100.0
2012-06-13 12:50:00,9.24,9.24,9.21,9.24,92000.0,8.0896,8.0896,8.0633,8.0896,92000.0
2012-06-13 13:00:00,9.24,9.25,9.23,9.25,84600.0,8.0896,8.0983,8.0808,8.0983,84600.0
2012-06-13 13:10:00,9.25,9.25,9.23,9.24,73700.0,8.0983,8.0983,8.0808,8.0896,73700.0
2012-06-13 13:20:00,9.24,9.25,9.19,9.21,214500.0,8.0896,8.0983,8.0458,8.0633,214500.0
2012-06-13 13:30:00,9.21,9.22,9.19,9.22,232400.0,8.0633,8.0721,8.0458,8.0721,232400.0
2012-06-13 13:40:00,9.22,9.22,9.18,9.19,242000.0,8.0721,8.0721,8.037,8.0458,242000.0
2012-06-13 13:50:00,9.19,9.23,9.18,9.2,233900.0,8.0458,8.0808,8.037,8.0546,233900.0
2012-06-13 14:00:00,9.2,9.21,9.19,9.2,109300.0,8.0546,8.0633,8.0458,8.0546,109300.0
2012-06-13 14:10:00,9.2,9.2,9.18,9.18,92200.0,8.0546,8.0546,8.037,8.037,92200.0
2012-06-13 14:20:00,9.19,9.21,9.18,9.19,160300.0,8.0458,8.0633,8.037,8.0458,160300.0
2012-06-13 14:30:00,9.19,9.19,9.15,9.16,315600.0,8.0458,8.0458,8.0108,8.0195,315600.0
2012-06-13 14:40:00,9.16,9.18,9.14,9.17,244600.0,8.0195,8.037,8.002,8.0283,244600.0
2012-06-13 14:50:00,9.19,9.19,9.14,9.17,204900.0,8.0458,8.0458,8.002,8.0283,204900.0
2012-06-13 15:00:00,9.16,9.18,9.16,9.18,112900.0,8.0195,8.037,8.0195,8.037,112900.0
2012-06-13 15:10:00,9.18,9.18,9.15,9.16,259000.0,8.037,8.037,8.0108,8.0195,259000.0
2012-06-13 15:20:00,9.16,9.16,9.13,9.14,425800.0,8.0195,8.0195,7.9933,8.002,425800.0
2012-06-13 15:30:00,9.13,9.16,9.13,9.14,245900.0,7.9933,8.0195,7.9933,8.002,245900.0
2012-06-13 15:40:00,9.14,9.18,9.13,9.16,454200.0,8.002,8.037,7.9933,8.0195,454200.0
2012-06-13 15:50:00,9.16,9.19,9.14,9.18,605200.0,8.0195,8.0458,8.002,8.037,605200.0
2012-06-14 09:30:00,9.2,9.26,9.19,9.26,189400.0,8.0546,8.1071,8.0458,8.1071,189400.0
2012-06-14 09:40:00,9.25,9.32,9.23,9.3,372400.0,8.0983,8.1596,8.0808,8.1421,372400.0
2012-06-14 09:50:00,9.3,9.38,9.3,9.36,317500.0,8.1421,8.2121,8.1421,8.1946,317500.0
2012-06-14 10:00:00,9.37,9.4,9.35,9.36,252400.0,8.2034,8.2297,8.1859,8.1946,252400.0
2012-06-14 10:10:00,9.36,9.39,9.34,9.35,241200.0,8.1946,8.2209,8.1771,8.1859,241200.0
2012-06-14 10:20:00,9.34,9.35,9.29,9.29,154800.0,8.1771,8.1859,8.1333,8.1333,154800.0
2012-06-14 10:30:00,9.29,9.31,9.25,9.26,335700.0,8.1333,8.1509,8.0983,8.1071,335700.0
2012-06-14 10:40:00,9.27,9.3,9.26,9.29,195200.0,8.1158,8.1421,8.1071,8.1333,195200.0
2012-06-14 10:50:00,9.29,9.33,9.29,9.33,127100.0,8.1333,8.1684,8.1333,8.1684,127100.0
2012-06-14 11:00:00,9.33,9.35,9.31,9.31,208200.0,8.1684,8.1859,8.1509,8.1509,208200.0
2012-06-14 11:10:00,9.32,9.32,9.28,9.28,157300.0,8.1596,8.1596,8.1246,8.1246,157300.0
2012-06-14 11:20:00,9.29,9.29,9.27,9.28,222800.0,8.1333,8.1333,8.1158,8.1246,222800.0
2012-06-14 11:30:00,9.29,9.29,9.26,9.27,250700.0,8.1333,8.1333,8.1071,8.1158,250700.0
2012-06-14 11:40:00,9.28,9.29,9.26,9.27,284600.0,8.1246,8.1333,8.1071,8.1158,284600.0
2012-06-14 11:50:00,9.27,9.28,9.25,9.25,137500.0,8.1158,8.1246,8.0983,8.0983,137500.0
2012-06-14 12:00:00,9.26,9.26,9.24,9.25,109800.0,8.1071,8.1071,8.0896,8.0983,109800.0
2012-06-14 12:10:00,9.24,9.27,9.24,9.25,227600.0,8.0896,8.1158,8.0896,8.0983,227600.0
2012-06-14 12:20:00,9.25,9.27,9.24,9.27,99600.0,8.0983,8.1158,8.0896,8.1158,99600.0
2012-06-14 12:30:00,9.27,9.29,9.24,9.29,206200.0,8.1158,8.1333,8.0896,8.1333,206200.0
2012-06-14 12:40:00,9.29,9.29,9.27,9.27,108600.0,8.1333,8.1333,8.1158,8.1158,108600.0
2012-06-14 12:50:00,9.27,9.28,9.25,9.25,134400.0,8.1158,8.1246,8.0983,8.0983,134400.0
2012-06-14 13:00:00,9.25,9.26,9.23,9.24,91100.0,8.0983,8.1071,8.0808,8.0896,91100.0
2012-06-14 13:10:00,9.23,9.23,9.2,9.21,157800.0,8.0808,8.0808,8.0546,8.0633,157800.0
2012-06-14 13:20:00,9.21,9.24,9.2,9.22,192600.0,8.0633,8.0896,8.0546,8.0721,192600.0
2012-06-14 13:30:00,9.22,9.24,9.2,9.2,202800.0,8.0721,8.0896,8.0546,8.0546,202800.0
2012-06-14 13:40:00,9.2,9.21,9.19,9.2,126100.0,8.0546,8.0633,8.0458,8.0546,126100.0
2012-06-14 13:50:00,9.2,9.2,9.17,9.18,164800.0,8.0546,8.0546,8.0283,8.037,164800.0
2012-06-14 14:00:00,9.18,9.18,9.16,9.17,221300.0,8.037,8.037,8.0195,8.0283,221300.0
2012-06-14 14:10:00,9.16,9.18,9.14,9.17,694900.0,8.0195,8.037,8.002,8.0283,694900.0
2012-06-14 14:20:00,9.17,9.17,9.14,9.15,298700.0,8.0283,8.0283,8.002,8.0108,298700.0
2012-06-14 14:30:00,9.14,9.2,9.14,9.2,725300.0,8.002,8.0546,8.002,8.0546,725300.0
2012-06-14 14:40:00,9.2,9.2,9.17,9.17,194000.0,8.0546,8.0546,8.0283,8.0283,194000.0
2012-06-14 14:50:00,9.17,9.18,9.16,9.17,147300.0,8.0283,8.037,8.0195,8.0283,147300.0
2012-06-14 15:00:00,9.16,9.29,9.16,9.25,714900.0,8.0195,8.1333,8.0195,8.0983,714900.0
2012-06-14 15:10:00,9.24,9.27,9.2,9.2,448900.0,8.0896,8.1158,8.0546,8.0546,448900.0
2012-06-14 15:20:00,9.2,9.22,9.19,9.21,249000.0,8.0546,8.0721,8.0458,8.0633,249000.0
2012-06-14 15:30:00,9.21,9.26,9.21,9.25,379200.0,8.0633,8.1071,8.0633,8.0983,379200.0
2012-06-14 15:40:00,9.26,9.26,9.21,9.21,764900.0,8.1071,8.1071,8.0633,8.0633,764900.0
2012-06-14 15:50:00,9.21,9.24,9.19,9.21,1090700.0,8.0633,8.0896,8.0458,8.0633,1090700.0
2012-06-15 09:30:00,9.25,9.26,9.01,9.01,1090800.0,8.0983,8.1071,7.8882,7.8882,1090800.0
2012-06-15 09:40:00,9.01,9.05,8.92,9.0,1286700.0,7.8882,7.9232,7.8094,7.8795,1286700.0
2012-06-15 09:50:00,9.01,9.06,9.0,9.01,368900.0,7.8882,7.932,7.8795,7.8882,368900.0
2012-06-15 10:00:00,9.01,9.04,8.96,9.0,315800.0,7.8882,7.9145,7.8444,7.8795,315800.0
2012-06-15 10:10:00,9.0,9.0,8.95,8.96,247400.0,7.8795,7.8795,7.8357,7.8444,247400.0
2012-06-15 10:20:00,8.96,8.99,8.95,8.99,195700.0,7.8444,7.8707,7.8357,7.8707,195700.0
2012-06-15 10:30:00,8.98,8.99,8.95,8.96,209100.0,7.8619,7.8707,7.8357,7.8444,209100.0
2012-06-15 10:40:00,8.96,8.98,8.95,8.97,95500.0,7.8444,7.8619,7.8357,7.8532,95500.0
2012-06-15 10:50:00,8.96,8.97,8.92,8.93,307600.0,7.8444,7.8532,7.8094,7.8182,307600.0
2012-06-15 11:00:00,8.94,8.96,8.92,8.95,187300.0,7.8269,7.8444,7.8094,7.8357,187300.0
2012-06-15 11:10:00,8.96,8.97,8.94,8.94,244400.0,7.8444,7.8532,7.8269,7.8269,244400.0
2012-06-15 11:20:00,8.94,8.95,8.93,8.94,110100.0,7.8269,7.8357,7.8182,7.8269,110100.0
2012-06-15 11:30:00,8.94,8.97,8.93,8.96,142000.0,7.8269,7.8532,7.8182,7.8444,142000.0
2012-06-15 11:40:00,8.96,8.97,8.95,8.95,172600.0,7.8444,7.8532,7.8357,7.8357,172600.0
2012-06-15 11:50:00,8.95,8.98,8.95,8.97,216900.0,7.8357,7.8619,7.8357,7.8532,216900.0
2012-06-15 12:00:00,8.96,8.99,8.95,8.96,328000.0,7.8444,7.8707,7.8357,7.8444,328000.0
2012-06-15 12:10:00,8.95,8.96,8.92,8.94,361300.0,7.8357,7.8444,7.8094,7.8269,361300.0
2012-06-15 12:20:00,8.93,8.94,8.91,8.92,182200.0,7.8182,7.8269,7.8007,7.8094,182200.0
2012-06-15 12:30:00,8.92,8.93,8.88,8.88,165500.0,7.8094,7.8182,7.7744,7.7744,165500.0
2012-06-15 12:40:00,8.89,8.91,8.88,8.89,168000.0,7.7831,7.8007,7.7744,7.7831,168000.0
2012-06-15 12:50:00,8.89,8.91,8.86,8.86,457600.0,7.7831,7.8007,7.7569,7.7569,457600.0
2012-06-15 13:00:00,8.87,8.91,8.86,8.9,170000.0,7.7656,7.8007,7.7569,7.7919,170000.0
2012-06-15 13:10:00,8.9,8.9,8.89,8.89,96400.0,7.7919,7.7919,7.7831,7.7831,96400.0
2012-06-15 13:20:00,8.89,8.9,8.88,8.89,69800.0,7.7831,7.7919,7.7744,7.7831,69800.0
2012-06-15 13:30:00,8.89,8.91,8.88,8.91,191700.0,7.7831,7.8007,7.7744,7.8007,191700.0
2012-06-15 13:40:00,8.91,8.91,8.89,8.9,99500.0,7.8007,7.8007,7.7831,7.7919,99500.0
2012-06-15 13:50:00,8.91,8.92,8.9,8.9,132300.0,7.8007,7.8094,7.7919,7.7919,132300.0
2012-06-15 14:00:00,8.91,8.91,8.89,8.89,102800.0,7.8007,7.8007,7.7831,7.7831,102800.0
2012-06-15 14:10:00,8.89,8.9,8.88,8.88,105200.0,7.7831,7.7919,7.7744,7.7744,105200.0
2012-06-15 14:20:00,8.88,8.9,8.88,8.89,113300.0,7.7744,7.7919,7.7744,7.7831,113300.0
2012-06-15 14:30:00,8.9,8.92,8.9,8.92,125900.0,7.7919,7.8094,7.7919,7.8094,125900.0
2012-06-15 14:40:00,8.92,8.95,8.91,8.94,266100.0,7.8094,7.8357,7.8007,7.8269,266100.0
2012-06-15 14:50:00,8.94,8.94,8.91,8.92,390800.0,7.8269,7.8269,7.8007,7.8094,390800.0
2012-06-15 15:00:00,8.92,8.95,8.91,8.92,331500.0,7.8094,7.8357,7.8007,7.8094,331500.0
2012-06-15 15:10:00,8.92,8.95,8.92,8.95,406600.0,7.8094,7.8357,7.8094,7.8357,406600.0
2012-06-15 15:20:00,8.95,8.95,8.92,8.92,538100.0,7.8357,7.8357,7.8094,7.8094,538100.0
2012-06-15 15:30:00,8.92,8.94,8.91,8.93,1345100.0,7.8094,7.8269,7.8007,7.8182,1345100.0
2012-06-15 15:40:00,8.93,8.95,8.91,8.92,1897000.0,7.8182,7.8357,7.8007,7.8094,1897000.0
2012-06-15 15:50:00,8.93,8.93,8.89,8.92,1864300.0,7.8182,7.8182,7.7831,7.8094,1864300.0
2012-06-18 09:30:00,8.92,8.95,8.88,8.89,192300.0,7.8094,7.8357,7.7744,7.7831,192300.0
2012-06-18 09:40:00,8.89,8.9,8.8,8.83,244300.0,7.7831,7.7919,7.7044,7.7306,244300.0
2012-06-18 09:50:00,8.83,8.9,8.83,8.89,202600.0,7.7306,7.7919,7.7306,7.7831,202600.0
2012-06-18 10:00:00,8.89,8.9,8.85,8.87,153200.0,7.7831,7.7919,7.7481,7.7656,153200.0
2012-06-18 10:10:00,8.87,8.93,8.87,8.93,204400.0,7.7656,7.8182,7.7656,7.8182,204400.0
2012-06-18 10:20:00,8.93,8.96,8.92,8.95,261400.0,7.8182,7.8444,7.8094,7.8357,261400.0
2012-06-18 10:30:00,8.96,8.99,8.95,8.99,265300.0,7.8444,7.8707,7.8357,7.8707,265300.0
2012-06-18 10:40:00,8.99,9.02,8.99,9.02,218300.0,7.8707,7.897,7.8707,7.897,218300.0
2012-06-18 10:50:00,9.02,9.03,8.97,8.99,237900.0,7.897,7.9057,7.8532,7.8707,237900.0
2012-06-18 11:00:00,8.99,9.03,8.99,9.02,323100.0,7.8707,7.9057,7.8707,7.897,323100.0
2012-06-18 11:10:00,9.02,9.02,8.95,8.95,175000.0,7.897,7.897,7.8357,7.8357,175000.0
2012-06-18 11:20:00,8.95,9.0,8.95,8.99,331700.0,7.8357,7.8795,7.8357,7.8707,331700.0
2012-06-18 11:30:00,8.99,9.0,8.96,8.96,157900.0,7.8707,7.8795,7.8444,7.8444,157900.0
2012-06-18 11:40:00,8.96,9.0,8.96,8.98,136300.0,7.8444,7.8795,7.8444,7.8619,136300.0
2012-06-18 11:50:00,8.98,9.01,8.95,9.0,160600.0,7.8619,7.8882,7.8357,7.8795,160600.0
2012-06-18 12:00:00,9.0,9.01,8.98,8.98,129100.0,7.8795,7.8882,7.8619,7.8619,129100.0
2012-06-18 12:10:00,8.99,8.99,8.98,8.98,68700.0,7.8707,7.8707,7.8619,7.8619,68700.0
2012-06-18 12:20:00,8.99,9.0,8.98,9.0,172500.0,7.8707,7.8795,7.8619,7.8795,172500.0
2012-06-18 12:30:00,8.99,9.02,8.99,9.01,173700.0,7.8707,7.897,7.8707,7.8882,173700.0
2012-06-18 12:40:00,9.02,9.03,9.01,9.03,73500.0,7.897,7.9057,7.8882,7.9057,73500.0
2012-06-18 12:50:00,9.03,9.03,9.0,9.0,120500.0,7.9057,7.9057,7.8795,7.8795,120500.0
2012-06-18 13:00:00,9.01,9.03,8.99,9.02,334700.0,7.8882,7.9057,7.8707,7.897,334700.0
2012-06-18 13:10:00,9.03,9.03,9.02,9.02,27200.0,7.9057,7.9057,7.897,7.897,27200.0
2012-06-18 13:20:00,9.03,9.05,9.01,9.04,355600.0,7.9057,7.9232,7.8882,7.9145,355600.0
2012-06-18 13:30:00,9.04,9.05,9.04,9.04,183300.0,7.9145,7.9232,7.9145,7.9145,183300.0
2012-06-18 13:40:00,9.04,9.06,8.98,8.98,748200.0,7.9145,7.932,7.8619,7.8619,748200.0
2012-06-18 13:50:00,8.98,9.02,8.98,9.01,139600.0,7.8619,7.897,7.8619,7.8882,139600.0
2012-06-18 14:00:00,9.02,9.02,9.0,9.02,86500.0,7.897,7.897,7.8795,7.897,86500.0
2012-06-18 14:10:00,9.02,9.05,9.01,9.05,68000.0,7.897,7.9232,7.8882,7.9232,68000.0
2012-06-18 14:20:00,9.05,9.05,9.02,9.02,149300.0,7.9232,7.9232,7.897,7.897,149300.0
2012-06-18 14:30:00,9.02,9.03,9.01,9.02,94100.0,7.897,7.9057,7.8882,7.897,94100.0
2012-06-18 14:40:00,9.03,9.03,9.0,9.01,116800.0,7.9057,7.9057,7.8795,7.8882,116800.0
2012-06-18 14:50:00,9.0,9.03,9.0,9.03,89200.0,7.8795,7.9057,7.8795,7.9057,89200.0
2012-06-18 15:00:00,9.03,9.04,9.02,9.04,55700.0,7.9057,7.9145,7.897,7.9145,55700.0
2012-06-18 15:10:00,9.04,9.04,9.0,9.01,156900.0,7.9145,7.9145,7.8795,7.8882,156900.0
2012-06-18 15:20:00,9.01,9.03,9.0,9.03,132900.0,7.8882,7.9057,7.8795,7.9057,132900.0
2012-06-18 15:30:00,9.03,9.04,9.0,9.02,264400.0,7.9057,7.9145,7.8795,7.897,264400.0
2012-06-18 15:40:00,9.02,9.05,9.01,9.04,484900.0,7.897,7.9232,7.8882,7.9145,484900.0
2012-06-18 15:50:00,9.04,9.05,9.03,9.04,499100.0,7.9145,7.9232,7.9057,7.9145,499100.0
2012-06-19 09:30:00,9.04,9.08,9.0,9.03,184400.0,7.9145,7.9495,7.8795,7.9057,184400.0
2012-06-19 09:40:00,9.04,9.11,9.03,9.11,135500.0,7.9145,7.9758,7.9057,7.9758,135500.0
2012-06-19 09:50:00,9.11,9.15,9.1,9.14,244300.0,7.9758,8.0108,7.967,8.002,244300.0
2012-06-19 10:00:00,9.13,9.15,9.13,9.14,197200.0,7.9933,8.0108,7.9933,8.002,197200.0
2012-06-19 10:10:00,9.15,9.17,9.11,9.15,366400.0,8.0108,8.0283,7.9758,8.0108,366400.0
2012-06-19 10:20:00,9.15,9.2,9.15,9.17,237700.0,8.0108,8.0546,8.0108,8.0283,237700.0
2012-06-19 10:30:00,9.17,9.18,9.12,9.13,333800.0,8.0283,8.037,7.9845,7.9933,333800.0
2012-06-19 10:40:00,9.13,9.15,9.12,9.13,87200.0,7.9933,8.0108,7.9845,7.9933,87200.0
2012-06-19 10:50:00,9.14,9.17,9.14,9.17,151000.0,8.002,8.0283,8.002,8.0283,151000.0
2012-06-19 11:00:00,9.17,9.17,9.11,9.11,148500.0,8.0283,8.0283,7.9758,7.9758,148500.0
2012-06-19 11:10:00,9.12,9.14,9.1,9.11,174400.0,7.9845,8.002,7.967,7.9758,174400.0
2012-06-19 11:20:00,9.11,9.14,9.1,9.13,150300.0,7.9758,8.002,7.967,7.9933,150300.0
2012-06-19 11:30:00,9.12,9.14,9.12,9.14,67500.0,7.9845,8.002,7.9845,8.002,67500.0
2012-06-19 11:40:00,9.14,9.17,9.14,9.17,61300.0,8.002,8.0283,8.002,8.0283,61300.0
2012-06-19 11:50:00,9.17,9.19,9.16,9.19,61100.0,8.0283,8.0458,8.0195,8.0458,61100.0
2012-06-19 12:00:00,9.19,9.19,9.18,9.19,52400.0,8.0458,8.0458,8.037,8.0458,52400.0
2012-06-19 12:10:00,9.19,9.19,9.18,9.19,47300.0,8.0458,8.0458,8.037,8.0458,47300.0
2012-06-19 12:20:00,9.19,9.19,9.17,9.18,103300.0,8.0458,8.0458,8.0283,8.037,103300.0
2012-06-19 12:30:00,9.17,9.2,9.17,9.2,68200.0,8.0283,8.0546,8.0283,8.0546,68200.0
2012-06-19 12:40:00,9.2,9.21,9.19,9.21,81100.0,8.0546,8.0633,8.0458,8.0633,81100.0
2012-06-19 12:50:00,9.21,9.21,9.2,9.21,36300.0,8.0633,8.0633,8.0546,8.0633,36300.0
2012-06-19 13:00:00,9.21,9.21,9.2,9.2,51300.0,8.0633,8.0633,8.0546,8.0546,51300.0
2012-06-19 13:10:00,9.21,9.23,9.2,9.2,179900.0,8.0633,8.0808,8.0546,8.0546,179900.0
2012-06-19 13:20:00,9.21,9.22,9.2,9.21,111100.0,8.0633,8.0721,8.0546,8.0633,111100.0
2012-06-19 13:30:00,9.2,9.22,9.2,9.22,97900.0,8.0546,8.0721,8.0546,8.0721,97900.0
2012-06-19 13:40:00,9.22,9.23,9.21,9.22,114400.0,8.0721,8.0808,8.0633,8.0721,114400.0
2012-06-19 13:50:00,9.22,9.23,9.21,9.22,56500.0,8.0721,8.0808,8.0633,8.0721,56500.0
2012-06-19 14:00:00,9.22,9.23,9.21,9.21,85100.0,8.0721,8.0808,8.0633,8.0633,85100.0
2012-06-19 14:10:00,9.21,9.22,9.2,9.21,90500.0,8.0633,8.0721,8.0546,8.0633,90500.0
2012-06-19 14:20:00,9.2,9.21,9.18,9.19,95100.0,8.0546,8.0633,8.037,8.0458,95100.0
2012-06-19 14:30:00,9.19,9.19,9.16,9.19,206000.0,8.0458,8.0458,8.0195,8.0458,206000.0
2012-06-19 14:40:00,9.19,9.2,9.18,9.18,118600.0,8.0458,8.0546,8.037,8.037,118600.0
2012-06-19 14:50:00,9.19,9.22,9.18,9.22,103800.0,8.0458,8.0721,8.037,8.0721,103800.0
2012-06-19 15:00:00,9.22,9.22,9.2,9.2,125500.0,8.0721,8.0721,8.0546,8.0546,125500.0
2012-06-19 15:10:00,9.21,9.22,9.2,9.22,124800.0,8.0633,8.0721,8.0546,8.0721,124800.0
2012-06-19 15:20:00,9.21,9.23,9.2,9.2,272900.0,8.0633,8.0808,8.0546,8.0546,272900.0
2012-06-19 15:30:00,9.2,9.22,9.2,9.21,214700.0,8.0546,8.0721,8.0546,8.0633,214700.0
2012-06-19 15:40:00,9.21,9.23,9.2,9.22,386000.0,8.0633,8.0808,8.0546,8.0721,386000.0
2012-06-19 15:50:00,9.22,9.24,9.22,9.23,898600.0,8.0721,8.0896,8.0721,8.0808,898600.0
2012-06-20 09:30:00,9.25,9.25,9.15,9.18,254300.0,8.0983,8.0983,8.0108,8.037,254300.0
2012-06-20 09:40:00,9.19,9.19,9.12,9.16,368400.0,8.0458,8.0458,7.9845,8.0195,368400.0
2012-06-20 09:50:00,9.16,9.25,9.16,9.23,362000.0,8.0195,8.0983,8.0195,8.0808,362000.0
2012-06-20 10:00:00,9.22,9.24,9.19,9.19,188100.0,8.0721,8.0896,8.0458,8.0458,188100.0
2012-06-20 10:10:00,9.2,9.21,9.17,9.17,115400.0,8.0546,8.0633,8.0283,8.0283,115400.0
2012-06-20 10:20:00,9.18,9.2,9.17,9.2,63800.0,8.037,8.0546,8.0283,8.0546,63800.0
2012-06-20 10:30:00,9.19,9.21,9.14,9.16,589000.0,8.0458,8.0633,8.002,8.0195,589000.0
2012-06-20 10:40:00,9.16,9.18,9.14,9.16,237100.0,8.0195,8.037,8.002,8.0195,237100.0
2012-06-20 10:50:00,9.16,9.16,9.14,9.15,89400.0,8.0195,8.0195,8.002,8.0108,89400.0
2012-06-20 11:00:00,9.14,9.17,9.14,9.15,123600.0,8.002,8.0283,8.002,8.0108,123600.0
2012-06-20 11:10:00,9.16,9.18,9.15,9.17,108100.0,8.0195,8.037,8.0108,8.0283,108100.0
2012-06-20 11:20:00,9.16,9.18,9.16,9.18,121900.0,8.0195,8.037,8.0195,8.037,121900.0
2012-06-20 11:30:00,9.17,9.2,9.17,9.19,235700.0,8.0283,8.0546,8.0283,8.0458,235700.0
2012-06-20 11:40:00,9.2,9.22,9.19,9.22,324700.0,8.0546,8.0721,8.0458,8.0721,324700.0
2012-06-20 11:50:00,9.22,9.26,9.2,9.25,611000.0,8.0721,8.1071,8.0546,8.0983,611000.0
2012-06-20 12:00:00,9.25,9.25,9.22,9.22,97000.0,8.0983,8.0983,8.0721,8.0721,97000.0
2012-06-20 12:10:00,9.22,9.23,9.2,9.22,205600.0,8.0721,8.0808,8.0546,8.0721,205600.0
2012-06-20 12:20:00,9.22,9.23,9.2,9.21,58500.0,8.0721,8.0808,8.0546,8.0633,58500.0
2012-06-20 12:30:00,9.22,9.23,9.16,9.18,237200.0,8.0721,8.0808,8.0195,8.037,237200.0
2012-06-20 12:40:00,9.18,9.26,9.17,9.22,265600.0,8.037,8.1071,8.0283,8.0721,265600.0
2012-06-20 12:50:00,9.22,9.29,9.21,9.28,188300.0,8.0721,8.1333,8.0633,8.1246,188300.0
2012-06-20 13:00:00,9.28,9.33,9.27,9.3,337100.0,8.1246,8.1684,8.1158,8.1421,337100.0
2012-06-20 13:10:00,9.3,9.31,9.28,9.29,200000.0,8.1421,8.1509,8.1246,8.1333,200000.0
2012-06-20 13:20:00,9.29,9.32,9.25,9.27,468300.0,8.1333,8.1596,8.0983,8.1158,468300.0
2012-06-20 13:30:00,9.26,9.27,9.24,9.25,166800.0,8.1071,8.1158,8.0896,8.0983,166800.0
2012-06-20 13:40:00,9.24,9.27,9.24,9.26,93900.0,8.0896,8.1158,8.0896,8.1071,93900.0
2012-06-20 13:50:00,9.26,9.27,9.25,9.26,133600.0,8.1071,8.1158,8.0983,8.1071,133600.0
2012-06-20 14:00:00,9.27,9.28,9.24,9.28,215900.0,8.1158,8.1246,8.0896,8.1246,215900.0
2012-06-20 14:10:00,9.27,9.3,9.25,9.25,191000.0,8.1158,8.1421,8.0983,8.0983,191000.0
2012-06-20 14:20:00,9.25,9.28,9.23,9.27,160300.0,8.0983,8.1246,8.0808,8.1158,160300.0
2012-06-20 14:30:00,9.28,9.34,9.28,9.32,234900.0,8.1246,8.1771,8.1246,8.1596,234900.0
2012-06-20 14:40:00,9.33,9.33,9.29,9.3,198700.0,8.1684,8.1684,8.1333,8.1421,198700.0
2012-06-20 14:50:00,9.3,9.32,9.28,9.28,257300.0,8.1421,8.1596,8.1246,8.1246,257300.0
2012-06-20 15:00:00,9.28,9.32,9.28,9.32,863800.0,8.1246,8.1596,8.1246,8.1596,863800.0
2012-06-20 15:10:00,9.32,9.32,9.28,9.28,362400.0,8.1596,8.1596,8.1246,8.1246,362400.0
2012-06-20 15:20:00,9.28,9.3,9.27,9.28,209200.0,8.1246,8.1421,8.1158,8.1246,209200.0
2012-06-20 15:30:00,9.29,9.3,9.26,9.28,288000.0,8.1333,8.1421,8.1071,8.1246,288000.0
2012-06-20 15:40:00,9.28,9.32,9.27,9.32,235800.0,8.1246,8.1596,8.1158,8.1596,235800.0
2012-06-20 15:50:00,9.31,9.32,9.29,9.3,681100.0,8.1509,8.1596,8.1333,8.1421,681100.0
2012-06-21 09:30:00,9.33,9.36,9.28,9.33,217600.0,8.1684,8.1946,8.1246,8.1684,217600.0
2012-06-21 09:40:00,9.32,9.34,9.28,9.3,515100.0,8.1596,8.1771,8.1246,8.1421,515100.0
2012-06-21 09:50:00,9.3,9.34,9.29,9.29,488200.0,8.1421,8.1771,8.1333,8.1333,488200.0
2012-06-21 10:00:00,9.29,9.29,9.19,9.21,557900.0,8.1333,8.1333,8.0458,8.0633,557900.0
2012-06-21 10:10:00,9.21,9.24,9.2,9.22,126500.0,8.0633,8.0896,8.0546,8.0721,126500.0
2012-06-21 10:20:00,9.22,9.24,9.21,9.24,107000.0,8.0721,8.0896,8.0633,8.0896,107000.0
2012-06-21 10:30:00,9.24,9.25,9.23,9.23,147100.0,8.0896,8.0983,8.0808,8.0808,147100.0
2012-06-21 10:40:00,9.24,9.24,9.23,9.23,57500.0,8.0896,8.0896,8.0808,8.0808,57500.0
2012-06-21 10:50:00,9.23,9.24,9.22,9.23,126300.0,8.0808,8.0896,8.0721,8.0808,126300.0
2012-06-21 11:00:00,9.24,9.24,9.2,9.22,241000.0,8.0896,8.0896,8.0546,8.0721,241000.0
2012-06-21 11:10:00,9.21,9.23,9.21,9.21,117300.0,8.0633,8.0808,8.0633,8.0633,117300.0
2012-06-21 11:20:00,9.21,9.22,9.18,9.19,228000.0,8.0633,8.0721,8.037,8.0458,228000.0
2012-06-21 11:30:00,9.19,9.19,9.16,9.18,146000.0,8.0458,8.0458,8.0195,8.037,146000.0
2012-06-21 11:40:00,9.18,9.21,9.16,9.21,189500.0,8.037,8.0633,8.0195,8.0633,189500.0
2012-06-21 11:50:00,9.21,9.25,9.2,9.25,167700.0,8.0633,8.0983,8.0546,8.0983,167700.0
2012-06-21 12:00:00,9.25,9.25,9.23,9.24,156500.0,8.0983,8.0983,8.0808,8.0896,156500.0
2012-06-21 12:10:00,9.25,9.25,9.22,9.24,142600.0,8.0983,8.0983,8.0721,8.0896,142600.0
2012-06-21 12:20:00,9.24,9.24,9.21,9.22,185400.0,8.0896,8.0896,8.0633,8.0721,185400.0
2012-06-21 12:30:00,9.22,9.25,9.22,9.25,151600.0,8.0721,8.0983,8.0721,8.0983,151600.0
2012-06-21 12:40:00,9.24,9.25,9.23,9.25,200200.0,8.0896,8.0983,8.0808,8.0983,200200.0
2012-06-21 12:50:00,9.25,9.25,9.23,9.23,179900.0,8.0983,8.0983,8.0808,8.0808,179900.0
2012-06-21 13:00:00,9.24,9.26,9.22,9.24,276400.0,8.0896,8.1071,8.0721,8.0896,276400.0
2012-06-21 13:10:00,9.24,9.25,9.23,9.25,172400.0,8.0896,8.0983,8.0808,8.0983,172400.0
2012-06-21 13:20:00,9.24,9.27,9.23,9.25,248100.0,8.0896,8.1158,8.0808,8.0983,248100.0
2012-06-21 13:30:00,9.24,9.26,9.22,9.22,479400.0,8.0896,8.1071,8.0721,8.0721,479400.0
2012-06-21 13:40:00,9.22,9.28,9.21,9.26,368400.0,8.0721,8.1246,8.0633,8.1071,368400.0
2012-06-21 13:50:00,9.26,9.27,9.23,9.25,153600.0,8.1071,8.1158,8.0808,8.0983,153600.0
2012-06-21 14:00:00,9.24,9.25,9.21,9.21,68500.0,8.0896,8.0983,8.0633,8.0633,68500.0
2012-06-21 14:10:00,9.21,9.25,9.21,9.23,489500.0,8.0633,8.0983,8.0633,8.0808,489500.0
2012-06-21 14:20:00,9.22,9.24,9.22,9.23,159200.0,8.0721,8.0896,8.0721,8.0808,159200.0
2012-06-21 14:30:00,9.24,9.28,9.23,9.28,500600.0,8.0896,8.1246,8.0808,8.1246,500600.0
2012-06-21 14:40:00,9.28,9.31,9.27,9.31,303800.0,8.1246,8.1509,8.1158,8.1509,303800.0
2012-06-21 14:50:00,9.31,9.32,9.28,9.3,239700.0,8.1509,8.1596,8.1246,8.1421,239700.0
2012-06-21 15:00:00,9.3,9.3,9.27,9.27,390300.0,8.1421,8.1421,8.1158,8.1158,390300.0
2012-06-21 15:10:00,9.27,9.28,9.22,9.22,191700.0,8.1158,8.1246,8.0721,8.0721,191700.0
2012-06-21 15:20:00,9.22,9.27,9.21,9.25,536700.0,8.0721,8.1158,8.0633,8.0983,536700.0
2012-06-21 15:30:00,9.25,9.27,9.24,9.25,606400.0,8.0983,8.1158,8.0896,8.0983,606400.0
2012-06-21 15:40:00,9.26,9.26,9.2,9.2,455500.0,8.1071,8.1071,8.0546,8.0546,455500.0
2012-06-21 15:50:00,9.2,9.23,9.19,9.21,1054500.0,8.0546,8.0808,8.0458,8.0633,1054500.0
2012-06-22 09:30:00,9.29,9.3,9.18,9.26,174700.0,8.1333,8.1421,8.037,8.1071,174700.0
2012-06-22 09:40:00,9.25,9.31,9.23,9.31,129900.0,8.0983,8.1509,8.0808,8.1509,129900.0
2012-06-22 09:50:00,9.31,9.33,9.27,9.28,201200.0,8.1509,8.1684,8.1158,8.1246,201200.0
2012-06-22 10:00:00,9.28,9.29,9.26,9.27,194000.0,8.1246,8.1333,8.1071,8.1158,194000.0
2012-06-22 10:10:00,9.27,9.28,9.26,9.27,105400.0,8.1158,8.1246,8.1071,8.1158,105400.0
2012-06-22 10:20:00,9.26,9.27,9.23,9.23,204600.0,8.1071,8.1158,8.0808,8.0808,204600.0
2012-06-22 10:30:00,9.23,9.28,9.22,9.27,253500.0,8.0808,8.1246,8.0721,8.1158,253500.0
2012-06-22 10:40:00,9.27,9.3,9.26,9.3,67400.0,8.1158,8.1421,8.1071,8.1421,67400.0
2012-06-22 10:50:00,9.3,9.31,9.28,9.3,361000.0,8.1421,8.1509,8.1246,8.1421,361000.0
2012-06-22 11:00:00,9.3,9.32,9.28,9.29,194200.0,8.1421,8.1596,8.1246,8.1333,194200.0
2012-06-22 11:10:00,9.29,9.31,9.28,9.29,199500.0,8.1333,8.1509,8.1246,8.1333,199500.0
2012-06-22 11:20:00,9.3,9.3,9.27,9.27,127000.0,8.1421,8.1421,8.1158,8.1158,127000.0
2012-06-22 11:30:00,9.27,9.29,9.25,9.26,254100.0,8.1158,8.1333,8.0983,8.1071,254100.0
2012-06-22 11:40:00,9.26,9.3,9.26,9.29,121200.0,8.1071,8.1421,8.1071,8.1333,121200.0
2012-06-22 11:50:00,9.28,9.31,9.28,9.29,144600.0,8.1246,8.1509,8.1246,8.1333,144600.0
2012-06-22 12:00:00,9.29,9.31,9.28,9.29,294800.0,8.1333,8.1509,8.1246,8.1333,294800.0
2012-06-22 12:10:00,9.29,9.32,9.29,9.3,210300.0,8.1333,8.1596,8.1333,8.1421,210300.0
2012-06-22 12:20:00,9.31,9.31,9.3,9.3,100800.0,8.1509,8.1509,8.1421,8.1421,100800.0
2012-06-22 12:30:00,9.31,9.32,9.3,9.32,85300.0,8.1509,8.1596,8.1421,8.1596,85300.0
2012-06-22 12:40:00,9.31,9.35,9.31,9.35,144900.0,8.1509,8.1859,8.1509,8.1859,144900.0
2012-06-22 12:50:00,9.34,9.35,9.34,9.35,125600.0,8.1771,8.1859,8.1771,8.1859,125600.0
2012-06-22 13:00:00,9.35,9.37,9.33,9.36,434500.0,8.1859,8.2034,8.1684,8.1946,434500.0
2012-06-22 13:10:00,9.35,9.36,9.31,9.32,289600.0,8.1859,8.1946,8.1509,8.1596,289600.0
2012-06-22 13:20:00,9.32,9.32,9.29,9.29,92000.0,8.1596,8.1596,8.1333,8.1333,92000.0
2012-06-22 13:30:00,9.29,9.32,9.29,9.32,94900.0,8.1333,8.1596,8.1333,8.1596,94900.0
2012-06-22 13:40:00,9.32,9.32,9.26,9.26,182900.0,8.1596,8.1596,8.1071,8.1071,182900.0
2012-06-22 13:50:00,9.27,9.31,9.26,9.3,215800.0,8.1158,8.1509,8.1071,8.1421,215800.0
2012-06-22 14:00:00,9.29,9.32,9.28,9.3,166200.0,8.1333,8.1596,8.1246,8.1421,166200.0
2012-06-22 14:10:00,9.29,9.32,9.25,9.26,528600.0,8.1333,8.1596,8.0983,8.1071,528600.0
2012-06-22 14:20:00,9.25,9.28,9.24,9.26,369200.0,8.0983,8.1246,8.0896,8.1071,369200.0
2012-06-22 14:30:00,9.26,9.27,9.24,9.25,126800.0,8.1071,8.1158,8.0896,8.0983,126800.0
2012-06-22 14:40:00,9.26,9.29,9.26,9.29,206600.0,8.1071,8.1333,8.1071,8.1333,206600.0
2012-06-22 14:50:00,9.28,9.29,9.27,9.28,285600.0,8.1246,8.1333,8.1158,8.1246,285600.0
2012-06-22 15:00:00,9.28,9.29,9.24,9.25,500400.0,8.1246,8.1333,8.0896,8.0983,500400.0
2012-06-22 15:10:00,9.25,9.28,9.21,9.23,362400.0,8.0983,8.1246,8.0633,8.0808,362400.0
2012-06-22 15:20:00,9.22,9.24,9.21,9.23,276700.0,8.0721,8.0896,8.0633,8.0808,276700.0
2012-06-22 15:30:00,9.23,9.27,9.22,9.26,157600.0,8.0808,8.1158,8.0721,8.1071,157600.0
2012-06-22 15:40:00,9.25,9.26,9.23,9.23,373400.0,8.0983,8.1071,8.0808,8.0808,373400.0
2012-06-22 15:50:00,9.24,9.26,9.21,9.22,668100.0,8.0896,8.1071,8.0633,8.0721,668100.0
2012-06-25 09:30:00,9.1,9.15,8.94,8.94,707100.0,7.967,8.0108,7.8269,7.8269,707100.0
2012-06-25 09:40:00,8.94,8.95,8.88,8.91,412400.0,7.8269,7.8357,7.7744,7.8007,412400.0
2012-06-25 09:50:00,8.92,8.95,8.91,8.92,399800.0,7.8094,7.8357,7.8007,7.8094,399800.0
2012-06-25 10:00:00,8.91,8.94,8.88,8.9,365000.0,7.8007,7.8269,7.7744,7.7919,365000.0
2012-06-25 10:10:00,8.9,8.95,8.89,8.89,584100.0,7.7919,7.8357,7.7831,7.7831,584100.0
2012-06-25 10:20:00,8.89,8.92,8.89,8.89,223600.0,7.7831,7.8094,7.7831,7.7831,223600.0
2012-06-25 10:30:00,8.89,8.9,8.86,8.87,215700.0,7.7831,7.7919,7.7569,7.7656,215700.0
2012-06-25 10:40:00,8.87,8.87,8.84,8.84,109900.0,7.7656,7.7656,7.7394,7.7394,109900.0
2012-06-25 10:50:00,8.84,8.85,8.81,8.83,234900.0,7.7394,7.7481,7.7131,7.7306,234900.0
2012-06-25 11:00:00,8.83,8.84,8.81,8.82,117100.0,7.7306,7.7394,7.7131,7.7219,117100.0
2012-06-25 11:10:00,8.82,8.82,8.81,8.82,71600.0,7.7219,7.7219,7.7131,7.7219,71600.0
2012-06-25 11:20:00,8.81,8.82,8.8,8.8,66600.0,7.7131,7.7219,7.7044,7.7044,66600.0
2012-06-25 11:30:00,8.8,8.81,8.76,8.79,338700.0,7.7044,7.7131,7.6693,7.6956,338700.0
2012-06-25 11:40:00,8.78,8.8,8.78,8.79,66900.0,7.6868,7.7044,7.6868,7.6956,66900.0
2012-06-25 11:50:00,8.79,8.81,8.77,8.78,531500.0,7.6956,7.7131,7.6781,7.6868,531500.0
2012-06-25 12:00:00,8.78,8.78,8.76,8.76,115300.0,7.6868,7.6868,7.6693,7.6693,115300.0
2012-06-25 12:10:00,8.77,8.79,8.76,8.79,137700.0,7.6781,7.6956,7.6693,7.6956,137700.0
2012-06-25 12:20:00,8.79,8.8,8.79,8.8,49500.0,7.6956,7.7044,7.6956,7.7044,49500.0
2012-06-25 12:30:00,8.79,8.8,8.78,8.79,172100.0,7.6956,7.7044,7.6868,7.6956,172100.0
2012-06-25 12:40:00,8.79,8.8,8.78,8.79,139000.0,7.6956,7.7044,7.6868,7.6956,139000.0
2012-06-25 12:50:00,8.8,8.8,8.77,8.78,281100.0,7.7044,7.7044,7.6781,7.6868,281100.0
2012-06-25 13:00:00,8.77,8.78,8.76,8.78,233100.0,7.6781,7.6868,7.6693,7.6868,233100.0
2012-06-25 13:10:00,8.77,8.78,8.77,8.78,49500.0,7.6781,7.6868,7.6781,7.6868,49500.0
2012-06-25 13:20:00,8.78,8.81,8.77,8.8,229700.0,7.6868,7.7131,7.6781,7.7044,229700.0
2012-06-25 13:30:00,8.8,8.82,8.79,8.8,310800.0,7.7044,7.7219,7.6956,7.7044,310800.0
2012-06-25 13:40:00,8.8,8.81,8.79,8.79,224000.0,7.7044,7.7131,7.6956,7.6956,224000.0
2012-06-25 13:50:00,8.79,8.8,8.78,8.79,163800.0,7.6956,7.7044,7.6868,7.6956,163800.0
2012-06-25 14:00:00,8.79,8.8,8.77,8.77,301600.0,7.6956,7.7044,7.6781,7.6781,301600.0
2012-06-25 14:10:00,8.78,8.8,8.76,8.8,327700.0,7.6868,7.7044,7.6693,7.7044,327700.0
2012-06-25 14:20:00,8.8,8.8,8.79,8.79,117300.0,7.7044,7.7044,7.6956,7.6956,117300.0
2012-06-25 14:30:00,8.79,8.8,8.78,8.78,146900.0,7.6956,7.7044,7.6868,7.6868,146900.0
2012-06-25 14:40:00,8.78,8.78,8.76,8.76,93100.0,7.6868,7.6868,7.6693,7.6693,93100.0
2012-06-25 14:50:00,8.76,8.78,8.76,8.77,233100.0,7.6693,7.6868,7.6693,7.6781,233100.0
2012-06-25 15:00:00,8.77,8.8,8.77,8.8,194100.0,7.6781,7.7044,7.6781,7.7044,194100.0
2012-06-25 15:10:00,8.79,8.8,8.79,8.79,329200.0,7.6956,7.7044,7.6956,7.6956,329200.0
2012-06-25 15:20:00,8.79,8.8,8.79,8.79,247500.0,7.6956,7.7044,7.6956,7.6956,247500.0
2012-06-25 15:30:00,8.79,8.8,8.76,8.79,688000.0,7.6956,7.7044,7.6693,7.6956,688000.0
2012-06-25 15:40:00,8.79,8.81,8.77,8.8,579200.0,7.6956,7.7131,7.6781,7.7044,579200.0
2012-06-25 15:50:00,8.79,8.8,8.76,8.76,957700.0,7.6956,7.7044,7.6693,7.6693,957700.0
2012-06-26 09:30:00,8.8,8.86,8.79,8.81,312100.0,7.7044,7.7569,7.6956,7.7131,312100.0
2012-06-26 09:40:00,8.81,8.84,8.8,8.84,271000.0,7.7131,7.7394,7.7044,7.7394,271000.0
2012-06-26 09:50:00,8.84,8.85,8.8,8.82,209200.0,7.7394,7.7481,7.7044,7.7219,209200.0
2012-06-26 10:00:00,8.82,8.82,8.78,8.78,274900.0,7.7219,7.7219,7.6868,7.6868,274900.0
2012-06-26 10:10:00,8.78,8.79,8.75,8.77,321600.0,7.6868,7.6956,7.6606,7.6781,321600.0
2012-06-26 10:20:00,8.76,8.78,8.75,8.76,289600.0,7.6693,7.6868,7.6606,7.6693,289600.0
2012-06-26 10:30:00,8.76,8.78,8.74,8.78,452800.0,7.6693,7.6868,7.6518,7.6868,452800.0
2012-06-26 10:40:00,8.78,8.79,8.74,8.74,185700.0,7.6868,7.6956,7.6518,7.6518,185700.0
2012-06-26 10:50:00,8.74,8.76,8.74,8.75,94000.0,7.6518,7.6693,7.6518,7.6606,94000.0
2012-06-26 11:00:00,8.74,8.77,8.71,8.72,254400.0,7.6518,7.6781,7.6256,7.6343,254400.0
2012-06-26 11:10:00,8.72,8.75,8.71,8.75,121400.0,7.6343,7.6606,7.6256,7.6606,121400.0
2012-06-26 11:20:00,8.75,8.8,8.74,8.78,304000.0,7.6606,7.7044,7.6518,7.6868,304000.0
2012-06-26 11:30:00,8.79,8.79,8.78,8.78,25900.0,7.6956,7.6956,7.6868,7.6868,25900.0
2012-06-26 11:40:00,8.79,8.82,8.78,8.82,118800.0,7.6956,7.7219,7.6868,7.7219,118800.0
2012-06-26 11:50:00,8.82,8.84,8.8,8.81,195700.0,7.7219,7.7394,7.7044,7.7131,195700.0
2012-06-26 12:00:00,8.81,8.83,8.79,8.82,335900.0,7.7131,7.7306,7.6956,7.7219,335900.0
2012-06-26 12:10:00,8.83,8.84,8.82,8.84,97100.0,7.7306,7.7394,7.7219,7.7394,97100.0
2012-06-26 12:20:00,8.84,8.84,8.83,8.84,27300.0,7.7394,7.7394,7.7306,7.7394,27300.0
2012-06-26 12:30:00,8.84,8.9,8.84,8.87,597300.0,7.7394,7.7919,7.7394,7.7656,597300.0
2012-06-26 12:40:00,8.87,8.89,8.87,8.89,202700.0,7.7656,7.7831,7.7656,7.7831,202700.0
2012-06-26 12:50:00,8.89,8.92,8.88,8.9,303100.0,7.7831,7.8094,7.7744,7.7919,303100.0
2012-06-26 13:00:00,8.9,8.91,8.88,8.9,211100.0,7.7919,7.8007,7.7744,7.7919,211100.0
2012-06-26 13:10:00,8.89,8.93,8.89,8.89,545900.0,7.7831,7.8182,7.7831,7.7831,545900.0
2012-06-26 13:20:00,8.9,8.92,8.88,8.91,805900.0,7.7919,7.8094,7.7744,7.8007,805900.0
2012-06-26 13:30:00,8.91,8.92,8.87,8.92,165800.0,7.8007,7.8094,7.7656,7.8094,165800.0
2012-06-26 13:40:00,8.92,8.93,8.89,8.91,245100.0,7.8094,7.8182,7.7831,7.8007,245100.0
2012-06-26 13:50:00,8.91,8.91,8.88,8.89,216900.0,7.8007,7.8007,7.7744,7.7831,216900.0
2012-06-26 14:00:00,8.89,8.92,8.88,8.91,757700.0,7.7831,7.8094,7.7744,7.8007,757700.0
2012-06-26 14:10:00,8.91,8.93,8.9,8.92,55700.0,7.8007,7.8182,7.7919,7.8094,55700.0
2012-06-26 14:20:00,8.93,8.94,8.92,8.93,385400.0,7.8182,7.8269,7.8094,7.8182,385400.0
2012-06-26 14:30:00,8.93,8.93,8.88,8.91,250400.0,7.8182,7.8182,7.7744,7.8007,250400.0
2012-06-26 14:40:00,8.91,8.92,8.88,8.88,245700.0,7.8007,7.8094,7.7744,7.7744,245700.0
2012-06-26 14:50:00,8.89,8.9,8.87,8.88,160300.0,7.7831,7.7919,7.7656,7.7744,160300.0
2012-06-26 15:00:00,8.88,8.89,8.85,8.88,242400.0,7.7744,7.7831,7.7481,7.7744,242400.0
2012-06-26 15:10:00,8.88,8.9,8.87,8.89,102500.0,7.7744,7.7919,7.7656,7.7831,102500.0
2012-06-26 15:20:00,8.89,8.91,8.86,8.88,360200.0,7.7831,7.8007,7.7569,7.7744,360200.0
2012-06-26 15:30:00,8.89,8.91,8.88,8.88,598900.0,7.7831,7.8007,7.7744,7.7744,598900.0
2012-06-26 15:40:00,8.88,8.91,8.87,8.89,696500.0,7.7744,7.8007,7.7656,7.7831,696500.0
2012-06-26 15:50:00,8.89,8.89,8.85,8.86,645900.0,7.7831,7.7831,7.7481,7.7569,645900.0
2012-06-27 09:30:00,8.94,8.99,8.89,8.92,1032800.0,7.8269,7.8707,7.7831,7.8094,1032800.0
2012-06-27 09:40:00,8.92,8.94,8.88,8.92,455100.0,7.8094,7.8269,7.7744,7.8094,455100.0
2012-06-27 09:50:00,8.92,8.92,8.88,8.89,250100.0,7.8094,7.8094,7.7744,7.7831,250100.0
2012-06-27 10:00:00,8.9,8.94,8.87,8.92,318100.0,7.7919,7.8269,7.7656,7.8094,318100.0
2012-06-27 10:10:00,8.93,8.96,8.92,8.93,239300.0,7.8182,7.8444,7.8094,7.8182,239300.0
2012-06-27 10:20:00,8.93,8.93,8.91,8.93,88400.0,7.8182,7.8182,7.8007,7.8182,88400.0
2012-06-27 10:30:00,8.93,8.94,8.92,8.93,178000.0,7.8182,7.8269,7.8094,7.8182,178000.0
2012-06-27 10:40:00,8.93,8.97,8.9,8.96,434100.0,7.8182,7.8532,7.7919,7.8444,434100.0
2012-06-27 10:50:00,8.96,9.03,8.95,9.03,379700.0,7.8444,7.9057,7.8357,7.9057,379700.0
2012-06-27 11:00:00,9.03,9.05,9.02,9.03,471900.0,7.9057,7.9232,7.897,7.9057,471900.0
2012-06-27 11:10:00,9.03,9.05,9.03,9.05,179400.0,7.9057,7.9232,7.9057,7.9232,179400.0
2012-06-27 11:20:00,9.05,9.07,9.04,9.07,284000.0,7.9232,7.9407,7.9145,7.9407,284000.0
2012-06-27 11:30:00,9.06,9.1,9.06,9.09,607500.0,7.932,7.967,7.932,7.9582,607500.0
2012-06-27 11:40:00,9.09,9.09,9.05,9.07,477700.0,7.9582,7.9582,7.9232,7.9407,477700.0
2012-06-27 11:50:00,9.07,9.09,9.06,9.09,96000.0,7.9407,7.9582,7.932,7.9582,96000.0
2012-06-27 12:00:00,9.09,9.13,9.08,9.1,267000.0,7.9582,7.9933,7.9495,7.967,267000.0
2012-06-27 12:10:00,9.09,9.1,9.06,9.08,127600.0,7.9582,7.967,7.932,7.9495,127600.0
2012-06-27 12:20:00,9.08,9.09,9.05,9.07,105600.0,7.9495,7.9582,7.9232,7.9407,105600.0
2012-06-27 12:30:00,9.07,9.07,9.04,9.06,81500.0,7.9407,7.9407,7.9145,7.932,81500.0
2012-06-27 12:40:00,9.06,9.09,9.06,9.08,130500.0,7.932,7.9582,7.932,7.9495,130500.0
2012-06-27 12:50:00,9.08,9.1,9.07,9.09,251600.0,7.9495,7.967,7.9407,7.9582,251600.0
2012-06-27 13:00:00,9.08,9.13,9.08,9.12,351700.0,7.9495,7.9933,7.9495,7.9845,351700.0
2012-06-27 13:10:00,9.12,9.13,9.11,9.12,102100.0,7.9845,7.9933,7.9758,7.9845,102100.0
2012-06-27 13:20:00,9.12,9.12,9.1,9.11,145500.0,7.9845,7.9845,7.967,7.9758,145500.0
2012-06-27 13:30:00,9.1,9.11,9.1,9.11,38100.0,7.967,7.9758,7.967,7.9758,38100.0
2012-06-27 13:40:00,9.11,9.11,9.1,9.11,15000.0,7.9758,7.9758,7.967,7.9758,15000.0
2012-06-27 13:50:00,9.11,9.13,9.1,9.12,159800.0,7.9758,7.9933,7.967,7.9845,159800.0
2012-06-27 14:00:00,9.12,9.12,9.11,9.11,29500.0,7.9845,7.9845,7.9758,7.9758,29500.0
2012-06-27 14:10:00,9.12,9.13,9.1,9.12,197800.0,7.9845,7.9933,7.967,7.9845,197800.0
2012-06-27 14:20:00,9.13,9.13,9.12,9.13,36700.0,7.9933,7.9933,7.9845,7.9933,36700.0
2012-06-27 14:30:00,9.12,9.13,9.1,9.1,176400.0,7.9845,7.9933,7.967,7.967,176400.0
2012-06-27 14:40:00,9.11,9.11,9.1,9.1,38200.0,7.9758,7.9758,7.967,7.967,38200.0
2012-06-27 14:50:00,9.11,9.12,9.1,9.11,112600.0,7.9758,7.9845,7.967,7.9758,112600.0
2012-06-27 15:00:00,9.11,9.18,9.1,9.18,449200.0,7.9758,8.037,7.967,8.037,449200.0
2012-06-27 15:10:00,9.18,9.19,9.17,9.18,308400.0,8.037,8.0458,8.0283,8.037,308400.0
2012-06-27 15:20:00,9.19,9.2,9.18,9.19,186400.0,8.0458,8.0546,8.037,8.0458,186400.0
2012-06-27 15:30:00,9.19,9.19,9.16,9.16,216200.0,8.0458,8.0458,8.0195,8.0195,216200.0
2012-06-27 15:40:00,9.17,9.19,9.16,9.17,387800.0,8.0283,8.0458,8.0195,8.0283,387800.0
2012-06-27 15:50:00,9.16,9.17,9.12,9.15,677100.0,8.0195,8.0283,7.9845,8.0108,677100.0
2012-06-28 09:30:00,9.14,9.16,9.06,9.15,261400.0,8.002,8.0195,7.932,8.0108,261400.0
2012-06-28 09:40:00,9.15,9.21,9.14,9.19,153200.0,8.0108,8.0633,8.002,8.0458,153200.0
2012-06-28 09:50:00,9.19,9.19,9.1,9.13,244400.0,8.0458,8.0458,7.967,7.9933,244400.0
2012-06-28 10:00:00,9.13,9.13,9.05,9.09,268000.0,7.9933,7.9933,7.9232,7.9582,268000.0
2012-06-28 10:10:00,9.09,9.15,9.09,9.15,167700.0,7.9582,8.0108,7.9582,8.0108,167700.0
2012-06-28 10:20:00,9.15,9.16,9.07,9.09,255300.0,8.0108,8.0195,7.9407,7.9582,255300.0
2012-06-28 10:30:00,9.09,9.11,9.07,9.08,143600.0,7.9582,7.9758,7.9407,7.9495,143600.0
2012-06-28 10:40:00,9.09,9.1,9.07,9.07,291400.0,7.9582,7.967,7.9407,7.9407,291400.0
2012-06-28 10:50:00,9.08,9.08,9.06,9.08,148100.0,7.9495,7.9495,7.932,7.9495,148100.0
2012-06-28 11:00:00,9.08,9.08,9.03,9.05,189000.0,7.9495,7.9495,7.9057,7.9232,189000.0
2012-06-28 11:10:00,9.04,9.05,9.02,9.03,122300.0,7.9145,7.9232,7.897,7.9057,122300.0
2012-06-28 11:20:00,9.04,9.04,9.02,9.03,109400.0,7.9145,7.9145,7.897,7.9057,109400.0
2012-06-28 11:30:00,9.03,9.04,9.01,9.01,184400.0,7.9057,7.9145,7.8882,7.8882,184400.0
2012-06-28 11:40:00,9.02,9.02,8.98,8.99,112000.0,7.897,7.897,7.8619,7.8707,112000.0
2012-06-28 11:50:00,8.99,8.99,8.97,8.99,119800.0,7.8707,7.8707,7.8532,7.8707,119800.0
2012-06-28 12:00:00,8.99,9.0,8.97,8.97,119900.0,7.8707,7.8795,7.8532,7.8532,119900.0
2012-06-28 12:10:00,8.98,9.01,8.97,8.97,164800.0,7.8619,7.8882,7.8532,7.8532,164800.0
2012-06-28 12:20:00,8.97,8.98,8.94,8.96,155000.0,7.8532,7.8619,7.8269,7.8444,155000.0
2012-06-28 12:30:00,8.96,8.96,8.95,8.95,114900.0,7.8444,7.8444,7.8357,7.8357,114900.0
2012-06-28 12:40:00,8.96,8.96,8.93,8.93,95000.0,7.8444,7.8444,7.8182,7.8182,95000.0
2012-06-28 12:50:00,8.93,8.96,8.93,8.95,165700.0,7.8182,7.8444,7.8182,7.8357,165700.0
2012-06-28 13:00:00,8.95,9.0,8.94,9.0,75900.0,7.8357,7.8795,7.8269,7.8795,75900.0
2012-06-28 13:10:00,9.0,9.0,8.98,8.98,87500.0,7.8795,7.8795,7.8619,7.8619,87500.0
2012-06-28 13:20:00,8.99,9.02,8.98,9.02,75700.0,7.8707,7.897,7.8619,7.897,75700.0
2012-06-28 13:30:00,9.02,9.02,9.01,9.02,27000.0,7.897,7.897,7.8882,7.897,27000.0
2012-06-28 13:40:00,9.02,9.04,9.01,9.04,99600.0,7.897,7.9145,7.8882,7.9145,99600.0
2012-06-28 13:50:00,9.04,9.07,9.03,9.07,71300.0,7.9145,7.9407,7.9057,7.9407,71300.0
2012-06-28 14:00:00,9.07,9.07,9.04,9.04,75500.0,7.9407,7.9407,7.9145,7.9145,75500.0
2012-06-28 14:10:00,9.04,9.05,9.03,9.05,130000.0,7.9145,7.9232,7.9057,7.9232,130000.0
2012-06-28 14:20:00,9.05,9.06,9.03,9.05,112000.0,7.9232,7.932,7.9057,7.9232,112000.0
2012-06-28 14:30:00,9.05,9.05,9.02,9.04,279400.0,7.9232,7.9232,7.897,7.9145,279400.0
2012-06-28 14:40:00,9.04,9.07,9.04,9.05,211000.0,7.9145,7.9407,7.9145,7.9232,211000.0
2012-06-28 14:50:00,9.05,9.07,9.04,9.07,56800.0,7.9232,7.9407,7.9145,7.9407,56800.0
2012-06-28 15:00:00,9.07,9.09,9.06,9.09,86800.0,7.9407,7.9582,7.932,7.9582,86800.0
2012-06-28 15:10:00,9.09,9.09,9.08,9.09,33400.0,7.9582,7.9582,7.9495,7.9582,33400.0
2012-06-28 15:20:00,9.09,9.11,9.07,9.09,186300.0,7.9582,7.9758,7.9407,7.9582,186300.0
2012-06-28 15:30:00,9.09,9.17,9.08,9.16,398900.0,7.9582,8.0283,7.9495,8.0195,398900.0
2012-06-28 15:40:00,9.15,9.2,9.12,9.18,509900.0,8.0108,8.0546,7.9845,8.037,509900.0
2012-06-28 15:50:00,9.18,9.21,9.17,9.2,740100.0,8.037,8.0633,8.0283,8.0546,740100.0
2012-06-29 09:30:00,9.34,9.34,9.25,9.29,439000.0,8.1771,8.1771,8.0983,8.1333,439000.0
2012-06-29 09:40:00,9.29,9.34,9.26,9.31,301600.0,8.1333,8.1771,8.1071,8.1509,301600.0
2012-06-29 09:50:00,9.3,9.37,9.3,9.36,601700.0,8.1421,8.2034,8.1421,8.1946,601700.0
2012-06-29 10:00:00,9.36,9.37,9.32,9.33,317300.0,8.1946,8.2034,8.1596,8.1684,317300.0
2012-06-29 10:10:00,9.33,9.35,9.32,9.34,128400.0,8.1684,8.1859,8.1596,8.1771,128400.0
2012-06-29 10:20:00,9.35,9.4,9.33,9.4,701600.0,8.1859,8.2297,8.1684,8.2297,701600.0
2012-06-29 10:30:00,9.4,9.4,9.36,9.36,134900.0,8.2297,8.2297,8.1946,8.1946,134900.0
2012-06-29 10:40:00,9.36,9.39,9.36,9.39,165800.0,8.1946,8.2209,8.1946,8.2209,165800.0
2012-06-29 10:50:00,9.39,9.4,9.38,9.39,123500.0,8.2209,8.2297,8.2121,8.2209,123500.0
2012-06-29 11:00:00,9.39,9.4,9.37,9.38,264300.0,8.2209,8.2297,8.2034,8.2121,264300.0
2012-06-29 11:10:00,9.38,9.4,9.38,9.4,101400.0,8.2121,8.2297,8.2121,8.2297,101400.0
2012-06-29 11:20:00,9.4,9.4,9.39,9.4,114900.0,8.2297,8.2297,8.2209,8.2297,114900.0
2012-06-29 11:30:00,9.4,9.42,9.39,9.4,238600.0,8.2297,8.2472,8.2209,8.2297,238600.0
2012-06-29 11:40:00,9.41,9.42,9.39,9.41,194400.0,8.2384,8.2472,8.2209,8.2384,194400.0
2012-06-29 11:50:00,9.4,9.41,9.39,9.4,116400.0,8.2297,8.2384,8.2209,8.2297,116400.0
2012-06-29 12:00:00,9.4,9.41,9.39,9.39,146100.0,8.2297,8.2384,8.2209,8.2209,146100.0
2012-06-29 12:10:00,9.39,9.39,9.37,9.38,242700.0,8.2209,8.2209,8.2034,8.2121,242700.0
2012-06-29 12:20:00,9.38,9.39,9.36,9.39,380100.0,8.2121,8.2209,8.1946,8.2209,380100.0
2012-06-29 12:30:00,9.39,9.4,9.38,9.4,83900.0,8.2209,8.2297,8.2121,8.2297,83900.0
2012-06-29 12:40:00,9.39,9.4,9.39,9.4,119500.0,8.2209,8.2297,8.2209,8.2297,119500.0
2012-06-29 12:50:00,9.4,9.4,9.39,9.4,113200.0,8.2297,8.2297,8.2209,8.2297,113200.0
2012-06-29 13:00:00,9.4,9.4,9.39,9.4,110700.0,8.2297,8.2297,8.2209,8.2297,110700.0
2012-06-29 13:10:00,9.4,9.4,9.39,9.39,74400.0,8.2297,8.2297,8.2209,8.2209,74400.0
2012-06-29 13:20:00,9.4,9.4,9.39,9.39,117100.0,8.2297,8.2297,8.2209,8.2209,117100.0
2012-06-29 13:30:00,9.4,9.4,9.39,9.4,106700.0,8.2297,8.2297,8.2209,8.2297,106700.0
2012-06-29 13:40:00,9.39,9.41,9.36,9.37,689800.0,8.2209,8.2384,8.1946,8.2034,689800.0
2012-06-29 13:50:00,9.36,9.37,9.33,9.34,158600.0,8.1946,8.2034,8.1684,8.1771,158600.0
2012-06-29 14:00:00,9.34,9.34,9.33,9.34,55000.0,8.1771,8.1771,8.1684,8.1771,55000.0
2012-06-29 14:10:00,9.34,9.34,9.29,9.29,207400.0,8.1771,8.1771,8.1333,8.1333,207400.0
2012-06-29 14:20:00,9.3,9.31,9.29,9.31,152700.0,8.1421,8.1509,8.1333,8.1509,152700.0
2012-06-29 14:30:00,9.31,9.32,9.27,9.29,769200.0,8.1509,8.1596,8.1158,8.1333,769200.0
2012-06-29 14:40:00,9.29,9.29,9.25,9.27,265500.0,8.1333,8.1333,8.0983,8.1158,265500.0
2012-06-29 14:50:00,9.27,9.27,9.23,9.26,622200.0,8.1158,8.1158,8.0808,8.1071,622200.0
2012-06-29 15:00:00,9.26,9.26,9.23,9.24,126200.0,8.1071,8.1071,8.0808,8.0896,126200.0
2012-06-29 15:10:00,9.24,9.25,9.23,9.23,317800.0,8.0896,8.0983,8.0808,8.0808,317800.0
2012-06-29 15:20:00,9.24,9.24,9.21,9.21,338900.0,8.0896,8.0896,8.0633,8.0633,338900.0
2012-06-29 15:30:00,9.21,9.24,9.18,9.24,519900.0,8.0633,8.0896,8.037,8.0896,519900.0
2012-06-29 15:40:00,9.24,9.26,9.23,9.26,419100.0,8.0896,8.1071,8.0808,8.1071,419100.0
2012-06-29 15:50:00,9.25,9.26,9.21,9.23,1412500.0,8.0983,8.1071,8.0633,8.0808,1412500.0
2012-07-02 09:30:00,9.3,9.35,9.27,9.33,580300.0,8.1421,8.1859,8.1158,8.1684,580300.0
2012-07-02 09:40:00,9.33,9.35,9.27,9.28,421600.0,8.1684,8.1859,8.1158,8.1246,421600.0
2012-07-02 09:50:00,9.28,9.3,9.22,9.23,280200.0,8.1246,8.1421,8.0721,8.0808,280200.0
2012-07-02 10:00:00,9.24,9.24,9.17,9.19,1285900.0,8.0896,8.0896,8.0283,8.0458,1285900.0
2012-07-02 10:10:00,9.19,9.2,9.17,9.19,272500.0,8.0458,8.0546,8.0283,8.0458,272500.0
2012-07-02 10:20:00,9.19,9.19,9.08,9.1,695600.0,8.0458,8.0458,7.9495,7.967,695600.0
2012-07-02 10:30:00,9.1,9.14,9.1,9.12,338000.0,7.967,8.002,7.967,7.9845,338000.0
2012-07-02 10:40:00,9.12,9.15,9.08,9.08,502700.0,7.9845,8.0108,7.9495,7.9495,502700.0
2012-07-02 10:50:00,9.09,9.11,9.07,9.11,288300.0,7.9582,7.9758,7.9407,7.9758,288300.0
2012-07-02 11:00:00,9.11,9.11,9.1,9.11,174700.0,7.9758,7.9758,7.967,7.9758,174700.0
2012-07-02 11:10:00,9.11,9.12,9.07,9.12,274600.0,7.9758,7.9845,7.9407,7.9845,274600.0
2012-07-02 11:20:00,9.12,9.15,9.12,9.15,135400.0,7.9845,8.0108,7.9845,8.0108,135400.0
2012-07-02 11:30:00,9.15,9.19,9.13,9.17,542700.0,8.0108,8.0458,7.9933,8.0283,542700.0
2012-07-02 11:40:00,9.17,9.2,9.17,9.2,484600.0,8.0283,8.0546,8.0283,8.0546,484600.0
2012-07-02 11:50:00,9.2,9.23,9.19,9.22,348200.0,8.0546,8.0808,8.0458,8.0721,348200.0
2012-07-02 12:00:00,9.22,9.22,9.19,9.2,134700.0,8.0721,8.0721,8.0458,8.0546,134700.0
2012-07-02 12:10:00,9.2,9.2,9.17,9.17,132600.0,8.0546,8.0546,8.0283,8.0283,132600.0
2012-07-02 12:20:00,9.18,9.19,9.16,9.19,204100.0,8.037,8.0458,8.0195,8.0458,204100.0
2012-07-02 12:30:00,9.18,9.2,9.18,9.2,38100.0,8.037,8.0546,8.037,8.0546,38100.0
2012-07-02 12:40:00,9.2,9.21,9.19,9.2,71100.0,8.0546,8.0633,8.0458,8.0546,71100.0
2012-07-02 12:50:00,9.2,9.22,9.2,9.21,121700.0,8.0546,8.0721,8.0546,8.0633,121700.0
2012-07-02 13:00:00,9.21,9.21,9.19,9.21,120600.0,8.0633,8.0633,8.0458,8.0633,120600.0
2012-07-02 13:10:00,9.21,9.22,9.2,9.22,66500.0,8.0633,8.0721,8.0546,8.0721,66500.0
2012-07-02 13:20:00,9.22,9.24,9.21,9.24,110200.0,8.0721,8.0896,8.0633,8.0896,110200.0
2012-07-02 13:30:00,9.24,9.24,9.19,9.2,121600.0,8.0896,8.0896,8.0458,8.0546,121600.0
2012-07-02 13:40:00,9.2,9.2,9.18,9.18,136100.0,8.0546,8.0546,8.037,8.037,136100.0
2012-07-02 13:50:00,9.19,9.21,9.18,9.21,161100.0,8.0458,8.0633,8.037,8.0633,161100.0
2012-07-02 14:00:00,9.21,9.26,9.2,9.26,139900.0,8.0633,8.1071,8.0546,8.1071,139900.0
2012-07-02 14:10:00,9.26,9.28,9.25,9.28,151900.0,8.1071,8.1246,8.0983,8.1246,151900.0
2012-07-02 14:20:00,9.28,9.29,9.27,9.28,92500.0,8.1246,8.1333,8.1158,8.1246,92500.0
2012-07-02 14:30:00,9.28,9.29,9.27,9.29,112000.0,8.1246,8.1333,8.1158,8.1333,112000.0
2012-07-02 14:40:00,9.29,9.31,9.28,9.29,212400.0,8.1333,8.1509,8.1246,8.1333,212400.0
2012-07-02 14:50:00,9.3,9.31,9.29,9.29,157100.0,8.1421,8.1509,8.1333,8.1333,157100.0
2012-07-02 15:00:00,9.29,9.31,9.29,9.31,189200.0,8.1333,8.1509,8.1333,8.1509,189200.0
2012-07-02 15:10:00,9.31,9.31,9.28,9.3,326800.0,8.1509,8.1509,8.1246,8.1421,326800.0
2012-07-02 15:20:00,9.29,9.3,9.27,9.28,431900.0,8.1333,8.1421,8.1158,8.1246,431900.0
2012-07-02 15:30:00,9.28,9.31,9.27,9.31,345400.0,8.1246,8.1509,8.1158,8.1509,345400.0
2012-07-02 15:40:00,9.3,9.33,9.3,9.33,352400.0,8.1421,8.1684,8.1421,8.1684,352400.0
2012-07-02 15:50:00,9.33,9.33,9.29,9.32,838000.0,8.1684,8.1684,8.1333,8.1596,838000.0
2012-07-03 09:30:00,9.27,9.3,9.17,9.22,325000.0,8.1158,8.1421,8.0283,8.0721,325000.0
2012-07-03 09:40:00,9.21,9.23,9.17,9.19,284100.0,8.0633,8.0808,8.0283,8.0458,284100.0
2012-07-03 09:50:00,9.2,9.23,9.19,9.23,242200.0,8.0546,8.0808,8.0458,8.0808,242200.0
2012-07-03 10:00:00,9.24,9.27,9.24,9.27,249000.0,8.0896,8.1158,8.0896,8.1158,249000.0
2012-07-03 10:10:00,9.27,9.28,9.22,9.23,387000.0,8.1158,8.1246,8.0721,8.0808,387000.0
2012-07-03 10:20:00,9.23,9.24,9.18,9.18,535300.0,8.0808,8.0896,8.037,8.037,535300.0
2012-07-03 10:30:00,9.19,9.27,9.18,9.27,219700.0,8.0458,8.1158,8.037,8.1158,219700.0
2012-07-03 10:40:00,9.27,9.28,9.24,9.25,141000.0,8.1158,8.1246,8.0896,8.0983,141000.0
2012-07-03 10:50:00,9.25,9.29,9.24,9.28,166200.0,8.0983,8.1333,8.0896,8.1246,166200.0
2012-07-03 11:00:00,9.28,9.28,9.24,9.25,152400.0,8.1246,8.1246,8.0896,8.0983,152400.0
2012-07-03 11:10:00,9.25,9.26,9.23,9.25,114700.0,8.0983,8.1071,8.0808,8.0983,114700.0
2012-07-03 11:20:00,9.25,9.28,9.25,9.26,153900.0,8.0983,8.1246,8.0983,8.1071,153900.0
2012-07-03 11:30:00,9.26,9.27,9.25,9.26,66000.0,8.1071,8.1158,8.0983,8.1071,66000.0
2012-07-03 11:40:00,9.26,9.26,9.21,9.23,234200.0,8.1071,8.1071,8.0633,8.0808,234200.0
2012-07-03 11:50:00,9.22,9.28,9.22,9.24,247300.0,8.0721,8.1246,8.0721,8.0896,247300.0
2012-07-03 12:00:00,9.24,9.27,9.24,9.25,196100.0,8.0896,8.1158,8.0896,8.0983,196100.0
2012-07-03 12:10:00,9.25,9.26,9.23,9.23,113200.0,8.0983,8.1071,8.0808,8.0808,113200.0
2012-07-03 12:20:00,9.23,9.25,9.23,9.24,87600.0,8.0808,8.0983,8.0808,8.0896,87600.0
2012-07-03 12:30:00,9.25,9.25,9.22,9.25,372300.0,8.0983,8.0983,8.0721,8.0983,372300.0
2012-07-03 12:40:00,9.25,9.26,9.24,9.26,121200.0,8.0983,8.1071,8.0896,8.1071,121200.0
2012-07-03 12:50:00,9.26,9.29,9.25,9.27,325400.0,8.1071,8.1333,8.0983,8.1158,325400.0
2012-07-05 09:30:00,9.24,9.27,9.17,9.19,179700.0,8.0896,8.1158,8.0283,8.0458,179700.0
2012-07-05 09:40:00,9.2,9.21,9.14,9.14,220500.0,8.0546,8.0633,8.002,8.002,220500.0
2012-07-05 09:50:00,9.15,9.17,9.11,9.12,400500.0,8.0108,8.0283,7.9758,7.9845,400500.0
2012-07-05 10:00:00,9.11,9.13,9.09,9.1,200500.0,7.9758,7.9933,7.9582,7.967,200500.0
2012-07-05 10:10:00,9.11,9.12,9.1,9.1,278700.0,7.9758,7.9845,7.967,7.967,278700.0
2012-07-05 10:20:00,9.1,9.13,9.1,9.12,291500.0,7.967,7.9933,7.967,7.9845,291500.0
2012-07-05 10:30:00,9.12,9.16,9.11,9.14,214100.0,7.9845,8.0195,7.9758,8.002,214100.0
2012-07-05 10:40:00,9.14,9.17,9.14,9.17,73400.0,8.002,8.0283,8.002,8.0283,73400.0
2012-07-05 10:50:00,9.17,9.19,9.16,9.16,98400.0,8.0283,8.0458,8.0195,8.0195,98400.0
2012-07-05 11:00:00,9.17,9.19,9.16,9.19,75200.0,8.0283,8.0458,8.0195,8.0458,75200.0
2012-07-05 11:10:00,9.19,9.2,9.14,9.14,129400.0,8.0458,8.0546,8.002,8.002,129400.0
2012-07-05 11:20:00,9.14,9.16,9.14,9.15,178800.0,8.002,8.0195,8.002,8.0108,178800.0
2012-07-05 11:30:00,9.14,9.15,9.1,9.1,169800.0,8.002,8.0108,7.967,7.967,169800.0
2012-07-05 11:40:00,9.1,9.12,9.1,9.11,136600.0,7.967,7.9845,7.967,7.9758,136600.0
2012-07-05 11:50:00,9.11,9.12,9.11,9.11,47300.0,7.9758,7.9845,7.9758,7.9758,47300.0
2012-07-05 12:00:00,9.11,9.12,9.11,9.11,39000.0,7.9758,7.9845,7.9758,7.9758,39000.0
2012-07-05 12:10:00,9.12,9.13,9.1,9.12,380500.0,7.9845,7.9933,7.967,7.9845,380500.0
2012-07-05 12:20:00,9.12,9.12,9.08,9.1,224200.0,7.9845,7.9845,7.9495,7.967,224200.0
2012-07-05 12:30:00,9.1,9.1,9.09,9.1,80400.0,7.967,7.967,7.9582,7.967,80400.0
2012-07-05 12:40:00,9.1,9.11,9.07,9.07,374800.0,7.967,7.9758,7.9407,7.9407,374800.0
2012-07-05 12:50:00,9.07,9.1,9.07,9.08,361100.0,7.9407,7.967,7.9407,7.9495,361100.0
2012-07-05 13:00:00,9.08,9.09,9.06,9.09,167700.0,7.9495,7.9582,7.932,7.9582,167700.0
2012-07-05 13:10:00,9.09,9.1,9.07,9.08,154400.0,7.9582,7.967,7.9407,7.9495,154400.0
2012-07-05 13:20:00,9.07,9.1,9.07,9.1,404500.0,7.9407,7.967,7.9407,7.967,404500.0
2012-07-05 13:30:00,9.1,9.13,9.09,9.13,91600.0,7.967,7.9933,7.9582,7.9933,91600.0
2012-07-05 13:40:00,9.13,9.18,9.12,9.17,81600.0,7.9933,8.037,7.9845,8.0283,81600.0
2012-07-05 13:50:00,9.16,9.18,9.16,9.18,53400.0,8.0195,8.037,8.0195,8.037,53400.0
2012-07-05 14:00:00,9.17,9.18,9.16,9.17,55800.0,8.0283,8.037,8.0195,8.0283,55800.0
2012-07-05 14:10:00,9.16,9.17,9.16,9.17,19800.0,8.0195,8.0283,8.0195,8.0283,19800.0
2012-07-05 14:20:00,9.17,9.17,9.16,9.17,20500.0,8.0283,8.0283,8.0195,8.0283,20500.0
2012-07-05 14:30:00,9.17,9.17,9.14,9.14,107400.0,8.0283,8.0283,8.002,8.002,107400.0
2012-07-05 14:40:00,9.14,9.15,9.14,9.15,73300.0,8.002,8.0108,8.002,8.0108,73300.0
2012-07-05 14:50:00,9.15,9.15,9.12,9.12,170400.0,8.0108,8.0108,7.9845,7.9845,170400.0
2012-07-05 15:00:00,9.12,9.13,9.11,9.11,57800.0,7.9845,7.9933,7.9758,7.9758,57800.0
2012-07-05 15:10:00,9.12,9.12,9.09,9.1,127900.0,7.9845,7.9845,7.9582,7.967,127900.0
2012-07-05 15:20:00,9.1,9.14,9.09,9.14,196700.0,7.967,8.002,7.9582,8.002,196700.0
2012-07-05 15:30:00,9.14,9.15,9.12,9.14,271100.0,8.002,8.0108,7.9845,8.002,271100.0
2012-07-05 15:40:00,9.13,9.17,9.13,9.17,140600.0,7.9933,8.0283,7.9933,8.0283,140600.0
2012-07-05 15:50:00,9.16,9.17,9.14,9.15,373200.0,8.0195,8.0283,8.002,8.0108,373200.0
2012-07-06 09:30:00,9.06,9.23,9.06,9.22,171400.0,7.932,8.0808,7.932,8.0721,171400.0
2012-07-06 09:40:00,9.22,9.24,9.17,9.22,183000.0,8.0721,8.0896,8.0283,8.0721,183000.0
2012-07-06 09:50:00,9.22,9.25,9.2,9.25,287800.0,8.0721,8.0983,8.0546,8.0983,287800.0
2012-07-06 10:00:00,9.25,9.25,9.16,9.17,145500.0,8.0983,8.0983,8.0195,8.0283,145500.0
2012-07-06 10:10:00,9.16,9.18,9.15,9.17,287500.0,8.0195,8.037,8.0108,8.0283,287500.0
2012-07-06 10:20:00,9.17,9.19,9.17,9.19,140000.0,8.0283,8.0458,8.0283,8.0458,140000.0
2012-07-06 10:30:00,9.19,9.19,9.15,9.18,92500.0,8.0458,8.0458,8.0108,8.037,92500.0
2012-07-06 10:40:00,9.18,9.2,9.16,9.17,174500.0,8.037,8.0546,8.0195,8.0283,174500.0
2012-07-06 10:50:00,9.17,9.19,9.16,9.19,164400.0,8.0283,8.0458,8.0195,8.0458,164400.0
2012-07-06 11:00:00,9.19,9.2,9.18,9.19,72400.0,8.0458,8.0546,8.037,8.0458,72400.0
2012-07-06 11:10:00,9.19,9.2,9.17,9.18,126800.0,8.0458,8.0546,8.0283,8.037,126800.0
2012-07-06 11:20:00,9.19,9.19,9.18,9.19,82800.0,8.0458,8.0458,8.037,8.0458,82800.0
2012-07-06 11:30:00,9.19,9.19,9.18,9.19,65000.0,8.0458,8.0458,8.037,8.0458,65000.0
2012-07-06 11:40:00,9.18,9.22,9.17,9.21,396800.0,8.037,8.0721,8.0283,8.0633,396800.0
2012-07-06 11:50:00,9.21,9.24,9.21,9.23,99600.0,8.0633,8.0896,8.0633,8.0808,99600.0
2012-07-06 12:00:00,9.24,9.24,9.22,9.23,69400.0,8.0896,8.0896,8.0721,8.0808,69400.0
2012-07-06 12:10:00,9.22,9.23,9.21,9.21,67400.0,8.0721,8.0808,8.0633,8.0633,67400.0
2012-07-06 12:20:00,9.21,9.21,9.19,9.19,103400.0,8.0633,8.0633,8.0458,8.0458,103400.0
2012-07-06 12:30:00,9.19,9.2,9.19,9.19,31700.0,8.0458,8.0546,8.0458,8.0458,31700.0
2012-07-06 12:40:00,9.2,9.23,9.19,9.23,105500.0,8.0546,8.0808,8.0458,8.0808,105500.0
2012-07-06 12:50:00,9.23,9.23,9.22,9.23,35500.0,8.0808,8.0808,8.0721,8.0808,35500.0
2012-07-06 13:00:00,9.22,9.23,9.21,9.21,56500.0,8.0721,8.0808,8.0633,8.0633,56500.0
2012-07-06 13:10:00,9.21,9.23,9.21,9.22,42900.0,8.0633,8.0808,8.0633,8.0721,42900.0
2012-07-06 13:20:00,9.23,9.24,9.21,9.23,145800.0,8.0808,8.0896,8.0633,8.0808,145800.0
2012-07-06 13:30:00,9.24,9.24,9.22,9.22,48800.0,8.0896,8.0896,8.0721,8.0721,48800.0
2012-07-06 13:40:00,9.22,9.23,9.21,9.21,45700.0,8.0721,8.0808,8.0633,8.0633,45700.0
2012-07-06 13:50:00,9.21,9.24,9.21,9.24,75700.0,8.0633,8.0896,8.0633,8.0896,75700.0
2012-07-06 14:00:00,9.24,9.24,9.23,9.23,43100.0,8.0896,8.0896,8.0808,8.0808,43100.0
2012-07-06 14:10:00,9.24,9.24,9.22,9.23,60200.0,8.0896,8.0896,8.0721,8.0808,60200.0
2012-07-06 14:20:00,9.23,9.23,9.22,9.23,39700.0,8.0808,8.0808,8.0721,8.0808,39700.0
2012-07-06 14:30:00,9.23,9.23,9.22,9.23,31100.0,8.0808,8.0808,8.0721,8.0808,31100.0
2012-07-06 14:40:00,9.23,9.25,9.22,9.25,151000.0,8.0808,8.0983,8.0721,8.0983,151000.0
2012-07-06 14:50:00,9.25,9.25,9.24,9.25,51200.0,8.0983,8.0983,8.0896,8.0983,51200.0
2012-07-06 15:00:00,9.25,9.25,9.24,9.25,122000.0,8.0983,8.0983,8.0896,8.0983,122000.0
2012-07-06 15:10:00,9.24,9.29,9.24,9.28,369000.0,8.0896,8.1333,8.0896,8.1246,369000.0
2012-07-06 15:20:00,9.28,9.28,9.25,9.26,288100.0,8.1246,8.1246,8.0983,8.1071,288100.0
2012-07-06 15:30:00,9.27,9.27,9.24,9.24,193500.0,8.1158,8.1158,8.0896,8.0896,193500.0
2012-07-06 15:40:00,9.24,9.28,9.23,9.28,251200.0,8.0896,8.1246,8.0808,8.1246,251200.0
2012-07-06 15:50:00,9.27,9.28,9.25,9.25,323600.0,8.1158,8.1246,8.0983,8.0983,323600.0
2012-07-09 09:30:00,9.23,9.33,9.2,9.33,181300.0,8.0808,8.1684,8.0546,8.1684,181300.0
2012-07-09 09:40:00,9.32,9.33,9.21,9.26,197200.0,8.1596,8.1684,8.0633,8.1071,197200.0
2012-07-09 09:50:00,9.27,9.31,9.24,9.29,110500.0,8.1158,8.1509,8.0896,8.1333,110500.0
2012-07-09 10:00:00,9.29,9.3,9.26,9.28,141700.0,8.1333,8.1421,8.1071,8.1246,141700.0
2012-07-09 10:10:00,9.28,9.29,9.25,9.27,156900.0,8.1246,8.1333,8.0983,8.1158,156900.0
2012-07-09 10:20:00,9.27,9.28,9.25,9.27,206300.0,8.1158,8.1246,8.0983,8.1158,206300.0
2012-07-09 10:30:00,9.27,9.28,9.26,9.27,137400.0,8.1158,8.1246,8.1071,8.1158,137400.0
2012-07-09 10:40:00,9.27,9.28,9.21,9.22,723800.0,8.1158,8.1246,8.0633,8.0721,723800.0
2012-07-09 10:50:00,9.23,9.23,9.18,9.2,239700.0,8.0808,8.0808,8.037,8.0546,239700.0
2012-07-09 11:00:00,9.2,9.21,9.17,9.17,367300.0,8.0546,8.0633,8.0283,8.0283,367300.0
2012-07-09 11:10:00,9.18,9.19,9.14,9.19,358500.0,8.037,8.0458,8.002,8.0458,358500.0
2012-07-09 11:20:00,9.19,9.22,9.19,9.2,113500.0,8.0458,8.0721,8.0458,8.0546,113500.0
2012-07-09 11:30:00,9.2,9.21,9.18,9.21,80900.0,8.0546,8.0633,8.037,8.0633,80900.0
2012-07-09 11:40:00,9.21,9.21,9.19,9.21,82100.0,8.0633,8.0633,8.0458,8.0633,82100.0
2012-07-09 11:50:00,9.21,9.22,9.18,9.18,141700.0,8.0633,8.0721,8.037,8.037,141700.0
2012-07-09 12:00:00,9.19,9.21,9.18,9.2,89600.0,8.0458,8.0633,8.037,8.0546,89600.0
2012-07-09 12:10:00,9.2,9.22,9.19,9.21,57500.0,8.0546,8.0721,8.0458,8.0633,57500.0
2012-07-09 12:20:00,9.2,9.22,9.2,9.21,86900.0,8.0546,8.0721,8.0546,8.0633,86900.0
2012-07-09 12:30:00,9.2,9.21,9.19,9.19,38800.0,8.0546,8.0633,8.0458,8.0458,38800.0
2012-07-09 12:40:00,9.2,9.2,9.18,9.19,217500.0,8.0546,8.0546,8.037,8.0458,217500.0
2012-07-09 12:50:00,9.19,9.2,9.16,9.17,101900.0,8.0458,8.0546,8.0195,8.0283,101900.0
2012-07-09 13:00:00,9.16,9.19,9.16,9.19,51800.0,8.0195,8.0458,8.0195,8.0458,51800.0
2012-07-09 13:10:00,9.19,9.19,9.18,9.19,35300.0,8.0458,8.0458,8.037,8.0458,35300.0
2012-07-09 13:20:00,9.18,9.2,9.18,9.19,42800.0,8.037,8.0546,8.037,8.0458,42800.0
2012-07-09 13:30:00,9.2,9.21,9.19,9.2,58800.0,8.0546,8.0633,8.0458,8.0546,58800.0
2012-07-09 13:40:00,9.21,9.22,9.19,9.19,95300.0,8.0633,8.0721,8.0458,8.0458,95300.0
2012-07-09 13:50:00,9.2,9.2,9.19,9.2,38700.0,8.0546,8.0546,8.0458,8.0546,38700.0
2012-07-09 14:00:00,9.2,9.2,9.19,9.2,25900.0,8.0546,8.0546,8.0458,8.0546,25900.0
2012-07-09 14:10:00,9.2,9.2,9.17,9.17,113500.0,8.0546,8.0546,8.0283,8.0283,113500.0
2012-07-09 14:20:00,9.17,9.18,9.17,9.17,24700.0,8.0283,8.037,8.0283,8.0283,24700.0
2012-07-09 14:30:00,9.17,9.18,9.17,9.18,24900.0,8.0283,8.037,8.0283,8.037,24900.0
2012-07-09 14:40:00,9.18,9.18,9.15,9.16,90900.0,8.037,8.037,8.0108,8.0195,90900.0
2012-07-09 14:50:00,9.16,9.19,9.15,9.18,401400.0,8.0195,8.0458,8.0108,8.037,401400.0
2012-07-09 15:00:00,9.18,9.18,9.17,9.18,60500.0,8.037,8.037,8.0283,8.037,60500.0
2012-07-09 15:10:00,9.17,9.18,9.17,9.18,69400.0,8.0283,8.037,8.0283,8.037,69400.0
2012-07-09 15:20:00,9.18,9.18,9.17,9.17,94000.0,8.037,8.037,8.0283,8.0283,94000.0
2012-07-09 15:30:00,9.17,9.2,9.17,9.19,220000.0,8.0283,8.0546,8.0283,8.0458,220000.0
2012-07-09 15:40:00,9.19,9.25,9.18,9.23,539400.0,8.0458,8.0983,8.037,8.0808,539400.0
2012-07-09 15:50:00,9.23,9.25,9.22,9.24,720200.0,8.0808,8.0983,8.0721,8.0896,720200.0
2012-07-10 09:30:00,9.43,9.7,9.43,9.68,1037400.0,8.2559,8.4923,8.2559,8.4748,1037400.0
2012-07-10 09:40:00,9.67,9.7,9.62,9.65,694700.0,8.466,8.4923,8.4223,8.4485,694700.0
2012-07-10 09:50:00,9.66,9.77,9.66,9.72,1139200.0,8.4573,8.5536,8.4573,8.5098,1139200.0
2012-07-10 10:00:00,9.71,9.76,9.69,9.71,446300.0,8.5011,8.5448,8.4835,8.5011,446300.0
2012-07-10 10:10:00,9.72,9.73,9.68,9.72,571400.0,8.5098,8.5186,8.4748,8.5098,571400.0
2012-07-10 10:20:00,9.72,9.72,9.69,9.7,501700.0,8.5098,8.5098,8.4835,8.4923,501700.0
2012-07-10 10:30:00,9.7,9.73,9.69,9.7,486500.0,8.4923,8.5186,8.4835,8.4923,486500.0
2012-07-10 10:40:00,9.7,9.77,9.7,9.76,372600.0,8.4923,8.5536,8.4923,8.5448,372600.0
2012-07-10 10:50:00,9.76,9.76,9.69,9.71,210700.0,8.5448,8.5448,8.4835,8.5011,210700.0
2012-07-10 11:00:00,9.71,9.72,9.66,9.69,743200.0,8.5011,8.5098,8.4573,8.4835,743200.0
2012-07-10 11:10:00,9.69,9.7,9.67,9.69,201900.0,8.4835,8.4923,8.466,8.4835,201900.0
2012-07-10 11:20:00,9.7,9.72,9.68,9.68,140200.0,8.4923,8.5098,8.4748,8.4748,140200.0
2012-07-10 11:30:00,9.68,9.71,9.68,9.71,250400.0,8.4748,8.5011,8.4748,8.5011,250400.0
2012-07-10 11:40:00,9.71,9.75,9.7,9.75,151500.0,8.5011,8.5361,8.4923,8.5361,151500.0
2012-07-10 11:50:00,9.75,9.75,9.71,9.71,124400.0,8.5361,8.5361,8.5011,8.5011,124400.0
2012-07-10 12:00:00,9.71,9.72,9.7,9.7,150300.0,8.5011,8.5098,8.4923,8.4923,150300.0
2012-07-10 12:10:00,9.7,9.71,9.68,9.69,175300.0,8.4923,8.5011,8.4748,8.4835,175300.0
2012-07-10 12:20:00,9.7,9.7,9.66,9.66,165800.0,8.4923,8.4923,8.4573,8.4573,165800.0
2012-07-10 12:30:00,9.67,9.68,9.65,9.67,190700.0,8.466,8.4748,8.4485,8.466,190700.0
2012-07-10 12:40:00,9.67,9.67,9.63,9.64,192000.0,8.466,8.466,8.431,8.4398,192000.0
2012-07-10 12:50:00,9.64,9.65,9.62,9.64,1095000.0,8.4398,8.4485,8.4223,8.4398,1095000.0
2012-07-10 13:00:00,9.63,9.63,9.61,9.62,255100.0,8.431,8.431,8.4135,8.4223,255100.0
2012-07-10 13:10:00,9.61,9.62,9.61,9.62,39500.0,8.4135,8.4223,8.4135,8.4223,39500.0
2012-07-10 13:20:00,9.61,9.62,9.54,9.57,1045300.0,8.4135,8.4223,8.3522,8.3785,1045300.0
2012-07-10 13:30:00,9.56,9.57,9.54,9.54,823000.0,8.3697,8.3785,8.3522,8.3522,823000.0
2012-07-10 13:40:00,9.54,9.57,9.52,9.54,802000.0,8.3522,8.3785,8.3347,8.3522,802000.0
2012-07-10 13:50:00,9.54,9.55,9.52,9.52,95000.0,8.3522,8.361,8.3347,8.3347,95000.0
2012-07-10 14:00:00,9.53,9.56,9.52,9.54,124400.0,8.3435,8.3697,8.3347,8.3522,124400.0
2012-07-10 14:10:00,9.54,9.54,9.51,9.51,245500.0,8.3522,8.3522,8.326,8.326,245500.0
2012-07-10 14:20:00,9.51,9.52,9.51,9.52,36500.0,8.326,8.3347,8.326,8.3347,36500.0
2012-07-10 14:30:00,9.51,9.54,9.51,9.54,184400.0,8.326,8.3522,8.326,8.3522,184400.0
2012-07-10 14:40:00,9.54,9.55,9.53,9.54,251600.0,8.3522,8.361,8.3435,8.3522,251600.0
2012-07-10 14:50:00,9.54,9.54,9.51,9.53,456200.0,8.3522,8.3522,8.326,8.3435,456200.0
2012-07-10 15:00:00,9.53,9.57,9.52,9.54,268600.0,8.3435,8.3785,8.3347,8.3522,268600.0
2012-07-10 15:10:00,9.54,9.54,9.51,9.53,232000.0,8.3522,8.3522,8.326,8.3435,232000.0
2012-07-10 15:20:00,9.54,9.55,9.51,9.55,370300.0,8.3522,8.361,8.326,8.361,370300.0
2012-07-10 15:30:00,9.55,9.6,9.54,9.6,403900.0,8.361,8.4048,8.3522,8.4048,403900.0
2012-07-10 15:40:00,9.6,9.66,9.57,9.66,762000.0,8.4048,8.4573,8.3785,8.4573,762000.0
2012-07-10 15:50:00,9.66,9.68,9.61,9.62,1448300.0,8.4573,8.4748,8.4135,8.4223,1448300.0
2012-07-11 09:30:00,9.65,9.66,9.55,9.59,399100.0,8.4485,8.4573,8.361,8.396,399100.0
2012-07-11 09:40:00,9.58,9.61,9.54,9.61,262500.0,8.3872,8.4135,8.3522,8.4135,262500.0
2012-07-11 09:50:00,9.6,9.61,9.59,9.61,359000.0,8.4048,8.4135,8.396,8.4135,359000.0
2012-07-11 10:00:00,9.61,9.62,9.59,9.61,426700.0,8.4135,8.4223,8.396,8.4135,426700.0
2012-07-11 10:10:00,9.6,9.65,9.59,9.65,201800.0,8.4048,8.4485,8.396,8.4485,201800.0
2012-07-11 10:20:00,9.64,9.65,9.63,9.65,141300.0,8.4398,8.4485,8.431,8.4485,141300.0
2012-07-11 10:30:00,9.65,9.65,9.59,9.59,379300.0,8.4485,8.4485,8.396,8.396,379300.0
2012-07-11 10:40:00,9.59,9.61,9.57,9.58,457200.0,8.396,8.4135,8.3785,8.3872,457200.0
2012-07-11 10:50:00,9.58,9.59,9.57,9.58,142800.0,8.3872,8.396,8.3785,8.3872,142800.0
2012-07-11 11:00:00,9.58,9.59,9.57,9.58,107000.0,8.3872,8.396,8.3785,8.3872,107000.0
2012-07-11 11:10:00,9.59,9.59,9.55,9.58,204600.0,8.396,8.396,8.361,8.3872,204600.0
2012-07-11 11:20:00,9.57,9.59,9.57,9.59,58400.0,8.3785,8.396,8.3785,8.396,58400.0
2012-07-11 11:30:00,9.59,9.62,9.57,9.59,355300.0,8.396,8.4223,8.3785,8.396,355300.0
2012-07-11 11:40:00,9.59,9.61,9.58,9.61,123800.0,8.396,8.4135,8.3872,8.4135,123800.0
2012-07-11 11:50:00,9.61,9.61,9.57,9.58,217100.0,8.4135,8.4135,8.3785,8.3872,217100.0
2012-07-11 12:00:00,9.58,9.61,9.57,9.58,226400.0,8.3872,8.4135,8.3785,8.3872,226400.0
2012-07-11 12:10:00,9.58,9.58,9.55,9.55,193100.0,8.3872,8.3872,8.361,8.361,193100.0
2012-07-11 12:20:00,9.55,9.58,9.54,9.55,489700.0,8.361,8.3872,8.3522,8.361,489700.0
2012-07-11 12:30:00,9.55,9.58,9.55,9.57,69100.0,8.361,8.3872,8.361,8.3785,69100.0
2012-07-11 12:40:00,9.57,9.6,9.57,9.6,86000.0,8.3785,8.4048,8.3785,8.4048,86000.0
2012-07-11 12:50:00,9.59,9.6,9.59,9.6,65600.0,8.396,8.4048,8.396,8.4048,65600.0
2012-07-11 13:00:00,9.6,9.61,9.57,9.59,196900.0,8.4048,8.4135,8.3785,8.396,196900.0
2012-07-11 13:10:00,9.59,9.59,9.56,9.56,85400.0,8.396,8.396,8.3697,8.3697,85400.0
2012-07-11 13:20:00,9.56,9.58,9.55,9.57,94000.0,8.3697,8.3872,8.361,8.3785,94000.0
2012-07-11 13:30:00,9.57,9.58,9.57,9.58,25300.0,8.3785,8.3872,8.3785,8.3872,25300.0
2012-07-11 13:40:00,9.58,9.58,9.56,9.57,187000.0,8.3872,8.3872,8.3697,8.3785,187000.0
2012-07-11 13:50:00,9.58,9.58,9.57,9.58,47500.0,8.3872,8.3872,8.3785,8.3872,47500.0
2012-07-11 14:00:00,9.58,9.59,9.55,9.57,376300.0,8.3872,8.396,8.361,8.3785,376300.0
2012-07-11 14:10:00,9.57,9.62,9.56,9.6,246900.0,8.3785,8.4223,8.3697,8.4048,246900.0
2012-07-11 14:20:00,9.62,9.62,9.57,9.59,185000.0,8.4223,8.4223,8.3785,8.396,185000.0
2012-07-11 14:30:00,9.59,9.59,9.57,9.58,74400.0,8.396,8.396,8.3785,8.3872,74400.0
2012-07-11 14:40:00,9.57,9.58,9.56,9.57,85400.0,8.3785,8.3872,8.3697,8.3785,85400.0
2012-07-11 14:50:00,9.57,9.58,9.56,9.56,143900.0,8.3785,8.3872,8.3697,8.3697,143900.0
2012-07-11 15:00:00,9.56,9.6,9.56,9.59,211900.0,8.3697,8.4048,8.3697,8.396,211900.0
2012-07-11 15:10:00,9.59,9.59,9.56,9.56,104100.0,8.396,8.396,8.3697,8.3697,104100.0
2012-07-11 15:20:00,9.57,9.57,9.56,9.57,59700.0,8.3785,8.3785,8.3697,8.3785,59700.0
2012-07-11 15:30:00,9.57,9.58,9.56,9.57,138100.0,8.3785,8.3872,8.3697,8.3785,138100.0
2012-07-11 15:40:00,9.58,9.59,9.56,9.56,435000.0,8.3872,8.396,8.3697,8.3697,435000.0
2012-07-11 15:50:00,9.57,9.58,9.56,9.56,420400.0,8.3785,8.3872,8.3697,8.3697,420400.0
2012-07-12 09:30:00,9.46,9.52,9.43,9.45,327800.0,8.2822,8.3347,8.2559,8.2734,327800.0
2012-07-12 09:40:00,9.46,9.47,9.4,9.46,262400.0,8.2822,8.2909,8.2297,8.2822,262400.0
2012-07-12 09:50:00,9.46,9.53,9.46,9.51,271400.0,8.2822,8.3435,8.2822,8.326,271400.0
2012-07-12 10:00:00,9.51,9.51,9.45,9.45,229000.0,8.326,8.326,8.2734,8.2734,229000.0
2012-07-12 10:10:00,9.45,9.45,9.41,9.43,144400.0,8.2734,8.2734,8.2384,8.2559,144400.0
2012-07-12 10:20:00,9.43,9.48,9.42,9.47,106600.0,8.2559,8.2997,8.2472,8.2909,106600.0
2012-07-12 10:30:00,9.47,9.51,9.47,9.51,213900.0,8.2909,8.326,8.2909,8.326,213900.0
2012-07-12 10:40:00,9.51,9.51,9.44,9.44,170200.0,8.326,8.326,8.2647,8.2647,170200.0
2012-07-12 10:50:00,9.45,9.45,9.43,9.44,107100.0,8.2734,8.2734,8.2559,8.2647,107100.0
2012-07-12 11:00:00,9.44,9.52,9.44,9.5,362800.0,8.2647,8.3347,8.2647,8.3172,362800.0
2012-07-12 11:10:00,9.51,9.51,9.48,9.48,247800.0,8.326,8.326,8.2997,8.2997,247800.0
2012-07-12 11:20:00,9.49,9.5,9.47,9.48,240000.0,8.3084,8.3172,8.2909,8.2997,240000.0
2012-07-12 11:30:00,9.47,9.52,9.47,9.52,123400.0,8.2909,8.3347,8.2909,8.3347,123400.0
2012-07-12 11:40:00,9.52,9.53,9.51,9.51,154500.0,8.3347,8.3435,8.326,8.326,154500.0
2012-07-12 11:50:00,9.52,9.52,9.49,9.49,460100.0,8.3347,8.3347,8.3084,8.3084,460100.0
2012-07-12 12:00:00,9.49,9.51,9.47,9.47,84000.0,8.3084,8.326,8.2909,8.2909,84000.0
2012-07-12 12:10:00,9.47,9.48,9.46,9.46,115600.0,8.2909,8.2997,8.2822,8.2822,115600.0
2012-07-12 12:20:00,9.47,9.47,9.44,9.44,82700.0,8.2909,8.2909,8.2647,8.2647,82700.0
2012-07-12 12:30:00,9.44,9.46,9.42,9.44,96600.0,8.2647,8.2822,8.2472,8.2647,96600.0
2012-07-12 12:40:00,9.44,9.46,9.44,9.46,139100.0,8.2647,8.2822,8.2647,8.2822,139100.0
2012-07-12 12:50:00,9.47,9.47,9.44,9.46,116400.0,8.2909,8.2909,8.2647,8.2822,116400.0
2012-07-12 13:00:00,9.46,9.46,9.45,9.46,34300.0,8.2822,8.2822,8.2734,8.2822,34300.0
2012-07-12 13:10:00,9.46,9.46,9.45,9.45,166300.0,8.2822,8.2822,8.2734,8.2734,166300.0
2012-07-12 13:20:00,9.46,9.49,9.45,9.49,349500.0,8.2822,8.3084,8.2734,8.3084,349500.0
2012-07-12 13:30:00,9.48,9.5,9.47,9.5,157500.0,8.2997,8.3172,8.2909,8.3172,157500.0
2012-07-12 13:40:00,9.5,9.5,9.48,9.5,55600.0,8.3172,8.3172,8.2997,8.3172,55600.0
2012-07-12 13:50:00,9.5,9.5,9.46,9.46,78500.0,8.3172,8.3172,8.2822,8.2822,78500.0
2012-07-12 14:00:00,9.46,9.5,9.45,9.5,174400.0,8.2822,8.3172,8.2734,8.3172,174400.0
2012-07-12 14:10:00,9.5,9.5,9.45,9.45,209100.0,8.3172,8.3172,8.2734,8.2734,209100.0
2012-07-12 14:20:00,9.45,9.46,9.44,9.44,55200.0,8.2734,8.2822,8.2647,8.2647,55200.0
2012-07-12 14:30:00,9.44,9.45,9.43,9.44,163000.0,8.2647,8.2734,8.2559,8.2647,163000.0
2012-07-12 14:40:00,9.45,9.45,9.39,9.4,366300.0,8.2734,8.2734,8.2209,8.2297,366300.0
2012-07-12 14:50:00,9.41,9.41,9.38,9.39,131500.0,8.2384,8.2384,8.2121,8.2209,131500.0
2012-07-12 15:00:00,9.39,9.41,9.38,9.41,82500.0,8.2209,8.2384,8.2121,8.2384,82500.0
2012-07-12 15:10:00,9.41,9.42,9.38,9.38,212100.0,8.2384,8.2472,8.2121,8.2121,212100.0
2012-07-12 15:20:00,9.38,9.44,9.38,9.39,311100.0,8.2121,8.2647,8.2121,8.2209,311100.0
2012-07-12 15:30:00,9.39,9.42,9.37,9.4,292400.0,8.2209,8.2472,8.2034,8.2297,292400.0
2012-07-12 15:40:00,9.39,9.41,9.38,9.38,324800.0,8.2209,8.2384,8.2121,8.2121,324800.0
2012-07-12 15:50:00,9.39,9.39,9.31,9.32,1393800.0,8.2209,8.2209,8.1509,8.1596,1393800.0
2012-07-13 09:30:00,9.37,9.44,9.35,9.41,396600.0,8.2034,8.2647,8.1859,8.2384,396600.0
2012-07-13 09:40:00,9.41,9.43,9.38,9.4,263300.0,8.2384,8.2559,8.2121,8.2297,263300.0
2012-07-13 09:50:00,9.39,9.47,9.38,9.46,276200.0,8.2209,8.2909,8.2121,8.2822,276200.0
2012-07-13 10:00:00,9.47,9.52,9.45,9.51,244700.0,8.2909,8.3347,8.2734,8.326,244700.0
2012-07-13 10:10:00,9.51,9.51,9.48,9.5,119000.0,8.326,8.326,8.2997,8.3172,119000.0
2012-07-13 10:20:00,9.5,9.5,9.46,9.46,208300.0,8.3172,8.3172,8.2822,8.2822,208300.0
2012-07-13 10:30:00,9.46,9.48,9.43,9.45,166300.0,8.2822,8.2997,8.2559,8.2734,166300.0
2012-07-13 10:40:00,9.45,9.47,9.44,9.46,84300.0,8.2734,8.2909,8.2647,8.2822,84300.0
2012-07-13 10:50:00,9.47,9.47,9.46,9.46,60800.0,8.2909,8.2909,8.2822,8.2822,60800.0
2012-07-13 11:00:00,9.46,9.47,9.45,9.46,94900.0,8.2822,8.2909,8.2734,8.2822,94900.0
2012-07-13 11:10:00,9.46,9.46,9.44,9.44,102800.0,8.2822,8.2822,8.2647,8.2647,102800.0
2012-07-13 11:20:00,9.45,9.48,9.44,9.48,93900.0,8.2734,8.2997,8.2647,8.2997,93900.0
2012-07-13 11:30:00,9.48,9.49,9.46,9.47,221200.0,8.2997,8.3084,8.2822,8.2909,221200.0
2012-07-13 11:40:00,9.47,9.48,9.46,9.47,28500.0,8.2909,8.2997,8.2822,8.2909,28500.0
2012-07-13 11:50:00,9.47,9.49,9.47,9.49,33000.0,8.2909,8.3084,8.2909,8.3084,33000.0
2012-07-13 12:00:00,9.49,9.5,9.47,9.47,119500.0,8.3084,8.3172,8.2909,8.2909,119500.0
2012-07-13 12:10:00,9.47,9.49,9.44,9.44,265100.0,8.2909,8.3084,8.2647,8.2647,265100.0
2012-07-13 12:20:00,9.44,9.47,9.43,9.46,339700.0,8.2647,8.2909,8.2559,8.2822,339700.0
2012-07-13 12:30:00,9.46,9.47,9.46,9.46,41900.0,8.2822,8.2909,8.2822,8.2822,41900.0
2012-07-13 12:40:00,9.47,9.49,9.46,9.46,135000.0,8.2909,8.3084,8.2822,8.2822,135000.0
2012-07-13 12:50:00,9.46,9.49,9.46,9.49,113400.0,8.2822,8.3084,8.2822,8.3084,113400.0
2012-07-13 13:00:00,9.48,9.49,9.48,9.49,60200.0,8.2997,8.3084,8.2997,8.3084,60200.0
2012-07-13 13:10:00,9.49,9.49,9.48,9.49,100200.0,8.3084,8.3084,8.2997,8.3084,100200.0
2012-07-13 13:20:00,9.48,9.49,9.48,9.49,38900.0,8.2997,8.3084,8.2997,8.3084,38900.0
2012-07-13 13:30:00,9.49,9.49,9.48,9.48,22100.0,8.3084,8.3084,8.2997,8.2997,22100.0
2012-07-13 13:40:00,9.49,9.49,9.47,9.48,78500.0,8.3084,8.3084,8.2909,8.2997,78500.0
2012-07-13 13:50:00,9.48,9.49,9.47,9.48,83000.0,8.2997,8.3084,8.2909,8.2997,83000.0
2012-07-13 14:00:00,9.48,9.48,9.47,9.48,24600.0,8.2997,8.2997,8.2909,8.2997,24600.0
2012-07-13 14:10:00,9.47,9.49,9.47,9.48,157100.0,8.2909,8.3084,8.2909,8.2997,157100.0
2012-07-13 14:20:00,9.48,9.49,9.48,9.49,42800.0,8.2997,8.3084,8.2997,8.3084,42800.0
2012-07-13 14:30:00,9.49,9.49,9.48,9.48,124500.0,8.3084,8.3084,8.2997,8.2997,124500.0
2012-07-13 14:40:00,9.48,9.49,9.47,9.47,53600.0,8.2997,8.3084,8.2909,8.2909,53600.0
2012-07-13 14:50:00,9.48,9.48,9.46,9.47,274800.0,8.2997,8.2997,8.2822,8.2909,274800.0
2012-07-13 15:00:00,9.47,9.49,9.46,9.47,399000.0,8.2909,8.3084,8.2822,8.2909,399000.0
2012-07-13 15:10:00,9.46,9.47,9.46,9.47,152900.0,8.2822,8.2909,8.2822,8.2909,152900.0
2012-07-13 15:20:00,9.47,9.47,9.46,9.47,106000.0,8.2909,8.2909,8.2822,8.2909,106000.0
2012-07-13 15:30:00,9.47,9.47,9.46,9.46,163300.0,8.2909,8.2909,8.2822,8.2822,163300.0
2012-07-13 15:40:00,9.47,9.48,9.45,9.45,618300.0,8.2909,8.2997,8.2734,8.2734,618300.0
2012-07-13 15:50:00,9.46,9.46,9.44,9.45,1210300.0,8.2822,8.2822,8.2647,8.2734,1210300.0
2012-07-16 09:30:00,9.48,9.48,9.42,9.44,111300.0,8.2997,8.2997,8.2472,8.2647,111300.0
2012-07-16 09:40:00,9.44,9.45,9.39,9.4,194800.0,8.2647,8.2734,8.2209,8.2297,194800.0
2012-07-16 09:50:00,9.4,9.41,9.39,9.41,327800.0,8.2297,8.2384,8.2209,8.2384,327800.0
2012-07-16 10:00:00,9.41,9.41,9.36,9.4,295700.0,8.2384,8.2384,8.1946,8.2297,295700.0
2012-07-16 10:10:00,9.4,9.41,9.39,9.41,123000.0,8.2297,8.2384,8.2209,8.2384,123000.0
2012-07-16 10:20:00,9.41,9.46,9.4,9.44,197800.0,8.2384,8.2822,8.2297,8.2647,197800.0
2012-07-16 10:30:00,9.44,9.5,9.43,9.46,387500.0,8.2647,8.3172,8.2559,8.2822,387500.0
2012-07-16 10:40:00,9.46,9.47,9.44,9.47,396500.0,8.2822,8.2909,8.2647,8.2909,396500.0
2012-07-16 10:50:00,9.46,9.48,9.46,9.47,108700.0,8.2822,8.2997,8.2822,8.2909,108700.0
2012-07-16 11:00:00,9.46,9.5,9.46,9.5,291800.0,8.2822,8.3172,8.2822,8.3172,291800.0
2012-07-16 11:10:00,9.49,9.53,9.49,9.53,121900.0,8.3084,8.3435,8.3084,8.3435,121900.0
2012-07-16 11:20:00,9.53,9.53,9.48,9.49,313100.0,8.3435,8.3435,8.2997,8.3084,313100.0
2012-07-16 11:30:00,9.49,9.5,9.47,9.49,147200.0,8.3084,8.3172,8.2909,8.3084,147200.0
2012-07-16 11:40:00,9.48,9.49,9.47,9.49,118400.0,8.2997,8.3084,8.2909,8.3084,118400.0
2012-07-16 11:50:00,9.49,9.49,9.47,9.49,41900.0,8.3084,8.3084,8.2909,8.3084,41900.0
2012-07-16 12:00:00,9.49,9.5,9.46,9.46,200300.0,8.3084,8.3172,8.2822,8.2822,200300.0
2012-07-16 12:10:00,9.47,9.48,9.44,9.45,528900.0,8.2909,8.2997,8.2647,8.2734,528900.0
2012-07-16 12:20:00,9.45,9.46,9.44,9.45,118200.0,8.2734,8.2822,8.2647,8.2734,118200.0
2012-07-16 12:30:00,9.45,9.46,9.43,9.44,122600.0,8.2734,8.2822,8.2559,8.2647,122600.0
2012-07-16 12:40:00,9.44,9.45,9.44,9.44,37500.0,8.2647,8.2734,8.2647,8.2647,37500.0
2012-07-16 12:50:00,9.44,9.45,9.44,9.45,50300.0,8.2647,8.2734,8.2647,8.2734,50300.0
2012-07-16 13:00:00,9.45,9.45,9.44,9.44,110100.0,8.2734,8.2734,8.2647,8.2647,110100.0
2012-07-16 13:10:00,9.44,9.46,9.44,9.44,114600.0,8.2647,8.2822,8.2647,8.2647,114600.0
2012-07-16 13:20:00,9.44,9.46,9.44,9.44,112000.0,8.2647,8.2822,8.2647,8.2647,112000.0
2012-07-16 13:30:00,9.45,9.45,9.41,9.42,199200.0,8.2734,8.2734,8.2384,8.2472,199200.0
2012-07-16 13:40:00,9.42,9.44,9.41,9.43,160200.0,8.2472,8.2647,8.2384,8.2559,160200.0
2012-07-16 13:50:00,9.43,9.43,9.4,9.41,100400.0,8.2559,8.2559,8.2297,8.2384,100400.0
2012-07-16 14:00:00,9.41,9.42,9.4,9.41,93000.0,8.2384,8.2472,8.2297,8.2384,93000.0
2012-07-16 14:10:00,9.4,9.45,9.39,9.45,353700.0,8.2297,8.2734,8.2209,8.2734,353700.0
2012-07-16 14:20:00,9.45,9.45,9.44,9.44,51600.0,8.2734,8.2734,8.2647,8.2647,51600.0
2012-07-16 14:30:00,9.45,9.45,9.43,9.44,90500.0,8.2734,8.2734,8.2559,8.2647,90500.0
2012-07-16 14:40:00,9.44,9.45,9.43,9.44,98200.0,8.2647,8.2734,8.2559,8.2647,98200.0
2012-07-16 14:50:00,9.44,9.44,9.41,9.42,238500.0,8.2647,8.2647,8.2384,8.2472,238500.0
2012-07-16 15:00:00,9.41,9.44,9.41,9.43,176200.0,8.2384,8.2647,8.2384,8.2559,176200.0
2012-07-16 15:10:00,9.44,9.44,9.43,9.44,84800.0,8.2647,8.2647,8.2559,8.2647,84800.0
2012-07-16 15:20:00,9.44,9.44,9.4,9.43,324700.0,8.2647,8.2647,8.2297,8.2559,324700.0
2012-07-16 15:30:00,9.43,9.43,9.42,9.43,159400.0,8.2559,8.2559,8.2472,8.2559,159400.0
2012-07-16 15:40:00,9.42,9.43,9.38,9.4,626500.0,8.2472,8.2559,8.2121,8.2297,626500.0
2012-07-16 15:50:00,9.39,9.41,9.39,9.41,691100.0,8.2209,8.2384,8.2209,8.2384,691100.0
2012-07-17 09:30:00,9.46,9.5,9.44,9.48,174100.0,8.2822,8.3172,8.2647,8.2997,174100.0
2012-07-17 09:40:00,9.49,9.49,9.39,9.39,561800.0,8.3084,8.3084,8.2209,8.2209,561800.0
2012-07-17 09:50:00,9.39,9.43,9.38,9.43,141200.0,8.2209,8.2559,8.2121,8.2559,141200.0
2012-07-17 10:00:00,9.43,9.43,9.38,9.41,244800.0,8.2559,8.2559,8.2121,8.2384,244800.0
2012-07-17 10:10:00,9.4,9.41,9.39,9.39,197700.0,8.2297,8.2384,8.2209,8.2209,197700.0
2012-07-17 10:20:00,9.4,9.42,9.39,9.4,342700.0,8.2297,8.2472,8.2209,8.2297,342700.0
2012-07-17 10:30:00,9.4,9.41,9.4,9.4,167100.0,8.2297,8.2384,8.2297,8.2297,167100.0
2012-07-17 10:40:00,9.4,9.41,9.36,9.39,265100.0,8.2297,8.2384,8.1946,8.2209,265100.0
2012-07-17 10:50:00,9.38,9.43,9.38,9.43,244700.0,8.2121,8.2559,8.2121,8.2559,244700.0
2012-07-17 11:00:00,9.42,9.43,9.41,9.41,272900.0,8.2472,8.2559,8.2384,8.2384,272900.0
2012-07-17 11:10:00,9.42,9.43,9.39,9.39,206900.0,8.2472,8.2559,8.2209,8.2209,206900.0
2012-07-17 11:20:00,9.39,9.41,9.39,9.4,90100.0,8.2209,8.2384,8.2209,8.2297,90100.0
2012-07-17 11:30:00,9.4,9.42,9.39,9.42,207800.0,8.2297,8.2472,8.2209,8.2472,207800.0
2012-07-17 11:40:00,9.42,9.43,9.41,9.43,75000.0,8.2472,8.2559,8.2384,8.2559,75000.0
2012-07-17 11:50:00,9.42,9.43,9.41,9.43,236000.0,8.2472,8.2559,8.2384,8.2559,236000.0
2012-07-17 12:00:00,9.42,9.44,9.4,9.42,347700.0,8.2472,8.2647,8.2297,8.2472,347700.0
2012-07-17 12:10:00,9.41,9.42,9.4,9.4,93800.0,8.2384,8.2472,8.2297,8.2297,93800.0
2012-07-17 12:20:00,9.41,9.42,9.39,9.41,198400.0,8.2384,8.2472,8.2209,8.2384,198400.0
2012-07-17 12:30:00,9.4,9.43,9.4,9.42,192700.0,8.2297,8.2559,8.2297,8.2472,192700.0
2012-07-17 12:40:00,9.42,9.43,9.4,9.41,264200.0,8.2472,8.2559,8.2297,8.2384,264200.0
2012-07-17 12:50:00,9.41,9.43,9.39,9.42,460400.0,8.2384,8.2559,8.2209,8.2472,460400.0
2012-07-17 13:00:00,9.41,9.43,9.41,9.43,102200.0,8.2384,8.2559,8.2384,8.2559,102200.0
2012-07-17 13:10:00,9.43,9.47,9.42,9.47,297800.0,8.2559,8.2909,8.2472,8.2909,297800.0
2012-07-17 13:20:00,9.47,9.49,9.46,9.48,98300.0,8.2909,8.3084,8.2822,8.2997,98300.0
2012-07-17 13:30:00,9.49,9.49,9.48,9.49,94500.0,8.3084,8.3084,8.2997,8.3084,94500.0
2012-07-17 13:40:00,9.49,9.5,9.48,9.5,95300.0,8.3084,8.3172,8.2997,8.3172,95300.0
2012-07-17 13:50:00,9.49,9.5,9.48,9.49,94200.0,8.3084,8.3172,8.2997,8.3084,94200.0
2012-07-17 14:00:00,9.48,9.49,9.47,9.47,108000.0,8.2997,8.3084,8.2909,8.2909,108000.0
2012-07-17 14:10:00,9.47,9.48,9.45,9.46,357000.0,8.2909,8.2997,8.2734,8.2822,357000.0
2012-07-17 14:20:00,9.46,9.46,9.43,9.44,424000.0,8.2822,8.2822,8.2559,8.2647,424000.0
2012-07-17 14:30:00,9.45,9.45,9.44,9.45,68600.0,8.2734,8.2734,8.2647,8.2734,68600.0
2012-07-17 14:40:00,9.45,9.46,9.44,9.45,161500.0,8.2734,8.2822,8.2647,8.2734,161500.0
2012-07-17 14:50:00,9.45,9.47,9.44,9.46,210700.0,8.2734,8.2909,8.2647,8.2822,210700.0
2012-07-17 15:00:00,9.45,9.46,9.45,9.45,54400.0,8.2734,8.2822,8.2734,8.2734,54400.0
2012-07-17 15:10:00,9.45,9.46,9.43,9.45,239400.0,8.2734,8.2822,8.2559,8.2734,239400.0
2012-07-17 15:20:00,9.44,9.45,9.44,9.45,69500.0,8.2647,8.2734,8.2647,8.2734,69500.0
2012-07-17 15:30:00,9.44,9.45,9.41,9.41,246300.0,8.2647,8.2734,8.2384,8.2384,246300.0
2012-07-17 15:40:00,9.41,9.42,9.39,9.4,483800.0,8.2384,8.2472,8.2209,8.2297,483800.0
2012-07-17 15:50:00,9.4,9.41,9.38,9.4,654700.0,8.2297,8.2384,8.2121,8.2297,654700.0
2012-07-18 09:30:00,9.35,9.48,9.35,9.48,135500.0,8.1859,8.2997,8.1859,8.2997,135500.0
2012-07-18 09:40:00,9.48,9.48,9.42,9.43,275700.0,8.2997,8.2997,8.2472,8.2559,275700.0
2012-07-18 09:50:00,9.43,9.47,9.39,9.47,292100.0,8.2559,8.2909,8.2209,8.2909,292100.0
2012-07-18 10:00:00,9.47,9.49,9.43,9.45,466700.0,8.2909,8.3084,8.2559,8.2734,466700.0
2012-07-18 10:10:00,9.46,9.47,9.4,9.42,756700.0,8.2822,8.2909,8.2297,8.2472,756700.0
2012-07-18 10:20:00,9.42,9.45,9.4,9.45,559700.0,8.2472,8.2734,8.2297,8.2734,559700.0
2012-07-18 10:30:00,9.45,9.46,9.42,9.45,214900.0,8.2734,8.2822,8.2472,8.2734,214900.0
2012-07-18 10:40:00,9.45,9.5,9.43,9.49,307000.0,8.2734,8.3172,8.2559,8.3084,307000.0
2012-07-18 10:50:00,9.5,9.5,9.49,9.5,38300.0,8.3172,8.3172,8.3084,8.3172,38300.0
2012-07-18 11:00:00,9.49,9.5,9.47,9.47,106200.0,8.3084,8.3172,8.2909,8.2909,106200.0
2012-07-18 11:10:00,9.47,9.49,9.47,9.47,60200.0,8.2909,8.3084,8.2909,8.2909,60200.0
2012-07-18 11:20:00,9.47,9.48,9.45,9.46,85400.0,8.2909,8.2997,8.2734,8.2822,85400.0
2012-07-18 11:30:00,9.46,9.5,9.45,9.48,251400.0,8.2822,8.3172,8.2734,8.2997,251400.0
2012-07-18 11:40:00,9.46,9.5,9.45,9.49,270100.0,8.2822,8.3172,8.2734,8.3084,270100.0
2012-07-18 11:50:00,9.49,9.5,9.46,9.49,193800.0,8.3084,8.3172,8.2822,8.3084,193800.0
2012-07-18 12:00:00,9.49,9.49,9.46,9.48,122900.0,8.3084,8.3084,8.2822,8.2997,122900.0
2012-07-18 12:10:00,9.49,9.51,9.48,9.5,145900.0,8.3084,8.326,8.2997,8.3172,145900.0
2012-07-18 12:20:00,9.49,9.55,9.49,9.52,280800.0,8.3084,8.361,8.3084,8.3347,280800.0
2012-07-18 12:30:00,9.52,9.54,9.51,9.52,312200.0,8.3347,8.3522,8.326,8.3347,312200.0
2012-07-18 12:40:00,9.52,9.52,9.5,9.52,280100.0,8.3347,8.3347,8.3172,8.3347,280100.0
2012-07-18 12:50:00,9.51,9.53,9.51,9.53,45200.0,8.326,8.3435,8.326,8.3435,45200.0
2012-07-18 13:00:00,9.53,9.55,9.52,9.55,77800.0,8.3435,8.361,8.3347,8.361,77800.0
2012-07-18 13:10:00,9.55,9.57,9.54,9.57,103100.0,8.361,8.3785,8.3522,8.3785,103100.0
2012-07-18 13:20:00,9.57,9.57,9.52,9.52,312400.0,8.3785,8.3785,8.3347,8.3347,312400.0
2012-07-18 13:30:00,9.53,9.53,9.49,9.51,260600.0,8.3435,8.3435,8.3084,8.326,260600.0
2012-07-18 13:40:00,9.51,9.54,9.49,9.5,248000.0,8.326,8.3522,8.3084,8.3172,248000.0
2012-07-18 13:50:00,9.51,9.52,9.46,9.47,286200.0,8.326,8.3347,8.2822,8.2909,286200.0
2012-07-18 14:00:00,9.46,9.48,9.45,9.45,98900.0,8.2822,8.2997,8.2734,8.2734,98900.0
2012-07-18 14:10:00,9.46,9.51,9.44,9.5,206400.0,8.2822,8.326,8.2647,8.3172,206400.0
2012-07-18 14:20:00,9.5,9.51,9.45,9.46,121800.0,8.3172,8.326,8.2734,8.2822,121800.0
2012-07-18 14:30:00,9.46,9.5,9.45,9.5,225300.0,8.2822,8.3172,8.2734,8.3172,225300.0
2012-07-18 14:40:00,9.5,9.5,9.43,9.43,159700.0,8.3172,8.3172,8.2559,8.2559,159700.0
2012-07-18 14:50:00,9.43,9.45,9.41,9.44,234700.0,8.2559,8.2734,8.2384,8.2647,234700.0
2012-07-18 15:00:00,9.44,9.46,9.43,9.46,71700.0,8.2647,8.2822,8.2559,8.2822,71700.0
2012-07-18 15:10:00,9.46,9.46,9.45,9.46,66500.0,8.2822,8.2822,8.2734,8.2822,66500.0
2012-07-18 15:20:00,9.46,9.47,9.45,9.46,180800.0,8.2822,8.2909,8.2734,8.2822,180800.0
2012-07-18 15:30:00,9.46,9.46,9.42,9.42,240900.0,8.2822,8.2822,8.2472,8.2472,240900.0
2012-07-18 15:40:00,9.42,9.46,9.42,9.46,258100.0,8.2472,8.2822,8.2472,8.2822,258100.0
2012-07-18 15:50:00,9.46,9.46,9.39,9.43,710700.0,8.2822,8.2822,8.2209,8.2559,710700.0
2012-07-19 09:30:00,9.8,9.82,9.61,9.71,785000.0,8.5798,8.5974,8.4135,8.5011,785000.0
2012-07-19 09:40:00,9.72,9.72,9.55,9.61,609400.0,8.5098,8.5098,8.361,8.4135,609400.0
2012-07-19 09:50:00,9.6,9.61,9.51,9.54,528100.0,8.4048,8.4135,8.326,8.3522,528100.0
2012-07-19 10:00:00,9.54,9.54,9.43,9.46,626700.0,8.3522,8.3522,8.2559,8.2822,626700.0
2012-07-19 10:10:00,9.46,9.49,9.39,9.46,744700.0,8.2822,8.3084,8.2209,8.2822,744700.0
2012-07-19 10:20:00,9.47,9.48,9.43,9.43,477600.0,8.2909,8.2997,8.2559,8.2559,477600.0
2012-07-19 10:30:00,9.43,9.44,9.41,9.42,248300.0,8.2559,8.2647,8.2384,8.2472,248300.0
2012-07-19 10:40:00,9.42,9.46,9.41,9.45,629700.0,8.2472,8.2822,8.2384,8.2734,629700.0
2012-07-19 10:50:00,9.45,9.48,9.42,9.43,859500.0,8.2734,8.2997,8.2472,8.2559,859500.0
2012-07-19 11:00:00,9.42,9.44,9.4,9.43,486300.0,8.2472,8.2647,8.2297,8.2559,486300.0
2012-07-19 11:10:00,9.42,9.43,9.42,9.42,30600.0,8.2472,8.2559,8.2472,8.2472,30600.0
2012-07-19 11:20:00,9.42,9.43,9.32,9.32,378300.0,8.2472,8.2559,8.1596,8.1596,378300.0
2012-07-19 11:30:00,9.32,9.37,9.31,9.37,181400.0,8.1596,8.2034,8.1509,8.2034,181400.0
2012-07-19 11:40:00,9.36,9.37,9.32,9.32,157300.0,8.1946,8.2034,8.1596,8.1596,157300.0
2012-07-19 11:50:00,9.32,9.35,9.32,9.35,95200.0,8.1596,8.1859,8.1596,8.1859,95200.0
2012-07-19 12:00:00,9.35,9.36,9.33,9.35,120100.0,8.1859,8.1946,8.1684,8.1859,120100.0
2012-07-19 12:10:00,9.35,9.35,9.31,9.32,143900.0,8.1859,8.1859,8.1509,8.1596,143900.0
2012-07-19 12:20:00,9.32,9.33,9.3,9.3,179200.0,8.1596,8.1684,8.1421,8.1421,179200.0
2012-07-19 12:30:00,9.3,9.35,9.3,9.34,365900.0,8.1421,8.1859,8.1421,8.1771,365900.0
2012-07-19 12:40:00,9.35,9.38,9.25,9.26,520400.0,8.1859,8.2121,8.0983,8.1071,520400.0
2012-07-19 12:50:00,9.26,9.3,9.15,9.16,1105800.0,8.1071,8.1421,8.0108,8.0195,1105800.0
2012-07-19 13:00:00,9.16,9.32,9.16,9.24,863600.0,8.0195,8.1596,8.0195,8.0896,863600.0
2012-07-19 13:10:00,9.24,9.26,9.19,9.2,441900.0,8.0896,8.1071,8.0458,8.0546,441900.0
2012-07-19 13:20:00,9.19,9.23,9.17,9.17,302700.0,8.0458,8.0808,8.0283,8.0283,302700.0
2012-07-19 13:30:00,9.17,9.2,9.08,9.14,781700.0,8.0283,8.0546,7.9495,8.002,781700.0
2012-07-19 13:40:00,9.15,9.17,9.11,9.13,345100.0,8.0108,8.0283,7.9758,7.9933,345100.0
2012-07-19 13:50:00,9.13,9.16,9.12,9.12,131300.0,7.9933,8.0195,7.9845,7.9845,131300.0
2012-07-19 14:00:00,9.12,9.16,9.12,9.15,133000.0,7.9845,8.0195,7.9845,8.0108,133000.0
2012-07-19 14:10:00,9.16,9.19,9.15,9.19,126400.0,8.0195,8.0458,8.0108,8.0458,126400.0
2012-07-19 14:20:00,9.19,9.19,9.14,9.16,192800.0,8.0458,8.0458,8.002,8.0195,192800.0
2012-07-19 14:30:00,9.17,9.19,9.14,9.18,214600.0,8.0283,8.0458,8.002,8.037,214600.0
2012-07-19 14:40:00,9.18,9.19,9.16,9.16,146600.0,8.037,8.0458,8.0195,8.0195,146600.0
2012-07-19 14:50:00,9.16,9.2,9.15,9.18,319400.0,8.0195,8.0546,8.0108,8.037,319400.0
2012-07-19 15:00:00,9.18,9.19,9.14,9.18,151900.0,8.037,8.0458,8.002,8.037,151900.0
2012-07-19 15:10:00,9.17,9.2,9.17,9.18,378500.0,8.0283,8.0546,8.0283,8.037,378500.0
2012-07-19 15:20:00,9.17,9.18,9.16,9.17,146700.0,8.0283,8.037,8.0195,8.0283,146700.0
2012-07-19 15:30:00,9.18,9.19,9.17,9.17,188900.0,8.037,8.0458,8.0283,8.0283,188900.0
2012-07-19 15:40:00,9.18,9.18,9.17,9.17,269200.0,8.037,8.037,8.0283,8.0283,269200.0
2012-07-19 15:50:00,9.17,9.18,9.15,9.15,842300.0,8.0283,8.037,8.0108,8.0108,842300.0
2012-07-20 09:30:00,9.18,9.25,9.08,9.15,839200.0,8.037,8.0983,7.9495,8.0108,839200.0
2012-07-20 09:40:00,9.14,9.15,9.07,9.11,449500.0,8.002,8.0108,7.9407,7.9758,449500.0
2012-07-20 09:50:00,9.11,9.19,9.09,9.14,544400.0,7.9758,8.0458,7.9582,8.002,544400.0
2012-07-20 10:00:00,9.14,9.15,9.08,9.09,327600.0,8.002,8.0108,7.9495,7.9582,327600.0
2012-07-20 10:10:00,9.08,9.14,9.06,9.08,396500.0,7.9495,8.002,7.932,7.9495,396500.0
2012-07-20 10:20:00,9.08,9.08,9.03,9.03,194100.0,7.9495,7.9495,7.9057,7.9057,194100.0
2012-07-20 10:30:00,9.04,9.19,9.03,9.19,893600.0,7.9145,8.0458,7.9057,8.0458,893600.0
2012-07-20 10:40:00,9.19,9.19,9.15,9.16,186200.0,8.0458,8.0458,8.0108,8.0195,186200.0
2012-07-20 10:50:00,9.15,9.16,9.09,9.09,304300.0,8.0108,8.0195,7.9582,7.9582,304300.0
2012-07-20 11:00:00,9.09,9.1,9.07,9.07,83300.0,7.9582,7.967,7.9407,7.9407,83300.0
2012-07-20 11:10:00,9.07,9.08,8.95,8.95,581300.0,7.9407,7.9495,7.8357,7.8357,581300.0
2012-07-20 11:20:00,8.95,8.98,8.91,8.98,672100.0,7.8357,7.8619,7.8007,7.8619,672100.0
2012-07-20 11:30:00,8.97,9.0,8.97,8.98,325700.0,7.8532,7.8795,7.8532,7.8619,325700.0
2012-07-20 11:40:00,8.99,9.02,8.98,9.02,119100.0,7.8707,7.897,7.8619,7.897,119100.0
2012-07-20 11:50:00,9.02,9.03,9.01,9.03,187300.0,7.897,7.9057,7.8882,7.9057,187300.0
2012-07-20 12:00:00,9.02,9.04,9.0,9.03,284500.0,7.897,7.9145,7.8795,7.9057,284500.0
2012-07-20 12:10:00,9.04,9.08,9.04,9.04,171400.0,7.9145,7.9495,7.9145,7.9145,171400.0
2012-07-20 12:20:00,9.04,9.05,9.02,9.02,250500.0,7.9145,7.9232,7.897,7.897,250500.0
2012-07-20 12:30:00,9.02,9.03,9.0,9.0,69000.0,7.897,7.9057,7.8795,7.8795,69000.0
2012-07-20 12:40:00,9.0,9.02,9.0,9.02,160700.0,7.8795,7.897,7.8795,7.897,160700.0
2012-07-20 12:50:00,9.02,9.02,9.01,9.02,43800.0,7.897,7.897,7.8882,7.897,43800.0
2012-07-20 13:00:00,9.01,9.02,8.96,8.96,466500.0,7.8882,7.897,7.8444,7.8444,466500.0
2012-07-20 13:10:00,8.96,8.99,8.96,8.97,192900.0,7.8444,7.8707,7.8444,7.8532,192900.0
2012-07-20 13:20:00,8.97,8.98,8.95,8.96,309000.0,7.8532,7.8619,7.8357,7.8444,309000.0
2012-07-20 13:30:00,8.96,8.97,8.93,8.94,75200.0,7.8444,7.8532,7.8182,7.8269,75200.0
2012-07-20 13:40:00,8.94,8.95,8.91,8.92,254700.0,7.8269,7.8357,7.8007,7.8094,254700.0
2012-07-20 13:50:00,8.92,8.93,8.92,8.93,56900.0,7.8094,7.8182,7.8094,7.8182,56900.0
2012-07-20 14:00:00,8.93,8.94,8.9,8.94,443700.0,7.8182,7.8269,7.7919,7.8269,443700.0
2012-07-20 14:10:00,8.94,8.94,8.9,8.9,514500.0,7.8269,7.8269,7.7919,7.7919,514500.0
2012-07-20 14:20:00,8.91,8.91,8.85,8.85,510000.0,7.8007,7.8007,7.7481,7.7481,510000.0
2012-07-20 14:30:00,8.85,8.86,8.83,8.84,183100.0,7.7481,7.7569,7.7306,7.7394,183100.0
2012-07-20 14:40:00,8.84,8.85,8.83,8.85,134700.0,7.7394,7.7481,7.7306,7.7481,134700.0
2012-07-20 14:50:00,8.85,8.85,8.84,8.85,78500.0,7.7481,7.7481,7.7394,7.7481,78500.0
2012-07-20 15:00:00,8.85,8.85,8.84,8.85,106700.0,7.7481,7.7481,7.7394,7.7481,106700.0
2012-07-20 15:10:00,8.84,8.88,8.84,8.86,422900.0,7.7394,7.7744,7.7394,7.7569,422900.0
2012-07-20 15:20:00,8.87,8.87,8.84,8.84,139900.0,7.7656,7.7656,7.7394,7.7394,139900.0
2012-07-20 15:30:00,8.84,8.85,8.82,8.83,199500.0,7.7394,7.7481,7.7219,7.7306,199500.0
2012-07-20 15:40:00,8.84,8.86,8.83,8.85,318800.0,7.7394,7.7569,7.7306,7.7481,318800.0
2012-07-20 15:50:00,8.84,8.86,8.84,8.85,555800.0,7.7394,7.7569,7.7394,7.7481,555800.0
2012-07-23 09:30:00,8.72,8.74,8.65,8.67,394800.0,7.6343,7.6518,7.573,7.5905,394800.0
2012-07-23 09:40:00,8.66,8.69,8.61,8.68,448200.0,7.5818,7.608,7.538,7.5993,448200.0
2012-07-23 09:50:00,8.68,8.75,8.65,8.67,592800.0,7.5993,7.6606,7.573,7.5905,592800.0
2012-07-23 10:00:00,8.67,8.7,8.65,8.65,558200.0,7.5905,7.6168,7.573,7.573,558200.0
2012-07-23 10:10:00,8.65,8.67,8.62,8.64,269200.0,7.573,7.5905,7.5468,7.5643,269200.0
2012-07-23 10:20:00,8.64,8.65,8.61,8.63,204400.0,7.5643,7.573,7.538,7.5555,204400.0
2012-07-23 10:30:00,8.64,8.7,8.63,8.7,77600.0,7.5643,7.6168,7.5555,7.6168,77600.0
2012-07-23 10:40:00,8.7,8.72,8.67,8.67,161500.0,7.6168,7.6343,7.5905,7.5905,161500.0
2012-07-23 10:50:00,8.67,8.68,8.62,8.62,196400.0,7.5905,7.5993,7.5468,7.5468,196400.0
2012-07-23 11:00:00,8.62,8.66,8.61,8.66,252500.0,7.5468,7.5818,7.538,7.5818,252500.0
2012-07-23 11:10:00,8.66,8.69,8.65,8.66,200900.0,7.5818,7.608,7.573,7.5818,200900.0
2012-07-23 11:20:00,8.66,8.66,8.64,8.66,167900.0,7.5818,7.5818,7.5643,7.5818,167900.0
2012-07-23 11:30:00,8.66,8.67,8.65,8.66,236200.0,7.5818,7.5905,7.573,7.5818,236200.0
2012-07-23 11:40:00,8.65,8.66,8.65,8.66,52800.0,7.573,7.5818,7.573,7.5818,52800.0
2012-07-23 11:50:00,8.66,8.68,8.66,8.68,112900.0,7.5818,7.5993,7.5818,7.5993,112900.0
2012-07-23 12:00:00,8.68,8.7,8.68,8.68,153200.0,7.5993,7.6168,7.5993,7.5993,153200.0
2012-07-23 12:10:00,8.69,8.7,8.68,8.7,106500.0,7.608,7.6168,7.5993,7.6168,106500.0
2012-07-23 12:20:00,8.7,8.73,8.69,8.72,115100.0,7.6168,7.6431,7.608,7.6343,115100.0
2012-07-23 12:30:00,8.72,8.76,8.71,8.73,221400.0,7.6343,7.6693,7.6256,7.6431,221400.0
2012-07-23 12:40:00,8.74,8.75,8.73,8.75,95000.0,7.6518,7.6606,7.6431,7.6606,95000.0
2012-07-23 12:50:00,8.75,8.77,8.74,8.74,75100.0,7.6606,7.6781,7.6518,7.6518,75100.0
2012-07-23 13:00:00,8.74,8.75,8.7,8.7,100400.0,7.6518,7.6606,7.6168,7.6168,100400.0
2012-07-23 13:10:00,8.71,8.73,8.7,8.72,72500.0,7.6256,7.6431,7.6168,7.6343,72500.0
2012-07-23 13:20:00,8.72,8.72,8.71,8.71,34200.0,7.6343,7.6343,7.6256,7.6256,34200.0
2012-07-23 13:30:00,8.71,8.74,8.69,8.69,155400.0,7.6256,7.6518,7.608,7.608,155400.0
2012-07-23 13:40:00,8.69,8.71,8.69,8.71,58900.0,7.608,7.6256,7.608,7.6256,58900.0
2012-07-23 13:50:00,8.71,8.71,8.69,8.69,68000.0,7.6256,7.6256,7.608,7.608,68000.0
2012-07-23 14:00:00,8.7,8.73,8.69,8.71,211200.0,7.6168,7.6431,7.608,7.6256,211200.0
2012-07-23 14:10:00,8.71,8.72,8.69,8.7,89500.0,7.6256,7.6343,7.608,7.6168,89500.0
2012-07-23 14:20:00,8.69,8.7,8.67,8.69,132900.0,7.608,7.6168,7.5905,7.608,132900.0
2012-07-23 14:30:00,8.68,8.69,8.67,8.67,68300.0,7.5993,7.608,7.5905,7.5905,68300.0
2012-07-23 14:40:00,8.67,8.7,8.67,8.69,73800.0,7.5905,7.6168,7.5905,7.608,73800.0
2012-07-23 14:50:00,8.69,8.71,8.69,8.71,217100.0,7.608,7.6256,7.608,7.6256,217100.0
2012-07-23 15:00:00,8.71,8.71,8.67,8.7,221500.0,7.6256,7.6256,7.5905,7.6168,221500.0
2012-07-23 15:10:00,8.7,8.7,8.68,8.7,93500.0,7.6168,7.6168,7.5993,7.6168,93500.0
2012-07-23 15:20:00,8.7,8.75,8.69,8.72,230600.0,7.6168,7.6606,7.608,7.6343,230600.0
2012-07-23 15:30:00,8.73,8.74,8.72,8.72,142400.0,7.6431,7.6518,7.6343,7.6343,142400.0
2012-07-23 15:40:00,8.73,8.75,8.72,8.74,407500.0,7.6431,7.6606,7.6343,7.6518,407500.0
2012-07-23 15:50:00,8.74,8.75,8.71,8.72,405600.0,7.6518,7.6606,7.6256,7.6343,405600.0
2012-07-24 09:30:00,8.75,8.78,8.7,8.73,380300.0,7.6606,7.6868,7.6168,7.6431,380300.0
2012-07-24 09:40:00,8.73,8.75,8.73,8.73,186200.0,7.6431,7.6606,7.6431,7.6431,186200.0
2012-07-24 09:50:00,8.73,8.74,8.66,8.66,253500.0,7.6431,7.6518,7.5818,7.5818,253500.0
2012-07-24 10:00:00,8.66,8.68,8.63,8.64,208900.0,7.5818,7.5993,7.5555,7.5643,208900.0
2012-07-24 10:10:00,8.64,8.64,8.6,8.61,370700.0,7.5643,7.5643,7.5293,7.538,370700.0
2012-07-24 10:20:00,8.62,8.64,8.6,8.64,213600.0,7.5468,7.5643,7.5293,7.5643,213600.0
2012-07-24 10:30:00,8.63,8.66,8.63,8.66,140300.0,7.5555,7.5818,7.5555,7.5818,140300.0
2012-07-24 10:40:00,8.67,8.67,8.64,8.65,138600.0,7.5905,7.5905,7.5643,7.573,138600.0
2012-07-24 10:50:00,8.66,8.68,8.65,8.67,100800.0,7.5818,7.5993,7.573,7.5905,100800.0
2012-07-24 11:00:00,8.68,8.68,8.64,8.66,613600.0,7.5993,7.5993,7.5643,7.5818,613600.0
2012-07-24 11:10:00,8.66,8.67,8.64,8.66,115500.0,7.5818,7.5905,7.5643,7.5818,115500.0
2012-07-24 11:20:00,8.66,8.68,8.65,8.65,143200.0,7.5818,7.5993,7.573,7.573,143200.0
2012-07-24 11:30:00,8.65,8.66,8.6,8.61,201200.0,7.573,7.5818,7.5293,7.538,201200.0
2012-07-24 11:40:00,8.61,8.61,8.55,8.56,190400.0,7.538,7.538,7.4855,7.4942,190400.0
2012-07-24 11:50:00,8.55,8.55,8.53,8.55,138800.0,7.4855,7.4855,7.468,7.4855,138800.0
2012-07-24 12:00:00,8.54,8.54,8.5,8.53,206300.0,7.4767,7.4767,7.4417,7.468,206300.0
2012-07-24 12:10:00,8.53,8.53,8.52,8.53,78000.0,7.468,7.468,7.4592,7.468,78000.0
2012-07-24 12:20:00,8.53,8.53,8.49,8.5,134000.0,7.468,7.468,7.433,7.4417,134000.0
2012-07-24 12:30:00,8.5,8.54,8.49,8.52,110000.0,7.4417,7.4767,7.433,7.4592,110000.0
2012-07-24 12:40:00,8.53,8.54,8.51,8.52,114800.0,7.468,7.4767,7.4505,7.4592,114800.0
2012-07-24 12:50:00,8.52,8.55,8.51,8.55,70300.0,7.4592,7.4855,7.4505,7.4855,70300.0
2012-07-24 13:00:00,8.54,8.54,8.52,8.52,104100.0,7.4767,7.4767,7.4592,7.4592,104100.0
2012-07-24 13:10:00,8.53,8.54,8.52,8.54,64300.0,7.468,7.4767,7.4592,7.4767,64300.0
2012-07-24 13:20:00,8.53,8.54,8.53,8.53,32200.0,7.468,7.4767,7.468,7.468,32200.0
2012-07-24 13:30:00,8.53,8.54,8.52,8.53,70500.0,7.468,7.4767,7.4592,7.468,70500.0
2012-07-24 13:40:00,8.53,8.55,8.52,8.54,68700.0,7.468,7.4855,7.4592,7.4767,68700.0
2012-07-24 13:50:00,8.54,8.57,8.54,8.57,135800.0,7.4767,7.503,7.4767,7.503,135800.0
2012-07-24 14:00:00,8.56,8.57,8.51,8.53,196600.0,7.4942,7.503,7.4505,7.468,196600.0
2012-07-24 14:10:00,8.53,8.54,8.52,8.53,55600.0,7.468,7.4767,7.4592,7.468,55600.0
2012-07-24 14:20:00,8.54,8.54,8.51,8.51,223200.0,7.4767,7.4767,7.4505,7.4505,223200.0
2012-07-24 14:30:00,8.51,8.55,8.51,8.54,181900.0,7.4505,7.4855,7.4505,7.4767,181900.0
2012-07-24 14:40:00,8.54,8.54,8.51,8.51,89400.0,7.4767,7.4767,7.4505,7.4505,89400.0
2012-07-24 14:50:00,8.51,8.53,8.49,8.53,269100.0,7.4505,7.468,7.433,7.468,269100.0
2012-07-24 15:00:00,8.53,8.53,8.48,8.48,185700.0,7.468,7.468,7.4242,7.4242,185700.0
2012-07-24 15:10:00,8.49,8.54,8.47,8.51,793400.0,7.433,7.4767,7.4154,7.4505,793400.0
2012-07-24 15:20:00,8.51,8.59,8.51,8.58,555900.0,7.4505,7.5205,7.4505,7.5117,555900.0
2012-07-24 15:30:00,8.57,8.59,8.54,8.59,436800.0,7.503,7.5205,7.4767,7.5205,436800.0
2012-07-24 15:40:00,8.59,8.64,8.56,8.63,1199200.0,7.5205,7.5643,7.4942,7.5555,1199200.0
2012-07-24 15:50:00,8.63,8.67,8.61,8.65,1626700.0,7.5555,7.5905,7.538,7.573,1626700.0
2012-07-25 09:30:00,8.63,8.69,8.62,8.68,277100.0,7.5555,7.608,7.5468,7.5993,277100.0
2012-07-25 09:40:00,8.68,8.7,8.58,8.58,293400.0,7.5993,7.6168,7.5117,7.5117,293400.0
2012-07-25 09:50:00,8.58,8.58,8.55,8.57,181100.0,7.5117,7.5117,7.4855,7.503,181100.0
2012-07-25 10:00:00,8.56,8.57,8.53,8.54,134800.0,7.4942,7.503,7.468,7.4767,134800.0
2012-07-25 10:10:00,8.54,8.62,8.54,8.6,168500.0,7.4767,7.5468,7.4767,7.5293,168500.0
2012-07-25 10:20:00,8.6,8.64,8.6,8.63,129900.0,7.5293,7.5643,7.5293,7.5555,129900.0
2012-07-25 10:30:00,8.63,8.71,8.62,8.7,288200.0,7.5555,7.6256,7.5468,7.6168,288200.0
2012-07-25 10:40:00,8.69,8.72,8.64,8.64,317000.0,7.608,7.6343,7.5643,7.5643,317000.0
2012-07-25 10:50:00,8.65,8.65,8.62,8.64,141300.0,7.573,7.573,7.5468,7.5643,141300.0
2012-07-25 11:00:00,8.65,8.68,8.64,8.67,243600.0,7.573,7.5993,7.5643,7.5905,243600.0
2012-07-25 11:10:00,8.67,8.69,8.65,8.69,202100.0,7.5905,7.608,7.573,7.608,202100.0
2012-07-25 11:20:00,8.68,8.69,8.65,8.65,132500.0,7.5993,7.608,7.573,7.573,132500.0
2012-07-25 11:30:00,8.65,8.67,8.64,8.67,156800.0,7.573,7.5905,7.5643,7.5905,156800.0
2012-07-25 11:40:00,8.66,8.68,8.66,8.68,69600.0,7.5818,7.5993,7.5818,7.5993,69600.0
2012-07-25 11:50:00,8.67,8.7,8.67,8.69,73400.0,7.5905,7.6168,7.5905,7.608,73400.0
2012-07-25 12:00:00,8.7,8.72,8.69,8.71,90900.0,7.6168,7.6343,7.608,7.6256,90900.0
2012-07-25 12:10:00,8.71,8.72,8.66,8.68,226100.0,7.6256,7.6343,7.5818,7.5993,226100.0
2012-07-25 12:20:00,8.67,8.7,8.64,8.65,178100.0,7.5905,7.6168,7.5643,7.573,178100.0
2012-07-25 12:30:00,8.65,8.68,8.65,8.66,134000.0,7.573,7.5993,7.573,7.5818,134000.0
2012-07-25 12:40:00,8.66,8.69,8.66,8.66,96200.0,7.5818,7.608,7.5818,7.5818,96200.0
2012-07-25 12:50:00,8.66,8.66,8.59,8.6,212900.0,7.5818,7.5818,7.5205,7.5293,212900.0
2012-07-25 13:00:00,8.6,8.62,8.59,8.61,160300.0,7.5293,7.5468,7.5205,7.538,160300.0
2012-07-25 13:10:00,8.6,8.61,8.58,8.58,121500.0,7.5293,7.538,7.5117,7.5117,121500.0
2012-07-25 13:20:00,8.59,8.59,8.54,8.54,332800.0,7.5205,7.5205,7.4767,7.4767,332800.0
2012-07-25 13:30:00,8.55,8.55,8.51,8.53,533200.0,7.4855,7.4855,7.4505,7.468,533200.0
2012-07-25 13:40:00,8.53,8.53,8.5,8.51,230200.0,7.468,7.468,7.4417,7.4505,230200.0
2012-07-25 13:50:00,8.51,8.54,8.51,8.53,138900.0,7.4505,7.4767,7.4505,7.468,138900.0
2012-07-25 14:00:00,8.54,8.55,8.51,8.51,159400.0,7.4767,7.4855,7.4505,7.4505,159400.0
2012-07-25 14:10:00,8.51,8.54,8.51,8.53,143800.0,7.4505,7.4767,7.4505,7.468,143800.0
2012-07-25 14:20:00,8.52,8.56,8.52,8.56,215200.0,7.4592,7.4942,7.4592,7.4942,215200.0
2012-07-25 14:30:00,8.56,8.56,8.52,8.52,184200.0,7.4942,7.4942,7.4592,7.4592,184200.0
2012-07-25 14:40:00,8.53,8.53,8.52,8.53,65200.0,7.468,7.468,7.4592,7.468,65200.0
2012-07-25 14:50:00,8.52,8.53,8.49,8.5,364800.0,7.4592,7.468,7.433,7.4417,364800.0
2012-07-25 15:00:00,8.49,8.5,8.47,8.47,281800.0,7.433,7.4417,7.4154,7.4154,281800.0
2012-07-25 15:10:00,8.47,8.5,8.46,8.46,251700.0,7.4154,7.4417,7.4067,7.4067,251700.0
2012-07-25 15:20:00,8.46,8.48,8.45,8.46,299000.0,7.4067,7.4242,7.3979,7.4067,299000.0
2012-07-25 15:30:00,8.46,8.49,8.45,8.46,453500.0,7.4067,7.433,7.3979,7.4067,453500.0
2012-07-25 15:40:00,8.46,8.47,8.45,8.46,298500.0,7.4067,7.4154,7.3979,7.4067,298500.0
2012-07-25 15:50:00,8.46,8.48,8.46,8.48,446100.0,7.4067,7.4242,7.4067,7.4242,446100.0
2012-07-26 09:30:00,8.59,8.63,8.53,8.56,238500.0,7.5205,7.5555,7.468,7.4942,238500.0
2012-07-26 09:40:00,8.55,8.59,8.51,8.58,260400.0,7.4855,7.5205,7.4505,7.5117,260400.0
2012-07-26 09:50:00,8.58,8.6,8.56,8.57,155800.0,7.5117,7.5293,7.4942,7.503,155800.0
2012-07-26 10:00:00,8.58,8.62,8.55,8.62,216000.0,7.5117,7.5468,7.4855,7.5468,216000.0
2012-07-26 10:10:00,8.62,8.62,8.58,8.59,105200.0,7.5468,7.5468,7.5117,7.5205,105200.0
2012-07-26 10:20:00,8.59,8.63,8.58,8.62,290100.0,7.5205,7.5555,7.5117,7.5468,290100.0
2012-07-26 10:30:00,8.62,8.64,8.6,8.62,301700.0,7.5468,7.5643,7.5293,7.5468,301700.0
2012-07-26 10:40:00,8.62,8.63,8.6,8.63,220000.0,7.5468,7.5555,7.5293,7.5555,220000.0
2012-07-26 10:50:00,8.62,8.64,8.61,8.63,162900.0,7.5468,7.5643,7.538,7.5555,162900.0
2012-07-26 11:00:00,8.63,8.63,8.59,8.59,117000.0,7.5555,7.5555,7.5205,7.5205,117000.0
2012-07-26 11:10:00,8.6,8.62,8.58,8.61,149100.0,7.5293,7.5468,7.5117,7.538,149100.0
2012-07-26 11:20:00,8.61,8.62,8.59,8.6,169600.0,7.538,7.5468,7.5205,7.5293,169600.0
2012-07-26 11:30:00,8.6,8.61,8.59,8.6,111200.0,7.5293,7.538,7.5205,7.5293,111200.0
2012-07-26 11:40:00,8.6,8.6,8.54,8.56,167900.0,7.5293,7.5293,7.4767,7.4942,167900.0
2012-07-26 11:50:00,8.56,8.59,8.55,8.59,185300.0,7.4942,7.5205,7.4855,7.5205,185300.0
2012-07-26 12:00:00,8.58,8.59,8.58,8.59,82600.0,7.5117,7.5205,7.5117,7.5205,82600.0
2012-07-26 12:10:00,8.59,8.6,8.57,8.6,199800.0,7.5205,7.5293,7.503,7.5293,199800.0
2012-07-26 12:20:00,8.6,8.64,8.6,8.64,124500.0,7.5293,7.5643,7.5293,7.5643,124500.0
2012-07-26 12:30:00,8.64,8.64,8.61,8.63,290200.0,7.5643,7.5643,7.538,7.5555,290200.0
2012-07-26 12:40:00,8.62,8.63,8.62,8.63,39100.0,7.5468,7.5555,7.5468,7.5555,39100.0
2012-07-26 12:50:00,8.63,8.65,8.62,8.65,162000.0,7.5555,7.573,7.5468,7.573,162000.0
2012-07-26 13:00:00,8.65,8.68,8.64,8.67,179400.0,7.573,7.5993,7.5643,7.5905,179400.0
2012-07-26 13:10:00,8.67,8.68,8.66,8.67,189100.0,7.5905,7.5993,7.5818,7.5905,189100.0
2012-07-26 13:20:00,8.67,8.67,8.65,8.66,111600.0,7.5905,7.5905,7.573,7.5818,111600.0
2012-07-26 13:30:00,8.65,8.66,8.62,8.63,125300.0,7.573,7.5818,7.5468,7.5555,125300.0
2012-07-26 13:40:00,8.63,8.63,8.59,8.6,185900.0,7.5555,7.5555,7.5205,7.5293,185900.0
2012-07-26 13:50:00,8.59,8.6,8.57,8.58,102500.0,7.5205,7.5293,7.503,7.5117,102500.0
2012-07-26 14:00:00,8.57,8.6,8.55,8.59,235400.0,7.503,7.5293,7.4855,7.5205,235400.0
2012-07-26 14:10:00,8.59,8.61,8.58,8.59,126300.0,7.5205,7.538,7.5117,7.5205,126300.0
2012-07-26 14:20:00,8.6,8.62,8.59,8.62,56600.0,7.5293,7.5468,7.5205,7.5468,56600.0
2012-07-26 14:30:00,8.62,8.63,8.61,8.63,195600.0,7.5468,7.5555,7.538,7.5555,195600.0
2012-07-26 14:40:00,8.63,8.63,8.62,8.63,60900.0,7.5555,7.5555,7.5468,7.5555,60900.0
2012-07-26 14:50:00,8.63,8.66,8.62,8.64,196900.0,7.5555,7.5818,7.5468,7.5643,196900.0
2012-07-26 15:00:00,8.65,8.67,8.64,8.67,109300.0,7.573,7.5905,7.5643,7.5905,109300.0
2012-07-26 15:10:00,8.67,8.67,8.66,8.67,130000.0,7.5905,7.5905,7.5818,7.5905,130000.0
2012-07-26 15:20:00,8.67,8.69,8.66,8.66,229100.0,7.5905,7.608,7.5818,7.5818,229100.0
2012-07-26 15:30:00,8.66,8.67,8.65,8.65,206800.0,7.5818,7.5905,7.573,7.573,206800.0
2012-07-26 15:40:00,8.66,8.69,8.65,8.68,464700.0,7.5818,7.608,7.573,7.5993,464700.0
2012-07-26 15:50:00,8.68,8.68,8.65,8.68,878500.0,7.5993,7.5993,7.573,7.5993,878500.0
2012-07-27 09:30:00,8.71,8.79,8.7,8.75,232900.0,7.6256,7.6956,7.6168,7.6606,232900.0
2012-07-27 09:40:00,8.76,8.76,8.72,8.75,204300.0,7.6693,7.6693,7.6343,7.6606,204300.0
2012-07-27 09:50:00,8.75,8.76,8.72,8.75,185500.0,7.6606,7.6693,7.6343,7.6606,185500.0
2012-07-27 10:00:00,8.74,8.77,8.73,8.73,235800.0,7.6518,7.6781,7.6431,7.6431,235800.0
2012-07-27 10:10:00,8.73,8.74,8.71,8.71,70400.0,7.6431,7.6518,7.6256,7.6256,70400.0
2012-07-27 10:20:00,8.71,8.72,8.69,8.71,266200.0,7.6256,7.6343,7.608,7.6256,266200.0
2012-07-27 10:30:00,8.71,8.72,8.7,8.7,196500.0,7.6256,7.6343,7.6168,7.6168,196500.0
2012-07-27 10:40:00,8.71,8.72,8.7,8.71,96900.0,7.6256,7.6343,7.6168,7.6256,96900.0
2012-07-27 10:50:00,8.71,8.76,8.71,8.74,149000.0,7.6256,7.6693,7.6256,7.6518,149000.0
2012-07-27 11:00:00,8.74,8.75,8.72,8.74,201500.0,7.6518,7.6606,7.6343,7.6518,201500.0
2012-07-27 11:10:00,8.74,8.74,8.73,8.74,83300.0,7.6518,7.6518,7.6431,7.6518,83300.0
2012-07-27 11:20:00,8.74,8.75,8.71,8.72,298500.0,7.6518,7.6606,7.6256,7.6343,298500.0
2012-07-27 11:30:00,8.72,8.72,8.7,8.7,305000.0,7.6343,7.6343,7.6168,7.6168,305000.0
2012-07-27 11:40:00,8.71,8.72,8.7,8.71,115400.0,7.6256,7.6343,7.6168,7.6256,115400.0
2012-07-27 11:50:00,8.72,8.75,8.71,8.71,339400.0,7.6343,7.6606,7.6256,7.6256,339400.0
2012-07-27 12:00:00,8.71,8.72,8.71,8.71,64500.0,7.6256,7.6343,7.6256,7.6256,64500.0
2012-07-27 12:10:00,8.71,8.73,8.71,8.72,134500.0,7.6256,7.6431,7.6256,7.6343,134500.0
2012-07-27 12:20:00,8.72,8.74,8.72,8.74,219400.0,7.6343,7.6518,7.6343,7.6518,219400.0
2012-07-27 12:30:00,8.74,8.75,8.73,8.75,138500.0,7.6518,7.6606,7.6431,7.6606,138500.0
2012-07-27 12:40:00,8.75,8.77,8.75,8.77,150500.0,7.6606,7.6781,7.6606,7.6781,150500.0
2012-07-27 12:50:00,8.77,8.77,8.75,8.76,100500.0,7.6781,7.6781,7.6606,7.6693,100500.0
2012-07-27 13:00:00,8.76,8.76,8.74,8.74,132900.0,7.6693,7.6693,7.6518,7.6518,132900.0
2012-07-27 13:10:00,8.75,8.78,8.74,8.77,132700.0,7.6606,7.6868,7.6518,7.6781,132700.0
2012-07-27 13:20:00,8.77,8.83,8.75,8.79,376700.0,7.6781,7.7306,7.6606,7.6956,376700.0
2012-07-27 13:30:00,8.81,8.9,8.8,8.89,614800.0,7.7131,7.7919,7.7044,7.7831,614800.0
2012-07-27 13:40:00,8.88,8.88,8.85,8.87,292800.0,7.7744,7.7744,7.7481,7.7656,292800.0
2012-07-27 13:50:00,8.87,8.9,8.86,8.9,289400.0,7.7656,7.7919,7.7569,7.7919,289400.0
2012-07-27 14:00:00,8.9,8.91,8.88,8.91,201200.0,7.7919,7.8007,7.7744,7.8007,201200.0
2012-07-27 14:10:00,8.91,8.91,8.88,8.89,238000.0,7.8007,7.8007,7.7744,7.7831,238000.0
2012-07-27 14:20:00,8.89,8.89,8.87,8.88,161500.0,7.7831,7.7831,7.7656,7.7744,161500.0
2012-07-27 14:30:00,8.88,8.9,8.87,8.87,317100.0,7.7744,7.7919,7.7656,7.7656,317100.0
2012-07-27 14:40:00,8.87,8.89,8.86,8.87,312300.0,7.7656,7.7831,7.7569,7.7656,312300.0
2012-07-27 14:50:00,8.87,8.88,8.87,8.88,94000.0,7.7656,7.7744,7.7656,7.7744,94000.0
2012-07-27 15:00:00,8.87,8.92,8.87,8.91,490500.0,7.7656,7.8094,7.7656,7.8007,490500.0
2012-07-27 15:10:00,8.91,8.91,8.9,8.9,113900.0,7.8007,7.8007,7.7919,7.7919,113900.0
2012-07-27 15:20:00,8.91,8.91,8.9,8.91,188200.0,7.8007,7.8007,7.7919,7.8007,188200.0
2012-07-27 15:30:00,8.91,8.92,8.9,8.9,272700.0,7.8007,7.8094,7.7919,7.7919,272700.0
2012-07-27 15:40:00,8.9,8.91,8.9,8.9,207000.0,7.7919,7.8007,7.7919,7.7919,207000.0
2012-07-27 15:50:00,8.9,8.92,8.86,8.9,817900.0,7.7919,7.8094,7.7569,7.7919,817900.0
2012-07-30 09:30:00,8.87,8.93,8.85,8.91,314200.0,7.7656,7.8182,7.7481,7.8007,314200.0
2012-07-30 09:40:00,8.91,8.93,8.9,8.93,179100.0,7.8007,7.8182,7.7919,7.8182,179100.0
2012-07-30 09:50:00,8.93,9.0,8.93,8.98,496900.0,7.8182,7.8795,7.8182,7.8619,496900.0
2012-07-30 10:00:00,8.99,9.0,8.96,8.98,490200.0,7.8707,7.8795,7.8444,7.8619,490200.0
2012-07-30 10:10:00,8.97,9.02,8.96,9.02,294700.0,7.8532,7.897,7.8444,7.897,294700.0
2012-07-30 10:20:00,9.02,9.08,9.01,9.07,279200.0,7.897,7.9495,7.8882,7.9407,279200.0
2012-07-30 10:30:00,9.07,9.07,9.02,9.04,327500.0,7.9407,7.9407,7.897,7.9145,327500.0
2012-07-30 10:40:00,9.04,9.05,9.02,9.02,176600.0,7.9145,7.9232,7.897,7.897,176600.0
2012-07-30 10:50:00,9.02,9.03,9.01,9.01,224800.0,7.897,7.9057,7.8882,7.8882,224800.0
2012-07-30 11:00:00,9.01,9.02,8.97,8.97,575000.0,7.8882,7.897,7.8532,7.8532,575000.0
2012-07-30 11:10:00,8.97,8.98,8.95,8.95,139000.0,7.8532,7.8619,7.8357,7.8357,139000.0
2012-07-30 11:20:00,8.96,8.96,8.94,8.95,237900.0,7.8444,7.8444,7.8269,7.8357,237900.0
2012-07-30 11:30:00,8.95,8.96,8.94,8.95,466500.0,7.8357,7.8444,7.8269,7.8357,466500.0
2012-07-30 11:40:00,8.95,8.96,8.94,8.96,215500.0,7.8357,7.8444,7.8269,7.8444,215500.0
2012-07-30 11:50:00,8.96,8.97,8.94,8.96,580200.0,7.8444,7.8532,7.8269,7.8444,580200.0
2012-07-30 12:00:00,8.96,8.97,8.96,8.96,63000.0,7.8444,7.8532,7.8444,7.8444,63000.0
2012-07-30 12:10:00,8.97,8.98,8.96,8.98,117500.0,7.8532,7.8619,7.8444,7.8619,117500.0
2012-07-30 12:20:00,8.98,9.0,8.97,9.0,93700.0,7.8619,7.8795,7.8532,7.8795,93700.0
2012-07-30 12:30:00,9.0,9.0,8.97,8.99,201400.0,7.8795,7.8795,7.8532,7.8707,201400.0
2012-07-30 12:40:00,8.99,9.0,8.98,8.99,116300.0,7.8707,7.8795,7.8619,7.8707,116300.0
2012-07-30 12:50:00,8.99,9.01,8.97,8.99,218600.0,7.8707,7.8882,7.8532,7.8707,218600.0
2012-07-30 13:00:00,8.99,9.0,8.98,8.99,78000.0,7.8707,7.8795,7.8619,7.8707,78000.0
2012-07-30 13:10:00,8.99,9.02,8.99,9.01,155900.0,7.8707,7.897,7.8707,7.8882,155900.0
2012-07-30 13:20:00,9.01,9.03,9.0,9.03,175900.0,7.8882,7.9057,7.8795,7.9057,175900.0
2012-07-30 13:30:00,9.03,9.06,9.02,9.04,341800.0,7.9057,7.932,7.897,7.9145,341800.0
2012-07-30 13:40:00,9.04,9.06,9.03,9.04,250000.0,7.9145,7.932,7.9057,7.9145,250000.0
2012-07-30 13:50:00,9.04,9.04,9.02,9.03,164400.0,7.9145,7.9145,7.897,7.9057,164400.0
2012-07-30 14:00:00,9.02,9.05,9.02,9.03,277000.0,7.897,7.9232,7.897,7.9057,277000.0
2012-07-30 14:10:00,9.03,9.07,9.03,9.05,278000.0,7.9057,7.9407,7.9057,7.9232,278000.0
2012-07-30 14:20:00,9.05,9.07,9.05,9.07,220300.0,7.9232,7.9407,7.9232,7.9407,220300.0
2012-07-30 14:30:00,9.06,9.08,9.06,9.08,129200.0,7.932,7.9495,7.932,7.9495,129200.0
2012-07-30 14:40:00,9.07,9.11,9.07,9.08,716900.0,7.9407,7.9758,7.9407,7.9495,716900.0
2012-07-30 14:50:00,9.09,9.13,9.09,9.12,378900.0,7.9582,7.9933,7.9582,7.9845,378900.0
2012-07-30 15:00:00,9.13,9.13,9.12,9.12,230600.0,7.9933,7.9933,7.9845,7.9845,230600.0
2012-07-30 15:10:00,9.12,9.16,9.12,9.15,606400.0,7.9845,8.0195,7.9845,8.0108,606400.0
2012-07-30 15:20:00,9.16,9.16,9.09,9.11,492000.0,8.0195,8.0195,7.9582,7.9758,492000.0
2012-07-30 15:30:00,9.11,9.15,9.1,9.14,576300.0,7.9758,8.0108,7.967,8.002,576300.0
2012-07-30 15:40:00,9.14,9.2,9.14,9.19,690100.0,8.002,8.0546,8.002,8.0458,690100.0
2012-07-30 15:50:00,9.2,9.22,9.15,9.16,1284900.0,8.0546,8.0721,8.0108,8.0195,1284900.0
2012-07-31 09:30:00,9.11,9.18,9.07,9.15,161500.0,7.9758,8.037,7.9407,8.0108,161500.0
2012-07-31 09:40:00,9.14,9.17,9.12,9.15,397700.0,8.002,8.0283,7.9845,8.0108,397700.0
2012-07-31 09:50:00,9.15,9.16,9.14,9.14,168800.0,8.0108,8.0195,8.002,8.002,168800.0
2012-07-31 10:00:00,9.15,9.17,9.1,9.12,451000.0,8.0108,8.0283,7.967,7.9845,451000.0
2012-07-31 10:10:00,9.12,9.17,9.11,9.15,711100.0,7.9845,8.0283,7.9758,8.0108,711100.0
2012-07-31 10:20:00,9.16,9.16,9.14,9.15,198800.0,8.0195,8.0195,8.002,8.0108,198800.0
2012-07-31 10:30:00,9.15,9.17,9.14,9.16,229800.0,8.0108,8.0283,8.002,8.0195,229800.0
2012-07-31 10:40:00,9.15,9.16,9.15,9.16,62600.0,8.0108,8.0195,8.0108,8.0195,62600.0
2012-07-31 10:50:00,9.16,9.16,9.15,9.16,43800.0,8.0195,8.0195,8.0108,8.0195,43800.0
2012-07-31 11:00:00,9.16,9.16,9.15,9.15,70000.0,8.0195,8.0195,8.0108,8.0108,70000.0
2012-07-31 11:10:00,9.16,9.19,9.14,9.15,275800.0,8.0195,8.0458,8.002,8.0108,275800.0
2012-07-31 11:20:00,9.15,9.18,9.15,9.18,124400.0,8.0108,8.037,8.0108,8.037,124400.0
2012-07-31 11:30:00,9.18,9.18,9.16,9.17,60400.0,8.037,8.037,8.0195,8.0283,60400.0
2012-07-31 11:40:00,9.17,9.17,9.16,9.17,297700.0,8.0283,8.0283,8.0195,8.0283,297700.0
2012-07-31 11:50:00,9.16,9.18,9.16,9.17,54700.0,8.0195,8.037,8.0195,8.0283,54700.0
2012-07-31 12:00:00,9.18,9.18,9.15,9.15,161400.0,8.037,8.037,8.0108,8.0108,161400.0
2012-07-31 12:10:00,9.15,9.15,9.12,9.15,102800.0,8.0108,8.0108,7.9845,8.0108,102800.0
2012-07-31 12:20:00,9.15,9.15,9.14,9.15,65600.0,8.0108,8.0108,8.002,8.0108,65600.0
2012-07-31 12:30:00,9.15,9.16,9.14,9.15,157700.0,8.0108,8.0195,8.002,8.0108,157700.0
2012-07-31 12:40:00,9.15,9.17,9.14,9.14,320700.0,8.0108,8.0283,8.002,8.002,320700.0
2012-07-31 12:50:00,9.14,9.15,9.14,9.14,41500.0,8.002,8.0108,8.002,8.002,41500.0
2012-07-31 13:00:00,9.14,9.16,9.14,9.15,215600.0,8.002,8.0195,8.002,8.0108,215600.0
2012-07-31 13:10:00,9.15,9.16,9.15,9.15,38700.0,8.0108,8.0195,8.0108,8.0108,38700.0
2012-07-31 13:20:00,9.15,9.19,9.15,9.19,214000.0,8.0108,8.0458,8.0108,8.0458,214000.0
2012-07-31 13:30:00,9.19,9.2,9.17,9.18,201800.0,8.0458,8.0546,8.0283,8.037,201800.0
2012-07-31 13:40:00,9.18,9.2,9.17,9.2,99800.0,8.037,8.0546,8.0283,8.0546,99800.0
2012-07-31 13:50:00,9.2,9.2,9.19,9.2,20200.0,8.0546,8.0546,8.0458,8.0546,20200.0
2012-07-31 14:00:00,9.19,9.22,9.19,9.2,178900.0,8.0458,8.0721,8.0458,8.0546,178900.0
2012-07-31 14:10:00,9.19,9.2,9.19,9.19,18800.0,8.0458,8.0546,8.0458,8.0458,18800.0
2012-07-31 14:20:00,9.2,9.23,9.19,9.21,194700.0,8.0546,8.0808,8.0458,8.0633,194700.0
2012-07-31 14:30:00,9.21,9.21,9.2,9.21,82700.0,8.0633,8.0633,8.0546,8.0633,82700.0
2012-07-31 14:40:00,9.2,9.23,9.2,9.23,80500.0,8.0546,8.0808,8.0546,8.0808,80500.0
2012-07-31 14:50:00,9.23,9.24,9.21,9.22,304100.0,8.0808,8.0896,8.0633,8.0721,304100.0
2012-07-31 15:00:00,9.22,9.23,9.22,9.22,65800.0,8.0721,8.0808,8.0721,8.0721,65800.0
2012-07-31 15:10:00,9.22,9.23,9.21,9.23,245800.0,8.0721,8.0808,8.0633,8.0808,245800.0
2012-07-31 15:20:00,9.22,9.24,9.22,9.24,131900.0,8.0721,8.0896,8.0721,8.0896,131900.0
2012-07-31 15:30:00,9.24,9.25,9.19,9.2,308200.0,8.0896,8.0983,8.0458,8.0546,308200.0
2012-07-31 15:40:00,9.19,9.2,9.16,9.17,395700.0,8.0458,8.0546,8.0195,8.0283,395700.0
2012-07-31 15:50:00,9.16,9.22,9.16,9.19,958900.0,8.0195,8.0721,8.0195,8.0458,958900.0
2012-08-01 09:30:00,9.19,9.22,9.05,9.17,852200.0,8.0458,8.0721,7.9232,8.0283,852200.0
2012-08-01 09:40:00,9.17,9.22,9.13,9.2,550400.0,8.0283,8.0721,7.9933,8.0546,550400.0
2012-08-01 09:50:00,9.2,9.23,9.16,9.16,343000.0,8.0546,8.0808,8.0195,8.0195,343000.0
2012-08-01 10:00:00,9.15,9.18,9.15,9.16,292500.0,8.0108,8.037,8.0108,8.0195,292500.0
2012-08-01 10:10:00,9.16,9.18,9.15,9.17,584900.0,8.0195,8.037,8.0108,8.0283,584900.0
2012-08-01 10:20:00,9.17,9.17,9.14,9.16,406500.0,8.0283,8.0283,8.002,8.0195,406500.0
2012-08-01 10:30:00,9.16,9.16,9.14,9.15,378300.0,8.0195,8.0195,8.002,8.0108,378300.0
2012-08-01 10:40:00,9.15,9.16,9.15,9.15,111000.0,8.0108,8.0195,8.0108,8.0108,111000.0
2012-08-01 10:50:00,9.15,9.17,9.15,9.15,200100.0,8.0108,8.0283,8.0108,8.0108,200100.0
2012-08-01 11:00:00,9.15,9.16,9.15,9.16,101600.0,8.0108,8.0195,8.0108,8.0195,101600.0
2012-08-01 11:10:00,9.16,9.16,9.15,9.16,152500.0,8.0195,8.0195,8.0108,8.0195,152500.0
2012-08-01 11:20:00,9.15,9.17,9.15,9.17,348600.0,8.0108,8.0283,8.0108,8.0283,348600.0
2012-08-01 11:30:00,9.17,9.19,9.16,9.18,158500.0,8.0283,8.0458,8.0195,8.037,158500.0
2012-08-01 11:40:00,9.19,9.2,9.18,9.2,92600.0,8.0458,8.0546,8.037,8.0546,92600.0
2012-08-01 11:50:00,9.2,9.21,9.19,9.21,197600.0,8.0546,8.0633,8.0458,8.0633,197600.0
2012-08-01 12:00:00,9.21,9.21,9.2,9.2,76000.0,8.0633,8.0633,8.0546,8.0546,76000.0
2012-08-01 12:10:00,9.21,9.21,9.18,9.19,112500.0,8.0633,8.0633,8.037,8.0458,112500.0
2012-08-01 12:20:00,9.18,9.19,9.18,9.19,76700.0,8.037,8.0458,8.037,8.0458,76700.0
2012-08-01 12:30:00,9.19,9.22,9.18,9.22,156000.0,8.0458,8.0721,8.037,8.0721,156000.0
2012-08-01 12:40:00,9.21,9.22,9.19,9.21,158900.0,8.0633,8.0721,8.0458,8.0633,158900.0
2012-08-01 12:50:00,9.21,9.21,9.19,9.2,122400.0,8.0633,8.0633,8.0458,8.0546,122400.0
2012-08-01 13:00:00,9.2,9.2,9.18,9.18,232000.0,8.0546,8.0546,8.037,8.037,232000.0
2012-08-01 13:10:00,9.18,9.19,9.17,9.17,296100.0,8.037,8.0458,8.0283,8.0283,296100.0
2012-08-01 13:20:00,9.17,9.18,9.16,9.17,157400.0,8.0283,8.037,8.0195,8.0283,157400.0
2012-08-01 13:30:00,9.18,9.19,9.16,9.19,329700.0,8.037,8.0458,8.0195,8.0458,329700.0
2012-08-01 13:40:00,9.19,9.19,9.17,9.18,123400.0,8.0458,8.0458,8.0283,8.037,123400.0
2012-08-01 13:50:00,9.17,9.18,9.15,9.17,423600.0,8.0283,8.037,8.0108,8.0283,423600.0
2012-08-01 14:00:00,9.16,9.2,9.16,9.19,167200.0,8.0195,8.0546,8.0195,8.0458,167200.0
2012-08-01 14:10:00,9.19,9.2,9.16,9.16,465700.0,8.0458,8.0546,8.0195,8.0195,465700.0
2012-08-01 14:20:00,9.17,9.19,9.16,9.19,342400.0,8.0283,8.0458,8.0195,8.0458,342400.0
2012-08-01 14:30:00,9.19,9.19,9.17,9.17,125700.0,8.0458,8.0458,8.0283,8.0283,125700.0
2012-08-01 14:40:00,9.17,9.2,9.17,9.19,169400.0,8.0283,8.0546,8.0283,8.0458,169400.0
2012-08-01 14:50:00,9.2,9.2,9.17,9.17,267400.0,8.0546,8.0546,8.0283,8.0283,267400.0
2012-08-01 15:00:00,9.17,9.18,9.17,9.17,187600.0,8.0283,8.037,8.0283,8.0283,187600.0
2012-08-01 15:10:00,9.17,9.18,9.17,9.17,173800.0,8.0283,8.037,8.0283,8.0283,173800.0
2012-08-01 15:20:00,9.17,9.18,9.17,9.17,132600.0,8.0283,8.037,8.0283,8.0283,132600.0
2012-08-01 15:30:00,9.17,9.18,9.17,9.17,379800.0,8.0283,8.037,8.0283,8.0283,379800.0
2012-08-01 15:40:00,9.18,9.18,9.17,9.17,287500.0,8.037,8.037,8.0283,8.0283,287500.0
2012-08-01 15:50:00,9.18,9.18,9.17,9.18,542200.0,8.037,8.037,8.0283,8.037,542200.0
2012-08-02 09:30:00,9.06,9.09,8.89,8.9,349900.0,7.932,7.9582,7.7831,7.7919,349900.0
2012-08-02 09:40:00,8.9,9.12,8.89,9.08,512100.0,7.7919,7.9845,7.7831,7.9495,512100.0
2012-08-02 09:50:00,9.08,9.11,9.08,9.09,289800.0,7.9495,7.9758,7.9495,7.9582,289800.0
2012-08-02 10:00:00,9.09,9.13,9.08,9.13,353200.0,7.9582,7.9933,7.9495,7.9933,353200.0
2012-08-02 10:10:00,9.13,9.14,9.08,9.09,104400.0,7.9933,8.002,7.9495,7.9582,104400.0
2012-08-02 10:20:00,9.08,9.12,9.07,9.1,250500.0,7.9495,7.9845,7.9407,7.967,250500.0
2012-08-02 10:30:00,9.1,9.11,9.07,9.08,296700.0,7.967,7.9758,7.9407,7.9495,296700.0
2012-08-02 10:40:00,9.08,9.08,9.04,9.07,224200.0,7.9495,7.9495,7.9145,7.9407,224200.0
2012-08-02 10:50:00,9.07,9.08,9.03,9.06,350100.0,7.9407,7.9495,7.9057,7.932,350100.0
2012-08-02 11:00:00,9.06,9.08,9.04,9.05,338000.0,7.932,7.9495,7.9145,7.9232,338000.0
2012-08-02 11:10:00,9.04,9.07,9.04,9.05,191700.0,7.9145,7.9407,7.9145,7.9232,191700.0
2012-08-02 11:20:00,9.05,9.06,9.04,9.05,161000.0,7.9232,7.932,7.9145,7.9232,161000.0
2012-08-02 11:30:00,9.04,9.05,9.0,9.04,287500.0,7.9145,7.9232,7.8795,7.9145,287500.0
2012-08-02 11:40:00,9.04,9.05,9.03,9.04,138500.0,7.9145,7.9232,7.9057,7.9145,138500.0
2012-08-02 11:50:00,9.04,9.04,9.01,9.02,252000.0,7.9145,7.9145,7.8882,7.897,252000.0
2012-08-02 12:00:00,9.02,9.03,9.0,9.01,112400.0,7.897,7.9057,7.8795,7.8882,112400.0
2012-08-02 12:10:00,9.02,9.02,9.0,9.0,70400.0,7.897,7.897,7.8795,7.8795,70400.0
2012-08-02 12:20:00,9.01,9.01,9.0,9.0,42100.0,7.8882,7.8882,7.8795,7.8795,42100.0
2012-08-02 12:30:00,9.01,9.05,8.98,9.03,417800.0,7.8882,7.9232,7.8619,7.9057,417800.0
2012-08-02 12:40:00,9.03,9.03,9.0,9.0,86200.0,7.9057,7.9057,7.8795,7.8795,86200.0
2012-08-02 12:50:00,9.0,9.02,9.0,9.01,153300.0,7.8795,7.897,7.8795,7.8882,153300.0
2012-08-02 13:00:00,9.02,9.02,9.0,9.0,83800.0,7.897,7.897,7.8795,7.8795,83800.0
2012-08-02 13:10:00,9.01,9.02,8.99,8.99,224900.0,7.8882,7.897,7.8707,7.8707,224900.0
2012-08-02 13:20:00,8.99,9.03,8.97,9.02,501400.0,7.8707,7.9057,7.8532,7.897,501400.0
2012-08-02 13:30:00,9.03,9.04,9.01,9.02,356600.0,7.9057,7.9145,7.8882,7.897,356600.0
2012-08-02 13:40:00,9.01,9.04,9.01,9.03,375200.0,7.8882,7.9145,7.8882,7.9057,375200.0
2012-08-02 13:50:00,9.03,9.04,9.0,9.0,440700.0,7.9057,7.9145,7.8795,7.8795,440700.0
2012-08-02 14:00:00,9.01,9.01,8.96,8.96,90300.0,7.8882,7.8882,7.8444,7.8444,90300.0
2012-08-02 14:10:00,8.96,8.96,8.95,8.96,58100.0,7.8444,7.8444,7.8357,7.8444,58100.0
2012-08-02 14:20:00,8.96,8.96,8.94,8.94,103500.0,7.8444,7.8444,7.8269,7.8269,103500.0
2012-08-02 14:30:00,8.95,8.96,8.92,8.96,454500.0,7.8357,7.8444,7.8094,7.8444,454500.0
2012-08-02 14:40:00,8.96,8.96,8.93,8.93,122000.0,7.8444,7.8444,7.8182,7.8182,122000.0
2012-08-02 14:50:00,8.94,8.94,8.91,8.91,116900.0,7.8269,7.8269,7.8007,7.8007,116900.0
2012-08-02 15:00:00,8.91,8.95,8.91,8.93,217000.0,7.8007,7.8357,7.8007,7.8182,217000.0
2012-08-02 15:10:00,8.94,8.95,8.93,8.94,187600.0,7.8269,7.8357,7.8182,7.8269,187600.0
2012-08-02 15:20:00,8.94,8.95,8.92,8.92,475500.0,7.8269,7.8357,7.8094,7.8094,475500.0
2012-08-02 15:30:00,8.93,8.94,8.91,8.92,423800.0,7.8182,7.8269,7.8007,7.8094,423800.0
2012-08-02 15:40:00,8.92,8.93,8.9,8.9,574500.0,7.8094,7.8182,7.7919,7.7919,574500.0
2012-08-02 15:50:00,8.9,8.95,8.9,8.93,1233300.0,7.7919,7.8357,7.7919,7.8182,1233300.0
2012-08-03 09:30:00,9.02,9.05,8.98,9.02,378300.0,7.897,7.9232,7.8619,7.897,378300.0
2012-08-03 09:40:00,9.02,9.02,8.99,9.0,267000.0,7.897,7.897,7.8707,7.8795,267000.0
2012-08-03 09:50:00,9.0,9.09,8.99,9.09,247100.0,7.8795,7.9582,7.8707,7.9582,247100.0
2012-08-03 10:00:00,9.09,9.11,9.05,9.05,310000.0,7.9582,7.9758,7.9232,7.9232,310000.0
2012-08-03 10:10:00,9.05,9.06,9.05,9.05,101800.0,7.9232,7.932,7.9232,7.9232,101800.0
2012-08-03 10:20:00,9.05,9.06,9.03,9.04,444200.0,7.9232,7.932,7.9057,7.9145,444200.0
2012-08-03 10:30:00,9.04,9.05,9.03,9.04,183200.0,7.9145,7.9232,7.9057,7.9145,183200.0
2012-08-03 10:40:00,9.03,9.04,9.01,9.01,171800.0,7.9057,7.9145,7.8882,7.8882,171800.0
2012-08-03 10:50:00,9.02,9.02,8.99,9.01,87000.0,7.897,7.897,7.8707,7.8882,87000.0
2012-08-03 11:00:00,9.01,9.02,9.0,9.02,94300.0,7.8882,7.897,7.8795,7.897,94300.0
2012-08-03 11:10:00,9.02,9.05,9.01,9.03,155700.0,7.897,7.9232,7.8882,7.9057,155700.0
2012-08-03 11:20:00,9.03,9.03,9.01,9.01,191800.0,7.9057,7.9057,7.8882,7.8882,191800.0
2012-08-03 11:30:00,9.01,9.05,9.01,9.03,168000.0,7.8882,7.9232,7.8882,7.9057,168000.0
2012-08-03 11:40:00,9.03,9.04,9.03,9.03,84700.0,7.9057,7.9145,7.9057,7.9057,84700.0
2012-08-03 11:50:00,9.04,9.05,9.03,9.05,118300.0,7.9145,7.9232,7.9057,7.9232,118300.0
2012-08-03 12:00:00,9.05,9.09,9.04,9.09,208300.0,7.9232,7.9582,7.9145,7.9582,208300.0
2012-08-03 12:10:00,9.09,9.1,9.08,9.08,103500.0,7.9582,7.967,7.9495,7.9495,103500.0
2012-08-03 12:20:00,9.08,9.09,9.08,9.09,39600.0,7.9495,7.9582,7.9495,7.9582,39600.0
2012-08-03 12:30:00,9.09,9.09,9.08,9.09,43100.0,7.9582,7.9582,7.9495,7.9582,43100.0
2012-08-03 12:40:00,9.09,9.09,9.07,9.08,77600.0,7.9582,7.9582,7.9407,7.9495,77600.0
2012-08-03 12:50:00,9.08,9.08,9.07,9.08,45100.0,7.9495,7.9495,7.9407,7.9495,45100.0
2012-08-03 13:00:00,9.08,9.08,9.07,9.08,63600.0,7.9495,7.9495,7.9407,7.9495,63600.0
2012-08-03 13:10:00,9.08,9.08,9.07,9.08,51500.0,7.9495,7.9495,7.9407,7.9495,51500.0
2012-08-03 13:20:00,9.08,9.08,9.06,9.06,79000.0,7.9495,7.9495,7.932,7.932,79000.0
2012-08-03 13:30:00,9.07,9.09,9.06,9.09,151300.0,7.9407,7.9582,7.932,7.9582,151300.0
2012-08-03 13:40:00,9.09,9.09,9.08,9.09,43900.0,7.9582,7.9582,7.9495,7.9582,43900.0
2012-08-03 13:50:00,9.09,9.1,9.08,9.08,157100.0,7.9582,7.967,7.9495,7.9495,157100.0
2012-08-03 14:00:00,9.09,9.09,9.08,9.09,101000.0,7.9582,7.9582,7.9495,7.9582,101000.0
2012-08-03 14:10:00,9.09,9.13,9.08,9.13,345600.0,7.9582,7.9933,7.9495,7.9933,345600.0
2012-08-03 14:20:00,9.13,9.19,9.12,9.19,303600.0,7.9933,8.0458,7.9845,8.0458,303600.0
2012-08-03 14:30:00,9.19,9.22,9.18,9.22,272100.0,8.0458,8.0721,8.037,8.0721,272100.0
2012-08-03 14:40:00,9.22,9.27,9.21,9.27,302700.0,8.0721,8.1158,8.0633,8.1158,302700.0
2012-08-03 14:50:00,9.27,9.28,9.19,9.19,300600.0,8.1158,8.1246,8.0458,8.0458,300600.0
2012-08-03 15:00:00,9.19,9.2,9.18,9.19,178700.0,8.0458,8.0546,8.037,8.0458,178700.0
2012-08-03 15:10:00,9.18,9.19,9.11,9.11,136700.0,8.037,8.0458,7.9758,7.9758,136700.0
2012-08-03 15:20:00,9.11,9.12,9.09,9.09,109900.0,7.9758,7.9845,7.9582,7.9582,109900.0
2012-08-03 15:30:00,9.09,9.13,9.08,9.11,346700.0,7.9582,7.9933,7.9495,7.9758,346700.0
2012-08-03 15:40:00,9.12,9.15,9.12,9.15,291300.0,7.9845,8.0108,7.9845,8.0108,291300.0
2012-08-03 15:50:00,9.15,9.15,9.11,9.14,532900.0,8.0108,8.0108,7.9758,8.002,532900.0
2012-08-06 09:30:00,9.15,9.2,9.15,9.19,89300.0,8.0108,8.0546,8.0108,8.0458,89300.0
2012-08-06 09:40:00,9.19,9.22,9.18,9.22,73700.0,8.0458,8.0721,8.037,8.0721,73700.0
2012-08-06 09:50:00,9.22,9.23,9.19,9.21,153200.0,8.0721,8.0808,8.0458,8.0633,153200.0
2012-08-06 10:00:00,9.21,9.22,9.2,9.21,192800.0,8.0633,8.0721,8.0546,8.0633,192800.0
2012-08-06 10:10:00,9.21,9.22,9.2,9.22,217800.0,8.0633,8.0721,8.0546,8.0721,217800.0
2012-08-06 10:20:00,9.22,9.24,9.21,9.23,384500.0,8.0721,8.0896,8.0633,8.0808,384500.0
2012-08-06 10:30:00,9.22,9.23,9.21,9.22,141700.0,8.0721,8.0808,8.0633,8.0721,141700.0
2012-08-06 10:40:00,9.21,9.25,9.21,9.22,93200.0,8.0633,8.0983,8.0633,8.0721,93200.0
2012-08-06 10:50:00,9.22,9.23,9.21,9.21,47800.0,8.0721,8.0808,8.0633,8.0633,47800.0
2012-08-06 11:00:00,9.22,9.23,9.21,9.23,52500.0,8.0721,8.0808,8.0633,8.0808,52500.0
2012-08-06 11:10:00,9.22,9.23,9.21,9.22,51700.0,8.0721,8.0808,8.0633,8.0721,51700.0
2012-08-06 11:20:00,9.21,9.22,9.2,9.21,173500.0,8.0633,8.0721,8.0546,8.0633,173500.0
2012-08-06 11:30:00,9.21,9.22,9.2,9.21,85200.0,8.0633,8.0721,8.0546,8.0633,85200.0
2012-08-06 11:40:00,9.21,9.22,9.21,9.21,29300.0,8.0633,8.0721,8.0633,8.0633,29300.0
2012-08-06 11:50:00,9.22,9.23,9.21,9.23,131500.0,8.0721,8.0808,8.0633,8.0808,131500.0
2012-08-06 12:00:00,9.23,9.24,9.22,9.24,29300.0,8.0808,8.0896,8.0721,8.0896,29300.0
2012-08-06 12:10:00,9.24,9.27,9.24,9.25,263000.0,8.0896,8.1158,8.0896,8.0983,263000.0
2012-08-06 12:20:00,9.25,9.25,9.24,9.25,32800.0,8.0983,8.0983,8.0896,8.0983,32800.0
2012-08-06 12:30:00,9.25,9.27,9.24,9.26,165600.0,8.0983,8.1158,8.0896,8.1071,165600.0
2012-08-06 12:40:00,9.26,9.28,9.25,9.27,87500.0,8.1071,8.1246,8.0983,8.1158,87500.0
2012-08-06 12:50:00,9.28,9.28,9.26,9.26,156000.0,8.1246,8.1246,8.1071,8.1071,156000.0
2012-08-06 13:00:00,9.26,9.27,9.24,9.25,322300.0,8.1071,8.1158,8.0896,8.0983,322300.0
2012-08-06 13:10:00,9.25,9.27,9.24,9.25,312400.0,8.0983,8.1158,8.0896,8.0983,312400.0
2012-08-06 13:20:00,9.25,9.26,9.25,9.26,68100.0,8.0983,8.1071,8.0983,8.1071,68100.0
2012-08-06 13:30:00,9.25,9.26,9.25,9.25,25700.0,8.0983,8.1071,8.0983,8.0983,25700.0
2012-08-06 13:40:00,9.26,9.26,9.25,9.26,43800.0,8.1071,8.1071,8.0983,8.1071,43800.0
2012-08-06 13:50:00,9.25,9.27,9.24,9.26,251500.0,8.0983,8.1158,8.0896,8.1071,251500.0
2012-08-06 14:00:00,9.26,9.27,9.25,9.26,113600.0,8.1071,8.1158,8.0983,8.1071,113600.0
2012-08-06 14:10:00,9.26,9.26,9.24,9.25,204600.0,8.1071,8.1071,8.0896,8.0983,204600.0
2012-08-06 14:20:00,9.26,9.26,9.25,9.26,70100.0,8.1071,8.1071,8.0983,8.1071,70100.0
2012-08-06 14:30:00,9.26,9.27,9.25,9.25,149000.0,8.1071,8.1158,8.0983,8.0983,149000.0
2012-08-06 14:40:00,9.25,9.27,9.25,9.27,53200.0,8.0983,8.1158,8.0983,8.1158,53200.0
2012-08-06 14:50:00,9.26,9.27,9.26,9.27,21700.0,8.1071,8.1158,8.1071,8.1158,21700.0
2012-08-06 15:00:00,9.26,9.28,9.26,9.27,68600.0,8.1071,8.1246,8.1071,8.1158,68600.0
2012-08-06 15:10:00,9.28,9.28,9.26,9.26,92400.0,8.1246,8.1246,8.1071,8.1071,92400.0
2012-08-06 15:20:00,9.27,9.27,9.26,9.27,64800.0,8.1158,8.1158,8.1071,8.1158,64800.0
2012-08-06 15:30:00,9.27,9.27,9.26,9.27,63300.0,8.1158,8.1158,8.1071,8.1158,63300.0
2012-08-06 15:40:00,9.27,9.28,9.25,9.26,222700.0,8.1158,8.1246,8.0983,8.1071,222700.0
2012-08-06 15:50:00,9.25,9.26,9.24,9.25,370800.0,8.0983,8.1071,8.0896,8.0983,370800.0
2012-08-07 09:30:00,9.29,9.35,9.24,9.27,256500.0,8.1333,8.1859,8.0896,8.1158,256500.0
2012-08-07 09:40:00,9.27,9.31,9.25,9.31,202900.0,8.1158,8.1509,8.0983,8.1509,202900.0
2012-08-07 09:50:00,9.31,9.31,9.25,9.29,328100.0,8.1509,8.1509,8.0983,8.1333,328100.0
2012-08-07 10:00:00,9.29,9.31,9.28,9.28,289000.0,8.1333,8.1509,8.1246,8.1246,289000.0
2012-08-07 10:10:00,9.29,9.3,9.29,9.3,92000.0,8.1333,8.1421,8.1333,8.1421,92000.0
2012-08-07 10:20:00,9.3,9.3,9.26,9.27,275200.0,8.1421,8.1421,8.1071,8.1158,275200.0
2012-08-07 10:30:00,9.27,9.28,9.26,9.27,130000.0,8.1158,8.1246,8.1071,8.1158,130000.0
2012-08-07 10:40:00,9.27,9.27,9.26,9.27,55000.0,8.1158,8.1158,8.1071,8.1158,55000.0
2012-08-07 10:50:00,9.27,9.27,9.24,9.25,143600.0,8.1158,8.1158,8.0896,8.0983,143600.0
2012-08-07 11:00:00,9.25,9.26,9.24,9.25,241400.0,8.0983,8.1071,8.0896,8.0983,241400.0
2012-08-07 11:10:00,9.26,9.28,9.23,9.24,390300.0,8.1071,8.1246,8.0808,8.0896,390300.0
2012-08-07 11:20:00,9.24,9.24,9.21,9.24,138200.0,8.0896,8.0896,8.0633,8.0896,138200.0
2012-08-07 11:30:00,9.24,9.26,9.24,9.24,148600.0,8.0896,8.1071,8.0896,8.0896,148600.0
2012-08-07 11:40:00,9.24,9.25,9.21,9.24,380800.0,8.0896,8.0983,8.0633,8.0896,380800.0
2012-08-07 11:50:00,9.24,9.24,9.21,9.23,81400.0,8.0896,8.0896,8.0633,8.0808,81400.0
2012-08-07 12:00:00,9.23,9.23,9.21,9.22,253300.0,8.0808,8.0808,8.0633,8.0721,253300.0
2012-08-07 12:10:00,9.22,9.23,9.21,9.23,89100.0,8.0721,8.0808,8.0633,8.0808,89100.0
2012-08-07 12:20:00,9.22,9.23,9.22,9.23,55600.0,8.0721,8.0808,8.0721,8.0808,55600.0
2012-08-07 12:30:00,9.23,9.23,9.16,9.18,1064100.0,8.0808,8.0808,8.0195,8.037,1064100.0
2012-08-07 12:40:00,9.18,9.19,9.14,9.14,327800.0,8.037,8.0458,8.002,8.002,327800.0
2012-08-07 12:50:00,9.14,9.15,9.1,9.11,1083200.0,8.002,8.0108,7.967,7.9758,1083200.0
2012-08-07 13:00:00,9.11,9.14,9.11,9.14,143700.0,7.9758,8.002,7.9758,8.002,143700.0
2012-08-07 13:10:00,9.14,9.14,9.13,9.13,204100.0,8.002,8.002,7.9933,7.9933,204100.0
2012-08-07 13:20:00,9.13,9.14,9.13,9.13,60800.0,7.9933,8.002,7.9933,7.9933,60800.0
2012-08-07 13:30:00,9.14,9.14,9.13,9.13,89700.0,8.002,8.002,7.9933,7.9933,89700.0
2012-08-07 13:40:00,9.14,9.14,9.1,9.1,152200.0,8.002,8.002,7.967,7.967,152200.0
2012-08-07 13:50:00,9.1,9.11,9.09,9.1,675200.0,7.967,7.9758,7.9582,7.967,675200.0
2012-08-07 14:00:00,9.09,9.13,9.09,9.12,207200.0,7.9582,7.9933,7.9582,7.9845,207200.0
2012-08-07 14:10:00,9.13,9.13,9.11,9.11,151800.0,7.9933,7.9933,7.9758,7.9758,151800.0
2012-08-07 14:20:00,9.11,9.12,9.11,9.12,19500.0,7.9758,7.9845,7.9758,7.9845,19500.0
2012-08-07 14:30:00,9.12,9.12,9.09,9.1,120400.0,7.9845,7.9845,7.9582,7.967,120400.0
2012-08-07 14:40:00,9.1,9.1,9.07,9.07,259400.0,7.967,7.967,7.9407,7.9407,259400.0
2012-08-07 14:50:00,9.08,9.09,9.06,9.08,441300.0,7.9495,7.9582,7.932,7.9495,441300.0
2012-08-07 15:00:00,9.08,9.12,9.07,9.12,148800.0,7.9495,7.9845,7.9407,7.9845,148800.0
2012-08-07 15:10:00,9.12,9.12,9.09,9.11,244800.0,7.9845,7.9845,7.9582,7.9758,244800.0
2012-08-07 15:20:00,9.11,9.12,9.09,9.11,312600.0,7.9758,7.9845,7.9582,7.9758,312600.0
2012-08-07 15:30:00,9.1,9.11,9.09,9.09,261500.0,7.967,7.9758,7.9582,7.9582,261500.0
2012-08-07 15:40:00,9.1,9.12,9.09,9.12,355100.0,7.967,7.9845,7.9582,7.9845,355100.0
2012-08-07 15:50:00,9.11,9.12,9.09,9.1,702000.0,7.9758,7.9845,7.9582,7.967,702000.0
2012-08-08 09:30:00,9.02,9.1,8.96,9.09,305700.0,7.897,7.967,7.8444,7.9582,305700.0
2012-08-08 09:40:00,9.09,9.12,9.08,9.11,77200.0,7.9582,7.9845,7.9495,7.9758,77200.0
2012-08-08 09:50:00,9.1,9.11,9.04,9.05,243600.0,7.967,7.9758,7.9145,7.9232,243600.0
2012-08-08 10:00:00,9.06,9.06,8.96,8.97,302700.0,7.932,7.932,7.8444,7.8532,302700.0
2012-08-08 10:10:00,8.97,9.01,8.96,8.99,257600.0,7.8532,7.8882,7.8444,7.8707,257600.0
2012-08-08 10:20:00,8.99,9.0,8.95,8.97,152600.0,7.8707,7.8795,7.8357,7.8532,152600.0
2012-08-08 10:30:00,8.97,9.03,8.95,9.03,357300.0,7.8532,7.9057,7.8357,7.9057,357300.0
2012-08-08 10:40:00,9.03,9.05,9.02,9.05,82800.0,7.9057,7.9232,7.897,7.9232,82800.0
2012-08-08 10:50:00,9.05,9.05,9.04,9.05,43900.0,7.9232,7.9232,7.9145,7.9232,43900.0
2012-08-08 11:00:00,9.05,9.05,9.04,9.05,40400.0,7.9232,7.9232,7.9145,7.9232,40400.0
2012-08-08 11:10:00,9.05,9.1,9.04,9.1,262000.0,7.9232,7.967,7.9145,7.967,262000.0
2012-08-08 11:20:00,9.1,9.1,9.08,9.09,87300.0,7.967,7.967,7.9495,7.9582,87300.0
2012-08-08 11:30:00,9.09,9.09,9.08,9.08,42500.0,7.9582,7.9582,7.9495,7.9495,42500.0
2012-08-08 11:40:00,9.08,9.09,9.08,9.08,21600.0,7.9495,7.9582,7.9495,7.9495,21600.0
2012-08-08 11:50:00,9.09,9.09,9.08,9.08,14800.0,7.9582,7.9582,7.9495,7.9495,14800.0
2012-08-08 12:00:00,9.09,9.09,9.08,9.08,25600.0,7.9582,7.9582,7.9495,7.9495,25600.0
2012-08-08 12:10:00,9.08,9.13,9.08,9.12,195800.0,7.9495,7.9933,7.9495,7.9845,195800.0
2012-08-08 12:20:00,9.13,9.21,9.12,9.16,258600.0,7.9933,8.0633,7.9845,8.0195,258600.0
2012-08-08 12:30:00,9.15,9.16,9.14,9.15,117200.0,8.0108,8.0195,8.002,8.0108,117200.0
2012-08-08 12:40:00,9.14,9.15,9.09,9.09,187700.0,8.002,8.0108,7.9582,7.9582,187700.0
2012-08-08 12:50:00,9.09,9.1,9.07,9.1,116600.0,7.9582,7.967,7.9407,7.967,116600.0
2012-08-08 13:00:00,9.1,9.12,9.09,9.11,136400.0,7.967,7.9845,7.9582,7.9758,136400.0
2012-08-08 13:10:00,9.11,9.11,9.1,9.1,36200.0,7.9758,7.9758,7.967,7.967,36200.0
2012-08-08 13:20:00,9.1,9.11,9.09,9.09,49500.0,7.967,7.9758,7.9582,7.9582,49500.0
2012-08-08 13:30:00,9.09,9.1,9.08,9.08,38700.0,7.9582,7.967,7.9495,7.9495,38700.0
2012-08-08 13:40:00,9.08,9.1,9.08,9.1,121200.0,7.9495,7.967,7.9495,7.967,121200.0
2012-08-08 13:50:00,9.1,9.12,9.09,9.1,133700.0,7.967,7.9845,7.9582,7.967,133700.0
2012-08-08 14:00:00,9.1,9.11,9.09,9.09,89600.0,7.967,7.9758,7.9582,7.9582,89600.0
2012-08-08 14:10:00,9.09,9.1,9.08,9.09,26200.0,7.9582,7.967,7.9495,7.9582,26200.0
2012-08-08 14:20:00,9.08,9.09,9.07,9.08,114600.0,7.9495,7.9582,7.9407,7.9495,114600.0
2012-08-08 14:30:00,9.08,9.09,9.07,9.09,99000.0,7.9495,7.9582,7.9407,7.9582,99000.0
2012-08-08 14:40:00,9.08,9.1,9.08,9.09,43200.0,7.9495,7.967,7.9495,7.9582,43200.0
2012-08-08 14:50:00,9.1,9.1,9.09,9.1,15000.0,7.967,7.967,7.9582,7.967,15000.0
2012-08-08 15:00:00,9.1,9.11,9.09,9.1,104900.0,7.967,7.9758,7.9582,7.967,104900.0
2012-08-08 15:10:00,9.1,9.16,9.09,9.15,179000.0,7.967,8.0195,7.9582,8.0108,179000.0
2012-08-08 15:20:00,9.16,9.16,9.1,9.11,267500.0,8.0195,8.0195,7.967,7.9758,267500.0
2012-08-08 15:30:00,9.11,9.12,9.11,9.11,141800.0,7.9758,7.9845,7.9758,7.9758,141800.0
2012-08-08 15:40:00,9.12,9.12,9.1,9.1,224800.0,7.9845,7.9845,7.967,7.967,224800.0
2012-08-08 15:50:00,9.11,9.14,9.1,9.1,890200.0,7.9758,8.002,7.967,7.967,890200.0
2012-08-09 09:30:00,9.07,9.1,9.04,9.05,159600.0,7.9407,7.967,7.9145,7.9232,159600.0
2012-08-09 09:40:00,9.05,9.12,9.04,9.05,476700.0,7.9232,7.9845,7.9145,7.9232,476700.0
2012-08-09 09:50:00,9.06,9.08,9.05,9.07,237900.0,7.932,7.9495,7.9232,7.9407,237900.0
2012-08-09 10:00:00,9.08,9.08,9.02,9.03,326600.0,7.9495,7.9495,7.897,7.9057,326600.0
2012-08-09 10:10:00,9.03,9.06,9.03,9.05,312200.0,7.9057,7.932,7.9057,7.9232,312200.0
2012-08-09 10:20:00,9.06,9.07,9.05,9.05,107900.0,7.932,7.9407,7.9232,7.9232,107900.0
2012-08-09 10:30:00,9.05,9.06,9.02,9.02,90000.0,7.9232,7.932,7.897,7.897,90000.0
2012-08-09 10:40:00,9.02,9.07,9.02,9.06,221200.0,7.897,7.9407,7.897,7.932,221200.0
2012-08-09 10:50:00,9.07,9.11,9.06,9.11,434400.0,7.9407,7.9758,7.932,7.9758,434400.0
2012-08-09 11:00:00,9.11,9.14,9.1,9.13,171500.0,7.9758,8.002,7.967,7.9933,171500.0
2012-08-09 11:10:00,9.12,9.13,9.07,9.1,297400.0,7.9845,7.9933,7.9407,7.967,297400.0
2012-08-09 11:20:00,9.11,9.12,9.1,9.11,68400.0,7.9758,7.9845,7.967,7.9758,68400.0
2012-08-09 11:30:00,9.11,9.12,9.08,9.09,145500.0,7.9758,7.9845,7.9495,7.9582,145500.0
2012-08-09 11:40:00,9.1,9.1,9.07,9.1,199800.0,7.967,7.967,7.9407,7.967,199800.0
2012-08-09 11:50:00,9.1,9.12,9.09,9.1,126100.0,7.967,7.9845,7.9582,7.967,126100.0
2012-08-09 12:00:00,9.1,9.11,9.09,9.11,179300.0,7.967,7.9758,7.9582,7.9758,179300.0
2012-08-09 12:10:00,9.11,9.11,9.1,9.1,22900.0,7.9758,7.9758,7.967,7.967,22900.0
2012-08-09 12:20:00,9.1,9.11,9.08,9.08,148900.0,7.967,7.9758,7.9495,7.9495,148900.0
2012-08-09 12:30:00,9.08,9.09,9.06,9.08,99700.0,7.9495,7.9582,7.932,7.9495,99700.0
2012-08-09 12:40:00,9.08,9.09,9.06,9.06,50800.0,7.9495,7.9582,7.932,7.932,50800.0
2012-08-09 12:50:00,9.07,9.08,9.06,9.07,170600.0,7.9407,7.9495,7.932,7.9407,170600.0
2012-08-09 13:00:00,9.08,9.08,9.07,9.08,23500.0,7.9495,7.9495,7.9407,7.9495,23500.0
2012-08-09 13:10:00,9.07,9.08,9.06,9.08,86100.0,7.9407,7.9495,7.932,7.9495,86100.0
2012-08-09 13:20:00,9.08,9.08,9.06,9.08,115300.0,7.9495,7.9495,7.932,7.9495,115300.0
2012-08-09 13:30:00,9.07,9.09,9.06,9.09,139200.0,7.9407,7.9582,7.932,7.9582,139200.0
2012-08-09 13:40:00,9.09,9.11,9.08,9.08,299700.0,7.9582,7.9758,7.9495,7.9495,299700.0
2012-08-09 13:50:00,9.08,9.09,9.07,9.07,36800.0,7.9495,7.9582,7.9407,7.9407,36800.0
2012-08-09 14:00:00,9.08,9.08,9.06,9.07,70900.0,7.9495,7.9495,7.932,7.9407,70900.0
2012-08-09 14:10:00,9.06,9.07,9.06,9.07,28500.0,7.932,7.9407,7.932,7.9407,28500.0
2012-08-09 14:20:00,9.06,9.07,9.05,9.05,47200.0,7.932,7.9407,7.9232,7.9232,47200.0
2012-08-09 14:30:00,9.05,9.07,9.05,9.07,53400.0,7.9232,7.9407,7.9232,7.9407,53400.0
2012-08-09 14:40:00,9.07,9.08,9.06,9.07,161800.0,7.9407,7.9495,7.932,7.9407,161800.0
2012-08-09 14:50:00,9.07,9.08,9.07,9.07,20800.0,7.9407,7.9495,7.9407,7.9407,20800.0
2012-08-09 15:00:00,9.07,9.08,9.06,9.08,238700.0,7.9407,7.9495,7.932,7.9495,238700.0
2012-08-09 15:10:00,9.07,9.08,9.06,9.07,125900.0,7.9407,7.9495,7.932,7.9407,125900.0
2012-08-09 15:20:00,9.06,9.07,9.05,9.05,64200.0,7.932,7.9407,7.9232,7.9232,64200.0
2012-08-09 15:30:00,9.05,9.06,9.05,9.05,61800.0,7.9232,7.932,7.9232,7.9232,61800.0
2012-08-09 15:40:00,9.05,9.06,9.02,9.02,178500.0,7.9232,7.932,7.897,7.897,178500.0
2012-08-09 15:50:00,9.02,9.05,9.02,9.04,365100.0,7.897,7.9232,7.897,7.9145,365100.0
2012-08-10 09:30:00,9.0,9.06,9.0,9.01,156400.0,7.8795,7.932,7.8795,7.8882,156400.0
2012-08-10 09:40:00,9.02,9.07,9.01,9.04,314900.0,7.897,7.9407,7.8882,7.9145,314900.0
2012-08-10 09:50:00,9.04,9.04,9.01,9.03,108200.0,7.9145,7.9145,7.8882,7.9057,108200.0
2012-08-10 10:00:00,9.03,9.04,9.01,9.02,56200.0,7.9057,7.9145,7.8882,7.897,56200.0
2012-08-10 10:10:00,9.02,9.04,9.01,9.01,106700.0,7.897,7.9145,7.8882,7.8882,106700.0
2012-08-10 10:20:00,9.01,9.01,8.98,9.0,326900.0,7.8882,7.8882,7.8619,7.8795,326900.0
2012-08-10 10:30:00,9.0,9.0,8.99,8.99,49800.0,7.8795,7.8795,7.8707,7.8707,49800.0
2012-08-10 10:40:00,8.99,9.0,8.95,8.95,95600.0,7.8707,7.8795,7.8357,7.8357,95600.0
2012-08-10 10:50:00,8.95,8.97,8.95,8.96,153900.0,7.8357,7.8532,7.8357,7.8444,153900.0
2012-08-10 11:00:00,8.96,8.97,8.92,8.94,164100.0,7.8444,7.8532,7.8094,7.8269,164100.0
2012-08-10 11:10:00,8.95,8.96,8.94,8.95,84300.0,7.8357,7.8444,7.8269,7.8357,84300.0
2012-08-10 11:20:00,8.95,8.98,8.95,8.97,61000.0,7.8357,7.8619,7.8357,7.8532,61000.0
2012-08-10 11:30:00,8.97,8.99,8.96,8.97,167300.0,7.8532,7.8707,7.8444,7.8532,167300.0
2012-08-10 11:40:00,8.97,8.99,8.97,8.98,32500.0,7.8532,7.8707,7.8532,7.8619,32500.0
2012-08-10 11:50:00,8.98,9.0,8.98,9.0,54300.0,7.8619,7.8795,7.8619,7.8795,54300.0
2012-08-10 12:00:00,9.0,9.01,9.0,9.0,131200.0,7.8795,7.8882,7.8795,7.8795,131200.0
2012-08-10 12:10:00,9.01,9.03,9.0,9.01,166000.0,7.8882,7.9057,7.8795,7.8882,166000.0
2012-08-10 12:20:00,9.01,9.01,9.0,9.0,10600.0,7.8882,7.8882,7.8795,7.8795,10600.0
2012-08-10 12:30:00,9.01,9.01,9.0,9.01,9000.0,7.8882,7.8882,7.8795,7.8882,9000.0
2012-08-10 12:40:00,9.01,9.01,8.98,8.98,67600.0,7.8882,7.8882,7.8619,7.8619,67600.0
2012-08-10 12:50:00,8.98,9.0,8.97,9.0,102100.0,7.8619,7.8795,7.8532,7.8795,102100.0
2012-08-10 13:00:00,9.0,9.0,8.97,8.97,51300.0,7.8795,7.8795,7.8532,7.8532,51300.0
2012-08-10 13:10:00,8.97,8.98,8.97,8.97,11200.0,7.8532,7.8619,7.8532,7.8532,11200.0
2012-08-10 13:20:00,8.98,8.98,8.97,8.97,9500.0,7.8619,7.8619,7.8532,7.8532,9500.0
2012-08-10 13:30:00,8.98,8.99,8.97,8.98,53100.0,7.8619,7.8707,7.8532,7.8619,53100.0
2012-08-10 13:40:00,8.99,9.01,8.98,9.0,136800.0,7.8707,7.8882,7.8619,7.8795,136800.0
2012-08-10 13:50:00,9.0,9.01,9.0,9.01,7100.0,7.8795,7.8882,7.8795,7.8882,7100.0
2012-08-10 14:00:00,9.01,9.01,9.0,9.01,10900.0,7.8882,7.8882,7.8795,7.8882,10900.0
2012-08-10 14:10:00,9.0,9.01,9.0,9.01,53700.0,7.8795,7.8882,7.8795,7.8882,53700.0
2012-08-10 14:20:00,9.0,9.01,9.0,9.01,12700.0,7.8795,7.8882,7.8795,7.8882,12700.0
2012-08-10 14:30:00,9.01,9.01,9.0,9.0,43600.0,7.8882,7.8882,7.8795,7.8795,43600.0
2012-08-10 14:40:00,9.0,9.01,9.0,9.01,20300.0,7.8795,7.8882,7.8795,7.8882,20300.0
2012-08-10 14:50:00,9.01,9.01,9.0,9.01,14100.0,7.8882,7.8882,7.8795,7.8882,14100.0
2012-08-10 15:00:00,9.01,9.01,9.0,9.01,33500.0,7.8882,7.8882,7.8795,7.8882,33500.0
2012-08-10 15:10:00,9.01,9.01,9.0,9.01,50200.0,7.8882,7.8882,7.8795,7.8882,50200.0
2012-08-10 15:20:00,9.01,9.01,9.0,9.01,38200.0,7.8882,7.8882,7.8795,7.8882,38200.0
2012-08-10 15:30:00,9.01,9.05,9.0,9.05,322900.0,7.8882,7.9232,7.8795,7.9232,322900.0
2012-08-10 15:40:00,9.04,9.06,9.04,9.06,128400.0,7.9145,7.932,7.9145,7.932,128400.0
2012-08-10 15:50:00,9.06,9.07,9.05,9.06,476100.0,7.932,7.9407,7.9232,7.932,476100.0
2012-08-13 09:30:00,9.03,9.05,8.99,9.04,197200.0,7.9057,7.9232,7.8707,7.9145,197200.0
2012-08-13 09:40:00,9.03,9.04,9.01,9.03,106800.0,7.9057,7.9145,7.8882,7.9057,106800.0
2012-08-13 09:50:00,9.04,9.09,9.03,9.04,437000.0,7.9145,7.9582,7.9057,7.9145,437000.0
2012-08-13 10:00:00,9.04,9.06,9.04,9.04,225900.0,7.9145,7.932,7.9145,7.9145,225900.0
2012-08-13 10:10:00,9.04,9.05,9.01,9.03,113900.0,7.9145,7.9232,7.8882,7.9057,113900.0
2012-08-13 10:20:00,9.03,9.03,9.01,9.03,50000.0,7.9057,7.9057,7.8882,7.9057,50000.0
2012-08-13 10:30:00,9.02,9.03,9.01,9.02,54800.0,7.897,7.9057,7.8882,7.897,54800.0
2012-08-13 10:40:00,9.01,9.02,9.01,9.01,22800.0,7.8882,7.897,7.8882,7.8882,22800.0
2012-08-13 10:50:00,9.02,9.02,9.0,9.0,72900.0,7.897,7.897,7.8795,7.8795,72900.0
2012-08-13 11:00:00,9.0,9.01,8.98,8.99,116100.0,7.8795,7.8882,7.8619,7.8707,116100.0
2012-08-13 11:10:00,8.99,9.0,8.97,8.97,244800.0,7.8707,7.8795,7.8532,7.8532,244800.0
2012-08-13 11:20:00,8.97,8.99,8.97,8.98,104500.0,7.8532,7.8707,7.8532,7.8619,104500.0
2012-08-13 11:30:00,8.98,8.99,8.98,8.99,19600.0,7.8619,7.8707,7.8619,7.8707,19600.0
2012-08-13 11:40:00,8.99,8.99,8.98,8.99,58500.0,7.8707,7.8707,7.8619,7.8707,58500.0
2012-08-13 11:50:00,8.99,9.0,8.98,9.0,74600.0,7.8707,7.8795,7.8619,7.8795,74600.0
2012-08-13 12:00:00,9.0,9.02,8.99,9.02,852400.0,7.8795,7.897,7.8707,7.897,852400.0
2012-08-13 12:10:00,9.02,9.04,9.02,9.04,82100.0,7.897,7.9145,7.897,7.9145,82100.0
2012-08-13 12:20:00,9.04,9.04,9.03,9.03,42300.0,7.9145,7.9145,7.9057,7.9057,42300.0
2012-08-13 12:30:00,9.04,9.04,9.03,9.04,4800.0,7.9145,7.9145,7.9057,7.9145,4800.0
2012-08-13 12:40:00,9.03,9.05,9.03,9.04,113900.0,7.9057,7.9232,7.9057,7.9145,113900.0
2012-08-13 12:50:00,9.05,9.05,9.04,9.04,30600.0,7.9232,7.9232,7.9145,7.9145,30600.0
2012-08-13 13:00:00,9.05,9.05,9.04,9.04,75100.0,7.9232,7.9232,7.9145,7.9145,75100.0
2012-08-13 13:10:00,9.05,9.07,9.04,9.07,79800.0,7.9232,7.9407,7.9145,7.9407,79800.0
2012-08-13 13:20:00,9.07,9.07,9.06,9.07,22500.0,7.9407,7.9407,7.932,7.9407,22500.0
2012-08-13 13:30:00,9.07,9.07,9.05,9.07,94400.0,7.9407,7.9407,7.9232,7.9407,94400.0
2012-08-13 13:40:00,9.07,9.11,9.07,9.11,143800.0,7.9407,7.9758,7.9407,7.9758,143800.0
2012-08-13 13:50:00,9.1,9.11,9.09,9.1,68800.0,7.967,7.9758,7.9582,7.967,68800.0
2012-08-13 14:00:00,9.09,9.11,9.09,9.1,354000.0,7.9582,7.9758,7.9582,7.967,354000.0
2012-08-13 14:10:00,9.1,9.11,9.08,9.1,274100.0,7.967,7.9758,7.9495,7.967,274100.0
2012-08-13 14:20:00,9.1,9.11,9.09,9.1,210900.0,7.967,7.9758,7.9582,7.967,210900.0
2012-08-13 14:30:00,9.11,9.11,9.09,9.11,194700.0,7.9758,7.9758,7.9582,7.9758,194700.0
2012-08-13 14:40:00,9.11,9.11,9.08,9.08,109500.0,7.9758,7.9758,7.9495,7.9495,109500.0
2012-08-13 14:50:00,9.09,9.09,9.08,9.09,19400.0,7.9582,7.9582,7.9495,7.9582,19400.0
2012-08-13 15:00:00,9.09,9.1,9.09,9.1,48700.0,7.9582,7.967,7.9582,7.967,48700.0
2012-08-13 15:10:00,9.1,9.11,9.09,9.09,135900.0,7.967,7.9758,7.9582,7.9582,135900.0
2012-08-13 15:20:00,9.09,9.11,9.08,9.1,153200.0,7.9582,7.9758,7.9495,7.967,153200.0
2012-08-13 15:30:00,9.1,9.11,9.09,9.1,108400.0,7.967,7.9758,7.9582,7.967,108400.0
2012-08-13 15:40:00,9.1,9.11,9.09,9.1,168500.0,7.967,7.9758,7.9582,7.967,168500.0
2012-08-13 15:50:00,9.1,9.12,9.09,9.11,433600.0,7.967,7.9845,7.9582,7.9758,433600.0
2012-08-14 09:30:00,9.02,9.03,8.96,9.0,1309900.0,7.9057,7.9145,7.8531,7.8882,1309900.0
2012-08-14 09:40:00,9.0,9.0,8.94,8.94,493700.0,7.8882,7.8882,7.8356,7.8356,493700.0
2012-08-14 09:50:00,8.95,8.96,8.91,8.93,675800.0,7.8444,7.8531,7.8093,7.8268,675800.0
2012-08-14 10:00:00,8.93,8.96,8.92,8.95,173700.0,7.8268,7.8531,7.8181,7.8444,173700.0
2012-08-14 10:10:00,8.95,9.0,8.95,8.98,294100.0,7.8444,7.8882,7.8444,7.8707,294100.0
2012-08-14 10:20:00,8.97,8.98,8.96,8.98,238300.0,7.8619,7.8707,7.8531,7.8707,238300.0
2012-08-14 10:30:00,8.97,8.98,8.96,8.97,234300.0,7.8619,7.8707,7.8531,7.8619,234300.0
2012-08-14 10:40:00,8.97,9.01,8.97,9.0,150300.0,7.8619,7.897,7.8619,7.8882,150300.0
2012-08-14 10:50:00,9.0,9.01,8.99,8.99,166500.0,7.8882,7.897,7.8794,7.8794,166500.0
2012-08-14 11:00:00,8.99,9.04,8.99,9.01,211800.0,7.8794,7.9233,7.8794,7.897,211800.0
2012-08-14 11:10:00,9.02,9.03,9.01,9.01,81100.0,7.9057,7.9145,7.897,7.897,81100.0
2012-08-14 11:20:00,9.02,9.03,9.01,9.03,51200.0,7.9057,7.9145,7.897,7.9145,51200.0
2012-08-14 11:30:00,9.03,9.07,9.03,9.07,122400.0,7.9145,7.9496,7.9145,7.9496,122400.0
2012-08-14 11:40:00,9.07,9.1,9.07,9.1,149700.0,7.9496,7.9758,7.9496,7.9758,149700.0
2012-08-14 11:50:00,9.1,9.11,9.08,9.09,99200.0,7.9758,7.9846,7.9583,7.9671,99200.0
2012-08-14 12:00:00,9.09,9.09,9.07,9.09,127200.0,7.9671,7.9671,7.9496,7.9671,127200.0
2012-08-14 12:10:00,9.09,9.09,9.06,9.07,116900.0,7.9671,7.9671,7.9408,7.9496,116900.0
2012-08-14 12:20:00,9.06,9.07,9.06,9.07,21700.0,7.9408,7.9496,7.9408,7.9496,21700.0
2012-08-14 12:30:00,9.07,9.09,9.05,9.05,201900.0,7.9496,7.9671,7.932,7.932,201900.0
2012-08-14 12:40:00,9.05,9.06,9.03,9.06,156900.0,7.932,7.9408,7.9145,7.9408,156900.0
2012-08-14 12:50:00,9.05,9.06,9.05,9.06,23600.0,7.932,7.9408,7.932,7.9408,23600.0
2012-08-14 13:00:00,9.05,9.07,9.05,9.07,53700.0,7.932,7.9496,7.932,7.9496,53700.0
2012-08-14 13:10:00,9.07,9.07,9.06,9.07,25900.0,7.9496,7.9496,7.9408,7.9496,25900.0
2012-08-14 13:20:00,9.07,9.07,9.06,9.07,32900.0,7.9496,7.9496,7.9408,7.9496,32900.0
2012-08-14 13:30:00,9.07,9.07,9.06,9.07,29300.0,7.9496,7.9496,7.9408,7.9496,29300.0
2012-08-14 13:40:00,9.07,9.07,9.04,9.04,268500.0,7.9496,7.9496,7.9233,7.9233,268500.0
2012-08-14 13:50:00,9.04,9.06,9.04,9.05,89000.0,7.9233,7.9408,7.9233,7.932,89000.0
2012-08-14 14:00:00,9.04,9.05,9.04,9.04,71400.0,7.9233,7.932,7.9233,7.9233,71400.0
2012-08-14 14:10:00,9.05,9.06,9.04,9.05,71100.0,7.932,7.9408,7.9233,7.932,71100.0
2012-08-14 14:20:00,9.05,9.06,9.05,9.06,32300.0,7.932,7.9408,7.932,7.9408,32300.0
2012-08-14 14:30:00,9.06,9.07,9.05,9.07,93300.0,7.9408,7.9496,7.932,7.9496,93300.0
2012-08-14 14:40:00,9.07,9.07,9.04,9.05,214500.0,7.9496,7.9496,7.9233,7.932,214500.0
2012-08-14 14:50:00,9.05,9.06,9.04,9.06,142600.0,7.932,7.9408,7.9233,7.9408,142600.0
2012-08-14 15:00:00,9.05,9.06,9.04,9.04,565400.0,7.932,7.9408,7.9233,7.9233,565400.0
2012-08-14 15:10:00,9.04,9.06,9.01,9.01,214900.0,7.9233,7.9408,7.897,7.897,214900.0
2012-08-14 15:20:00,9.01,9.01,9.0,9.01,117500.0,7.897,7.897,7.8882,7.897,117500.0
2012-08-14 15:30:00,9.0,9.01,8.99,9.0,754100.0,7.8882,7.897,7.8794,7.8882,754100.0
2012-08-14 15:40:00,9.01,9.01,9.0,9.0,216900.0,7.897,7.897,7.8882,7.8882,216900.0
2012-08-14 15:50:00,9.0,9.03,9.0,9.02,966700.0,7.8882,7.9145,7.8882,7.9057,966700.0
2012-08-15 09:30:00,8.96,9.01,8.95,9.0,149800.0,7.8531,7.897,7.8444,7.8882,149800.0
2012-08-15 09:40:00,9.01,9.03,9.0,9.02,93200.0,7.897,7.9145,7.8882,7.9057,93200.0
2012-08-15 09:50:00,9.02,9.03,9.0,9.01,133400.0,7.9057,7.9145,7.8882,7.897,133400.0
2012-08-15 10:00:00,9.0,9.01,9.0,9.01,27800.0,7.8882,7.897,7.8882,7.897,27800.0
2012-08-15 10:10:00,9.0,9.01,9.0,9.01,46400.0,7.8882,7.897,7.8882,7.897,46400.0
2012-08-15 10:20:00,9.01,9.01,9.0,9.01,42100.0,7.897,7.897,7.8882,7.897,42100.0
2012-08-15 10:30:00,9.01,9.01,8.99,8.99,190700.0,7.897,7.897,7.8794,7.8794,190700.0
2012-08-15 10:40:00,8.99,9.01,8.98,9.01,259000.0,7.8794,7.897,7.8707,7.897,259000.0
2012-08-15 10:50:00,9.0,9.01,9.0,9.0,33900.0,7.8882,7.897,7.8882,7.8882,33900.0
2012-08-15 11:00:00,9.01,9.01,9.0,9.01,21100.0,7.897,7.897,7.8882,7.897,21100.0
2012-08-15 11:10:00,9.0,9.01,9.0,9.01,161300.0,7.8882,7.897,7.8882,7.897,161300.0
2012-08-15 11:20:00,9.01,9.01,9.0,9.01,22800.0,7.897,7.897,7.8882,7.897,22800.0
2012-08-15 11:30:00,9.01,9.01,9.0,9.01,40400.0,7.897,7.897,7.8882,7.897,40400.0
2012-08-15 11:40:00,9.01,9.01,9.0,9.01,32200.0,7.897,7.897,7.8882,7.897,32200.0
2012-08-15 11:50:00,9.01,9.01,9.0,9.01,27700.0,7.897,7.897,7.8882,7.897,27700.0
2012-08-15 12:00:00,9.0,9.01,9.0,9.01,17400.0,7.8882,7.897,7.8882,7.897,17400.0
2012-08-15 12:10:00,9.01,9.01,9.0,9.01,167300.0,7.897,7.897,7.8882,7.897,167300.0
2012-08-15 12:20:00,9.0,9.01,9.0,9.0,47400.0,7.8882,7.897,7.8882,7.8882,47400.0
2012-08-15 12:30:00,9.01,9.01,9.0,9.0,194100.0,7.897,7.897,7.8882,7.8882,194100.0
2012-08-15 12:40:00,9.0,9.02,9.0,9.01,287900.0,7.8882,7.9057,7.8882,7.897,287900.0
2012-08-15 12:50:00,9.01,9.04,9.01,9.04,124600.0,7.897,7.9233,7.897,7.9233,124600.0
2012-08-15 13:00:00,9.04,9.04,9.03,9.04,133400.0,7.9233,7.9233,7.9145,7.9233,133400.0
2012-08-15 13:10:00,9.04,9.04,9.03,9.04,32300.0,7.9233,7.9233,7.9145,7.9233,32300.0
2012-08-15 13:20:00,9.03,9.04,9.01,9.02,355400.0,7.9145,7.9233,7.897,7.9057,355400.0
2012-08-15 13:30:00,9.02,9.03,9.0,9.0,148600.0,7.9057,7.9145,7.8882,7.8882,148600.0
2012-08-15 13:40:00,9.01,9.01,9.0,9.01,40300.0,7.897,7.897,7.8882,7.897,40300.0
2012-08-15 13:50:00,9.0,9.01,9.0,9.01,191400.0,7.8882,7.897,7.8882,7.897,191400.0
2012-08-15 14:00:00,9.01,9.01,9.0,9.01,21300.0,7.897,7.897,7.8882,7.897,21300.0
2012-08-15 14:10:00,9.01,9.01,9.0,9.01,32500.0,7.897,7.897,7.8882,7.897,32500.0
2012-08-15 14:20:00,9.0,9.03,9.0,9.02,205600.0,7.8882,7.9145,7.8882,7.9057,205600.0
2012-08-15 14:30:00,9.03,9.03,9.02,9.03,22600.0,7.9145,7.9145,7.9057,7.9145,22600.0
2012-08-15 14:40:00,9.03,9.03,9.02,9.03,29300.0,7.9145,7.9145,7.9057,7.9145,29300.0
2012-08-15 14:50:00,9.02,9.03,9.02,9.02,84800.0,7.9057,7.9145,7.9057,7.9057,84800.0
2012-08-15 15:00:00,9.03,9.03,9.02,9.03,37200.0,7.9145,7.9145,7.9057,7.9145,37200.0
2012-08-15 15:10:00,9.03,9.04,9.02,9.03,335900.0,7.9145,7.9233,7.9057,7.9145,335900.0
2012-08-15 15:20:00,9.02,9.03,9.01,9.01,109200.0,7.9057,7.9145,7.897,7.897,109200.0
2012-08-15 15:30:00,9.01,9.02,9.0,9.0,130300.0,7.897,7.9057,7.8882,7.8882,130300.0
2012-08-15 15:40:00,9.0,9.02,9.0,9.01,413500.0,7.8882,7.9057,7.8882,7.897,413500.0
2012-08-15 15:50:00,9.01,9.03,9.01,9.02,463500.0,7.897,7.9145,7.897,7.9057,463500.0
2012-08-16 09:30:00,9.03,9.09,9.03,9.06,70400.0,7.9145,7.9671,7.9145,7.9408,70400.0
2012-08-16 09:40:00,9.05,9.09,9.02,9.07,112900.0,7.932,7.9671,7.9057,7.9496,112900.0
2012-08-16 09:50:00,9.07,9.08,9.03,9.04,149200.0,7.9496,7.9583,7.9145,7.9233,149200.0
2012-08-16 10:00:00,9.03,9.05,9.02,9.04,117100.0,7.9145,7.932,7.9057,7.9233,117100.0
2012-08-16 10:10:00,9.04,9.07,9.02,9.04,477000.0,7.9233,7.9496,7.9057,7.9233,477000.0
2012-08-16 10:20:00,9.05,9.06,9.02,9.04,267600.0,7.932,7.9408,7.9057,7.9233,267600.0
2012-08-16 10:30:00,9.04,9.05,9.02,9.02,118600.0,7.9233,7.932,7.9057,7.9057,118600.0
2012-08-16 10:40:00,9.03,9.03,9.0,9.01,90700.0,7.9145,7.9145,7.8882,7.897,90700.0
2012-08-16 10:50:00,9.01,9.04,9.0,9.02,352400.0,7.897,7.9233,7.8882,7.9057,352400.0
2012-08-16 11:00:00,9.02,9.04,9.01,9.02,381100.0,7.9057,7.9233,7.897,7.9057,381100.0
2012-08-16 11:10:00,9.02,9.04,9.02,9.04,160700.0,7.9057,7.9233,7.9057,7.9233,160700.0
2012-08-16 11:20:00,9.03,9.04,9.01,9.02,515900.0,7.9145,7.9233,7.897,7.9057,515900.0
2012-08-16 11:30:00,9.03,9.06,9.02,9.05,79200.0,7.9145,7.9408,7.9057,7.932,79200.0
2012-08-16 11:40:00,9.06,9.06,9.05,9.06,20000.0,7.9408,7.9408,7.932,7.9408,20000.0
2012-08-16 11:50:00,9.06,9.08,9.05,9.06,67800.0,7.9408,7.9583,7.932,7.9408,67800.0
2012-08-16 12:00:00,9.06,9.07,9.05,9.05,56400.0,7.9408,7.9496,7.932,7.932,56400.0
2012-08-16 12:10:00,9.05,9.06,9.05,9.06,42100.0,7.932,7.9408,7.932,7.9408,42100.0
2012-08-16 12:20:00,9.05,9.06,9.04,9.04,48900.0,7.932,7.9408,7.9233,7.9233,48900.0
2012-08-16 12:30:00,9.04,9.06,9.04,9.06,301600.0,7.9233,7.9408,7.9233,7.9408,301600.0
2012-08-16 12:40:00,9.05,9.07,9.05,9.05,87400.0,7.932,7.9496,7.932,7.932,87400.0
2012-08-16 12:50:00,9.05,9.06,9.05,9.05,179500.0,7.932,7.9408,7.932,7.932,179500.0
2012-08-16 13:00:00,9.05,9.06,9.05,9.05,327900.0,7.932,7.9408,7.932,7.932,327900.0
2012-08-16 13:10:00,9.05,9.06,9.05,9.05,77000.0,7.932,7.9408,7.932,7.932,77000.0
2012-08-16 13:20:00,9.05,9.07,9.05,9.05,188000.0,7.932,7.9496,7.932,7.932,188000.0
2012-08-16 13:30:00,9.05,9.06,9.05,9.06,30300.0,7.932,7.9408,7.932,7.9408,30300.0
2012-08-16 13:40:00,9.05,9.09,9.05,9.08,341100.0,7.932,7.9671,7.932,7.9583,341100.0
2012-08-16 13:50:00,9.08,9.09,9.07,9.08,60800.0,7.9583,7.9671,7.9496,7.9583,60800.0
2012-08-16 14:00:00,9.07,9.07,9.05,9.05,86800.0,7.9496,7.9496,7.932,7.932,86800.0
2012-08-16 14:10:00,9.05,9.06,9.04,9.05,48700.0,7.932,7.9408,7.9233,7.932,48700.0
2012-08-16 14:20:00,9.05,9.07,9.04,9.05,156300.0,7.932,7.9496,7.9233,7.932,156300.0
2012-08-16 14:30:00,9.06,9.08,9.05,9.06,239800.0,7.9408,7.9583,7.932,7.9408,239800.0
2012-08-16 14:40:00,9.06,9.08,9.06,9.07,161200.0,7.9408,7.9583,7.9408,7.9496,161200.0
2012-08-16 14:50:00,9.07,9.07,9.06,9.07,48600.0,7.9496,7.9496,7.9408,7.9496,48600.0
2012-08-16 15:00:00,9.07,9.07,9.06,9.07,62400.0,7.9496,7.9496,7.9408,7.9496,62400.0
2012-08-16 15:10:00,9.06,9.07,9.06,9.07,66100.0,7.9408,7.9496,7.9408,7.9496,66100.0
2012-08-16 15:20:00,9.07,9.09,9.06,9.08,174900.0,7.9496,7.9671,7.9408,7.9583,174900.0
2012-08-16 15:30:00,9.07,9.08,9.07,9.07,234400.0,7.9496,7.9583,7.9496,7.9496,234400.0
2012-08-16 15:40:00,9.08,9.08,9.07,9.08,159800.0,7.9583,7.9583,7.9496,7.9583,159800.0
2012-08-16 15:50:00,9.07,9.08,9.06,9.07,402400.0,7.9496,7.9583,7.9408,7.9496,402400.0
2012-08-17 09:30:00,9.11,9.15,9.09,9.13,782700.0,7.9846,8.0197,7.9671,8.0021,782700.0
2012-08-17 09:40:00,9.12,9.13,9.06,9.1,236400.0,7.9934,8.0021,7.9408,7.9758,236400.0
2012-08-17 09:50:00,9.1,9.11,9.07,9.1,256700.0,7.9758,7.9846,7.9496,7.9758,256700.0
2012-08-17 10:00:00,9.1,9.11,9.09,9.11,304400.0,7.9758,7.9846,7.9671,7.9846,304400.0
2012-08-17 10:10:00,9.1,9.12,9.1,9.11,146300.0,7.9758,7.9934,7.9758,7.9846,146300.0
2012-08-17 10:20:00,9.11,9.11,9.1,9.1,128200.0,7.9846,7.9846,7.9758,7.9758,128200.0
2012-08-17 10:30:00,9.11,9.11,9.06,9.07,400500.0,7.9846,7.9846,7.9408,7.9496,400500.0
2012-08-17 10:40:00,9.07,9.08,9.07,9.07,102200.0,7.9496,7.9583,7.9496,7.9496,102200.0
2012-08-17 10:50:00,9.08,9.08,9.07,9.07,80100.0,7.9583,7.9583,7.9496,7.9496,80100.0
2012-08-17 11:00:00,9.08,9.09,9.07,9.09,123800.0,7.9583,7.9671,7.9496,7.9671,123800.0
2012-08-17 11:10:00,9.09,9.1,9.08,9.09,48600.0,7.9671,7.9758,7.9583,7.9671,48600.0
2012-08-17 11:20:00,9.1,9.11,9.09,9.11,48100.0,7.9758,7.9846,7.9671,7.9846,48100.0
2012-08-17 11:30:00,9.11,9.12,9.1,9.11,56800.0,7.9846,7.9934,7.9758,7.9846,56800.0
2012-08-17 11:40:00,9.12,9.12,9.11,9.12,12200.0,7.9934,7.9934,7.9846,7.9934,12200.0
2012-08-17 11:50:00,9.12,9.13,9.11,9.12,147500.0,7.9934,8.0021,7.9846,7.9934,147500.0
2012-08-17 12:00:00,9.12,9.13,9.11,9.11,158900.0,7.9934,8.0021,7.9846,7.9846,158900.0
2012-08-17 12:10:00,9.11,9.12,9.1,9.11,72600.0,7.9846,7.9934,7.9758,7.9846,72600.0
2012-08-17 12:20:00,9.11,9.11,9.1,9.11,23300.0,7.9846,7.9846,7.9758,7.9846,23300.0
2012-08-17 12:30:00,9.1,9.11,9.08,9.09,86500.0,7.9758,7.9846,7.9583,7.9671,86500.0
2012-08-17 12:40:00,9.08,9.11,9.08,9.11,110900.0,7.9583,7.9846,7.9583,7.9846,110900.0
2012-08-17 12:50:00,9.1,9.11,9.09,9.11,101200.0,7.9758,7.9846,7.9671,7.9846,101200.0
2012-08-17 13:00:00,9.1,9.11,9.1,9.11,7400.0,7.9758,7.9846,7.9758,7.9846,7400.0
2012-08-17 13:10:00,9.11,9.12,9.1,9.12,45900.0,7.9846,7.9934,7.9758,7.9934,45900.0
2012-08-17 13:20:00,9.12,9.12,9.1,9.12,154700.0,7.9934,7.9934,7.9758,7.9934,154700.0
2012-08-17 13:30:00,9.11,9.13,9.11,9.13,41500.0,7.9846,8.0021,7.9846,8.0021,41500.0
2012-08-17 13:40:00,9.13,9.13,9.11,9.11,125500.0,8.0021,8.0021,7.9846,7.9846,125500.0
2012-08-17 13:50:00,9.11,9.12,9.11,9.12,88600.0,7.9846,7.9934,7.9846,7.9934,88600.0
2012-08-17 14:00:00,9.12,9.12,9.11,9.11,19500.0,7.9934,7.9934,7.9846,7.9846,19500.0
2012-08-17 14:10:00,9.12,9.12,9.11,9.11,59200.0,7.9934,7.9934,7.9846,7.9846,59200.0
2012-08-17 14:20:00,9.11,9.13,9.11,9.13,139100.0,7.9846,8.0021,7.9846,8.0021,139100.0
2012-08-17 14:30:00,9.13,9.13,9.12,9.13,148900.0,8.0021,8.0021,7.9934,8.0021,148900.0
2012-08-17 14:40:00,9.13,9.13,9.12,9.13,34000.0,8.0021,8.0021,7.9934,8.0021,34000.0
2012-08-17 14:50:00,9.13,9.13,9.12,9.13,41100.0,8.0021,8.0021,7.9934,8.0021,41100.0
2012-08-17 15:00:00,9.13,9.13,9.12,9.13,27300.0,8.0021,8.0021,7.9934,8.0021,27300.0
2012-08-17 15:10:00,9.12,9.13,9.12,9.13,69000.0,7.9934,8.0021,7.9934,8.0021,69000.0
2012-08-17 15:20:00,9.12,9.13,9.1,9.1,170200.0,7.9934,8.0021,7.9758,7.9758,170200.0
2012-08-17 15:30:00,9.1,9.13,9.1,9.11,341500.0,7.9758,8.0021,7.9758,7.9846,341500.0
2012-08-17 15:40:00,9.11,9.12,9.11,9.12,118200.0,7.9846,7.9934,7.9846,7.9934,118200.0
2012-08-17 15:50:00,9.12,9.13,9.1,9.12,476700.0,7.9934,8.0021,7.9758,7.9934,476700.0
2012-08-20 09:30:00,9.1,9.15,9.08,9.15,183100.0,7.9758,8.0197,7.9583,8.0197,183100.0
2012-08-20 09:40:00,9.15,9.22,9.14,9.22,260700.0,8.0197,8.081,8.0109,8.081,260700.0
2012-08-20 09:50:00,9.22,9.28,9.21,9.25,334400.0,8.081,8.1336,8.0723,8.1073,334400.0
2012-08-20 10:00:00,9.25,9.3,9.25,9.29,390600.0,8.1073,8.1511,8.1073,8.1424,390600.0
2012-08-20 10:10:00,9.29,9.3,9.28,9.3,135300.0,8.1424,8.1511,8.1336,8.1511,135300.0
2012-08-20 10:20:00,9.29,9.34,9.29,9.34,279100.0,8.1424,8.1862,8.1424,8.1862,279100.0
2012-08-20 10:30:00,9.34,9.38,9.33,9.36,505400.0,8.1862,8.2213,8.1774,8.2037,505400.0
2012-08-20 10:40:00,9.35,9.4,9.35,9.4,170500.0,8.195,8.2388,8.195,8.2388,170500.0
2012-08-20 10:50:00,9.4,9.48,9.39,9.46,590900.0,8.2388,8.3089,8.23,8.2914,590900.0
2012-08-20 11:00:00,9.46,9.46,9.41,9.43,583900.0,8.2914,8.2914,8.2475,8.2651,583900.0
2012-08-20 11:10:00,9.43,9.45,9.42,9.45,165400.0,8.2651,8.2826,8.2563,8.2826,165400.0
2012-08-20 11:20:00,9.45,9.45,9.38,9.41,359600.0,8.2826,8.2826,8.2213,8.2475,359600.0
2012-08-20 11:30:00,9.41,9.43,9.4,9.42,299800.0,8.2475,8.2651,8.2388,8.2563,299800.0
2012-08-20 11:40:00,9.43,9.44,9.43,9.43,76000.0,8.2651,8.2738,8.2651,8.2651,76000.0
2012-08-20 11:50:00,9.44,9.48,9.43,9.44,256800.0,8.2738,8.3089,8.2651,8.2738,256800.0
2012-08-20 12:00:00,9.44,9.46,9.44,9.45,90700.0,8.2738,8.2914,8.2738,8.2826,90700.0
2012-08-20 12:10:00,9.46,9.47,9.45,9.46,149700.0,8.2914,8.3001,8.2826,8.2914,149700.0
2012-08-20 12:20:00,9.46,9.46,9.42,9.44,471400.0,8.2914,8.2914,8.2563,8.2738,471400.0
2012-08-20 12:30:00,9.44,9.44,9.42,9.43,137300.0,8.2738,8.2738,8.2563,8.2651,137300.0
2012-08-20 12:40:00,9.43,9.44,9.42,9.44,109700.0,8.2651,8.2738,8.2563,8.2738,109700.0
2012-08-20 12:50:00,9.44,9.45,9.42,9.45,602400.0,8.2738,8.2826,8.2563,8.2826,602400.0
2012-08-20 13:00:00,9.45,9.45,9.44,9.44,72900.0,8.2826,8.2826,8.2738,8.2738,72900.0
2012-08-20 13:10:00,9.44,9.45,9.42,9.43,184100.0,8.2738,8.2826,8.2563,8.2651,184100.0
2012-08-20 13:20:00,9.43,9.44,9.42,9.44,139200.0,8.2651,8.2738,8.2563,8.2738,139200.0
2012-08-20 13:30:00,9.44,9.44,9.42,9.42,216700.0,8.2738,8.2738,8.2563,8.2563,216700.0
2012-08-20 13:40:00,9.43,9.49,9.42,9.49,1589300.0,8.2651,8.3177,8.2563,8.3177,1589300.0
2012-08-20 13:50:00,9.49,9.49,9.47,9.49,310700.0,8.3177,8.3177,8.3001,8.3177,310700.0
2012-08-20 14:00:00,9.49,9.49,9.44,9.46,878400.0,8.3177,8.3177,8.2738,8.2914,878400.0
2012-08-20 14:10:00,9.46,9.46,9.42,9.43,212000.0,8.2914,8.2914,8.2563,8.2651,212000.0
2012-08-20 14:20:00,9.43,9.45,9.42,9.44,158700.0,8.2651,8.2826,8.2563,8.2738,158700.0
2012-08-20 14:30:00,9.45,9.45,9.44,9.44,160700.0,8.2826,8.2826,8.2738,8.2738,160700.0
2012-08-20 14:40:00,9.45,9.46,9.42,9.46,772600.0,8.2826,8.2914,8.2563,8.2914,772600.0
2012-08-20 14:50:00,9.46,9.47,9.44,9.45,488700.0,8.2914,8.3001,8.2738,8.2826,488700.0
2012-08-20 15:00:00,9.45,9.45,9.44,9.45,329400.0,8.2826,8.2826,8.2738,8.2826,329400.0
2012-08-20 15:10:00,9.45,9.45,9.43,9.44,393400.0,8.2826,8.2826,8.2651,8.2738,393400.0
2012-08-20 15:20:00,9.45,9.47,9.44,9.46,325800.0,8.2826,8.3001,8.2738,8.2914,325800.0
2012-08-20 15:30:00,9.47,9.47,9.45,9.45,230200.0,8.3001,8.3001,8.2826,8.2826,230200.0
2012-08-20 15:40:00,9.45,9.45,9.41,9.44,471400.0,8.2826,8.2826,8.2475,8.2738,471400.0
2012-08-20 15:50:00,9.44,9.44,9.4,9.43,957200.0,8.2738,8.2738,8.2388,8.2651,957200.0
2012-08-21 09:30:00,9.42,9.52,9.41,9.48,378900.0,8.2563,8.344,8.2475,8.3089,378900.0
2012-08-21 09:40:00,9.48,9.5,9.45,9.46,845100.0,8.3089,8.3264,8.2826,8.2914,845100.0
2012-08-21 09:50:00,9.47,9.52,9.46,9.5,821200.0,8.3001,8.344,8.2914,8.3264,821200.0
2012-08-21 10:00:00,9.5,9.52,9.46,9.47,542300.0,8.3264,8.344,8.2914,8.3001,542300.0
2012-08-21 10:10:00,9.47,9.48,9.45,9.46,1065400.0,8.3001,8.3089,8.2826,8.2914,1065400.0
2012-08-21 10:20:00,9.46,9.47,9.44,9.44,830000.0,8.2914,8.3001,8.2738,8.2738,830000.0
2012-08-21 10:30:00,9.45,9.45,9.44,9.45,185800.0,8.2826,8.2826,8.2738,8.2826,185800.0
2012-08-21 10:40:00,9.45,9.49,9.44,9.48,167200.0,8.2826,8.3177,8.2738,8.3089,167200.0
2012-08-21 10:50:00,9.47,9.48,9.47,9.47,73800.0,8.3001,8.3089,8.3001,8.3001,73800.0
2012-08-21 11:00:00,9.48,9.53,9.47,9.52,492400.0,8.3089,8.3527,8.3001,8.344,492400.0
2012-08-21 11:10:00,9.52,9.52,9.49,9.5,152100.0,8.344,8.344,8.3177,8.3264,152100.0
2012-08-21 11:20:00,9.5,9.5,9.45,9.46,101200.0,8.3264,8.3264,8.2826,8.2914,101200.0
2012-08-21 11:30:00,9.45,9.47,9.45,9.46,218600.0,8.2826,8.3001,8.2826,8.2914,218600.0
2012-08-21 11:40:00,9.46,9.48,9.45,9.48,106400.0,8.2914,8.3089,8.2826,8.3089,106400.0
2012-08-21 11:50:00,9.47,9.48,9.45,9.46,144200.0,8.3001,8.3089,8.2826,8.2914,144200.0
2012-08-21 12:00:00,9.46,9.47,9.45,9.46,230800.0,8.2914,8.3001,8.2826,8.2914,230800.0
2012-08-21 12:10:00,9.46,9.46,9.45,9.46,161400.0,8.2914,8.2914,8.2826,8.2914,161400.0
2012-08-21 12:20:00,9.45,9.46,9.45,9.46,216300.0,8.2826,8.2914,8.2826,8.2914,216300.0
2012-08-21 12:30:00,9.46,9.46,9.44,9.45,85500.0,8.2914,8.2914,8.2738,8.2826,85500.0
2012-08-21 12:40:00,9.45,9.46,9.45,9.46,232000.0,8.2826,8.2914,8.2826,8.2914,232000.0
2012-08-21 12:50:00,9.46,9.47,9.45,9.46,111400.0,8.2914,8.3001,8.2826,8.2914,111400.0
2012-08-21 13:00:00,9.46,9.47,9.46,9.46,12700.0,8.2914,8.3001,8.2914,8.2914,12700.0
2012-08-21 13:10:00,9.46,9.47,9.45,9.46,100900.0,8.2914,8.3001,8.2826,8.2914,100900.0
2012-08-21 13:20:00,9.46,9.46,9.45,9.45,58300.0,8.2914,8.2914,8.2826,8.2826,58300.0
2012-08-21 13:30:00,9.46,9.46,9.44,9.46,415300.0,8.2914,8.2914,8.2738,8.2914,415300.0
2012-08-21 13:40:00,9.45,9.46,9.45,9.46,147900.0,8.2826,8.2914,8.2826,8.2914,147900.0
2012-08-21 13:50:00,9.46,9.46,9.44,9.46,157200.0,8.2914,8.2914,8.2738,8.2914,157200.0
2012-08-21 14:00:00,9.45,9.46,9.44,9.45,160100.0,8.2826,8.2914,8.2738,8.2826,160100.0
2012-08-21 14:10:00,9.46,9.46,9.45,9.45,414200.0,8.2914,8.2914,8.2826,8.2826,414200.0
2012-08-21 14:20:00,9.45,9.46,9.45,9.46,82600.0,8.2826,8.2914,8.2826,8.2914,82600.0
2012-08-21 14:30:00,9.46,9.46,9.45,9.46,52800.0,8.2914,8.2914,8.2826,8.2914,52800.0
2012-08-21 14:40:00,9.46,9.46,9.44,9.44,197800.0,8.2914,8.2914,8.2738,8.2738,197800.0
2012-08-21 14:50:00,9.45,9.45,9.44,9.45,91700.0,8.2826,8.2826,8.2738,8.2826,91700.0
2012-08-21 15:00:00,9.45,9.47,9.44,9.45,288300.0,8.2826,8.3001,8.2738,8.2826,288300.0
2012-08-21 15:10:00,9.45,9.46,9.44,9.44,252300.0,8.2826,8.2914,8.2738,8.2738,252300.0
2012-08-21 15:20:00,9.44,9.46,9.44,9.45,139800.0,8.2738,8.2914,8.2738,8.2826,139800.0
2012-08-21 15:30:00,9.45,9.47,9.45,9.46,379300.0,8.2826,8.3001,8.2826,8.2914,379300.0
2012-08-21 15:40:00,9.47,9.49,9.46,9.47,485400.0,8.3001,8.3177,8.2914,8.3001,485400.0
2012-08-21 15:50:00,9.47,9.51,9.46,9.47,1793200.0,8.3001,8.3352,8.2914,8.3001,1793200.0
2012-08-22 09:30:00,9.44,9.46,9.29,9.38,333600.0,8.2738,8.2914,8.1424,8.2213,333600.0
2012-08-22 09:40:00,9.38,9.41,9.35,9.39,396000.0,8.2213,8.2475,8.195,8.23,396000.0
2012-08-22 09:50:00,9.39,9.4,9.3,9.32,139900.0,8.23,8.2388,8.1511,8.1687,139900.0
2012-08-22 10:00:00,9.32,9.34,9.31,9.32,432200.0,8.1687,8.1862,8.1599,8.1687,432200.0
2012-08-22 10:10:00,9.32,9.35,9.32,9.34,166100.0,8.1687,8.195,8.1687,8.1862,166100.0
2012-08-22 10:20:00,9.33,9.37,9.33,9.36,107900.0,8.1774,8.2125,8.1774,8.2037,107900.0
2012-08-22 10:30:00,9.36,9.37,9.34,9.35,193200.0,8.2037,8.2125,8.1862,8.195,193200.0
2012-08-22 10:40:00,9.35,9.35,9.33,9.34,134200.0,8.195,8.195,8.1774,8.1862,134200.0
2012-08-22 10:50:00,9.34,9.35,9.33,9.35,123600.0,8.1862,8.195,8.1774,8.195,123600.0
2012-08-22 11:00:00,9.35,9.36,9.34,9.35,107800.0,8.195,8.2037,8.1862,8.195,107800.0
2012-08-22 11:10:00,9.35,9.35,9.34,9.35,26200.0,8.195,8.195,8.1862,8.195,26200.0
2012-08-22 11:20:00,9.35,9.35,9.34,9.35,46100.0,8.195,8.195,8.1862,8.195,46100.0
2012-08-22 11:30:00,9.35,9.35,9.34,9.34,41100.0,8.195,8.195,8.1862,8.1862,41100.0
2012-08-22 11:40:00,9.35,9.36,9.33,9.34,386600.0,8.195,8.2037,8.1774,8.1862,386600.0
2012-08-22 11:50:00,9.34,9.36,9.34,9.36,390500.0,8.1862,8.2037,8.1862,8.2037,390500.0
2012-08-22 12:00:00,9.35,9.36,9.34,9.35,28900.0,8.195,8.2037,8.1862,8.195,28900.0
2012-08-22 12:10:00,9.34,9.35,9.34,9.35,30700.0,8.1862,8.195,8.1862,8.195,30700.0
2012-08-22 12:20:00,9.35,9.37,9.32,9.34,427400.0,8.195,8.2125,8.1687,8.1862,427400.0
2012-08-22 12:30:00,9.33,9.34,9.31,9.33,122600.0,8.1774,8.1862,8.1599,8.1774,122600.0
2012-08-22 12:40:00,9.32,9.32,9.31,9.32,90200.0,8.1687,8.1687,8.1599,8.1687,90200.0
2012-08-22 12:50:00,9.33,9.34,9.32,9.32,101600.0,8.1774,8.1862,8.1687,8.1687,101600.0
2012-08-22 13:00:00,9.33,9.33,9.32,9.33,28900.0,8.1774,8.1774,8.1687,8.1774,28900.0
2012-08-22 13:10:00,9.33,9.33,9.32,9.33,53700.0,8.1774,8.1774,8.1687,8.1774,53700.0
2012-08-22 13:20:00,9.33,9.34,9.32,9.32,278500.0,8.1774,8.1862,8.1687,8.1687,278500.0
2012-08-22 13:30:00,9.33,9.33,9.32,9.32,13800.0,8.1774,8.1774,8.1687,8.1687,13800.0
2012-08-22 13:40:00,9.33,9.33,9.31,9.32,71800.0,8.1774,8.1774,8.1599,8.1687,71800.0
2012-08-22 13:50:00,9.31,9.32,9.3,9.32,350900.0,8.1599,8.1687,8.1511,8.1687,350900.0
2012-08-22 14:00:00,9.32,9.35,9.3,9.32,611300.0,8.1687,8.195,8.1511,8.1687,611300.0
2012-08-22 14:10:00,9.33,9.35,9.33,9.33,74400.0,8.1774,8.195,8.1774,8.1774,74400.0
2012-08-22 14:20:00,9.34,9.35,9.32,9.35,272200.0,8.1862,8.195,8.1687,8.195,272200.0
2012-08-22 14:30:00,9.35,9.39,9.35,9.39,182900.0,8.195,8.23,8.195,8.23,182900.0
2012-08-22 14:40:00,9.38,9.39,9.36,9.37,177600.0,8.2213,8.23,8.2037,8.2125,177600.0
2012-08-22 14:50:00,9.37,9.37,9.35,9.36,240700.0,8.2125,8.2125,8.195,8.2037,240700.0
2012-08-22 15:00:00,9.36,9.36,9.35,9.36,167200.0,8.2037,8.2037,8.195,8.2037,167200.0
2012-08-22 15:10:00,9.36,9.36,9.33,9.34,144000.0,8.2037,8.2037,8.1774,8.1862,144000.0
2012-08-22 15:20:00,9.33,9.34,9.32,9.32,92200.0,8.1774,8.1862,8.1687,8.1687,92200.0
2012-08-22 15:30:00,9.33,9.34,9.32,9.34,244200.0,8.1774,8.1862,8.1687,8.1862,244200.0
2012-08-22 15:40:00,9.34,9.34,9.3,9.32,403700.0,8.1862,8.1862,8.1511,8.1687,403700.0
2012-08-22 15:50:00,9.32,9.33,9.31,9.33,449900.0,8.1687,8.1774,8.1599,8.1774,449900.0
2012-08-23 09:30:00,9.33,9.37,9.3,9.33,143900.0,8.1774,8.2125,8.1511,8.1774,143900.0
2012-08-23 09:40:00,9.33,9.35,9.3,9.31,546900.0,8.1774,8.195,8.1511,8.1599,546900.0
2012-08-23 09:50:00,9.3,9.33,9.3,9.33,531700.0,8.1511,8.1774,8.1511,8.1774,531700.0
2012-08-23 10:00:00,9.32,9.34,9.32,9.33,157800.0,8.1687,8.1862,8.1687,8.1774,157800.0
2012-08-23 10:10:00,9.33,9.34,9.32,9.32,194600.0,8.1774,8.1862,8.1687,8.1687,194600.0
2012-08-23 10:20:00,9.33,9.33,9.31,9.33,116400.0,8.1774,8.1774,8.1599,8.1774,116400.0
2012-08-23 10:30:00,9.33,9.35,9.32,9.35,80200.0,8.1774,8.195,8.1687,8.195,80200.0
2012-08-23 10:40:00,9.34,9.36,9.32,9.35,255900.0,8.1862,8.2037,8.1687,8.195,255900.0
2012-08-23 10:50:00,9.34,9.35,9.31,9.31,332700.0,8.1862,8.195,8.1599,8.1599,332700.0
2012-08-23 11:00:00,9.31,9.33,9.3,9.33,148800.0,8.1599,8.1774,8.1511,8.1774,148800.0
2012-08-23 11:10:00,9.33,9.33,9.32,9.33,47700.0,8.1774,8.1774,8.1687,8.1774,47700.0
2012-08-23 11:20:00,9.32,9.33,9.31,9.33,244200.0,8.1687,8.1774,8.1599,8.1774,244200.0
2012-08-23 11:30:00,9.33,9.33,9.32,9.32,44700.0,8.1774,8.1774,8.1687,8.1687,44700.0
2012-08-23 11:40:00,9.32,9.37,9.32,9.34,550100.0,8.1687,8.2125,8.1687,8.1862,550100.0
2012-08-23 11:50:00,9.34,9.38,9.34,9.38,422900.0,8.1862,8.2213,8.1862,8.2213,422900.0
2012-08-23 12:00:00,9.38,9.38,9.33,9.34,517800.0,8.2213,8.2213,8.1774,8.1862,517800.0
2012-08-23 12:10:00,9.34,9.34,9.32,9.34,119000.0,8.1862,8.1862,8.1687,8.1862,119000.0
2012-08-23 12:20:00,9.34,9.36,9.33,9.36,266500.0,8.1862,8.2037,8.1774,8.2037,266500.0
2012-08-23 12:30:00,9.35,9.36,9.33,9.33,26100.0,8.195,8.2037,8.1774,8.1774,26100.0
2012-08-23 12:40:00,9.33,9.35,9.33,9.33,89900.0,8.1774,8.195,8.1774,8.1774,89900.0
2012-08-23 12:50:00,9.33,9.34,9.32,9.33,133500.0,8.1774,8.1862,8.1687,8.1774,133500.0
2012-08-23 13:00:00,9.34,9.34,9.32,9.32,138600.0,8.1862,8.1862,8.1687,8.1687,138600.0
2012-08-23 13:10:00,9.32,9.33,9.29,9.3,143200.0,8.1687,8.1774,8.1424,8.1511,143200.0
2012-08-23 13:20:00,9.3,9.31,9.28,9.29,219300.0,8.1511,8.1599,8.1336,8.1424,219300.0
2012-08-23 13:30:00,9.3,9.31,9.29,9.3,47700.0,8.1511,8.1599,8.1424,8.1511,47700.0
2012-08-23 13:40:00,9.31,9.31,9.3,9.3,77900.0,8.1599,8.1599,8.1511,8.1511,77900.0
2012-08-23 13:50:00,9.31,9.31,9.29,9.3,542400.0,8.1599,8.1599,8.1424,8.1511,542400.0
2012-08-23 14:00:00,9.29,9.31,9.29,9.3,66600.0,8.1424,8.1599,8.1424,8.1511,66600.0
2012-08-23 14:10:00,9.3,9.32,9.3,9.31,123500.0,8.1511,8.1687,8.1511,8.1599,123500.0
2012-08-23 14:20:00,9.32,9.32,9.29,9.31,208900.0,8.1687,8.1687,8.1424,8.1599,208900.0
2012-08-23 14:30:00,9.32,9.32,9.3,9.31,60800.0,8.1687,8.1687,8.1511,8.1599,60800.0
2012-08-23 14:40:00,9.32,9.32,9.31,9.32,84000.0,8.1687,8.1687,8.1599,8.1687,84000.0
2012-08-23 14:50:00,9.31,9.32,9.31,9.32,172600.0,8.1599,8.1687,8.1599,8.1687,172600.0
2012-08-23 15:00:00,9.32,9.32,9.31,9.32,54900.0,8.1687,8.1687,8.1599,8.1687,54900.0
2012-08-23 15:10:00,9.32,9.32,9.3,9.3,88100.0,8.1687,8.1687,8.1511,8.1511,88100.0
2012-08-23 15:20:00,9.3,9.31,9.29,9.29,250700.0,8.1511,8.1599,8.1424,8.1424,250700.0
2012-08-23 15:30:00,9.3,9.3,9.29,9.29,81100.0,8.1511,8.1511,8.1424,8.1424,81100.0
2012-08-23 15:40:00,9.29,9.32,9.29,9.32,534500.0,8.1424,8.1687,8.1424,8.1687,534500.0
2012-08-23 15:50:00,9.31,9.32,9.28,9.3,721100.0,8.1599,8.1687,8.1336,8.1511,721100.0
2012-08-24 09:30:00,9.26,9.28,9.21,9.22,139800.0,8.1161,8.1336,8.0723,8.081,139800.0
2012-08-24 09:40:00,9.22,9.26,9.22,9.26,118800.0,8.081,8.1161,8.081,8.1161,118800.0
2012-08-24 09:50:00,9.26,9.27,9.22,9.23,161600.0,8.1161,8.1248,8.081,8.0898,161600.0
2012-08-24 10:00:00,9.23,9.27,9.23,9.27,200800.0,8.0898,8.1248,8.0898,8.1248,200800.0
2012-08-24 10:10:00,9.27,9.28,9.26,9.27,74500.0,8.1248,8.1336,8.1161,8.1248,74500.0
2012-08-24 10:20:00,9.27,9.27,9.23,9.24,545400.0,8.1248,8.1248,8.0898,8.0986,545400.0
2012-08-24 10:30:00,9.24,9.28,9.24,9.28,141800.0,8.0986,8.1336,8.0986,8.1336,141800.0
2012-08-24 10:40:00,9.28,9.31,9.27,9.29,590900.0,8.1336,8.1599,8.1248,8.1424,590900.0
2012-08-24 10:50:00,9.29,9.29,9.24,9.25,307700.0,8.1424,8.1424,8.0986,8.1073,307700.0
2012-08-24 11:00:00,9.25,9.27,9.24,9.26,176300.0,8.1073,8.1248,8.0986,8.1161,176300.0
2012-08-24 11:10:00,9.25,9.32,9.25,9.31,157600.0,8.1073,8.1687,8.1073,8.1599,157600.0
2012-08-24 11:20:00,9.32,9.32,9.28,9.29,138600.0,8.1687,8.1687,8.1336,8.1424,138600.0
2012-08-24 11:30:00,9.3,9.3,9.29,9.3,32600.0,8.1511,8.1511,8.1424,8.1511,32600.0
2012-08-24 11:40:00,9.29,9.3,9.28,9.28,69300.0,8.1424,8.1511,8.1336,8.1336,69300.0
2012-08-24 11:50:00,9.28,9.29,9.27,9.28,31500.0,8.1336,8.1424,8.1248,8.1336,31500.0
2012-08-24 12:00:00,9.28,9.29,9.26,9.28,108400.0,8.1336,8.1424,8.1161,8.1336,108400.0
2012-08-24 12:10:00,9.28,9.29,9.27,9.28,65000.0,8.1336,8.1424,8.1248,8.1336,65000.0
2012-08-24 12:20:00,9.28,9.29,9.27,9.29,53400.0,8.1336,8.1424,8.1248,8.1424,53400.0
2012-08-24 12:30:00,9.29,9.3,9.28,9.28,58000.0,8.1424,8.1511,8.1336,8.1336,58000.0
2012-08-24 12:40:00,9.29,9.29,9.28,9.29,12700.0,8.1424,8.1424,8.1336,8.1424,12700.0
2012-08-24 12:50:00,9.29,9.29,9.25,9.26,180300.0,8.1424,8.1424,8.1073,8.1161,180300.0
2012-08-24 13:00:00,9.26,9.27,9.25,9.26,174000.0,8.1161,8.1248,8.1073,8.1161,174000.0
2012-08-24 13:10:00,9.25,9.26,9.24,9.25,31400.0,8.1073,8.1161,8.0986,8.1073,31400.0
2012-08-24 13:20:00,9.24,9.25,9.24,9.25,16300.0,8.0986,8.1073,8.0986,8.1073,16300.0
2012-08-24 13:30:00,9.24,9.27,9.24,9.26,242300.0,8.0986,8.1248,8.0986,8.1161,242300.0
2012-08-24 13:40:00,9.26,9.27,9.25,9.27,25200.0,8.1161,8.1248,8.1073,8.1248,25200.0
2012-08-24 13:50:00,9.27,9.27,9.25,9.25,44800.0,8.1248,8.1248,8.1073,8.1073,44800.0
2012-08-24 14:00:00,9.26,9.26,9.24,9.25,68100.0,8.1161,8.1161,8.0986,8.1073,68100.0
2012-08-24 14:10:00,9.25,9.25,9.23,9.23,44700.0,8.1073,8.1073,8.0898,8.0898,44700.0
2012-08-24 14:20:00,9.24,9.25,9.22,9.24,156600.0,8.0986,8.1073,8.081,8.0986,156600.0
2012-08-24 14:30:00,9.24,9.24,9.23,9.23,33700.0,8.0986,8.0986,8.0898,8.0898,33700.0
2012-08-24 14:40:00,9.24,9.24,9.21,9.21,102500.0,8.0986,8.0986,8.0723,8.0723,102500.0
2012-08-24 14:50:00,9.21,9.23,9.21,9.22,126900.0,8.0723,8.0898,8.0723,8.081,126900.0
2012-08-24 15:00:00,9.21,9.22,9.21,9.21,25500.0,8.0723,8.081,8.0723,8.0723,25500.0
2012-08-24 15:10:00,9.22,9.23,9.21,9.21,249400.0,8.081,8.0898,8.0723,8.0723,249400.0
2012-08-24 15:20:00,9.21,9.22,9.21,9.22,74800.0,8.0723,8.081,8.0723,8.081,74800.0
2012-08-24 15:30:00,9.21,9.22,9.21,9.22,92700.0,8.0723,8.081,8.0723,8.081,92700.0
2012-08-24 15:40:00,9.22,9.24,9.21,9.21,470600.0,8.081,8.0986,8.0723,8.0723,470600.0
2012-08-24 15:50:00,9.22,9.22,9.2,9.21,311000.0,8.081,8.081,8.0635,8.0723,311000.0
2012-08-27 09:30:00,9.21,9.24,9.19,9.24,132700.0,8.0723,8.0986,8.0547,8.0986,132700.0
2012-08-27 09:40:00,9.23,9.23,9.15,9.17,142000.0,8.0898,8.0898,8.0197,8.0372,142000.0
2012-08-27 09:50:00,9.17,9.18,9.13,9.13,167900.0,8.0372,8.046,8.0021,8.0021,167900.0
2012-08-27 10:00:00,9.13,9.13,9.1,9.12,99400.0,8.0021,8.0021,7.9758,7.9934,99400.0
2012-08-27 10:10:00,9.12,9.14,9.11,9.13,33700.0,7.9934,8.0109,7.9846,8.0021,33700.0
2012-08-27 10:20:00,9.14,9.15,9.11,9.12,300600.0,8.0109,8.0197,7.9846,7.9934,300600.0
2012-08-27 10:30:00,9.13,9.13,9.11,9.11,28800.0,8.0021,8.0021,7.9846,7.9846,28800.0
2012-08-27 10:40:00,9.12,9.12,9.1,9.12,59800.0,7.9934,7.9934,7.9758,7.9934,59800.0
2012-08-27 10:50:00,9.12,9.12,9.1,9.11,67100.0,7.9934,7.9934,7.9758,7.9846,67100.0
2012-08-27 11:00:00,9.11,9.13,9.1,9.13,73200.0,7.9846,8.0021,7.9758,8.0021,73200.0
2012-08-27 11:10:00,9.13,9.15,9.12,9.14,159800.0,8.0021,8.0197,7.9934,8.0109,159800.0
2012-08-27 11:20:00,9.14,9.14,9.12,9.13,117700.0,8.0109,8.0109,7.9934,8.0021,117700.0
2012-08-27 11:30:00,9.13,9.14,9.12,9.13,68100.0,8.0021,8.0109,7.9934,8.0021,68100.0
2012-08-27 11:40:00,9.14,9.14,9.13,9.13,30700.0,8.0109,8.0109,8.0021,8.0021,30700.0
2012-08-27 11:50:00,9.14,9.16,9.12,9.12,156800.0,8.0109,8.0284,7.9934,7.9934,156800.0
2012-08-27 12:00:00,9.12,9.13,9.12,9.12,20200.0,7.9934,8.0021,7.9934,7.9934,20200.0
2012-08-27 12:10:00,9.13,9.13,9.12,9.13,28500.0,8.0021,8.0021,7.9934,8.0021,28500.0
2012-08-27 12:20:00,9.12,9.13,9.12,9.13,59500.0,7.9934,8.0021,7.9934,8.0021,59500.0
2012-08-27 12:30:00,9.13,9.13,9.1,9.1,82000.0,8.0021,8.0021,7.9758,7.9758,82000.0
2012-08-27 12:40:00,9.11,9.11,9.09,9.1,117100.0,7.9846,7.9846,7.9671,7.9758,117100.0
2012-08-27 12:50:00,9.11,9.11,9.09,9.1,112200.0,7.9846,7.9846,7.9671,7.9758,112200.0
2012-08-27 13:00:00,9.1,9.11,9.09,9.1,213500.0,7.9758,7.9846,7.9671,7.9758,213500.0
2012-08-27 13:10:00,9.1,9.11,9.09,9.11,73200.0,7.9758,7.9846,7.9671,7.9846,73200.0
2012-08-27 13:20:00,9.1,9.11,9.1,9.11,74100.0,7.9758,7.9846,7.9758,7.9846,74100.0
2012-08-27 13:30:00,9.11,9.11,9.09,9.1,283700.0,7.9846,7.9846,7.9671,7.9758,283700.0
2012-08-27 13:40:00,9.09,9.1,9.09,9.09,17300.0,7.9671,7.9758,7.9671,7.9671,17300.0
2012-08-27 13:50:00,9.1,9.1,9.08,9.1,274900.0,7.9758,7.9758,7.9583,7.9758,274900.0
2012-08-27 14:00:00,9.1,9.1,9.09,9.1,21300.0,7.9758,7.9758,7.9671,7.9758,21300.0
2012-08-27 14:10:00,9.1,9.1,9.09,9.1,25700.0,7.9758,7.9758,7.9671,7.9758,25700.0
2012-08-27 14:20:00,9.1,9.1,9.09,9.1,38100.0,7.9758,7.9758,7.9671,7.9758,38100.0
2012-08-27 14:30:00,9.1,9.11,9.09,9.11,139100.0,7.9758,7.9846,7.9671,7.9846,139100.0
2012-08-27 14:40:00,9.11,9.11,9.1,9.11,93700.0,7.9846,7.9846,7.9758,7.9846,93700.0
2012-08-27 14:50:00,9.11,9.11,9.1,9.11,72300.0,7.9846,7.9846,7.9758,7.9846,72300.0
2012-08-27 15:00:00,9.11,9.11,9.1,9.11,199000.0,7.9846,7.9846,7.9758,7.9846,199000.0
2012-08-27 15:10:00,9.1,9.11,9.08,9.1,379400.0,7.9758,7.9846,7.9583,7.9758,379400.0
2012-08-27 15:20:00,9.1,9.1,9.06,9.1,481000.0,7.9758,7.9758,7.9408,7.9758,481000.0
2012-08-27 15:30:00,9.09,9.1,9.09,9.1,115200.0,7.9671,7.9758,7.9671,7.9758,115200.0
2012-08-27 15:40:00,9.1,9.1,9.07,9.09,243500.0,7.9758,7.9758,7.9496,7.9671,243500.0
2012-08-27 15:50:00,9.08,9.09,9.07,9.08,327600.0,7.9583,7.9671,7.9496,7.9583,327600.0
2012-08-28 09:30:00,9.05,9.05,8.99,9.04,370300.0,7.932,7.932,7.8794,7.9233,370300.0
2012-08-28 09:40:00,9.04,9.05,9.0,9.01,92200.0,7.9233,7.932,7.8882,7.897,92200.0
2012-08-28 09:50:00,9.01,9.02,8.99,9.0,259700.0,7.897,7.9057,7.8794,7.8882,259700.0
2012-08-28 10:00:00,8.99,9.04,8.99,9.03,409800.0,7.8794,7.9233,7.8794,7.9145,409800.0
2012-08-28 10:10:00,9.03,9.07,9.02,9.05,680700.0,7.9145,7.9496,7.9057,7.932,680700.0
2012-08-28 10:20:00,9.06,9.09,9.05,9.08,224300.0,7.9408,7.9671,7.932,7.9583,224300.0
2012-08-28 10:30:00,9.08,9.09,9.06,9.09,218100.0,7.9583,7.9671,7.9408,7.9671,218100.0
2012-08-28 10:40:00,9.09,9.09,9.07,9.07,71100.0,7.9671,7.9671,7.9496,7.9496,71100.0
2012-08-28 10:50:00,9.07,9.09,9.04,9.05,159100.0,7.9496,7.9671,7.9233,7.932,159100.0
2012-08-28 11:00:00,9.04,9.1,9.03,9.09,658900.0,7.9233,7.9758,7.9145,7.9671,658900.0
2012-08-28 11:10:00,9.09,9.09,9.04,9.05,228200.0,7.9671,7.9671,7.9233,7.932,228200.0
2012-08-28 11:20:00,9.05,9.06,9.04,9.04,122200.0,7.932,7.9408,7.9233,7.9233,122200.0
2012-08-28 11:30:00,9.04,9.05,9.01,9.02,97000.0,7.9233,7.932,7.897,7.9057,97000.0
2012-08-28 11:40:00,9.02,9.04,9.02,9.04,60600.0,7.9057,7.9233,7.9057,7.9233,60600.0
2012-08-28 11:50:00,9.04,9.05,9.03,9.03,105100.0,7.9233,7.932,7.9145,7.9145,105100.0
2012-08-28 12:00:00,9.03,9.04,9.03,9.04,19800.0,7.9145,7.9233,7.9145,7.9233,19800.0
2012-08-28 12:10:00,9.04,9.04,9.03,9.04,18700.0,7.9233,7.9233,7.9145,7.9233,18700.0
2012-08-28 12:20:00,9.04,9.04,9.03,9.04,19600.0,7.9233,7.9233,7.9145,7.9233,19600.0
2012-08-28 12:30:00,9.03,9.04,9.02,9.03,86800.0,7.9145,7.9233,7.9057,7.9145,86800.0
2012-08-28 12:40:00,9.02,9.03,9.02,9.03,30400.0,7.9057,7.9145,7.9057,7.9145,30400.0
2012-08-28 12:50:00,9.03,9.03,9.02,9.03,32500.0,7.9145,7.9145,7.9057,7.9145,32500.0
2012-08-28 13:00:00,9.03,9.03,8.99,8.99,199800.0,7.9145,7.9145,7.8794,7.8794,199800.0
2012-08-28 13:10:00,9.0,9.0,8.98,8.98,48900.0,7.8882,7.8882,7.8707,7.8707,48900.0
2012-08-28 13:20:00,8.98,8.99,8.97,8.97,119000.0,7.8707,7.8794,7.8619,7.8619,119000.0
2012-08-28 13:30:00,8.98,9.0,8.97,9.0,218000.0,7.8707,7.8882,7.8619,7.8882,218000.0
2012-08-28 13:40:00,9.0,9.0,8.99,9.0,34800.0,7.8882,7.8882,7.8794,7.8882,34800.0
2012-08-28 13:50:00,9.0,9.0,8.97,8.98,113400.0,7.8882,7.8882,7.8619,7.8707,113400.0
2012-08-28 14:00:00,8.99,9.01,8.99,9.0,337800.0,7.8794,7.897,7.8794,7.8882,337800.0
2012-08-28 14:10:00,9.0,9.0,8.99,8.99,80300.0,7.8882,7.8882,7.8794,7.8794,80300.0
2012-08-28 14:20:00,8.99,9.0,8.99,8.99,40300.0,7.8794,7.8882,7.8794,7.8794,40300.0
2012-08-28 14:30:00,8.99,9.0,8.99,9.0,43900.0,7.8794,7.8882,7.8794,7.8882,43900.0
2012-08-28 14:40:00,9.0,9.0,8.99,9.0,41500.0,7.8882,7.8882,7.8794,7.8882,41500.0
2012-08-28 14:50:00,9.0,9.0,8.97,8.98,449000.0,7.8882,7.8882,7.8619,7.8707,449000.0
2012-08-28 15:00:00,8.99,9.0,8.98,8.98,97700.0,7.8794,7.8882,7.8707,7.8707,97700.0
2012-08-28 15:10:00,8.98,8.99,8.95,8.96,339200.0,7.8707,7.8794,7.8444,7.8531,339200.0
2012-08-28 15:20:00,8.95,8.96,8.93,8.94,227800.0,7.8444,7.8531,7.8268,7.8356,227800.0
2012-08-28 15:30:00,8.95,8.95,8.94,8.95,115000.0,7.8444,7.8444,7.8356,7.8444,115000.0
2012-08-28 15:40:00,8.95,8.96,8.94,8.96,274600.0,7.8444,7.8531,7.8356,7.8531,274600.0
2012-08-28 15:50:00,8.96,8.99,8.95,8.98,717400.0,7.8531,7.8794,7.8444,7.8707,717400.0
2012-08-29 09:30:00,8.97,8.99,8.92,8.93,123700.0,7.8619,7.8794,7.8181,7.8268,123700.0
2012-08-29 09:40:00,8.93,8.97,8.91,8.95,273200.0,7.8268,7.8619,7.8093,7.8444,273200.0
2012-08-29 09:50:00,8.95,8.96,8.92,8.95,269900.0,7.8444,7.8531,7.8181,7.8444,269900.0
2012-08-29 10:00:00,8.95,8.95,8.92,8.92,53900.0,7.8444,7.8444,7.8181,7.8181,53900.0
2012-08-29 10:10:00,8.92,8.95,8.9,8.93,769300.0,7.8181,7.8444,7.8006,7.8268,769300.0
2012-08-29 10:20:00,8.92,8.93,8.9,8.91,46100.0,7.8181,7.8268,7.8006,7.8093,46100.0
2012-08-29 10:30:00,8.9,8.91,8.89,8.89,78000.0,7.8006,7.8093,7.7918,7.7918,78000.0
2012-08-29 10:40:00,8.89,8.89,8.85,8.85,134800.0,7.7918,7.7918,7.7567,7.7567,134800.0
2012-08-29 10:50:00,8.85,8.86,8.81,8.81,195400.0,7.7567,7.7655,7.7217,7.7217,195400.0
2012-08-29 11:00:00,8.81,8.85,8.81,8.85,550500.0,7.7217,7.7567,7.7217,7.7567,550500.0
2012-08-29 11:10:00,8.84,8.86,8.84,8.85,74800.0,7.748,7.7655,7.748,7.7567,74800.0
2012-08-29 11:20:00,8.85,8.88,8.85,8.87,74100.0,7.7567,7.783,7.7567,7.7743,74100.0
2012-08-29 11:30:00,8.88,8.88,8.87,8.88,34400.0,7.783,7.783,7.7743,7.783,34400.0
2012-08-29 11:40:00,8.88,8.9,8.88,8.88,123900.0,7.783,7.8006,7.783,7.783,123900.0
2012-08-29 11:50:00,8.89,8.89,8.87,8.87,41200.0,7.7918,7.7918,7.7743,7.7743,41200.0
2012-08-29 12:00:00,8.87,8.88,8.86,8.86,57600.0,7.7743,7.783,7.7655,7.7655,57600.0
2012-08-29 12:10:00,8.86,8.88,8.86,8.88,70900.0,7.7655,7.783,7.7655,7.783,70900.0
2012-08-29 12:20:00,8.88,8.88,8.87,8.88,20800.0,7.783,7.783,7.7743,7.783,20800.0
2012-08-29 12:30:00,8.88,8.88,8.87,8.88,32800.0,7.783,7.783,7.7743,7.783,32800.0
2012-08-29 12:40:00,8.87,8.88,8.87,8.88,42000.0,7.7743,7.783,7.7743,7.783,42000.0
2012-08-29 12:50:00,8.87,8.88,8.87,8.87,20600.0,7.7743,7.783,7.7743,7.7743,20600.0
2012-08-29 13:00:00,8.88,8.88,8.87,8.88,32900.0,7.783,7.783,7.7743,7.783,32900.0
2012-08-29 13:10:00,8.87,8.89,8.87,8.89,59100.0,7.7743,7.7918,7.7743,7.7918,59100.0
2012-08-29 13:20:00,8.88,8.89,8.88,8.89,33600.0,7.783,7.7918,7.783,7.7918,33600.0
2012-08-29 13:30:00,8.89,8.89,8.88,8.88,21300.0,7.7918,7.7918,7.783,7.783,21300.0
2012-08-29 13:40:00,8.88,8.89,8.88,8.88,36800.0,7.783,7.7918,7.783,7.783,36800.0
2012-08-29 13:50:00,8.89,8.89,8.88,8.88,57700.0,7.7918,7.7918,7.783,7.783,57700.0
2012-08-29 14:00:00,8.89,8.89,8.87,8.88,68200.0,7.7918,7.7918,7.7743,7.783,68200.0
2012-08-29 14:10:00,8.87,8.88,8.87,8.88,54600.0,7.7743,7.783,7.7743,7.783,54600.0
2012-08-29 14:20:00,8.88,8.89,8.88,8.88,52100.0,7.783,7.7918,7.783,7.783,52100.0
2012-08-29 14:30:00,8.89,8.89,8.88,8.88,46400.0,7.7918,7.7918,7.783,7.783,46400.0
2012-08-29 14:40:00,8.88,8.89,8.88,8.88,117900.0,7.783,7.7918,7.783,7.783,117900.0
2012-08-29 14:50:00,8.89,8.9,8.88,8.9,83700.0,7.7918,7.8006,7.783,7.8006,83700.0
2012-08-29 15:00:00,8.9,8.9,8.89,8.89,51200.0,7.8006,7.8006,7.7918,7.7918,51200.0
2012-08-29 15:10:00,8.89,8.9,8.89,8.89,52000.0,7.7918,7.8006,7.7918,7.7918,52000.0
2012-08-29 15:20:00,8.89,8.9,8.88,8.88,193000.0,7.7918,7.8006,7.783,7.783,193000.0
2012-08-29 15:30:00,8.88,8.89,8.88,8.88,97700.0,7.783,7.7918,7.783,7.783,97700.0
2012-08-29 15:40:00,8.88,8.89,8.88,8.88,159500.0,7.783,7.7918,7.783,7.783,159500.0
2012-08-29 15:50:00,8.88,8.89,8.87,8.89,326600.0,7.783,7.7918,7.7743,7.7918,326600.0
2012-08-30 09:30:00,8.85,8.91,8.83,8.9,197000.0,7.7567,7.8093,7.7392,7.8006,197000.0
2012-08-30 09:40:00,8.9,8.9,8.88,8.9,55700.0,7.8006,7.8006,7.783,7.8006,55700.0
2012-08-30 09:50:00,8.89,8.91,8.88,8.91,151600.0,7.7918,7.8093,7.783,7.8093,151600.0
2012-08-30 10:00:00,8.91,8.91,8.9,8.91,27900.0,7.8093,7.8093,7.8006,7.8093,27900.0
2012-08-30 10:10:00,8.91,8.91,8.9,8.91,35600.0,7.8093,7.8093,7.8006,7.8093,35600.0
2012-08-30 10:20:00,8.91,8.95,8.9,8.95,237300.0,7.8093,7.8444,7.8006,7.8444,237300.0
2012-08-30 10:30:00,8.95,8.95,8.93,8.94,131200.0,7.8444,7.8444,7.8268,7.8356,131200.0
2012-08-30 10:40:00,8.93,8.96,8.93,8.96,68100.0,7.8268,7.8531,7.8268,7.8531,68100.0
2012-08-30 10:50:00,8.96,8.96,8.9,8.92,291700.0,7.8531,7.8531,7.8006,7.8181,291700.0
2012-08-30 11:00:00,8.93,8.93,8.92,8.93,15900.0,7.8268,7.8268,7.8181,7.8268,15900.0
2012-08-30 11:10:00,8.92,8.95,8.92,8.95,73700.0,7.8181,7.8444,7.8181,7.8444,73700.0
2012-08-30 11:20:00,8.95,8.95,8.93,8.93,59800.0,7.8444,7.8444,7.8268,7.8268,59800.0
2012-08-30 11:30:00,8.94,8.94,8.93,8.94,12300.0,7.8356,7.8356,7.8268,7.8356,12300.0
2012-08-30 11:40:00,8.93,8.94,8.92,8.92,39500.0,7.8268,7.8356,7.8181,7.8181,39500.0
2012-08-30 11:50:00,8.92,8.93,8.91,8.91,37700.0,7.8181,7.8268,7.8093,7.8093,37700.0
2012-08-30 12:00:00,8.91,8.94,8.9,8.93,379400.0,7.8093,7.8356,7.8006,7.8268,379400.0
2012-08-30 12:10:00,8.94,8.94,8.93,8.94,8200.0,7.8356,7.8356,7.8268,7.8356,8200.0
2012-08-30 12:20:00,8.94,8.94,8.93,8.94,15700.0,7.8356,7.8356,7.8268,7.8356,15700.0
2012-08-30 12:30:00,8.94,8.95,8.93,8.94,29600.0,7.8356,7.8444,7.8268,7.8356,29600.0
2012-08-30 12:40:00,8.95,8.96,8.94,8.96,22800.0,7.8444,7.8531,7.8356,7.8531,22800.0
2012-08-30 12:50:00,8.96,8.97,8.95,8.97,29000.0,7.8531,7.8619,7.8444,7.8619,29000.0
2012-08-30 13:00:00,8.97,8.97,8.96,8.97,13700.0,7.8619,7.8619,7.8531,7.8619,13700.0
2012-08-30 13:10:00,8.97,8.97,8.96,8.97,11800.0,7.8619,7.8619,7.8531,7.8619,11800.0
2012-08-30 13:20:00,8.97,8.97,8.95,8.95,81800.0,7.8619,7.8619,7.8444,7.8444,81800.0
2012-08-30 13:30:00,8.96,8.96,8.95,8.96,14300.0,7.8531,7.8531,7.8444,7.8531,14300.0
2012-08-30 13:40:00,8.95,8.96,8.95,8.96,10700.0,7.8444,7.8531,7.8444,7.8531,10700.0
2012-08-30 13:50:00,8.96,8.96,8.95,8.96,20600.0,7.8531,7.8531,7.8444,7.8531,20600.0
2012-08-30 14:00:00,8.96,9.01,8.95,9.01,234800.0,7.8531,7.897,7.8444,7.897,234800.0
2012-08-30 14:10:00,9.01,9.02,9.0,9.02,74900.0,7.897,7.9057,7.8882,7.9057,74900.0
2012-08-30 14:20:00,9.02,9.04,9.01,9.02,157200.0,7.9057,7.9233,7.897,7.9057,157200.0
2012-08-30 14:30:00,9.02,9.02,9.0,9.0,118400.0,7.9057,7.9057,7.8882,7.8882,118400.0
2012-08-30 14:40:00,9.0,9.01,8.99,8.99,64500.0,7.8882,7.897,7.8794,7.8794,64500.0
2012-08-30 14:50:00,8.99,9.0,8.99,8.99,91400.0,7.8794,7.8882,7.8794,7.8794,91400.0
2012-08-30 15:00:00,8.99,9.01,8.99,9.01,167000.0,7.8794,7.897,7.8794,7.897,167000.0
2012-08-30 15:10:00,9.01,9.01,8.99,8.99,111300.0,7.897,7.897,7.8794,7.8794,111300.0
2012-08-30 15:20:00,8.99,9.0,8.98,8.98,47800.0,7.8794,7.8882,7.8707,7.8707,47800.0
2012-08-30 15:30:00,8.98,9.01,8.98,8.99,255300.0,7.8707,7.897,7.8707,7.8794,255300.0
2012-08-30 15:40:00,8.99,8.99,8.96,8.96,153800.0,7.8794,7.8794,7.8531,7.8531,153800.0
2012-08-30 15:50:00,8.96,8.97,8.96,8.96,252600.0,7.8531,7.8619,7.8531,7.8531,252600.0
2012-08-31 09:30:00,9.02,9.05,8.99,9.02,231900.0,7.9057,7.932,7.8794,7.9057,231900.0
2012-08-31 09:40:00,9.02,9.03,8.99,9.03,87700.0,7.9057,7.9145,7.8794,7.9145,87700.0
2012-08-31 09:50:00,9.03,9.03,9.02,9.02,80700.0,7.9145,7.9145,7.9057,7.9057,80700.0
2012-08-31 10:00:00,9.02,9.04,9.0,9.0,317400.0,7.9057,7.9233,7.8882,7.8882,317400.0
2012-08-31 10:10:00,9.01,9.03,8.99,9.03,136700.0,7.897,7.9145,7.8794,7.9145,136700.0
2012-08-31 10:20:00,9.03,9.03,9.0,9.0,46600.0,7.9145,7.9145,7.8882,7.8882,46600.0
2012-08-31 10:30:00,9.0,9.02,8.99,9.01,129800.0,7.8882,7.9057,7.8794,7.897,129800.0
2012-08-31 10:40:00,9.01,9.01,8.98,8.98,80900.0,7.897,7.897,7.8707,7.8707,80900.0
2012-08-31 10:50:00,8.99,9.05,8.98,9.05,201300.0,7.8794,7.932,7.8707,7.932,201300.0
2012-08-31 11:00:00,9.05,9.05,9.03,9.04,78100.0,7.932,7.932,7.9145,7.9233,78100.0
2012-08-31 11:10:00,9.04,9.07,9.04,9.07,109100.0,7.9233,7.9496,7.9233,7.9496,109100.0
2012-08-31 11:20:00,9.07,9.1,9.05,9.06,209900.0,7.9496,7.9758,7.932,7.9408,209900.0
2012-08-31 11:30:00,9.05,9.06,9.04,9.05,196800.0,7.932,7.9408,7.9233,7.932,196800.0
2012-08-31 11:40:00,9.05,9.05,9.04,9.04,23400.0,7.932,7.932,7.9233,7.9233,23400.0
2012-08-31 11:50:00,9.04,9.05,9.04,9.04,10600.0,7.9233,7.932,7.9233,7.9233,10600.0
2012-08-31 12:00:00,9.05,9.05,9.04,9.04,46800.0,7.932,7.932,7.9233,7.9233,46800.0
2012-08-31 12:10:00,9.04,9.04,9.01,9.03,115400.0,7.9233,7.9233,7.897,7.9145,115400.0
2012-08-31 12:20:00,9.02,9.02,9.0,9.0,18300.0,7.9057,7.9057,7.8882,7.8882,18300.0
2012-08-31 12:30:00,9.01,9.01,8.99,9.01,63600.0,7.897,7.897,7.8794,7.897,63600.0
2012-08-31 12:40:00,9.01,9.02,9.0,9.0,197000.0,7.897,7.9057,7.8882,7.8882,197000.0
2012-08-31 12:50:00,9.01,9.01,9.0,9.0,21800.0,7.897,7.897,7.8882,7.8882,21800.0
2012-08-31 13:00:00,9.0,9.01,8.99,8.99,31400.0,7.8882,7.897,7.8794,7.8794,31400.0
2012-08-31 13:10:00,8.99,9.0,8.95,8.96,156700.0,7.8794,7.8882,7.8444,7.8531,156700.0
2012-08-31 13:20:00,8.95,8.97,8.95,8.96,59000.0,7.8444,7.8619,7.8444,7.8531,59000.0
2012-08-31 13:30:00,8.97,8.98,8.96,8.97,103100.0,7.8619,7.8707,7.8531,7.8619,103100.0
2012-08-31 13:40:00,8.98,8.98,8.97,8.98,44600.0,7.8707,7.8707,7.8619,7.8707,44600.0
2012-08-31 13:50:00,8.98,8.99,8.97,8.99,39300.0,7.8707,7.8794,7.8619,7.8794,39300.0
2012-08-31 14:00:00,8.99,9.0,8.99,9.0,61200.0,7.8794,7.8882,7.8794,7.8882,61200.0
2012-08-31 14:10:00,9.0,9.0,8.98,9.0,69700.0,7.8882,7.8882,7.8707,7.8882,69700.0
2012-08-31 14:20:00,9.0,9.0,8.99,9.0,54200.0,7.8882,7.8882,7.8794,7.8882,54200.0
2012-08-31 14:30:00,9.0,9.0,8.99,8.99,93500.0,7.8882,7.8882,7.8794,7.8794,93500.0
2012-08-31 14:40:00,8.99,9.0,8.98,8.98,102400.0,7.8794,7.8882,7.8707,7.8707,102400.0
2012-08-31 14:50:00,8.99,8.99,8.97,8.99,52900.0,7.8794,7.8794,7.8619,7.8794,52900.0
2012-08-31 15:00:00,8.99,8.99,8.95,8.95,63300.0,7.8794,7.8794,7.8444,7.8444,63300.0
2012-08-31 15:10:00,8.95,8.96,8.95,8.95,53900.0,7.8444,7.8531,7.8444,7.8444,53900.0
2012-08-31 15:20:00,8.95,8.97,8.95,8.96,130400.0,7.8444,7.8619,7.8444,7.8531,130400.0
2012-08-31 15:30:00,8.96,8.97,8.95,8.95,102200.0,7.8531,7.8619,7.8444,7.8444,102200.0
2012-08-31 15:40:00,8.96,8.96,8.92,8.92,135800.0,7.8531,7.8531,7.8181,7.8181,135800.0
2012-08-31 15:50:00,8.92,8.96,8.92,8.95,517700.0,7.8181,7.8531,7.8181,7.8444,517700.0
2012-09-04 09:30:00,8.93,8.93,8.84,8.85,163400.0,7.8268,7.8268,7.748,7.7567,163400.0
2012-09-04 09:40:00,8.84,8.85,8.8,8.81,130700.0,7.748,7.7567,7.7129,7.7217,130700.0
2012-09-04 09:50:00,8.8,8.82,8.78,8.8,224700.0,7.7129,7.7304,7.6954,7.7129,224700.0
2012-09-04 10:00:00,8.79,8.81,8.79,8.8,86900.0,7.7041,7.7217,7.7041,7.7129,86900.0
2012-09-04 10:10:00,8.8,8.8,8.78,8.8,112300.0,7.7129,7.7129,7.6954,7.7129,112300.0
2012-09-04 10:20:00,8.8,8.8,8.79,8.79,61900.0,7.7129,7.7129,7.7041,7.7041,61900.0
2012-09-04 10:30:00,8.79,8.8,8.77,8.78,161200.0,7.7041,7.7129,7.6866,7.6954,161200.0
2012-09-04 10:40:00,8.78,8.78,8.77,8.78,95000.0,7.6954,7.6954,7.6866,7.6954,95000.0
2012-09-04 10:50:00,8.78,8.89,8.77,8.88,742900.0,7.6954,7.7918,7.6866,7.783,742900.0
2012-09-04 11:00:00,8.87,8.88,8.86,8.88,134400.0,7.7743,7.783,7.7655,7.783,134400.0
2012-09-04 11:10:00,8.87,8.89,8.87,8.88,99700.0,7.7743,7.7918,7.7743,7.783,99700.0
2012-09-04 11:20:00,8.88,8.88,8.86,8.86,90300.0,7.783,7.783,7.7655,7.7655,90300.0
2012-09-04 11:30:00,8.87,8.87,8.85,8.86,82600.0,7.7743,7.7743,7.7567,7.7655,82600.0
2012-09-04 11:40:00,8.85,8.86,8.85,8.86,80900.0,7.7567,7.7655,7.7567,7.7655,80900.0
2012-09-04 11:50:00,8.85,8.86,8.84,8.84,117200.0,7.7567,7.7655,7.748,7.748,117200.0
2012-09-04 12:00:00,8.85,8.85,8.82,8.83,134000.0,7.7567,7.7567,7.7304,7.7392,134000.0
2012-09-04 12:10:00,8.84,8.84,8.82,8.83,64300.0,7.748,7.748,7.7304,7.7392,64300.0
2012-09-04 12:20:00,8.82,8.83,8.81,8.81,66500.0,7.7304,7.7392,7.7217,7.7217,66500.0
2012-09-04 12:30:00,8.82,8.83,8.81,8.83,61100.0,7.7304,7.7392,7.7217,7.7392,61100.0
2012-09-04 12:40:00,8.82,8.83,8.82,8.82,24300.0,7.7304,7.7392,7.7304,7.7304,24300.0
2012-09-04 12:50:00,8.82,8.83,8.8,8.81,116400.0,7.7304,7.7392,7.7129,7.7217,116400.0
2012-09-04 13:00:00,8.81,8.82,8.8,8.81,64600.0,7.7217,7.7304,7.7129,7.7217,64600.0
2012-09-04 13:10:00,8.81,8.82,8.8,8.82,68300.0,7.7217,7.7304,7.7129,7.7304,68300.0
2012-09-04 13:20:00,8.82,8.83,8.81,8.82,138900.0,7.7304,7.7392,7.7217,7.7304,138900.0
2012-09-04 13:30:00,8.83,8.83,8.81,8.82,61000.0,7.7392,7.7392,7.7217,7.7304,61000.0
2012-09-04 13:40:00,8.81,8.83,8.81,8.82,84800.0,7.7217,7.7392,7.7217,7.7304,84800.0
2012-09-04 13:50:00,8.82,8.83,8.81,8.83,58400.0,7.7304,7.7392,7.7217,7.7392,58400.0
2012-09-04 14:00:00,8.83,8.86,8.82,8.86,109500.0,7.7392,7.7655,7.7304,7.7655,109500.0
2012-09-04 14:10:00,8.86,8.88,8.85,8.88,65400.0,7.7655,7.783,7.7567,7.783,65400.0
2012-09-04 14:20:00,8.88,8.9,8.87,8.87,96000.0,7.783,7.8006,7.7743,7.7743,96000.0
2012-09-04 14:30:00,8.88,8.9,8.87,8.9,55100.0,7.783,7.8006,7.7743,7.8006,55100.0
2012-09-04 14:40:00,8.89,8.9,8.88,8.88,97700.0,7.7918,7.8006,7.783,7.783,97700.0
2012-09-04 14:50:00,8.88,8.89,8.86,8.86,106400.0,7.783,7.7918,7.7655,7.7655,106400.0
2012-09-04 15:00:00,8.86,8.87,8.86,8.86,71400.0,7.7655,7.7743,7.7655,7.7655,71400.0
2012-09-04 15:10:00,8.86,8.88,8.86,8.87,134500.0,7.7655,7.783,7.7655,7.7743,134500.0
2012-09-04 15:20:00,8.86,8.87,8.86,8.86,115800.0,7.7655,7.7743,7.7655,7.7655,115800.0
2012-09-04 15:30:00,8.86,8.87,8.84,8.85,186000.0,7.7655,7.7743,7.748,7.7567,186000.0
2012-09-04 15:40:00,8.85,8.86,8.84,8.86,243300.0,7.7567,7.7655,7.748,7.7655,243300.0
2012-09-04 15:50:00,8.86,8.86,8.85,8.86,976600.0,7.7655,7.7655,7.7567,7.7655,976600.0
2012-09-05 09:30:00,8.82,8.93,8.82,8.93,236500.0,7.7304,7.8268,7.7304,7.8268,236500.0
2012-09-05 09:40:00,8.93,8.96,8.9,8.95,80100.0,7.8268,7.8531,7.8006,7.8444,80100.0
2012-09-05 09:50:00,8.95,9.0,8.95,8.97,222200.0,7.8444,7.8882,7.8444,7.8619,222200.0
2012-09-05 10:00:00,8.96,8.99,8.96,8.98,82600.0,7.8531,7.8794,7.8531,7.8707,82600.0
2012-09-05 10:10:00,8.98,9.06,8.97,9.06,338400.0,7.8707,7.9408,7.8619,7.9408,338400.0
2012-09-05 10:20:00,9.05,9.09,9.04,9.09,228900.0,7.932,7.9671,7.9233,7.9671,228900.0
2012-09-05 10:30:00,9.09,9.11,9.04,9.05,186900.0,7.9671,7.9846,7.9233,7.932,186900.0
2012-09-05 10:40:00,9.04,9.06,9.03,9.03,143000.0,7.9233,7.9408,7.9145,7.9145,143000.0
2012-09-05 10:50:00,9.03,9.05,9.01,9.04,316800.0,7.9145,7.932,7.897,7.9233,316800.0
2012-09-05 11:00:00,9.04,9.04,9.03,9.04,73200.0,7.9233,7.9233,7.9145,7.9233,73200.0
2012-09-05 11:10:00,9.04,9.05,9.03,9.05,100300.0,7.9233,7.932,7.9145,7.932,100300.0
2012-09-05 11:20:00,9.05,9.08,9.04,9.07,63400.0,7.932,7.9583,7.9233,7.9496,63400.0
2012-09-05 11:30:00,9.08,9.08,9.05,9.07,107000.0,7.9583,7.9583,7.932,7.9496,107000.0
2012-09-05 11:40:00,9.07,9.07,9.04,9.04,99000.0,7.9496,7.9496,7.9233,7.9233,99000.0
2012-09-05 11:50:00,9.05,9.05,9.01,9.01,83300.0,7.932,7.932,7.897,7.897,83300.0
2012-09-05 12:00:00,9.02,9.02,9.0,9.02,77200.0,7.9057,7.9057,7.8882,7.9057,77200.0
2012-09-05 12:10:00,9.02,9.03,9.02,9.03,34500.0,7.9057,7.9145,7.9057,7.9145,34500.0
2012-09-05 12:20:00,9.03,9.03,9.02,9.02,27300.0,7.9145,7.9145,7.9057,7.9057,27300.0
2012-09-05 12:30:00,9.03,9.03,9.02,9.03,24800.0,7.9145,7.9145,7.9057,7.9145,24800.0
2012-09-05 12:40:00,9.03,9.05,9.02,9.04,96100.0,7.9145,7.932,7.9057,7.9233,96100.0
2012-09-05 12:50:00,9.05,9.05,9.04,9.04,16200.0,7.932,7.932,7.9233,7.9233,16200.0
2012-09-05 13:00:00,9.04,9.05,9.04,9.04,23800.0,7.9233,7.932,7.9233,7.9233,23800.0
2012-09-05 13:10:00,9.04,9.05,9.04,9.04,30000.0,7.9233,7.932,7.9233,7.9233,30000.0
2012-09-05 13:20:00,9.04,9.04,9.02,9.03,159500.0,7.9233,7.9233,7.9057,7.9145,159500.0
2012-09-05 13:30:00,9.04,9.04,9.0,9.01,140600.0,7.9233,7.9233,7.8882,7.897,140600.0
2012-09-05 13:40:00,9.02,9.02,8.99,9.0,67200.0,7.9057,7.9057,7.8794,7.8882,67200.0
2012-09-05 13:50:00,9.0,9.01,9.0,9.01,59100.0,7.8882,7.897,7.8882,7.897,59100.0
2012-09-05 14:00:00,9.01,9.03,9.0,9.03,124700.0,7.897,7.9145,7.8882,7.9145,124700.0
2012-09-05 14:10:00,9.03,9.03,9.01,9.02,81900.0,7.9145,7.9145,7.897,7.9057,81900.0
2012-09-05 14:20:00,9.02,9.02,9.01,9.02,24100.0,7.9057,7.9057,7.897,7.9057,24100.0
2012-09-05 14:30:00,9.02,9.04,9.01,9.04,88500.0,7.9057,7.9233,7.897,7.9233,88500.0
2012-09-05 14:40:00,9.04,9.04,9.01,9.02,122200.0,7.9233,7.9233,7.897,7.9057,122200.0
2012-09-05 14:50:00,9.02,9.02,9.01,9.01,31000.0,7.9057,7.9057,7.897,7.897,31000.0
2012-09-05 15:00:00,9.02,9.02,9.01,9.02,89600.0,7.9057,7.9057,7.897,7.9057,89600.0
2012-09-05 15:10:00,9.02,9.02,9.01,9.02,115700.0,7.9057,7.9057,7.897,7.9057,115700.0
2012-09-05 15:20:00,9.02,9.03,9.01,9.03,186600.0,7.9057,7.9145,7.897,7.9145,186600.0
2012-09-05 15:30:00,9.03,9.04,9.01,9.04,390200.0,7.9145,7.9233,7.897,7.9233,390200.0
2012-09-05 15:40:00,9.04,9.06,9.03,9.06,314000.0,7.9233,7.9408,7.9145,7.9408,314000.0
2012-09-05 15:50:00,9.06,9.09,9.05,9.08,1250400.0,7.9408,7.9671,7.932,7.9583,1250400.0
2012-09-06 09:30:00,9.13,9.19,9.05,9.18,223000.0,8.0021,8.0547,7.932,8.046,223000.0
2012-09-06 09:40:00,9.19,9.2,9.13,9.19,244800.0,8.0547,8.0635,8.0021,8.0547,244800.0
2012-09-06 09:50:00,9.18,9.21,9.18,9.21,181600.0,8.046,8.0723,8.046,8.0723,181600.0
2012-09-06 10:00:00,9.21,9.26,9.2,9.26,535000.0,8.0723,8.1161,8.0635,8.1161,535000.0
2012-09-06 10:10:00,9.26,9.27,9.23,9.27,176300.0,8.1161,8.1248,8.0898,8.1248,176300.0
2012-09-06 10:20:00,9.27,9.27,9.26,9.26,44400.0,8.1248,8.1248,8.1161,8.1161,44400.0
2012-09-06 10:30:00,9.27,9.32,9.26,9.3,264200.0,8.1248,8.1687,8.1161,8.1511,264200.0
2012-09-06 10:40:00,9.29,9.32,9.29,9.3,128500.0,8.1424,8.1687,8.1424,8.1511,128500.0
2012-09-06 10:50:00,9.31,9.32,9.3,9.32,68100.0,8.1599,8.1687,8.1511,8.1687,68100.0
2012-09-06 11:00:00,9.32,9.32,9.31,9.31,47000.0,8.1687,8.1687,8.1599,8.1599,47000.0
2012-09-06 11:10:00,9.32,9.32,9.29,9.3,119900.0,8.1687,8.1687,8.1424,8.1511,119900.0
2012-09-06 11:20:00,9.29,9.31,9.28,9.31,172100.0,8.1424,8.1599,8.1336,8.1599,172100.0
2012-09-06 11:30:00,9.31,9.31,9.3,9.31,98400.0,8.1599,8.1599,8.1511,8.1599,98400.0
2012-09-06 11:40:00,9.31,9.32,9.28,9.29,381100.0,8.1599,8.1687,8.1336,8.1424,381100.0
2012-09-06 11:50:00,9.29,9.3,9.28,9.29,147300.0,8.1424,8.1511,8.1336,8.1424,147300.0
2012-09-06 12:00:00,9.29,9.29,9.26,9.26,97300.0,8.1424,8.1424,8.1161,8.1161,97300.0
2012-09-06 12:10:00,9.26,9.28,9.26,9.27,116800.0,8.1161,8.1336,8.1161,8.1248,116800.0
2012-09-06 12:20:00,9.27,9.27,9.26,9.26,20000.0,8.1248,8.1248,8.1161,8.1161,20000.0
2012-09-06 12:30:00,9.27,9.27,9.22,9.23,359900.0,8.1248,8.1248,8.081,8.0898,359900.0
2012-09-06 12:40:00,9.22,9.25,9.22,9.24,117700.0,8.081,8.1073,8.081,8.0986,117700.0
2012-09-06 12:50:00,9.25,9.26,9.24,9.25,191500.0,8.1073,8.1161,8.0986,8.1073,191500.0
2012-09-06 13:00:00,9.25,9.25,9.19,9.2,370700.0,8.1073,8.1073,8.0547,8.0635,370700.0
2012-09-06 13:10:00,9.2,9.2,9.18,9.2,80500.0,8.0635,8.0635,8.046,8.0635,80500.0
2012-09-06 13:20:00,9.2,9.21,9.19,9.2,124000.0,8.0635,8.0723,8.0547,8.0635,124000.0
2012-09-06 13:30:00,9.2,9.2,9.18,9.2,91000.0,8.0635,8.0635,8.046,8.0635,91000.0
2012-09-06 13:40:00,9.2,9.21,9.19,9.19,60300.0,8.0635,8.0723,8.0547,8.0547,60300.0
2012-09-06 13:50:00,9.2,9.21,9.19,9.2,109800.0,8.0635,8.0723,8.0547,8.0635,109800.0
2012-09-06 14:00:00,9.2,9.2,9.19,9.2,30400.0,8.0635,8.0635,8.0547,8.0635,30400.0
2012-09-06 14:10:00,9.19,9.2,9.19,9.2,11000.0,8.0547,8.0635,8.0547,8.0635,11000.0
2012-09-06 14:20:00,9.2,9.2,9.19,9.2,66300.0,8.0635,8.0635,8.0547,8.0635,66300.0
2012-09-06 14:30:00,9.2,9.2,9.19,9.2,66500.0,8.0635,8.0635,8.0547,8.0635,66500.0
2012-09-06 14:40:00,9.2,9.2,9.19,9.2,88700.0,8.0635,8.0635,8.0547,8.0635,88700.0
2012-09-06 14:50:00,9.2,9.2,9.19,9.19,60300.0,8.0635,8.0635,8.0547,8.0547,60300.0
2012-09-06 15:00:00,9.2,9.2,9.17,9.2,165500.0,8.0635,8.0635,8.0372,8.0635,165500.0
2012-09-06 15:10:00,9.2,9.2,9.19,9.2,36800.0,8.0635,8.0635,8.0547,8.0635,36800.0
2012-09-06 15:20:00,9.2,9.21,9.19,9.2,285900.0,8.0635,8.0723,8.0547,8.0635,285900.0
2012-09-06 15:30:00,9.2,9.21,9.19,9.21,413200.0,8.0635,8.0723,8.0547,8.0723,413200.0
2012-09-06 15:40:00,9.21,9.22,9.2,9.21,325000.0,8.0723,8.081,8.0635,8.0723,325000.0
2012-09-06 15:50:00,9.21,9.21,9.19,9.21,444100.0,8.0723,8.0723,8.0547,8.0723,444100.0
2012-09-07 09:30:00,9.15,9.21,9.09,9.2,270300.0,8.0197,8.0723,7.9671,8.0635,270300.0
2012-09-07 09:40:00,9.2,9.26,9.18,9.23,521900.0,8.0635,8.1161,8.046,8.0898,521900.0
2012-09-07 09:50:00,9.22,9.23,9.18,9.2,270900.0,8.081,8.0898,8.046,8.0635,270900.0
2012-09-07 10:00:00,9.2,9.21,9.19,9.19,173500.0,8.0635,8.0723,8.0547,8.0547,173500.0
2012-09-07 10:10:00,9.2,9.21,9.19,9.2,96800.0,8.0635,8.0723,8.0547,8.0635,96800.0
2012-09-07 10:20:00,9.2,9.2,9.18,9.19,145400.0,8.0635,8.0635,8.046,8.0547,145400.0
2012-09-07 10:30:00,9.19,9.2,9.16,9.17,270600.0,8.0547,8.0635,8.0284,8.0372,270600.0
2012-09-07 10:40:00,9.17,9.18,9.15,9.15,225100.0,8.0372,8.046,8.0197,8.0197,225100.0
2012-09-07 10:50:00,9.15,9.16,9.1,9.1,339600.0,8.0197,8.0284,7.9758,7.9758,339600.0
2012-09-07 11:00:00,9.1,9.14,9.1,9.13,337600.0,7.9758,8.0109,7.9758,8.0021,337600.0
2012-09-07 11:10:00,9.13,9.13,9.11,9.12,76200.0,8.0021,8.0021,7.9846,7.9934,76200.0
2012-09-07 11:20:00,9.12,9.14,9.1,9.13,666300.0,7.9934,8.0109,7.9758,8.0021,666300.0
2012-09-07 11:30:00,9.14,9.14,9.12,9.13,119700.0,8.0109,8.0109,7.9934,8.0021,119700.0
2012-09-07 11:40:00,9.13,9.13,9.12,9.13,16000.0,8.0021,8.0021,7.9934,8.0021,16000.0
2012-09-07 11:50:00,9.13,9.14,9.11,9.12,106000.0,8.0021,8.0109,7.9846,7.9934,106000.0
2012-09-07 12:00:00,9.12,9.14,9.11,9.14,138400.0,7.9934,8.0109,7.9846,8.0109,138400.0
2012-09-07 12:10:00,9.13,9.14,9.11,9.12,57800.0,8.0021,8.0109,7.9846,7.9934,57800.0
2012-09-07 12:20:00,9.11,9.12,9.11,9.11,24200.0,7.9846,7.9934,7.9846,7.9846,24200.0
2012-09-07 12:30:00,9.12,9.12,9.1,9.11,84800.0,7.9934,7.9934,7.9758,7.9846,84800.0
2012-09-07 12:40:00,9.11,9.11,9.09,9.1,100100.0,7.9846,7.9846,7.9671,7.9758,100100.0
2012-09-07 12:50:00,9.09,9.1,9.09,9.09,19100.0,7.9671,7.9758,7.9671,7.9671,19100.0
2012-09-07 13:00:00,9.09,9.11,9.09,9.11,98200.0,7.9671,7.9846,7.9671,7.9846,98200.0
2012-09-07 13:10:00,9.11,9.11,9.1,9.11,32500.0,7.9846,7.9846,7.9758,7.9846,32500.0
2012-09-07 13:20:00,9.1,9.11,9.07,9.08,151800.0,7.9758,7.9846,7.9496,7.9583,151800.0
2012-09-07 13:30:00,9.08,9.08,9.07,9.08,46600.0,7.9583,7.9583,7.9496,7.9583,46600.0
2012-09-07 13:40:00,9.07,9.08,9.05,9.05,179600.0,7.9496,7.9583,7.932,7.932,179600.0
2012-09-07 13:50:00,9.05,9.06,9.03,9.03,183600.0,7.932,7.9408,7.9145,7.9145,183600.0
2012-09-07 14:00:00,9.03,9.05,9.03,9.04,249200.0,7.9145,7.932,7.9145,7.9233,249200.0
2012-09-07 14:10:00,9.04,9.06,9.03,9.06,87200.0,7.9233,7.9408,7.9145,7.9408,87200.0
2012-09-07 14:20:00,9.06,9.08,9.05,9.06,152200.0,7.9408,7.9583,7.932,7.9408,152200.0
2012-09-07 14:30:00,9.07,9.08,9.07,9.08,42100.0,7.9496,7.9583,7.9496,7.9583,42100.0
2012-09-07 14:40:00,9.08,9.1,9.07,9.1,72300.0,7.9583,7.9758,7.9496,7.9758,72300.0
2012-09-07 14:50:00,9.1,9.11,9.09,9.09,110900.0,7.9758,7.9846,7.9671,7.9671,110900.0
2012-09-07 15:00:00,9.1,9.13,9.09,9.11,236800.0,7.9758,8.0021,7.9671,7.9846,236800.0
2012-09-07 15:10:00,9.11,9.16,9.11,9.16,421800.0,7.9846,8.0284,7.9846,8.0284,421800.0
2012-09-07 15:20:00,9.15,9.17,9.14,9.16,653500.0,8.0197,8.0372,8.0109,8.0284,653500.0
2012-09-07 15:30:00,9.16,9.17,9.15,9.17,67800.0,8.0284,8.0372,8.0197,8.0372,67800.0
2012-09-07 15:40:00,9.17,9.2,9.14,9.17,560300.0,8.0372,8.0635,8.0109,8.0372,560300.0
2012-09-07 15:50:00,9.18,9.19,9.17,9.19,677600.0,8.046,8.0547,8.0372,8.0547,677600.0
2012-09-10 09:30:00,9.23,9.25,9.16,9.24,338400.0,8.0898,8.1073,8.0284,8.0986,338400.0
2012-09-10 09:40:00,9.25,9.28,9.23,9.24,287900.0,8.1073,8.1336,8.0898,8.0986,287900.0
2012-09-10 09:50:00,9.24,9.27,9.23,9.25,311800.0,8.0986,8.1248,8.0898,8.1073,311800.0
2012-09-10 10:00:00,9.25,9.26,9.23,9.23,197000.0,8.1073,8.1161,8.0898,8.0898,197000.0
2012-09-10 10:10:00,9.24,9.25,9.23,9.24,75500.0,8.0986,8.1073,8.0898,8.0986,75500.0
2012-09-10 10:20:00,9.25,9.25,9.24,9.24,66700.0,8.1073,8.1073,8.0986,8.0986,66700.0
2012-09-10 10:30:00,9.25,9.25,9.22,9.23,230600.0,8.1073,8.1073,8.081,8.0898,230600.0
2012-09-10 10:40:00,9.23,9.24,9.22,9.24,75800.0,8.0898,8.0986,8.081,8.0986,75800.0
2012-09-10 10:50:00,9.24,9.25,9.23,9.24,160800.0,8.0986,8.1073,8.0898,8.0986,160800.0
2012-09-10 11:00:00,9.25,9.25,9.19,9.2,585400.0,8.1073,8.1073,8.0547,8.0635,585400.0
2012-09-10 11:10:00,9.2,9.25,9.2,9.25,178600.0,8.0635,8.1073,8.0635,8.1073,178600.0
2012-09-10 11:20:00,9.25,9.25,9.23,9.23,57800.0,8.1073,8.1073,8.0898,8.0898,57800.0
2012-09-10 11:30:00,9.24,9.24,9.23,9.24,13400.0,8.0986,8.0986,8.0898,8.0986,13400.0
2012-09-10 11:40:00,9.23,9.24,9.23,9.23,67200.0,8.0898,8.0986,8.0898,8.0898,67200.0
2012-09-10 11:50:00,9.24,9.24,9.23,9.24,29500.0,8.0986,8.0986,8.0898,8.0986,29500.0
2012-09-10 12:00:00,9.23,9.24,9.23,9.23,16900.0,8.0898,8.0986,8.0898,8.0898,16900.0
2012-09-10 12:10:00,9.24,9.24,9.21,9.21,279500.0,8.0986,8.0986,8.0723,8.0723,279500.0
2012-09-10 12:20:00,9.22,9.22,9.18,9.19,139200.0,8.081,8.081,8.046,8.0547,139200.0
2012-09-10 12:30:00,9.19,9.2,9.18,9.19,140800.0,8.0547,8.0635,8.046,8.0547,140800.0
2012-09-10 12:40:00,9.19,9.2,9.18,9.2,51100.0,8.0547,8.0635,8.046,8.0635,51100.0
2012-09-10 12:50:00,9.2,9.21,9.19,9.21,205300.0,8.0635,8.0723,8.0547,8.0723,205300.0
2012-09-10 13:00:00,9.21,9.22,9.2,9.22,57500.0,8.0723,8.081,8.0635,8.081,57500.0
2012-09-10 13:10:00,9.21,9.22,9.21,9.21,25100.0,8.0723,8.081,8.0723,8.0723,25100.0
2012-09-10 13:20:00,9.22,9.22,9.21,9.22,25000.0,8.081,8.081,8.0723,8.081,25000.0
2012-09-10 13:30:00,9.21,9.22,9.19,9.19,75300.0,8.0723,8.081,8.0547,8.0547,75300.0
2012-09-10 13:40:00,9.19,9.2,9.18,9.19,27300.0,8.0547,8.0635,8.046,8.0547,27300.0
2012-09-10 13:50:00,9.18,9.2,9.18,9.19,224000.0,8.046,8.0635,8.046,8.0547,224000.0
2012-09-10 14:00:00,9.19,9.19,9.17,9.18,43100.0,8.0547,8.0547,8.0372,8.046,43100.0
2012-09-10 14:10:00,9.18,9.19,9.17,9.19,30000.0,8.046,8.0547,8.0372,8.0547,30000.0
2012-09-10 14:20:00,9.19,9.2,9.18,9.19,66000.0,8.0547,8.0635,8.046,8.0547,66000.0
2012-09-10 14:30:00,9.19,9.19,9.17,9.18,141000.0,8.0547,8.0547,8.0372,8.046,141000.0
2012-09-10 14:40:00,9.18,9.18,9.17,9.17,18200.0,8.046,8.046,8.0372,8.0372,18200.0
2012-09-10 14:50:00,9.18,9.18,9.17,9.17,93000.0,8.046,8.046,8.0372,8.0372,93000.0
2012-09-10 15:00:00,9.18,9.18,9.17,9.18,118800.0,8.046,8.046,8.0372,8.046,118800.0
2012-09-10 15:10:00,9.18,9.18,9.14,9.14,253600.0,8.046,8.046,8.0109,8.0109,253600.0
2012-09-10 15:20:00,9.14,9.15,9.13,9.14,120400.0,8.0109,8.0197,8.0021,8.0109,120400.0
2012-09-10 15:30:00,9.14,9.15,9.14,9.15,221300.0,8.0109,8.0197,8.0109,8.0197,221300.0
2012-09-10 15:40:00,9.15,9.15,9.14,9.14,180000.0,8.0197,8.0197,8.0109,8.0109,180000.0
2012-09-10 15:50:00,9.14,9.16,9.14,9.15,273800.0,8.0109,8.0284,8.0109,8.0197,273800.0
2012-09-11 09:30:00,9.13,9.13,9.0,9.02,181000.0,8.0021,8.0021,7.8882,7.9057,181000.0
2012-09-11 09:40:00,9.02,9.04,8.97,9.04,202600.0,7.9057,7.9233,7.8619,7.9233,202600.0
2012-09-11 09:50:00,9.04,9.13,9.04,9.09,256600.0,7.9233,8.0021,7.9233,7.9671,256600.0
2012-09-11 10:00:00,9.09,9.09,9.08,9.09,62200.0,7.9671,7.9671,7.9583,7.9671,62200.0
2012-09-11 10:10:00,9.09,9.09,9.01,9.02,393400.0,7.9671,7.9671,7.897,7.9057,393400.0
2012-09-11 10:20:00,9.02,9.07,9.02,9.04,173400.0,7.9057,7.9496,7.9057,7.9233,173400.0
2012-09-11 10:30:00,9.04,9.06,9.02,9.03,371300.0,7.9233,7.9408,7.9057,7.9145,371300.0
2012-09-11 10:40:00,9.03,9.05,9.02,9.05,162300.0,7.9145,7.932,7.9057,7.932,162300.0
2012-09-11 10:50:00,9.05,9.05,9.02,9.02,108000.0,7.932,7.932,7.9057,7.9057,108000.0
2012-09-11 11:00:00,9.02,9.04,9.02,9.03,90800.0,7.9057,7.9233,7.9057,7.9145,90800.0
2012-09-11 11:10:00,9.04,9.04,9.03,9.03,236700.0,7.9233,7.9233,7.9145,7.9145,236700.0
2012-09-11 11:20:00,9.04,9.04,9.01,9.02,441800.0,7.9233,7.9233,7.897,7.9057,441800.0
2012-09-11 11:30:00,9.02,9.04,9.02,9.04,141500.0,7.9057,7.9233,7.9057,7.9233,141500.0
2012-09-11 11:40:00,9.04,9.04,9.03,9.04,39800.0,7.9233,7.9233,7.9145,7.9233,39800.0
2012-09-11 11:50:00,9.04,9.04,9.0,9.01,229100.0,7.9233,7.9233,7.8882,7.897,229100.0
2012-09-11 12:00:00,9.01,9.03,9.01,9.03,50300.0,7.897,7.9145,7.897,7.9145,50300.0
2012-09-11 12:10:00,9.03,9.03,9.0,9.01,224100.0,7.9145,7.9145,7.8882,7.897,224100.0
2012-09-11 12:20:00,9.0,9.02,9.0,9.01,368000.0,7.8882,7.9057,7.8882,7.897,368000.0
2012-09-11 12:30:00,9.0,9.01,9.0,9.01,29500.0,7.8882,7.897,7.8882,7.897,29500.0
2012-09-11 12:40:00,9.0,9.01,9.0,9.0,113100.0,7.8882,7.897,7.8882,7.8882,113100.0
2012-09-11 12:50:00,9.01,9.01,9.0,9.01,52000.0,7.897,7.897,7.8882,7.897,52000.0
2012-09-11 13:00:00,9.01,9.01,8.99,9.0,109400.0,7.897,7.897,7.8794,7.8882,109400.0
2012-09-11 13:10:00,9.0,9.02,8.98,9.01,114500.0,7.8882,7.9057,7.8707,7.897,114500.0
2012-09-11 13:20:00,9.02,9.02,9.0,9.0,109100.0,7.9057,7.9057,7.8882,7.8882,109100.0
2012-09-11 13:30:00,9.01,9.01,9.0,9.01,70600.0,7.897,7.897,7.8882,7.897,70600.0
2012-09-11 13:40:00,9.0,9.01,9.0,9.01,74900.0,7.8882,7.897,7.8882,7.897,74900.0
2012-09-11 13:50:00,9.01,9.01,8.99,9.0,184800.0,7.897,7.897,7.8794,7.8882,184800.0
2012-09-11 14:00:00,9.0,9.01,8.98,9.0,135200.0,7.8882,7.897,7.8707,7.8882,135200.0
2012-09-11 14:10:00,9.01,9.01,8.98,8.98,114600.0,7.897,7.897,7.8707,7.8707,114600.0
2012-09-11 14:20:00,8.99,8.99,8.95,8.97,192300.0,7.8794,7.8794,7.8444,7.8619,192300.0
2012-09-11 14:30:00,8.97,8.98,8.97,8.97,26000.0,7.8619,7.8707,7.8619,7.8619,26000.0
2012-09-11 14:40:00,8.97,8.98,8.96,8.96,89000.0,7.8619,7.8707,7.8531,7.8531,89000.0
2012-09-11 14:50:00,8.97,8.99,8.96,8.99,74200.0,7.8619,7.8794,7.8531,7.8794,74200.0
2012-09-11 15:00:00,8.99,8.99,8.97,8.97,194200.0,7.8794,7.8794,7.8619,7.8619,194200.0
2012-09-11 15:10:00,8.97,8.99,8.97,8.99,179400.0,7.8619,7.8794,7.8619,7.8794,179400.0
2012-09-11 15:20:00,8.99,8.99,8.98,8.99,92500.0,7.8794,7.8794,7.8707,7.8794,92500.0
2012-09-11 15:30:00,8.99,9.0,8.98,9.0,220900.0,7.8794,7.8882,7.8707,7.8882,220900.0
2012-09-11 15:40:00,9.0,9.0,8.96,8.98,390900.0,7.8882,7.8882,7.8531,7.8707,390900.0
2012-09-11 15:50:00,8.97,8.98,8.95,8.96,548900.0,7.8619,7.8707,7.8444,7.8531,548900.0
2012-09-12 09:30:00,8.97,9.04,8.96,9.02,182400.0,7.8619,7.9233,7.8531,7.9057,182400.0
2012-09-12 09:40:00,9.03,9.06,9.01,9.05,467100.0,7.9145,7.9408,7.897,7.932,467100.0
2012-09-12 09:50:00,9.04,9.14,9.04,9.13,348900.0,7.9233,8.0109,7.9233,8.0021,348900.0
2012-09-12 10:00:00,9.14,9.14,9.13,9.13,130100.0,8.0109,8.0109,8.0021,8.0021,130100.0
2012-09-12 10:10:00,9.13,9.16,9.11,9.16,273500.0,8.0021,8.0284,7.9846,8.0284,273500.0
2012-09-12 10:20:00,9.16,9.18,9.14,9.15,209500.0,8.0284,8.046,8.0109,8.0197,209500.0
2012-09-12 10:30:00,9.15,9.17,9.14,9.16,230300.0,8.0197,8.0372,8.0109,8.0284,230300.0
2012-09-12 10:40:00,9.15,9.18,9.14,9.16,397800.0,8.0197,8.046,8.0109,8.0284,397800.0
2012-09-12 10:50:00,9.16,9.17,9.15,9.17,197100.0,8.0284,8.0372,8.0197,8.0372,197100.0
2012-09-12 11:00:00,9.17,9.19,9.16,9.19,75900.0,8.0372,8.0547,8.0284,8.0547,75900.0
2012-09-12 11:10:00,9.19,9.22,9.19,9.22,213300.0,8.0547,8.081,8.0547,8.081,213300.0
2012-09-12 11:20:00,9.22,9.26,9.21,9.21,437700.0,8.081,8.1161,8.0723,8.0723,437700.0
2012-09-12 11:30:00,9.21,9.23,9.21,9.22,111300.0,8.0723,8.0898,8.0723,8.081,111300.0
2012-09-12 11:40:00,9.22,9.23,9.2,9.21,67300.0,8.081,8.0898,8.0635,8.0723,67300.0
2012-09-12 11:50:00,9.2,9.21,9.19,9.2,79600.0,8.0635,8.0723,8.0547,8.0635,79600.0
2012-09-12 12:00:00,9.2,9.21,9.2,9.2,116200.0,8.0635,8.0723,8.0635,8.0635,116200.0
2012-09-12 12:10:00,9.21,9.21,9.2,9.21,76500.0,8.0723,8.0723,8.0635,8.0723,76500.0
2012-09-12 12:20:00,9.21,9.21,9.18,9.19,125500.0,8.0723,8.0723,8.046,8.0547,125500.0
2012-09-12 12:30:00,9.19,9.21,9.19,9.2,241800.0,8.0547,8.0723,8.0547,8.0635,241800.0
2012-09-12 12:40:00,9.2,9.2,9.19,9.2,43200.0,8.0635,8.0635,8.0547,8.0635,43200.0
2012-09-12 12:50:00,9.19,9.21,9.19,9.21,62100.0,8.0547,8.0723,8.0547,8.0723,62100.0
2012-09-12 13:00:00,9.21,9.22,9.19,9.2,220400.0,8.0723,8.081,8.0547,8.0635,220400.0
2012-09-12 13:10:00,9.2,9.21,9.2,9.21,34300.0,8.0635,8.0723,8.0635,8.0723,34300.0
2012-09-12 13:20:00,9.21,9.21,9.17,9.17,443000.0,8.0723,8.0723,8.0372,8.0372,443000.0
2012-09-12 13:30:00,9.17,9.18,9.17,9.17,29400.0,8.0372,8.046,8.0372,8.0372,29400.0
2012-09-12 13:40:00,9.18,9.19,9.17,9.18,41600.0,8.046,8.0547,8.0372,8.046,41600.0
2012-09-12 13:50:00,9.19,9.2,9.18,9.18,178600.0,8.0547,8.0635,8.046,8.046,178600.0
2012-09-12 14:00:00,9.19,9.19,9.18,9.18,31800.0,8.0547,8.0547,8.046,8.046,31800.0
2012-09-12 14:10:00,9.19,9.19,9.18,9.19,71500.0,8.0547,8.0547,8.046,8.0547,71500.0
2012-09-12 14:20:00,9.18,9.2,9.18,9.19,206600.0,8.046,8.0635,8.046,8.0547,206600.0
2012-09-12 14:30:00,9.2,9.21,9.19,9.21,257800.0,8.0635,8.0723,8.0547,8.0723,257800.0
2012-09-12 14:40:00,9.21,9.21,9.19,9.19,154300.0,8.0723,8.0723,8.0547,8.0547,154300.0
2012-09-12 14:50:00,9.2,9.2,9.18,9.18,124100.0,8.0635,8.0635,8.046,8.046,124100.0
2012-09-12 15:00:00,9.19,9.19,9.16,9.16,130400.0,8.0547,8.0547,8.0284,8.0284,130400.0
2012-09-12 15:10:00,9.16,9.19,9.15,9.18,223000.0,8.0284,8.0547,8.0197,8.046,223000.0
2012-09-12 15:20:00,9.18,9.19,9.17,9.19,149600.0,8.046,8.0547,8.0372,8.0547,149600.0
2012-09-12 15:30:00,9.19,9.2,9.16,9.17,297200.0,8.0547,8.0635,8.0284,8.0372,297200.0
2012-09-12 15:40:00,9.17,9.18,9.16,9.17,250100.0,8.0372,8.046,8.0284,8.0372,250100.0
2012-09-12 15:50:00,9.16,9.18,9.16,9.17,342300.0,8.0284,8.046,8.0284,8.0372,342300.0
2012-09-13 09:30:00,9.15,9.18,9.07,9.11,189100.0,8.0197,8.046,7.9496,7.9846,189100.0
2012-09-13 09:40:00,9.11,9.12,9.03,9.06,243700.0,7.9846,7.9934,7.9145,7.9408,243700.0
2012-09-13 09:50:00,9.06,9.06,9.04,9.05,152700.0,7.9408,7.9408,7.9233,7.932,152700.0
2012-09-13 10:00:00,9.05,9.07,9.04,9.06,291200.0,7.932,7.9496,7.9233,7.9408,291200.0
2012-09-13 10:10:00,9.05,9.08,9.05,9.06,171800.0,7.932,7.9583,7.932,7.9408,171800.0
2012-09-13 10:20:00,9.05,9.06,9.04,9.06,166600.0,7.932,7.9408,7.9233,7.9408,166600.0
2012-09-13 10:30:00,9.06,9.07,9.05,9.06,106800.0,7.9408,7.9496,7.932,7.9408,106800.0
2012-09-13 10:40:00,9.06,9.07,9.04,9.04,162100.0,7.9408,7.9496,7.9233,7.9233,162100.0
2012-09-13 10:50:00,9.04,9.05,9.04,9.04,71100.0,7.9233,7.932,7.9233,7.9233,71100.0
2012-09-13 11:00:00,9.04,9.05,9.02,9.03,94700.0,7.9233,7.932,7.9057,7.9145,94700.0
2012-09-13 11:10:00,9.02,9.03,9.01,9.03,139800.0,7.9057,7.9145,7.897,7.9145,139800.0
2012-09-13 11:20:00,9.02,9.04,9.02,9.03,127500.0,7.9057,7.9233,7.9057,7.9145,127500.0
2012-09-13 11:30:00,9.03,9.03,9.02,9.02,72700.0,7.9145,7.9145,7.9057,7.9057,72700.0
2012-09-13 11:40:00,9.03,9.03,9.01,9.01,90800.0,7.9145,7.9145,7.897,7.897,90800.0
2012-09-13 11:50:00,9.02,9.02,9.01,9.01,128100.0,7.9057,7.9057,7.897,7.897,128100.0
2012-09-13 12:00:00,9.02,9.04,9.01,9.04,159800.0,7.9057,7.9233,7.897,7.9233,159800.0
2012-09-13 12:10:00,9.04,9.04,9.03,9.04,61600.0,7.9233,7.9233,7.9145,7.9233,61600.0
2012-09-13 12:20:00,9.04,9.05,9.04,9.04,54800.0,7.9233,7.932,7.9233,7.9233,54800.0
2012-09-13 12:30:00,9.05,9.13,9.04,9.09,231000.0,7.932,8.0021,7.9233,7.9671,231000.0
2012-09-13 12:40:00,9.08,9.12,9.08,9.08,217800.0,7.9583,7.9934,7.9583,7.9583,217800.0
2012-09-13 12:50:00,9.09,9.09,9.06,9.09,124200.0,7.9671,7.9671,7.9408,7.9671,124200.0
2012-09-13 13:00:00,9.09,9.11,9.09,9.09,344900.0,7.9671,7.9846,7.9671,7.9671,344900.0
2012-09-13 13:10:00,9.1,9.1,9.08,9.09,26600.0,7.9758,7.9758,7.9583,7.9671,26600.0
2012-09-13 13:20:00,9.08,9.12,9.08,9.11,144000.0,7.9583,7.9934,7.9583,7.9846,144000.0
2012-09-13 13:30:00,9.11,9.13,9.11,9.12,48500.0,7.9846,8.0021,7.9846,7.9934,48500.0
2012-09-13 13:40:00,9.12,9.15,9.12,9.14,143000.0,7.9934,8.0197,7.9934,8.0109,143000.0
2012-09-13 13:50:00,9.14,9.14,9.12,9.12,39000.0,8.0109,8.0109,7.9934,7.9934,39000.0
2012-09-13 14:00:00,9.13,9.15,9.12,9.14,62900.0,8.0021,8.0197,7.9934,8.0109,62900.0
2012-09-13 14:10:00,9.14,9.15,9.14,9.15,42400.0,8.0109,8.0197,8.0109,8.0197,42400.0
2012-09-13 14:20:00,9.14,9.17,9.14,9.14,223200.0,8.0109,8.0372,8.0109,8.0109,223200.0
2012-09-13 14:30:00,9.14,9.15,9.11,9.12,174300.0,8.0109,8.0197,7.9846,7.9934,174300.0
2012-09-13 14:40:00,9.13,9.13,9.12,9.13,78100.0,8.0021,8.0021,7.9934,8.0021,78100.0
2012-09-13 14:50:00,9.13,9.13,9.11,9.11,84500.0,8.0021,8.0021,7.9846,7.9846,84500.0
2012-09-13 15:00:00,9.12,9.12,9.11,9.12,158700.0,7.9934,7.9934,7.9846,7.9934,158700.0
2012-09-13 15:10:00,9.12,9.12,9.1,9.11,283700.0,7.9934,7.9934,7.9758,7.9846,283700.0
2012-09-13 15:20:00,9.1,9.13,9.1,9.13,134300.0,7.9758,8.0021,7.9758,8.0021,134300.0
2012-09-13 15:30:00,9.13,9.14,9.12,9.13,272600.0,8.0021,8.0109,7.9934,8.0021,272600.0
2012-09-13 15:40:00,9.13,9.15,9.12,9.13,231200.0,8.0021,8.0197,7.9934,8.0021,231200.0
2012-09-13 15:50:00,9.12,9.13,9.09,9.12,406900.0,7.9934,8.0021,7.9671,7.9934,406900.0
2012-09-14 09:30:00,9.11,9.13,9.06,9.11,151600.0,7.9846,8.0021,7.9408,7.9846,151600.0
2012-09-14 09:40:00,9.11,9.11,9.04,9.04,178000.0,7.9846,7.9846,7.9233,7.9233,178000.0
2012-09-14 09:50:00,9.05,9.06,9.02,9.05,177700.0,7.932,7.9408,7.9057,7.932,177700.0
2012-09-14 10:00:00,9.06,9.08,9.03,9.08,182200.0,7.9408,7.9583,7.9145,7.9583,182200.0
2012-09-14 10:10:00,9.08,9.13,9.06,9.12,309000.0,7.9583,8.0021,7.9408,7.9934,309000.0
2012-09-14 10:20:00,9.12,9.13,9.09,9.1,137400.0,7.9934,8.0021,7.9671,7.9758,137400.0
2012-09-14 10:30:00,9.09,9.1,9.09,9.1,210700.0,7.9671,7.9758,7.9671,7.9758,210700.0
2012-09-14 10:40:00,9.1,9.1,9.07,9.08,81800.0,7.9758,7.9758,7.9496,7.9583,81800.0
2012-09-14 10:50:00,9.08,9.08,9.06,9.07,87200.0,7.9583,7.9583,7.9408,7.9496,87200.0
2012-09-14 11:00:00,9.07,9.09,9.07,9.09,131500.0,7.9496,7.9671,7.9496,7.9671,131500.0
2012-09-14 11:10:00,9.09,9.11,9.09,9.1,95200.0,7.9671,7.9846,7.9671,7.9758,95200.0
2012-09-14 11:20:00,9.1,9.1,9.08,9.09,156700.0,7.9758,7.9758,7.9583,7.9671,156700.0
2012-09-14 11:30:00,9.09,9.1,9.08,9.08,268500.0,7.9671,7.9758,7.9583,7.9583,268500.0
2012-09-14 11:40:00,9.09,9.1,9.08,9.08,44800.0,7.9671,7.9758,7.9583,7.9583,44800.0
2012-09-14 11:50:00,9.08,9.09,9.08,9.08,60900.0,7.9583,7.9671,7.9583,7.9583,60900.0
2012-09-14 12:00:00,9.08,9.1,9.08,9.08,114700.0,7.9583,7.9758,7.9583,7.9583,114700.0
2012-09-14 12:10:00,9.08,9.1,9.08,9.09,48100.0,7.9583,7.9758,7.9583,7.9671,48100.0
2012-09-14 12:20:00,9.09,9.1,9.09,9.1,44700.0,7.9671,7.9758,7.9671,7.9758,44700.0
2012-09-14 12:30:00,9.09,9.1,9.07,9.08,82600.0,7.9671,7.9758,7.9496,7.9583,82600.0
2012-09-14 12:40:00,9.08,9.09,9.07,9.09,134300.0,7.9583,7.9671,7.9496,7.9671,134300.0
2012-09-14 12:50:00,9.08,9.09,9.08,9.09,93000.0,7.9583,7.9671,7.9583,7.9671,93000.0
2012-09-14 13:00:00,9.08,9.09,9.08,9.08,29700.0,7.9583,7.9671,7.9583,7.9583,29700.0
2012-09-14 13:10:00,9.09,9.1,9.08,9.09,197700.0,7.9671,7.9758,7.9583,7.9671,197700.0
2012-09-14 13:20:00,9.09,9.09,9.06,9.06,99400.0,7.9671,7.9671,7.9408,7.9408,99400.0
2012-09-14 13:30:00,9.06,9.07,9.06,9.06,33700.0,7.9408,7.9496,7.9408,7.9408,33700.0
2012-09-14 13:40:00,9.07,9.07,9.05,9.05,271800.0,7.9496,7.9496,7.932,7.932,271800.0
2012-09-14 13:50:00,9.05,9.06,9.05,9.05,22700.0,7.932,7.9408,7.932,7.932,22700.0
2012-09-14 14:00:00,9.05,9.06,9.05,9.05,36100.0,7.932,7.9408,7.932,7.932,36100.0
2012-09-14 14:10:00,9.06,9.06,9.05,9.05,31700.0,7.9408,7.9408,7.932,7.932,31700.0
2012-09-14 14:20:00,9.05,9.06,9.05,9.05,25100.0,7.932,7.9408,7.932,7.932,25100.0
2012-09-14 14:30:00,9.05,9.06,9.05,9.06,41500.0,7.932,7.9408,7.932,7.9408,41500.0
2012-09-14 14:40:00,9.05,9.06,9.05,9.05,38500.0,7.932,7.9408,7.932,7.932,38500.0
2012-09-14 14:50:00,9.06,9.06,9.04,9.05,201800.0,7.9408,7.9408,7.9233,7.932,201800.0
2012-09-14 15:00:00,9.05,9.06,9.04,9.04,97700.0,7.932,7.9408,7.9233,7.9233,97700.0
2012-09-14 15:10:00,9.04,9.05,9.04,9.04,80300.0,7.9233,7.932,7.9233,7.9233,80300.0
2012-09-14 15:20:00,9.04,9.05,9.03,9.04,115400.0,7.9233,7.932,7.9145,7.9233,115400.0
2012-09-14 15:30:00,9.04,9.05,9.04,9.04,76400.0,7.9233,7.932,7.9233,7.9233,76400.0
2012-09-14 15:40:00,9.04,9.06,9.04,9.04,194200.0,7.9233,7.9408,7.9233,7.9233,194200.0
2012-09-14 15:50:00,9.04,9.07,9.04,9.07,459400.0,7.9233,7.9496,7.9233,7.9496,459400.0
2012-09-17 09:30:00,9.01,9.05,8.99,9.03,174300.0,7.897,7.932,7.8794,7.9145,174300.0
2012-09-17 09:40:00,9.03,9.04,8.96,8.96,158700.0,7.9145,7.9233,7.8531,7.8531,158700.0
2012-09-17 09:50:00,8.96,8.96,8.94,8.95,139500.0,7.8531,7.8531,7.8356,7.8444,139500.0
2012-09-17 10:00:00,8.95,8.95,8.93,8.94,159000.0,7.8444,7.8444,7.8268,7.8356,159000.0
2012-09-17 10:10:00,8.93,8.95,8.92,8.93,104700.0,7.8268,7.8444,7.8181,7.8268,104700.0
2012-09-17 10:20:00,8.92,8.93,8.9,8.9,97800.0,7.8181,7.8268,7.8006,7.8006,97800.0
2012-09-17 10:30:00,8.91,8.94,8.9,8.93,628000.0,7.8093,7.8356,7.8006,7.8268,628000.0
2012-09-17 10:40:00,8.93,8.95,8.92,8.94,293900.0,7.8268,7.8444,7.8181,7.8356,293900.0
2012-09-17 10:50:00,8.94,8.96,8.93,8.95,259300.0,7.8356,7.8531,7.8268,7.8444,259300.0
2012-09-17 11:00:00,8.95,8.95,8.93,8.94,87100.0,7.8444,7.8444,7.8268,7.8356,87100.0
2012-09-17 11:10:00,8.94,8.94,8.92,8.92,75700.0,7.8356,7.8356,7.8181,7.8181,75700.0
2012-09-17 11:20:00,8.92,8.93,8.92,8.93,50200.0,7.8181,7.8268,7.8181,7.8268,50200.0
2012-09-17 11:30:00,8.93,8.93,8.91,8.91,82700.0,7.8268,7.8268,7.8093,7.8093,82700.0
2012-09-17 11:40:00,8.92,8.92,8.91,8.92,69000.0,7.8181,7.8181,7.8093,7.8181,69000.0
2012-09-17 11:50:00,8.92,8.92,8.91,8.92,48600.0,7.8181,7.8181,7.8093,7.8181,48600.0
2012-09-17 12:00:00,8.91,8.92,8.91,8.92,67800.0,7.8093,7.8181,7.8093,7.8181,67800.0
2012-09-17 12:10:00,8.91,8.92,8.9,8.9,106200.0,7.8093,7.8181,7.8006,7.8006,106200.0
2012-09-17 12:20:00,8.9,8.92,8.9,8.91,192300.0,7.8006,7.8181,7.8006,7.8093,192300.0
2012-09-17 12:30:00,8.92,8.93,8.91,8.93,77900.0,7.8181,7.8268,7.8093,7.8268,77900.0
2012-09-17 12:40:00,8.93,8.93,8.92,8.93,29200.0,7.8268,7.8268,7.8181,7.8268,29200.0
2012-09-17 12:50:00,8.93,8.96,8.93,8.96,269600.0,7.8268,7.8531,7.8268,7.8531,269600.0
2012-09-17 13:00:00,8.96,8.96,8.95,8.96,43300.0,7.8531,7.8531,7.8444,7.8531,43300.0
2012-09-17 13:10:00,8.96,8.96,8.95,8.96,93300.0,7.8531,7.8531,7.8444,7.8531,93300.0
2012-09-17 13:20:00,8.96,8.96,8.95,8.96,27400.0,7.8531,7.8531,7.8444,7.8531,27400.0
2012-09-17 13:30:00,8.96,8.99,8.95,8.99,215100.0,7.8531,7.8794,7.8444,7.8794,215100.0
2012-09-17 13:40:00,8.99,8.99,8.98,8.99,85400.0,7.8794,7.8794,7.8707,7.8794,85400.0
2012-09-17 13:50:00,8.99,9.02,8.98,9.02,211100.0,7.8794,7.9057,7.8707,7.9057,211100.0
2012-09-17 14:00:00,9.02,9.08,9.02,9.03,546000.0,7.9057,7.9583,7.9057,7.9145,546000.0
2012-09-17 14:10:00,9.03,9.05,9.03,9.04,89600.0,7.9145,7.932,7.9145,7.9233,89600.0
2012-09-17 14:20:00,9.04,9.07,9.04,9.07,400800.0,7.9233,7.9496,7.9233,7.9496,400800.0
2012-09-17 14:30:00,9.07,9.07,9.05,9.07,147500.0,7.9496,7.9496,7.932,7.9496,147500.0
2012-09-17 14:40:00,9.06,9.11,9.04,9.11,528700.0,7.9408,7.9846,7.9233,7.9846,528700.0
2012-09-17 14:50:00,9.11,9.11,9.06,9.08,424600.0,7.9846,7.9846,7.9408,7.9583,424600.0
2012-09-17 15:00:00,9.07,9.1,9.06,9.08,352700.0,7.9496,7.9758,7.9408,7.9583,352700.0
2012-09-17 15:10:00,9.08,9.09,9.04,9.04,153200.0,7.9583,7.9671,7.9233,7.9233,153200.0
2012-09-17 15:20:00,9.04,9.04,9.01,9.04,242000.0,7.9233,7.9233,7.897,7.9233,242000.0
2012-09-17 15:30:00,9.04,9.04,9.03,9.04,124700.0,7.9233,7.9233,7.9145,7.9233,124700.0
2012-09-17 15:40:00,9.03,9.1,9.03,9.1,607000.0,7.9145,7.9758,7.9145,7.9758,607000.0
2012-09-17 15:50:00,9.1,9.1,9.05,9.06,477500.0,7.9758,7.9758,7.932,7.9408,477500.0
2012-09-18 09:30:00,9.05,9.06,8.98,9.0,90300.0,7.932,7.9408,7.8707,7.8882,90300.0
2012-09-18 09:40:00,9.0,9.02,8.98,9.0,74300.0,7.8882,7.9057,7.8707,7.8882,74300.0
2012-09-18 09:50:00,9.0,9.01,8.99,8.99,59500.0,7.8882,7.897,7.8794,7.8794,59500.0
2012-09-18 10:00:00,9.0,9.03,9.0,9.02,98000.0,7.8882,7.9145,7.8882,7.9057,98000.0
2012-09-18 10:10:00,9.02,9.03,8.98,8.98,108800.0,7.9057,7.9145,7.8707,7.8707,108800.0
2012-09-18 10:20:00,8.98,8.99,8.93,8.97,287600.0,7.8707,7.8794,7.8268,7.8619,287600.0
2012-09-18 10:30:00,8.97,8.99,8.96,8.97,230000.0,7.8619,7.8794,7.8531,7.8619,230000.0
2012-09-18 10:40:00,8.97,8.98,8.93,8.94,161800.0,7.8619,7.8707,7.8268,7.8356,161800.0
2012-09-18 10:50:00,8.95,8.96,8.94,8.95,89900.0,7.8444,7.8531,7.8356,7.8444,89900.0
2012-09-18 11:00:00,8.95,8.96,8.95,8.95,33900.0,7.8444,7.8531,7.8444,7.8444,33900.0
2012-09-18 11:10:00,8.95,8.96,8.95,8.95,49600.0,7.8444,7.8531,7.8444,7.8444,49600.0
2012-09-18 11:20:00,8.95,8.97,8.95,8.95,103100.0,7.8444,7.8619,7.8444,7.8444,103100.0
2012-09-18 11:30:00,8.95,8.96,8.91,8.91,230400.0,7.8444,7.8531,7.8093,7.8093,230400.0
2012-09-18 11:40:00,8.91,8.92,8.87,8.87,265000.0,7.8093,7.8181,7.7743,7.7743,265000.0
2012-09-18 11:50:00,8.88,8.9,8.87,8.89,183000.0,7.783,7.8006,7.7743,7.7918,183000.0
2012-09-18 12:00:00,8.9,8.91,8.89,8.91,58400.0,7.8006,7.8093,7.7918,7.8093,58400.0
2012-09-18 12:10:00,8.9,8.91,8.88,8.89,82900.0,7.8006,7.8093,7.783,7.7918,82900.0
2012-09-18 12:20:00,8.89,8.9,8.88,8.88,30100.0,7.7918,7.8006,7.783,7.783,30100.0
2012-09-18 12:30:00,8.88,8.89,8.87,8.87,50800.0,7.783,7.7918,7.7743,7.7743,50800.0
2012-09-18 12:40:00,8.87,8.88,8.87,8.87,41100.0,7.7743,7.783,7.7743,7.7743,41100.0
2012-09-18 12:50:00,8.87,8.89,8.86,8.88,192100.0,7.7743,7.7918,7.7655,7.783,192100.0
2012-09-18 13:00:00,8.88,8.89,8.86,8.86,92300.0,7.783,7.7918,7.7655,7.7655,92300.0
2012-09-18 13:10:00,8.87,8.87,8.86,8.86,32700.0,7.7743,7.7743,7.7655,7.7655,32700.0
2012-09-18 13:20:00,8.86,8.87,8.86,8.86,59900.0,7.7655,7.7743,7.7655,7.7655,59900.0
2012-09-18 13:30:00,8.86,8.89,8.86,8.87,313400.0,7.7655,7.7918,7.7655,7.7743,313400.0
2012-09-18 13:40:00,8.88,8.9,8.87,8.88,181500.0,7.783,7.8006,7.7743,7.783,181500.0
2012-09-18 13:50:00,8.88,8.92,8.88,8.91,224400.0,7.783,7.8181,7.783,7.8093,224400.0
2012-09-18 14:00:00,8.92,8.94,8.91,8.94,94700.0,7.8181,7.8356,7.8093,7.8356,94700.0
2012-09-18 14:10:00,8.94,8.98,8.93,8.98,102400.0,7.8356,7.8707,7.8268,7.8707,102400.0
2012-09-18 14:20:00,8.97,8.99,8.97,8.97,96900.0,7.8619,7.8794,7.8619,7.8619,96900.0
2012-09-18 14:30:00,8.97,8.97,8.93,8.94,124400.0,7.8619,7.8619,7.8268,7.8356,124400.0
2012-09-18 14:40:00,8.94,8.95,8.92,8.93,97700.0,7.8356,7.8444,7.8181,7.8268,97700.0
2012-09-18 14:50:00,8.93,8.94,8.92,8.92,83200.0,7.8268,7.8356,7.8181,7.8181,83200.0
2012-09-18 15:00:00,8.92,8.93,8.92,8.92,54900.0,7.8181,7.8268,7.8181,7.8181,54900.0
2012-09-18 15:10:00,8.92,8.93,8.91,8.92,73300.0,7.8181,7.8268,7.8093,7.8181,73300.0
2012-09-18 15:20:00,8.91,8.96,8.9,8.95,283500.0,7.8093,7.8531,7.8006,7.8444,283500.0
2012-09-18 15:30:00,8.96,8.96,8.92,8.92,205500.0,7.8531,7.8531,7.8181,7.8181,205500.0
2012-09-18 15:40:00,8.92,8.94,8.91,8.92,211300.0,7.8181,7.8356,7.8093,7.8181,211300.0
2012-09-18 15:50:00,8.91,8.93,8.91,8.92,320200.0,7.8093,7.8268,7.8093,7.8181,320200.0
2012-09-19 09:30:00,8.99,9.02,8.96,8.96,196900.0,7.8794,7.9057,7.8531,7.8531,196900.0
2012-09-19 09:40:00,8.97,9.0,8.96,8.98,102500.0,7.8619,7.8882,7.8531,7.8707,102500.0
2012-09-19 09:50:00,8.98,9.08,8.98,9.04,996100.0,7.8707,7.9583,7.8707,7.9233,996100.0
2012-09-19 10:00:00,9.04,9.08,9.04,9.05,248400.0,7.9233,7.9583,7.9233,7.932,248400.0
2012-09-19 10:10:00,9.04,9.07,9.03,9.04,235100.0,7.9233,7.9496,7.9145,7.9233,235100.0
2012-09-19 10:20:00,9.05,9.1,9.04,9.09,357800.0,7.932,7.9758,7.9233,7.9671,357800.0
2012-09-19 10:30:00,9.1,9.14,9.1,9.11,357400.0,7.9758,8.0109,7.9758,7.9846,357400.0
2012-09-19 10:40:00,9.12,9.12,9.06,9.07,300700.0,7.9934,7.9934,7.9408,7.9496,300700.0
2012-09-19 10:50:00,9.08,9.08,9.05,9.05,100200.0,7.9583,7.9583,7.932,7.932,100200.0
2012-09-19 11:00:00,9.05,9.06,9.03,9.04,143300.0,7.932,7.9408,7.9145,7.9233,143300.0
2012-09-19 11:10:00,9.04,9.04,9.01,9.01,60300.0,7.9233,7.9233,7.897,7.897,60300.0
2012-09-19 11:20:00,9.01,9.08,9.01,9.05,220700.0,7.897,7.9583,7.897,7.932,220700.0
2012-09-19 11:30:00,9.05,9.07,9.05,9.07,31300.0,7.932,7.9496,7.932,7.9496,31300.0
2012-09-19 11:40:00,9.07,9.1,9.05,9.06,195900.0,7.9496,7.9758,7.932,7.9408,195900.0
2012-09-19 11:50:00,9.05,9.06,9.03,9.04,383500.0,7.932,7.9408,7.9145,7.9233,383500.0
2012-09-19 12:00:00,9.04,9.05,9.04,9.05,49300.0,7.9233,7.932,7.9233,7.932,49300.0
2012-09-19 12:10:00,9.04,9.04,9.02,9.02,118300.0,7.9233,7.9233,7.9057,7.9057,118300.0
2012-09-19 12:20:00,9.03,9.07,9.02,9.07,71600.0,7.9145,7.9496,7.9057,7.9496,71600.0
2012-09-19 12:30:00,9.07,9.07,9.05,9.06,128700.0,7.9496,7.9496,7.932,7.9408,128700.0
2012-09-19 12:40:00,9.06,9.07,9.05,9.05,43700.0,7.9408,7.9496,7.932,7.932,43700.0
2012-09-19 12:50:00,9.05,9.06,9.04,9.06,74000.0,7.932,7.9408,7.9233,7.9408,74000.0
2012-09-19 13:00:00,9.06,9.07,9.05,9.07,102800.0,7.9408,7.9496,7.932,7.9496,102800.0
2012-09-19 13:10:00,9.07,9.1,9.06,9.08,153300.0,7.9496,7.9758,7.9408,7.9583,153300.0
2012-09-19 13:20:00,9.08,9.09,9.06,9.06,96600.0,7.9583,7.9671,7.9408,7.9408,96600.0
2012-09-19 13:30:00,9.06,9.08,9.06,9.07,72000.0,7.9408,7.9583,7.9408,7.9496,72000.0
2012-09-19 13:40:00,9.06,9.07,9.06,9.06,24400.0,7.9408,7.9496,7.9408,7.9408,24400.0
2012-09-19 13:50:00,9.06,9.07,9.06,9.06,23300.0,7.9408,7.9496,7.9408,7.9408,23300.0
2012-09-19 14:00:00,9.06,9.07,9.06,9.06,60900.0,7.9408,7.9496,7.9408,7.9408,60900.0
2012-09-19 14:10:00,9.07,9.07,9.03,9.04,419100.0,7.9496,7.9496,7.9145,7.9233,419100.0
2012-09-19 14:20:00,9.04,9.05,9.03,9.05,190700.0,7.9233,7.932,7.9145,7.932,190700.0
2012-09-19 14:30:00,9.04,9.04,9.02,9.03,167600.0,7.9233,7.9233,7.9057,7.9145,167600.0
2012-09-19 14:40:00,9.03,9.03,9.02,9.02,38800.0,7.9145,7.9145,7.9057,7.9057,38800.0
2012-09-19 14:50:00,9.03,9.03,9.02,9.02,51300.0,7.9145,7.9145,7.9057,7.9057,51300.0
2012-09-19 15:00:00,9.03,9.03,9.02,9.03,52700.0,7.9145,7.9145,7.9057,7.9145,52700.0
2012-09-19 15:10:00,9.03,9.06,9.02,9.05,97700.0,7.9145,7.9408,7.9057,7.932,97700.0
2012-09-19 15:20:00,9.06,9.06,9.05,9.05,35200.0,7.9408,7.9408,7.932,7.932,35200.0
2012-09-19 15:30:00,9.06,9.07,9.03,9.07,304700.0,7.9408,7.9496,7.9145,7.9496,304700.0
2012-09-19 15:40:00,9.07,9.07,9.06,9.07,133800.0,7.9496,7.9496,7.9408,7.9496,133800.0
2012-09-19 15:50:00,9.07,9.07,9.04,9.05,488700.0,7.9496,7.9496,7.9233,7.932,488700.0
2012-09-20 09:30:00,9.0,9.05,8.97,8.97,147900.0,7.8882,7.932,7.8619,7.8619,147900.0
2012-09-20 09:40:00,8.97,8.99,8.91,8.92,172300.0,7.8619,7.8794,7.8093,7.8181,172300.0
2012-09-20 09:50:00,8.91,8.92,8.88,8.88,118400.0,7.8093,7.8181,7.783,7.783,118400.0
2012-09-20 10:00:00,8.88,8.95,8.87,8.94,160700.0,7.783,7.8444,7.7743,7.8356,160700.0
2012-09-20 10:10:00,8.94,8.96,8.93,8.93,104700.0,7.8356,7.8531,7.8268,7.8268,104700.0
2012-09-20 10:20:00,8.93,8.94,8.91,8.91,61900.0,7.8268,7.8356,7.8093,7.8093,61900.0
2012-09-20 10:30:00,8.91,8.95,8.91,8.95,96200.0,7.8093,7.8444,7.8093,7.8444,96200.0
2012-09-20 10:40:00,8.95,8.96,8.94,8.96,43500.0,7.8444,7.8531,7.8356,7.8531,43500.0
2012-09-20 10:50:00,8.96,8.97,8.95,8.96,44000.0,7.8531,7.8619,7.8444,7.8531,44000.0
2012-09-20 11:00:00,8.96,8.96,8.93,8.94,97100.0,7.8531,7.8531,7.8268,7.8356,97100.0
2012-09-20 11:10:00,8.93,8.94,8.91,8.92,84800.0,7.8268,7.8356,7.8093,7.8181,84800.0
2012-09-20 11:20:00,8.92,8.94,8.91,8.94,74200.0,7.8181,7.8356,7.8093,7.8356,74200.0
2012-09-20 11:30:00,8.94,8.94,8.93,8.94,128000.0,7.8356,7.8356,7.8268,7.8356,128000.0
2012-09-20 11:40:00,8.93,8.94,8.91,8.91,67200.0,7.8268,7.8356,7.8093,7.8093,67200.0
2012-09-20 11:50:00,8.91,8.92,8.9,8.9,78500.0,7.8093,7.8181,7.8006,7.8006,78500.0
2012-09-20 12:00:00,8.9,8.91,8.9,8.91,47400.0,7.8006,7.8093,7.8006,7.8093,47400.0
2012-09-20 12:10:00,8.91,8.91,8.9,8.91,43600.0,7.8093,7.8093,7.8006,7.8093,43600.0
2012-09-20 12:20:00,8.91,8.92,8.9,8.91,142800.0,7.8093,7.8181,7.8006,7.8093,142800.0
2012-09-20 12:30:00,8.9,8.91,8.88,8.89,181300.0,7.8006,7.8093,7.783,7.7918,181300.0
2012-09-20 12:40:00,8.89,8.9,8.88,8.88,48500.0,7.7918,7.8006,7.783,7.783,48500.0
2012-09-20 12:50:00,8.88,8.89,8.87,8.89,87600.0,7.783,7.7918,7.7743,7.7918,87600.0
2012-09-20 13:00:00,8.88,8.89,8.88,8.89,53400.0,7.783,7.7918,7.783,7.7918,53400.0
2012-09-20 13:10:00,8.89,8.89,8.88,8.88,41700.0,7.7918,7.7918,7.783,7.783,41700.0
2012-09-20 13:20:00,8.88,8.89,8.88,8.88,44400.0,7.783,7.7918,7.783,7.783,44400.0
2012-09-20 13:30:00,8.88,8.93,8.88,8.93,141100.0,7.783,7.8268,7.783,7.8268,141100.0
2012-09-20 13:40:00,8.93,8.93,8.91,8.92,50000.0,7.8268,7.8268,7.8093,7.8181,50000.0
2012-09-20 13:50:00,8.92,8.92,8.91,8.92,39800.0,7.8181,7.8181,7.8093,7.8181,39800.0
2012-09-20 14:00:00,8.91,8.92,8.91,8.91,35400.0,7.8093,7.8181,7.8093,7.8093,35400.0
2012-09-20 14:10:00,8.92,8.92,8.91,8.92,30300.0,7.8181,7.8181,7.8093,7.8181,30300.0
2012-09-20 14:20:00,8.91,8.95,8.91,8.94,166900.0,7.8093,7.8444,7.8093,7.8356,166900.0
2012-09-20 14:30:00,8.93,8.95,8.93,8.94,50200.0,7.8268,7.8444,7.8268,7.8356,50200.0
2012-09-20 14:40:00,8.94,8.95,8.92,8.93,82600.0,7.8356,7.8444,7.8181,7.8268,82600.0
2012-09-20 14:50:00,8.93,8.95,8.92,8.95,72700.0,7.8268,7.8444,7.8181,7.8444,72700.0
2012-09-20 15:00:00,8.95,8.95,8.94,8.95,26200.0,7.8444,7.8444,7.8356,7.8444,26200.0
2012-09-20 15:10:00,8.95,8.95,8.92,8.94,142000.0,7.8444,7.8444,7.8181,7.8356,142000.0
2012-09-20 15:20:00,8.93,8.94,8.92,8.93,46900.0,7.8268,7.8356,7.8181,7.8268,46900.0
2012-09-20 15:30:00,8.93,8.94,8.92,8.93,68600.0,7.8268,7.8356,7.8181,7.8268,68600.0
2012-09-20 15:40:00,8.93,8.95,8.93,8.95,158600.0,7.8268,7.8444,7.8268,7.8444,158600.0
2012-09-20 15:50:00,8.95,8.96,8.93,8.94,421500.0,7.8444,7.8531,7.8268,7.8356,421500.0
2012-09-21 09:30:00,9.02,9.04,8.92,8.92,1104200.0,7.9057,7.9233,7.8181,7.8181,1104200.0
2012-09-21 09:40:00,8.91,8.94,8.9,8.94,85000.0,7.8093,7.8356,7.8006,7.8356,85000.0
2012-09-21 09:50:00,8.94,8.94,8.92,8.94,75800.0,7.8356,7.8356,7.8181,7.8356,75800.0
2012-09-21 10:00:00,8.94,8.94,8.91,8.92,77900.0,7.8356,7.8356,7.8093,7.8181,77900.0
2012-09-21 10:10:00,8.91,8.93,8.91,8.93,55800.0,7.8093,7.8268,7.8093,7.8268,55800.0
2012-09-21 10:20:00,8.93,8.96,8.92,8.94,134300.0,7.8268,7.8531,7.8181,7.8356,134300.0
2012-09-21 10:30:00,8.95,8.96,8.94,8.95,106400.0,7.8444,7.8531,7.8356,7.8444,106400.0
2012-09-21 10:40:00,8.96,8.96,8.93,8.93,74800.0,7.8531,7.8531,7.8268,7.8268,74800.0
2012-09-21 10:50:00,8.94,8.94,8.92,8.93,176800.0,7.8356,7.8356,7.8181,7.8268,176800.0
2012-09-21 11:00:00,8.94,8.95,8.93,8.94,66400.0,7.8356,7.8444,7.8268,7.8356,66400.0
2012-09-21 11:10:00,8.95,8.95,8.91,8.91,96000.0,7.8444,7.8444,7.8093,7.8093,96000.0
2012-09-21 11:20:00,8.91,8.92,8.9,8.91,240100.0,7.8093,7.8181,7.8006,7.8093,240100.0
2012-09-21 11:30:00,8.91,8.92,8.91,8.92,167400.0,7.8093,7.8181,7.8093,7.8181,167400.0
2012-09-21 11:40:00,8.92,8.93,8.91,8.93,40600.0,7.8181,7.8268,7.8093,7.8268,40600.0
2012-09-21 11:50:00,8.93,8.93,8.9,8.9,82200.0,7.8268,7.8268,7.8006,7.8006,82200.0
2012-09-21 12:00:00,8.9,8.91,8.89,8.89,65600.0,7.8006,7.8093,7.7918,7.7918,65600.0
2012-09-21 12:10:00,8.89,8.9,8.88,8.88,141600.0,7.7918,7.8006,7.783,7.783,141600.0
2012-09-21 12:20:00,8.88,8.89,8.88,8.88,14900.0,7.783,7.7918,7.783,7.783,14900.0
2012-09-21 12:30:00,8.88,8.91,8.88,8.89,122100.0,7.783,7.8093,7.783,7.7918,122100.0
2012-09-21 12:40:00,8.89,8.91,8.89,8.89,89000.0,7.7918,7.8093,7.7918,7.7918,89000.0
2012-09-21 12:50:00,8.89,8.9,8.86,8.86,101900.0,7.7918,7.8006,7.7655,7.7655,101900.0
2012-09-21 13:00:00,8.87,8.87,8.85,8.85,109100.0,7.7743,7.7743,7.7567,7.7567,109100.0
2012-09-21 13:10:00,8.85,8.86,8.84,8.84,145700.0,7.7567,7.7655,7.748,7.748,145700.0
2012-09-21 13:20:00,8.84,8.85,8.83,8.84,151700.0,7.748,7.7567,7.7392,7.748,151700.0
2012-09-21 13:30:00,8.85,8.86,8.84,8.86,56200.0,7.7567,7.7655,7.748,7.7655,56200.0
2012-09-21 13:40:00,8.85,8.86,8.85,8.86,45600.0,7.7567,7.7655,7.7567,7.7655,45600.0
2012-09-21 13:50:00,8.86,8.87,8.85,8.87,52600.0,7.7655,7.7743,7.7567,7.7743,52600.0
2012-09-21 14:00:00,8.86,8.87,8.85,8.86,29900.0,7.7655,7.7743,7.7567,7.7655,29900.0
2012-09-21 14:10:00,8.85,8.86,8.84,8.85,95500.0,7.7567,7.7655,7.748,7.7567,95500.0
2012-09-21 14:20:00,8.84,8.85,8.83,8.83,70700.0,7.748,7.7567,7.7392,7.7392,70700.0
2012-09-21 14:30:00,8.84,8.84,8.83,8.84,45400.0,7.748,7.748,7.7392,7.748,45400.0
2012-09-21 14:40:00,8.84,8.84,8.82,8.82,55700.0,7.748,7.748,7.7304,7.7304,55700.0
2012-09-21 14:50:00,8.82,8.83,8.81,8.82,52200.0,7.7304,7.7392,7.7217,7.7304,52200.0
2012-09-21 15:00:00,8.82,8.82,8.81,8.82,86500.0,7.7304,7.7304,7.7217,7.7304,86500.0
2012-09-21 15:10:00,8.82,8.82,8.8,8.8,143000.0,7.7304,7.7304,7.7129,7.7129,143000.0
2012-09-21 15:20:00,8.8,8.82,8.8,8.82,362900.0,7.7129,7.7304,7.7129,7.7304,362900.0
2012-09-21 15:30:00,8.82,8.86,8.81,8.86,172400.0,7.7304,7.7655,7.7217,7.7655,172400.0
2012-09-21 15:40:00,8.86,8.88,8.84,8.84,734800.0,7.7655,7.783,7.748,7.748,734800.0
2012-09-21 15:50:00,8.84,8.84,8.82,8.83,579100.0,7.748,7.748,7.7304,7.7392,579100.0
2012-09-24 09:30:00,8.82,8.88,8.79,8.87,178900.0,7.7304,7.783,7.7041,7.7743,178900.0
2012-09-24 09:40:00,8.87,8.88,8.85,8.88,73300.0,7.7743,7.783,7.7567,7.783,73300.0
2012-09-24 09:50:00,8.88,8.92,8.87,8.92,191100.0,7.783,7.8181,7.7743,7.8181,191100.0
2012-09-24 10:00:00,8.91,8.96,8.88,8.94,320400.0,7.8093,7.8531,7.783,7.8356,320400.0
2012-09-24 10:10:00,8.94,8.95,8.93,8.94,164800.0,7.8356,7.8444,7.8268,7.8356,164800.0
2012-09-24 10:20:00,8.94,8.96,8.93,8.96,121900.0,7.8356,7.8531,7.8268,7.8531,121900.0
2012-09-24 10:30:00,8.96,8.96,8.94,8.94,127300.0,7.8531,7.8531,7.8356,7.8356,127300.0
2012-09-24 10:40:00,8.95,8.98,8.94,8.97,296500.0,7.8444,7.8707,7.8356,7.8619,296500.0
2012-09-24 10:50:00,8.97,8.99,8.97,8.97,247500.0,7.8619,7.8794,7.8619,7.8619,247500.0
2012-09-24 11:00:00,8.97,8.98,8.94,8.94,87600.0,7.8619,7.8707,7.8356,7.8356,87600.0
2012-09-24 11:10:00,8.94,8.95,8.92,8.93,75900.0,7.8356,7.8444,7.8181,7.8268,75900.0
2012-09-24 11:20:00,8.92,8.93,8.9,8.9,67600.0,7.8181,7.8268,7.8006,7.8006,67600.0
2012-09-24 11:30:00,8.9,8.92,8.9,8.91,144200.0,7.8006,7.8181,7.8006,7.8093,144200.0
2012-09-24 11:40:00,8.9,8.91,8.87,8.89,172300.0,7.8006,7.8093,7.7743,7.7918,172300.0
2012-09-24 11:50:00,8.9,8.9,8.88,8.88,63000.0,7.8006,7.8006,7.783,7.783,63000.0
2012-09-24 12:00:00,8.88,8.88,8.85,8.85,87900.0,7.783,7.783,7.7567,7.7567,87900.0
2012-09-24 12:10:00,8.85,8.86,8.81,8.81,152700.0,7.7567,7.7655,7.7217,7.7217,152700.0
2012-09-24 12:20:00,8.81,8.82,8.79,8.8,142900.0,7.7217,7.7304,7.7041,7.7129,142900.0
2012-09-24 12:30:00,8.79,8.8,8.79,8.79,44000.0,7.7041,7.7129,7.7041,7.7041,44000.0
2012-09-24 12:40:00,8.8,8.82,8.79,8.81,136200.0,7.7129,7.7304,7.7041,7.7217,136200.0
2012-09-24 12:50:00,8.81,8.82,8.81,8.82,28000.0,7.7217,7.7304,7.7217,7.7304,28000.0
2012-09-24 13:00:00,8.81,8.82,8.81,8.82,19000.0,7.7217,7.7304,7.7217,7.7304,19000.0
2012-09-24 13:10:00,8.81,8.82,8.81,8.81,23300.0,7.7217,7.7304,7.7217,7.7217,23300.0
2012-09-24 13:20:00,8.82,8.83,8.81,8.83,42600.0,7.7304,7.7392,7.7217,7.7392,42600.0
2012-09-24 13:30:00,8.82,8.86,8.82,8.84,154800.0,7.7304,7.7655,7.7304,7.748,154800.0
2012-09-24 13:40:00,8.85,8.85,8.84,8.84,32900.0,7.7567,7.7567,7.748,7.748,32900.0
2012-09-24 13:50:00,8.84,8.85,8.84,8.84,11000.0,7.748,7.7567,7.748,7.748,11000.0
2012-09-24 14:00:00,8.85,8.86,8.84,8.86,48500.0,7.7567,7.7655,7.748,7.7655,48500.0
2012-09-24 14:10:00,8.85,8.88,8.85,8.87,80200.0,7.7567,7.783,7.7567,7.7743,80200.0
2012-09-24 14:20:00,8.88,8.88,8.87,8.88,17900.0,7.783,7.783,7.7743,7.783,17900.0
2012-09-24 14:30:00,8.88,8.92,8.88,8.91,195100.0,7.783,7.8181,7.783,7.8093,195100.0
2012-09-24 14:40:00,8.9,8.91,8.89,8.9,42300.0,7.8006,7.8093,7.7918,7.8006,42300.0
2012-09-24 14:50:00,8.91,8.93,8.89,8.89,129100.0,7.8093,7.8268,7.7918,7.7918,129100.0
2012-09-24 15:00:00,8.89,8.91,8.89,8.9,42900.0,7.7918,7.8093,7.7918,7.8006,42900.0
2012-09-24 15:10:00,8.89,8.9,8.88,8.89,148900.0,7.7918,7.8006,7.783,7.7918,148900.0
2012-09-24 15:20:00,8.89,8.91,8.89,8.91,65700.0,7.7918,7.8093,7.7918,7.8093,65700.0
2012-09-24 15:30:00,8.91,8.92,8.89,8.91,200200.0,7.8093,7.8181,7.7918,7.8093,200200.0
2012-09-24 15:40:00,8.9,8.91,8.88,8.89,157800.0,7.8006,7.8093,7.783,7.7918,157800.0
2012-09-24 15:50:00,8.88,8.9,8.86,8.9,413100.0,7.783,7.8006,7.7655,7.8006,413100.0
2012-09-25 09:30:00,8.87,8.93,8.86,8.92,193900.0,7.7743,7.8268,7.7655,7.8181,193900.0
2012-09-25 09:40:00,8.92,8.94,8.88,8.9,294600.0,7.8181,7.8356,7.783,7.8006,294600.0
2012-09-25 09:50:00,8.9,8.9,8.87,8.88,59200.0,7.8006,7.8006,7.7743,7.783,59200.0
2012-09-25 10:00:00,8.88,8.91,8.87,8.9,221200.0,7.783,7.8093,7.7743,7.8006,221200.0
2012-09-25 10:10:00,8.9,8.92,8.89,8.89,275900.0,7.8006,7.8181,7.7918,7.7918,275900.0
2012-09-25 10:20:00,8.9,8.9,8.87,8.87,75200.0,7.8006,7.8006,7.7743,7.7743,75200.0
2012-09-25 10:30:00,8.87,8.88,8.85,8.85,68300.0,7.7743,7.783,7.7567,7.7567,68300.0
2012-09-25 10:40:00,8.85,8.88,8.85,8.87,304000.0,7.7567,7.783,7.7567,7.7743,304000.0
2012-09-25 10:50:00,8.86,8.87,8.86,8.87,30800.0,7.7655,7.7743,7.7655,7.7743,30800.0
2012-09-25 11:00:00,8.87,8.88,8.86,8.88,34200.0,7.7743,7.783,7.7655,7.783,34200.0
2012-09-25 11:10:00,8.87,8.88,8.87,8.88,12600.0,7.7743,7.783,7.7743,7.783,12600.0
2012-09-25 11:20:00,8.87,8.88,8.87,8.88,19600.0,7.7743,7.783,7.7743,7.783,19600.0
2012-09-25 11:30:00,8.88,8.88,8.87,8.87,45900.0,7.783,7.783,7.7743,7.7743,45900.0
2012-09-25 11:40:00,8.88,8.9,8.87,8.89,88400.0,7.783,7.8006,7.7743,7.7918,88400.0
2012-09-25 11:50:00,8.9,8.91,8.89,8.91,226800.0,7.8006,7.8093,7.7918,7.8093,226800.0
2012-09-25 12:00:00,8.91,8.91,8.88,8.89,156800.0,7.8093,7.8093,7.783,7.7918,156800.0
2012-09-25 12:10:00,8.88,8.9,8.88,8.9,150500.0,7.783,7.8006,7.783,7.8006,150500.0
2012-09-25 12:20:00,8.9,8.92,8.89,8.91,108000.0,7.8006,7.8181,7.7918,7.8093,108000.0
2012-09-25 12:30:00,8.92,8.92,8.9,8.9,46100.0,7.8181,7.8181,7.8006,7.8006,46100.0
2012-09-25 12:40:00,8.91,8.91,8.89,8.91,152500.0,7.8093,7.8093,7.7918,7.8093,152500.0
2012-09-25 12:50:00,8.91,8.92,8.9,8.91,108900.0,7.8093,7.8181,7.8006,7.8093,108900.0
2012-09-25 13:00:00,8.91,8.92,8.91,8.92,34800.0,7.8093,7.8181,7.8093,7.8181,34800.0
2012-09-25 13:10:00,8.92,8.94,8.91,8.93,139200.0,7.8181,7.8356,7.8093,7.8268,139200.0
2012-09-25 13:20:00,8.92,8.93,8.91,8.92,91000.0,7.8181,7.8268,7.8093,7.8181,91000.0
2012-09-25 13:30:00,8.91,8.94,8.91,8.93,125900.0,7.8093,7.8356,7.8093,7.8268,125900.0
2012-09-25 13:40:00,8.92,8.93,8.9,8.91,103200.0,7.8181,7.8268,7.8006,7.8093,103200.0
2012-09-25 13:50:00,8.92,8.93,8.91,8.92,26900.0,7.8181,7.8268,7.8093,7.8181,26900.0
2012-09-25 14:00:00,8.92,8.93,8.92,8.92,29400.0,7.8181,7.8268,7.8181,7.8181,29400.0
2012-09-25 14:10:00,8.92,8.95,8.92,8.92,198300.0,7.8181,7.8444,7.8181,7.8181,198300.0
2012-09-25 14:20:00,8.92,8.93,8.91,8.92,64200.0,7.8181,7.8268,7.8093,7.8181,64200.0
2012-09-25 14:30:00,8.92,8.93,8.91,8.91,28200.0,7.8181,7.8268,7.8093,7.8093,28200.0
2012-09-25 14:40:00,8.92,8.92,8.9,8.91,82500.0,7.8181,7.8181,7.8006,7.8093,82500.0
2012-09-25 14:50:00,8.9,8.91,8.89,8.89,34500.0,7.8006,7.8093,7.7918,7.7918,34500.0
2012-09-25 15:00:00,8.89,8.91,8.89,8.9,108200.0,7.7918,7.8093,7.7918,7.8006,108200.0
2012-09-25 15:10:00,8.9,8.9,8.87,8.87,235400.0,7.8006,7.8006,7.7743,7.7743,235400.0
2012-09-25 15:20:00,8.87,8.89,8.86,8.87,99300.0,7.7743,7.7918,7.7655,7.7743,99300.0
2012-09-25 15:30:00,8.87,8.88,8.85,8.85,135200.0,7.7743,7.783,7.7567,7.7567,135200.0
2012-09-25 15:40:00,8.86,8.86,8.82,8.82,265200.0,7.7655,7.7655,7.7304,7.7304,265200.0
2012-09-25 15:50:00,8.82,8.86,8.82,8.85,508500.0,7.7304,7.7655,7.7304,7.7567,508500.0
2012-09-26 09:30:00,8.82,8.92,8.82,8.87,101600.0,7.7304,7.8181,7.7304,7.7743,101600.0
2012-09-26 09:40:00,8.86,8.9,8.85,8.89,48400.0,7.7655,7.8006,7.7567,7.7918,48400.0
2012-09-26 09:50:00,8.89,8.94,8.88,8.93,163700.0,7.7918,7.8356,7.783,7.8268,163700.0
2012-09-26 10:00:00,8.93,8.94,8.9,8.91,132700.0,7.8268,7.8356,7.8006,7.8093,132700.0
2012-09-26 10:10:00,8.92,8.92,8.9,8.9,108700.0,7.8181,7.8181,7.8006,7.8006,108700.0
2012-09-26 10:20:00,8.9,8.91,8.89,8.9,266300.0,7.8006,7.8093,7.7918,7.8006,266300.0
2012-09-26 10:30:00,8.91,8.91,8.87,8.88,72400.0,7.8093,7.8093,7.7743,7.783,72400.0
2012-09-26 10:40:00,8.87,8.89,8.87,8.88,70100.0,7.7743,7.7918,7.7743,7.783,70100.0
2012-09-26 10:50:00,8.88,8.89,8.87,8.87,54700.0,7.783,7.7918,7.7743,7.7743,54700.0
2012-09-26 11:00:00,8.87,8.89,8.86,8.88,81400.0,7.7743,7.7918,7.7655,7.783,81400.0
2012-09-26 11:10:00,8.88,8.89,8.86,8.89,164600.0,7.783,7.7918,7.7655,7.7918,164600.0
2012-09-26 11:20:00,8.9,8.9,8.88,8.89,50800.0,7.8006,7.8006,7.783,7.7918,50800.0
2012-09-26 11:30:00,8.89,8.9,8.89,8.9,75800.0,7.7918,7.8006,7.7918,7.8006,75800.0
2012-09-26 11:40:00,8.89,8.93,8.89,8.93,111800.0,7.7918,7.8268,7.7918,7.8268,111800.0
2012-09-26 11:50:00,8.92,8.93,8.9,8.91,98900.0,7.8181,7.8268,7.8006,7.8093,98900.0
2012-09-26 12:00:00,8.91,8.93,8.91,8.92,46900.0,7.8093,7.8268,7.8093,7.8181,46900.0
2012-09-26 12:10:00,8.93,8.94,8.92,8.92,54500.0,7.8268,7.8356,7.8181,7.8181,54500.0
2012-09-26 12:20:00,8.92,8.93,8.9,8.91,107200.0,7.8181,7.8268,7.8006,7.8093,107200.0
2012-09-26 12:30:00,8.91,8.92,8.91,8.92,18300.0,7.8093,7.8181,7.8093,7.8181,18300.0
2012-09-26 12:40:00,8.92,8.92,8.9,8.91,56800.0,7.8181,7.8181,7.8006,7.8093,56800.0
2012-09-26 12:50:00,8.91,8.95,8.9,8.95,128400.0,7.8093,7.8444,7.8006,7.8444,128400.0
2012-09-26 13:00:00,8.95,8.97,8.94,8.96,62000.0,7.8444,7.8619,7.8356,7.8531,62000.0
2012-09-26 13:10:00,8.96,8.97,8.94,8.97,117000.0,7.8531,7.8619,7.8356,7.8619,117000.0
2012-09-26 13:20:00,8.97,8.97,8.96,8.97,32900.0,7.8619,7.8619,7.8531,7.8619,32900.0
2012-09-26 13:30:00,8.96,8.97,8.92,8.93,324500.0,7.8531,7.8619,7.8181,7.8268,324500.0
2012-09-26 13:40:00,8.93,8.94,8.92,8.92,42100.0,7.8268,7.8356,7.8181,7.8181,42100.0
2012-09-26 13:50:00,8.92,8.93,8.92,8.92,50000.0,7.8181,7.8268,7.8181,7.8181,50000.0
2012-09-26 14:00:00,8.93,8.96,8.92,8.95,227200.0,7.8268,7.8531,7.8181,7.8444,227200.0
2012-09-26 14:10:00,8.95,8.96,8.94,8.96,60900.0,7.8444,7.8531,7.8356,7.8531,60900.0
2012-09-26 14:20:00,8.95,8.97,8.94,8.94,130000.0,7.8444,7.8619,7.8356,7.8356,130000.0
2012-09-26 14:30:00,8.95,8.97,8.94,8.97,92900.0,7.8444,7.8619,7.8356,7.8619,92900.0
2012-09-26 14:40:00,8.96,8.97,8.96,8.96,24600.0,7.8531,7.8619,7.8531,7.8531,24600.0
2012-09-26 14:50:00,8.96,8.98,8.96,8.97,116700.0,7.8531,7.8707,7.8531,7.8619,116700.0
2012-09-26 15:00:00,8.97,8.97,8.93,8.94,101400.0,7.8619,7.8619,7.8268,7.8356,101400.0
2012-09-26 15:10:00,8.93,8.96,8.93,8.94,91200.0,7.8268,7.8531,7.8268,7.8356,91200.0
2012-09-26 15:20:00,8.95,8.96,8.93,8.95,158900.0,7.8444,7.8531,7.8268,7.8444,158900.0
2012-09-26 15:30:00,8.95,8.96,8.94,8.95,246400.0,7.8444,7.8531,7.8356,7.8444,246400.0
2012-09-26 15:40:00,8.95,8.95,8.91,8.91,205700.0,7.8444,7.8444,7.8093,7.8093,205700.0
2012-09-26 15:50:00,8.91,8.93,8.91,8.92,354700.0,7.8093,7.8268,7.8093,7.8181,354700.0
2012-09-27 09:30:00,8.93,8.96,8.89,8.91,107600.0,7.8268,7.8531,7.7918,7.8093,107600.0
2012-09-27 09:40:00,8.91,8.92,8.85,8.86,348400.0,7.8093,7.8181,7.7567,7.7655,348400.0
2012-09-27 09:50:00,8.86,8.88,8.85,8.87,210100.0,7.7655,7.783,7.7567,7.7743,210100.0
2012-09-27 10:00:00,8.87,8.88,8.86,8.86,40800.0,7.7743,7.783,7.7655,7.7655,40800.0
2012-09-27 10:10:00,8.86,8.87,8.86,8.87,223100.0,7.7655,7.7743,7.7655,7.7743,223100.0
2012-09-27 10:20:00,8.87,8.91,8.86,8.86,248900.0,7.7743,7.8093,7.7655,7.7655,248900.0
2012-09-27 10:30:00,8.86,8.87,8.83,8.83,359000.0,7.7655,7.7743,7.7392,7.7392,359000.0
2012-09-27 10:40:00,8.83,8.84,8.81,8.81,128000.0,7.7392,7.748,7.7217,7.7217,128000.0
2012-09-27 10:50:00,8.82,8.82,8.8,8.81,99100.0,7.7304,7.7304,7.7129,7.7217,99100.0
2012-09-27 11:00:00,8.81,8.82,8.8,8.81,106100.0,7.7217,7.7304,7.7129,7.7217,106100.0
2012-09-27 11:10:00,8.81,8.83,8.8,8.81,246900.0,7.7217,7.7392,7.7129,7.7217,246900.0
2012-09-27 11:20:00,8.82,8.82,8.8,8.81,194900.0,7.7304,7.7304,7.7129,7.7217,194900.0
2012-09-27 11:30:00,8.8,8.81,8.8,8.8,36500.0,7.7129,7.7217,7.7129,7.7129,36500.0
2012-09-27 11:40:00,8.81,8.81,8.8,8.8,20400.0,7.7217,7.7217,7.7129,7.7129,20400.0
2012-09-27 11:50:00,8.8,8.85,8.8,8.85,118200.0,7.7129,7.7567,7.7129,7.7567,118200.0
2012-09-27 12:00:00,8.85,8.88,8.83,8.88,137600.0,7.7567,7.783,7.7392,7.783,137600.0
2012-09-27 12:10:00,8.88,8.89,8.86,8.86,94500.0,7.783,7.7918,7.7655,7.7655,94500.0
2012-09-27 12:20:00,8.86,8.89,8.86,8.89,74600.0,7.7655,7.7918,7.7655,7.7918,74600.0
2012-09-27 12:30:00,8.88,8.89,8.86,8.86,58100.0,7.783,7.7918,7.7655,7.7655,58100.0
2012-09-27 12:40:00,8.86,8.87,8.86,8.86,11800.0,7.7655,7.7743,7.7655,7.7655,11800.0
2012-09-27 12:50:00,8.87,8.87,8.86,8.86,16400.0,7.7743,7.7743,7.7655,7.7655,16400.0
2012-09-27 13:00:00,8.87,8.87,8.86,8.87,19500.0,7.7743,7.7743,7.7655,7.7743,19500.0
2012-09-27 13:10:00,8.86,8.87,8.85,8.87,167600.0,7.7655,7.7743,7.7567,7.7743,167600.0
2012-09-27 13:20:00,8.87,8.88,8.86,8.87,39400.0,7.7743,7.783,7.7655,7.7743,39400.0
2012-09-27 13:30:00,8.87,8.9,8.86,8.9,146100.0,7.7743,7.8006,7.7655,7.8006,146100.0
2012-09-27 13:40:00,8.9,8.9,8.87,8.88,106500.0,7.8006,7.8006,7.7743,7.783,106500.0
2012-09-27 13:50:00,8.87,8.88,8.86,8.86,27100.0,7.7743,7.783,7.7655,7.7655,27100.0
2012-09-27 14:00:00,8.86,8.89,8.86,8.88,77000.0,7.7655,7.7918,7.7655,7.783,77000.0
2012-09-27 14:10:00,8.89,8.9,8.88,8.89,73400.0,7.7918,7.8006,7.783,7.7918,73400.0
2012-09-27 14:20:00,8.89,8.9,8.88,8.89,55800.0,7.7918,7.8006,7.783,7.7918,55800.0
2012-09-27 14:30:00,8.89,8.9,8.88,8.9,51200.0,7.7918,7.8006,7.783,7.8006,51200.0
2012-09-27 14:40:00,8.89,8.9,8.87,8.87,48900.0,7.7918,7.8006,7.7743,7.7743,48900.0
2012-09-27 14:50:00,8.87,8.91,8.87,8.91,187000.0,7.7743,7.8093,7.7743,7.8093,187000.0
2012-09-27 15:00:00,8.91,8.91,8.88,8.91,177400.0,7.8093,7.8093,7.783,7.8093,177400.0
2012-09-27 15:10:00,8.9,8.91,8.88,8.88,78800.0,7.8006,7.8093,7.783,7.783,78800.0
2012-09-27 15:20:00,8.88,8.89,8.87,8.87,101800.0,7.783,7.7918,7.7743,7.7743,101800.0
2012-09-27 15:30:00,8.87,8.88,8.87,8.87,57200.0,7.7743,7.783,7.7743,7.7743,57200.0
2012-09-27 15:40:00,8.88,8.9,8.86,8.87,267100.0,7.783,7.8006,7.7655,7.7743,267100.0
2012-09-27 15:50:00,8.87,8.89,8.87,8.89,507700.0,7.7743,7.7918,7.7743,7.7918,507700.0
2012-09-28 09:30:00,8.87,8.87,8.8,8.8,100500.0,7.7743,7.7743,7.7129,7.7129,100500.0
2012-09-28 09:40:00,8.8,8.83,8.8,8.81,113400.0,7.7129,7.7392,7.7129,7.7217,113400.0
2012-09-28 09:50:00,8.81,8.83,8.8,8.81,104800.0,7.7217,7.7392,7.7129,7.7217,104800.0
2012-09-28 10:00:00,8.82,8.83,8.81,8.81,63100.0,7.7304,7.7392,7.7217,7.7217,63100.0
2012-09-28 10:10:00,8.82,8.83,8.81,8.82,52400.0,7.7304,7.7392,7.7217,7.7304,52400.0
2012-09-28 10:20:00,8.82,8.82,8.79,8.79,102200.0,7.7304,7.7304,7.7041,7.7041,102200.0
2012-09-28 10:30:00,8.79,8.83,8.79,8.83,92500.0,7.7041,7.7392,7.7041,7.7392,92500.0
2012-09-28 10:40:00,8.82,8.83,8.81,8.83,150000.0,7.7304,7.7392,7.7217,7.7392,150000.0
2012-09-28 10:50:00,8.83,8.83,8.81,8.83,76600.0,7.7392,7.7392,7.7217,7.7392,76600.0
2012-09-28 11:00:00,8.82,8.85,8.82,8.84,188000.0,7.7304,7.7567,7.7304,7.748,188000.0
2012-09-28 11:10:00,8.84,8.84,8.82,8.84,81900.0,7.748,7.748,7.7304,7.748,81900.0
2012-09-28 11:20:00,8.83,8.84,8.82,8.82,49200.0,7.7392,7.748,7.7304,7.7304,49200.0
2012-09-28 11:30:00,8.82,8.85,8.81,8.85,74600.0,7.7304,7.7567,7.7217,7.7567,74600.0
2012-09-28 11:40:00,8.85,8.86,8.84,8.85,148800.0,7.7567,7.7655,7.748,7.7567,148800.0
2012-09-28 11:50:00,8.86,8.86,8.83,8.85,62100.0,7.7655,7.7655,7.7392,7.7567,62100.0
2012-09-28 12:00:00,8.84,8.86,8.82,8.84,166400.0,7.748,7.7655,7.7304,7.748,166400.0
2012-09-28 12:10:00,8.84,8.86,8.84,8.84,243700.0,7.748,7.7655,7.748,7.748,243700.0
2012-09-28 12:20:00,8.84,8.85,8.83,8.83,54300.0,7.748,7.7567,7.7392,7.7392,54300.0
2012-09-28 12:30:00,8.84,8.85,8.8,8.81,339600.0,7.748,7.7567,7.7129,7.7217,339600.0
2012-09-28 12:40:00,8.82,8.82,8.81,8.81,26900.0,7.7304,7.7304,7.7217,7.7217,26900.0
2012-09-28 12:50:00,8.81,8.82,8.8,8.8,55900.0,7.7217,7.7304,7.7129,7.7129,55900.0
2012-09-28 13:00:00,8.81,8.81,8.79,8.79,80600.0,7.7217,7.7217,7.7041,7.7041,80600.0
2012-09-28 13:10:00,8.79,8.82,8.79,8.81,405000.0,7.7041,7.7304,7.7041,7.7217,405000.0
2012-09-28 13:20:00,8.81,8.82,8.81,8.82,79700.0,7.7217,7.7304,7.7217,7.7304,79700.0
2012-09-28 13:30:00,8.82,8.82,8.8,8.81,154700.0,7.7304,7.7304,7.7129,7.7217,154700.0
2012-09-28 13:40:00,8.81,8.84,8.81,8.82,128200.0,7.7217,7.748,7.7217,7.7304,128200.0
2012-09-28 13:50:00,8.82,8.83,8.82,8.82,36000.0,7.7304,7.7392,7.7304,7.7304,36000.0
2012-09-28 14:00:00,8.82,8.83,8.79,8.81,78800.0,7.7304,7.7392,7.7041,7.7217,78800.0
2012-09-28 14:10:00,8.81,8.81,8.79,8.79,133700.0,7.7217,7.7217,7.7041,7.7041,133700.0
2012-09-28 14:20:00,8.79,8.8,8.78,8.78,77900.0,7.7041,7.7129,7.6954,7.6954,77900.0
2012-09-28 14:30:00,8.79,8.8,8.77,8.79,171000.0,7.7041,7.7129,7.6866,7.7041,171000.0
2012-09-28 14:40:00,8.78,8.8,8.78,8.78,53300.0,7.6954,7.7129,7.6954,7.6954,53300.0
2012-09-28 14:50:00,8.79,8.79,8.77,8.79,92700.0,7.7041,7.7041,7.6866,7.7041,92700.0
2012-09-28 15:00:00,8.79,8.79,8.77,8.77,39500.0,7.7041,7.7041,7.6866,7.6866,39500.0
2012-09-28 15:10:00,8.78,8.78,8.75,8.75,258000.0,7.6954,7.6954,7.6691,7.6691,258000.0
2012-09-28 15:20:00,8.76,8.76,8.75,8.76,101000.0,7.6778,7.6778,7.6691,7.6778,101000.0
2012-09-28 15:30:00,8.76,8.77,8.75,8.76,244400.0,7.6778,7.6866,7.6691,7.6778,244400.0
2012-09-28 15:40:00,8.77,8.8,8.76,8.78,576000.0,7.6866,7.7129,7.6778,7.6954,576000.0
2012-09-28 15:50:00,8.78,8.78,8.76,8.76,468800.0,7.6954,7.6954,7.6778,7.6778,468800.0
2012-10-01 09:30:00,8.78,8.81,8.75,8.78,141100.0,7.6954,7.7217,7.6691,7.6954,141100.0
2012-10-01 09:40:00,8.78,8.84,8.78,8.8,151500.0,7.6954,7.748,7.6954,7.7129,151500.0
2012-10-01 09:50:00,8.8,8.85,8.79,8.84,172400.0,7.7129,7.7567,7.7041,7.748,172400.0
2012-10-01 10:00:00,8.85,8.91,8.85,8.87,412000.0,7.7567,7.8093,7.7567,7.7743,412000.0
2012-10-01 10:10:00,8.87,8.88,8.85,8.87,111100.0,7.7743,7.783,7.7567,7.7743,111100.0
2012-10-01 10:20:00,8.87,8.87,8.84,8.84,144900.0,7.7743,7.7743,7.748,7.748,144900.0
2012-10-01 10:30:00,8.85,8.87,8.84,8.87,361800.0,7.7567,7.7743,7.748,7.7743,361800.0
2012-10-01 10:40:00,8.87,8.91,8.86,8.9,223700.0,7.7743,7.8093,7.7655,7.8006,223700.0
2012-10-01 10:50:00,8.9,8.91,8.88,8.91,135900.0,7.8006,7.8093,7.783,7.8093,135900.0
2012-10-01 11:00:00,8.91,8.92,8.87,8.89,285100.0,7.8093,7.8181,7.7743,7.7918,285100.0
2012-10-01 11:10:00,8.89,8.94,8.88,8.92,241000.0,7.7918,7.8356,7.783,7.8181,241000.0
2012-10-01 11:20:00,8.92,8.93,8.9,8.9,59400.0,7.8181,7.8268,7.8006,7.8006,59400.0
2012-10-01 11:30:00,8.9,8.9,8.88,8.9,96600.0,7.8006,7.8006,7.783,7.8006,96600.0
2012-10-01 11:40:00,8.89,8.9,8.89,8.89,85800.0,7.7918,7.8006,7.7918,7.7918,85800.0
2012-10-01 11:50:00,8.9,8.9,8.87,8.88,99700.0,7.8006,7.8006,7.7743,7.783,99700.0
2012-10-01 12:00:00,8.88,8.91,8.88,8.9,121000.0,7.783,7.8093,7.783,7.8006,121000.0
2012-10-01 12:10:00,8.91,8.91,8.89,8.89,191500.0,7.8093,7.8093,7.7918,7.7918,191500.0
2012-10-01 12:20:00,8.89,8.91,8.89,8.89,147400.0,7.7918,7.8093,7.7918,7.7918,147400.0
2012-10-01 12:30:00,8.89,8.9,8.87,8.89,164400.0,7.7918,7.8006,7.7743,7.7918,164400.0
2012-10-01 12:40:00,8.88,8.9,8.86,8.86,121900.0,7.783,7.8006,7.7655,7.7655,121900.0
2012-10-01 12:50:00,8.86,8.87,8.86,8.87,24600.0,7.7655,7.7743,7.7655,7.7743,24600.0
2012-10-01 13:00:00,8.86,8.87,8.86,8.87,26600.0,7.7655,7.7743,7.7655,7.7743,26600.0
2012-10-01 13:10:00,8.86,8.87,8.85,8.87,108100.0,7.7655,7.7743,7.7567,7.7743,108100.0
2012-10-01 13:20:00,8.87,8.88,8.86,8.88,76100.0,7.7743,7.783,7.7655,7.783,76100.0
2012-10-01 13:30:00,8.88,8.88,8.84,8.84,126900.0,7.783,7.783,7.748,7.748,126900.0
2012-10-01 13:40:00,8.84,8.87,8.84,8.87,126700.0,7.748,7.7743,7.748,7.7743,126700.0
2012-10-01 13:50:00,8.88,8.89,8.87,8.88,56200.0,7.783,7.7918,7.7743,7.783,56200.0
2012-10-01 14:00:00,8.89,8.89,8.87,8.88,103100.0,7.7918,7.7918,7.7743,7.783,103100.0
2012-10-01 14:10:00,8.88,8.89,8.88,8.88,45700.0,7.783,7.7918,7.783,7.783,45700.0
2012-10-01 14:20:00,8.88,8.9,8.88,8.89,88600.0,7.783,7.8006,7.783,7.7918,88600.0
2012-10-01 14:30:00,8.89,8.89,8.87,8.87,93400.0,7.7918,7.7918,7.7743,7.7743,93400.0
2012-10-01 14:40:00,8.88,8.88,8.87,8.88,41900.0,7.783,7.783,7.7743,7.783,41900.0
2012-10-01 14:50:00,8.88,8.88,8.86,8.87,136400.0,7.783,7.783,7.7655,7.7743,136400.0
2012-10-01 15:00:00,8.87,8.88,8.86,8.87,207400.0,7.7743,7.783,7.7655,7.7743,207400.0
2012-10-01 15:10:00,8.87,8.88,8.84,8.86,217700.0,7.7743,7.783,7.748,7.7655,217700.0
2012-10-01 15:20:00,8.86,8.87,8.83,8.87,214300.0,7.7655,7.7743,7.7392,7.7743,214300.0
2012-10-01 15:30:00,8.86,8.87,8.86,8.86,111000.0,7.7655,7.7743,7.7655,7.7655,111000.0
2012-10-01 15:40:00,8.87,8.87,8.85,8.87,200900.0,7.7743,7.7743,7.7567,7.7743,200900.0
2012-10-01 15:50:00,8.87,8.87,8.85,8.86,328700.0,7.7743,7.7743,7.7567,7.7655,328700.0
2012-10-02 09:30:00,8.85,8.91,8.85,8.88,270500.0,7.7567,7.8093,7.7567,7.783,270500.0
2012-10-02 09:40:00,8.88,8.95,8.88,8.94,212600.0,7.783,7.8444,7.783,7.8356,212600.0
2012-10-02 09:50:00,8.93,8.95,8.9,8.92,234800.0,7.8268,7.8444,7.8006,7.8181,234800.0
2012-10-02 10:00:00,8.92,8.92,8.88,8.91,239600.0,7.8181,7.8181,7.783,7.8093,239600.0
2012-10-02 10:10:00,8.91,8.94,8.9,8.93,292900.0,7.8093,7.8356,7.8006,7.8268,292900.0
2012-10-02 10:20:00,8.93,8.95,8.92,8.94,334800.0,7.8268,7.8444,7.8181,7.8356,334800.0
2012-10-02 10:30:00,8.94,8.95,8.91,8.94,263900.0,7.8356,7.8444,7.8093,7.8356,263900.0
2012-10-02 10:40:00,8.94,8.94,8.93,8.94,262500.0,7.8356,7.8356,7.8268,7.8356,262500.0
2012-10-02 10:50:00,8.94,8.94,8.93,8.94,79600.0,7.8356,7.8356,7.8268,7.8356,79600.0
2012-10-02 11:00:00,8.94,8.95,8.93,8.94,146700.0,7.8356,7.8444,7.8268,7.8356,146700.0
2012-10-02 11:10:00,8.94,8.94,8.93,8.94,119800.0,7.8356,7.8356,7.8268,7.8356,119800.0
2012-10-02 11:20:00,8.94,8.95,8.94,8.94,129700.0,7.8356,7.8444,7.8356,7.8356,129700.0
2012-10-02 11:30:00,8.94,8.95,8.89,8.92,347400.0,7.8356,7.8444,7.7918,7.8181,347400.0
2012-10-02 11:40:00,8.92,8.93,8.89,8.93,185800.0,7.8181,7.8268,7.7918,7.8268,185800.0
2012-10-02 11:50:00,8.93,8.95,8.92,8.94,182900.0,7.8268,7.8444,7.8181,7.8356,182900.0
2012-10-02 12:00:00,8.94,8.95,8.92,8.94,395200.0,7.8356,7.8444,7.8181,7.8356,395200.0
2012-10-02 12:10:00,8.94,8.95,8.93,8.95,203900.0,7.8356,7.8444,7.8268,7.8444,203900.0
2012-10-02 12:20:00,8.95,8.95,8.94,8.95,113800.0,7.8444,7.8444,7.8356,7.8444,113800.0
2012-10-02 12:30:00,8.95,8.95,8.93,8.94,179300.0,7.8444,7.8444,7.8268,7.8356,179300.0
2012-10-02 12:40:00,8.94,8.94,8.92,8.94,304200.0,7.8356,7.8356,7.8181,7.8356,304200.0
2012-10-02 12:50:00,8.94,8.94,8.93,8.94,48300.0,7.8356,7.8356,7.8268,7.8356,48300.0
2012-10-02 13:00:00,8.94,8.94,8.93,8.94,108000.0,7.8356,7.8356,7.8268,7.8356,108000.0
2012-10-02 13:10:00,8.94,8.94,8.93,8.94,71100.0,7.8356,7.8356,7.8268,7.8356,71100.0
2012-10-02 13:20:00,8.94,8.94,8.93,8.94,69200.0,7.8356,7.8356,7.8268,7.8356,69200.0
2012-10-02 13:30:00,8.94,8.94,8.93,8.94,118100.0,7.8356,7.8356,7.8268,7.8356,118100.0
2012-10-02 13:40:00,8.94,8.95,8.93,8.95,124600.0,7.8356,7.8444,7.8268,7.8444,124600.0
2012-10-02 13:50:00,8.95,8.95,8.91,8.94,459300.0,7.8444,7.8444,7.8093,7.8356,459300.0
2012-10-02 14:00:00,8.94,8.94,8.93,8.94,74200.0,7.8356,7.8356,7.8268,7.8356,74200.0
2012-10-02 14:10:00,8.94,8.94,8.93,8.94,76600.0,7.8356,7.8356,7.8268,7.8356,76600.0
2012-10-02 14:20:00,8.94,8.94,8.92,8.94,191100.0,7.8356,7.8356,7.8181,7.8356,191100.0
2012-10-02 14:30:00,8.93,8.94,8.93,8.93,61900.0,7.8268,7.8356,7.8268,7.8268,61900.0
2012-10-02 14:40:00,8.94,8.95,8.93,8.95,127900.0,7.8356,7.8444,7.8268,7.8444,127900.0
2012-10-02 14:50:00,8.95,8.96,8.94,8.96,221500.0,7.8444,7.8531,7.8356,7.8531,221500.0
2012-10-02 15:00:00,8.96,8.96,8.94,8.95,163800.0,7.8531,7.8531,7.8356,7.8444,163800.0
2012-10-02 15:10:00,8.95,8.96,8.94,8.96,162000.0,7.8444,7.8531,7.8356,7.8531,162000.0
2012-10-02 15:20:00,8.96,8.97,8.95,8.97,352900.0,7.8531,7.8619,7.8444,7.8619,352900.0
2012-10-02 15:30:00,8.97,8.98,8.96,8.96,291900.0,7.8619,7.8707,7.8531,7.8531,291900.0
2012-10-02 15:40:00,8.96,8.97,8.94,8.95,597400.0,7.8531,7.8619,7.8356,7.8444,597400.0
2012-10-02 15:50:00,8.95,8.98,8.95,8.97,471000.0,7.8444,7.8707,7.8444,7.8619,471000.0
2012-10-03 09:30:00,9.0,9.04,8.98,9.02,183200.0,7.8882,7.9233,7.8707,7.9057,183200.0
2012-10-03 09:40:00,9.01,9.03,8.98,8.98,160000.0,7.897,7.9145,7.8707,7.8707,160000.0
2012-10-03 09:50:00,8.98,8.99,8.94,8.94,205300.0,7.8707,7.8794,7.8356,7.8356,205300.0
2012-10-03 10:00:00,8.95,9.0,8.93,9.0,239800.0,7.8444,7.8882,7.8268,7.8882,239800.0
2012-10-03 10:10:00,9.0,9.04,8.98,9.04,355900.0,7.8882,7.9233,7.8707,7.9233,355900.0
2012-10-03 10:20:00,9.04,9.06,9.02,9.04,471300.0,7.9233,7.9408,7.9057,7.9233,471300.0
2012-10-03 10:30:00,9.05,9.07,9.03,9.07,686400.0,7.932,7.9496,7.9145,7.9496,686400.0
2012-10-03 10:40:00,9.07,9.07,9.03,9.04,236500.0,7.9496,7.9496,7.9145,7.9233,236500.0
2012-10-03 10:50:00,9.05,9.08,9.03,9.08,319200.0,7.932,7.9583,7.9145,7.9583,319200.0
2012-10-03 11:00:00,9.08,9.09,9.06,9.08,361900.0,7.9583,7.9671,7.9408,7.9583,361900.0
2012-10-03 11:10:00,9.08,9.09,9.07,9.08,187000.0,7.9583,7.9671,7.9496,7.9583,187000.0
2012-10-03 11:20:00,9.08,9.08,9.06,9.06,332500.0,7.9583,7.9583,7.9408,7.9408,332500.0
2012-10-03 11:30:00,9.06,9.07,9.06,9.07,273500.0,7.9408,7.9496,7.9408,7.9496,273500.0
2012-10-03 11:40:00,9.07,9.07,9.06,9.06,170900.0,7.9496,7.9496,7.9408,7.9408,170900.0
2012-10-03 11:50:00,9.07,9.07,9.06,9.06,137300.0,7.9496,7.9496,7.9408,7.9408,137300.0
2012-10-03 12:00:00,9.07,9.07,9.06,9.07,55400.0,7.9496,7.9496,7.9408,7.9496,55400.0
2012-10-03 12:10:00,9.07,9.08,9.06,9.08,396000.0,7.9496,7.9583,7.9408,7.9583,396000.0
2012-10-03 12:20:00,9.08,9.1,9.06,9.09,285200.0,7.9583,7.9758,7.9408,7.9671,285200.0
2012-10-03 12:30:00,9.09,9.1,9.09,9.09,127200.0,7.9671,7.9758,7.9671,7.9671,127200.0
2012-10-03 12:40:00,9.1,9.1,9.07,9.1,298800.0,7.9758,7.9758,7.9496,7.9758,298800.0
2012-10-03 12:50:00,9.1,9.1,9.08,9.09,181900.0,7.9758,7.9758,7.9583,7.9671,181900.0
2012-10-03 13:00:00,9.09,9.1,9.08,9.09,83700.0,7.9671,7.9758,7.9583,7.9671,83700.0
2012-10-03 13:10:00,9.09,9.1,9.09,9.09,218700.0,7.9671,7.9758,7.9671,7.9671,218700.0
2012-10-03 13:20:00,9.09,9.09,9.05,9.05,155400.0,7.9671,7.9671,7.932,7.932,155400.0
2012-10-03 13:30:00,9.05,9.07,9.04,9.04,317100.0,7.932,7.9496,7.9233,7.9233,317100.0
2012-10-03 13:40:00,9.03,9.06,9.03,9.05,138600.0,7.9145,7.9408,7.9145,7.932,138600.0
2012-10-03 13:50:00,9.06,9.11,9.05,9.11,299800.0,7.9408,7.9846,7.932,7.9846,299800.0
2012-10-03 14:00:00,9.11,9.12,9.1,9.12,248600.0,7.9846,7.9934,7.9758,7.9934,248600.0
2012-10-03 14:10:00,9.12,9.13,9.11,9.11,187300.0,7.9934,8.0021,7.9846,7.9846,187300.0
2012-10-03 14:20:00,9.11,9.12,9.1,9.1,304000.0,7.9846,7.9934,7.9758,7.9758,304000.0
2012-10-03 14:30:00,9.1,9.12,9.08,9.09,502200.0,7.9758,7.9934,7.9583,7.9671,502200.0
2012-10-03 14:40:00,9.1,9.13,9.09,9.11,416200.0,7.9758,8.0021,7.9671,7.9846,416200.0
2012-10-03 14:50:00,9.11,9.12,9.1,9.1,180300.0,7.9846,7.9934,7.9758,7.9758,180300.0
2012-10-03 15:00:00,9.11,9.12,9.09,9.11,404000.0,7.9846,7.9934,7.9671,7.9846,404000.0
2012-10-03 15:10:00,9.1,9.12,9.1,9.11,336200.0,7.9758,7.9934,7.9758,7.9846,336200.0
2012-10-03 15:20:00,9.11,9.14,9.1,9.13,331400.0,7.9846,8.0109,7.9758,8.0021,331400.0
2012-10-03 15:30:00,9.14,9.14,9.11,9.13,355900.0,8.0109,8.0109,7.9846,8.0021,355900.0
2012-10-03 15:40:00,9.13,9.14,9.12,9.13,328900.0,8.0021,8.0109,7.9934,8.0021,328900.0
2012-10-03 15:50:00,9.13,9.14,9.11,9.13,778800.0,8.0021,8.0109,7.9846,8.0021,778800.0
2012-10-04 09:30:00,9.16,9.16,9.1,9.12,199300.0,8.0284,8.0284,7.9758,7.9934,199300.0
2012-10-04 09:40:00,9.13,9.15,9.12,9.15,124300.0,8.0021,8.0197,7.9934,8.0197,124300.0
2012-10-04 09:50:00,9.15,9.15,9.07,9.07,240100.0,8.0197,8.0197,7.9496,7.9496,240100.0
2012-10-04 10:00:00,9.08,9.13,9.07,9.11,139000.0,7.9583,8.0021,7.9496,7.9846,139000.0
2012-10-04 10:10:00,9.12,9.15,9.12,9.12,246400.0,7.9934,8.0197,7.9934,7.9934,246400.0
2012-10-04 10:20:00,9.13,9.13,9.11,9.11,64500.0,8.0021,8.0021,7.9846,7.9846,64500.0
2012-10-04 10:30:00,9.11,9.12,9.1,9.1,73300.0,7.9846,7.9934,7.9758,7.9758,73300.0
2012-10-04 10:40:00,9.1,9.12,9.09,9.12,171500.0,7.9758,7.9934,7.9671,7.9934,171500.0
2012-10-04 10:50:00,9.12,9.12,9.1,9.12,199000.0,7.9934,7.9934,7.9758,7.9934,199000.0
2012-10-04 11:00:00,9.12,9.13,9.1,9.11,165900.0,7.9934,8.0021,7.9758,7.9846,165900.0
2012-10-04 11:10:00,9.11,9.11,9.1,9.1,32500.0,7.9846,7.9846,7.9758,7.9758,32500.0
2012-10-04 11:20:00,9.1,9.11,9.09,9.1,87900.0,7.9758,7.9846,7.9671,7.9758,87900.0
2012-10-04 11:30:00,9.1,9.1,9.08,9.09,181200.0,7.9758,7.9758,7.9583,7.9671,181200.0
2012-10-04 11:40:00,9.09,9.11,9.09,9.1,73600.0,7.9671,7.9846,7.9671,7.9758,73600.0
2012-10-04 11:50:00,9.09,9.1,9.07,9.08,113000.0,7.9671,7.9758,7.9496,7.9583,113000.0
2012-10-04 12:00:00,9.08,9.1,9.08,9.09,213600.0,7.9583,7.9758,7.9583,7.9671,213600.0
2012-10-04 12:10:00,9.09,9.1,9.08,9.09,167200.0,7.9671,7.9758,7.9583,7.9671,167200.0
2012-10-04 12:20:00,9.09,9.11,9.08,9.11,105000.0,7.9671,7.9846,7.9583,7.9846,105000.0
2012-10-04 12:30:00,9.11,9.12,9.11,9.12,95000.0,7.9846,7.9934,7.9846,7.9934,95000.0
2012-10-04 12:40:00,9.12,9.13,9.11,9.13,114300.0,7.9934,8.0021,7.9846,8.0021,114300.0
2012-10-04 12:50:00,9.13,9.13,9.09,9.09,251600.0,8.0021,8.0021,7.9671,7.9671,251600.0
2012-10-04 13:00:00,9.1,9.11,9.1,9.1,93100.0,7.9758,7.9846,7.9758,7.9758,93100.0
2012-10-04 13:10:00,9.1,9.11,9.09,9.1,147600.0,7.9758,7.9846,7.9671,7.9758,147600.0
2012-10-04 13:20:00,9.1,9.1,9.09,9.1,46400.0,7.9758,7.9758,7.9671,7.9758,46400.0
2012-10-04 13:30:00,9.09,9.1,9.09,9.1,129900.0,7.9671,7.9758,7.9671,7.9758,129900.0
2012-10-04 13:40:00,9.1,9.1,9.07,9.08,113800.0,7.9758,7.9758,7.9496,7.9583,113800.0
2012-10-04 13:50:00,9.08,9.08,9.05,9.07,153200.0,7.9583,7.9583,7.932,7.9496,153200.0
2012-10-04 14:00:00,9.07,9.08,9.04,9.07,142500.0,7.9496,7.9583,7.9233,7.9496,142500.0
2012-10-04 14:10:00,9.07,9.08,9.06,9.08,27800.0,7.9496,7.9583,7.9408,7.9583,27800.0
2012-10-04 14:20:00,9.08,9.1,9.07,9.08,320700.0,7.9583,7.9758,7.9496,7.9583,320700.0
2012-10-04 14:30:00,9.09,9.1,9.08,9.1,149100.0,7.9671,7.9758,7.9583,7.9758,149100.0
2012-10-04 14:40:00,9.1,9.11,9.09,9.09,150700.0,7.9758,7.9846,7.9671,7.9671,150700.0
2012-10-04 14:50:00,9.1,9.1,9.09,9.1,52000.0,7.9758,7.9758,7.9671,7.9758,52000.0
2012-10-04 15:00:00,9.1,9.11,9.08,9.08,156400.0,7.9758,7.9846,7.9583,7.9583,156400.0
2012-10-04 15:10:00,9.08,9.1,9.08,9.09,97600.0,7.9583,7.9758,7.9583,7.9671,97600.0
2012-10-04 15:20:00,9.1,9.1,9.07,9.08,127600.0,7.9758,7.9758,7.9496,7.9583,127600.0
2012-10-04 15:30:00,9.08,9.09,9.06,9.08,366400.0,7.9583,7.9671,7.9408,7.9583,366400.0
2012-10-04 15:40:00,9.08,9.09,9.07,9.07,175600.0,7.9583,7.9671,7.9496,7.9496,175600.0
2012-10-04 15:50:00,9.08,9.1,9.07,9.09,351000.0,7.9583,7.9758,7.9496,7.9671,351000.0
2012-10-05 09:30:00,9.06,9.08,9.01,9.02,774300.0,7.9408,7.9583,7.897,7.9057,774300.0
2012-10-05 09:40:00,9.02,9.1,9.01,9.08,452300.0,7.9057,7.9758,7.897,7.9583,452300.0
2012-10-05 09:50:00,9.08,9.1,9.07,9.1,457300.0,7.9583,7.9758,7.9496,7.9758,457300.0
2012-10-05 10:00:00,9.1,9.1,9.08,9.1,357100.0,7.9758,7.9758,7.9583,7.9758,357100.0
2012-10-05 10:10:00,9.1,9.11,9.08,9.09,249500.0,7.9758,7.9846,7.9583,7.9671,249500.0
2012-10-05 10:20:00,9.09,9.12,9.09,9.11,296200.0,7.9671,7.9934,7.9671,7.9846,296200.0
2012-10-05 10:30:00,9.1,9.13,9.09,9.11,367900.0,7.9758,8.0021,7.9671,7.9846,367900.0
2012-10-05 10:40:00,9.12,9.16,9.11,9.16,381800.0,7.9934,8.0284,7.9846,8.0284,381800.0
2012-10-05 10:50:00,9.16,9.17,9.14,9.14,384300.0,8.0284,8.0372,8.0109,8.0109,384300.0
2012-10-05 11:00:00,9.14,9.14,9.11,9.12,108500.0,8.0109,8.0109,7.9846,7.9934,108500.0
2012-10-05 11:10:00,9.12,9.14,9.11,9.13,141300.0,7.9934,8.0109,7.9846,8.0021,141300.0
2012-10-05 11:20:00,9.12,9.13,9.08,9.09,89900.0,7.9934,8.0021,7.9583,7.9671,89900.0
2012-10-05 11:30:00,9.1,9.12,9.09,9.11,100400.0,7.9758,7.9934,7.9671,7.9846,100400.0
2012-10-05 11:40:00,9.11,9.12,9.09,9.11,94200.0,7.9846,7.9934,7.9671,7.9846,94200.0
2012-10-05 11:50:00,9.11,9.11,9.08,9.08,110800.0,7.9846,7.9846,7.9583,7.9583,110800.0
2012-10-05 12:00:00,9.09,9.11,9.08,9.08,130000.0,7.9671,7.9846,7.9583,7.9583,130000.0
2012-10-05 12:10:00,9.08,9.1,9.08,9.09,93000.0,7.9583,7.9758,7.9583,7.9671,93000.0
2012-10-05 12:20:00,9.09,9.1,9.0,9.0,397500.0,7.9671,7.9758,7.8882,7.8882,397500.0
2012-10-05 12:30:00,9.0,9.0,8.97,8.98,208900.0,7.8882,7.8882,7.8619,7.8707,208900.0
2012-10-05 12:40:00,8.99,9.0,8.96,8.96,175200.0,7.8794,7.8882,7.8531,7.8531,175200.0
2012-10-05 12:50:00,8.96,8.97,8.94,8.94,103100.0,7.8531,7.8619,7.8356,7.8356,103100.0
2012-10-05 13:00:00,8.95,8.96,8.91,8.96,216200.0,7.8444,7.8531,7.8093,7.8531,216200.0
2012-10-05 13:10:00,8.96,8.97,8.95,8.96,67300.0,7.8531,7.8619,7.8444,7.8531,67300.0
2012-10-05 13:20:00,8.96,8.96,8.93,8.93,89000.0,7.8531,7.8531,7.8268,7.8268,89000.0
2012-10-05 13:30:00,8.94,8.94,8.9,8.9,122100.0,7.8356,7.8356,7.8006,7.8006,122100.0
2012-10-05 13:40:00,8.91,8.91,8.87,8.87,119400.0,7.8093,7.8093,7.7743,7.7743,119400.0
2012-10-05 13:50:00,8.87,8.88,8.84,8.85,385100.0,7.7743,7.783,7.748,7.7567,385100.0
2012-10-05 14:00:00,8.86,8.93,8.85,8.92,244000.0,7.7655,7.8268,7.7567,7.8181,244000.0
2012-10-05 14:10:00,8.92,8.94,8.9,8.93,187000.0,7.8181,7.8356,7.8006,7.8268,187000.0
2012-10-05 14:20:00,8.93,8.97,8.93,8.96,150600.0,7.8268,7.8619,7.8268,7.8531,150600.0
2012-10-05 14:30:00,8.96,8.97,8.94,8.94,169400.0,7.8531,7.8619,7.8356,7.8356,169400.0
2012-10-05 14:40:00,8.94,8.99,8.94,8.97,148700.0,7.8356,7.8794,7.8356,7.8619,148700.0
2012-10-05 14:50:00,8.97,9.0,8.96,8.97,160300.0,7.8619,7.8882,7.8531,7.8619,160300.0
2012-10-05 15:00:00,8.96,8.99,8.96,8.96,93100.0,7.8531,7.8794,7.8531,7.8531,93100.0
2012-10-05 15:10:00,8.96,8.97,8.94,8.96,136100.0,7.8531,7.8619,7.8356,7.8531,136100.0
2012-10-05 15:20:00,8.96,9.0,8.96,8.98,195800.0,7.8531,7.8882,7.8531,7.8707,195800.0
2012-10-05 15:30:00,8.99,8.99,8.95,8.96,319900.0,7.8794,7.8794,7.8444,7.8531,319900.0
2012-10-05 15:40:00,8.96,8.99,8.96,8.98,182400.0,7.8531,7.8794,7.8531,7.8707,182400.0
2012-10-05 15:50:00,8.98,8.99,8.96,8.98,417300.0,7.8707,7.8794,7.8531,7.8707,417300.0
2012-10-08 09:30:00,8.99,9.02,8.94,8.97,176300.0,7.8794,7.9057,7.8356,7.8619,176300.0
2012-10-08 09:40:00,8.97,8.98,8.92,8.92,130900.0,7.8619,7.8707,7.8181,7.8181,130900.0
2012-10-08 09:50:00,8.93,8.96,8.91,8.95,57000.0,7.8268,7.8531,7.8093,7.8444,57000.0
2012-10-08 10:00:00,8.95,8.99,8.95,8.97,59000.0,7.8444,7.8794,7.8444,7.8619,59000.0
2012-10-08 10:10:00,8.97,8.97,8.95,8.95,55600.0,7.8619,7.8619,7.8444,7.8444,55600.0
2012-10-08 10:20:00,8.95,8.97,8.95,8.97,68300.0,7.8444,7.8619,7.8444,7.8619,68300.0
2012-10-08 10:30:00,8.97,8.97,8.96,8.97,41500.0,7.8619,7.8619,7.8531,7.8619,41500.0
2012-10-08 10:40:00,8.97,9.02,8.96,9.02,161500.0,7.8619,7.9057,7.8531,7.9057,161500.0
2012-10-08 10:50:00,9.02,9.03,9.0,9.01,387900.0,7.9057,7.9145,7.8882,7.897,387900.0
2012-10-08 11:00:00,9.01,9.01,8.98,8.98,118700.0,7.897,7.897,7.8707,7.8707,118700.0
2012-10-08 11:10:00,8.98,8.99,8.97,8.97,139300.0,7.8707,7.8794,7.8619,7.8619,139300.0
2012-10-08 11:20:00,8.97,8.98,8.97,8.97,106600.0,7.8619,7.8707,7.8619,7.8619,106600.0
2012-10-08 11:30:00,8.97,8.98,8.97,8.97,76300.0,7.8619,7.8707,7.8619,7.8619,76300.0
2012-10-08 11:40:00,8.97,8.98,8.97,8.97,81000.0,7.8619,7.8707,7.8619,7.8619,81000.0
2012-10-08 11:50:00,8.97,8.98,8.97,8.97,46800.0,7.8619,7.8707,7.8619,7.8619,46800.0
2012-10-08 12:00:00,8.97,8.98,8.97,8.97,37500.0,7.8619,7.8707,7.8619,7.8619,37500.0
2012-10-08 12:10:00,8.97,8.98,8.95,8.96,120200.0,7.8619,7.8707,7.8444,7.8531,120200.0
2012-10-08 12:20:00,8.95,8.96,8.95,8.96,43800.0,7.8444,7.8531,7.8444,7.8531,43800.0
2012-10-08 12:30:00,8.96,8.99,8.95,8.99,220200.0,7.8531,7.8794,7.8444,7.8794,220200.0
2012-10-08 12:40:00,8.99,8.99,8.96,8.97,221900.0,7.8794,7.8794,7.8531,7.8619,221900.0
2012-10-08 12:50:00,8.98,8.98,8.95,8.96,107500.0,7.8707,7.8707,7.8444,7.8531,107500.0
2012-10-08 13:00:00,8.95,8.96,8.94,8.94,50800.0,7.8444,7.8531,7.8356,7.8356,50800.0
2012-10-08 13:10:00,8.94,8.98,8.94,8.97,155300.0,7.8356,7.8707,7.8356,7.8619,155300.0
2012-10-08 13:20:00,8.98,8.98,8.97,8.97,10700.0,7.8707,7.8707,7.8619,7.8619,10700.0
2012-10-08 13:30:00,8.98,8.98,8.94,8.95,116400.0,7.8707,7.8707,7.8356,7.8444,116400.0
2012-10-08 13:40:00,8.95,8.95,8.91,8.91,95400.0,7.8444,7.8444,7.8093,7.8093,95400.0
2012-10-08 13:50:00,8.91,8.92,8.9,8.92,148000.0,7.8093,7.8181,7.8006,7.8181,148000.0
2012-10-08 14:00:00,8.92,8.93,8.92,8.93,136300.0,7.8181,7.8268,7.8181,7.8268,136300.0
2012-10-08 14:10:00,8.93,8.93,8.92,8.93,31000.0,7.8268,7.8268,7.8181,7.8268,31000.0
2012-10-08 14:20:00,8.93,8.93,8.91,8.91,79400.0,7.8268,7.8268,7.8093,7.8093,79400.0
2012-10-08 14:30:00,8.92,8.93,8.91,8.93,80200.0,7.8181,7.8268,7.8093,7.8268,80200.0
2012-10-08 14:40:00,8.93,8.93,8.92,8.92,28300.0,7.8268,7.8268,7.8181,7.8181,28300.0
2012-10-08 14:50:00,8.92,8.93,8.91,8.91,81000.0,7.8181,7.8268,7.8093,7.8093,81000.0
2012-10-08 15:00:00,8.91,8.92,8.9,8.9,85000.0,7.8093,7.8181,7.8006,7.8006,85000.0
2012-10-08 15:10:00,8.9,8.91,8.89,8.89,260100.0,7.8006,7.8093,7.7918,7.7918,260100.0
2012-10-08 15:20:00,8.89,8.9,8.88,8.88,157900.0,7.7918,7.8006,7.783,7.783,157900.0
2012-10-08 15:30:00,8.89,8.89,8.88,8.89,225100.0,7.7918,7.7918,7.783,7.7918,225100.0
2012-10-08 15:40:00,8.89,8.89,8.86,8.87,261500.0,7.7918,7.7918,7.7655,7.7743,261500.0
2012-10-08 15:50:00,8.87,8.87,8.86,8.86,501400.0,7.7743,7.7743,7.7655,7.7655,501400.0
2012-10-09 09:30:00,8.85,8.89,8.81,8.82,191200.0,7.7567,7.7918,7.7217,7.7304,191200.0
2012-10-09 09:40:00,8.81,8.85,8.8,8.8,144100.0,7.7217,7.7567,7.7129,7.7129,144100.0
2012-10-09 09:50:00,8.8,8.82,8.75,8.76,362700.0,7.7129,7.7304,7.6691,7.6778,362700.0
2012-10-09 10:00:00,8.76,8.85,8.76,8.83,200400.0,7.6778,7.7567,7.6778,7.7392,200400.0
2012-10-09 10:10:00,8.84,8.84,8.81,8.82,163400.0,7.748,7.748,7.7217,7.7304,163400.0
2012-10-09 10:20:00,8.82,8.83,8.81,8.81,35200.0,7.7304,7.7392,7.7217,7.7217,35200.0
2012-10-09 10:30:00,8.81,8.84,8.8,8.8,171500.0,7.7217,7.748,7.7129,7.7129,171500.0
2012-10-09 10:40:00,8.8,8.81,8.77,8.78,139300.0,7.7129,7.7217,7.6866,7.6954,139300.0
2012-10-09 10:50:00,8.78,8.79,8.77,8.77,51200.0,7.6954,7.7041,7.6866,7.6866,51200.0
2012-10-09 11:00:00,8.78,8.78,8.75,8.76,135500.0,7.6954,7.6954,7.6691,7.6778,135500.0
2012-10-09 11:10:00,8.77,8.77,8.75,8.76,92800.0,7.6866,7.6866,7.6691,7.6778,92800.0
2012-10-09 11:20:00,8.76,8.78,8.75,8.77,132200.0,7.6778,7.6954,7.6691,7.6866,132200.0
2012-10-09 11:30:00,8.76,8.77,8.76,8.77,17400.0,7.6778,7.6866,7.6778,7.6866,17400.0
2012-10-09 11:40:00,8.77,8.77,8.75,8.75,58200.0,7.6866,7.6866,7.6691,7.6691,58200.0
2012-10-09 11:50:00,8.75,8.79,8.75,8.77,423900.0,7.6691,7.7041,7.6691,7.6866,423900.0
2012-10-09 12:00:00,8.77,8.78,8.76,8.77,41600.0,7.6866,7.6954,7.6778,7.6866,41600.0
2012-10-09 12:10:00,8.77,8.77,8.76,8.77,55800.0,7.6866,7.6866,7.6778,7.6866,55800.0
2012-10-09 12:20:00,8.76,8.77,8.76,8.76,22500.0,7.6778,7.6866,7.6778,7.6778,22500.0
2012-10-09 12:30:00,8.76,8.77,8.75,8.75,135200.0,7.6778,7.6866,7.6691,7.6691,135200.0
2012-10-09 12:40:00,8.75,8.76,8.74,8.75,137900.0,7.6691,7.6778,7.6603,7.6691,137900.0
2012-10-09 12:50:00,8.75,8.75,8.74,8.75,61100.0,7.6691,7.6691,7.6603,7.6691,61100.0
2012-10-09 13:00:00,8.75,8.77,8.74,8.77,136600.0,7.6691,7.6866,7.6603,7.6866,136600.0
2012-10-09 13:10:00,8.77,8.77,8.76,8.76,20500.0,7.6866,7.6866,7.6778,7.6778,20500.0
2012-10-09 13:20:00,8.77,8.77,8.76,8.76,28600.0,7.6866,7.6866,7.6778,7.6778,28600.0
2012-10-09 13:30:00,8.76,8.77,8.76,8.76,14200.0,7.6778,7.6866,7.6778,7.6778,14200.0
2012-10-09 13:40:00,8.77,8.77,8.76,8.76,19100.0,7.6866,7.6866,7.6778,7.6778,19100.0
2012-10-09 13:50:00,8.76,8.78,8.76,8.78,71400.0,7.6778,7.6954,7.6778,7.6954,71400.0
2012-10-09 14:00:00,8.77,8.78,8.77,8.78,13300.0,7.6866,7.6954,7.6866,7.6954,13300.0
2012-10-09 14:10:00,8.78,8.78,8.77,8.78,53000.0,7.6954,7.6954,7.6866,7.6954,53000.0
2012-10-09 14:20:00,8.77,8.78,8.77,8.77,33200.0,7.6866,7.6954,7.6866,7.6866,33200.0
2012-10-09 14:30:00,8.77,8.79,8.77,8.79,70600.0,7.6866,7.7041,7.6866,7.7041,70600.0
2012-10-09 14:40:00,8.79,8.79,8.77,8.78,64100.0,7.7041,7.7041,7.6866,7.6954,64100.0
2012-10-09 14:50:00,8.78,8.78,8.77,8.78,35300.0,7.6954,7.6954,7.6866,7.6954,35300.0
2012-10-09 15:00:00,8.78,8.8,8.78,8.79,54600.0,7.6954,7.7129,7.6954,7.7041,54600.0
2012-10-09 15:10:00,8.79,8.79,8.78,8.78,98500.0,7.7041,7.7041,7.6954,7.6954,98500.0
2012-10-09 15:20:00,8.79,8.79,8.76,8.78,263600.0,7.7041,7.7041,7.6778,7.6954,263600.0
2012-10-09 15:30:00,8.77,8.78,8.76,8.77,49700.0,7.6866,7.6954,7.6778,7.6866,49700.0
2012-10-09 15:40:00,8.77,8.77,8.75,8.75,108400.0,7.6866,7.6866,7.6691,7.6691,108400.0
2012-10-09 15:50:00,8.76,8.76,8.75,8.76,228000.0,7.6778,7.6778,7.6691,7.6778,228000.0
2012-10-10 09:30:00,8.78,8.82,8.72,8.73,231100.0,7.6954,7.7304,7.6428,7.6516,231100.0
2012-10-10 09:40:00,8.74,8.75,8.7,8.74,290900.0,7.6603,7.6691,7.6253,7.6603,290900.0
2012-10-10 09:50:00,8.74,8.76,8.72,8.73,136000.0,7.6603,7.6778,7.6428,7.6516,136000.0
2012-10-10 10:00:00,8.74,8.75,8.73,8.75,115100.0,7.6603,7.6691,7.6516,7.6691,115100.0
2012-10-10 10:10:00,8.74,8.76,8.74,8.75,64100.0,7.6603,7.6778,7.6603,7.6691,64100.0
2012-10-10 10:20:00,8.76,8.78,8.75,8.77,77400.0,7.6778,7.6954,7.6691,7.6866,77400.0
2012-10-10 10:30:00,8.78,8.78,8.75,8.77,155600.0,7.6954,7.6954,7.6691,7.6866,155600.0
2012-10-10 10:40:00,8.77,8.77,8.76,8.77,45900.0,7.6866,7.6866,7.6778,7.6866,45900.0
2012-10-10 10:50:00,8.77,8.86,8.76,8.86,403100.0,7.6866,7.7655,7.6778,7.7655,403100.0
2012-10-10 11:00:00,8.86,8.87,8.84,8.85,543800.0,7.7655,7.7743,7.748,7.7567,543800.0
2012-10-10 11:10:00,8.85,8.86,8.82,8.84,113100.0,7.7567,7.7655,7.7304,7.748,113100.0
2012-10-10 11:20:00,8.84,8.84,8.83,8.83,29300.0,7.748,7.748,7.7392,7.7392,29300.0
2012-10-10 11:30:00,8.83,8.84,8.81,8.81,69800.0,7.7392,7.748,7.7217,7.7217,69800.0
2012-10-10 11:40:00,8.82,8.82,8.8,8.82,100700.0,7.7304,7.7304,7.7129,7.7304,100700.0
2012-10-10 11:50:00,8.82,8.82,8.78,8.79,99300.0,7.7304,7.7304,7.6954,7.7041,99300.0
2012-10-10 12:00:00,8.79,8.8,8.78,8.79,71600.0,7.7041,7.7129,7.6954,7.7041,71600.0
2012-10-10 12:10:00,8.79,8.79,8.76,8.76,66400.0,7.7041,7.7041,7.6778,7.6778,66400.0
2012-10-10 12:20:00,8.76,8.77,8.76,8.77,16300.0,7.6778,7.6866,7.6778,7.6866,16300.0
2012-10-10 12:30:00,8.76,8.77,8.74,8.76,92600.0,7.6778,7.6866,7.6603,7.6778,92600.0
2012-10-10 12:40:00,8.77,8.77,8.76,8.77,32200.0,7.6866,7.6866,7.6778,7.6866,32200.0
2012-10-10 12:50:00,8.76,8.78,8.76,8.78,141700.0,7.6778,7.6954,7.6778,7.6954,141700.0
2012-10-10 13:00:00,8.78,8.78,8.76,8.77,66800.0,7.6954,7.6954,7.6778,7.6866,66800.0
2012-10-10 13:10:00,8.77,8.77,8.76,8.77,20700.0,7.6866,7.6866,7.6778,7.6866,20700.0
2012-10-10 13:20:00,8.77,8.77,8.76,8.77,28400.0,7.6866,7.6866,7.6778,7.6866,28400.0
2012-10-10 13:30:00,8.77,8.78,8.75,8.76,188200.0,7.6866,7.6954,7.6691,7.6778,188200.0
2012-10-10 13:40:00,8.77,8.77,8.76,8.77,66400.0,7.6866,7.6866,7.6778,7.6866,66400.0
2012-10-10 13:50:00,8.76,8.77,8.75,8.76,106900.0,7.6778,7.6866,7.6691,7.6778,106900.0
2012-10-10 14:00:00,8.76,8.79,8.76,8.79,137300.0,7.6778,7.7041,7.6778,7.7041,137300.0
2012-10-10 14:10:00,8.79,8.79,8.76,8.77,139400.0,7.7041,7.7041,7.6778,7.6866,139400.0
2012-10-10 14:20:00,8.77,8.77,8.76,8.76,77300.0,7.6866,7.6866,7.6778,7.6778,77300.0
2012-10-10 14:30:00,8.77,8.77,8.75,8.76,50600.0,7.6866,7.6866,7.6691,7.6778,50600.0
2012-10-10 14:40:00,8.76,8.78,8.76,8.76,134500.0,7.6778,7.6954,7.6778,7.6778,134500.0
2012-10-10 14:50:00,8.76,8.77,8.76,8.76,43000.0,7.6778,7.6866,7.6778,7.6778,43000.0
2012-10-10 15:00:00,8.76,8.77,8.75,8.77,61900.0,7.6778,7.6866,7.6691,7.6866,61900.0
2012-10-10 15:10:00,8.77,8.78,8.75,8.75,120100.0,7.6866,7.6954,7.6691,7.6691,120100.0
2012-10-10 15:20:00,8.76,8.77,8.74,8.76,133000.0,7.6778,7.6866,7.6603,7.6778,133000.0
2012-10-10 15:30:00,8.76,8.77,8.75,8.77,170500.0,7.6778,7.6866,7.6691,7.6866,170500.0
2012-10-10 15:40:00,8.76,8.77,8.76,8.77,122300.0,7.6778,7.6866,7.6778,7.6866,122300.0
2012-10-10 15:50:00,8.77,8.77,8.74,8.76,324500.0,7.6866,7.6866,7.6603,7.6778,324500.0
2012-10-11 09:30:00,8.8,8.83,8.77,8.79,109400.0,7.7129,7.7392,7.6866,7.7041,109400.0
2012-10-11 09:40:00,8.8,8.8,8.73,8.73,88500.0,7.7129,7.7129,7.6516,7.6516,88500.0
2012-10-11 09:50:00,8.74,8.74,8.71,8.73,129500.0,7.6603,7.6603,7.634,7.6516,129500.0
2012-10-11 10:00:00,8.73,8.78,8.73,8.77,174700.0,7.6516,7.6954,7.6516,7.6866,174700.0
2012-10-11 10:10:00,8.77,8.79,8.75,8.77,170800.0,7.6866,7.7041,7.6691,7.6866,170800.0
2012-10-11 10:20:00,8.77,8.79,8.75,8.76,169900.0,7.6866,7.7041,7.6691,7.6778,169900.0
2012-10-11 10:30:00,8.76,8.77,8.75,8.75,102700.0,7.6778,7.6866,7.6691,7.6691,102700.0
2012-10-11 10:40:00,8.76,8.77,8.75,8.77,94000.0,7.6778,7.6866,7.6691,7.6866,94000.0
2012-10-11 10:50:00,8.77,8.78,8.75,8.78,266500.0,7.6866,7.6954,7.6691,7.6954,266500.0
2012-10-11 11:00:00,8.78,8.79,8.77,8.77,97500.0,7.6954,7.7041,7.6866,7.6866,97500.0
2012-10-11 11:10:00,8.78,8.78,8.76,8.76,51700.0,7.6954,7.6954,7.6778,7.6778,51700.0
2012-10-11 11:20:00,8.76,8.78,8.76,8.77,40000.0,7.6778,7.6954,7.6778,7.6866,40000.0
2012-10-11 11:30:00,8.78,8.79,8.77,8.78,109400.0,7.6954,7.7041,7.6866,7.6954,109400.0
2012-10-11 11:40:00,8.78,8.78,8.75,8.78,226700.0,7.6954,7.6954,7.6691,7.6954,226700.0
2012-10-11 11:50:00,8.78,8.79,8.76,8.77,229500.0,7.6954,7.7041,7.6778,7.6866,229500.0
2012-10-11 12:00:00,8.78,8.78,8.76,8.77,75600.0,7.6954,7.6954,7.6778,7.6866,75600.0
2012-10-11 12:10:00,8.77,8.78,8.76,8.78,53700.0,7.6866,7.6954,7.6778,7.6954,53700.0
2012-10-11 12:20:00,8.78,8.78,8.77,8.77,44900.0,7.6954,7.6954,7.6866,7.6866,44900.0
2012-10-11 12:30:00,8.77,8.79,8.77,8.78,127700.0,7.6866,7.7041,7.6866,7.6954,127700.0
2012-10-11 12:40:00,8.78,8.8,8.78,8.79,66400.0,7.6954,7.7129,7.6954,7.7041,66400.0
2012-10-11 12:50:00,8.8,8.8,8.77,8.78,139100.0,7.7129,7.7129,7.6866,7.6954,139100.0
2012-10-11 13:00:00,8.78,8.79,8.78,8.78,32500.0,7.6954,7.7041,7.6954,7.6954,32500.0
2012-10-11 13:10:00,8.78,8.79,8.77,8.77,48400.0,7.6954,7.7041,7.6866,7.6866,48400.0
2012-10-11 13:20:00,8.77,8.78,8.76,8.76,23700.0,7.6866,7.6954,7.6778,7.6778,23700.0
2012-10-11 13:30:00,8.77,8.77,8.75,8.75,34500.0,7.6866,7.6866,7.6691,7.6691,34500.0
2012-10-11 13:40:00,8.75,8.76,8.74,8.74,47400.0,7.6691,7.6778,7.6603,7.6603,47400.0
2012-10-11 13:50:00,8.74,8.75,8.72,8.72,20300.0,7.6603,7.6691,7.6428,7.6428,20300.0
2012-10-11 14:00:00,8.72,8.74,8.72,8.73,78200.0,7.6428,7.6603,7.6428,7.6516,78200.0
2012-10-11 14:10:00,8.73,8.76,8.73,8.75,58700.0,7.6516,7.6778,7.6516,7.6691,58700.0
2012-10-11 14:20:00,8.76,8.76,8.75,8.76,22700.0,7.6778,7.6778,7.6691,7.6778,22700.0
2012-10-11 14:30:00,8.76,8.76,8.74,8.75,55300.0,7.6778,7.6778,7.6603,7.6691,55300.0
2012-10-11 14:40:00,8.75,8.75,8.73,8.74,35600.0,7.6691,7.6691,7.6516,7.6603,35600.0
2012-10-11 14:50:00,8.73,8.75,8.73,8.74,34500.0,7.6516,7.6691,7.6516,7.6603,34500.0
2012-10-11 15:00:00,8.74,8.76,8.74,8.74,92400.0,7.6603,7.6778,7.6603,7.6603,92400.0
2012-10-11 15:10:00,8.75,8.76,8.74,8.74,64700.0,7.6691,7.6778,7.6603,7.6603,64700.0
2012-10-11 15:20:00,8.74,8.75,8.73,8.75,73400.0,7.6603,7.6691,7.6516,7.6691,73400.0
2012-10-11 15:30:00,8.75,8.75,8.73,8.74,72400.0,7.6691,7.6691,7.6516,7.6603,72400.0
2012-10-11 15:40:00,8.74,8.75,8.73,8.73,110600.0,7.6603,7.6691,7.6516,7.6516,110600.0
2012-10-11 15:50:00,8.73,8.74,8.71,8.72,398900.0,7.6516,7.6603,7.634,7.6428,398900.0
2012-10-12 09:30:00,8.68,8.78,8.68,8.73,221000.0,7.6077,7.6954,7.6077,7.6516,221000.0
2012-10-12 09:40:00,8.73,8.76,8.71,8.73,88500.0,7.6516,7.6778,7.634,7.6516,88500.0
2012-10-12 09:50:00,8.73,8.8,8.73,8.79,70600.0,7.6516,7.7129,7.6516,7.7041,70600.0
2012-10-12 10:00:00,8.8,8.8,8.77,8.77,109700.0,7.7129,7.7129,7.6866,7.6866,109700.0
2012-10-12 10:10:00,8.77,8.78,8.76,8.78,123000.0,7.6866,7.6954,7.6778,7.6954,123000.0
2012-10-12 10:20:00,8.78,8.78,8.74,8.76,114500.0,7.6954,7.6954,7.6603,7.6778,114500.0
2012-10-12 10:30:00,8.75,8.77,8.75,8.75,72500.0,7.6691,7.6866,7.6691,7.6691,72500.0
2012-10-12 10:40:00,8.75,8.79,8.75,8.78,149000.0,7.6691,7.7041,7.6691,7.6954,149000.0
2012-10-12 10:50:00,8.78,8.8,8.76,8.78,281800.0,7.6954,7.7129,7.6778,7.6954,281800.0
2012-10-12 11:00:00,8.78,8.8,8.78,8.79,46200.0,7.6954,7.7129,7.6954,7.7041,46200.0
2012-10-12 11:10:00,8.79,8.79,8.77,8.77,83400.0,7.7041,7.7041,7.6866,7.6866,83400.0
2012-10-12 11:20:00,8.77,8.78,8.75,8.75,74100.0,7.6866,7.6954,7.6691,7.6691,74100.0
2012-10-12 11:30:00,8.75,8.75,8.71,8.72,215800.0,7.6691,7.6691,7.634,7.6428,215800.0
2012-10-12 11:40:00,8.71,8.74,8.71,8.74,150100.0,7.634,7.6603,7.634,7.6603,150100.0
2012-10-12 11:50:00,8.74,8.8,8.74,8.8,425100.0,7.6603,7.7129,7.6603,7.7129,425100.0
2012-10-12 12:00:00,8.79,8.8,8.79,8.79,46700.0,7.7041,7.7129,7.7041,7.7041,46700.0
2012-10-12 12:10:00,8.8,8.8,8.78,8.78,71600.0,7.7129,7.7129,7.6954,7.6954,71600.0
2012-10-12 12:20:00,8.78,8.79,8.78,8.79,22100.0,7.6954,7.7041,7.6954,7.7041,22100.0
2012-10-12 12:30:00,8.79,8.82,8.78,8.8,236300.0,7.7041,7.7304,7.6954,7.7129,236300.0
2012-10-12 12:40:00,8.8,8.8,8.78,8.79,73000.0,7.7129,7.7129,7.6954,7.7041,73000.0
2012-10-12 12:50:00,8.78,8.81,8.78,8.79,74500.0,7.6954,7.7217,7.6954,7.7041,74500.0
2012-10-12 13:00:00,8.8,8.8,8.78,8.78,29300.0,7.7129,7.7129,7.6954,7.6954,29300.0
2012-10-12 13:10:00,8.78,8.79,8.78,8.78,20600.0,7.6954,7.7041,7.6954,7.6954,20600.0
2012-10-12 13:20:00,8.78,8.79,8.77,8.79,62900.0,7.6954,7.7041,7.6866,7.7041,62900.0
2012-10-12 13:30:00,8.79,8.79,8.78,8.79,38800.0,7.7041,7.7041,7.6954,7.7041,38800.0
2012-10-12 13:40:00,8.79,8.79,8.78,8.79,16400.0,7.7041,7.7041,7.6954,7.7041,16400.0
2012-10-12 13:50:00,8.79,8.8,8.78,8.79,55700.0,7.7041,7.7129,7.6954,7.7041,55700.0
2012-10-12 14:00:00,8.8,8.8,8.79,8.79,20900.0,7.7129,7.7129,7.7041,7.7041,20900.0
2012-10-12 14:10:00,8.8,8.8,8.79,8.79,40400.0,7.7129,7.7129,7.7041,7.7041,40400.0
2012-10-12 14:20:00,8.8,8.81,8.79,8.79,173500.0,7.7129,7.7217,7.7041,7.7041,173500.0
2012-10-12 14:30:00,8.8,8.8,8.79,8.79,55200.0,7.7129,7.7129,7.7041,7.7041,55200.0
2012-10-12 14:40:00,8.8,8.8,8.79,8.79,26600.0,7.7129,7.7129,7.7041,7.7041,26600.0
2012-10-12 14:50:00,8.79,8.81,8.79,8.8,55300.0,7.7041,7.7217,7.7041,7.7129,55300.0
2012-10-12 15:00:00,8.8,8.81,8.78,8.79,83900.0,7.7129,7.7217,7.6954,7.7041,83900.0
2012-10-12 15:10:00,8.79,8.84,8.78,8.83,341900.0,7.7041,7.748,7.6954,7.7392,341900.0
2012-10-12 15:20:00,8.83,8.86,8.82,8.86,514300.0,7.7392,7.7655,7.7304,7.7655,514300.0
2012-10-12 15:30:00,8.85,8.86,8.83,8.86,301100.0,7.7567,7.7655,7.7392,7.7655,301100.0
2012-10-12 15:40:00,8.86,8.88,8.85,8.88,322500.0,7.7655,7.783,7.7567,7.783,322500.0
2012-10-12 15:50:00,8.88,8.88,8.84,8.85,629900.0,7.783,7.783,7.748,7.7567,629900.0
2012-10-15 09:30:00,8.87,8.89,8.85,8.88,144400.0,7.7743,7.7918,7.7567,7.783,144400.0
2012-10-15 09:40:00,8.88,8.9,8.86,8.87,95300.0,7.783,7.8006,7.7655,7.7743,95300.0
2012-10-15 09:50:00,8.88,8.9,8.87,8.88,246300.0,7.783,7.8006,7.7743,7.783,246300.0
2012-10-15 10:00:00,8.88,8.89,8.86,8.86,104700.0,7.783,7.7918,7.7655,7.7655,104700.0
2012-10-15 10:10:00,8.86,8.88,8.84,8.88,101600.0,7.7655,7.783,7.748,7.783,101600.0
2012-10-15 10:20:00,8.88,8.89,8.87,8.88,92800.0,7.783,7.7918,7.7743,7.783,92800.0
2012-10-15 10:30:00,8.88,8.92,8.87,8.87,414100.0,7.783,7.8181,7.7743,7.7743,414100.0
2012-10-15 10:40:00,8.87,8.88,8.87,8.87,10500.0,7.7743,7.783,7.7743,7.7743,10500.0
2012-10-15 10:50:00,8.87,8.88,8.81,8.81,207900.0,7.7743,7.783,7.7217,7.7217,207900.0
2012-10-15 11:00:00,8.82,8.85,8.81,8.84,225900.0,7.7304,7.7567,7.7217,7.748,225900.0
2012-10-15 11:10:00,8.84,8.84,8.83,8.84,17200.0,7.748,7.748,7.7392,7.748,17200.0
2012-10-15 11:20:00,8.84,8.85,8.83,8.84,60600.0,7.748,7.7567,7.7392,7.748,60600.0
2012-10-15 11:30:00,8.83,8.84,8.82,8.83,131100.0,7.7392,7.748,7.7304,7.7392,131100.0
2012-10-15 11:40:00,8.83,8.83,8.82,8.83,15100.0,7.7392,7.7392,7.7304,7.7392,15100.0
2012-10-15 11:50:00,8.82,8.84,8.82,8.84,87300.0,7.7304,7.748,7.7304,7.748,87300.0
2012-10-15 12:00:00,8.84,8.84,8.83,8.84,11100.0,7.748,7.748,7.7392,7.748,11100.0
2012-10-15 12:10:00,8.84,8.86,8.84,8.86,68500.0,7.748,7.7655,7.748,7.7655,68500.0
2012-10-15 12:20:00,8.86,8.89,8.85,8.88,106000.0,7.7655,7.7918,7.7567,7.783,106000.0
2012-10-15 12:30:00,8.88,8.89,8.86,8.86,146100.0,7.783,7.7918,7.7655,7.7655,146100.0
2012-10-15 12:40:00,8.86,8.87,8.86,8.86,30200.0,7.7655,7.7743,7.7655,7.7655,30200.0
2012-10-15 12:50:00,8.87,8.87,8.86,8.87,17500.0,7.7743,7.7743,7.7655,7.7743,17500.0
2012-10-15 13:00:00,8.87,8.88,8.87,8.88,33500.0,7.7743,7.783,7.7743,7.783,33500.0
2012-10-15 13:10:00,8.88,8.88,8.87,8.88,10600.0,7.783,7.783,7.7743,7.783,10600.0
2012-10-15 13:20:00,8.88,8.89,8.87,8.89,75800.0,7.783,7.7918,7.7743,7.7918,75800.0
2012-10-15 13:30:00,8.89,8.91,8.88,8.89,125700.0,7.7918,7.8093,7.783,7.7918,125700.0
2012-10-15 13:40:00,8.89,8.9,8.88,8.9,18600.0,7.7918,7.8006,7.783,7.8006,18600.0
2012-10-15 13:50:00,8.89,8.9,8.89,8.9,10800.0,7.7918,7.8006,7.7918,7.8006,10800.0
2012-10-15 14:00:00,8.9,8.91,8.89,8.89,112500.0,7.8006,7.8093,7.7918,7.7918,112500.0
2012-10-15 14:10:00,8.89,8.9,8.87,8.87,111600.0,7.7918,7.8006,7.7743,7.7743,111600.0
2012-10-15 14:20:00,8.87,8.88,8.86,8.86,31800.0,7.7743,7.783,7.7655,7.7655,31800.0
2012-10-15 14:30:00,8.87,8.87,8.83,8.83,54500.0,7.7743,7.7743,7.7392,7.7392,54500.0
2012-10-15 14:40:00,8.84,8.84,8.83,8.84,16100.0,7.748,7.748,7.7392,7.748,16100.0
2012-10-15 14:50:00,8.84,8.85,8.83,8.85,78200.0,7.748,7.7567,7.7392,7.7567,78200.0
2012-10-15 15:00:00,8.85,8.86,8.84,8.86,66700.0,7.7567,7.7655,7.748,7.7655,66700.0
2012-10-15 15:10:00,8.86,8.89,8.86,8.88,82500.0,7.7655,7.7918,7.7655,7.783,82500.0
2012-10-15 15:20:00,8.89,8.89,8.88,8.89,47300.0,7.7918,7.7918,7.783,7.7918,47300.0
2012-10-15 15:30:00,8.89,8.9,8.88,8.88,138800.0,7.7918,7.8006,7.783,7.783,138800.0
2012-10-15 15:40:00,8.88,8.9,8.88,8.9,95000.0,7.783,7.8006,7.783,7.8006,95000.0
2012-10-15 15:50:00,8.9,8.91,8.89,8.89,366900.0,7.8006,7.8093,7.7918,7.7918,366900.0
2012-10-16 09:30:00,8.91,8.93,8.86,8.86,165600.0,7.8093,7.8268,7.7655,7.7655,165600.0
2012-10-16 09:40:00,8.86,8.93,8.86,8.93,54200.0,7.7655,7.8268,7.7655,7.8268,54200.0
2012-10-16 09:50:00,8.92,8.99,8.92,8.97,197100.0,7.8181,7.8794,7.8181,7.8619,197100.0
2012-10-16 10:00:00,8.97,8.97,8.96,8.96,35700.0,7.8619,7.8619,7.8531,7.8531,35700.0
2012-10-16 10:10:00,8.96,8.97,8.91,8.91,366900.0,7.8531,7.8619,7.8093,7.8093,366900.0
2012-10-16 10:20:00,8.92,8.93,8.91,8.93,83800.0,7.8181,7.8268,7.8093,7.8268,83800.0
2012-10-16 10:30:00,8.93,8.93,8.92,8.92,30700.0,7.8268,7.8268,7.8181,7.8181,30700.0
2012-10-16 10:40:00,8.92,8.93,8.92,8.92,44800.0,7.8181,7.8268,7.8181,7.8181,44800.0
2012-10-16 10:50:00,8.92,8.92,8.89,8.9,242400.0,7.8181,7.8181,7.7918,7.8006,242400.0
2012-10-16 11:00:00,8.89,8.9,8.88,8.89,106500.0,7.7918,7.8006,7.783,7.7918,106500.0
2012-10-16 11:10:00,8.88,8.9,8.88,8.89,61000.0,7.783,7.8006,7.783,7.7918,61000.0
2012-10-16 11:20:00,8.89,8.91,8.89,8.91,43100.0,7.7918,7.8093,7.7918,7.8093,43100.0
2012-10-16 11:30:00,8.91,8.91,8.9,8.9,33800.0,7.8093,7.8093,7.8006,7.8006,33800.0
2012-10-16 11:40:00,8.91,8.91,8.87,8.88,226800.0,7.8093,7.8093,7.7743,7.783,226800.0
2012-10-16 11:50:00,8.88,8.92,8.88,8.92,64300.0,7.783,7.8181,7.783,7.8181,64300.0
2012-10-16 12:00:00,8.92,8.93,8.9,8.93,69000.0,7.8181,7.8268,7.8006,7.8268,69000.0
2012-10-16 12:10:00,8.93,8.94,8.92,8.94,96100.0,7.8268,7.8356,7.8181,7.8356,96100.0
2012-10-16 12:20:00,8.94,8.95,8.93,8.95,50200.0,7.8356,7.8444,7.8268,7.8444,50200.0
2012-10-16 12:30:00,8.95,8.97,8.94,8.96,55100.0,7.8444,7.8619,7.8356,7.8531,55100.0
2012-10-16 12:40:00,8.96,8.97,8.94,8.95,167700.0,7.8531,7.8619,7.8356,7.8444,167700.0
2012-10-16 12:50:00,8.96,8.97,8.95,8.97,29300.0,7.8531,7.8619,7.8444,7.8619,29300.0
2012-10-16 13:00:00,8.96,8.97,8.96,8.96,23000.0,7.8531,7.8619,7.8531,7.8531,23000.0
2012-10-16 13:10:00,8.97,8.98,8.96,8.98,81700.0,7.8619,7.8707,7.8531,7.8707,81700.0
2012-10-16 13:20:00,8.98,8.99,8.97,8.99,27300.0,7.8707,7.8794,7.8619,7.8794,27300.0
2012-10-16 13:30:00,8.98,9.0,8.98,9.0,122500.0,7.8707,7.8882,7.8707,7.8882,122500.0
2012-10-16 13:40:00,8.99,9.0,8.98,8.98,69100.0,7.8794,7.8882,7.8707,7.8707,69100.0
2012-10-16 13:50:00,8.99,8.99,8.98,8.98,15700.0,7.8794,7.8794,7.8707,7.8707,15700.0
2012-10-16 14:00:00,8.99,8.99,8.98,8.99,25700.0,7.8794,7.8794,7.8707,7.8794,25700.0
2012-10-16 14:10:00,8.98,8.99,8.94,8.94,690400.0,7.8707,7.8794,7.8356,7.8356,690400.0
2012-10-16 14:20:00,8.95,8.95,8.92,8.92,328800.0,7.8444,7.8444,7.8181,7.8181,328800.0
2012-10-16 14:30:00,8.93,8.93,8.9,8.9,127700.0,7.8268,7.8268,7.8006,7.8006,127700.0
2012-10-16 14:40:00,8.9,8.91,8.9,8.91,19800.0,7.8006,7.8093,7.8006,7.8093,19800.0
2012-10-16 14:50:00,8.91,8.92,8.9,8.92,85500.0,7.8093,7.8181,7.8006,7.8181,85500.0
2012-10-16 15:00:00,8.92,8.92,8.9,8.9,104700.0,7.8181,7.8181,7.8006,7.8006,104700.0
2012-10-16 15:10:00,8.9,8.91,8.9,8.9,102200.0,7.8006,7.8093,7.8006,7.8006,102200.0
2012-10-16 15:20:00,8.91,8.91,8.89,8.89,220200.0,7.8093,7.8093,7.7918,7.7918,220200.0
2012-10-16 15:30:00,8.89,8.9,8.89,8.89,199800.0,7.7918,7.8006,7.7918,7.7918,199800.0
2012-10-16 15:40:00,8.89,8.9,8.88,8.88,315500.0,7.7918,7.8006,7.783,7.783,315500.0
2012-10-16 15:50:00,8.88,8.9,8.87,8.89,648400.0,7.783,7.8006,7.7743,7.7918,648400.0
2012-10-17 09:30:00,8.89,8.89,8.85,8.86,137900.0,7.7918,7.7918,7.7567,7.7655,137900.0
2012-10-17 09:40:00,8.86,8.9,8.85,8.88,94300.0,7.7655,7.8006,7.7567,7.783,94300.0
2012-10-17 09:50:00,8.89,8.92,8.89,8.92,33500.0,7.7918,7.8181,7.7918,7.8181,33500.0
2012-10-17 10:00:00,8.92,8.93,8.91,8.92,46800.0,7.8181,7.8268,7.8093,7.8181,46800.0
2012-10-17 10:10:00,8.93,8.94,8.9,8.91,115900.0,7.8268,7.8356,7.8006,7.8093,115900.0
2012-10-17 10:20:00,8.91,8.93,8.9,8.92,77900.0,7.8093,7.8268,7.8006,7.8181,77900.0
2012-10-17 10:30:00,8.92,8.95,8.92,8.95,89500.0,7.8181,7.8444,7.8181,7.8444,89500.0
2012-10-17 10:40:00,8.94,8.95,8.93,8.94,87000.0,7.8356,7.8444,7.8268,7.8356,87000.0
2012-10-17 10:50:00,8.94,8.96,8.93,8.93,101500.0,7.8356,7.8531,7.8268,7.8268,101500.0
2012-10-17 11:00:00,8.93,8.93,8.92,8.93,51200.0,7.8268,7.8268,7.8181,7.8268,51200.0
2012-10-17 11:10:00,8.93,8.95,8.92,8.93,194900.0,7.8268,7.8444,7.8181,7.8268,194900.0
2012-10-17 11:20:00,8.94,8.94,8.92,8.92,89000.0,7.8356,7.8356,7.8181,7.8181,89000.0
2012-10-17 11:30:00,8.92,8.96,8.92,8.96,60200.0,7.8181,7.8531,7.8181,7.8531,60200.0
2012-10-17 11:40:00,8.96,8.98,8.95,8.98,91400.0,7.8531,7.8707,7.8444,7.8707,91400.0
2012-10-17 11:50:00,8.98,8.99,8.97,8.99,21700.0,7.8707,7.8794,7.8619,7.8794,21700.0
2012-10-17 12:00:00,8.99,8.99,8.98,8.99,27200.0,7.8794,7.8794,7.8707,7.8794,27200.0
2012-10-17 12:10:00,8.99,8.99,8.97,8.97,90800.0,7.8794,7.8794,7.8619,7.8619,90800.0
2012-10-17 12:20:00,8.97,8.98,8.97,8.98,43200.0,7.8619,7.8707,7.8619,7.8707,43200.0
2012-10-17 12:30:00,8.98,8.99,8.97,8.99,84100.0,7.8707,7.8794,7.8619,7.8794,84100.0
2012-10-17 12:40:00,8.98,9.0,8.98,9.0,79200.0,7.8707,7.8882,7.8707,7.8882,79200.0
2012-10-17 12:50:00,9.0,9.01,8.99,9.01,134000.0,7.8882,7.897,7.8794,7.897,134000.0
2012-10-17 13:00:00,9.0,9.03,9.0,9.03,175600.0,7.8882,7.9145,7.8882,7.9145,175600.0
2012-10-17 13:10:00,9.03,9.03,9.0,9.0,146900.0,7.9145,7.9145,7.8882,7.8882,146900.0
2012-10-17 13:20:00,9.0,9.01,9.0,9.0,29600.0,7.8882,7.897,7.8882,7.8882,29600.0
2012-10-17 13:30:00,9.0,9.01,8.98,9.0,133600.0,7.8882,7.897,7.8707,7.8882,133600.0
2012-10-17 13:40:00,8.99,9.0,8.98,8.99,46100.0,7.8794,7.8882,7.8707,7.8794,46100.0
2012-10-17 13:50:00,8.98,8.99,8.95,8.95,99900.0,7.8707,7.8794,7.8444,7.8444,99900.0
2012-10-17 14:00:00,8.96,8.96,8.95,8.96,34400.0,7.8531,7.8531,7.8444,7.8531,34400.0
2012-10-17 14:10:00,8.96,8.96,8.91,8.93,252700.0,7.8531,7.8531,7.8093,7.8268,252700.0
2012-10-17 14:20:00,8.93,8.94,8.92,8.94,90300.0,7.8268,7.8356,7.8181,7.8356,90300.0
2012-10-17 14:30:00,8.94,8.94,8.93,8.94,40700.0,7.8356,7.8356,7.8268,7.8356,40700.0
2012-10-17 14:40:00,8.94,8.95,8.93,8.94,42300.0,7.8356,7.8444,7.8268,7.8356,42300.0
2012-10-17 14:50:00,8.95,8.95,8.94,8.94,32000.0,7.8444,7.8444,7.8356,7.8356,32000.0
2012-10-17 15:00:00,8.95,8.96,8.94,8.96,66000.0,7.8444,7.8531,7.8356,7.8531,66000.0
2012-10-17 15:10:00,8.96,8.98,8.95,8.97,92000.0,7.8531,7.8707,7.8444,7.8619,92000.0
2012-10-17 15:20:00,8.97,8.98,8.95,8.95,192300.0,7.8619,7.8707,7.8444,7.8444,192300.0
2012-10-17 15:30:00,8.96,8.97,8.94,8.95,237400.0,7.8531,7.8619,7.8356,7.8444,237400.0
2012-10-17 15:40:00,8.95,8.96,8.95,8.96,106800.0,7.8444,7.8531,7.8444,7.8531,106800.0
2012-10-17 15:50:00,8.96,8.97,8.93,8.95,520900.0,7.8531,7.8619,7.8268,7.8444,520900.0
2012-10-18 09:30:00,8.98,9.1,8.96,9.09,1050000.0,7.8707,7.9758,7.8531,7.9671,1050000.0
2012-10-18 09:40:00,9.08,9.1,9.07,9.08,450600.0,7.9583,7.9758,7.9496,7.9583,450600.0
2012-10-18 09:50:00,9.08,9.09,9.03,9.05,549800.0,7.9583,7.9671,7.9145,7.932,549800.0
2012-10-18 10:00:00,9.06,9.08,9.04,9.06,260500.0,7.9408,7.9583,7.9233,7.9408,260500.0
2012-10-18 10:10:00,9.05,9.06,8.96,8.98,492100.0,7.932,7.9408,7.8531,7.8707,492100.0
2012-10-18 10:20:00,8.98,9.03,8.98,9.03,235500.0,7.8707,7.9145,7.8707,7.9145,235500.0
2012-10-18 10:30:00,9.02,9.08,9.02,9.04,363800.0,7.9057,7.9583,7.9057,7.9233,363800.0
2012-10-18 10:40:00,9.04,9.06,9.02,9.06,118600.0,7.9233,7.9408,7.9057,7.9408,118600.0
2012-10-18 10:50:00,9.06,9.09,9.05,9.06,395800.0,7.9408,7.9671,7.932,7.9408,395800.0
2012-10-18 11:00:00,9.07,9.07,9.02,9.03,345900.0,7.9496,7.9496,7.9057,7.9145,345900.0
2012-10-18 11:10:00,9.03,9.09,9.03,9.09,511500.0,7.9145,7.9671,7.9145,7.9671,511500.0
2012-10-18 11:20:00,9.09,9.1,9.06,9.09,416700.0,7.9671,7.9758,7.9408,7.9671,416700.0
2012-10-18 11:30:00,9.09,9.09,9.06,9.08,183400.0,7.9671,7.9671,7.9408,7.9583,183400.0
2012-10-18 11:40:00,9.09,9.1,9.08,9.1,169500.0,7.9671,7.9758,7.9583,7.9758,169500.0
2012-10-18 11:50:00,9.09,9.1,9.08,9.1,90900.0,7.9671,7.9758,7.9583,7.9758,90900.0
2012-10-18 12:00:00,9.1,9.1,9.06,9.07,465900.0,7.9758,7.9758,7.9408,7.9496,465900.0
2012-10-18 12:10:00,9.07,9.08,9.05,9.05,90400.0,7.9496,7.9583,7.932,7.932,90400.0
2012-10-18 12:20:00,9.05,9.06,9.04,9.04,80800.0,7.932,7.9408,7.9233,7.9233,80800.0
2012-10-18 12:30:00,9.05,9.05,9.0,9.01,280900.0,7.932,7.932,7.8882,7.897,280900.0
2012-10-18 12:40:00,9.01,9.02,9.0,9.0,51100.0,7.897,7.9057,7.8882,7.8882,51100.0
2012-10-18 12:50:00,9.01,9.07,9.0,9.06,406700.0,7.897,7.9496,7.8882,7.9408,406700.0
2012-10-18 13:00:00,9.05,9.06,9.03,9.04,131400.0,7.932,7.9408,7.9145,7.9233,131400.0
2012-10-18 13:10:00,9.03,9.04,9.0,9.04,129200.0,7.9145,7.9233,7.8882,7.9233,129200.0
2012-10-18 13:20:00,9.03,9.06,9.03,9.04,107000.0,7.9145,7.9408,7.9145,7.9233,107000.0
2012-10-18 13:30:00,9.05,9.05,9.01,9.01,257800.0,7.932,7.932,7.897,7.897,257800.0
2012-10-18 13:40:00,9.02,9.04,9.0,9.02,184300.0,7.9057,7.9233,7.8882,7.9057,184300.0
2012-10-18 13:50:00,9.02,9.02,9.0,9.02,52700.0,7.9057,7.9057,7.8882,7.9057,52700.0
2012-10-18 14:00:00,9.02,9.03,9.0,9.02,127500.0,7.9057,7.9145,7.8882,7.9057,127500.0
2012-10-18 14:10:00,9.02,9.05,9.02,9.05,64700.0,7.9057,7.932,7.9057,7.932,64700.0
2012-10-18 14:20:00,9.04,9.04,9.0,9.02,356700.0,7.9233,7.9233,7.8882,7.9057,356700.0
2012-10-18 14:30:00,9.02,9.02,8.95,9.0,276700.0,7.9057,7.9057,7.8444,7.8882,276700.0
2012-10-18 14:40:00,9.0,9.01,8.96,8.98,164200.0,7.8882,7.897,7.8531,7.8707,164200.0
2012-10-18 14:50:00,8.98,9.04,8.97,9.04,107900.0,7.8707,7.9233,7.8619,7.9233,107900.0
2012-10-18 15:00:00,9.04,9.06,9.03,9.05,651200.0,7.9233,7.9408,7.9145,7.932,651200.0
2012-10-18 15:10:00,9.05,9.06,9.04,9.05,156800.0,7.932,7.9408,7.9233,7.932,156800.0
2012-10-18 15:20:00,9.06,9.06,9.02,9.03,308300.0,7.9408,7.9408,7.9057,7.9145,308300.0
2012-10-18 15:30:00,9.03,9.05,9.03,9.04,420800.0,7.9145,7.932,7.9145,7.9233,420800.0
2012-10-18 15:40:00,9.04,9.04,8.98,9.0,596000.0,7.9233,7.9233,7.8707,7.8882,596000.0
2012-10-18 15:50:00,9.0,9.02,8.97,8.99,817600.0,7.8882,7.9057,7.8619,7.8794,817600.0
2012-10-19 09:30:00,9.03,9.1,8.96,8.96,792100.0,7.9145,7.9758,7.8531,7.8531,792100.0
2012-10-19 09:40:00,8.96,9.0,8.95,8.95,144300.0,7.8531,7.8882,7.8444,7.8444,144300.0
2012-10-19 09:50:00,8.96,8.97,8.95,8.95,61700.0,7.8531,7.8619,7.8444,7.8444,61700.0
2012-10-19 10:00:00,8.96,8.97,8.95,8.97,202700.0,7.8531,7.8619,7.8444,7.8619,202700.0
2012-10-19 10:10:00,8.96,8.97,8.96,8.97,59100.0,7.8531,7.8619,7.8531,7.8619,59100.0
2012-10-19 10:20:00,8.96,8.97,8.95,8.96,41700.0,7.8531,7.8619,7.8444,7.8531,41700.0
2012-10-19 10:30:00,8.96,8.96,8.95,8.96,30300.0,7.8531,7.8531,7.8444,7.8531,30300.0
2012-10-19 10:40:00,8.95,8.96,8.95,8.95,21800.0,7.8444,7.8531,7.8444,7.8444,21800.0
2012-10-19 10:50:00,8.95,8.96,8.92,8.92,144400.0,7.8444,7.8531,7.8181,7.8181,144400.0
2012-10-19 11:00:00,8.92,8.93,8.9,8.91,126500.0,7.8181,7.8268,7.8006,7.8093,126500.0
2012-10-19 11:10:00,8.91,8.91,8.88,8.9,161300.0,7.8093,7.8093,7.783,7.8006,161300.0
2012-10-19 11:20:00,8.9,8.92,8.89,8.9,119900.0,7.8006,7.8181,7.7918,7.8006,119900.0
2012-10-19 11:30:00,8.9,8.91,8.9,8.91,38200.0,7.8006,7.8093,7.8006,7.8093,38200.0
2012-10-19 11:40:00,8.91,8.93,8.9,8.92,117500.0,7.8093,7.8268,7.8006,7.8181,117500.0
2012-10-19 11:50:00,8.92,8.93,8.92,8.93,47600.0,7.8181,7.8268,7.8181,7.8268,47600.0
2012-10-19 12:00:00,8.93,8.93,8.91,8.92,52300.0,7.8268,7.8268,7.8093,7.8181,52300.0
2012-10-19 12:10:00,8.91,8.92,8.88,8.88,111800.0,7.8093,7.8181,7.783,7.783,111800.0
2012-10-19 12:20:00,8.88,8.89,8.88,8.88,57200.0,7.783,7.7918,7.783,7.783,57200.0
2012-10-19 12:30:00,8.88,8.91,8.88,8.91,117200.0,7.783,7.8093,7.783,7.8093,117200.0
2012-10-19 12:40:00,8.91,8.92,8.91,8.92,38900.0,7.8093,7.8181,7.8093,7.8181,38900.0
2012-10-19 12:50:00,8.92,8.92,8.9,8.9,51800.0,7.8181,7.8181,7.8006,7.8006,51800.0
2012-10-19 13:00:00,8.91,8.95,8.9,8.95,121000.0,7.8093,7.8444,7.8006,7.8444,121000.0
2012-10-19 13:10:00,8.95,8.95,8.93,8.93,53400.0,7.8444,7.8444,7.8268,7.8268,53400.0
2012-10-19 13:20:00,8.93,8.94,8.92,8.93,60300.0,7.8268,7.8356,7.8181,7.8268,60300.0
2012-10-19 13:30:00,8.92,8.93,8.92,8.92,70800.0,7.8181,7.8268,7.8181,7.8181,70800.0
2012-10-19 13:40:00,8.93,8.93,8.9,8.9,45000.0,7.8268,7.8268,7.8006,7.8006,45000.0
2012-10-19 13:50:00,8.9,8.91,8.9,8.91,19300.0,7.8006,7.8093,7.8006,7.8093,19300.0
2012-10-19 14:00:00,8.9,8.91,8.9,8.9,21100.0,7.8006,7.8093,7.8006,7.8006,21100.0
2012-10-19 14:10:00,8.9,8.91,8.9,8.9,78200.0,7.8006,7.8093,7.8006,7.8006,78200.0
2012-10-19 14:20:00,8.91,8.91,8.87,8.87,180300.0,7.8093,7.8093,7.7743,7.7743,180300.0
2012-10-19 14:30:00,8.87,8.9,8.87,8.9,137500.0,7.7743,7.8006,7.7743,7.8006,137500.0
2012-10-19 14:40:00,8.9,8.9,8.88,8.88,103800.0,7.8006,7.8006,7.783,7.783,103800.0
2012-10-19 14:50:00,8.88,8.89,8.86,8.88,212100.0,7.783,7.7918,7.7655,7.783,212100.0
2012-10-19 15:00:00,8.87,8.88,8.87,8.88,46600.0,7.7743,7.783,7.7743,7.783,46600.0
2012-10-19 15:10:00,8.88,8.89,8.87,8.89,99100.0,7.783,7.7918,7.7743,7.7918,99100.0
2012-10-19 15:20:00,8.88,8.91,8.88,8.88,180500.0,7.783,7.8093,7.783,7.783,180500.0
2012-10-19 15:30:00,8.89,8.9,8.87,8.89,127100.0,7.7918,7.8006,7.7743,7.7918,127100.0
2012-10-19 15:40:00,8.89,8.9,8.89,8.89,130900.0,7.7918,7.8006,7.7918,7.7918,130900.0
2012-10-19 15:50:00,8.89,8.9,8.88,8.89,530400.0,7.7918,7.8006,7.783,7.7918,530400.0
2012-10-22 09:30:00,8.9,8.95,8.86,8.87,268200.0,7.8006,7.8444,7.7655,7.7743,268200.0
2012-10-22 09:40:00,8.86,8.9,8.86,8.88,127300.0,7.7655,7.8006,7.7655,7.783,127300.0
2012-10-22 09:50:00,8.89,8.89,8.84,8.85,169000.0,7.7918,7.7918,7.748,7.7567,169000.0
2012-10-22 10:00:00,8.85,8.86,8.84,8.85,152000.0,7.7567,7.7655,7.748,7.7567,152000.0
2012-10-22 10:10:00,8.84,8.89,8.84,8.89,69800.0,7.748,7.7918,7.748,7.7918,69800.0
2012-10-22 10:20:00,8.89,8.89,8.85,8.86,266700.0,7.7918,7.7918,7.7567,7.7655,266700.0
2012-10-22 10:30:00,8.86,8.87,8.85,8.86,118200.0,7.7655,7.7743,7.7567,7.7655,118200.0
2012-10-22 10:40:00,8.85,8.85,8.82,8.84,191000.0,7.7567,7.7567,7.7304,7.748,191000.0
2012-10-22 10:50:00,8.84,8.85,8.8,8.8,338900.0,7.748,7.7567,7.7129,7.7129,338900.0
2012-10-22 11:00:00,8.8,8.82,8.79,8.8,208900.0,7.7129,7.7304,7.7041,7.7129,208900.0
2012-10-22 11:10:00,8.79,8.81,8.78,8.78,666200.0,7.7041,7.7217,7.6954,7.6954,666200.0
2012-10-22 11:20:00,8.79,8.8,8.78,8.79,137800.0,7.7041,7.7129,7.6954,7.7041,137800.0
2012-10-22 11:30:00,8.79,8.8,8.79,8.79,37600.0,7.7041,7.7129,7.7041,7.7041,37600.0
2012-10-22 11:40:00,8.79,8.8,8.79,8.8,155100.0,7.7041,7.7129,7.7041,7.7129,155100.0
2012-10-22 11:50:00,8.79,8.8,8.79,8.8,21700.0,7.7041,7.7129,7.7041,7.7129,21700.0
2012-10-22 12:00:00,8.79,8.8,8.79,8.8,17000.0,7.7041,7.7129,7.7041,7.7129,17000.0
2012-10-22 12:10:00,8.79,8.8,8.79,8.8,13400.0,7.7041,7.7129,7.7041,7.7129,13400.0
2012-10-22 12:20:00,8.79,8.8,8.78,8.78,102800.0,7.7041,7.7129,7.6954,7.6954,102800.0
2012-10-22 12:30:00,8.79,8.79,8.76,8.78,159400.0,7.7041,7.7041,7.6778,7.6954,159400.0
2012-10-22 12:40:00,8.78,8.79,8.77,8.79,100500.0,7.6954,7.7041,7.6866,7.7041,100500.0
2012-10-22 12:50:00,8.79,8.79,8.78,8.79,20200.0,7.7041,7.7041,7.6954,7.7041,20200.0
2012-10-22 13:00:00,8.78,8.79,8.77,8.77,61600.0,7.6954,7.7041,7.6866,7.6866,61600.0
2012-10-22 13:10:00,8.77,8.78,8.76,8.76,63700.0,7.6866,7.6954,7.6778,7.6778,63700.0
2012-10-22 13:20:00,8.76,8.77,8.73,8.75,289200.0,7.6778,7.6866,7.6516,7.6691,289200.0
2012-10-22 13:30:00,8.74,8.76,8.74,8.74,117500.0,7.6603,7.6778,7.6603,7.6603,117500.0
2012-10-22 13:40:00,8.74,8.75,8.72,8.74,193400.0,7.6603,7.6691,7.6428,7.6603,193400.0
2012-10-22 13:50:00,8.74,8.74,8.73,8.74,104900.0,7.6603,7.6603,7.6516,7.6603,104900.0
2012-10-22 14:00:00,8.74,8.74,8.71,8.71,137800.0,7.6603,7.6603,7.634,7.634,137800.0
2012-10-22 14:10:00,8.71,8.73,8.7,8.73,426600.0,7.634,7.6516,7.6253,7.6516,426600.0
2012-10-22 14:20:00,8.72,8.75,8.72,8.75,141400.0,7.6428,7.6691,7.6428,7.6691,141400.0
2012-10-22 14:30:00,8.75,8.76,8.74,8.76,97600.0,7.6691,7.6778,7.6603,7.6778,97600.0
2012-10-22 14:40:00,8.76,8.77,8.75,8.76,162700.0,7.6778,7.6866,7.6691,7.6778,162700.0
2012-10-22 14:50:00,8.75,8.77,8.75,8.77,56000.0,7.6691,7.6866,7.6691,7.6866,56000.0
2012-10-22 15:00:00,8.77,8.77,8.75,8.76,92600.0,7.6866,7.6866,7.6691,7.6778,92600.0
2012-10-22 15:10:00,8.76,8.79,8.76,8.79,172900.0,7.6778,7.7041,7.6778,7.7041,172900.0
2012-10-22 15:20:00,8.79,8.79,8.78,8.79,103800.0,7.7041,7.7041,7.6954,7.7041,103800.0
2012-10-22 15:30:00,8.79,8.82,8.78,8.82,172200.0,7.7041,7.7304,7.6954,7.7304,172200.0
2012-10-22 15:40:00,8.82,8.84,8.81,8.83,556600.0,7.7304,7.748,7.7217,7.7392,556600.0
2012-10-22 15:50:00,8.83,8.83,8.82,8.83,534200.0,7.7392,7.7392,7.7304,7.7392,534200.0
2012-10-23 09:30:00,8.78,8.82,8.73,8.79,204300.0,7.6954,7.7304,7.6516,7.7041,204300.0
2012-10-23 09:40:00,8.78,8.79,8.75,8.76,84100.0,7.6954,7.7041,7.6691,7.6778,84100.0
2012-10-23 09:50:00,8.76,8.78,8.72,8.73,155300.0,7.6778,7.6954,7.6428,7.6516,155300.0
2012-10-23 10:00:00,8.72,8.75,8.72,8.74,138500.0,7.6428,7.6691,7.6428,7.6603,138500.0
2012-10-23 10:10:00,8.74,8.75,8.68,8.69,146300.0,7.6603,7.6691,7.6077,7.6165,146300.0
2012-10-23 10:20:00,8.7,8.73,8.7,8.72,104300.0,7.6253,7.6516,7.6253,7.6428,104300.0
2012-10-23 10:30:00,8.73,8.74,8.7,8.73,591300.0,7.6516,7.6603,7.6253,7.6516,591300.0
2012-10-23 10:40:00,8.73,8.74,8.72,8.74,126900.0,7.6516,7.6603,7.6428,7.6603,126900.0
2012-10-23 10:50:00,8.74,8.75,8.73,8.74,154300.0,7.6603,7.6691,7.6516,7.6603,154300.0
2012-10-23 11:00:00,8.74,8.74,8.73,8.74,248000.0,7.6603,7.6603,7.6516,7.6603,248000.0
2012-10-23 11:10:00,8.74,8.82,8.74,8.8,528900.0,7.6603,7.7304,7.6603,7.7129,528900.0
2012-10-23 11:20:00,8.79,8.83,8.79,8.81,697800.0,7.7041,7.7392,7.7041,7.7217,697800.0
2012-10-23 11:30:00,8.8,8.81,8.79,8.8,47100.0,7.7129,7.7217,7.7041,7.7129,47100.0
2012-10-23 11:40:00,8.79,8.79,8.77,8.78,52600.0,7.7041,7.7041,7.6866,7.6954,52600.0
2012-10-23 11:50:00,8.78,8.78,8.77,8.77,29000.0,7.6954,7.6954,7.6866,7.6866,29000.0
2012-10-23 12:00:00,8.78,8.78,8.77,8.78,15800.0,7.6954,7.6954,7.6866,7.6954,15800.0
2012-10-23 12:10:00,8.77,8.78,8.77,8.77,45800.0,7.6866,7.6954,7.6866,7.6866,45800.0
2012-10-23 12:20:00,8.77,8.77,8.76,8.77,56500.0,7.6866,7.6866,7.6778,7.6866,56500.0
2012-10-23 12:30:00,8.77,8.77,8.76,8.77,31900.0,7.6866,7.6866,7.6778,7.6866,31900.0
2012-10-23 12:40:00,8.76,8.79,8.76,8.77,96000.0,7.6778,7.7041,7.6778,7.6866,96000.0
2012-10-23 12:50:00,8.78,8.78,8.77,8.78,28800.0,7.6954,7.6954,7.6866,7.6954,28800.0
2012-10-23 13:00:00,8.78,8.79,8.77,8.79,40800.0,7.6954,7.7041,7.6866,7.7041,40800.0
2012-10-23 13:10:00,8.79,8.8,8.78,8.78,49000.0,7.7041,7.7129,7.6954,7.6954,49000.0
2012-10-23 13:20:00,8.78,8.79,8.76,8.76,69600.0,7.6954,7.7041,7.6778,7.6778,69600.0
2012-10-23 13:30:00,8.76,8.77,8.76,8.77,14100.0,7.6778,7.6866,7.6778,7.6866,14100.0
2012-10-23 13:40:00,8.76,8.78,8.75,8.77,643800.0,7.6778,7.6954,7.6691,7.6866,643800.0
2012-10-23 13:50:00,8.77,8.79,8.76,8.79,53800.0,7.6866,7.7041,7.6778,7.7041,53800.0
2012-10-23 14:00:00,8.79,8.81,8.78,8.79,216800.0,7.7041,7.7217,7.6954,7.7041,216800.0
2012-10-23 14:10:00,8.79,8.8,8.78,8.8,457500.0,7.7041,7.7129,7.6954,7.7129,457500.0
2012-10-23 14:20:00,8.8,8.8,8.77,8.78,285600.0,7.7129,7.7129,7.6866,7.6954,285600.0
2012-10-23 14:30:00,8.79,8.8,8.78,8.8,52700.0,7.7041,7.7129,7.6954,7.7129,52700.0
2012-10-23 14:40:00,8.8,8.81,8.78,8.79,627900.0,7.7129,7.7217,7.6954,7.7041,627900.0
2012-10-23 14:50:00,8.79,8.81,8.76,8.77,328700.0,7.7041,7.7217,7.6778,7.6866,328700.0
2012-10-23 15:00:00,8.77,8.81,8.77,8.8,1283300.0,7.6866,7.7217,7.6866,7.7129,1283300.0
2012-10-23 15:10:00,8.8,8.81,8.78,8.8,1171000.0,7.7129,7.7217,7.6954,7.7129,1171000.0
2012-10-23 15:20:00,8.8,8.81,8.77,8.77,208000.0,7.7129,7.7217,7.6866,7.6866,208000.0
2012-10-23 15:30:00,8.78,8.79,8.77,8.78,150200.0,7.6954,7.7041,7.6866,7.6954,150200.0
2012-10-23 15:40:00,8.78,8.79,8.77,8.78,116800.0,7.6954,7.7041,7.6866,7.6954,116800.0
2012-10-23 15:50:00,8.79,8.8,8.77,8.78,773900.0,7.7041,7.7129,7.6866,7.6954,773900.0
2012-10-24 09:30:00,8.81,8.88,8.8,8.83,151200.0,7.7217,7.783,7.7129,7.7392,151200.0
2012-10-24 09:40:00,8.83,8.83,8.77,8.79,130000.0,7.7392,7.7392,7.6866,7.7041,130000.0
2012-10-24 09:50:00,8.79,8.8,8.75,8.76,235900.0,7.7041,7.7129,7.6691,7.6778,235900.0
2012-10-24 10:00:00,8.77,8.78,8.71,8.73,425700.0,7.6866,7.6954,7.634,7.6516,425700.0
2012-10-24 10:10:00,8.73,8.78,8.72,8.78,128900.0,7.6516,7.6954,7.6428,7.6954,128900.0
2012-10-24 10:20:00,8.78,8.81,8.78,8.8,121800.0,7.6954,7.7217,7.6954,7.7129,121800.0
2012-10-24 10:30:00,8.79,8.84,8.78,8.84,157100.0,7.7041,7.748,7.6954,7.748,157100.0
2012-10-24 10:40:00,8.84,8.84,8.79,8.79,129200.0,7.748,7.748,7.7041,7.7041,129200.0
2012-10-24 10:50:00,8.79,8.79,8.77,8.78,65100.0,7.7041,7.7041,7.6866,7.6954,65100.0
2012-10-24 11:00:00,8.77,8.79,8.75,8.78,138600.0,7.6866,7.7041,7.6691,7.6954,138600.0
2012-10-24 11:10:00,8.78,8.78,8.77,8.77,22600.0,7.6954,7.6954,7.6866,7.6866,22600.0
2012-10-24 11:20:00,8.78,8.78,8.77,8.78,110200.0,7.6954,7.6954,7.6866,7.6954,110200.0
2012-10-24 11:30:00,8.78,8.81,8.78,8.8,354400.0,7.6954,7.7217,7.6954,7.7129,354400.0
2012-10-24 11:40:00,8.8,8.8,8.79,8.8,21800.0,7.7129,7.7129,7.7041,7.7129,21800.0
2012-10-24 11:50:00,8.79,8.8,8.78,8.78,52400.0,7.7041,7.7129,7.6954,7.6954,52400.0
2012-10-24 12:00:00,8.78,8.8,8.78,8.8,52900.0,7.6954,7.7129,7.6954,7.7129,52900.0
2012-10-24 12:10:00,8.79,8.8,8.78,8.78,140900.0,7.7041,7.7129,7.6954,7.6954,140900.0
2012-10-24 12:20:00,8.78,8.79,8.76,8.77,93400.0,7.6954,7.7041,7.6778,7.6866,93400.0
2012-10-24 12:30:00,8.76,8.81,8.76,8.8,263100.0,7.6778,7.7217,7.6778,7.7129,263100.0
2012-10-24 12:40:00,8.79,8.8,8.76,8.76,91500.0,7.7041,7.7129,7.6778,7.6778,91500.0
2012-10-24 12:50:00,8.76,8.77,8.75,8.75,49800.0,7.6778,7.6866,7.6691,7.6691,49800.0
2012-10-24 13:00:00,8.75,8.76,8.75,8.75,52800.0,7.6691,7.6778,7.6691,7.6691,52800.0
2012-10-24 13:10:00,8.75,8.75,8.74,8.75,81500.0,7.6691,7.6691,7.6603,7.6691,81500.0
2012-10-24 13:20:00,8.75,8.77,8.74,8.77,65600.0,7.6691,7.6866,7.6603,7.6866,65600.0
2012-10-24 13:30:00,8.76,8.77,8.76,8.77,22200.0,7.6778,7.6866,7.6778,7.6866,22200.0
2012-10-24 13:40:00,8.77,8.77,8.76,8.76,18800.0,7.6866,7.6866,7.6778,7.6778,18800.0
2012-10-24 13:50:00,8.77,8.77,8.75,8.75,37700.0,7.6866,7.6866,7.6691,7.6691,37700.0
2012-10-24 14:00:00,8.75,8.76,8.74,8.75,66400.0,7.6691,7.6778,7.6603,7.6691,66400.0
2012-10-24 14:10:00,8.75,8.76,8.72,8.74,118500.0,7.6691,7.6778,7.6428,7.6603,118500.0
2012-10-24 14:20:00,8.75,8.78,8.74,8.77,46100.0,7.6691,7.6954,7.6603,7.6866,46100.0
2012-10-24 14:30:00,8.77,8.77,8.74,8.76,71500.0,7.6866,7.6866,7.6603,7.6778,71500.0
2012-10-24 14:40:00,8.76,8.77,8.74,8.77,247300.0,7.6778,7.6866,7.6603,7.6866,247300.0
2012-10-24 14:50:00,8.76,8.77,8.75,8.75,36500.0,7.6778,7.6866,7.6691,7.6691,36500.0
2012-10-24 15:00:00,8.75,8.77,8.74,8.77,172000.0,7.6691,7.6866,7.6603,7.6866,172000.0
2012-10-24 15:10:00,8.77,8.77,8.75,8.75,62800.0,7.6866,7.6866,7.6691,7.6691,62800.0
2012-10-24 15:20:00,8.76,8.76,8.74,8.76,92500.0,7.6778,7.6778,7.6603,7.6778,92500.0
2012-10-24 15:30:00,8.76,8.76,8.75,8.75,59500.0,7.6778,7.6778,7.6691,7.6691,59500.0
2012-10-24 15:40:00,8.75,8.76,8.74,8.76,180300.0,7.6691,7.6778,7.6603,7.6778,180300.0
2012-10-24 15:50:00,8.75,8.76,8.73,8.75,499700.0,7.6691,7.6778,7.6516,7.6691,499700.0
2012-10-25 09:30:00,8.8,8.82,8.76,8.78,91300.0,7.7129,7.7304,7.6778,7.6954,91300.0
2012-10-25 09:40:00,8.77,8.78,8.74,8.78,101900.0,7.6866,7.6954,7.6603,7.6954,101900.0
2012-10-25 09:50:00,8.77,8.86,8.77,8.84,426600.0,7.6866,7.7655,7.6866,7.748,426600.0
2012-10-25 10:00:00,8.84,8.86,8.84,8.86,195300.0,7.748,7.7655,7.748,7.7655,195300.0
2012-10-25 10:10:00,8.86,8.86,8.85,8.85,43300.0,7.7655,7.7655,7.7567,7.7567,43300.0
2012-10-25 10:20:00,8.85,8.86,8.85,8.85,27800.0,7.7567,7.7655,7.7567,7.7567,27800.0
2012-10-25 10:30:00,8.86,8.88,8.85,8.86,149400.0,7.7655,7.783,7.7567,7.7655,149400.0
2012-10-25 10:40:00,8.86,8.88,8.85,8.86,143700.0,7.7655,7.783,7.7567,7.7655,143700.0
2012-10-25 10:50:00,8.86,8.92,8.85,8.92,338000.0,7.7655,7.8181,7.7567,7.8181,338000.0
2012-10-25 11:00:00,8.92,8.92,8.91,8.92,74600.0,7.8181,7.8181,7.8093,7.8181,74600.0
2012-10-25 11:10:00,8.92,8.92,8.88,8.9,204000.0,7.8181,7.8181,7.783,7.8006,204000.0
2012-10-25 11:20:00,8.9,8.9,8.83,8.84,145800.0,7.8006,7.8006,7.7392,7.748,145800.0
2012-10-25 11:30:00,8.84,8.86,8.82,8.83,149300.0,7.748,7.7655,7.7304,7.7392,149300.0
2012-10-25 11:40:00,8.83,8.84,8.8,8.8,60200.0,7.7392,7.748,7.7129,7.7129,60200.0
2012-10-25 11:50:00,8.8,8.83,8.79,8.83,164000.0,7.7129,7.7392,7.7041,7.7392,164000.0
2012-10-25 12:00:00,8.82,8.83,8.82,8.83,48000.0,7.7304,7.7392,7.7304,7.7392,48000.0
2012-10-25 12:10:00,8.83,8.83,8.82,8.82,25700.0,7.7392,7.7392,7.7304,7.7304,25700.0
2012-10-25 12:20:00,8.83,8.83,8.81,8.81,31800.0,7.7392,7.7392,7.7217,7.7217,31800.0
2012-10-25 12:30:00,8.82,8.83,8.8,8.83,96900.0,7.7304,7.7392,7.7129,7.7392,96900.0
2012-10-25 12:40:00,8.83,8.85,8.83,8.85,53400.0,7.7392,7.7567,7.7392,7.7567,53400.0
2012-10-25 12:50:00,8.85,8.87,8.84,8.87,30600.0,7.7567,7.7743,7.748,7.7743,30600.0
2012-10-25 13:00:00,8.86,8.87,8.85,8.86,46100.0,7.7655,7.7743,7.7567,7.7655,46100.0
2012-10-25 13:10:00,8.85,8.87,8.85,8.86,54100.0,7.7567,7.7743,7.7567,7.7655,54100.0
2012-10-25 13:20:00,8.86,8.87,8.85,8.86,30300.0,7.7655,7.7743,7.7567,7.7655,30300.0
2012-10-25 13:30:00,8.87,8.87,8.85,8.86,22400.0,7.7743,7.7743,7.7567,7.7655,22400.0
2012-10-25 13:40:00,8.86,8.86,8.85,8.86,18400.0,7.7655,7.7655,7.7567,7.7655,18400.0
2012-10-25 13:50:00,8.86,8.86,8.85,8.86,10300.0,7.7655,7.7655,7.7567,7.7655,10300.0
2012-10-25 14:00:00,8.86,8.86,8.83,8.83,102700.0,7.7655,7.7655,7.7392,7.7392,102700.0
2012-10-25 14:10:00,8.84,8.85,8.83,8.85,48500.0,7.748,7.7567,7.7392,7.7567,48500.0
2012-10-25 14:20:00,8.84,8.85,8.84,8.84,15500.0,7.748,7.7567,7.748,7.748,15500.0
2012-10-25 14:30:00,8.84,8.85,8.84,8.85,29700.0,7.748,7.7567,7.748,7.7567,29700.0
2012-10-25 14:40:00,8.85,8.87,8.85,8.85,130300.0,7.7567,7.7743,7.7567,7.7567,130300.0
2012-10-25 14:50:00,8.85,8.86,8.85,8.85,38700.0,7.7567,7.7655,7.7567,7.7567,38700.0
2012-10-25 15:00:00,8.86,8.86,8.85,8.86,26300.0,7.7655,7.7655,7.7567,7.7655,26300.0
2012-10-25 15:10:00,8.85,8.86,8.84,8.85,111800.0,7.7567,7.7655,7.748,7.7567,111800.0
2012-10-25 15:20:00,8.85,8.86,8.84,8.85,475600.0,7.7567,7.7655,7.748,7.7567,475600.0
2012-10-25 15:30:00,8.85,8.88,8.84,8.87,796100.0,7.7567,7.783,7.748,7.7743,796100.0
2012-10-25 15:40:00,8.87,8.87,8.83,8.83,264300.0,7.7743,7.7743,7.7392,7.7392,264300.0
2012-10-25 15:50:00,8.84,8.84,8.81,8.84,718100.0,7.748,7.748,7.7217,7.748,718100.0
2012-10-26 09:30:00,8.84,8.9,8.83,8.87,82200.0,7.748,7.8006,7.7392,7.7743,82200.0
2012-10-26 09:40:00,8.87,8.88,8.83,8.86,54000.0,7.7743,7.783,7.7392,7.7655,54000.0
2012-10-26 09:50:00,8.86,8.87,8.82,8.82,250500.0,7.7655,7.7743,7.7304,7.7304,250500.0
2012-10-26 10:00:00,8.83,8.84,8.79,8.79,254400.0,7.7392,7.748,7.7041,7.7041,254400.0
2012-10-26 10:10:00,8.79,8.8,8.78,8.79,62400.0,7.7041,7.7129,7.6954,7.7041,62400.0
2012-10-26 10:20:00,8.79,8.8,8.76,8.76,47500.0,7.7041,7.7129,7.6778,7.6778,47500.0
2012-10-26 10:30:00,8.76,8.78,8.75,8.77,113200.0,7.6778,7.6954,7.6691,7.6866,113200.0
2012-10-26 10:40:00,8.77,8.77,8.75,8.75,58700.0,7.6866,7.6866,7.6691,7.6691,58700.0
2012-10-26 10:50:00,8.75,8.76,8.73,8.76,92800.0,7.6691,7.6778,7.6516,7.6778,92800.0
2012-10-26 11:00:00,8.76,8.76,8.75,8.75,21300.0,7.6778,7.6778,7.6691,7.6691,21300.0
2012-10-26 11:10:00,8.76,8.77,8.74,8.77,128000.0,7.6778,7.6866,7.6603,7.6866,128000.0
2012-10-26 11:20:00,8.77,8.79,8.75,8.78,258400.0,7.6866,7.7041,7.6691,7.6954,258400.0
2012-10-26 11:30:00,8.78,8.79,8.77,8.77,58800.0,7.6954,7.7041,7.6866,7.6866,58800.0
2012-10-26 11:40:00,8.77,8.79,8.75,8.75,82700.0,7.6866,7.7041,7.6691,7.6691,82700.0
2012-10-26 11:50:00,8.75,8.77,8.75,8.76,88500.0,7.6691,7.6866,7.6691,7.6778,88500.0
2012-10-26 12:00:00,8.76,8.77,8.74,8.77,257300.0,7.6778,7.6866,7.6603,7.6866,257300.0
2012-10-26 12:10:00,8.77,8.78,8.76,8.77,57000.0,7.6866,7.6954,7.6778,7.6866,57000.0
2012-10-26 12:20:00,8.77,8.78,8.76,8.78,67000.0,7.6866,7.6954,7.6778,7.6954,67000.0
2012-10-26 12:30:00,8.78,8.78,8.76,8.78,104500.0,7.6954,7.6954,7.6778,7.6954,104500.0
2012-10-26 12:40:00,8.78,8.79,8.76,8.76,61200.0,7.6954,7.7041,7.6778,7.6778,61200.0
2012-10-26 12:50:00,8.77,8.78,8.76,8.77,55200.0,7.6866,7.6954,7.6778,7.6866,55200.0
2012-10-26 13:00:00,8.77,8.77,8.74,8.75,166900.0,7.6866,7.6866,7.6603,7.6691,166900.0
2012-10-26 13:10:00,8.75,8.76,8.75,8.75,12500.0,7.6691,7.6778,7.6691,7.6691,12500.0
2012-10-26 13:20:00,8.75,8.76,8.75,8.75,14700.0,7.6691,7.6778,7.6691,7.6691,14700.0
2012-10-26 13:30:00,8.75,8.77,8.75,8.76,165400.0,7.6691,7.6866,7.6691,7.6778,165400.0
2012-10-26 13:40:00,8.76,8.76,8.74,8.74,113300.0,7.6778,7.6778,7.6603,7.6603,113300.0
2012-10-26 13:50:00,8.75,8.75,8.72,8.72,74700.0,7.6691,7.6691,7.6428,7.6428,74700.0
2012-10-26 14:00:00,8.73,8.73,8.72,8.72,20200.0,7.6516,7.6516,7.6428,7.6428,20200.0
2012-10-26 14:10:00,8.72,8.72,8.7,8.71,133600.0,7.6428,7.6428,7.6253,7.634,133600.0
2012-10-26 14:20:00,8.71,8.72,8.7,8.7,122600.0,7.634,7.6428,7.6253,7.6253,122600.0
2012-10-26 14:30:00,8.7,8.73,8.69,8.72,113300.0,7.6253,7.6516,7.6165,7.6428,113300.0
2012-10-26 14:40:00,8.73,8.73,8.71,8.71,29100.0,7.6516,7.6516,7.634,7.634,29100.0
2012-10-26 14:50:00,8.71,8.73,8.71,8.73,42400.0,7.634,7.6516,7.634,7.6516,42400.0
2012-10-26 15:00:00,8.72,8.73,8.71,8.71,55200.0,7.6428,7.6516,7.634,7.634,55200.0
2012-10-26 15:10:00,8.71,8.73,8.71,8.71,106500.0,7.634,7.6516,7.634,7.634,106500.0
2012-10-26 15:20:00,8.71,8.75,8.71,8.75,163800.0,7.634,7.6691,7.634,7.6691,163800.0
2012-10-26 15:30:00,8.75,8.76,8.74,8.74,143700.0,7.6691,7.6778,7.6603,7.6603,143700.0
2012-10-26 15:40:00,8.75,8.75,8.74,8.74,113400.0,7.6691,7.6691,7.6603,7.6603,113400.0
2012-10-26 15:50:00,8.75,8.75,8.73,8.74,640500.0,7.6691,7.6691,7.6516,7.6603,640500.0
2012-10-31 09:30:00,8.75,8.87,8.75,8.82,402200.0,7.6691,7.7743,7.6691,7.7304,402200.0
2012-10-31 09:40:00,8.82,8.89,8.82,8.89,128700.0,7.7304,7.7918,7.7304,7.7918,128700.0
2012-10-31 09:50:00,8.88,8.92,8.82,8.84,198400.0,7.783,7.8181,7.7304,7.748,198400.0
2012-10-31 10:00:00,8.84,8.85,8.83,8.83,56000.0,7.748,7.7567,7.7392,7.7392,56000.0
2012-10-31 10:10:00,8.83,8.84,8.78,8.82,96400.0,7.7392,7.748,7.6954,7.7304,96400.0
2012-10-31 10:20:00,8.81,8.83,8.8,8.83,141900.0,7.7217,7.7392,7.7129,7.7392,141900.0
2012-10-31 10:30:00,8.82,8.83,8.8,8.81,56000.0,7.7304,7.7392,7.7129,7.7217,56000.0
2012-10-31 10:40:00,8.8,8.83,8.77,8.83,172200.0,7.7129,7.7392,7.6866,7.7392,172200.0
2012-10-31 10:50:00,8.83,8.83,8.82,8.83,48100.0,7.7392,7.7392,7.7304,7.7392,48100.0
2012-10-31 11:00:00,8.83,8.83,8.8,8.81,53600.0,7.7392,7.7392,7.7129,7.7217,53600.0
2012-10-31 11:10:00,8.8,8.82,8.8,8.82,56700.0,7.7129,7.7304,7.7129,7.7304,56700.0
2012-10-31 11:20:00,8.81,8.82,8.79,8.8,99700.0,7.7217,7.7304,7.7041,7.7129,99700.0
2012-10-31 11:30:00,8.79,8.8,8.77,8.78,51700.0,7.7041,7.7129,7.6866,7.6954,51700.0
2012-10-31 11:40:00,8.77,8.79,8.77,8.79,69800.0,7.6866,7.7041,7.6866,7.7041,69800.0
2012-10-31 11:50:00,8.79,8.79,8.78,8.78,26900.0,7.7041,7.7041,7.6954,7.6954,26900.0
2012-10-31 12:00:00,8.78,8.8,8.78,8.78,75000.0,7.6954,7.7129,7.6954,7.6954,75000.0
2012-10-31 12:10:00,8.78,8.79,8.78,8.78,15300.0,7.6954,7.7041,7.6954,7.6954,15300.0
2012-10-31 12:20:00,8.78,8.79,8.74,8.75,128000.0,7.6954,7.7041,7.6603,7.6691,128000.0
2012-10-31 12:30:00,8.75,8.76,8.74,8.76,73100.0,7.6691,7.6778,7.6603,7.6778,73100.0
2012-10-31 12:40:00,8.75,8.76,8.75,8.75,19600.0,7.6691,7.6778,7.6691,7.6691,19600.0
2012-10-31 12:50:00,8.76,8.76,8.75,8.75,25000.0,7.6778,7.6778,7.6691,7.6691,25000.0
2012-10-31 13:00:00,8.76,8.76,8.75,8.75,15400.0,7.6778,7.6778,7.6691,7.6691,15400.0
2012-10-31 13:10:00,8.76,8.76,8.74,8.75,84900.0,7.6778,7.6778,7.6603,7.6691,84900.0
2012-10-31 13:20:00,8.76,8.77,8.75,8.77,30000.0,7.6778,7.6866,7.6691,7.6866,30000.0
2012-10-31 13:30:00,8.77,8.78,8.77,8.78,21200.0,7.6866,7.6954,7.6866,7.6954,21200.0
2012-10-31 13:40:00,8.78,8.78,8.77,8.77,26500.0,7.6954,7.6954,7.6866,7.6866,26500.0
2012-10-31 13:50:00,8.77,8.78,8.77,8.77,16800.0,7.6866,7.6954,7.6866,7.6866,16800.0
2012-10-31 14:00:00,8.77,8.8,8.77,8.8,81200.0,7.6866,7.7129,7.6866,7.7129,81200.0
2012-10-31 14:10:00,8.79,8.8,8.79,8.8,16700.0,7.7041,7.7129,7.7041,7.7129,16700.0
2012-10-31 14:20:00,8.8,8.81,8.79,8.8,88400.0,7.7129,7.7217,7.7041,7.7129,88400.0
2012-10-31 14:30:00,8.8,8.81,8.8,8.8,48000.0,7.7129,7.7217,7.7129,7.7129,48000.0
2012-10-31 14:40:00,8.8,8.81,8.8,8.8,28300.0,7.7129,7.7217,7.7129,7.7129,28300.0
2012-10-31 14:50:00,8.81,8.82,8.8,8.82,34700.0,7.7217,7.7304,7.7129,7.7304,34700.0
2012-10-31 15:00:00,8.82,8.82,8.79,8.79,104900.0,7.7304,7.7304,7.7041,7.7041,104900.0
2012-10-31 15:10:00,8.79,8.84,8.79,8.83,155600.0,7.7041,7.748,7.7041,7.7392,155600.0
2012-10-31 15:20:00,8.83,8.84,8.82,8.84,66800.0,7.7392,7.748,7.7304,7.748,66800.0
2012-10-31 15:30:00,8.84,8.84,8.82,8.83,87000.0,7.748,7.748,7.7304,7.7392,87000.0
2012-10-31 15:40:00,8.83,8.83,8.82,8.83,132700.0,7.7392,7.7392,7.7304,7.7392,132700.0
2012-10-31 15:50:00,8.83,8.84,8.82,8.83,441600.0,7.7392,7.748,7.7304,7.7392,441600.0
2012-11-01 09:30:00,8.82,8.89,8.82,8.88,100600.0,7.7304,7.7918,7.7304,7.783,100600.0
2012-11-01 09:40:00,8.87,8.9,8.86,8.9,91200.0,7.7743,7.8006,7.7655,7.8006,91200.0
2012-11-01 09:50:00,8.9,8.92,8.89,8.92,212300.0,7.8006,7.8181,7.7918,7.8181,212300.0
2012-11-01 10:00:00,8.92,8.92,8.91,8.91,68300.0,7.8181,7.8181,7.8093,7.8093,68300.0
2012-11-01 10:10:00,8.92,8.93,8.89,8.93,249200.0,7.8181,7.8268,7.7918,7.8268,249200.0
2012-11-01 10:20:00,8.91,8.93,8.91,8.93,61300.0,7.8093,7.8268,7.8093,7.8268,61300.0
2012-11-01 10:30:00,8.93,8.94,8.92,8.94,84500.0,7.8268,7.8356,7.8181,7.8356,84500.0
2012-11-01 10:40:00,8.94,9.0,8.94,8.97,335100.0,7.8356,7.8882,7.8356,7.8619,335100.0
2012-11-01 10:50:00,8.97,8.99,8.94,8.94,189500.0,7.8619,7.8794,7.8356,7.8356,189500.0
2012-11-01 11:00:00,8.94,8.94,8.92,8.93,40800.0,7.8356,7.8356,7.8181,7.8268,40800.0
2012-11-01 11:10:00,8.93,8.93,8.9,8.91,55500.0,7.8268,7.8268,7.8006,7.8093,55500.0
2012-11-01 11:20:00,8.9,8.9,8.88,8.88,146200.0,7.8006,7.8006,7.783,7.783,146200.0
2012-11-01 11:30:00,8.88,8.92,8.88,8.92,107800.0,7.783,7.8181,7.783,7.8181,107800.0
2012-11-01 11:40:00,8.92,8.97,8.92,8.96,98900.0,7.8181,7.8619,7.8181,7.8531,98900.0
2012-11-01 11:50:00,8.97,8.97,8.96,8.96,21300.0,7.8619,7.8619,7.8531,7.8531,21300.0
2012-11-01 12:00:00,8.96,8.97,8.95,8.95,149800.0,7.8531,7.8619,7.8444,7.8444,149800.0
2012-11-01 12:10:00,8.96,8.98,8.95,8.98,112300.0,7.8531,7.8707,7.8444,7.8707,112300.0
2012-11-01 12:20:00,8.98,9.0,8.97,9.0,69200.0,7.8707,7.8882,7.8619,7.8882,69200.0
2012-11-01 12:30:00,9.0,9.0,8.98,8.99,67300.0,7.8882,7.8882,7.8707,7.8794,67300.0
2012-11-01 12:40:00,8.99,8.99,8.98,8.99,32500.0,7.8794,7.8794,7.8707,7.8794,32500.0
2012-11-01 12:50:00,8.98,9.0,8.98,9.0,73400.0,7.8707,7.8882,7.8707,7.8882,73400.0
2012-11-01 13:00:00,8.99,9.0,8.96,8.96,187000.0,7.8794,7.8882,7.8531,7.8531,187000.0
2012-11-01 13:10:00,8.96,8.99,8.96,8.98,77400.0,7.8531,7.8794,7.8531,7.8707,77400.0
2012-11-01 13:20:00,8.99,8.99,8.98,8.98,66900.0,7.8794,7.8794,7.8707,7.8707,66900.0
2012-11-01 13:30:00,8.98,9.0,8.97,9.0,127400.0,7.8707,7.8882,7.8619,7.8882,127400.0
2012-11-01 13:40:00,8.99,9.0,8.99,9.0,53400.0,7.8794,7.8882,7.8794,7.8882,53400.0
2012-11-01 13:50:00,9.0,9.0,8.99,9.0,33300.0,7.8882,7.8882,7.8794,7.8882,33300.0
2012-11-01 14:00:00,9.0,9.0,8.99,9.0,48600.0,7.8882,7.8882,7.8794,7.8882,48600.0
2012-11-01 14:10:00,9.0,9.0,8.99,9.0,67500.0,7.8882,7.8882,7.8794,7.8882,67500.0
2012-11-01 14:20:00,9.0,9.03,8.99,9.0,369000.0,7.8882,7.9145,7.8794,7.8882,369000.0
2012-11-01 14:30:00,9.0,9.01,9.0,9.0,115600.0,7.8882,7.897,7.8882,7.8882,115600.0
2012-11-01 14:40:00,9.01,9.01,9.0,9.0,28700.0,7.897,7.897,7.8882,7.8882,28700.0
2012-11-01 14:50:00,9.0,9.03,9.0,9.03,103200.0,7.8882,7.9145,7.8882,7.9145,103200.0
2012-11-01 15:00:00,9.03,9.03,9.01,9.02,106300.0,7.9145,7.9145,7.897,7.9057,106300.0
2012-11-01 15:10:00,9.01,9.04,9.01,9.03,361200.0,7.897,7.9233,7.897,7.9145,361200.0
2012-11-01 15:20:00,9.03,9.03,9.0,9.02,216900.0,7.9145,7.9145,7.8882,7.9057,216900.0
2012-11-01 15:30:00,9.02,9.02,9.0,9.02,170100.0,7.9057,7.9057,7.8882,7.9057,170100.0
2012-11-01 15:40:00,9.02,9.05,9.01,9.05,376600.0,7.9057,7.932,7.897,7.932,376600.0
2012-11-01 15:50:00,9.05,9.07,9.01,9.04,979900.0,7.932,7.9496,7.897,7.9233,979900.0
2012-11-02 09:30:00,9.07,9.1,9.06,9.08,310000.0,7.9496,7.9758,7.9408,7.9583,310000.0
2012-11-02 09:40:00,9.08,9.09,9.05,9.09,246100.0,7.9583,7.9671,7.932,7.9671,246100.0
2012-11-02 09:50:00,9.08,9.09,9.07,9.07,128000.0,7.9583,7.9671,7.9496,7.9496,128000.0
2012-11-02 10:00:00,9.08,9.08,9.05,9.06,86800.0,7.9583,7.9583,7.932,7.9408,86800.0
2012-11-02 10:10:00,9.05,9.06,9.02,9.03,75700.0,7.932,7.9408,7.9057,7.9145,75700.0
2012-11-02 10:20:00,9.03,9.03,9.01,9.01,58000.0,7.9145,7.9145,7.897,7.897,58000.0
2012-11-02 10:30:00,9.02,9.04,9.01,9.03,417900.0,7.9057,7.9233,7.897,7.9145,417900.0
2012-11-02 10:40:00,9.03,9.04,9.01,9.03,298600.0,7.9145,7.9233,7.897,7.9145,298600.0
2012-11-02 10:50:00,9.03,9.04,9.0,9.0,167200.0,7.9145,7.9233,7.8882,7.8882,167200.0
2012-11-02 11:00:00,9.01,9.02,9.0,9.01,102800.0,7.897,7.9057,7.8882,7.897,102800.0
2012-11-02 11:10:00,9.01,9.01,9.0,9.01,65400.0,7.897,7.897,7.8882,7.897,65400.0
2012-11-02 11:20:00,9.01,9.05,9.0,9.03,240800.0,7.897,7.932,7.8882,7.9145,240800.0
2012-11-02 11:30:00,9.04,9.04,9.02,9.02,103200.0,7.9233,7.9233,7.9057,7.9057,103200.0
2012-11-02 11:40:00,9.03,9.03,8.97,8.97,75200.0,7.9145,7.9145,7.8619,7.8619,75200.0
2012-11-02 11:50:00,8.97,9.01,8.96,8.99,210600.0,7.8619,7.897,7.8531,7.8794,210600.0
2012-11-02 12:00:00,8.99,9.01,8.98,9.01,270900.0,7.8794,7.897,7.8707,7.897,270900.0
2012-11-02 12:10:00,9.0,9.02,9.0,9.02,44600.0,7.8882,7.9057,7.8882,7.9057,44600.0
2012-11-02 12:20:00,9.02,9.02,9.01,9.02,27300.0,7.9057,7.9057,7.897,7.9057,27300.0
2012-11-02 12:30:00,9.02,9.02,9.01,9.02,25100.0,7.9057,7.9057,7.897,7.9057,25100.0
2012-11-02 12:40:00,9.02,9.04,9.02,9.02,395100.0,7.9057,7.9233,7.9057,7.9057,395100.0
2012-11-02 12:50:00,9.03,9.05,9.02,9.03,114400.0,7.9145,7.932,7.9057,7.9145,114400.0
2012-11-02 13:00:00,9.04,9.04,9.02,9.03,79000.0,7.9233,7.9233,7.9057,7.9145,79000.0
2012-11-02 13:10:00,9.03,9.03,9.01,9.02,82200.0,7.9145,7.9145,7.897,7.9057,82200.0
2012-11-02 13:20:00,9.02,9.02,9.0,9.0,94800.0,7.9057,7.9057,7.8882,7.8882,94800.0
2012-11-02 13:30:00,9.0,9.03,9.0,9.02,267900.0,7.8882,7.9145,7.8882,7.9057,267900.0
2012-11-02 13:40:00,9.02,9.03,9.02,9.03,31200.0,7.9057,7.9145,7.9057,7.9145,31200.0
2012-11-02 13:50:00,9.03,9.03,8.98,8.98,125200.0,7.9145,7.9145,7.8707,7.8707,125200.0
2012-11-02 14:00:00,8.99,8.99,8.96,8.96,113600.0,7.8794,7.8794,7.8531,7.8531,113600.0
2012-11-02 14:10:00,8.96,8.97,8.95,8.96,58000.0,7.8531,7.8619,7.8444,7.8531,58000.0
2012-11-02 14:20:00,8.97,9.03,8.96,9.03,121300.0,7.8619,7.9145,7.8531,7.9145,121300.0
2012-11-02 14:30:00,9.03,9.03,9.0,9.01,79200.0,7.9145,7.9145,7.8882,7.897,79200.0
2012-11-02 14:40:00,9.01,9.03,8.99,9.03,77700.0,7.897,7.9145,7.8794,7.9145,77700.0
2012-11-02 14:50:00,9.03,9.04,9.02,9.04,29300.0,7.9145,7.9233,7.9057,7.9233,29300.0
2012-11-02 15:00:00,9.04,9.07,9.04,9.07,90500.0,7.9233,7.9496,7.9233,7.9496,90500.0
2012-11-02 15:10:00,9.07,9.07,9.05,9.05,108200.0,7.9496,7.9496,7.932,7.932,108200.0
2012-11-02 15:20:00,9.05,9.07,9.04,9.07,281000.0,7.932,7.9496,7.9233,7.9496,281000.0
2012-11-02 15:30:00,9.07,9.07,9.03,9.03,254200.0,7.9496,7.9496,7.9145,7.9145,254200.0
2012-11-02 15:40:00,9.03,9.05,9.02,9.05,262100.0,7.9145,7.932,7.9057,7.932,262100.0
2012-11-02 15:50:00,9.05,9.05,9.03,9.04,330500.0,7.932,7.932,7.9145,7.9233,330500.0
2012-11-05 09:30:00,9.03,9.09,9.01,9.03,229600.0,7.9145,7.9671,7.897,7.9145,229600.0
2012-11-05 09:40:00,9.04,9.08,9.01,9.04,103400.0,7.9233,7.9583,7.897,7.9233,103400.0
2012-11-05 09:50:00,9.04,9.06,9.03,9.05,145500.0,7.9233,7.9408,7.9145,7.932,145500.0
2012-11-05 10:00:00,9.06,9.06,9.02,9.02,72500.0,7.9408,7.9408,7.9057,7.9057,72500.0
2012-11-05 10:10:00,9.02,9.05,9.02,9.02,80900.0,7.9057,7.932,7.9057,7.9057,80900.0
2012-11-05 10:20:00,9.02,9.04,9.02,9.03,29400.0,7.9057,7.9233,7.9057,7.9145,29400.0
2012-11-05 10:30:00,9.04,9.06,9.02,9.05,88500.0,7.9233,7.9408,7.9057,7.932,88500.0
2012-11-05 10:40:00,9.05,9.06,9.04,9.04,50400.0,7.932,7.9408,7.9233,7.9233,50400.0
2012-11-05 10:50:00,9.04,9.05,9.02,9.03,59600.0,7.9233,7.932,7.9057,7.9145,59600.0
2012-11-05 11:00:00,9.02,9.05,9.02,9.05,183300.0,7.9057,7.932,7.9057,7.932,183300.0
2012-11-05 11:10:00,9.05,9.05,9.04,9.04,69100.0,7.932,7.932,7.9233,7.9233,69100.0
2012-11-05 11:20:00,9.04,9.06,9.04,9.04,96100.0,7.9233,7.9408,7.9233,7.9233,96100.0
2012-11-05 11:30:00,9.04,9.05,9.03,9.04,76600.0,7.9233,7.932,7.9145,7.9233,76600.0
2012-11-05 11:40:00,9.03,9.04,9.03,9.03,65700.0,7.9145,7.9233,7.9145,7.9145,65700.0
2012-11-05 11:50:00,9.04,9.04,9.02,9.03,70100.0,7.9233,7.9233,7.9057,7.9145,70100.0
2012-11-05 12:00:00,9.03,9.06,9.02,9.06,47700.0,7.9145,7.9408,7.9057,7.9408,47700.0
2012-11-05 12:10:00,9.05,9.08,9.05,9.05,92200.0,7.932,7.9583,7.932,7.932,92200.0
2012-11-05 12:20:00,9.05,9.05,9.03,9.04,56800.0,7.932,7.932,7.9145,7.9233,56800.0
2012-11-05 12:30:00,9.04,9.04,9.03,9.04,24700.0,7.9233,7.9233,7.9145,7.9233,24700.0
2012-11-05 12:40:00,9.03,9.05,9.02,9.03,90900.0,7.9145,7.932,7.9057,7.9145,90900.0
2012-11-05 12:50:00,9.03,9.03,9.0,9.01,87700.0,7.9145,7.9145,7.8882,7.897,87700.0
2012-11-05 13:00:00,9.02,9.02,9.01,9.01,7000.0,7.9057,7.9057,7.897,7.897,7000.0
2012-11-05 13:10:00,9.02,9.02,8.99,9.0,170200.0,7.9057,7.9057,7.8794,7.8882,170200.0
2012-11-05 13:20:00,9.0,9.01,8.99,9.0,13900.0,7.8882,7.897,7.8794,7.8882,13900.0
2012-11-05 13:30:00,9.0,9.03,9.0,9.03,38300.0,7.8882,7.9145,7.8882,7.9145,38300.0
2012-11-05 13:40:00,9.02,9.02,9.01,9.01,26500.0,7.9057,7.9057,7.897,7.897,26500.0
2012-11-05 13:50:00,9.01,9.03,9.0,9.03,272300.0,7.897,7.9145,7.8882,7.9145,272300.0
2012-11-05 14:00:00,9.03,9.04,9.02,9.03,33500.0,7.9145,7.9233,7.9057,7.9145,33500.0
2012-11-05 14:10:00,9.03,9.03,9.01,9.01,20000.0,7.9145,7.9145,7.897,7.897,20000.0
2012-11-05 14:20:00,9.01,9.03,9.01,9.02,19800.0,7.897,7.9145,7.897,7.9057,19800.0
2012-11-05 14:30:00,9.02,9.03,9.01,9.01,106200.0,7.9057,7.9145,7.897,7.897,106200.0
2012-11-05 14:40:00,9.02,9.02,9.01,9.01,9400.0,7.9057,7.9057,7.897,7.897,9400.0
2012-11-05 14:50:00,9.01,9.02,9.01,9.01,4700.0,7.897,7.9057,7.897,7.897,4700.0
2012-11-05 15:00:00,9.02,9.04,9.01,9.02,90700.0,7.9057,7.9233,7.897,7.9057,90700.0
2012-11-05 15:10:00,9.02,9.03,9.02,9.02,108800.0,7.9057,7.9145,7.9057,7.9057,108800.0
2012-11-05 15:20:00,9.03,9.04,9.02,9.04,73200.0,7.9145,7.9233,7.9057,7.9233,73200.0
2012-11-05 15:30:00,9.04,9.06,9.04,9.06,140400.0,7.9233,7.9408,7.9233,7.9408,140400.0
2012-11-05 15:40:00,9.05,9.08,9.05,9.07,222400.0,7.932,7.9583,7.932,7.9496,222400.0
2012-11-05 15:50:00,9.06,9.07,9.04,9.04,418900.0,7.9408,7.9496,7.9233,7.9233,418900.0
2012-11-06 09:30:00,9.04,9.04,8.99,9.04,101300.0,7.9233,7.9233,7.8794,7.9233,101300.0
2012-11-06 09:40:00,9.04,9.07,9.0,9.02,504800.0,7.9233,7.9496,7.8882,7.9057,504800.0
2012-11-06 09:50:00,9.02,9.03,8.98,9.03,105000.0,7.9057,7.9145,7.8707,7.9145,105000.0
2012-11-06 10:00:00,9.03,9.07,9.02,9.06,92800.0,7.9145,7.9496,7.9057,7.9408,92800.0
2012-11-06 10:10:00,9.05,9.07,9.04,9.04,74100.0,7.932,7.9496,7.9233,7.9233,74100.0
2012-11-06 10:20:00,9.04,9.05,9.03,9.05,115900.0,7.9233,7.932,7.9145,7.932,115900.0
2012-11-06 10:30:00,9.05,9.06,9.02,9.06,115500.0,7.932,7.9408,7.9057,7.9408,115500.0
2012-11-06 10:40:00,9.06,9.08,9.05,9.05,97500.0,7.9408,7.9583,7.932,7.932,97500.0
2012-11-06 10:50:00,9.05,9.06,9.03,9.03,131900.0,7.932,7.9408,7.9145,7.9145,131900.0
2012-11-06 11:00:00,9.03,9.04,9.03,9.04,23000.0,7.9145,7.9233,7.9145,7.9233,23000.0
2012-11-06 11:10:00,9.04,9.04,9.01,9.02,128500.0,7.9233,7.9233,7.897,7.9057,128500.0
2012-11-06 11:20:00,9.02,9.03,9.0,9.01,96600.0,7.9057,7.9145,7.8882,7.897,96600.0
2012-11-06 11:30:00,9.0,9.03,9.0,9.0,186200.0,7.8882,7.9145,7.8882,7.8882,186200.0
2012-11-06 11:40:00,9.0,9.03,9.0,9.01,70100.0,7.8882,7.9145,7.8882,7.897,70100.0
2012-11-06 11:50:00,9.01,9.04,9.01,9.02,83900.0,7.897,7.9233,7.897,7.9057,83900.0
2012-11-06 12:00:00,9.02,9.04,9.02,9.03,144800.0,7.9057,7.9233,7.9057,7.9145,144800.0
2012-11-06 12:10:00,9.04,9.05,9.03,9.03,102500.0,7.9233,7.932,7.9145,7.9145,102500.0
2012-11-06 12:20:00,9.03,9.05,9.03,9.04,73500.0,7.9145,7.932,7.9145,7.9233,73500.0
2012-11-06 12:30:00,9.04,9.08,9.04,9.06,121900.0,7.9233,7.9583,7.9233,7.9408,121900.0
2012-11-06 12:40:00,9.06,9.07,9.04,9.04,192500.0,7.9408,7.9496,7.9233,7.9233,192500.0
2012-11-06 12:50:00,9.04,9.05,9.02,9.02,94500.0,7.9233,7.932,7.9057,7.9057,94500.0
2012-11-06 13:00:00,9.03,9.05,9.02,9.04,137600.0,7.9145,7.932,7.9057,7.9233,137600.0
2012-11-06 13:10:00,9.04,9.05,9.02,9.04,116000.0,7.9233,7.932,7.9057,7.9233,116000.0
2012-11-06 13:20:00,9.04,9.06,9.03,9.06,197900.0,7.9233,7.9408,7.9145,7.9408,197900.0
2012-11-06 13:30:00,9.06,9.08,9.05,9.07,124100.0,7.9408,7.9583,7.932,7.9496,124100.0
2012-11-06 13:40:00,9.07,9.08,9.07,9.08,24000.0,7.9496,7.9583,7.9496,7.9583,24000.0
2012-11-06 13:50:00,9.07,9.1,9.07,9.08,193500.0,7.9496,7.9758,7.9496,7.9583,193500.0
2012-11-06 14:00:00,9.08,9.09,9.07,9.08,53800.0,7.9583,7.9671,7.9496,7.9583,53800.0
2012-11-06 14:10:00,9.09,9.1,9.08,9.1,69300.0,7.9671,7.9758,7.9583,7.9758,69300.0
2012-11-06 14:20:00,9.1,9.1,9.07,9.09,146200.0,7.9758,7.9758,7.9496,7.9671,146200.0
2012-11-06 14:30:00,9.09,9.1,9.08,9.1,85200.0,7.9671,7.9758,7.9583,7.9758,85200.0
2012-11-06 14:40:00,9.1,9.1,9.09,9.1,34800.0,7.9758,7.9758,7.9671,7.9758,34800.0
2012-11-06 14:50:00,9.1,9.1,9.08,9.1,93400.0,7.9758,7.9758,7.9583,7.9758,93400.0
2012-11-06 15:00:00,9.1,9.1,9.08,9.09,56600.0,7.9758,7.9758,7.9583,7.9671,56600.0
2012-11-06 15:10:00,9.09,9.09,9.07,9.07,103700.0,7.9671,7.9671,7.9496,7.9496,103700.0
2012-11-06 15:20:00,9.07,9.08,9.06,9.07,239500.0,7.9496,7.9583,7.9408,7.9496,239500.0
2012-11-06 15:30:00,9.07,9.08,9.06,9.08,128900.0,7.9496,7.9583,7.9408,7.9583,128900.0
2012-11-06 15:40:00,9.08,9.13,9.07,9.13,288700.0,7.9583,8.0021,7.9496,8.0021,288700.0
2012-11-06 15:50:00,9.13,9.16,9.07,9.15,2255100.0,8.0021,8.0284,7.9496,8.0197,2255100.0
2012-11-07 09:30:00,9.06,9.13,9.05,9.07,361000.0,7.9408,8.0021,7.932,7.9496,361000.0
2012-11-07 09:40:00,9.08,9.09,9.05,9.08,69100.0,7.9583,7.9671,7.932,7.9583,69100.0
2012-11-07 09:50:00,9.07,9.11,9.05,9.1,186500.0,7.9496,7.9846,7.932,7.9758,186500.0
2012-11-07 10:00:00,9.09,9.1,9.07,9.1,58200.0,7.9671,7.9758,7.9496,7.9758,58200.0
2012-11-07 10:10:00,9.1,9.1,9.07,9.07,108800.0,7.9758,7.9758,7.9496,7.9496,108800.0
2012-11-07 10:20:00,9.08,9.09,9.05,9.05,129800.0,7.9583,7.9671,7.932,7.932,129800.0
2012-11-07 10:30:00,9.05,9.06,9.02,9.06,155500.0,7.932,7.9408,7.9057,7.9408,155500.0
2012-11-07 10:40:00,9.06,9.06,9.04,9.04,36900.0,7.9408,7.9408,7.9233,7.9233,36900.0
2012-11-07 10:50:00,9.05,9.05,8.99,9.0,151700.0,7.932,7.932,7.8794,7.8882,151700.0
2012-11-07 11:00:00,9.01,9.03,9.0,9.0,138000.0,7.897,7.9145,7.8882,7.8882,138000.0
2012-11-07 11:10:00,9.0,9.04,9.0,9.03,115600.0,7.8882,7.9233,7.8882,7.9145,115600.0
2012-11-07 11:20:00,9.04,9.04,8.97,8.98,146300.0,7.9233,7.9233,7.8619,7.8707,146300.0
2012-11-07 11:30:00,8.99,9.0,8.94,8.94,124100.0,7.8794,7.8882,7.8356,7.8356,124100.0
2012-11-07 11:40:00,8.94,8.96,8.93,8.95,96100.0,7.8356,7.8531,7.8268,7.8444,96100.0
2012-11-07 11:50:00,8.96,8.97,8.94,8.94,99100.0,7.8531,7.8619,7.8356,7.8356,99100.0
2012-11-07 12:00:00,8.95,8.96,8.93,8.95,104600.0,7.8444,7.8531,7.8268,7.8444,104600.0
2012-11-07 12:10:00,8.95,8.99,8.95,8.99,47900.0,7.8444,7.8794,7.8444,7.8794,47900.0
2012-11-07 12:20:00,8.99,9.0,8.98,8.98,44500.0,7.8794,7.8882,7.8707,7.8707,44500.0
2012-11-07 12:30:00,8.98,9.0,8.98,8.99,65500.0,7.8707,7.8882,7.8707,7.8794,65500.0
2012-11-07 12:40:00,8.99,9.01,8.98,9.0,95900.0,7.8794,7.897,7.8707,7.8882,95900.0
2012-11-07 12:50:00,9.0,9.02,9.0,9.02,34900.0,7.8882,7.9057,7.8882,7.9057,34900.0
2012-11-07 13:00:00,9.02,9.08,9.01,9.07,137700.0,7.9057,7.9583,7.897,7.9496,137700.0
2012-11-07 13:10:00,9.07,9.07,9.05,9.05,90400.0,7.9496,7.9496,7.932,7.932,90400.0
2012-11-07 13:20:00,9.05,9.07,9.04,9.05,42900.0,7.932,7.9496,7.9233,7.932,42900.0
2012-11-07 13:30:00,9.05,9.08,9.05,9.08,65200.0,7.932,7.9583,7.932,7.9583,65200.0
2012-11-07 13:40:00,9.07,9.08,9.05,9.07,44700.0,7.9496,7.9583,7.932,7.9496,44700.0
2012-11-07 13:50:00,9.07,9.08,9.06,9.06,61400.0,7.9496,7.9583,7.9408,7.9408,61400.0
2012-11-07 14:00:00,9.06,9.07,9.06,9.06,21200.0,7.9408,7.9496,7.9408,7.9408,21200.0
2012-11-07 14:10:00,9.06,9.07,9.02,9.03,109500.0,7.9408,7.9496,7.9057,7.9145,109500.0
2012-11-07 14:20:00,9.04,9.05,9.02,9.05,59000.0,7.9233,7.932,7.9057,7.932,59000.0
2012-11-07 14:30:00,9.04,9.05,9.03,9.03,50600.0,7.9233,7.932,7.9145,7.9145,50600.0
2012-11-07 14:40:00,9.04,9.04,9.01,9.02,55700.0,7.9233,7.9233,7.897,7.9057,55700.0
2012-11-07 14:50:00,9.02,9.04,9.02,9.04,85500.0,7.9057,7.9233,7.9057,7.9233,85500.0
2012-11-07 15:00:00,9.04,9.04,9.01,9.01,85200.0,7.9233,7.9233,7.897,7.897,85200.0
2012-11-07 15:10:00,9.01,9.03,9.01,9.02,156300.0,7.897,7.9145,7.897,7.9057,156300.0
2012-11-07 15:20:00,9.02,9.03,9.01,9.02,64500.0,7.9057,7.9145,7.897,7.9057,64500.0
2012-11-07 15:30:00,9.02,9.04,9.02,9.02,192900.0,7.9057,7.9233,7.9057,7.9057,192900.0
2012-11-07 15:40:00,9.02,9.03,9.01,9.01,146100.0,7.9057,7.9145,7.897,7.897,146100.0
2012-11-07 15:50:00,9.02,9.03,9.01,9.02,803900.0,7.9057,7.9145,7.897,7.9057,803900.0
2012-11-08 09:30:00,9.01,9.08,8.99,9.06,125500.0,7.897,7.9583,7.8794,7.9408,125500.0
2012-11-08 09:40:00,9.06,9.08,9.04,9.07,124600.0,7.9408,7.9583,7.9233,7.9496,124600.0
2012-11-08 09:50:00,9.07,9.1,9.06,9.09,125200.0,7.9496,7.9758,7.9408,7.9671,125200.0
2012-11-08 10:00:00,9.09,9.1,9.08,9.1,84900.0,7.9671,7.9758,7.9583,7.9758,84900.0
2012-11-08 10:10:00,9.1,9.15,9.09,9.13,120000.0,7.9758,8.0197,7.9671,8.0021,120000.0
2012-11-08 10:20:00,9.13,9.13,9.1,9.12,71400.0,8.0021,8.0021,7.9758,7.9934,71400.0
2012-11-08 10:30:00,9.12,9.15,9.11,9.14,405600.0,7.9934,8.0197,7.9846,8.0109,405600.0
2012-11-08 10:40:00,9.15,9.15,9.11,9.11,198700.0,8.0197,8.0197,7.9846,7.9846,198700.0
2012-11-08 10:50:00,9.12,9.15,9.11,9.14,161200.0,7.9934,8.0197,7.9846,8.0109,161200.0
2012-11-08 11:00:00,9.14,9.2,9.14,9.19,194300.0,8.0109,8.0635,8.0109,8.0547,194300.0
2012-11-08 11:10:00,9.19,9.2,9.17,9.19,183900.0,8.0547,8.0635,8.0372,8.0547,183900.0
2012-11-08 11:20:00,9.2,9.2,9.18,9.19,144100.0,8.0635,8.0635,8.046,8.0547,144100.0
2012-11-08 11:30:00,9.19,9.19,9.15,9.16,154000.0,8.0547,8.0547,8.0197,8.0284,154000.0
2012-11-08 11:40:00,9.15,9.17,9.15,9.16,71800.0,8.0197,8.0372,8.0197,8.0284,71800.0
2012-11-08 11:50:00,9.15,9.16,9.15,9.16,33100.0,8.0197,8.0284,8.0197,8.0284,33100.0
2012-11-08 12:00:00,9.16,9.17,9.14,9.16,94800.0,8.0284,8.0372,8.0109,8.0284,94800.0
2012-11-08 12:10:00,9.16,9.16,9.14,9.15,87800.0,8.0284,8.0284,8.0109,8.0197,87800.0
2012-11-08 12:20:00,9.15,9.16,9.15,9.15,21900.0,8.0197,8.0284,8.0197,8.0197,21900.0
2012-11-08 12:30:00,9.15,9.17,9.15,9.17,105800.0,8.0197,8.0372,8.0197,8.0372,105800.0
2012-11-08 12:40:00,9.17,9.17,9.15,9.16,142200.0,8.0372,8.0372,8.0197,8.0284,142200.0
2012-11-08 12:50:00,9.15,9.17,9.15,9.17,44000.0,8.0197,8.0372,8.0197,8.0372,44000.0
2012-11-08 13:00:00,9.17,9.18,9.16,9.18,35300.0,8.0372,8.046,8.0284,8.046,35300.0
2012-11-08 13:10:00,9.18,9.19,9.17,9.19,106400.0,8.046,8.0547,8.0372,8.0547,106400.0
2012-11-08 13:20:00,9.19,9.19,9.15,9.16,197100.0,8.0547,8.0547,8.0197,8.0284,197100.0
2012-11-08 13:30:00,9.16,9.18,9.15,9.18,98900.0,8.0284,8.046,8.0197,8.046,98900.0
2012-11-08 13:40:00,9.18,9.18,9.17,9.18,35400.0,8.046,8.046,8.0372,8.046,35400.0
2012-11-08 13:50:00,9.18,9.2,9.17,9.2,239000.0,8.046,8.0635,8.0372,8.0635,239000.0
2012-11-08 14:00:00,9.2,9.2,9.18,9.18,54400.0,8.0635,8.0635,8.046,8.046,54400.0
2012-11-08 14:10:00,9.18,9.19,9.18,9.19,20700.0,8.046,8.0547,8.046,8.0547,20700.0
2012-11-08 14:20:00,9.19,9.2,9.18,9.2,202600.0,8.0547,8.0635,8.046,8.0635,202600.0
2012-11-08 14:30:00,9.19,9.2,9.19,9.2,38600.0,8.0547,8.0635,8.0547,8.0635,38600.0
2012-11-08 14:40:00,9.19,9.2,9.19,9.2,32500.0,8.0547,8.0635,8.0547,8.0635,32500.0
2012-11-08 14:50:00,9.2,9.22,9.19,9.2,423500.0,8.0635,8.081,8.0547,8.0635,423500.0
2012-11-08 15:00:00,9.2,9.2,9.19,9.2,59000.0,8.0635,8.0635,8.0547,8.0635,59000.0
2012-11-08 15:10:00,9.2,9.2,9.19,9.19,60400.0,8.0635,8.0635,8.0547,8.0547,60400.0
2012-11-08 15:20:00,9.2,9.2,9.19,9.19,40400.0,8.0635,8.0635,8.0547,8.0547,40400.0
2012-11-08 15:30:00,9.2,9.2,9.18,9.19,228300.0,8.0635,8.0635,8.046,8.0547,228300.0
2012-11-08 15:40:00,9.19,9.21,9.18,9.2,371800.0,8.0547,8.0723,8.046,8.0635,371800.0
2012-11-08 15:50:00,9.2,9.21,9.18,9.19,556500.0,8.0635,8.0723,8.046,8.0547,556500.0
2012-11-09 09:30:00,9.14,9.23,9.12,9.2,154000.0,8.0109,8.0898,7.9934,8.0635,154000.0
2012-11-09 09:40:00,9.2,9.22,9.18,9.22,175100.0,8.0635,8.081,8.046,8.081,175100.0
2012-11-09 09:50:00,9.22,9.23,9.2,9.22,423800.0,8.081,8.0898,8.0635,8.081,423800.0
2012-11-09 10:00:00,9.22,9.27,9.21,9.26,561700.0,8.081,8.1248,8.0723,8.1161,561700.0
2012-11-09 10:10:00,9.26,9.28,9.26,9.28,567800.0,8.1161,8.1336,8.1161,8.1336,567800.0
2012-11-09 10:20:00,9.27,9.32,9.27,9.29,521400.0,8.1248,8.1687,8.1248,8.1424,521400.0
2012-11-09 10:30:00,9.29,9.3,9.21,9.22,291800.0,8.1424,8.1511,8.0723,8.081,291800.0
2012-11-09 10:40:00,9.22,9.23,9.08,9.09,883700.0,8.081,8.0898,7.9583,7.9671,883700.0
2012-11-09 10:50:00,9.1,9.13,9.07,9.09,323800.0,7.9758,8.0021,7.9496,7.9671,323800.0
2012-11-09 11:00:00,9.1,9.13,9.07,9.11,341500.0,7.9758,8.0021,7.9496,7.9846,341500.0
2012-11-09 11:10:00,9.12,9.13,9.1,9.11,247300.0,7.9934,8.0021,7.9758,7.9846,247300.0
2012-11-09 11:20:00,9.11,9.12,9.08,9.1,133400.0,7.9846,7.9934,7.9583,7.9758,133400.0
2012-11-09 11:30:00,9.1,9.1,9.08,9.09,103300.0,7.9758,7.9758,7.9583,7.9671,103300.0
2012-11-09 11:40:00,9.09,9.1,9.08,9.08,23900.0,7.9671,7.9758,7.9583,7.9583,23900.0
2012-11-09 11:50:00,9.08,9.09,9.06,9.08,310400.0,7.9583,7.9671,7.9408,7.9583,310400.0
2012-11-09 12:00:00,9.08,9.09,9.07,9.08,30000.0,7.9583,7.9671,7.9496,7.9583,30000.0
2012-11-09 12:10:00,9.08,9.09,9.08,9.08,22500.0,7.9583,7.9671,7.9583,7.9583,22500.0
2012-11-09 12:20:00,9.08,9.09,9.08,9.09,20200.0,7.9583,7.9671,7.9583,7.9671,20200.0
2012-11-09 12:30:00,9.08,9.09,9.08,9.08,26200.0,7.9583,7.9671,7.9583,7.9583,26200.0
2012-11-09 12:40:00,9.08,9.09,9.06,9.07,162600.0,7.9583,7.9671,7.9408,7.9496,162600.0
2012-11-09 12:50:00,9.07,9.08,9.06,9.07,99400.0,7.9496,7.9583,7.9408,7.9496,99400.0
2012-11-09 13:00:00,9.07,9.1,9.06,9.09,125700.0,7.9496,7.9758,7.9408,7.9671,125700.0
2012-11-09 13:10:00,9.08,9.1,9.04,9.09,208400.0,7.9583,7.9758,7.9233,7.9671,208400.0
2012-11-09 13:20:00,9.08,9.09,9.04,9.04,74300.0,7.9583,7.9671,7.9233,7.9233,74300.0
2012-11-09 13:30:00,9.04,9.06,9.04,9.06,65200.0,7.9233,7.9408,7.9233,7.9408,65200.0
2012-11-09 13:40:00,9.05,9.07,9.05,9.07,45900.0,7.932,7.9496,7.932,7.9496,45900.0
2012-11-09 13:50:00,9.07,9.11,9.06,9.1,349800.0,7.9496,7.9846,7.9408,7.9758,349800.0
2012-11-09 14:00:00,9.11,9.11,9.06,9.07,187400.0,7.9846,7.9846,7.9408,7.9496,187400.0
2012-11-09 14:10:00,9.07,9.09,9.06,9.07,43900.0,7.9496,7.9671,7.9408,7.9496,43900.0
2012-11-09 14:20:00,9.06,9.08,9.06,9.08,72400.0,7.9408,7.9583,7.9408,7.9583,72400.0
2012-11-09 14:30:00,9.08,9.09,9.06,9.07,108700.0,7.9583,7.9671,7.9408,7.9496,108700.0
2012-11-09 14:40:00,9.07,9.08,9.05,9.07,452900.0,7.9496,7.9583,7.932,7.9496,452900.0
2012-11-09 14:50:00,9.06,9.07,9.06,9.07,55200.0,7.9408,7.9496,7.9408,7.9496,55200.0
2012-11-09 15:00:00,9.06,9.08,9.06,9.08,290400.0,7.9408,7.9583,7.9408,7.9583,290400.0
2012-11-09 15:10:00,9.07,9.1,9.06,9.07,236500.0,7.9496,7.9758,7.9408,7.9496,236500.0
2012-11-09 15:20:00,9.07,9.08,9.06,9.07,79700.0,7.9496,7.9583,7.9408,7.9496,79700.0
2012-11-09 15:30:00,9.07,9.07,9.03,9.04,131800.0,7.9496,7.9496,7.9145,7.9233,131800.0
2012-11-09 15:40:00,9.04,9.09,9.04,9.09,316400.0,7.9233,7.9671,7.9233,7.9671,316400.0
2012-11-09 15:50:00,9.07,9.07,9.03,9.06,705700.0,7.9496,7.9496,7.9145,7.9408,705700.0
2012-11-12 09:30:00,9.08,9.13,9.01,9.06,398600.0,7.9583,8.0021,7.897,7.9408,398600.0
2012-11-12 09:40:00,9.07,9.07,8.97,9.0,172500.0,7.9496,7.9496,7.8619,7.8882,172500.0
2012-11-12 09:50:00,9.01,9.03,8.98,9.03,133600.0,7.897,7.9145,7.8707,7.9145,133600.0
2012-11-12 10:00:00,9.03,9.09,9.02,9.05,195900.0,7.9145,7.9671,7.9057,7.932,195900.0
2012-11-12 10:10:00,9.06,9.08,9.05,9.06,117900.0,7.9408,7.9583,7.932,7.9408,117900.0
2012-11-12 10:20:00,9.06,9.09,9.06,9.09,85300.0,7.9408,7.9671,7.9408,7.9671,85300.0
2012-11-12 10:30:00,9.09,9.1,9.08,9.1,59000.0,7.9671,7.9758,7.9583,7.9758,59000.0
2012-11-12 10:40:00,9.1,9.1,9.07,9.08,243000.0,7.9758,7.9758,7.9496,7.9583,243000.0
2012-11-12 10:50:00,9.07,9.1,9.07,9.09,141200.0,7.9496,7.9758,7.9496,7.9671,141200.0
2012-11-12 11:00:00,9.08,9.09,9.08,9.08,28900.0,7.9583,7.9671,7.9583,7.9583,28900.0
2012-11-12 11:10:00,9.08,9.09,9.07,9.07,43800.0,7.9583,7.9671,7.9496,7.9496,43800.0
2012-11-12 11:20:00,9.07,9.07,9.05,9.07,88300.0,7.9496,7.9496,7.932,7.9496,88300.0
2012-11-12 11:30:00,9.06,9.07,9.05,9.06,82500.0,7.9408,7.9496,7.932,7.9408,82500.0
2012-11-12 11:40:00,9.06,9.07,9.05,9.05,63800.0,7.9408,7.9496,7.932,7.932,63800.0
2012-11-12 11:50:00,9.04,9.06,9.04,9.05,97500.0,7.9233,7.9408,7.9233,7.932,97500.0
2012-11-12 12:00:00,9.04,9.06,9.02,9.05,396900.0,7.9233,7.9408,7.9057,7.932,396900.0
2012-11-12 12:10:00,9.04,9.05,9.02,9.03,430800.0,7.9233,7.932,7.9057,7.9145,430800.0
2012-11-12 12:20:00,9.03,9.08,9.03,9.07,304800.0,7.9145,7.9583,7.9145,7.9496,304800.0
2012-11-12 12:30:00,9.08,9.09,9.06,9.07,92800.0,7.9583,7.9671,7.9408,7.9496,92800.0
2012-11-12 12:40:00,9.07,9.08,9.07,9.07,14100.0,7.9496,7.9583,7.9496,7.9496,14100.0
2012-11-12 12:50:00,9.07,9.09,9.07,9.08,47700.0,7.9496,7.9671,7.9496,7.9583,47700.0
2012-11-12 13:00:00,9.08,9.09,9.08,9.08,27600.0,7.9583,7.9671,7.9583,7.9583,27600.0
2012-11-12 13:10:00,9.09,9.09,9.08,9.08,42800.0,7.9671,7.9671,7.9583,7.9583,42800.0
2012-11-12 13:20:00,9.09,9.09,9.07,9.08,62400.0,7.9671,7.9671,7.9496,7.9583,62400.0
2012-11-12 13:30:00,9.09,9.09,9.06,9.07,68800.0,7.9671,7.9671,7.9408,7.9496,68800.0
2012-11-12 13:40:00,9.07,9.08,9.06,9.07,40500.0,7.9496,7.9583,7.9408,7.9496,40500.0
2012-11-12 13:50:00,9.07,9.08,9.06,9.07,19100.0,7.9496,7.9583,7.9408,7.9496,19100.0
2012-11-12 14:00:00,9.07,9.07,9.05,9.07,129400.0,7.9496,7.9496,7.932,7.9496,129400.0
2012-11-12 14:10:00,9.07,9.08,9.06,9.07,56000.0,7.9496,7.9583,7.9408,7.9496,56000.0
2012-11-12 14:20:00,9.07,9.08,9.07,9.08,21200.0,7.9496,7.9583,7.9496,7.9583,21200.0
2012-11-12 14:30:00,9.07,9.09,9.07,9.08,150200.0,7.9496,7.9671,7.9496,7.9583,150200.0
2012-11-12 14:40:00,9.09,9.09,9.08,9.08,20300.0,7.9671,7.9671,7.9583,7.9583,20300.0
2012-11-12 14:50:00,9.08,9.09,9.08,9.08,24200.0,7.9583,7.9671,7.9583,7.9583,24200.0
2012-11-12 15:00:00,9.09,9.09,9.07,9.08,93000.0,7.9671,7.9671,7.9496,7.9583,93000.0
2012-11-12 15:10:00,9.08,9.09,9.06,9.07,111900.0,7.9583,7.9671,7.9408,7.9496,111900.0
2012-11-12 15:20:00,9.07,9.08,9.06,9.06,105200.0,7.9496,7.9583,7.9408,7.9408,105200.0
2012-11-12 15:30:00,9.07,9.08,9.05,9.07,195400.0,7.9496,7.9583,7.932,7.9496,195400.0
2012-11-12 15:40:00,9.07,9.08,9.06,9.06,200900.0,7.9496,7.9583,7.9408,7.9408,200900.0
2012-11-12 15:50:00,9.07,9.07,9.05,9.06,437600.0,7.9496,7.9496,7.932,7.9408,437600.0
2012-11-13 09:30:00,9.01,9.1,9.0,9.09,318500.0,7.897,7.9758,7.8882,7.9671,318500.0
2012-11-13 09:40:00,9.08,9.15,9.08,9.15,99300.0,7.9583,8.0197,7.9583,8.0197,99300.0
2012-11-13 09:50:00,9.15,9.21,9.14,9.2,216800.0,8.0197,8.0723,8.0109,8.0635,216800.0
2012-11-13 10:00:00,9.2,9.21,9.11,9.13,234600.0,8.0635,8.0723,7.9846,8.0021,234600.0
2012-11-13 10:10:00,9.12,9.13,9.08,9.1,52000.0,7.9934,8.0021,7.9583,7.9758,52000.0
2012-11-13 10:20:00,9.1,9.13,9.1,9.1,132700.0,7.9758,8.0021,7.9758,7.9758,132700.0
2012-11-13 10:30:00,9.1,9.12,9.08,9.08,65800.0,7.9758,7.9934,7.9583,7.9583,65800.0
2012-11-13 10:40:00,9.09,9.1,9.07,9.09,43800.0,7.9671,7.9758,7.9496,7.9671,43800.0
2012-11-13 10:50:00,9.09,9.11,9.08,9.1,48700.0,7.9671,7.9846,7.9583,7.9758,48700.0
2012-11-13 11:00:00,9.1,9.13,9.09,9.13,120000.0,7.9758,8.0021,7.9671,8.0021,120000.0
2012-11-13 11:10:00,9.12,9.13,9.11,9.12,94100.0,7.9934,8.0021,7.9846,7.9934,94100.0
2012-11-13 11:20:00,9.11,9.12,9.1,9.12,97700.0,7.9846,7.9934,7.9758,7.9934,97700.0
2012-11-13 11:30:00,9.12,9.14,9.11,9.12,134000.0,7.9934,8.0109,7.9846,7.9934,134000.0
2012-11-13 11:40:00,9.11,9.13,9.11,9.12,46500.0,7.9846,8.0021,7.9846,7.9934,46500.0
2012-11-13 11:50:00,9.12,9.13,9.11,9.13,34600.0,7.9934,8.0021,7.9846,8.0021,34600.0
2012-11-13 12:00:00,9.12,9.13,9.06,9.07,106900.0,7.9934,8.0021,7.9408,7.9496,106900.0
2012-11-13 12:10:00,9.06,9.09,9.06,9.08,78200.0,7.9408,7.9671,7.9408,7.9583,78200.0
2012-11-13 12:20:00,9.08,9.09,9.04,9.04,124500.0,7.9583,7.9671,7.9233,7.9233,124500.0
2012-11-13 12:30:00,9.04,9.04,9.03,9.03,17200.0,7.9233,7.9233,7.9145,7.9145,17200.0
2012-11-13 12:40:00,9.03,9.04,9.03,9.03,14200.0,7.9145,7.9233,7.9145,7.9145,14200.0
2012-11-13 12:50:00,9.03,9.05,9.02,9.04,85400.0,7.9145,7.932,7.9057,7.9233,85400.0
2012-11-13 13:00:00,9.05,9.05,9.03,9.03,21400.0,7.932,7.932,7.9145,7.9145,21400.0
2012-11-13 13:10:00,9.03,9.05,9.03,9.04,25600.0,7.9145,7.932,7.9145,7.9233,25600.0
2012-11-13 13:20:00,9.05,9.05,9.04,9.04,21400.0,7.932,7.932,7.9233,7.9233,21400.0
2012-11-13 13:30:00,9.04,9.05,9.02,9.03,56200.0,7.9233,7.932,7.9057,7.9145,56200.0
2012-11-13 13:40:00,9.02,9.04,9.02,9.02,42300.0,7.9057,7.9233,7.9057,7.9057,42300.0
2012-11-13 13:50:00,9.02,9.04,9.01,9.02,106100.0,7.9057,7.9233,7.897,7.9057,106100.0
2012-11-13 14:00:00,9.02,9.04,9.02,9.04,68000.0,7.9057,7.9233,7.9057,7.9233,68000.0
2012-11-13 14:10:00,9.04,9.05,9.03,9.05,69600.0,7.9233,7.932,7.9145,7.932,69600.0
2012-11-13 14:20:00,9.04,9.05,9.04,9.05,20500.0,7.9233,7.932,7.9233,7.932,20500.0
2012-11-13 14:30:00,9.04,9.06,9.03,9.03,146800.0,7.9233,7.9408,7.9145,7.9145,146800.0
2012-11-13 14:40:00,9.03,9.06,9.03,9.05,278600.0,7.9145,7.9408,7.9145,7.932,278600.0
2012-11-13 14:50:00,9.05,9.07,9.05,9.07,148200.0,7.932,7.9496,7.932,7.9496,148200.0
2012-11-13 15:00:00,9.06,9.07,9.02,9.04,93800.0,7.9408,7.9496,7.9057,7.9233,93800.0
2012-11-13 15:10:00,9.03,9.04,9.02,9.04,149800.0,7.9145,7.9233,7.9057,7.9233,149800.0
2012-11-13 15:20:00,9.04,9.04,9.01,9.02,75200.0,7.9233,7.9233,7.897,7.9057,75200.0
2012-11-13 15:30:00,9.03,9.04,9.02,9.03,76700.0,7.9145,7.9233,7.9057,7.9145,76700.0
2012-11-13 15:40:00,9.03,9.04,9.01,9.03,187300.0,7.9145,7.9233,7.897,7.9145,187300.0
2012-11-13 15:50:00,9.02,9.04,9.01,9.02,407100.0,7.9057,7.9233,7.897,7.9057,407100.0
2012-11-14 09:30:00,9.03,9.1,9.02,9.09,271300.0,7.9145,7.9758,7.9057,7.9671,271300.0
2012-11-14 09:40:00,9.09,9.09,9.01,9.05,195500.0,7.9671,7.9671,7.897,7.932,195500.0
2012-11-14 09:50:00,9.05,9.06,8.95,8.97,1332400.0,7.932,7.9408,7.8444,7.8619,1332400.0
2012-11-14 10:00:00,8.97,9.02,8.95,9.02,305800.0,7.8619,7.9057,7.8444,7.9057,305800.0
2012-11-14 10:10:00,9.02,9.03,8.95,8.98,117500.0,7.9057,7.9145,7.8444,7.8707,117500.0
2012-11-14 10:20:00,8.99,8.99,8.92,8.93,208700.0,7.8794,7.8794,7.8181,7.8268,208700.0
2012-11-14 10:30:00,8.93,8.93,8.85,8.86,303500.0,7.8268,7.8268,7.7567,7.7655,303500.0
2012-11-14 10:40:00,8.86,8.89,8.85,8.88,228400.0,7.7655,7.7918,7.7567,7.783,228400.0
2012-11-14 10:50:00,8.88,8.91,8.86,8.9,320900.0,7.783,7.8093,7.7655,7.8006,320900.0
2012-11-14 11:00:00,8.89,8.92,8.89,8.91,140600.0,7.7918,7.8181,7.7918,7.8093,140600.0
2012-11-14 11:10:00,8.91,8.97,8.9,8.96,231400.0,7.8093,7.8619,7.8006,7.8531,231400.0
2012-11-14 11:20:00,8.96,8.99,8.95,8.99,155000.0,7.8531,7.8794,7.8444,7.8794,155000.0
2012-11-14 11:30:00,8.99,8.99,8.95,8.95,609100.0,7.8794,7.8794,7.8444,7.8444,609100.0
2012-11-14 11:40:00,8.95,8.96,8.92,8.92,219200.0,7.8444,7.8531,7.8181,7.8181,219200.0
2012-11-14 11:50:00,8.93,8.95,8.91,8.91,120000.0,7.8268,7.8444,7.8093,7.8093,120000.0
2012-11-14 12:00:00,8.91,8.92,8.89,8.92,96600.0,7.8093,7.8181,7.7918,7.8181,96600.0
2012-11-14 12:10:00,8.92,8.93,8.89,8.89,109900.0,7.8181,7.8268,7.7918,7.7918,109900.0
2012-11-14 12:20:00,8.89,8.91,8.88,8.91,63300.0,7.7918,7.8093,7.783,7.8093,63300.0
2012-11-14 12:30:00,8.91,8.93,8.91,8.91,66900.0,7.8093,7.8268,7.8093,7.8093,66900.0
2012-11-14 12:40:00,8.91,8.93,8.91,8.93,43800.0,7.8093,7.8268,7.8093,7.8268,43800.0
2012-11-14 12:50:00,8.93,8.94,8.92,8.93,70600.0,7.8268,7.8356,7.8181,7.8268,70600.0
2012-11-14 13:00:00,8.93,8.94,8.91,8.92,98000.0,7.8268,7.8356,7.8093,7.8181,98000.0
2012-11-14 13:10:00,8.92,8.92,8.91,8.92,31300.0,7.8181,7.8181,7.8093,7.8181,31300.0
2012-11-14 13:20:00,8.92,8.95,8.91,8.92,142100.0,7.8181,7.8444,7.8093,7.8181,142100.0
2012-11-14 13:30:00,8.92,8.93,8.9,8.91,103500.0,7.8181,7.8268,7.8006,7.8093,103500.0
2012-11-14 13:40:00,8.91,8.93,8.9,8.93,129800.0,7.8093,7.8268,7.8006,7.8268,129800.0
2012-11-14 13:50:00,8.93,8.94,8.92,8.94,153000.0,7.8268,7.8356,7.8181,7.8356,153000.0
2012-11-14 14:00:00,8.94,8.95,8.92,8.93,189800.0,7.8356,7.8444,7.8181,7.8268,189800.0
2012-11-14 14:10:00,8.93,8.93,8.89,8.89,82400.0,7.8268,7.8268,7.7918,7.7918,82400.0
2012-11-14 14:20:00,8.89,8.92,8.89,8.92,131000.0,7.7918,7.8181,7.7918,7.8181,131000.0
2012-11-14 14:30:00,8.91,8.92,8.91,8.92,82100.0,7.8093,7.8181,7.8093,7.8181,82100.0
2012-11-14 14:40:00,8.92,8.92,8.88,8.88,183500.0,7.8181,7.8181,7.783,7.783,183500.0
2012-11-14 14:50:00,8.88,8.89,8.86,8.87,186700.0,7.783,7.7918,7.7655,7.7743,186700.0
2012-11-14 15:00:00,8.87,8.88,8.85,8.85,149600.0,7.7743,7.783,7.7567,7.7567,149600.0
2012-11-14 15:10:00,8.85,8.86,8.82,8.82,134700.0,7.7567,7.7655,7.7304,7.7304,134700.0
2012-11-14 15:20:00,8.82,8.83,8.82,8.82,100900.0,7.7304,7.7392,7.7304,7.7304,100900.0
2012-11-14 15:30:00,8.82,8.83,8.8,8.8,160100.0,7.7304,7.7392,7.7129,7.7129,160100.0
2012-11-14 15:40:00,8.8,8.81,8.77,8.77,431200.0,7.7129,7.7217,7.6866,7.6866,431200.0
2012-11-14 15:50:00,8.77,8.78,8.75,8.76,751300.0,7.6866,7.6954,7.6691,7.6778,751300.0
2012-11-15 09:30:00,8.74,8.81,8.74,8.8,237500.0,7.6603,7.7217,7.6603,7.7129,237500.0
2012-11-15 09:40:00,8.8,8.83,8.79,8.8,164000.0,7.7129,7.7392,7.7041,7.7129,164000.0
2012-11-15 09:50:00,8.81,8.82,8.79,8.81,142100.0,7.7217,7.7304,7.7041,7.7217,142100.0
2012-11-15 10:00:00,8.81,8.86,8.75,8.84,168100.0,7.7217,7.7655,7.6691,7.748,168100.0
2012-11-15 10:10:00,8.84,8.88,8.82,8.87,191900.0,7.748,7.783,7.7304,7.7743,191900.0
2012-11-15 10:20:00,8.88,8.88,8.84,8.87,195100.0,7.783,7.783,7.748,7.7743,195100.0
2012-11-15 10:30:00,8.87,8.89,8.87,8.89,214200.0,7.7743,7.7918,7.7743,7.7918,214200.0
2012-11-15 10:40:00,8.89,8.92,8.88,8.9,218500.0,7.7918,7.8181,7.783,7.8006,218500.0
2012-11-15 10:50:00,8.89,8.93,8.89,8.93,132900.0,7.7918,7.8268,7.7918,7.8268,132900.0
2012-11-15 11:00:00,8.93,8.93,8.9,8.9,177400.0,7.8268,7.8268,7.8006,7.8006,177400.0
2012-11-15 11:10:00,8.91,8.92,8.87,8.9,281800.0,7.8093,7.8181,7.7743,7.8006,281800.0
2012-11-15 11:20:00,8.89,8.95,8.88,8.95,218000.0,7.7918,7.8444,7.783,7.8444,218000.0
2012-11-15 11:30:00,8.95,8.95,8.93,8.94,95800.0,7.8444,7.8444,7.8268,7.8356,95800.0
2012-11-15 11:40:00,8.94,8.94,8.9,8.91,128400.0,7.8356,7.8356,7.8006,7.8093,128400.0
2012-11-15 11:50:00,8.91,8.91,8.9,8.9,55500.0,7.8093,7.8093,7.8006,7.8006,55500.0
2012-11-15 12:00:00,8.9,8.91,8.88,8.88,130300.0,7.8006,7.8093,7.783,7.783,130300.0
2012-11-15 12:10:00,8.88,8.88,8.82,8.82,136100.0,7.783,7.783,7.7304,7.7304,136100.0
2012-11-15 12:20:00,8.82,8.86,8.81,8.86,169100.0,7.7304,7.7655,7.7217,7.7655,169100.0
2012-11-15 12:30:00,8.86,8.94,8.86,8.94,173200.0,7.7655,7.8356,7.7655,7.8356,173200.0
2012-11-15 12:40:00,8.94,8.95,8.89,8.92,579500.0,7.8356,7.8444,7.7918,7.8181,579500.0
2012-11-15 12:50:00,8.92,8.93,8.89,8.91,106900.0,7.8181,7.8268,7.7918,7.8093,106900.0
2012-11-15 13:00:00,8.9,8.92,8.9,8.92,86800.0,7.8006,7.8181,7.8006,7.8181,86800.0
2012-11-15 13:10:00,8.92,8.92,8.91,8.92,73800.0,7.8181,7.8181,7.8093,7.8181,73800.0
2012-11-15 13:20:00,8.92,8.93,8.91,8.93,68200.0,7.8181,7.8268,7.8093,7.8268,68200.0
2012-11-15 13:30:00,8.93,8.93,8.91,8.91,40100.0,7.8268,7.8268,7.8093,7.8093,40100.0
2012-11-15 13:40:00,8.92,8.92,8.91,8.92,37600.0,7.8181,7.8181,7.8093,7.8181,37600.0
2012-11-15 13:50:00,8.91,8.92,8.91,8.91,55500.0,7.8093,7.8181,7.8093,7.8093,55500.0
2012-11-15 14:00:00,8.91,8.92,8.86,8.86,141700.0,7.8093,7.8181,7.7655,7.7655,141700.0
2012-11-15 14:10:00,8.86,8.87,8.83,8.83,51800.0,7.7655,7.7743,7.7392,7.7392,51800.0
2012-11-15 14:20:00,8.83,8.85,8.82,8.84,81700.0,7.7392,7.7567,7.7304,7.748,81700.0
2012-11-15 14:30:00,8.85,8.85,8.83,8.84,109800.0,7.7567,7.7567,7.7392,7.748,109800.0
2012-11-15 14:40:00,8.85,8.85,8.82,8.83,351600.0,7.7567,7.7567,7.7304,7.7392,351600.0
2012-11-15 14:50:00,8.83,8.85,8.83,8.84,72200.0,7.7392,7.7567,7.7392,7.748,72200.0
2012-11-15 15:00:00,8.84,8.85,8.8,8.81,151300.0,7.748,7.7567,7.7129,7.7217,151300.0
2012-11-15 15:10:00,8.81,8.84,8.81,8.84,76200.0,7.7217,7.748,7.7217,7.748,76200.0
2012-11-15 15:20:00,8.84,8.84,8.81,8.81,124800.0,7.748,7.748,7.7217,7.7217,124800.0
2012-11-15 15:30:00,8.82,8.82,8.79,8.79,114800.0,7.7304,7.7304,7.7041,7.7041,114800.0
2012-11-15 15:40:00,8.79,8.84,8.79,8.84,258900.0,7.7041,7.748,7.7041,7.748,258900.0
2012-11-15 15:50:00,8.83,8.85,8.82,8.83,593400.0,7.7392,7.7567,7.7304,7.7392,593400.0
2012-11-16 09:30:00,8.82,8.83,8.75,8.77,530200.0,7.7304,7.7392,7.6691,7.6866,530200.0
2012-11-16 09:40:00,8.77,8.78,8.7,8.75,307500.0,7.6866,7.6954,7.6253,7.6691,307500.0
2012-11-16 09:50:00,8.75,8.77,8.7,8.75,302400.0,7.6691,7.6866,7.6253,7.6691,302400.0
2012-11-16 10:00:00,8.75,8.76,8.7,8.72,180600.0,7.6691,7.6778,7.6253,7.6428,180600.0
2012-11-16 10:10:00,8.72,8.78,8.7,8.78,315600.0,7.6428,7.6954,7.6253,7.6954,315600.0
2012-11-16 10:20:00,8.77,8.79,8.77,8.79,226400.0,7.6866,7.7041,7.6866,7.7041,226400.0
2012-11-16 10:30:00,8.78,8.83,8.77,8.81,438500.0,7.6954,7.7392,7.6866,7.7217,438500.0
2012-11-16 10:40:00,8.8,8.82,8.78,8.79,84500.0,7.7129,7.7304,7.6954,7.7041,84500.0
2012-11-16 10:50:00,8.79,8.79,8.75,8.76,140100.0,7.7041,7.7041,7.6691,7.6778,140100.0
2012-11-16 11:00:00,8.75,8.79,8.75,8.79,89300.0,7.6691,7.7041,7.6691,7.7041,89300.0
2012-11-16 11:10:00,8.79,8.79,8.78,8.79,38400.0,7.7041,7.7041,7.6954,7.7041,38400.0
2012-11-16 11:20:00,8.79,8.84,8.79,8.8,277900.0,7.7041,7.748,7.7041,7.7129,277900.0
2012-11-16 11:30:00,8.8,8.83,8.8,8.81,242500.0,7.7129,7.7392,7.7129,7.7217,242500.0
2012-11-16 11:40:00,8.81,8.87,8.78,8.87,356100.0,7.7217,7.7743,7.6954,7.7743,356100.0
2012-11-16 11:50:00,8.86,8.88,8.85,8.87,111400.0,7.7655,7.783,7.7567,7.7743,111400.0
2012-11-16 12:00:00,8.87,8.88,8.86,8.87,82600.0,7.7743,7.783,7.7655,7.7743,82600.0
2012-11-16 12:10:00,8.87,8.89,8.86,8.87,114000.0,7.7743,7.7918,7.7655,7.7743,114000.0
2012-11-16 12:20:00,8.87,8.87,8.85,8.86,89400.0,7.7743,7.7743,7.7567,7.7655,89400.0
2012-11-16 12:30:00,8.85,8.88,8.85,8.87,86800.0,7.7567,7.783,7.7567,7.7743,86800.0
2012-11-16 12:40:00,8.87,8.87,8.86,8.87,21400.0,7.7743,7.7743,7.7655,7.7743,21400.0
2012-11-16 12:50:00,8.87,8.89,8.86,8.88,288500.0,7.7743,7.7918,7.7655,7.783,288500.0
2012-11-16 13:00:00,8.87,8.92,8.87,8.92,98000.0,7.7743,7.8181,7.7743,7.8181,98000.0
2012-11-16 13:10:00,8.91,8.91,8.87,8.87,82800.0,7.8093,7.8093,7.7743,7.7743,82800.0
2012-11-16 13:20:00,8.88,8.9,8.87,8.89,92200.0,7.783,7.8006,7.7743,7.7918,92200.0
2012-11-16 13:30:00,8.89,8.91,8.87,8.87,251800.0,7.7918,7.8093,7.7743,7.7743,251800.0
2012-11-16 13:40:00,8.87,8.89,8.87,8.89,39100.0,7.7743,7.7918,7.7743,7.7918,39100.0
2012-11-16 13:50:00,8.89,8.9,8.89,8.9,98500.0,7.7918,7.8006,7.7918,7.8006,98500.0
2012-11-16 14:00:00,8.9,8.91,8.88,8.89,99400.0,7.8006,7.8093,7.783,7.7918,99400.0
2012-11-16 14:10:00,8.89,8.89,8.88,8.89,55700.0,7.7918,7.7918,7.783,7.7918,55700.0
2012-11-16 14:20:00,8.9,8.91,8.89,8.91,143200.0,7.8006,7.8093,7.7918,7.8093,143200.0
2012-11-16 14:30:00,8.9,8.91,8.87,8.87,79400.0,7.8006,7.8093,7.7743,7.7743,79400.0
2012-11-16 14:40:00,8.87,8.92,8.87,8.91,120200.0,7.7743,7.8181,7.7743,7.8093,120200.0
2012-11-16 14:50:00,8.9,8.92,8.89,8.89,121400.0,7.8006,7.8181,7.7918,7.7918,121400.0
2012-11-16 15:00:00,8.89,8.91,8.89,8.89,197200.0,7.7918,7.8093,7.7918,7.7918,197200.0
2012-11-16 15:10:00,8.89,8.92,8.88,8.91,190300.0,7.7918,7.8181,7.783,7.8093,190300.0
2012-11-16 15:20:00,8.91,8.92,8.9,8.92,190200.0,7.8093,7.8181,7.8006,7.8181,190200.0
2012-11-16 15:30:00,8.91,8.92,8.91,8.92,141500.0,7.8093,7.8181,7.8093,7.8181,141500.0
2012-11-16 15:40:00,8.92,8.92,8.91,8.91,369800.0,7.8181,7.8181,7.8093,7.8093,369800.0
2012-11-16 15:50:00,8.91,8.94,8.91,8.93,554300.0,7.8093,7.8356,7.8093,7.8268,554300.0
2012-11-19 09:30:00,9.0,9.03,8.92,9.02,187700.0,7.8882,7.9145,7.8181,7.9057,187700.0
2012-11-19 09:40:00,9.02,9.03,8.98,9.02,97700.0,7.9057,7.9145,7.8707,7.9057,97700.0
2012-11-19 09:50:00,9.01,9.06,9.01,9.03,93900.0,7.897,7.9408,7.897,7.9145,93900.0
2012-11-19 10:00:00,9.03,9.04,9.0,9.0,173800.0,7.9145,7.9233,7.8882,7.8882,173800.0
2012-11-19 10:10:00,9.0,9.02,9.0,9.01,167500.0,7.8882,7.9057,7.8882,7.897,167500.0
2012-11-19 10:20:00,9.0,9.03,9.0,9.02,86500.0,7.8882,7.9145,7.8882,7.9057,86500.0
2012-11-19 10:30:00,9.03,9.03,9.02,9.02,57500.0,7.9145,7.9145,7.9057,7.9057,57500.0
2012-11-19 10:40:00,9.02,9.03,9.02,9.03,66000.0,7.9057,7.9145,7.9057,7.9145,66000.0
2012-11-19 10:50:00,9.02,9.03,9.02,9.03,32200.0,7.9057,7.9145,7.9057,7.9145,32200.0
2012-11-19 11:00:00,9.03,9.03,9.02,9.03,78100.0,7.9145,7.9145,7.9057,7.9145,78100.0
2012-11-19 11:10:00,9.02,9.03,9.02,9.03,65600.0,7.9057,7.9145,7.9057,7.9145,65600.0
2012-11-19 11:20:00,9.02,9.03,9.0,9.01,59100.0,7.9057,7.9145,7.8882,7.897,59100.0
2012-11-19 11:30:00,9.01,9.01,8.99,9.01,453100.0,7.897,7.897,7.8794,7.897,453100.0
2012-11-19 11:40:00,9.01,9.03,9.01,9.03,61400.0,7.897,7.9145,7.897,7.9145,61400.0
2012-11-19 11:50:00,9.03,9.03,9.02,9.03,32200.0,7.9145,7.9145,7.9057,7.9145,32200.0
2012-11-19 12:00:00,9.03,9.07,9.02,9.05,235600.0,7.9145,7.9496,7.9057,7.932,235600.0
2012-11-19 12:10:00,9.05,9.06,9.04,9.04,63600.0,7.932,7.9408,7.9233,7.9233,63600.0
2012-11-19 12:20:00,9.04,9.07,9.04,9.07,127100.0,7.9233,7.9496,7.9233,7.9496,127100.0
2012-11-19 12:30:00,9.07,9.09,9.06,9.06,119000.0,7.9496,7.9671,7.9408,7.9408,119000.0
2012-11-19 12:40:00,9.06,9.07,9.05,9.05,41100.0,7.9408,7.9496,7.932,7.932,41100.0
2012-11-19 12:50:00,9.05,9.06,9.04,9.05,53200.0,7.932,7.9408,7.9233,7.932,53200.0
2012-11-19 13:00:00,9.06,9.07,9.05,9.07,32700.0,7.9408,7.9496,7.932,7.9496,32700.0
2012-11-19 13:10:00,9.06,9.07,9.03,9.03,68000.0,7.9408,7.9496,7.9145,7.9145,68000.0
2012-11-19 13:20:00,9.03,9.04,9.03,9.03,9700.0,7.9145,7.9233,7.9145,7.9145,9700.0
2012-11-19 13:30:00,9.03,9.05,9.03,9.05,88000.0,7.9145,7.932,7.9145,7.932,88000.0
2012-11-19 13:40:00,9.05,9.06,9.05,9.06,43200.0,7.932,7.9408,7.932,7.9408,43200.0
2012-11-19 13:50:00,9.07,9.09,9.06,9.07,126700.0,7.9496,7.9671,7.9408,7.9496,126700.0
2012-11-19 14:00:00,9.07,9.07,9.06,9.07,52800.0,7.9496,7.9496,7.9408,7.9496,52800.0
2012-11-19 14:10:00,9.07,9.08,9.06,9.07,85800.0,7.9496,7.9583,7.9408,7.9496,85800.0
2012-11-19 14:20:00,9.07,9.08,9.07,9.07,30300.0,7.9496,7.9583,7.9496,7.9496,30300.0
2012-11-19 14:30:00,9.07,9.1,9.07,9.07,268100.0,7.9496,7.9758,7.9496,7.9496,268100.0
2012-11-19 14:40:00,9.07,9.09,9.07,9.08,85900.0,7.9496,7.9671,7.9496,7.9583,85900.0
2012-11-19 14:50:00,9.09,9.09,9.08,9.09,65400.0,7.9671,7.9671,7.9583,7.9671,65400.0
2012-11-19 15:00:00,9.08,9.09,9.06,9.06,211000.0,7.9583,7.9671,7.9408,7.9408,211000.0
2012-11-19 15:10:00,9.07,9.08,9.06,9.07,209700.0,7.9496,7.9583,7.9408,7.9496,209700.0
2012-11-19 15:20:00,9.07,9.09,9.07,9.07,113000.0,7.9496,7.9671,7.9496,7.9496,113000.0
2012-11-19 15:30:00,9.08,9.09,9.07,9.09,141600.0,7.9583,7.9671,7.9496,7.9671,141600.0
2012-11-19 15:40:00,9.09,9.1,9.08,9.1,216200.0,7.9671,7.9758,7.9583,7.9758,216200.0
2012-11-19 15:50:00,9.09,9.11,9.08,9.09,593600.0,7.9671,7.9846,7.9583,7.9671,593600.0
2012-11-20 09:30:00,9.12,9.15,9.05,9.07,211200.0,7.9934,8.0197,7.932,7.9496,211200.0
2012-11-20 09:40:00,9.07,9.07,9.0,9.02,251700.0,7.9496,7.9496,7.8882,7.9057,251700.0
2012-11-20 09:50:00,9.02,9.04,9.01,9.02,109200.0,7.9057,7.9233,7.897,7.9057,109200.0
2012-11-20 10:00:00,9.02,9.03,9.0,9.01,180600.0,7.9057,7.9145,7.8882,7.897,180600.0
2012-11-20 10:10:00,9.01,9.01,9.0,9.01,122900.0,7.897,7.897,7.8882,7.897,122900.0
2012-11-20 10:20:00,9.0,9.02,8.99,9.01,357600.0,7.8882,7.9057,7.8794,7.897,357600.0
2012-11-20 10:30:00,9.01,9.07,9.0,9.07,269500.0,7.897,7.9496,7.8882,7.9496,269500.0
2012-11-20 10:40:00,9.07,9.08,9.07,9.07,87100.0,7.9496,7.9583,7.9496,7.9496,87100.0
2012-11-20 10:50:00,9.08,9.1,9.06,9.09,211600.0,7.9583,7.9758,7.9408,7.9671,211600.0
2012-11-20 11:00:00,9.09,9.11,9.06,9.09,330600.0,7.9671,7.9846,7.9408,7.9671,330600.0
2012-11-20 11:10:00,9.09,9.13,9.09,9.12,170200.0,7.9671,8.0021,7.9671,7.9934,170200.0
2012-11-20 11:20:00,9.11,9.12,9.11,9.12,206900.0,7.9846,7.9934,7.9846,7.9934,206900.0
2012-11-20 11:30:00,9.12,9.12,9.11,9.11,106300.0,7.9934,7.9934,7.9846,7.9846,106300.0
2012-11-20 11:40:00,9.11,9.12,9.08,9.08,186200.0,7.9846,7.9934,7.9583,7.9583,186200.0
2012-11-20 11:50:00,9.08,9.1,9.08,9.09,73000.0,7.9583,7.9758,7.9583,7.9671,73000.0
2012-11-20 12:00:00,9.09,9.11,9.09,9.11,218600.0,7.9671,7.9846,7.9671,7.9846,218600.0
2012-11-20 12:10:00,9.1,9.11,9.07,9.09,238900.0,7.9758,7.9846,7.9496,7.9671,238900.0
2012-11-20 12:20:00,9.09,9.1,9.08,9.1,120900.0,7.9671,7.9758,7.9583,7.9758,120900.0
2012-11-20 12:30:00,9.1,9.12,9.09,9.12,129700.0,7.9758,7.9934,7.9671,7.9934,129700.0
2012-11-20 12:40:00,9.12,9.13,9.11,9.11,104700.0,7.9934,8.0021,7.9846,7.9846,104700.0
2012-11-20 12:50:00,9.11,9.12,9.1,9.11,227400.0,7.9846,7.9934,7.9758,7.9846,227400.0
2012-11-20 13:00:00,9.11,9.12,9.1,9.1,69200.0,7.9846,7.9934,7.9758,7.9758,69200.0
2012-11-20 13:10:00,9.1,9.1,9.05,9.06,267900.0,7.9758,7.9758,7.932,7.9408,267900.0
2012-11-20 13:20:00,9.06,9.08,9.02,9.02,225500.0,7.9408,7.9583,7.9057,7.9057,225500.0
2012-11-20 13:30:00,9.02,9.05,9.02,9.03,166000.0,7.9057,7.932,7.9057,7.9145,166000.0
2012-11-20 13:40:00,9.03,9.06,9.02,9.05,186300.0,7.9145,7.9408,7.9057,7.932,186300.0
2012-11-20 13:50:00,9.05,9.06,9.04,9.05,153400.0,7.932,7.9408,7.9233,7.932,153400.0
2012-11-20 14:00:00,9.06,9.06,9.05,9.05,149200.0,7.9408,7.9408,7.932,7.932,149200.0
2012-11-20 14:10:00,9.05,9.07,9.04,9.05,161800.0,7.932,7.9496,7.9233,7.932,161800.0
2012-11-20 14:20:00,9.05,9.09,9.04,9.09,163600.0,7.932,7.9671,7.9233,7.9671,163600.0
2012-11-20 14:30:00,9.09,9.09,9.08,9.09,63000.0,7.9671,7.9671,7.9583,7.9671,63000.0
2012-11-20 14:40:00,9.09,9.09,9.08,9.09,85400.0,7.9671,7.9671,7.9583,7.9671,85400.0
2012-11-20 14:50:00,9.09,9.09,9.06,9.07,225300.0,7.9671,7.9671,7.9408,7.9496,225300.0
2012-11-20 15:00:00,9.08,9.1,9.07,9.1,144400.0,7.9583,7.9758,7.9496,7.9758,144400.0
2012-11-20 15:10:00,9.1,9.12,9.08,9.08,279700.0,7.9758,7.9934,7.9583,7.9583,279700.0
2012-11-20 15:20:00,9.08,9.09,9.06,9.07,165100.0,7.9583,7.9671,7.9408,7.9496,165100.0
2012-11-20 15:30:00,9.07,9.09,9.07,9.09,189400.0,7.9496,7.9671,7.9496,7.9671,189400.0
2012-11-20 15:40:00,9.09,9.09,9.08,9.09,75700.0,7.9671,7.9671,7.9583,7.9671,75700.0
2012-11-20 15:50:00,9.09,9.12,9.08,9.1,307100.0,7.9671,7.9934,7.9583,7.9758,307100.0
2012-11-21 09:30:00,9.11,9.14,9.06,9.13,614600.0,7.9846,8.0109,7.9408,8.0021,614600.0
2012-11-21 09:40:00,9.13,9.14,9.11,9.12,160000.0,8.0021,8.0109,7.9846,7.9934,160000.0
2012-11-21 09:50:00,9.12,9.18,9.12,9.18,297300.0,7.9934,8.046,7.9934,8.046,297300.0
2012-11-21 10:00:00,9.18,9.18,9.15,9.17,160000.0,8.046,8.046,8.0197,8.0372,160000.0
2012-11-21 10:10:00,9.17,9.2,9.16,9.18,177700.0,8.0372,8.0635,8.0284,8.046,177700.0
2012-11-21 10:20:00,9.17,9.18,9.15,9.15,156400.0,8.0372,8.046,8.0197,8.0197,156400.0
2012-11-21 10:30:00,9.15,9.2,9.15,9.16,215500.0,8.0197,8.0635,8.0197,8.0284,215500.0
2012-11-21 10:40:00,9.16,9.16,9.13,9.14,219500.0,8.0284,8.0284,8.0021,8.0109,219500.0
2012-11-21 10:50:00,9.14,9.19,9.14,9.18,179400.0,8.0109,8.0547,8.0109,8.046,179400.0
2012-11-21 11:00:00,9.19,9.2,9.18,9.19,39600.0,8.0547,8.0635,8.046,8.0547,39600.0
2012-11-21 11:10:00,9.19,9.2,9.17,9.17,109800.0,8.0547,8.0635,8.0372,8.0372,109800.0
2012-11-21 11:20:00,9.17,9.18,9.15,9.17,166900.0,8.0372,8.046,8.0197,8.0372,166900.0
2012-11-21 11:30:00,9.16,9.19,9.16,9.19,122000.0,8.0284,8.0547,8.0284,8.0547,122000.0
2012-11-21 11:40:00,9.19,9.2,9.17,9.18,120400.0,8.0547,8.0635,8.0372,8.046,120400.0
2012-11-21 11:50:00,9.17,9.19,9.17,9.19,77800.0,8.0372,8.0547,8.0372,8.0547,77800.0
2012-11-21 12:00:00,9.19,9.2,9.18,9.19,48200.0,8.0547,8.0635,8.046,8.0547,48200.0
2012-11-21 12:10:00,9.2,9.2,9.18,9.2,154000.0,8.0635,8.0635,8.046,8.0635,154000.0
2012-11-21 12:20:00,9.19,9.2,9.18,9.18,75100.0,8.0547,8.0635,8.046,8.046,75100.0
2012-11-21 12:30:00,9.18,9.19,9.16,9.16,162300.0,8.046,8.0547,8.0284,8.0284,162300.0
2012-11-21 12:40:00,9.17,9.2,9.17,9.19,79400.0,8.0372,8.0635,8.0372,8.0547,79400.0
2012-11-21 12:50:00,9.19,9.2,9.19,9.19,38000.0,8.0547,8.0635,8.0547,8.0547,38000.0
2012-11-21 13:00:00,9.19,9.2,9.19,9.2,18200.0,8.0547,8.0635,8.0547,8.0635,18200.0
2012-11-21 13:10:00,9.2,9.23,9.19,9.2,236800.0,8.0635,8.0898,8.0547,8.0635,236800.0
2012-11-21 13:20:00,9.2,9.21,9.18,9.2,211500.0,8.0635,8.0723,8.046,8.0635,211500.0
2012-11-21 13:30:00,9.2,9.21,9.19,9.21,69000.0,8.0635,8.0723,8.0547,8.0723,69000.0
2012-11-21 13:40:00,9.21,9.24,9.21,9.23,105200.0,8.0723,8.0986,8.0723,8.0898,105200.0
2012-11-21 13:50:00,9.23,9.24,9.22,9.22,33500.0,8.0898,8.0986,8.081,8.081,33500.0
2012-11-21 14:00:00,9.22,9.24,9.22,9.24,58500.0,8.081,8.0986,8.081,8.0986,58500.0
2012-11-21 14:10:00,9.24,9.24,9.23,9.24,57800.0,8.0986,8.0986,8.0898,8.0986,57800.0
2012-11-21 14:20:00,9.24,9.25,9.23,9.25,44400.0,8.0986,8.1073,8.0898,8.1073,44400.0
2012-11-21 14:30:00,9.25,9.27,9.24,9.27,196100.0,8.1073,8.1248,8.0986,8.1248,196100.0
2012-11-21 14:40:00,9.27,9.28,9.27,9.28,45300.0,8.1248,8.1336,8.1248,8.1336,45300.0
2012-11-21 14:50:00,9.27,9.28,9.27,9.28,40700.0,8.1248,8.1336,8.1248,8.1336,40700.0
2012-11-21 15:00:00,9.28,9.28,9.27,9.28,85800.0,8.1336,8.1336,8.1248,8.1336,85800.0
2012-11-21 15:10:00,9.27,9.28,9.27,9.27,33800.0,8.1248,8.1336,8.1248,8.1248,33800.0
2012-11-21 15:20:00,9.28,9.28,9.22,9.22,299100.0,8.1336,8.1336,8.081,8.081,299100.0
2012-11-21 15:30:00,9.22,9.26,9.22,9.26,185700.0,8.081,8.1161,8.081,8.1161,185700.0
2012-11-21 15:40:00,9.26,9.26,9.24,9.25,141300.0,8.1161,8.1161,8.0986,8.1073,141300.0
2012-11-21 15:50:00,9.24,9.25,9.23,9.24,219400.0,8.0986,8.1073,8.0898,8.0986,219400.0
2012-11-23 09:30:00,9.24,9.29,9.21,9.28,95500.0,8.0986,8.1424,8.0723,8.1336,95500.0
2012-11-23 09:40:00,9.27,9.28,9.23,9.28,207700.0,8.1248,8.1336,8.0898,8.1336,207700.0
2012-11-23 09:50:00,9.27,9.3,9.26,9.29,249500.0,8.1248,8.1511,8.1161,8.1424,249500.0
2012-11-23 10:00:00,9.29,9.3,9.28,9.29,66400.0,8.1424,8.1511,8.1336,8.1424,66400.0
2012-11-23 10:10:00,9.29,9.3,9.28,9.3,147600.0,8.1424,8.1511,8.1336,8.1511,147600.0
2012-11-23 10:20:00,9.3,9.31,9.29,9.31,123400.0,8.1511,8.1599,8.1424,8.1599,123400.0
2012-11-23 10:30:00,9.3,9.31,9.29,9.3,89600.0,8.1511,8.1599,8.1424,8.1511,89600.0
2012-11-23 10:40:00,9.29,9.3,9.28,9.29,82100.0,8.1424,8.1511,8.1336,8.1424,82100.0
2012-11-23 10:50:00,9.28,9.29,9.28,9.29,125000.0,8.1336,8.1424,8.1336,8.1424,125000.0
2012-11-23 11:00:00,9.29,9.29,9.25,9.26,76000.0,8.1424,8.1424,8.1073,8.1161,76000.0
2012-11-23 11:10:00,9.26,9.27,9.25,9.26,80900.0,8.1161,8.1248,8.1073,8.1161,80900.0
2012-11-23 11:20:00,9.27,9.28,9.26,9.28,104200.0,8.1248,8.1336,8.1161,8.1336,104200.0
2012-11-23 11:30:00,9.28,9.3,9.27,9.3,157000.0,8.1336,8.1511,8.1248,8.1511,157000.0
2012-11-23 11:40:00,9.29,9.31,9.29,9.31,103500.0,8.1424,8.1599,8.1424,8.1599,103500.0
2012-11-23 11:50:00,9.31,9.33,9.3,9.33,62100.0,8.1599,8.1774,8.1511,8.1774,62100.0
2012-11-23 12:00:00,9.33,9.35,9.32,9.35,70100.0,8.1774,8.195,8.1687,8.195,70100.0
2012-11-23 12:10:00,9.35,9.35,9.34,9.34,46900.0,8.195,8.195,8.1862,8.1862,46900.0
2012-11-23 12:20:00,9.34,9.35,9.34,9.35,53500.0,8.1862,8.195,8.1862,8.195,53500.0
2012-11-23 12:30:00,9.35,9.35,9.31,9.34,176600.0,8.195,8.195,8.1599,8.1862,176600.0
2012-11-23 12:40:00,9.34,9.35,9.33,9.33,80200.0,8.1862,8.195,8.1774,8.1774,80200.0
2012-11-23 12:50:00,9.33,9.37,9.33,9.36,254100.0,8.1774,8.2125,8.1774,8.2037,254100.0
2012-11-26 09:30:00,9.3,9.3,9.19,9.19,277700.0,8.1511,8.1511,8.0547,8.0547,277700.0
2012-11-26 09:40:00,9.19,9.22,9.16,9.2,134100.0,8.0547,8.081,8.0284,8.0635,134100.0
2012-11-26 09:50:00,9.2,9.24,9.19,9.23,148800.0,8.0635,8.0986,8.0547,8.0898,148800.0
2012-11-26 10:00:00,9.24,9.31,9.23,9.29,162400.0,8.0986,8.1599,8.0898,8.1424,162400.0
2012-11-26 10:10:00,9.29,9.33,9.27,9.32,114700.0,8.1424,8.1774,8.1248,8.1687,114700.0
2012-11-26 10:20:00,9.33,9.34,9.31,9.32,94800.0,8.1774,8.1862,8.1599,8.1687,94800.0
2012-11-26 10:30:00,9.33,9.34,9.32,9.33,106200.0,8.1774,8.1862,8.1687,8.1774,106200.0
2012-11-26 10:40:00,9.34,9.34,9.32,9.34,133500.0,8.1862,8.1862,8.1687,8.1862,133500.0
2012-11-26 10:50:00,9.34,9.34,9.31,9.31,90000.0,8.1862,8.1862,8.1599,8.1599,90000.0
2012-11-26 11:00:00,9.32,9.32,9.29,9.3,114300.0,8.1687,8.1687,8.1424,8.1511,114300.0
2012-11-26 11:10:00,9.31,9.32,9.29,9.31,130900.0,8.1599,8.1687,8.1424,8.1599,130900.0
2012-11-26 11:20:00,9.31,9.34,9.31,9.32,100500.0,8.1599,8.1862,8.1599,8.1687,100500.0
2012-11-26 11:30:00,9.33,9.34,9.31,9.32,181100.0,8.1774,8.1862,8.1599,8.1687,181100.0
2012-11-26 11:40:00,9.31,9.33,9.31,9.32,113300.0,8.1599,8.1774,8.1599,8.1687,113300.0
2012-11-26 11:50:00,9.32,9.33,9.3,9.3,139000.0,8.1687,8.1774,8.1511,8.1511,139000.0
2012-11-26 12:00:00,9.31,9.34,9.3,9.33,184400.0,8.1599,8.1862,8.1511,8.1774,184400.0
2012-11-26 12:10:00,9.34,9.35,9.33,9.34,96900.0,8.1862,8.195,8.1774,8.1862,96900.0
2012-11-26 12:20:00,9.34,9.35,9.33,9.33,68600.0,8.1862,8.195,8.1774,8.1774,68600.0
2012-11-26 12:30:00,9.33,9.34,9.32,9.33,168600.0,8.1774,8.1862,8.1687,8.1774,168600.0
2012-11-26 12:40:00,9.33,9.34,9.29,9.29,347500.0,8.1774,8.1862,8.1424,8.1424,347500.0
2012-11-26 12:50:00,9.3,9.33,9.29,9.3,206400.0,8.1511,8.1774,8.1424,8.1511,206400.0
2012-11-26 13:00:00,9.31,9.33,9.3,9.33,68000.0,8.1599,8.1774,8.1511,8.1774,68000.0
2012-11-26 13:10:00,9.33,9.37,9.33,9.36,103300.0,8.1774,8.2125,8.1774,8.2037,103300.0
2012-11-26 13:20:00,9.35,9.37,9.35,9.37,54500.0,8.195,8.2125,8.195,8.2125,54500.0
2012-11-26 13:30:00,9.37,9.39,9.35,9.35,259700.0,8.2125,8.23,8.195,8.195,259700.0
2012-11-26 13:40:00,9.36,9.37,9.34,9.35,75700.0,8.2037,8.2125,8.1862,8.195,75700.0
2012-11-26 13:50:00,9.35,9.37,9.34,9.36,195100.0,8.195,8.2125,8.1862,8.2037,195100.0
2012-11-26 14:00:00,9.36,9.37,9.35,9.37,102200.0,8.2037,8.2125,8.195,8.2125,102200.0
2012-11-26 14:10:00,9.38,9.38,9.37,9.38,46200.0,8.2213,8.2213,8.2125,8.2213,46200.0
2012-11-26 14:20:00,9.38,9.38,9.35,9.36,309500.0,8.2213,8.2213,8.195,8.2037,309500.0
2012-11-26 14:30:00,9.36,9.37,9.35,9.37,98000.0,8.2037,8.2125,8.195,8.2125,98000.0
2012-11-26 14:40:00,9.37,9.39,9.36,9.37,153700.0,8.2125,8.23,8.2037,8.2125,153700.0
2012-11-26 14:50:00,9.36,9.39,9.36,9.37,194000.0,8.2037,8.23,8.2037,8.2125,194000.0
2012-11-26 15:00:00,9.36,9.39,9.36,9.38,129800.0,8.2037,8.23,8.2037,8.2213,129800.0
2012-11-26 15:10:00,9.38,9.39,9.37,9.37,87500.0,8.2213,8.23,8.2125,8.2125,87500.0
2012-11-26 15:20:00,9.37,9.39,9.37,9.39,147300.0,8.2125,8.23,8.2125,8.23,147300.0
2012-11-26 15:30:00,9.38,9.4,9.38,9.39,162000.0,8.2213,8.2388,8.2213,8.23,162000.0
2012-11-26 15:40:00,9.39,9.39,9.38,9.38,147500.0,8.23,8.23,8.2213,8.2213,147500.0
2012-11-26 15:50:00,9.38,9.4,9.37,9.39,403100.0,8.2213,8.2388,8.2125,8.23,403100.0
2012-11-27 09:30:00,9.37,9.4,9.3,9.39,230600.0,8.2125,8.2388,8.1511,8.23,230600.0
2012-11-27 09:40:00,9.4,9.42,9.38,9.39,231900.0,8.2388,8.2563,8.2213,8.23,231900.0
2012-11-27 09:50:00,9.4,9.41,9.38,9.4,195500.0,8.2388,8.2475,8.2213,8.2388,195500.0
2012-11-27 10:00:00,9.4,9.4,9.35,9.35,159300.0,8.2388,8.2388,8.195,8.195,159300.0
2012-11-27 10:10:00,9.35,9.37,9.32,9.32,175300.0,8.195,8.2125,8.1687,8.1687,175300.0
2012-11-27 10:20:00,9.32,9.35,9.32,9.35,129800.0,8.1687,8.195,8.1687,8.195,129800.0
2012-11-27 10:30:00,9.35,9.38,9.34,9.38,123500.0,8.195,8.2213,8.1862,8.2213,123500.0
2012-11-27 10:40:00,9.38,9.4,9.36,9.39,116900.0,8.2213,8.2388,8.2037,8.23,116900.0
2012-11-27 10:50:00,9.4,9.4,9.38,9.39,158300.0,8.2388,8.2388,8.2213,8.23,158300.0
2012-11-27 11:00:00,9.4,9.42,9.37,9.38,369400.0,8.2388,8.2563,8.2125,8.2213,369400.0
2012-11-27 11:10:00,9.38,9.43,9.38,9.42,145900.0,8.2213,8.2651,8.2213,8.2563,145900.0
2012-11-27 11:20:00,9.41,9.43,9.41,9.43,107500.0,8.2475,8.2651,8.2475,8.2651,107500.0
2012-11-27 11:30:00,9.43,9.44,9.4,9.42,157800.0,8.2651,8.2738,8.2388,8.2563,157800.0
2012-11-27 11:40:00,9.42,9.42,9.4,9.41,90500.0,8.2563,8.2563,8.2388,8.2475,90500.0
2012-11-27 11:50:00,9.41,9.42,9.4,9.41,100600.0,8.2475,8.2563,8.2388,8.2475,100600.0
2012-11-27 12:00:00,9.41,9.44,9.4,9.43,71700.0,8.2475,8.2738,8.2388,8.2651,71700.0
2012-11-27 12:10:00,9.43,9.44,9.41,9.42,87400.0,8.2651,8.2738,8.2475,8.2563,87400.0
2012-11-27 12:20:00,9.42,9.43,9.41,9.42,65400.0,8.2563,8.2651,8.2475,8.2563,65400.0
2012-11-27 12:30:00,9.41,9.42,9.4,9.42,120200.0,8.2475,8.2563,8.2388,8.2563,120200.0
2012-11-27 12:40:00,9.42,9.43,9.4,9.42,135300.0,8.2563,8.2651,8.2388,8.2563,135300.0
2012-11-27 12:50:00,9.42,9.43,9.41,9.43,94600.0,8.2563,8.2651,8.2475,8.2651,94600.0
2012-11-27 13:00:00,9.43,9.43,9.39,9.42,230700.0,8.2651,8.2651,8.23,8.2563,230700.0
2012-11-27 13:10:00,9.42,9.42,9.41,9.41,41300.0,8.2563,8.2563,8.2475,8.2475,41300.0
2012-11-27 13:20:00,9.41,9.42,9.38,9.38,68400.0,8.2475,8.2563,8.2213,8.2213,68400.0
2012-11-27 13:30:00,9.38,9.41,9.38,9.4,73200.0,8.2213,8.2475,8.2213,8.2388,73200.0
2012-11-27 13:40:00,9.4,9.41,9.39,9.4,84900.0,8.2388,8.2475,8.23,8.2388,84900.0
2012-11-27 13:50:00,9.4,9.41,9.38,9.38,55000.0,8.2388,8.2475,8.2213,8.2213,55000.0
2012-11-27 14:00:00,9.38,9.41,9.38,9.39,193200.0,8.2213,8.2475,8.2213,8.23,193200.0
2012-11-27 14:10:00,9.39,9.4,9.39,9.39,80800.0,8.23,8.2388,8.23,8.23,80800.0
2012-11-27 14:20:00,9.39,9.4,9.32,9.33,228300.0,8.23,8.2388,8.1687,8.1774,228300.0
2012-11-27 14:30:00,9.34,9.35,9.32,9.34,148100.0,8.1862,8.195,8.1687,8.1862,148100.0
2012-11-27 14:40:00,9.34,9.35,9.32,9.34,169000.0,8.1862,8.195,8.1687,8.1862,169000.0
2012-11-27 14:50:00,9.34,9.35,9.33,9.34,141700.0,8.1862,8.195,8.1774,8.1862,141700.0
2012-11-27 15:00:00,9.34,9.36,9.33,9.34,200900.0,8.1862,8.2037,8.1774,8.1862,200900.0
2012-11-27 15:10:00,9.34,9.35,9.33,9.34,246700.0,8.1862,8.195,8.1774,8.1862,246700.0
2012-11-27 15:20:00,9.34,9.36,9.33,9.34,198200.0,8.1862,8.2037,8.1774,8.1862,198200.0
2012-11-27 15:30:00,9.35,9.36,9.33,9.34,244300.0,8.195,8.2037,8.1774,8.1862,244300.0
2012-11-27 15:40:00,9.34,9.34,9.3,9.31,298600.0,8.1862,8.1862,8.1511,8.1599,298600.0
2012-11-27 15:50:00,9.31,9.32,9.29,9.3,400400.0,8.1599,8.1687,8.1424,8.1511,400400.0
2012-11-28 09:30:00,9.29,9.34,9.27,9.34,96100.0,8.1424,8.1862,8.1248,8.1862,96100.0
2012-11-28 09:40:00,9.33,9.37,9.31,9.34,197400.0,8.1774,8.2125,8.1599,8.1862,197400.0
2012-11-28 09:50:00,9.34,9.36,9.33,9.33,207200.0,8.1862,8.2037,8.1774,8.1774,207200.0
2012-11-28 10:00:00,9.32,9.33,9.24,9.25,238500.0,8.1687,8.1774,8.0986,8.1073,238500.0
2012-11-28 10:10:00,9.25,9.31,9.25,9.3,156200.0,8.1073,8.1599,8.1073,8.1511,156200.0
2012-11-28 10:20:00,9.3,9.34,9.29,9.33,178000.0,8.1511,8.1862,8.1424,8.1774,178000.0
2012-11-28 10:30:00,9.32,9.35,9.31,9.34,254900.0,8.1687,8.195,8.1599,8.1862,254900.0
2012-11-28 10:40:00,9.34,9.36,9.32,9.36,363500.0,8.1862,8.2037,8.1687,8.2037,363500.0
2012-11-28 10:50:00,9.35,9.37,9.35,9.35,108100.0,8.195,8.2125,8.195,8.195,108100.0
2012-11-28 11:00:00,9.36,9.36,9.34,9.36,84600.0,8.2037,8.2037,8.1862,8.2037,84600.0
2012-11-28 11:10:00,9.35,9.38,9.35,9.38,174900.0,8.195,8.2213,8.195,8.2213,174900.0
2012-11-28 11:20:00,9.38,9.38,9.36,9.37,85800.0,8.2213,8.2213,8.2037,8.2125,85800.0
2012-11-28 11:30:00,9.37,9.39,9.36,9.38,132400.0,8.2125,8.23,8.2037,8.2213,132400.0
2012-11-28 11:40:00,9.39,9.4,9.35,9.35,291200.0,8.23,8.2388,8.195,8.195,291200.0
2012-11-28 11:50:00,9.35,9.36,9.35,9.36,45500.0,8.195,8.2037,8.195,8.2037,45500.0
2012-11-28 12:00:00,9.36,9.37,9.31,9.36,161900.0,8.2037,8.2125,8.1599,8.2037,161900.0
2012-11-28 12:10:00,9.36,9.39,9.34,9.38,227600.0,8.2037,8.23,8.1862,8.2213,227600.0
2012-11-28 12:20:00,9.38,9.4,9.37,9.39,95300.0,8.2213,8.2388,8.2125,8.23,95300.0
2012-11-28 12:30:00,9.39,9.42,9.38,9.41,99300.0,8.23,8.2563,8.2213,8.2475,99300.0
2012-11-28 12:40:00,9.41,9.41,9.39,9.41,309800.0,8.2475,8.2475,8.23,8.2475,309800.0
2012-11-28 12:50:00,9.41,9.42,9.39,9.39,101200.0,8.2475,8.2563,8.23,8.23,101200.0
2012-11-28 13:00:00,9.39,9.4,9.38,9.38,105400.0,8.23,8.2388,8.2213,8.2213,105400.0
2012-11-28 13:10:00,9.38,9.42,9.38,9.42,75200.0,8.2213,8.2563,8.2213,8.2563,75200.0
2012-11-28 13:20:00,9.42,9.43,9.41,9.43,91800.0,8.2563,8.2651,8.2475,8.2651,91800.0
2012-11-28 13:30:00,9.43,9.45,9.42,9.43,174300.0,8.2651,8.2826,8.2563,8.2651,174300.0
2012-11-28 13:40:00,9.43,9.44,9.42,9.44,68900.0,8.2651,8.2738,8.2563,8.2738,68900.0
2012-11-28 13:50:00,9.44,9.45,9.43,9.45,58600.0,8.2738,8.2826,8.2651,8.2826,58600.0
2012-11-28 14:00:00,9.44,9.45,9.41,9.43,124400.0,8.2738,8.2826,8.2475,8.2651,124400.0
2012-11-28 14:10:00,9.43,9.43,9.39,9.41,186100.0,8.2651,8.2651,8.23,8.2475,186100.0
2012-11-28 14:20:00,9.41,9.42,9.4,9.42,106600.0,8.2475,8.2563,8.2388,8.2563,106600.0
2012-11-28 14:30:00,9.42,9.44,9.41,9.44,109200.0,8.2563,8.2738,8.2475,8.2738,109200.0
2012-11-28 14:40:00,9.44,9.45,9.43,9.45,77800.0,8.2738,8.2826,8.2651,8.2826,77800.0
2012-11-28 14:50:00,9.45,9.47,9.44,9.47,82000.0,8.2826,8.3001,8.2738,8.3001,82000.0
2012-11-28 15:00:00,9.46,9.46,9.45,9.46,103200.0,8.2914,8.2914,8.2826,8.2914,103200.0
2012-11-28 15:10:00,9.46,9.46,9.45,9.46,73700.0,8.2914,8.2914,8.2826,8.2914,73700.0
2012-11-28 15:20:00,9.46,9.48,9.45,9.47,277800.0,8.2914,8.3089,8.2826,8.3001,277800.0
2012-11-28 15:30:00,9.47,9.47,9.41,9.41,313100.0,8.3001,8.3001,8.2475,8.2475,313100.0
2012-11-28 15:40:00,9.42,9.44,9.39,9.39,518400.0,8.2563,8.2738,8.23,8.23,518400.0
2012-11-28 15:50:00,9.4,9.44,9.39,9.44,445800.0,8.2388,8.2738,8.23,8.2738,445800.0
2012-11-29 09:30:00,9.46,9.49,9.44,9.48,94400.0,8.2914,8.3177,8.2738,8.3089,94400.0
2012-11-29 09:40:00,9.49,9.5,9.48,9.48,333800.0,8.3177,8.3264,8.3089,8.3089,333800.0
2012-11-29 09:50:00,9.48,9.5,9.48,9.49,175700.0,8.3089,8.3264,8.3089,8.3177,175700.0
2012-11-29 10:00:00,9.5,9.5,9.48,9.48,307600.0,8.3264,8.3264,8.3089,8.3089,307600.0
2012-11-29 10:10:00,9.49,9.5,9.43,9.46,454400.0,8.3177,8.3264,8.2651,8.2914,454400.0
2012-11-29 10:20:00,9.46,9.5,9.45,9.49,239500.0,8.2914,8.3264,8.2826,8.3177,239500.0
2012-11-29 10:30:00,9.49,9.5,9.47,9.49,382200.0,8.3177,8.3264,8.3001,8.3177,382200.0
2012-11-29 10:40:00,9.48,9.5,9.47,9.49,331400.0,8.3089,8.3264,8.3001,8.3177,331400.0
2012-11-29 10:50:00,9.49,9.5,9.49,9.5,95100.0,8.3177,8.3264,8.3177,8.3264,95100.0
2012-11-29 11:00:00,9.49,9.51,9.49,9.51,111500.0,8.3177,8.3352,8.3177,8.3352,111500.0
2012-11-29 11:10:00,9.51,9.54,9.51,9.54,229900.0,8.3352,8.3615,8.3352,8.3615,229900.0
2012-11-29 11:20:00,9.54,9.54,9.5,9.5,138500.0,8.3615,8.3615,8.3264,8.3264,138500.0
2012-11-29 11:30:00,9.51,9.53,9.51,9.53,117700.0,8.3352,8.3527,8.3352,8.3527,117700.0
2012-11-29 11:40:00,9.53,9.53,9.5,9.51,475400.0,8.3527,8.3527,8.3264,8.3352,475400.0
2012-11-29 11:50:00,9.52,9.54,9.52,9.53,88300.0,8.344,8.3615,8.344,8.3527,88300.0
2012-11-29 12:00:00,9.52,9.53,9.5,9.51,238000.0,8.344,8.3527,8.3264,8.3352,238000.0
2012-11-29 12:10:00,9.5,9.52,9.5,9.52,156800.0,8.3264,8.344,8.3264,8.344,156800.0
2012-11-29 12:20:00,9.52,9.52,9.51,9.52,67400.0,8.344,8.344,8.3352,8.344,67400.0
2012-11-29 12:30:00,9.52,9.52,9.5,9.51,121200.0,8.344,8.344,8.3264,8.3352,121200.0
2012-11-29 12:40:00,9.51,9.52,9.5,9.51,166300.0,8.3352,8.344,8.3264,8.3352,166300.0
2012-11-29 12:50:00,9.51,9.51,9.5,9.5,45500.0,8.3352,8.3352,8.3264,8.3264,45500.0
2012-11-29 13:00:00,9.5,9.52,9.5,9.52,59400.0,8.3264,8.344,8.3264,8.344,59400.0
2012-11-29 13:10:00,9.52,9.52,9.5,9.51,87600.0,8.344,8.344,8.3264,8.3352,87600.0
2012-11-29 13:20:00,9.51,9.54,9.51,9.54,84400.0,8.3352,8.3615,8.3352,8.3615,84400.0
2012-11-29 13:30:00,9.54,9.55,9.53,9.55,125900.0,8.3615,8.3703,8.3527,8.3703,125900.0
2012-11-29 13:40:00,9.55,9.55,9.53,9.53,61600.0,8.3703,8.3703,8.3527,8.3527,61600.0
2012-11-29 13:50:00,9.54,9.54,9.5,9.51,231500.0,8.3615,8.3615,8.3264,8.3352,231500.0
2012-11-29 14:00:00,9.5,9.52,9.5,9.52,61900.0,8.3264,8.344,8.3264,8.344,61900.0
2012-11-29 14:10:00,9.52,9.53,9.51,9.53,69900.0,8.344,8.3527,8.3352,8.3527,69900.0
2012-11-29 14:20:00,9.53,9.53,9.52,9.52,44800.0,8.3527,8.3527,8.344,8.344,44800.0
2012-11-29 14:30:00,9.53,9.53,9.52,9.53,35200.0,8.3527,8.3527,8.344,8.3527,35200.0
2012-11-29 14:40:00,9.53,9.55,9.53,9.53,188100.0,8.3527,8.3703,8.3527,8.3527,188100.0
2012-11-29 14:50:00,9.54,9.54,9.53,9.54,54100.0,8.3615,8.3615,8.3527,8.3615,54100.0
2012-11-29 15:00:00,9.54,9.54,9.52,9.52,124700.0,8.3615,8.3615,8.344,8.344,124700.0
2012-11-29 15:10:00,9.53,9.53,9.52,9.52,123100.0,8.3527,8.3527,8.344,8.344,123100.0
2012-11-29 15:20:00,9.53,9.53,9.52,9.53,63100.0,8.3527,8.3527,8.344,8.3527,63100.0
2012-11-29 15:30:00,9.53,9.53,9.52,9.52,131700.0,8.3527,8.3527,8.344,8.344,131700.0
2012-11-29 15:40:00,9.52,9.54,9.52,9.53,523600.0,8.344,8.3615,8.344,8.3527,523600.0
2012-11-29 15:50:00,9.53,9.53,9.48,9.51,825600.0,8.3527,8.3527,8.3089,8.3352,825600.0
2012-11-30 09:30:00,9.5,9.52,9.47,9.51,55400.0,8.3264,8.344,8.3001,8.3352,55400.0
2012-11-30 09:40:00,9.51,9.52,9.47,9.49,115900.0,8.3352,8.344,8.3001,8.3177,115900.0
2012-11-30 09:50:00,9.49,9.51,9.49,9.49,187400.0,8.3177,8.3352,8.3177,8.3177,187400.0
2012-11-30 10:00:00,9.5,9.51,9.46,9.47,175000.0,8.3264,8.3352,8.2914,8.3001,175000.0
2012-11-30 10:10:00,9.47,9.5,9.47,9.49,277100.0,8.3001,8.3264,8.3001,8.3177,277100.0
2012-11-30 10:20:00,9.5,9.53,9.49,9.5,326300.0,8.3264,8.3527,8.3177,8.3264,326300.0
2012-11-30 10:30:00,9.51,9.53,9.5,9.52,71800.0,8.3352,8.3527,8.3264,8.344,71800.0
2012-11-30 10:40:00,9.52,9.52,9.5,9.5,42500.0,8.344,8.344,8.3264,8.3264,42500.0
2012-11-30 10:50:00,9.51,9.54,9.5,9.52,124500.0,8.3352,8.3615,8.3264,8.344,124500.0
2012-11-30 11:00:00,9.53,9.53,9.51,9.52,95900.0,8.3527,8.3527,8.3352,8.344,95900.0
2012-11-30 11:10:00,9.52,9.54,9.51,9.52,43600.0,8.344,8.3615,8.3352,8.344,43600.0
2012-11-30 11:20:00,9.52,9.52,9.49,9.5,130000.0,8.344,8.344,8.3177,8.3264,130000.0
2012-11-30 11:30:00,9.5,9.51,9.49,9.5,117300.0,8.3264,8.3352,8.3177,8.3264,117300.0
2012-11-30 11:40:00,9.51,9.52,9.5,9.52,41800.0,8.3352,8.344,8.3264,8.344,41800.0
2012-11-30 11:50:00,9.52,9.53,9.5,9.53,149900.0,8.344,8.3527,8.3264,8.3527,149900.0
2012-11-30 12:00:00,9.53,9.53,9.51,9.52,70200.0,8.3527,8.3527,8.3352,8.344,70200.0
2012-11-30 12:10:00,9.51,9.52,9.51,9.52,27900.0,8.3352,8.344,8.3352,8.344,27900.0
2012-11-30 12:20:00,9.51,9.52,9.51,9.51,22500.0,8.3352,8.344,8.3352,8.3352,22500.0
2012-11-30 12:30:00,9.52,9.52,9.51,9.51,24100.0,8.344,8.344,8.3352,8.3352,24100.0
2012-11-30 12:40:00,9.52,9.52,9.49,9.51,138800.0,8.344,8.344,8.3177,8.3352,138800.0
2012-11-30 12:50:00,9.51,9.52,9.5,9.5,96400.0,8.3352,8.344,8.3264,8.3264,96400.0
2012-11-30 13:00:00,9.5,9.52,9.5,9.51,100900.0,8.3264,8.344,8.3264,8.3352,100900.0
2012-11-30 13:10:00,9.52,9.52,9.5,9.5,61600.0,8.344,8.344,8.3264,8.3264,61600.0
2012-11-30 13:20:00,9.51,9.53,9.5,9.52,218200.0,8.3352,8.3527,8.3264,8.344,218200.0
2012-11-30 13:30:00,9.53,9.54,9.51,9.51,91000.0,8.3527,8.3615,8.3352,8.3352,91000.0
2012-11-30 13:40:00,9.52,9.53,9.51,9.53,75300.0,8.344,8.3527,8.3352,8.3527,75300.0
2012-11-30 13:50:00,9.53,9.53,9.52,9.52,28300.0,8.3527,8.3527,8.344,8.344,28300.0
2012-11-30 14:00:00,9.52,9.53,9.51,9.51,71800.0,8.344,8.3527,8.3352,8.3352,71800.0
2012-11-30 14:10:00,9.51,9.53,9.51,9.53,64700.0,8.3352,8.3527,8.3352,8.3527,64700.0
2012-11-30 14:20:00,9.53,9.55,9.52,9.54,79500.0,8.3527,8.3703,8.344,8.3615,79500.0
2012-11-30 14:30:00,9.54,9.55,9.52,9.52,122400.0,8.3615,8.3703,8.344,8.344,122400.0
2012-11-30 14:40:00,9.52,9.53,9.51,9.51,100600.0,8.344,8.3527,8.3352,8.3352,100600.0
2012-11-30 14:50:00,9.51,9.52,9.51,9.51,28100.0,8.3352,8.344,8.3352,8.3352,28100.0
2012-11-30 15:00:00,9.51,9.52,9.49,9.49,247700.0,8.3352,8.344,8.3177,8.3177,247700.0
2012-11-30 15:10:00,9.5,9.54,9.5,9.51,301100.0,8.3264,8.3615,8.3264,8.3352,301100.0
2012-11-30 15:20:00,9.52,9.52,9.51,9.51,51000.0,8.344,8.344,8.3352,8.3352,51000.0
2012-11-30 15:30:00,9.51,9.52,9.51,9.51,98900.0,8.3352,8.344,8.3352,8.3352,98900.0
2012-11-30 15:40:00,9.52,9.54,9.51,9.54,389400.0,8.344,8.3615,8.3352,8.3615,389400.0
2012-11-30 15:50:00,9.53,9.58,9.52,9.52,1069600.0,8.3527,8.3965,8.344,8.344,1069600.0
2012-12-03 09:30:00,9.58,9.58,9.52,9.55,106100.0,8.3965,8.3965,8.344,8.3703,106100.0
2012-12-03 09:40:00,9.55,9.58,9.54,9.56,181300.0,8.3703,8.3965,8.3615,8.379,181300.0
2012-12-03 09:50:00,9.55,9.56,9.51,9.53,619000.0,8.3703,8.379,8.3352,8.3527,619000.0
2012-12-03 10:00:00,9.53,9.55,9.52,9.54,198100.0,8.3527,8.3703,8.344,8.3615,198100.0
2012-12-03 10:10:00,9.54,9.56,9.54,9.55,151800.0,8.3615,8.379,8.3615,8.3703,151800.0
2012-12-03 10:20:00,9.55,9.56,9.53,9.54,82800.0,8.3703,8.379,8.3527,8.3615,82800.0
2012-12-03 10:30:00,9.54,9.54,9.53,9.53,74400.0,8.3615,8.3615,8.3527,8.3527,74400.0
2012-12-03 10:40:00,9.54,9.54,9.48,9.52,298500.0,8.3615,8.3615,8.3089,8.344,298500.0
2012-12-03 10:50:00,9.52,9.53,9.47,9.48,197100.0,8.344,8.3527,8.3001,8.3089,197100.0
2012-12-03 11:00:00,9.48,9.49,9.47,9.48,100500.0,8.3089,8.3177,8.3001,8.3089,100500.0
2012-12-03 11:10:00,9.47,9.51,9.47,9.5,80800.0,8.3001,8.3352,8.3001,8.3264,80800.0
2012-12-03 11:20:00,9.51,9.52,9.49,9.5,55100.0,8.3352,8.344,8.3177,8.3264,55100.0
2012-12-03 11:30:00,9.51,9.51,9.49,9.5,69700.0,8.3352,8.3352,8.3177,8.3264,69700.0
2012-12-03 11:40:00,9.5,9.52,9.49,9.51,76100.0,8.3264,8.344,8.3177,8.3352,76100.0
2012-12-03 11:50:00,9.5,9.51,9.5,9.5,17100.0,8.3264,8.3352,8.3264,8.3264,17100.0
2012-12-03 12:00:00,9.5,9.51,9.49,9.49,46700.0,8.3264,8.3352,8.3177,8.3177,46700.0
2012-12-03 12:10:00,9.49,9.5,9.48,9.48,88300.0,8.3177,8.3264,8.3089,8.3089,88300.0
2012-12-03 12:20:00,9.49,9.49,9.48,9.48,10900.0,8.3177,8.3177,8.3089,8.3089,10900.0
2012-12-03 12:30:00,9.48,9.49,9.48,9.48,13700.0,8.3089,8.3177,8.3089,8.3089,13700.0
2012-12-03 12:40:00,9.48,9.49,9.48,9.48,23400.0,8.3089,8.3177,8.3089,8.3089,23400.0
2012-12-03 12:50:00,9.48,9.49,9.48,9.48,63300.0,8.3089,8.3177,8.3089,8.3089,63300.0
2012-12-03 13:00:00,9.48,9.48,9.46,9.46,57000.0,8.3089,8.3089,8.2914,8.2914,57000.0
2012-12-03 13:10:00,9.46,9.48,9.46,9.47,69700.0,8.2914,8.3089,8.2914,8.3001,69700.0
2012-12-03 13:20:00,9.47,9.49,9.47,9.48,24600.0,8.3001,8.3177,8.3001,8.3089,24600.0
2012-12-03 13:30:00,9.48,9.49,9.46,9.47,138100.0,8.3089,8.3177,8.2914,8.3001,138100.0
2012-12-03 13:40:00,9.47,9.48,9.46,9.48,39100.0,8.3001,8.3089,8.2914,8.3089,39100.0
2012-12-03 13:50:00,9.47,9.48,9.47,9.47,18500.0,8.3001,8.3089,8.3001,8.3001,18500.0
2012-12-03 14:00:00,9.47,9.48,9.47,9.47,23500.0,8.3001,8.3089,8.3001,8.3001,23500.0
2012-12-03 14:10:00,9.47,9.48,9.47,9.47,40400.0,8.3001,8.3089,8.3001,8.3001,40400.0
2012-12-03 14:20:00,9.47,9.48,9.47,9.47,28400.0,8.3001,8.3089,8.3001,8.3001,28400.0
2012-12-03 14:30:00,9.47,9.48,9.46,9.46,51900.0,8.3001,8.3089,8.2914,8.2914,51900.0
2012-12-03 14:40:00,9.46,9.47,9.45,9.45,33800.0,8.2914,8.3001,8.2826,8.2826,33800.0
2012-12-03 14:50:00,9.45,9.46,9.43,9.45,139100.0,8.2826,8.2914,8.2651,8.2826,139100.0
2012-12-03 15:00:00,9.45,9.47,9.44,9.45,210100.0,8.2826,8.3001,8.2738,8.2826,210100.0
2012-12-03 15:10:00,9.45,9.45,9.42,9.43,129400.0,8.2826,8.2826,8.2563,8.2651,129400.0
2012-12-03 15:20:00,9.44,9.44,9.43,9.43,81100.0,8.2738,8.2738,8.2651,8.2651,81100.0
2012-12-03 15:30:00,9.43,9.46,9.43,9.45,120500.0,8.2651,8.2914,8.2651,8.2826,120500.0
2012-12-03 15:40:00,9.46,9.48,9.45,9.48,150100.0,8.2914,8.3089,8.2826,8.3089,150100.0
2012-12-03 15:50:00,9.47,9.48,9.43,9.45,391600.0,8.3001,8.3089,8.2651,8.2826,391600.0
2012-12-04 09:30:00,9.47,9.6,9.47,9.58,281400.0,8.3088,8.4228,8.3088,8.4053,281400.0
2012-12-04 09:40:00,9.59,9.65,9.59,9.6,280700.0,8.414,8.4667,8.414,8.4228,280700.0
2012-12-04 09:50:00,9.61,9.64,9.6,9.62,340000.0,8.4316,8.4579,8.4228,8.4404,340000.0
2012-12-04 10:00:00,9.62,9.65,9.61,9.65,175500.0,8.4404,8.4667,8.4316,8.4667,175500.0
2012-12-04 10:10:00,9.64,9.68,9.64,9.67,257400.0,8.4579,8.493,8.4579,8.4842,257400.0
2012-12-04 10:20:00,9.67,9.67,9.61,9.62,181500.0,8.4842,8.4842,8.4316,8.4404,181500.0
2012-12-04 10:30:00,9.62,9.63,9.57,9.6,313300.0,8.4404,8.4491,8.3965,8.4228,313300.0
2012-12-04 10:40:00,9.6,9.61,9.57,9.6,220200.0,8.4228,8.4316,8.3965,8.4228,220200.0
2012-12-04 10:50:00,9.6,9.65,9.59,9.65,169000.0,8.4228,8.4667,8.414,8.4667,169000.0
2012-12-04 11:00:00,9.65,9.67,9.64,9.64,121500.0,8.4667,8.4842,8.4579,8.4579,121500.0
2012-12-04 11:10:00,9.64,9.64,9.61,9.62,166300.0,8.4579,8.4579,8.4316,8.4404,166300.0
2012-12-04 11:20:00,9.61,9.63,9.57,9.58,144400.0,8.4316,8.4491,8.3965,8.4053,144400.0
2012-12-04 11:30:00,9.58,9.59,9.57,9.59,88900.0,8.4053,8.414,8.3965,8.414,88900.0
2012-12-04 11:40:00,9.59,9.59,9.55,9.55,248800.0,8.414,8.414,8.3789,8.3789,248800.0
2012-12-04 11:50:00,9.56,9.58,9.54,9.55,87800.0,8.3877,8.4053,8.3702,8.3789,87800.0
2012-12-04 12:00:00,9.55,9.56,9.5,9.51,270500.0,8.3789,8.3877,8.3351,8.3439,270500.0
2012-12-04 12:10:00,9.51,9.52,9.49,9.51,199300.0,8.3439,8.3526,8.3263,8.3439,199300.0
2012-12-04 12:20:00,9.51,9.63,9.5,9.54,473100.0,8.3439,8.4491,8.3351,8.3702,473100.0
2012-12-04 12:30:00,9.54,9.54,9.49,9.51,213100.0,8.3702,8.3702,8.3263,8.3439,213100.0
2012-12-04 12:40:00,9.5,9.52,9.49,9.51,115200.0,8.3351,8.3526,8.3263,8.3439,115200.0
2012-12-04 12:50:00,9.5,9.51,9.47,9.49,100500.0,8.3351,8.3439,8.3088,8.3263,100500.0
2012-12-04 13:00:00,9.48,9.5,9.48,9.5,122800.0,8.3175,8.3351,8.3175,8.3351,122800.0
2012-12-04 13:10:00,9.49,9.51,9.49,9.51,143500.0,8.3263,8.3439,8.3263,8.3439,143500.0
2012-12-04 13:20:00,9.51,9.52,9.5,9.52,102300.0,8.3439,8.3526,8.3351,8.3526,102300.0
2012-12-04 13:30:00,9.52,9.55,9.51,9.55,99700.0,8.3526,8.3789,8.3439,8.3789,99700.0
2012-12-04 13:40:00,9.54,9.58,9.54,9.55,208000.0,8.3702,8.4053,8.3702,8.3789,208000.0
2012-12-04 13:50:00,9.56,9.6,9.55,9.58,86500.0,8.3877,8.4228,8.3789,8.4053,86500.0
2012-12-04 14:00:00,9.58,9.59,9.55,9.55,79300.0,8.4053,8.414,8.3789,8.3789,79300.0
2012-12-04 14:10:00,9.55,9.56,9.53,9.54,72900.0,8.3789,8.3877,8.3614,8.3702,72900.0
2012-12-04 14:20:00,9.54,9.56,9.54,9.55,53200.0,8.3702,8.3877,8.3702,8.3789,53200.0
2012-12-04 14:30:00,9.56,9.61,9.55,9.6,158600.0,8.3877,8.4316,8.3789,8.4228,158600.0
2012-12-04 14:40:00,9.6,9.64,9.6,9.63,165700.0,8.4228,8.4579,8.4228,8.4491,165700.0
2012-12-04 14:50:00,9.62,9.66,9.6,9.61,251000.0,8.4404,8.4755,8.4228,8.4316,251000.0
2012-12-04 15:00:00,9.6,9.63,9.58,9.59,238200.0,8.4228,8.4491,8.4053,8.414,238200.0
2012-12-04 15:10:00,9.59,9.64,9.58,9.64,159500.0,8.414,8.4579,8.4053,8.4579,159500.0
2012-12-04 15:20:00,9.64,9.64,9.62,9.63,111300.0,8.4579,8.4579,8.4404,8.4491,111300.0
2012-12-04 15:30:00,9.63,9.63,9.62,9.63,119400.0,8.4491,8.4491,8.4404,8.4491,119400.0
2012-12-04 15:40:00,9.63,9.66,9.62,9.66,268900.0,8.4491,8.4755,8.4404,8.4755,268900.0
2012-12-04 15:50:00,9.66,9.66,9.63,9.64,665400.0,8.4755,8.4755,8.4491,8.4579,665400.0
2012-12-05 09:30:00,9.6,9.66,9.59,9.66,210800.0,8.4228,8.4755,8.414,8.4755,210800.0
2012-12-05 09:40:00,9.65,9.69,9.64,9.69,190400.0,8.4667,8.5018,8.4579,8.5018,190400.0
2012-12-05 09:50:00,9.69,9.69,9.63,9.63,183400.0,8.5018,8.5018,8.4491,8.4491,183400.0
2012-12-05 10:00:00,9.64,9.69,9.63,9.66,364700.0,8.4579,8.5018,8.4491,8.4755,364700.0
2012-12-05 10:10:00,9.66,9.67,9.65,9.67,70400.0,8.4755,8.4842,8.4667,8.4842,70400.0
2012-12-05 10:20:00,9.67,9.68,9.63,9.64,379300.0,8.4842,8.493,8.4491,8.4579,379300.0
2012-12-05 10:30:00,9.64,9.66,9.63,9.65,111900.0,8.4579,8.4755,8.4491,8.4667,111900.0
2012-12-05 10:40:00,9.64,9.67,9.63,9.65,224300.0,8.4579,8.4842,8.4491,8.4667,224300.0
2012-12-05 10:50:00,9.66,9.67,9.6,9.67,379500.0,8.4755,8.4842,8.4228,8.4842,379500.0
2012-12-05 11:00:00,9.66,9.69,9.65,9.66,171000.0,8.4755,8.5018,8.4667,8.4755,171000.0
2012-12-05 11:10:00,9.66,9.69,9.65,9.67,185000.0,8.4755,8.5018,8.4667,8.4842,185000.0
2012-12-05 11:20:00,9.68,9.7,9.67,9.69,159700.0,8.493,8.5106,8.4842,8.5018,159700.0
2012-12-05 11:30:00,9.69,9.71,9.69,9.7,149300.0,8.5018,8.5193,8.5018,8.5106,149300.0
2012-12-05 11:40:00,9.7,9.71,9.68,9.69,186100.0,8.5106,8.5193,8.493,8.5018,186100.0
2012-12-05 11:50:00,9.69,9.71,9.68,9.7,278300.0,8.5018,8.5193,8.493,8.5106,278300.0
2012-12-05 12:00:00,9.7,9.71,9.69,9.7,216900.0,8.5106,8.5193,8.5018,8.5106,216900.0
2012-12-05 12:10:00,9.7,9.72,9.69,9.71,294400.0,8.5106,8.5281,8.5018,8.5193,294400.0
2012-12-05 12:20:00,9.71,9.71,9.69,9.7,72200.0,8.5193,8.5193,8.5018,8.5106,72200.0
2012-12-05 12:30:00,9.69,9.72,9.69,9.71,247300.0,8.5018,8.5281,8.5018,8.5193,247300.0
2012-12-05 12:40:00,9.72,9.77,9.71,9.76,598400.0,8.5281,8.572,8.5193,8.5632,598400.0
2012-12-05 12:50:00,9.76,9.77,9.75,9.75,283100.0,8.5632,8.572,8.5544,8.5544,283100.0
2012-12-05 13:00:00,9.76,9.78,9.75,9.78,165800.0,8.5632,8.5807,8.5544,8.5807,165800.0
2012-12-05 13:10:00,9.78,9.78,9.74,9.75,983300.0,8.5807,8.5807,8.5456,8.5544,983300.0
2012-12-05 13:20:00,9.76,9.76,9.72,9.74,420900.0,8.5632,8.5632,8.5281,8.5456,420900.0
2012-12-05 13:30:00,9.75,9.77,9.74,9.75,521800.0,8.5544,8.572,8.5456,8.5544,521800.0
2012-12-05 13:40:00,9.76,9.76,9.75,9.75,221300.0,8.5632,8.5632,8.5544,8.5544,221300.0
2012-12-05 13:50:00,9.76,9.76,9.74,9.75,397500.0,8.5632,8.5632,8.5456,8.5544,397500.0
2012-12-05 14:00:00,9.75,9.79,9.74,9.79,371300.0,8.5544,8.5895,8.5456,8.5895,371300.0
2012-12-05 14:10:00,9.79,9.79,9.77,9.77,248800.0,8.5895,8.5895,8.572,8.572,248800.0
2012-12-05 14:20:00,9.77,9.78,9.77,9.77,112300.0,8.572,8.5807,8.572,8.572,112300.0
2012-12-05 14:30:00,9.78,9.78,9.77,9.78,221200.0,8.5807,8.5807,8.572,8.5807,221200.0
2012-12-05 14:40:00,9.78,9.8,9.77,9.8,604400.0,8.5807,8.5983,8.572,8.5983,604400.0
2012-12-05 14:50:00,9.79,9.8,9.79,9.8,125000.0,8.5895,8.5983,8.5895,8.5983,125000.0
2012-12-05 15:00:00,9.8,9.82,9.78,9.79,735700.0,8.5983,8.6158,8.5807,8.5895,735700.0
2012-12-05 15:10:00,9.79,9.82,9.79,9.82,195100.0,8.5895,8.6158,8.5895,8.6158,195100.0
2012-12-05 15:20:00,9.82,9.82,9.79,9.8,524100.0,8.6158,8.6158,8.5895,8.5983,524100.0
2012-12-05 15:30:00,9.8,9.81,9.79,9.8,348700.0,8.5983,8.6071,8.5895,8.5983,348700.0
2012-12-05 15:40:00,9.8,9.8,9.76,9.76,613100.0,8.5983,8.5983,8.5632,8.5632,613100.0
2012-12-05 15:50:00,9.77,9.79,9.76,9.78,739500.0,8.572,8.5895,8.5632,8.5807,739500.0
2012-12-06 09:30:00,9.79,9.82,9.78,9.82,130800.0,8.5895,8.6158,8.5807,8.6158,130800.0
2012-12-06 09:40:00,9.82,9.84,9.77,9.82,209200.0,8.6158,8.6334,8.572,8.6158,209200.0
2012-12-06 09:50:00,9.82,9.83,9.79,9.81,135600.0,8.6158,8.6246,8.5895,8.6071,135600.0
2012-12-06 10:00:00,9.8,9.85,9.78,9.82,537100.0,8.5983,8.6422,8.5807,8.6158,537100.0
2012-12-06 10:10:00,9.82,9.83,9.8,9.82,86100.0,8.6158,8.6246,8.5983,8.6158,86100.0
2012-12-06 10:20:00,9.82,9.83,9.81,9.83,194300.0,8.6158,8.6246,8.6071,8.6246,194300.0
2012-12-06 10:30:00,9.82,9.84,9.81,9.83,139300.0,8.6158,8.6334,8.6071,8.6246,139300.0
2012-12-06 10:40:00,9.83,9.87,9.83,9.84,169700.0,8.6246,8.6597,8.6246,8.6334,169700.0
2012-12-06 10:50:00,9.85,9.85,9.8,9.8,129100.0,8.6422,8.6422,8.5983,8.5983,129100.0
2012-12-06 11:00:00,9.8,9.83,9.8,9.83,126500.0,8.5983,8.6246,8.5983,8.6246,126500.0
2012-12-06 11:10:00,9.83,9.85,9.82,9.85,127900.0,8.6246,8.6422,8.6158,8.6422,127900.0
2012-12-06 11:20:00,9.85,9.86,9.84,9.86,42700.0,8.6422,8.6509,8.6334,8.6509,42700.0
2012-12-06 11:30:00,9.86,9.86,9.84,9.85,200900.0,8.6509,8.6509,8.6334,8.6422,200900.0
2012-12-06 11:40:00,9.85,9.86,9.85,9.86,40600.0,8.6422,8.6509,8.6422,8.6509,40600.0
2012-12-06 11:50:00,9.86,9.86,9.85,9.85,41900.0,8.6509,8.6509,8.6422,8.6422,41900.0
2012-12-06 12:00:00,9.86,9.88,9.85,9.87,110200.0,8.6509,8.6685,8.6422,8.6597,110200.0
2012-12-06 12:10:00,9.87,9.87,9.86,9.86,26900.0,8.6597,8.6597,8.6509,8.6509,26900.0
2012-12-06 12:20:00,9.86,9.87,9.83,9.83,162400.0,8.6509,8.6597,8.6246,8.6246,162400.0
2012-12-06 12:30:00,9.83,9.85,9.83,9.84,76500.0,8.6246,8.6422,8.6246,8.6334,76500.0
2012-12-06 12:40:00,9.84,9.85,9.83,9.83,70100.0,8.6334,8.6422,8.6246,8.6246,70100.0
2012-12-06 12:50:00,9.83,9.84,9.81,9.81,77500.0,8.6246,8.6334,8.6071,8.6071,77500.0
2012-12-06 13:00:00,9.82,9.82,9.79,9.81,187300.0,8.6158,8.6158,8.5895,8.6071,187300.0
2012-12-06 13:10:00,9.8,9.82,9.8,9.82,58800.0,8.5983,8.6158,8.5983,8.6158,58800.0
2012-12-06 13:20:00,9.82,9.82,9.81,9.82,50300.0,8.6158,8.6158,8.6071,8.6158,50300.0
2012-12-06 13:30:00,9.82,9.83,9.81,9.81,148500.0,8.6158,8.6246,8.6071,8.6071,148500.0
2012-12-06 13:40:00,9.81,9.82,9.81,9.82,42500.0,8.6071,8.6158,8.6071,8.6158,42500.0
2012-12-06 13:50:00,9.82,9.82,9.81,9.82,31000.0,8.6158,8.6158,8.6071,8.6158,31000.0
2012-12-06 14:00:00,9.82,9.82,9.81,9.82,40200.0,8.6158,8.6158,8.6071,8.6158,40200.0
2012-12-06 14:10:00,9.82,9.85,9.81,9.85,172300.0,8.6158,8.6422,8.6071,8.6422,172300.0
2012-12-06 14:20:00,9.84,9.87,9.84,9.86,169000.0,8.6334,8.6597,8.6334,8.6509,169000.0
2012-12-06 14:30:00,9.86,9.87,9.83,9.84,149500.0,8.6509,8.6597,8.6246,8.6334,149500.0
2012-12-06 14:40:00,9.84,9.84,9.81,9.82,74200.0,8.6334,8.6334,8.6071,8.6158,74200.0
2012-12-06 14:50:00,9.82,9.86,9.81,9.86,248100.0,8.6158,8.6509,8.6071,8.6509,248100.0
2012-12-06 15:00:00,9.86,9.86,9.8,9.8,155700.0,8.6509,8.6509,8.5983,8.5983,155700.0
2012-12-06 15:10:00,9.8,9.82,9.79,9.79,294600.0,8.5983,8.6158,8.5895,8.5895,294600.0
2012-12-06 15:20:00,9.8,9.82,9.79,9.82,105700.0,8.5983,8.6158,8.5895,8.6158,105700.0
2012-12-06 15:30:00,9.82,9.85,9.81,9.85,343900.0,8.6158,8.6422,8.6071,8.6422,343900.0
2012-12-06 15:40:00,9.85,9.86,9.84,9.86,256000.0,8.6422,8.6509,8.6334,8.6509,256000.0
2012-12-06 15:50:00,9.86,9.88,9.85,9.87,506600.0,8.6509,8.6685,8.6422,8.6597,506600.0
2012-12-07 09:30:00,9.87,9.88,9.83,9.86,98200.0,8.6597,8.6685,8.6246,8.6509,98200.0
2012-12-07 09:40:00,9.86,9.89,9.83,9.84,173100.0,8.6509,8.6773,8.6246,8.6334,173100.0
2012-12-07 09:50:00,9.83,9.87,9.82,9.84,111400.0,8.6246,8.6597,8.6158,8.6334,111400.0
2012-12-07 10:00:00,9.85,9.86,9.81,9.81,207300.0,8.6422,8.6509,8.6071,8.6071,207300.0
2012-12-07 10:10:00,9.82,9.85,9.79,9.79,79000.0,8.6158,8.6422,8.5895,8.5895,79000.0
2012-12-07 10:20:00,9.79,9.8,9.75,9.78,170400.0,8.5895,8.5983,8.5544,8.5807,170400.0
2012-12-07 10:30:00,9.79,9.79,9.73,9.75,122100.0,8.5895,8.5895,8.5369,8.5544,122100.0
2012-12-07 10:40:00,9.75,9.76,9.74,9.75,98300.0,8.5544,8.5632,8.5456,8.5544,98300.0
2012-12-07 10:50:00,9.75,9.78,9.73,9.76,303500.0,8.5544,8.5807,8.5369,8.5632,303500.0
2012-12-07 11:00:00,9.76,9.77,9.73,9.75,179000.0,8.5632,8.572,8.5369,8.5544,179000.0
2012-12-07 11:10:00,9.76,9.78,9.75,9.77,67000.0,8.5632,8.5807,8.5544,8.572,67000.0
2012-12-07 11:20:00,9.77,9.8,9.76,9.78,79700.0,8.572,8.5983,8.5632,8.5807,79700.0
2012-12-07 11:30:00,9.79,9.81,9.77,9.79,68700.0,8.5895,8.6071,8.572,8.5895,68700.0
2012-12-07 11:40:00,9.79,9.82,9.77,9.8,151300.0,8.5895,8.6158,8.572,8.5983,151300.0
2012-12-07 11:50:00,9.8,9.83,9.79,9.82,128100.0,8.5983,8.6246,8.5895,8.6158,128100.0
2012-12-07 12:00:00,9.82,9.83,9.79,9.79,50600.0,8.6158,8.6246,8.5895,8.5895,50600.0
2012-12-07 12:10:00,9.79,9.81,9.79,9.8,39700.0,8.5895,8.6071,8.5895,8.5983,39700.0
2012-12-07 12:20:00,9.8,9.8,9.78,9.79,66300.0,8.5983,8.5983,8.5807,8.5895,66300.0
2012-12-07 12:30:00,9.79,9.79,9.77,9.78,50500.0,8.5895,8.5895,8.572,8.5807,50500.0
2012-12-07 12:40:00,9.78,9.79,9.77,9.79,78200.0,8.5807,8.5895,8.572,8.5895,78200.0
2012-12-07 12:50:00,9.79,9.79,9.76,9.77,121600.0,8.5895,8.5895,8.5632,8.572,121600.0
2012-12-07 13:00:00,9.77,9.81,9.77,9.79,91200.0,8.572,8.6071,8.572,8.5895,91200.0
2012-12-07 13:10:00,9.79,9.8,9.78,9.78,25400.0,8.5895,8.5983,8.5807,8.5807,25400.0
2012-12-07 13:20:00,9.78,9.8,9.78,9.78,128600.0,8.5807,8.5983,8.5807,8.5807,128600.0
2012-12-07 13:30:00,9.79,9.79,9.78,9.79,40300.0,8.5895,8.5895,8.5807,8.5895,40300.0
2012-12-07 13:40:00,9.79,9.79,9.76,9.77,73100.0,8.5895,8.5895,8.5632,8.572,73100.0
2012-12-07 13:50:00,9.77,9.8,9.76,9.78,133400.0,8.572,8.5983,8.5632,8.5807,133400.0
2012-12-07 14:00:00,9.78,9.8,9.78,9.79,78100.0,8.5807,8.5983,8.5807,8.5895,78100.0
2012-12-07 14:10:00,9.8,9.86,9.79,9.84,155100.0,8.5983,8.6509,8.5895,8.6334,155100.0
2012-12-07 14:20:00,9.83,9.84,9.82,9.83,58700.0,8.6246,8.6334,8.6158,8.6246,58700.0
2012-12-07 14:30:00,9.82,9.84,9.81,9.82,191900.0,8.6158,8.6334,8.6071,8.6158,191900.0
2012-12-07 14:40:00,9.83,9.83,9.8,9.8,99400.0,8.6246,8.6246,8.5983,8.5983,99400.0
2012-12-07 14:50:00,9.8,9.81,9.77,9.78,98200.0,8.5983,8.6071,8.572,8.5807,98200.0
2012-12-07 15:00:00,9.77,9.8,9.76,9.78,194800.0,8.572,8.5983,8.5632,8.5807,194800.0
2012-12-07 15:10:00,9.78,9.79,9.76,9.76,79800.0,8.5807,8.5895,8.5632,8.5632,79800.0
2012-12-07 15:20:00,9.77,9.79,9.76,9.78,192700.0,8.572,8.5895,8.5632,8.5807,192700.0
2012-12-07 15:30:00,9.79,9.82,9.78,9.79,117600.0,8.5895,8.6158,8.5807,8.5895,117600.0
2012-12-07 15:40:00,9.79,9.82,9.79,9.81,159400.0,8.5895,8.6158,8.5895,8.6071,159400.0
2012-12-07 15:50:00,9.81,9.81,9.78,9.8,364100.0,8.6071,8.6071,8.5807,8.5983,364100.0
2012-12-10 09:30:00,9.75,9.81,9.7,9.77,242100.0,8.5544,8.6071,8.5106,8.572,242100.0
2012-12-10 09:40:00,9.78,9.8,9.77,9.8,61500.0,8.5807,8.5983,8.572,8.5983,61500.0
2012-12-10 09:50:00,9.79,9.82,9.78,9.82,182900.0,8.5895,8.6158,8.5807,8.6158,182900.0
2012-12-10 10:00:00,9.82,9.85,9.81,9.85,61800.0,8.6158,8.6422,8.6071,8.6422,61800.0
2012-12-10 10:10:00,9.85,9.85,9.82,9.83,94300.0,8.6422,8.6422,8.6158,8.6246,94300.0
2012-12-10 10:20:00,9.83,9.85,9.82,9.83,94300.0,8.6246,8.6422,8.6158,8.6246,94300.0
2012-12-10 10:30:00,9.84,9.86,9.84,9.85,49800.0,8.6334,8.6509,8.6334,8.6422,49800.0
2012-12-10 10:40:00,9.85,9.87,9.85,9.87,71000.0,8.6422,8.6597,8.6422,8.6597,71000.0
2012-12-10 10:50:00,9.87,9.87,9.84,9.85,92700.0,8.6597,8.6597,8.6334,8.6422,92700.0
2012-12-10 11:00:00,9.85,9.87,9.84,9.87,72700.0,8.6422,8.6597,8.6334,8.6597,72700.0
2012-12-10 11:10:00,9.86,9.87,9.86,9.87,28300.0,8.6509,8.6597,8.6509,8.6597,28300.0
2012-12-10 11:20:00,9.87,9.9,9.87,9.88,86600.0,8.6597,8.686,8.6597,8.6685,86600.0
2012-12-10 11:30:00,9.89,9.9,9.88,9.9,45200.0,8.6773,8.686,8.6685,8.686,45200.0
2012-12-10 11:40:00,9.9,9.9,9.87,9.88,166500.0,8.686,8.686,8.6597,8.6685,166500.0
2012-12-10 11:50:00,9.88,9.9,9.88,9.9,95500.0,8.6685,8.686,8.6685,8.686,95500.0
2012-12-10 12:00:00,9.9,9.9,9.89,9.9,26700.0,8.686,8.686,8.6773,8.686,26700.0
2012-12-10 12:10:00,9.9,9.91,9.89,9.89,72100.0,8.686,8.6948,8.6773,8.6773,72100.0
2012-12-10 12:20:00,9.9,9.9,9.88,9.9,69500.0,8.686,8.686,8.6685,8.686,69500.0
2012-12-10 12:30:00,9.88,9.89,9.88,9.88,16900.0,8.6685,8.6773,8.6685,8.6685,16900.0
2012-12-10 12:40:00,9.88,9.9,9.88,9.88,57900.0,8.6685,8.686,8.6685,8.6685,57900.0
2012-12-10 12:50:00,9.88,9.89,9.87,9.88,173300.0,8.6685,8.6773,8.6597,8.6685,173300.0
2012-12-10 13:00:00,9.88,9.88,9.86,9.86,171500.0,8.6685,8.6685,8.6509,8.6509,171500.0
2012-12-10 13:10:00,9.86,9.9,9.86,9.9,89300.0,8.6509,8.686,8.6509,8.686,89300.0
2012-12-10 13:20:00,9.9,9.9,9.88,9.88,42400.0,8.686,8.686,8.6685,8.6685,42400.0
2012-12-10 13:30:00,9.88,9.91,9.88,9.9,124000.0,8.6685,8.6948,8.6685,8.686,124000.0
2012-12-10 13:40:00,9.9,9.91,9.89,9.9,86400.0,8.686,8.6948,8.6773,8.686,86400.0
2012-12-10 13:50:00,9.89,9.92,9.89,9.91,71900.0,8.6773,8.7036,8.6773,8.6948,71900.0
2012-12-10 14:00:00,9.92,9.92,9.89,9.9,86700.0,8.7036,8.7036,8.6773,8.686,86700.0
2012-12-10 14:10:00,9.9,9.92,9.89,9.91,98400.0,8.686,8.7036,8.6773,8.6948,98400.0
2012-12-10 14:20:00,9.9,9.91,9.9,9.91,33200.0,8.686,8.6948,8.686,8.6948,33200.0
2012-12-10 14:30:00,9.91,9.91,9.88,9.88,64500.0,8.6948,8.6948,8.6685,8.6685,64500.0
2012-12-10 14:40:00,9.88,9.89,9.88,9.88,26500.0,8.6685,8.6773,8.6685,8.6685,26500.0
2012-12-10 14:50:00,9.88,9.91,9.88,9.91,158900.0,8.6685,8.6948,8.6685,8.6948,158900.0
2012-12-10 15:00:00,9.9,9.91,9.9,9.9,64200.0,8.686,8.6948,8.686,8.686,64200.0
2012-12-10 15:10:00,9.9,9.91,9.88,9.88,112300.0,8.686,8.6948,8.6685,8.6685,112300.0
2012-12-10 15:20:00,9.88,9.89,9.86,9.87,108200.0,8.6685,8.6773,8.6509,8.6597,108200.0
2012-12-10 15:30:00,9.86,9.9,9.86,9.88,246700.0,8.6509,8.686,8.6509,8.6685,246700.0
2012-12-10 15:40:00,9.88,9.88,9.86,9.86,156500.0,8.6685,8.6685,8.6509,8.6509,156500.0
2012-12-10 15:50:00,9.86,9.87,9.84,9.85,483300.0,8.6509,8.6597,8.6334,8.6422,483300.0
2012-12-11 09:30:00,9.88,9.91,9.85,9.9,227700.0,8.6685,8.6948,8.6422,8.686,227700.0
2012-12-11 09:40:00,9.9,9.96,9.89,9.95,231800.0,8.686,8.7387,8.6773,8.7299,231800.0
2012-12-11 09:50:00,9.94,9.98,9.93,9.96,365000.0,8.7211,8.7562,8.7123,8.7387,365000.0
2012-12-11 10:00:00,9.96,9.99,9.95,9.96,500600.0,8.7387,8.765,8.7299,8.7387,500600.0
2012-12-11 10:10:00,9.96,10.0,9.95,9.95,488400.0,8.7387,8.7738,8.7299,8.7299,488400.0
2012-12-11 10:20:00,9.95,9.96,9.94,9.95,329300.0,8.7299,8.7387,8.7211,8.7299,329300.0
2012-12-11 10:30:00,9.96,9.97,9.94,9.94,123400.0,8.7387,8.7474,8.7211,8.7211,123400.0
2012-12-11 10:40:00,9.94,9.98,9.94,9.98,81500.0,8.7211,8.7562,8.7211,8.7562,81500.0
2012-12-11 10:50:00,9.98,9.99,9.96,9.99,249400.0,8.7562,8.765,8.7387,8.765,249400.0
2012-12-11 11:00:00,9.99,10.0,9.99,10.0,89700.0,8.765,8.7738,8.765,8.7738,89700.0
2012-12-11 11:10:00,9.99,10.01,9.99,10.01,375800.0,8.765,8.7825,8.765,8.7825,375800.0
2012-12-11 11:20:00,10.01,10.05,10.0,10.02,331200.0,8.7825,8.8176,8.7738,8.7913,331200.0
2012-12-11 11:30:00,10.02,10.04,10.01,10.04,182900.0,8.7913,8.8089,8.7825,8.8089,182900.0
2012-12-11 11:40:00,10.03,10.05,10.03,10.04,195700.0,8.8001,8.8176,8.8001,8.8089,195700.0
2012-12-11 11:50:00,10.05,10.05,10.03,10.04,104500.0,8.8176,8.8176,8.8001,8.8089,104500.0
2012-12-11 12:00:00,10.04,10.05,10.03,10.05,204000.0,8.8089,8.8176,8.8001,8.8176,204000.0
2012-12-11 12:10:00,10.05,10.06,10.04,10.05,116100.0,8.8176,8.8264,8.8089,8.8176,116100.0
2012-12-11 12:20:00,10.06,10.08,10.05,10.08,73200.0,8.8264,8.844,8.8176,8.844,73200.0
2012-12-11 12:30:00,10.07,10.08,10.06,10.07,86000.0,8.8352,8.844,8.8264,8.8352,86000.0
2012-12-11 12:40:00,10.07,10.08,10.06,10.08,106200.0,8.8352,8.844,8.8264,8.844,106200.0
2012-12-11 12:50:00,10.08,10.12,10.08,10.12,151500.0,8.844,8.8791,8.844,8.8791,151500.0
2012-12-11 13:00:00,10.12,10.13,10.1,10.12,154300.0,8.8791,8.8878,8.8615,8.8791,154300.0
2012-12-11 13:10:00,10.12,10.14,10.1,10.14,201400.0,8.8791,8.8966,8.8615,8.8966,201400.0
2012-12-11 13:20:00,10.14,10.15,10.13,10.15,64800.0,8.8966,8.9054,8.8878,8.9054,64800.0
2012-12-11 13:30:00,10.15,10.18,10.15,10.18,734800.0,8.9054,8.9317,8.9054,8.9317,734800.0
2012-12-11 13:40:00,10.18,10.2,10.18,10.19,133800.0,8.9317,8.9492,8.9317,8.9405,133800.0
2012-12-11 13:50:00,10.19,10.2,10.16,10.16,133500.0,8.9405,8.9492,8.9141,8.9141,133500.0
2012-12-11 14:00:00,10.17,10.17,10.14,10.15,277800.0,8.9229,8.9229,8.8966,8.9054,277800.0
2012-12-11 14:10:00,10.16,10.16,10.13,10.13,268300.0,8.9141,8.9141,8.8878,8.8878,268300.0
2012-12-11 14:20:00,10.13,10.13,10.09,10.1,86000.0,8.8878,8.8878,8.8527,8.8615,86000.0
2012-12-11 14:30:00,10.1,10.1,10.07,10.09,250900.0,8.8615,8.8615,8.8352,8.8527,250900.0
2012-12-11 14:40:00,10.08,10.09,10.07,10.08,136900.0,8.844,8.8527,8.8352,8.844,136900.0
2012-12-11 14:50:00,10.08,10.1,10.06,10.06,204000.0,8.844,8.8615,8.8264,8.8264,204000.0
2012-12-11 15:00:00,10.06,10.07,10.04,10.06,255200.0,8.8264,8.8352,8.8089,8.8264,255200.0
2012-12-11 15:10:00,10.06,10.07,10.04,10.05,133900.0,8.8264,8.8352,8.8089,8.8176,133900.0
2012-12-11 15:20:00,10.05,10.07,10.04,10.06,229000.0,8.8176,8.8352,8.8089,8.8264,229000.0
2012-12-11 15:30:00,10.06,10.08,10.05,10.06,316800.0,8.8264,8.844,8.8176,8.8264,316800.0
2012-12-11 15:40:00,10.07,10.12,10.06,10.12,358000.0,8.8352,8.8791,8.8264,8.8791,358000.0
2012-12-11 15:50:00,10.11,10.12,10.1,10.11,650100.0,8.8703,8.8791,8.8615,8.8703,650100.0
2012-12-12 09:30:00,10.14,10.17,10.08,10.08,301200.0,8.8966,8.9229,8.844,8.844,301200.0
2012-12-12 09:40:00,10.08,10.09,10.04,10.05,142000.0,8.844,8.8527,8.8089,8.8176,142000.0
2012-12-12 09:50:00,10.05,10.06,9.96,9.98,362300.0,8.8176,8.8264,8.7387,8.7562,362300.0
2012-12-12 10:00:00,9.98,10.07,9.97,10.04,671200.0,8.7562,8.8352,8.7474,8.8089,671200.0
2012-12-12 10:10:00,10.05,10.09,10.02,10.07,318500.0,8.8176,8.8527,8.7913,8.8352,318500.0
2012-12-12 10:20:00,10.07,10.1,10.06,10.06,288900.0,8.8352,8.8615,8.8264,8.8264,288900.0
2012-12-12 10:30:00,10.06,10.07,10.03,10.03,88000.0,8.8264,8.8352,8.8001,8.8001,88000.0
2012-12-12 10:40:00,10.03,10.04,10.01,10.02,239600.0,8.8001,8.8089,8.7825,8.7913,239600.0
2012-12-12 10:50:00,10.02,10.05,10.01,10.04,275300.0,8.7913,8.8176,8.7825,8.8089,275300.0
2012-12-12 11:00:00,10.04,10.1,10.03,10.06,215000.0,8.8089,8.8615,8.8001,8.8264,215000.0
2012-12-12 11:10:00,10.05,10.05,10.0,10.01,204600.0,8.8176,8.8176,8.7738,8.7825,204600.0
2012-12-12 11:20:00,10.01,10.03,10.01,10.02,228300.0,8.7825,8.8001,8.7825,8.7913,228300.0
2012-12-12 11:30:00,10.02,10.09,10.01,10.09,378100.0,8.7913,8.8527,8.7825,8.8527,378100.0
2012-12-12 11:40:00,10.09,10.09,10.07,10.07,59900.0,8.8527,8.8527,8.8352,8.8352,59900.0
2012-12-12 11:50:00,10.07,10.08,10.07,10.08,27200.0,8.8352,8.844,8.8352,8.844,27200.0
2012-12-12 12:00:00,10.07,10.09,10.07,10.09,95000.0,8.8352,8.8527,8.8352,8.8527,95000.0
2012-12-12 12:10:00,10.09,10.1,10.08,10.08,99700.0,8.8527,8.8615,8.844,8.844,99700.0
2012-12-12 12:20:00,10.08,10.11,10.08,10.08,113600.0,8.844,8.8703,8.844,8.844,113600.0
2012-12-12 12:30:00,10.09,10.1,10.06,10.09,166200.0,8.8527,8.8615,8.8264,8.8527,166200.0
2012-12-12 12:40:00,10.09,10.11,10.07,10.08,117800.0,8.8527,8.8703,8.8352,8.844,117800.0
2012-12-12 12:50:00,10.09,10.1,10.06,10.07,129700.0,8.8527,8.8615,8.8264,8.8352,129700.0
2012-12-12 13:00:00,10.06,10.08,10.06,10.07,64400.0,8.8264,8.844,8.8264,8.8352,64400.0
2012-12-12 13:10:00,10.08,10.08,10.04,10.04,55300.0,8.844,8.844,8.8089,8.8089,55300.0
2012-12-12 13:20:00,10.04,10.05,10.02,10.03,81200.0,8.8089,8.8176,8.7913,8.8001,81200.0
2012-12-12 13:30:00,10.02,10.09,10.02,10.09,186300.0,8.7913,8.8527,8.7913,8.8527,186300.0
2012-12-12 13:40:00,10.08,10.09,10.08,10.09,46500.0,8.844,8.8527,8.844,8.8527,46500.0
2012-12-12 13:50:00,10.09,10.11,10.09,10.1,106500.0,8.8527,8.8703,8.8527,8.8615,106500.0
2012-12-12 14:00:00,10.1,10.11,10.09,10.11,76100.0,8.8615,8.8703,8.8527,8.8703,76100.0
2012-12-12 14:10:00,10.11,10.11,10.09,10.1,61200.0,8.8703,8.8703,8.8527,8.8615,61200.0
2012-12-12 14:20:00,10.1,10.1,10.05,10.05,237100.0,8.8615,8.8615,8.8176,8.8176,237100.0
2012-12-12 14:30:00,10.05,10.05,10.01,10.01,145200.0,8.8176,8.8176,8.7825,8.7825,145200.0
2012-12-12 14:40:00,10.02,10.02,10.0,10.01,169000.0,8.7913,8.7913,8.7738,8.7825,169000.0
2012-12-12 14:50:00,10.01,10.01,9.97,9.99,213600.0,8.7825,8.7825,8.7474,8.765,213600.0
2012-12-12 15:00:00,9.99,10.0,9.99,10.0,87300.0,8.765,8.7738,8.765,8.7738,87300.0
2012-12-12 15:10:00,10.0,10.0,9.98,9.99,123700.0,8.7738,8.7738,8.7562,8.765,123700.0
2012-12-12 15:20:00,9.98,9.99,9.98,9.99,78800.0,8.7562,8.765,8.7562,8.765,78800.0
2012-12-12 15:30:00,9.99,9.99,9.98,9.98,184700.0,8.765,8.765,8.7562,8.7562,184700.0
2012-12-12 15:40:00,9.98,10.01,9.98,10.0,384800.0,8.7562,8.7825,8.7562,8.7738,384800.0
2012-12-12 15:50:00,10.0,10.02,9.99,10.02,553200.0,8.7738,8.7913,8.765,8.7913,553200.0
2012-12-13 09:30:00,10.03,10.17,10.0,10.13,264200.0,8.8001,8.9229,8.7738,8.8878,264200.0
2012-12-13 09:40:00,10.13,10.14,10.11,10.14,154900.0,8.8878,8.8966,8.8703,8.8966,154900.0
2012-12-13 09:50:00,10.14,10.17,10.13,10.16,137300.0,8.8966,8.9229,8.8878,8.9141,137300.0
2012-12-13 10:00:00,10.16,10.19,10.15,10.19,153500.0,8.9141,8.9405,8.9054,8.9405,153500.0
2012-12-13 10:10:00,10.19,10.22,10.18,10.2,442100.0,8.9405,8.9668,8.9317,8.9492,442100.0
2012-12-13 10:20:00,10.2,10.23,10.18,10.19,307300.0,8.9492,8.9756,8.9317,8.9405,307300.0
2012-12-13 10:30:00,10.19,10.21,10.17,10.18,246800.0,8.9405,8.958,8.9229,8.9317,246800.0
2012-12-13 10:40:00,10.17,10.18,10.13,10.14,85600.0,8.9229,8.9317,8.8878,8.8966,85600.0
2012-12-13 10:50:00,10.13,10.14,10.1,10.13,216900.0,8.8878,8.8966,8.8615,8.8878,216900.0
2012-12-13 11:00:00,10.13,10.13,10.07,10.07,119700.0,8.8878,8.8878,8.8352,8.8352,119700.0
2012-12-13 11:10:00,10.08,10.1,10.07,10.09,86900.0,8.844,8.8615,8.8352,8.8527,86900.0
2012-12-13 11:20:00,10.1,10.12,10.09,10.1,55900.0,8.8615,8.8791,8.8527,8.8615,55900.0
2012-12-13 11:30:00,10.1,10.12,10.1,10.12,50600.0,8.8615,8.8791,8.8615,8.8791,50600.0
2012-12-13 11:40:00,10.11,10.12,10.11,10.12,24200.0,8.8703,8.8791,8.8703,8.8791,24200.0
2012-12-13 11:50:00,10.11,10.13,10.11,10.12,54100.0,8.8703,8.8878,8.8703,8.8791,54100.0
2012-12-13 12:00:00,10.13,10.15,10.11,10.11,167800.0,8.8878,8.9054,8.8703,8.8703,167800.0
2012-12-13 12:10:00,10.12,10.12,10.07,10.09,90500.0,8.8791,8.8791,8.8352,8.8527,90500.0
2012-12-13 12:20:00,10.09,10.09,10.04,10.04,126700.0,8.8527,8.8527,8.8089,8.8089,126700.0
2012-12-13 12:30:00,10.04,10.07,10.04,10.06,36500.0,8.8089,8.8352,8.8089,8.8264,36500.0
2012-12-13 12:40:00,10.06,10.07,10.04,10.07,88200.0,8.8264,8.8352,8.8089,8.8352,88200.0
2012-12-13 12:50:00,10.06,10.08,10.06,10.07,42300.0,8.8264,8.844,8.8264,8.8352,42300.0
2012-12-13 13:00:00,10.08,10.1,10.07,10.08,269700.0,8.844,8.8615,8.8352,8.844,269700.0
2012-12-13 13:10:00,10.08,10.12,10.08,10.11,174800.0,8.844,8.8791,8.844,8.8703,174800.0
2012-12-13 13:20:00,10.12,10.14,10.1,10.14,111900.0,8.8791,8.8966,8.8615,8.8966,111900.0
2012-12-13 13:30:00,10.14,10.14,10.13,10.13,25000.0,8.8966,8.8966,8.8878,8.8878,25000.0
2012-12-13 13:40:00,10.14,10.14,10.13,10.13,39800.0,8.8966,8.8966,8.8878,8.8878,39800.0
2012-12-13 13:50:00,10.13,10.14,10.13,10.13,20900.0,8.8878,8.8966,8.8878,8.8878,20900.0
2012-12-13 14:00:00,10.14,10.15,10.11,10.11,143600.0,8.8966,8.9054,8.8703,8.8703,143600.0
2012-12-13 14:10:00,10.12,10.12,10.09,10.1,68900.0,8.8791,8.8791,8.8527,8.8615,68900.0
2012-12-13 14:20:00,10.1,10.11,10.1,10.1,27400.0,8.8615,8.8703,8.8615,8.8615,27400.0
2012-12-13 14:30:00,10.1,10.14,10.1,10.13,117000.0,8.8615,8.8966,8.8615,8.8878,117000.0
2012-12-13 14:40:00,10.13,10.14,10.13,10.13,26300.0,8.8878,8.8966,8.8878,8.8878,26300.0
2012-12-13 14:50:00,10.14,10.16,10.13,10.14,211000.0,8.8966,8.9141,8.8878,8.8966,211000.0
2012-12-13 15:00:00,10.13,10.14,10.11,10.11,169700.0,8.8878,8.8966,8.8703,8.8703,169700.0
2012-12-13 15:10:00,10.11,10.12,10.11,10.11,45600.0,8.8703,8.8791,8.8703,8.8703,45600.0
2012-12-13 15:20:00,10.11,10.13,10.11,10.13,91300.0,8.8703,8.8878,8.8703,8.8878,91300.0
2012-12-13 15:30:00,10.13,10.15,10.11,10.14,225100.0,8.8878,8.9054,8.8703,8.8966,225100.0
2012-12-13 15:40:00,10.14,10.16,10.13,10.14,183700.0,8.8966,8.9141,8.8878,8.8966,183700.0
2012-12-13 15:50:00,10.15,10.17,10.14,10.15,395300.0,8.9054,8.9229,8.8966,8.9054,395300.0
2012-12-14 09:30:00,10.12,10.25,10.12,10.25,445700.0,8.8791,8.9931,8.8791,8.9931,445700.0
2012-12-14 09:40:00,10.25,10.36,10.25,10.33,429300.0,8.9931,9.0896,8.9931,9.0633,429300.0
2012-12-14 09:50:00,10.33,10.33,10.32,10.33,310500.0,9.0633,9.0633,9.0545,9.0633,310500.0
2012-12-14 10:00:00,10.33,10.41,10.32,10.4,545200.0,9.0633,9.1335,9.0545,9.1247,545200.0
2012-12-14 10:10:00,10.4,10.4,10.19,10.22,1016600.0,9.1247,9.1247,8.9405,8.9668,1016600.0
2012-12-14 10:20:00,10.22,10.25,10.13,10.24,601400.0,8.9668,8.9931,8.8878,8.9843,601400.0
2012-12-14 10:30:00,10.25,10.27,10.24,10.26,373000.0,8.9931,9.0107,8.9843,9.0019,373000.0
2012-12-14 10:40:00,10.26,10.29,10.25,10.28,157000.0,9.0019,9.0282,8.9931,9.0194,157000.0
2012-12-14 10:50:00,10.29,10.29,10.21,10.24,252400.0,9.0282,9.0282,8.958,8.9843,252400.0
2012-12-14 11:00:00,10.23,10.26,10.23,10.24,76800.0,8.9756,9.0019,8.9756,8.9843,76800.0
2012-12-14 11:10:00,10.24,10.26,10.22,10.25,114300.0,8.9843,9.0019,8.9668,8.9931,114300.0
2012-12-14 11:20:00,10.25,10.26,10.25,10.25,58700.0,8.9931,9.0019,8.9931,8.9931,58700.0
2012-12-14 11:30:00,10.26,10.28,10.25,10.27,103100.0,9.0019,9.0194,8.9931,9.0107,103100.0
2012-12-14 11:40:00,10.27,10.31,10.26,10.29,151700.0,9.0107,9.0458,9.0019,9.0282,151700.0
2012-12-14 11:50:00,10.3,10.31,10.29,10.3,101000.0,9.037,9.0458,9.0282,9.037,101000.0
2012-12-14 12:00:00,10.31,10.31,10.24,10.25,236500.0,9.0458,9.0458,8.9843,8.9931,236500.0
2012-12-14 12:10:00,10.24,10.32,10.24,10.3,390000.0,8.9843,9.0545,8.9843,9.037,390000.0
2012-12-14 12:20:00,10.3,10.31,10.23,10.23,234300.0,9.037,9.0458,8.9756,8.9756,234300.0
2012-12-14 12:30:00,10.23,10.26,10.23,10.25,211800.0,8.9756,9.0019,8.9756,8.9931,211800.0
2012-12-14 12:40:00,10.25,10.26,10.24,10.25,51700.0,8.9931,9.0019,8.9843,8.9931,51700.0
2012-12-14 12:50:00,10.25,10.26,10.24,10.25,58400.0,8.9931,9.0019,8.9843,8.9931,58400.0
2012-12-14 13:00:00,10.25,10.26,10.25,10.25,74800.0,8.9931,9.0019,8.9931,8.9931,74800.0
2012-12-14 13:10:00,10.26,10.26,10.24,10.24,43300.0,9.0019,9.0019,8.9843,8.9843,43300.0
2012-12-14 13:20:00,10.24,10.25,10.24,10.25,26600.0,8.9843,8.9931,8.9843,8.9931,26600.0
2012-12-14 13:30:00,10.25,10.25,10.24,10.25,40600.0,8.9931,8.9931,8.9843,8.9931,40600.0
2012-12-14 13:40:00,10.25,10.25,10.24,10.25,38100.0,8.9931,8.9931,8.9843,8.9931,38100.0
2012-12-14 13:50:00,10.25,10.25,10.24,10.25,58600.0,8.9931,8.9931,8.9843,8.9931,58600.0
2012-12-14 14:00:00,10.25,10.25,10.24,10.25,54600.0,8.9931,8.9931,8.9843,8.9931,54600.0
2012-12-14 14:10:00,10.25,10.25,10.24,10.25,46600.0,8.9931,8.9931,8.9843,8.9931,46600.0
2012-12-14 14:20:00,10.24,10.25,10.21,10.21,185000.0,8.9843,8.9931,8.958,8.958,185000.0
2012-12-14 14:30:00,10.21,10.22,10.19,10.2,151700.0,8.958,8.9668,8.9405,8.9492,151700.0
2012-12-14 14:40:00,10.21,10.23,10.2,10.22,106200.0,8.958,8.9756,8.9492,8.9668,106200.0
2012-12-14 14:50:00,10.22,10.25,10.21,10.21,279000.0,8.9668,8.9931,8.958,8.958,279000.0
2012-12-14 15:00:00,10.21,10.23,10.2,10.21,209700.0,8.958,8.9756,8.9492,8.958,209700.0
2012-12-14 15:10:00,10.2,10.2,10.15,10.18,201900.0,8.9492,8.9492,8.9054,8.9317,201900.0
2012-12-14 15:20:00,10.19,10.23,10.19,10.22,168400.0,8.9405,8.9756,8.9405,8.9668,168400.0
2012-12-14 15:30:00,10.22,10.23,10.2,10.23,407100.0,8.9668,8.9756,8.9492,8.9756,407100.0
2012-12-14 15:40:00,10.22,10.23,10.17,10.17,469200.0,8.9668,8.9756,8.9229,8.9229,469200.0
2012-12-14 15:50:00,10.17,10.19,10.15,10.18,547700.0,8.9229,8.9405,8.9054,8.9317,547700.0
2012-12-17 09:30:00,10.25,10.43,10.24,10.37,382200.0,8.9931,9.151,8.9843,9.0984,382200.0
2012-12-17 09:40:00,10.37,10.37,10.31,10.33,239600.0,9.0984,9.0984,9.0458,9.0633,239600.0
2012-12-17 09:50:00,10.34,10.37,10.33,10.36,286200.0,9.0721,9.0984,9.0633,9.0896,286200.0
2012-12-17 10:00:00,10.36,10.37,10.31,10.34,501300.0,9.0896,9.0984,9.0458,9.0721,501300.0
2012-12-17 10:10:00,10.33,10.36,10.33,10.36,166100.0,9.0633,9.0896,9.0633,9.0896,166100.0
2012-12-17 10:20:00,10.36,10.37,10.33,10.37,69400.0,9.0896,9.0984,9.0633,9.0984,69400.0
2012-12-17 10:30:00,10.37,10.38,10.36,10.38,116500.0,9.0984,9.1072,9.0896,9.1072,116500.0
2012-12-17 10:40:00,10.38,10.39,10.35,10.36,161700.0,9.1072,9.1159,9.0808,9.0896,161700.0
2012-12-17 10:50:00,10.36,10.37,10.36,10.36,76000.0,9.0896,9.0984,9.0896,9.0896,76000.0
2012-12-17 11:00:00,10.36,10.37,10.34,10.36,104600.0,9.0896,9.0984,9.0721,9.0896,104600.0
2012-12-17 11:10:00,10.36,10.37,10.34,10.37,145700.0,9.0896,9.0984,9.0721,9.0984,145700.0
2012-12-17 11:20:00,10.37,10.37,10.32,10.33,177200.0,9.0984,9.0984,9.0545,9.0633,177200.0
2012-12-17 11:30:00,10.33,10.35,10.32,10.33,185500.0,9.0633,9.0808,9.0545,9.0633,185500.0
2012-12-17 11:40:00,10.33,10.35,10.33,10.34,97700.0,9.0633,9.0808,9.0633,9.0721,97700.0
2012-12-17 11:50:00,10.34,10.35,10.33,10.34,54900.0,9.0721,9.0808,9.0633,9.0721,54900.0
2012-12-17 12:00:00,10.35,10.39,10.35,10.38,185400.0,9.0808,9.1159,9.0808,9.1072,185400.0
2012-12-17 12:10:00,10.38,10.38,10.36,10.36,50800.0,9.1072,9.1072,9.0896,9.0896,50800.0
2012-12-17 12:20:00,10.37,10.38,10.36,10.38,48600.0,9.0984,9.1072,9.0896,9.1072,48600.0
2012-12-17 12:30:00,10.38,10.39,10.34,10.34,79200.0,9.1072,9.1159,9.0721,9.0721,79200.0
2012-12-17 12:40:00,10.35,10.36,10.34,10.35,53500.0,9.0808,9.0896,9.0721,9.0808,53500.0
2012-12-17 12:50:00,10.34,10.35,10.34,10.35,39900.0,9.0721,9.0808,9.0721,9.0808,39900.0
2012-12-17 13:00:00,10.34,10.38,10.34,10.38,82100.0,9.0721,9.1072,9.0721,9.1072,82100.0
2012-12-17 13:10:00,10.38,10.38,10.35,10.35,97000.0,9.1072,9.1072,9.0808,9.0808,97000.0
2012-12-17 13:20:00,10.35,10.38,10.35,10.38,312500.0,9.0808,9.1072,9.0808,9.1072,312500.0
2012-12-17 13:30:00,10.38,10.38,10.35,10.36,190700.0,9.1072,9.1072,9.0808,9.0896,190700.0
2012-12-17 13:40:00,10.36,10.38,10.35,10.38,151500.0,9.0896,9.1072,9.0808,9.1072,151500.0
2012-12-17 13:50:00,10.38,10.38,10.37,10.38,38000.0,9.1072,9.1072,9.0984,9.1072,38000.0
2012-12-17 14:00:00,10.38,10.4,10.37,10.4,92800.0,9.1072,9.1247,9.0984,9.1247,92800.0
2012-12-17 14:10:00,10.4,10.4,10.37,10.38,175500.0,9.1247,9.1247,9.0984,9.1072,175500.0
2012-12-17 14:20:00,10.39,10.39,10.38,10.39,64000.0,9.1159,9.1159,9.1072,9.1159,64000.0
2012-12-17 14:30:00,10.38,10.41,10.38,10.39,126100.0,9.1072,9.1335,9.1072,9.1159,126100.0
2012-12-17 14:40:00,10.4,10.4,10.39,10.4,48800.0,9.1247,9.1247,9.1159,9.1247,48800.0
2012-12-17 14:50:00,10.4,10.4,10.38,10.39,164100.0,9.1247,9.1247,9.1072,9.1159,164100.0
2012-12-17 15:00:00,10.39,10.4,10.38,10.4,138500.0,9.1159,9.1247,9.1072,9.1247,138500.0
2012-12-17 15:10:00,10.4,10.4,10.37,10.38,370700.0,9.1247,9.1247,9.0984,9.1072,370700.0
2012-12-17 15:20:00,10.38,10.39,10.36,10.37,294400.0,9.1072,9.1159,9.0896,9.0984,294400.0
2012-12-17 15:30:00,10.38,10.39,10.35,10.36,561700.0,9.1072,9.1159,9.0808,9.0896,561700.0
2012-12-17 15:40:00,10.37,10.37,10.32,10.35,976700.0,9.0984,9.0984,9.0545,9.0808,976700.0
2012-12-17 15:50:00,10.35,10.37,10.34,10.36,1551300.0,9.0808,9.0984,9.0721,9.0896,1551300.0
2012-12-18 09:30:00,10.36,10.42,10.34,10.42,299700.0,9.0896,9.1423,9.0721,9.1423,299700.0
2012-12-18 09:40:00,10.42,10.45,10.4,10.41,318200.0,9.1423,9.1686,9.1247,9.1335,318200.0
2012-12-18 09:50:00,10.4,10.47,10.4,10.47,487100.0,9.1247,9.1861,9.1247,9.1861,487100.0
2012-12-18 10:00:00,10.47,10.49,10.41,10.41,500200.0,9.1861,9.2037,9.1335,9.1335,500200.0
2012-12-18 10:10:00,10.41,10.48,10.41,10.46,180900.0,9.1335,9.1949,9.1335,9.1774,180900.0
2012-12-18 10:20:00,10.46,10.49,10.45,10.49,226100.0,9.1774,9.2037,9.1686,9.2037,226100.0
2012-12-18 10:30:00,10.49,10.5,10.46,10.47,198600.0,9.2037,9.2125,9.1774,9.1861,198600.0
2012-12-18 10:40:00,10.47,10.49,10.46,10.49,203400.0,9.1861,9.2037,9.1774,9.2037,203400.0
2012-12-18 10:50:00,10.48,10.49,10.47,10.47,106500.0,9.1949,9.2037,9.1861,9.1861,106500.0
2012-12-18 11:00:00,10.48,10.5,10.47,10.48,289900.0,9.1949,9.2125,9.1861,9.1949,289900.0
2012-12-18 11:10:00,10.49,10.5,10.48,10.5,87100.0,9.2037,9.2125,9.1949,9.2125,87100.0
2012-12-18 11:20:00,10.5,10.5,10.48,10.5,101000.0,9.2125,9.2125,9.1949,9.2125,101000.0
2012-12-18 11:30:00,10.5,10.5,10.49,10.5,45600.0,9.2125,9.2125,9.2037,9.2125,45600.0
2012-12-18 11:40:00,10.5,10.5,10.49,10.5,44100.0,9.2125,9.2125,9.2037,9.2125,44100.0
2012-12-18 11:50:00,10.5,10.5,10.46,10.49,227500.0,9.2125,9.2125,9.1774,9.2037,227500.0
2012-12-18 12:00:00,10.48,10.49,10.48,10.49,38500.0,9.1949,9.2037,9.1949,9.2037,38500.0
2012-12-18 12:10:00,10.49,10.49,10.48,10.49,34100.0,9.2037,9.2037,9.1949,9.2037,34100.0
2012-12-18 12:20:00,10.49,10.5,10.48,10.49,51400.0,9.2037,9.2125,9.1949,9.2037,51400.0
2012-12-18 12:30:00,10.5,10.5,10.48,10.48,130400.0,9.2125,9.2125,9.1949,9.1949,130400.0
2012-12-18 12:40:00,10.48,10.5,10.46,10.48,127600.0,9.1949,9.2125,9.1774,9.1949,127600.0
2012-12-18 12:50:00,10.49,10.5,10.48,10.5,54400.0,9.2037,9.2125,9.1949,9.2125,54400.0
2012-12-18 13:00:00,10.5,10.5,10.48,10.49,106600.0,9.2125,9.2125,9.1949,9.2037,106600.0
2012-12-18 13:10:00,10.48,10.49,10.46,10.46,90900.0,9.1949,9.2037,9.1774,9.1774,90900.0
2012-12-18 13:20:00,10.47,10.47,10.44,10.44,113100.0,9.1861,9.1861,9.1598,9.1598,113100.0
2012-12-18 13:30:00,10.45,10.48,10.44,10.47,121700.0,9.1686,9.1949,9.1598,9.1861,121700.0
2012-12-18 13:40:00,10.48,10.5,10.47,10.5,48800.0,9.1949,9.2125,9.1861,9.2125,48800.0
2012-12-18 13:50:00,10.5,10.5,10.49,10.5,24900.0,9.2125,9.2125,9.2037,9.2125,24900.0
2012-12-18 14:00:00,10.5,10.5,10.49,10.49,33700.0,9.2125,9.2125,9.2037,9.2037,33700.0
2012-12-18 14:10:00,10.5,10.5,10.47,10.47,64800.0,9.2125,9.2125,9.1861,9.1861,64800.0
2012-12-18 14:20:00,10.47,10.48,10.45,10.45,84500.0,9.1861,9.1949,9.1686,9.1686,84500.0
2012-12-18 14:30:00,10.46,10.47,10.45,10.47,108200.0,9.1774,9.1861,9.1686,9.1861,108200.0
2012-12-18 14:40:00,10.47,10.49,10.46,10.48,81500.0,9.1861,9.2037,9.1774,9.1949,81500.0
2012-12-18 14:50:00,10.48,10.49,10.47,10.49,65500.0,9.1949,9.2037,9.1861,9.2037,65500.0
2012-12-18 15:00:00,10.49,10.5,10.48,10.49,93000.0,9.2037,9.2125,9.1949,9.2037,93000.0
2012-12-18 15:10:00,10.49,10.49,10.46,10.47,124000.0,9.2037,9.2037,9.1774,9.1861,124000.0
2012-12-18 15:20:00,10.47,10.48,10.46,10.46,78200.0,9.1861,9.1949,9.1774,9.1774,78200.0
2012-12-18 15:30:00,10.47,10.49,10.46,10.49,128500.0,9.1861,9.2037,9.1774,9.2037,128500.0
2012-12-18 15:40:00,10.49,10.5,10.47,10.48,189100.0,9.2037,9.2125,9.1861,9.1949,189100.0
2012-12-18 15:50:00,10.48,10.51,10.47,10.49,545200.0,9.1949,9.2212,9.1861,9.2037,545200.0
2012-12-19 09:30:00,10.43,10.5,10.39,10.48,278200.0,9.151,9.2125,9.1159,9.1949,278200.0
2012-12-19 09:40:00,10.49,10.5,10.44,10.44,176200.0,9.2037,9.2125,9.1598,9.1598,176200.0
2012-12-19 09:50:00,10.45,10.5,10.44,10.5,159500.0,9.1686,9.2125,9.1598,9.2125,159500.0
2012-12-19 10:00:00,10.5,10.5,10.44,10.44,183000.0,9.2125,9.2125,9.1598,9.1598,183000.0
2012-12-19 10:10:00,10.44,10.47,10.44,10.44,223000.0,9.1598,9.1861,9.1598,9.1598,223000.0
2012-12-19 10:20:00,10.44,10.47,10.44,10.46,203200.0,9.1598,9.1861,9.1598,9.1774,203200.0
2012-12-19 10:30:00,10.47,10.47,10.44,10.46,106500.0,9.1861,9.1861,9.1598,9.1774,106500.0
2012-12-19 10:40:00,10.46,10.5,10.45,10.49,198400.0,9.1774,9.2125,9.1686,9.2037,198400.0
2012-12-19 10:50:00,10.5,10.5,10.44,10.45,197700.0,9.2125,9.2125,9.1598,9.1686,197700.0
2012-12-19 11:00:00,10.45,10.5,10.44,10.5,205500.0,9.1686,9.2125,9.1598,9.2125,205500.0
2012-12-19 11:10:00,10.5,10.54,10.48,10.5,421600.0,9.2125,9.2475,9.1949,9.2125,421600.0
2012-12-19 11:20:00,10.5,10.53,10.48,10.53,244400.0,9.2125,9.2388,9.1949,9.2388,244400.0
2012-12-19 11:30:00,10.53,10.54,10.51,10.53,126100.0,9.2388,9.2475,9.2212,9.2388,126100.0
2012-12-19 11:40:00,10.53,10.54,10.52,10.54,50500.0,9.2388,9.2475,9.23,9.2475,50500.0
2012-12-19 11:50:00,10.54,10.55,10.52,10.54,130500.0,9.2475,9.2563,9.23,9.2475,130500.0
2012-12-19 12:00:00,10.54,10.54,10.51,10.52,91000.0,9.2475,9.2475,9.2212,9.23,91000.0
2012-12-19 12:10:00,10.53,10.54,10.52,10.54,51400.0,9.2388,9.2475,9.23,9.2475,51400.0
2012-12-19 12:20:00,10.54,10.55,10.52,10.53,133900.0,9.2475,9.2563,9.23,9.2388,133900.0
2012-12-19 12:30:00,10.53,10.54,10.51,10.53,65300.0,9.2388,9.2475,9.2212,9.2388,65300.0
2012-12-19 12:40:00,10.53,10.57,10.53,10.57,88700.0,9.2388,9.2739,9.2388,9.2739,88700.0
2012-12-19 12:50:00,10.57,10.57,10.55,10.55,59300.0,9.2739,9.2739,9.2563,9.2563,59300.0
2012-12-19 13:00:00,10.56,10.6,10.55,10.6,126000.0,9.2651,9.3002,9.2563,9.3002,126000.0
2012-12-19 13:10:00,10.6,10.6,10.57,10.57,92600.0,9.3002,9.3002,9.2739,9.2739,92600.0
2012-12-19 13:20:00,10.58,10.59,10.55,10.58,129000.0,9.2826,9.2914,9.2563,9.2826,129000.0
2012-12-19 13:30:00,10.58,10.59,10.55,10.57,93800.0,9.2826,9.2914,9.2563,9.2739,93800.0
2012-12-19 13:40:00,10.57,10.58,10.54,10.58,174200.0,9.2739,9.2826,9.2475,9.2826,174200.0
2012-12-19 13:50:00,10.58,10.6,10.57,10.58,102600.0,9.2826,9.3002,9.2739,9.2826,102600.0
2012-12-19 14:00:00,10.59,10.59,10.57,10.59,170500.0,9.2914,9.2914,9.2739,9.2914,170500.0
2012-12-19 14:10:00,10.59,10.59,10.58,10.59,47300.0,9.2914,9.2914,9.2826,9.2914,47300.0
2012-12-19 14:20:00,10.59,10.61,10.58,10.59,176200.0,9.2914,9.309,9.2826,9.2914,176200.0
2012-12-19 14:30:00,10.59,10.61,10.58,10.6,132100.0,9.2914,9.309,9.2826,9.3002,132100.0
2012-12-19 14:40:00,10.61,10.61,10.6,10.6,100100.0,9.309,9.309,9.3002,9.3002,100100.0
2012-12-19 14:50:00,10.61,10.61,10.58,10.61,198000.0,9.309,9.309,9.2826,9.309,198000.0
2012-12-19 15:00:00,10.61,10.61,10.6,10.6,108700.0,9.309,9.309,9.3002,9.3002,108700.0
2012-12-19 15:10:00,10.61,10.61,10.58,10.59,150800.0,9.309,9.309,9.2826,9.2914,150800.0
2012-12-19 15:20:00,10.58,10.59,10.58,10.58,80900.0,9.2826,9.2914,9.2826,9.2826,80900.0
2012-12-19 15:30:00,10.59,10.6,10.58,10.6,114500.0,9.2914,9.3002,9.2826,9.3002,114500.0
2012-12-19 15:40:00,10.59,10.6,10.58,10.59,267900.0,9.2914,9.3002,9.2826,9.2914,267900.0
2012-12-19 15:50:00,10.58,10.59,10.56,10.57,404500.0,9.2826,9.2914,9.2651,9.2739,404500.0
2012-12-20 09:30:00,10.58,10.58,10.5,10.5,128400.0,9.2826,9.2826,9.2125,9.2125,128400.0
2012-12-20 09:40:00,10.51,10.53,10.49,10.5,154700.0,9.2212,9.2388,9.2037,9.2125,154700.0
2012-12-20 09:50:00,10.5,10.51,10.44,10.44,116700.0,9.2125,9.2212,9.1598,9.1598,116700.0
2012-12-20 10:00:00,10.45,10.49,10.43,10.48,103600.0,9.1686,9.2037,9.151,9.1949,103600.0
2012-12-20 10:10:00,10.48,10.54,10.48,10.53,294400.0,9.1949,9.2475,9.1949,9.2388,294400.0
2012-12-20 10:20:00,10.53,10.53,10.48,10.48,64500.0,9.2388,9.2388,9.1949,9.1949,64500.0
2012-12-20 10:30:00,10.48,10.5,10.48,10.48,65600.0,9.1949,9.2125,9.1949,9.1949,65600.0
2012-12-20 10:40:00,10.48,10.51,10.47,10.49,83700.0,9.1949,9.2212,9.1861,9.2037,83700.0
2012-12-20 10:50:00,10.49,10.55,10.49,10.54,129800.0,9.2037,9.2563,9.2037,9.2475,129800.0
2012-12-20 11:00:00,10.54,10.56,10.53,10.54,68000.0,9.2475,9.2651,9.2388,9.2475,68000.0
2012-12-20 11:10:00,10.55,10.56,10.53,10.54,40100.0,9.2563,9.2651,9.2388,9.2475,40100.0
2012-12-20 11:20:00,10.54,10.55,10.5,10.51,212600.0,9.2475,9.2563,9.2125,9.2212,212600.0
2012-12-20 11:30:00,10.51,10.54,10.51,10.52,46500.0,9.2212,9.2475,9.2212,9.23,46500.0
2012-12-20 11:40:00,10.52,10.53,10.51,10.52,78900.0,9.23,9.2388,9.2212,9.23,78900.0
2012-12-20 11:50:00,10.52,10.54,10.52,10.53,58700.0,9.23,9.2475,9.23,9.2388,58700.0
2012-12-20 12:00:00,10.54,10.54,10.5,10.5,52700.0,9.2475,9.2475,9.2125,9.2125,52700.0
2012-12-20 12:10:00,10.5,10.52,10.49,10.49,54700.0,9.2125,9.23,9.2037,9.2037,54700.0
2012-12-20 12:20:00,10.49,10.5,10.48,10.49,106800.0,9.2037,9.2125,9.1949,9.2037,106800.0
2012-12-20 12:30:00,10.49,10.49,10.48,10.49,47800.0,9.2037,9.2037,9.1949,9.2037,47800.0
2012-12-20 12:40:00,10.49,10.49,10.48,10.49,42500.0,9.2037,9.2037,9.1949,9.2037,42500.0
2012-12-20 12:50:00,10.48,10.5,10.48,10.5,122200.0,9.1949,9.2125,9.1949,9.2125,122200.0
2012-12-20 13:00:00,10.5,10.52,10.48,10.51,285000.0,9.2125,9.23,9.1949,9.2212,285000.0
2012-12-20 13:10:00,10.51,10.53,10.5,10.51,82100.0,9.2212,9.2388,9.2125,9.2212,82100.0
2012-12-20 13:20:00,10.52,10.53,10.51,10.53,83600.0,9.23,9.2388,9.2212,9.2388,83600.0
2012-12-20 13:30:00,10.52,10.52,10.49,10.52,164200.0,9.23,9.23,9.2037,9.23,164200.0
2012-12-20 13:40:00,10.52,10.54,10.5,10.54,160400.0,9.23,9.2475,9.2125,9.2475,160400.0
2012-12-20 13:50:00,10.54,10.55,10.53,10.54,115000.0,9.2475,9.2563,9.2388,9.2475,115000.0
2012-12-20 14:00:00,10.54,10.56,10.53,10.54,91000.0,9.2475,9.2651,9.2388,9.2475,91000.0
2012-12-20 14:10:00,10.54,10.56,10.53,10.55,177000.0,9.2475,9.2651,9.2388,9.2563,177000.0
2012-12-20 14:20:00,10.55,10.56,10.53,10.56,191400.0,9.2563,9.2651,9.2388,9.2651,191400.0
2012-12-20 14:30:00,10.55,10.56,10.5,10.51,173700.0,9.2563,9.2651,9.2125,9.2212,173700.0
2012-12-20 14:40:00,10.51,10.53,10.5,10.53,116300.0,9.2212,9.2388,9.2125,9.2388,116300.0
2012-12-20 14:50:00,10.53,10.55,10.5,10.52,185800.0,9.2388,9.2563,9.2125,9.23,185800.0
2012-12-20 15:00:00,10.52,10.56,10.51,10.56,141900.0,9.23,9.2651,9.2212,9.2651,141900.0
2012-12-20 15:10:00,10.56,10.56,10.52,10.53,165400.0,9.2651,9.2651,9.23,9.2388,165400.0
2012-12-20 15:20:00,10.52,10.54,10.5,10.51,314500.0,9.23,9.2475,9.2125,9.2212,314500.0
2012-12-20 15:30:00,10.52,10.52,10.48,10.48,810200.0,9.23,9.23,9.1949,9.1949,810200.0
2012-12-20 15:40:00,10.48,10.51,10.48,10.49,501400.0,9.1949,9.2212,9.1949,9.2037,501400.0
2012-12-20 15:50:00,10.5,10.54,10.49,10.53,785200.0,9.2125,9.2475,9.2037,9.2388,785200.0
2012-12-21 09:30:00,10.47,10.53,10.42,10.51,1616100.0,9.1861,9.2388,9.1423,9.2212,1616100.0
2012-12-21 09:40:00,10.51,10.55,10.5,10.5,345900.0,9.2212,9.2563,9.2125,9.2125,345900.0
2012-12-21 09:50:00,10.5,10.52,10.48,10.51,146700.0,9.2125,9.23,9.1949,9.2212,146700.0
2012-12-21 10:00:00,10.51,10.52,10.47,10.49,142200.0,9.2212,9.23,9.1861,9.2037,142200.0
2012-12-21 10:10:00,10.49,10.51,10.46,10.5,586600.0,9.2037,9.2212,9.1774,9.2125,586600.0
2012-12-21 10:20:00,10.49,10.52,10.49,10.52,107500.0,9.2037,9.23,9.2037,9.23,107500.0
2012-12-21 10:30:00,10.52,10.53,10.45,10.48,157800.0,9.23,9.2388,9.1686,9.1949,157800.0
2012-12-21 10:40:00,10.48,10.49,10.45,10.49,100200.0,9.1949,9.2037,9.1686,9.2037,100200.0
2012-12-21 10:50:00,10.48,10.5,10.46,10.47,70200.0,9.1949,9.2125,9.1774,9.1861,70200.0
2012-12-21 11:00:00,10.47,10.48,10.41,10.42,87200.0,9.1861,9.1949,9.1335,9.1423,87200.0
2012-12-21 11:10:00,10.41,10.42,10.39,10.41,144500.0,9.1335,9.1423,9.1159,9.1335,144500.0
2012-12-21 11:20:00,10.41,10.42,10.4,10.4,90700.0,9.1335,9.1423,9.1247,9.1247,90700.0
2012-12-21 11:30:00,10.4,10.41,10.35,10.38,181100.0,9.1247,9.1335,9.0808,9.1072,181100.0
2012-12-21 11:40:00,10.39,10.41,10.38,10.4,140100.0,9.1159,9.1335,9.1072,9.1247,140100.0
2012-12-21 11:50:00,10.4,10.44,10.39,10.44,160600.0,9.1247,9.1598,9.1159,9.1598,160600.0
2012-12-21 12:00:00,10.44,10.45,10.42,10.42,67700.0,9.1598,9.1686,9.1423,9.1423,67700.0
2012-12-21 12:10:00,10.43,10.43,10.42,10.43,31700.0,9.151,9.151,9.1423,9.151,31700.0
2012-12-21 12:20:00,10.42,10.44,10.42,10.44,65500.0,9.1423,9.1598,9.1423,9.1598,65500.0
2012-12-21 12:30:00,10.44,10.46,10.43,10.44,90100.0,9.1598,9.1774,9.151,9.1598,90100.0
2012-12-21 12:40:00,10.45,10.45,10.44,10.45,26100.0,9.1686,9.1686,9.1598,9.1686,26100.0
2012-12-21 12:50:00,10.44,10.45,10.41,10.43,107200.0,9.1598,9.1686,9.1335,9.151,107200.0
2012-12-21 13:00:00,10.44,10.45,10.43,10.45,54400.0,9.1598,9.1686,9.151,9.1686,54400.0
2012-12-21 13:10:00,10.45,10.45,10.44,10.45,27200.0,9.1686,9.1686,9.1598,9.1686,27200.0
2012-12-21 13:20:00,10.45,10.45,10.41,10.44,145500.0,9.1686,9.1686,9.1335,9.1598,145500.0
2012-12-21 13:30:00,10.44,10.47,10.41,10.46,149400.0,9.1598,9.1861,9.1335,9.1774,149400.0
2012-12-21 13:40:00,10.47,10.48,10.45,10.46,74500.0,9.1861,9.1949,9.1686,9.1774,74500.0
2012-12-21 13:50:00,10.46,10.47,10.45,10.47,74200.0,9.1774,9.1861,9.1686,9.1861,74200.0
2012-12-21 14:00:00,10.46,10.48,10.46,10.46,64700.0,9.1774,9.1949,9.1774,9.1774,64700.0
2012-12-21 14:10:00,10.46,10.47,10.46,10.46,23900.0,9.1774,9.1861,9.1774,9.1774,23900.0
2012-12-21 14:20:00,10.46,10.47,10.43,10.45,150000.0,9.1774,9.1861,9.151,9.1686,150000.0
2012-12-21 14:30:00,10.44,10.46,10.43,10.46,123400.0,9.1598,9.1774,9.151,9.1774,123400.0
2012-12-21 14:40:00,10.45,10.47,10.43,10.46,118400.0,9.1686,9.1861,9.151,9.1774,118400.0
2012-12-21 14:50:00,10.46,10.48,10.45,10.47,122800.0,9.1774,9.1949,9.1686,9.1861,122800.0
2012-12-21 15:00:00,10.47,10.48,10.45,10.46,126000.0,9.1861,9.1949,9.1686,9.1774,126000.0
2012-12-21 15:10:00,10.46,10.47,10.46,10.46,33500.0,9.1774,9.1861,9.1774,9.1774,33500.0
2012-12-21 15:20:00,10.46,10.47,10.44,10.44,96900.0,9.1774,9.1861,9.1598,9.1598,96900.0
2012-12-21 15:30:00,10.44,10.49,10.44,10.46,252700.0,9.1598,9.2037,9.1598,9.1774,252700.0
2012-12-21 15:40:00,10.46,10.47,10.44,10.46,320000.0,9.1774,9.1861,9.1598,9.1774,320000.0
2012-12-21 15:50:00,10.46,10.46,10.45,10.45,466400.0,9.1774,9.1774,9.1686,9.1686,466400.0
2012-12-24 09:30:00,10.47,10.53,10.4,10.5,227200.0,9.1861,9.2388,9.1247,9.2125,227200.0
2012-12-24 09:40:00,10.5,10.5,10.45,10.45,88200.0,9.2125,9.2125,9.1686,9.1686,88200.0
2012-12-24 09:50:00,10.45,10.47,10.41,10.43,85900.0,9.1686,9.1861,9.1335,9.151,85900.0
2012-12-24 10:00:00,10.43,10.43,10.39,10.39,85900.0,9.151,9.151,9.1159,9.1159,85900.0
2012-12-24 10:10:00,10.39,10.44,10.38,10.44,52600.0,9.1159,9.1598,9.1072,9.1598,52600.0
2012-12-24 10:20:00,10.44,10.45,10.43,10.43,63900.0,9.1598,9.1686,9.151,9.151,63900.0
2012-12-24 10:30:00,10.43,10.44,10.38,10.41,95900.0,9.151,9.1598,9.1072,9.1335,95900.0
2012-12-24 10:40:00,10.41,10.42,10.39,10.39,70000.0,9.1335,9.1423,9.1159,9.1159,70000.0
2012-12-24 10:50:00,10.39,10.42,10.39,10.39,57300.0,9.1159,9.1423,9.1159,9.1159,57300.0
2012-12-24 11:00:00,10.39,10.42,10.38,10.38,91000.0,9.1159,9.1423,9.1072,9.1072,91000.0
2012-12-24 11:10:00,10.38,10.4,10.37,10.4,79000.0,9.1072,9.1247,9.0984,9.1247,79000.0
2012-12-24 11:20:00,10.4,10.4,10.38,10.38,68400.0,9.1247,9.1247,9.1072,9.1072,68400.0
2012-12-24 11:30:00,10.38,10.4,10.38,10.39,55200.0,9.1072,9.1247,9.1072,9.1159,55200.0
2012-12-24 11:40:00,10.39,10.4,10.39,10.39,28400.0,9.1159,9.1247,9.1159,9.1159,28400.0
2012-12-24 11:50:00,10.39,10.4,10.37,10.38,37300.0,9.1159,9.1247,9.0984,9.1072,37300.0
2012-12-24 12:00:00,10.38,10.4,10.38,10.38,80000.0,9.1072,9.1247,9.1072,9.1072,80000.0
2012-12-24 12:10:00,10.39,10.41,10.38,10.4,79500.0,9.1159,9.1335,9.1072,9.1247,79500.0
2012-12-24 12:20:00,10.39,10.4,10.38,10.39,50900.0,9.1159,9.1247,9.1072,9.1159,50900.0
2012-12-24 12:30:00,10.4,10.43,10.38,10.4,93100.0,9.1247,9.151,9.1072,9.1247,93100.0
2012-12-24 12:40:00,10.4,10.43,10.4,10.41,81600.0,9.1247,9.151,9.1247,9.1335,81600.0
2012-12-24 12:50:00,10.41,10.43,10.4,10.43,178300.0,9.1335,9.151,9.1247,9.151,178300.0
2012-12-26 09:30:00,10.42,10.47,10.4,10.46,147400.0,9.1423,9.1861,9.1247,9.1774,147400.0
2012-12-26 09:40:00,10.47,10.5,10.43,10.43,120300.0,9.1861,9.2125,9.151,9.151,120300.0
2012-12-26 09:50:00,10.43,10.43,10.38,10.38,159800.0,9.151,9.151,9.1072,9.1072,159800.0
2012-12-26 10:00:00,10.38,10.39,10.37,10.38,77500.0,9.1072,9.1159,9.0984,9.1072,77500.0
2012-12-26 10:10:00,10.38,10.39,10.37,10.38,52900.0,9.1072,9.1159,9.0984,9.1072,52900.0
2012-12-26 10:20:00,10.38,10.38,10.35,10.38,92200.0,9.1072,9.1072,9.0808,9.1072,92200.0
2012-12-26 10:30:00,10.38,10.4,10.38,10.39,52400.0,9.1072,9.1247,9.1072,9.1159,52400.0
2012-12-26 10:40:00,10.39,10.39,10.36,10.37,75700.0,9.1159,9.1159,9.0896,9.0984,75700.0
2012-12-26 10:50:00,10.37,10.37,10.32,10.32,79900.0,9.0984,9.0984,9.0545,9.0545,79900.0
2012-12-26 11:00:00,10.32,10.36,10.3,10.35,211000.0,9.0545,9.0896,9.037,9.0808,211000.0
2012-12-26 11:10:00,10.36,10.38,10.33,10.37,136600.0,9.0896,9.1072,9.0633,9.0984,136600.0
2012-12-26 11:20:00,10.38,10.38,10.34,10.34,103800.0,9.1072,9.1072,9.0721,9.0721,103800.0
2012-12-26 11:30:00,10.34,10.36,10.31,10.32,151700.0,9.0721,9.0896,9.0458,9.0545,151700.0
2012-12-26 11:40:00,10.33,10.36,10.33,10.36,75900.0,9.0633,9.0896,9.0633,9.0896,75900.0
2012-12-26 11:50:00,10.36,10.41,10.35,10.38,87500.0,9.0896,9.1335,9.0808,9.1072,87500.0
2012-12-26 12:00:00,10.38,10.41,10.38,10.39,72600.0,9.1072,9.1335,9.1072,9.1159,72600.0
2012-12-26 12:10:00,10.4,10.4,10.39,10.4,37000.0,9.1247,9.1247,9.1159,9.1247,37000.0
2012-12-26 12:20:00,10.4,10.41,10.38,10.38,58800.0,9.1247,9.1335,9.1072,9.1072,58800.0
2012-12-26 12:30:00,10.38,10.4,10.36,10.37,60600.0,9.1072,9.1247,9.0896,9.0984,60600.0
2012-12-26 12:40:00,10.37,10.38,10.36,10.38,42700.0,9.0984,9.1072,9.0896,9.1072,42700.0
2012-12-26 12:50:00,10.38,10.4,10.37,10.4,42400.0,9.1072,9.1247,9.0984,9.1247,42400.0
2012-12-26 13:00:00,10.39,10.4,10.37,10.38,53800.0,9.1159,9.1247,9.0984,9.1072,53800.0
2012-12-26 13:10:00,10.39,10.4,10.38,10.39,37000.0,9.1159,9.1247,9.1072,9.1159,37000.0
2012-12-26 13:20:00,10.4,10.4,10.39,10.4,37700.0,9.1247,9.1247,9.1159,9.1247,37700.0
2012-12-26 13:30:00,10.4,10.4,10.39,10.4,39800.0,9.1247,9.1247,9.1159,9.1247,39800.0
2012-12-26 13:40:00,10.4,10.4,10.37,10.38,52500.0,9.1247,9.1247,9.0984,9.1072,52500.0
2012-12-26 13:50:00,10.37,10.38,10.37,10.38,30100.0,9.0984,9.1072,9.0984,9.1072,30100.0
2012-12-26 14:00:00,10.38,10.4,10.37,10.38,67400.0,9.1072,9.1247,9.0984,9.1072,67400.0
2012-12-26 14:10:00,10.38,10.39,10.37,10.38,33900.0,9.1072,9.1159,9.0984,9.1072,33900.0
2012-12-26 14:20:00,10.38,10.38,10.33,10.33,53600.0,9.1072,9.1072,9.0633,9.0633,53600.0
2012-12-26 14:30:00,10.34,10.34,10.33,10.34,29000.0,9.0721,9.0721,9.0633,9.0721,29000.0
2012-12-26 14:40:00,10.34,10.35,10.33,10.35,87400.0,9.0721,9.0808,9.0633,9.0808,87400.0
2012-12-26 14:50:00,10.35,10.4,10.34,10.37,150000.0,9.0808,9.1247,9.0721,9.0984,150000.0
2012-12-26 15:00:00,10.37,10.37,10.34,10.34,62900.0,9.0984,9.0984,9.0721,9.0721,62900.0
2012-12-26 15:10:00,10.35,10.35,10.34,10.35,66000.0,9.0808,9.0808,9.0721,9.0808,66000.0
2012-12-26 15:20:00,10.35,10.35,10.34,10.34,53300.0,9.0808,9.0808,9.0721,9.0721,53300.0
2012-12-26 15:30:00,10.35,10.35,10.34,10.35,82600.0,9.0808,9.0808,9.0721,9.0808,82600.0
2012-12-26 15:40:00,10.35,10.35,10.33,10.34,146100.0,9.0808,9.0808,9.0633,9.0721,146100.0
2012-12-26 15:50:00,10.34,10.34,10.31,10.32,319000.0,9.0721,9.0721,9.0458,9.0545,319000.0
2012-12-27 09:30:00,10.32,10.37,10.3,10.35,102900.0,9.0545,9.0984,9.037,9.0808,102900.0
2012-12-27 09:40:00,10.35,10.35,10.31,10.33,83300.0,9.0808,9.0808,9.0458,9.0633,83300.0
2012-12-27 09:50:00,10.33,10.33,10.26,10.28,130100.0,9.0633,9.0633,9.0019,9.0194,130100.0
2012-12-27 10:00:00,10.28,10.28,10.23,10.24,148700.0,9.0194,9.0194,8.9756,8.9843,148700.0
2012-12-27 10:10:00,10.25,10.26,10.17,10.17,162000.0,8.9931,9.0019,8.9229,8.9229,162000.0
2012-12-27 10:20:00,10.17,10.18,10.13,10.16,208500.0,8.9229,8.9317,8.8878,8.9141,208500.0
2012-12-27 10:30:00,10.16,10.24,10.16,10.23,183000.0,8.9141,8.9843,8.9141,8.9756,183000.0
2012-12-27 10:40:00,10.23,10.25,10.23,10.24,40700.0,8.9756,8.9931,8.9756,8.9843,40700.0
2012-12-27 10:50:00,10.24,10.25,10.22,10.22,68300.0,8.9843,8.9931,8.9668,8.9668,68300.0
2012-12-27 11:00:00,10.22,10.23,10.17,10.17,61300.0,8.9668,8.9756,8.9229,8.9229,61300.0
2012-12-27 11:10:00,10.17,10.19,10.15,10.17,96300.0,8.9229,8.9405,8.9054,8.9229,96300.0
2012-12-27 11:20:00,10.17,10.2,10.17,10.2,86800.0,8.9229,8.9492,8.9229,8.9492,86800.0
2012-12-27 11:30:00,10.19,10.21,10.19,10.2,68600.0,8.9405,8.958,8.9405,8.9492,68600.0
2012-12-27 11:40:00,10.21,10.22,10.18,10.2,78100.0,8.958,8.9668,8.9317,8.9492,78100.0
2012-12-27 11:50:00,10.21,10.23,10.2,10.23,59500.0,8.958,8.9756,8.9492,8.9756,59500.0
2012-12-27 12:00:00,10.22,10.22,10.19,10.2,64100.0,8.9668,8.9668,8.9405,8.9492,64100.0
2012-12-27 12:10:00,10.2,10.22,10.2,10.21,60500.0,8.9492,8.9668,8.9492,8.958,60500.0
2012-12-27 12:20:00,10.21,10.21,10.18,10.19,57600.0,8.958,8.958,8.9317,8.9405,57600.0
2012-12-27 12:30:00,10.19,10.2,10.16,10.2,153200.0,8.9405,8.9492,8.9141,8.9492,153200.0
2012-12-27 12:40:00,10.18,10.21,10.18,10.21,45200.0,8.9317,8.958,8.9317,8.958,45200.0
2012-12-27 12:50:00,10.2,10.22,10.18,10.22,120300.0,8.9492,8.9668,8.9317,8.9668,120300.0
2012-12-27 13:00:00,10.22,10.25,10.21,10.24,92100.0,8.9668,8.9931,8.958,8.9843,92100.0
2012-12-27 13:10:00,10.23,10.25,10.23,10.23,57700.0,8.9756,8.9931,8.9756,8.9756,57700.0
2012-12-27 13:20:00,10.24,10.24,10.19,10.21,116100.0,8.9843,8.9843,8.9405,8.958,116100.0
2012-12-27 13:30:00,10.21,10.21,10.18,10.19,48600.0,8.958,8.958,8.9317,8.9405,48600.0
2012-12-27 13:40:00,10.2,10.2,10.18,10.18,42200.0,8.9492,8.9492,8.9317,8.9317,42200.0
2012-12-27 13:50:00,10.18,10.2,10.18,10.19,47800.0,8.9317,8.9492,8.9317,8.9405,47800.0
2012-12-27 14:00:00,10.19,10.22,10.19,10.21,95100.0,8.9405,8.9668,8.9405,8.958,95100.0
2012-12-27 14:10:00,10.21,10.25,10.2,10.25,159900.0,8.958,8.9931,8.9492,8.9931,159900.0
2012-12-27 14:20:00,10.25,10.25,10.23,10.24,34100.0,8.9931,8.9931,8.9756,8.9843,34100.0
2012-12-27 14:30:00,10.24,10.25,10.22,10.25,86900.0,8.9843,8.9931,8.9668,8.9931,86900.0
2012-12-27 14:40:00,10.24,10.26,10.22,10.23,185800.0,8.9843,9.0019,8.9668,8.9756,185800.0
2012-12-27 14:50:00,10.23,10.25,10.22,10.23,106200.0,8.9756,8.9931,8.9668,8.9756,106200.0
2012-12-27 15:00:00,10.23,10.25,10.21,10.22,199500.0,8.9756,8.9931,8.958,8.9668,199500.0
2012-12-27 15:10:00,10.23,10.24,10.21,10.23,104700.0,8.9756,8.9843,8.958,8.9756,104700.0
2012-12-27 15:20:00,10.24,10.27,10.23,10.25,190800.0,8.9843,9.0107,8.9756,8.9931,190800.0
2012-12-27 15:30:00,10.25,10.28,10.24,10.27,146400.0,8.9931,9.0194,8.9843,9.0107,146400.0
2012-12-27 15:40:00,10.27,10.3,10.26,10.28,207700.0,9.0107,9.037,9.0019,9.0194,207700.0
2012-12-27 15:50:00,10.28,10.28,10.25,10.25,183600.0,9.0194,9.0194,8.9931,8.9931,183600.0
2012-12-28 09:30:00,10.19,10.19,10.16,10.19,93700.0,8.9405,8.9405,8.9141,8.9405,93700.0
2012-12-28 09:40:00,10.18,10.22,10.18,10.21,47700.0,8.9317,8.9668,8.9317,8.958,47700.0
2012-12-28 09:50:00,10.21,10.25,10.21,10.24,67900.0,8.958,8.9931,8.958,8.9843,67900.0
2012-12-28 10:00:00,10.24,10.25,10.18,10.18,85800.0,8.9843,8.9931,8.9317,8.9317,85800.0
2012-12-28 10:10:00,10.18,10.21,10.17,10.21,45000.0,8.9317,8.958,8.9229,8.958,45000.0
2012-12-28 10:20:00,10.2,10.22,10.18,10.2,77900.0,8.9492,8.9668,8.9317,8.9492,77900.0
2012-12-28 10:30:00,10.2,10.22,10.19,10.2,51600.0,8.9492,8.9668,8.9405,8.9492,51600.0
2012-12-28 10:40:00,10.19,10.24,10.19,10.2,157300.0,8.9405,8.9843,8.9405,8.9492,157300.0
2012-12-28 10:50:00,10.19,10.2,10.16,10.18,130400.0,8.9405,8.9492,8.9141,8.9317,130400.0
2012-12-28 11:00:00,10.18,10.19,10.16,10.19,64200.0,8.9317,8.9405,8.9141,8.9405,64200.0
2012-12-28 11:10:00,10.18,10.2,10.16,10.2,107900.0,8.9317,8.9492,8.9141,8.9492,107900.0
2012-12-28 11:20:00,10.2,10.21,10.17,10.18,57000.0,8.9492,8.958,8.9229,8.9317,57000.0
2012-12-28 11:30:00,10.18,10.18,10.16,10.16,66600.0,8.9317,8.9317,8.9141,8.9141,66600.0
2012-12-28 11:40:00,10.17,10.2,10.16,10.19,66100.0,8.9229,8.9492,8.9141,8.9405,66100.0
2012-12-28 11:50:00,10.2,10.23,10.19,10.23,94700.0,8.9492,8.9756,8.9405,8.9756,94700.0
2012-12-28 12:00:00,10.23,10.24,10.21,10.22,60200.0,8.9756,8.9843,8.958,8.9668,60200.0
2012-12-28 12:10:00,10.22,10.26,10.22,10.23,70500.0,8.9668,9.0019,8.9668,8.9756,70500.0
2012-12-28 12:20:00,10.24,10.25,10.21,10.21,58000.0,8.9843,8.9931,8.958,8.958,58000.0
2012-12-28 12:30:00,10.21,10.21,10.19,10.21,56600.0,8.958,8.958,8.9405,8.958,56600.0
2012-12-28 12:40:00,10.21,10.22,10.19,10.21,46200.0,8.958,8.9668,8.9405,8.958,46200.0
2012-12-28 12:50:00,10.21,10.22,10.2,10.22,74900.0,8.958,8.9668,8.9492,8.9668,74900.0
2012-12-28 13:00:00,10.21,10.23,10.21,10.21,81400.0,8.958,8.9756,8.958,8.958,81400.0
2012-12-28 13:10:00,10.22,10.24,10.21,10.24,91400.0,8.9668,8.9843,8.958,8.9843,91400.0
2012-12-28 13:20:00,10.24,10.24,10.21,10.21,55800.0,8.9843,8.9843,8.958,8.958,55800.0
2012-12-28 13:30:00,10.21,10.23,10.21,10.21,34400.0,8.958,8.9756,8.958,8.958,34400.0
2012-12-28 13:40:00,10.22,10.24,10.21,10.21,73700.0,8.9668,8.9843,8.958,8.958,73700.0
2012-12-28 13:50:00,10.21,10.22,10.19,10.2,38300.0,8.958,8.9668,8.9405,8.9492,38300.0
2012-12-28 14:00:00,10.21,10.21,10.19,10.2,40700.0,8.958,8.958,8.9405,8.9492,40700.0
2012-12-28 14:10:00,10.2,10.22,10.18,10.2,89000.0,8.9492,8.9668,8.9317,8.9492,89000.0
2012-12-28 14:20:00,10.2,10.22,10.2,10.21,26500.0,8.9492,8.9668,8.9492,8.958,26500.0
2012-12-28 14:30:00,10.21,10.22,10.19,10.21,68400.0,8.958,8.9668,8.9405,8.958,68400.0
2012-12-28 14:40:00,10.21,10.23,10.21,10.23,27700.0,8.958,8.9756,8.958,8.9756,27700.0
2012-12-28 14:50:00,10.22,10.23,10.21,10.21,26800.0,8.9668,8.9756,8.958,8.958,26800.0
2012-12-28 15:00:00,10.21,10.22,10.2,10.21,86000.0,8.958,8.9668,8.9492,8.958,86000.0
2012-12-28 15:10:00,10.2,10.24,10.2,10.24,82700.0,8.9492,8.9843,8.9492,8.9843,82700.0
2012-12-28 15:20:00,10.23,10.24,10.21,10.22,109400.0,8.9756,8.9843,8.958,8.9668,109400.0
2012-12-28 15:30:00,10.22,10.23,10.18,10.2,170900.0,8.9668,8.9756,8.9317,8.9492,170900.0
2012-12-28 15:40:00,10.2,10.21,10.16,10.17,178700.0,8.9492,8.958,8.9141,8.9229,178700.0
2012-12-28 15:50:00,10.17,10.19,10.16,10.17,259900.0,8.9229,8.9405,8.9141,8.9229,259900.0
2012-12-31 09:30:00,10.13,10.19,10.1,10.19,218600.0,8.8878,8.9405,8.8615,8.9405,218600.0
2012-12-31 09:40:00,10.19,10.21,10.14,10.15,90500.0,8.9405,8.958,8.8966,8.9054,90500.0
2012-12-31 09:50:00,10.16,10.23,10.15,10.23,105400.0,8.9141,8.9756,8.9054,8.9756,105400.0
2012-12-31 10:00:00,10.23,10.23,10.2,10.21,77900.0,8.9756,8.9756,8.9492,8.958,77900.0
2012-12-31 10:10:00,10.2,10.21,10.19,10.21,91700.0,8.9492,8.958,8.9405,8.958,91700.0
2012-12-31 10:20:00,10.21,10.25,10.2,10.23,98100.0,8.958,8.9931,8.9492,8.9756,98100.0
2012-12-31 10:30:00,10.22,10.24,10.21,10.22,128100.0,8.9668,8.9843,8.958,8.9668,128100.0
2012-12-31 10:40:00,10.21,10.22,10.2,10.2,58600.0,8.958,8.9668,8.9492,8.9492,58600.0
2012-12-31 10:50:00,10.2,10.21,10.19,10.19,145000.0,8.9492,8.958,8.9405,8.9405,145000.0
2012-12-31 11:00:00,10.19,10.23,10.18,10.2,258200.0,8.9405,8.9756,8.9317,8.9492,258200.0
2012-12-31 11:10:00,10.19,10.21,10.18,10.2,120300.0,8.9405,8.958,8.9317,8.9492,120300.0
2012-12-31 11:20:00,10.2,10.21,10.2,10.2,61200.0,8.9492,8.958,8.9492,8.9492,61200.0
2012-12-31 11:30:00,10.2,10.21,10.17,10.18,92300.0,8.9492,8.958,8.9229,8.9317,92300.0
2012-12-31 11:40:00,10.17,10.18,10.17,10.17,41000.0,8.9229,8.9317,8.9229,8.9229,41000.0
2012-12-31 11:50:00,10.17,10.18,10.17,10.17,30400.0,8.9229,8.9317,8.9229,8.9229,30400.0
2012-12-31 12:00:00,10.18,10.2,10.17,10.19,43300.0,8.9317,8.9492,8.9229,8.9405,43300.0
2012-12-31 12:10:00,10.19,10.2,10.19,10.19,29800.0,8.9405,8.9492,8.9405,8.9405,29800.0
2012-12-31 12:20:00,10.19,10.2,10.19,10.19,24900.0,8.9405,8.9492,8.9405,8.9405,24900.0
2012-12-31 12:30:00,10.19,10.2,10.18,10.18,24500.0,8.9405,8.9492,8.9317,8.9317,24500.0
2012-12-31 12:40:00,10.19,10.24,10.18,10.22,294700.0,8.9405,8.9843,8.9317,8.9668,294700.0
2012-12-31 12:50:00,10.22,10.22,10.19,10.21,116300.0,8.9668,8.9668,8.9405,8.958,116300.0
2012-12-31 13:00:00,10.21,10.21,10.18,10.19,90200.0,8.958,8.958,8.9317,8.9405,90200.0
2012-12-31 13:10:00,10.2,10.23,10.19,10.21,118900.0,8.9492,8.9756,8.9405,8.958,118900.0
2012-12-31 13:20:00,10.22,10.23,10.2,10.21,162100.0,8.9668,8.9756,8.9492,8.958,162100.0
2012-12-31 13:30:00,10.21,10.21,10.2,10.21,16900.0,8.958,8.958,8.9492,8.958,16900.0
2012-12-31 13:40:00,10.2,10.25,10.16,10.19,226600.0,8.9492,8.9931,8.9141,8.9405,226600.0
2012-12-31 13:50:00,10.19,10.21,10.19,10.21,75100.0,8.9405,8.958,8.9405,8.958,75100.0
2012-12-31 14:00:00,10.2,10.22,10.2,10.22,46500.0,8.9492,8.9668,8.9492,8.9668,46500.0
2012-12-31 14:10:00,10.21,10.21,10.2,10.21,38400.0,8.958,8.958,8.9492,8.958,38400.0
2012-12-31 14:20:00,10.2,10.22,10.2,10.22,78500.0,8.9492,8.9668,8.9492,8.9668,78500.0
2012-12-31 14:30:00,10.21,10.24,10.2,10.2,174900.0,8.958,8.9843,8.9492,8.9492,174900.0
2012-12-31 14:40:00,10.21,10.24,10.2,10.23,110900.0,8.958,8.9843,8.9492,8.9756,110900.0
2012-12-31 14:50:00,10.23,10.24,10.21,10.24,139300.0,8.9756,8.9843,8.958,8.9843,139300.0
2012-12-31 15:00:00,10.24,10.24,10.21,10.24,191300.0,8.9843,8.9843,8.958,8.9843,191300.0
2012-12-31 15:10:00,10.24,10.24,10.21,10.21,124700.0,8.9843,8.9843,8.958,8.958,124700.0
2012-12-31 15:20:00,10.22,10.22,10.17,10.21,280900.0,8.9668,8.9668,8.9229,8.958,280900.0
2012-12-31 15:30:00,10.21,10.24,10.21,10.24,130900.0,8.958,8.9843,8.958,8.9843,130900.0
2012-12-31 15:40:00,10.24,10.24,10.21,10.23,232200.0,8.9843,8.9843,8.958,8.9756,232200.0
2012-12-31 15:50:00,10.23,10.25,10.22,10.24,506200.0,8.9756,8.9931,8.9668,8.9843,506200.0
2013-01-02 09:30:00,10.45,10.5,10.42,10.43,294900.0,9.1686,9.2125,9.1423,9.151,294900.0
2013-01-02 09:40:00,10.43,10.44,10.4,10.43,160600.0,9.151,9.1598,9.1247,9.151,160600.0
2013-01-02 09:50:00,10.43,10.46,10.42,10.43,172700.0,9.151,9.1774,9.1423,9.151,172700.0
2013-01-02 10:00:00,10.42,10.43,10.38,10.41,182500.0,9.1423,9.151,9.1072,9.1335,182500.0
2013-01-02 10:10:00,10.41,10.44,10.4,10.44,183100.0,9.1335,9.1598,9.1247,9.1598,183100.0
2013-01-02 10:20:00,10.43,10.45,10.41,10.43,125200.0,9.151,9.1686,9.1335,9.151,125200.0
2013-01-02 10:30:00,10.43,10.43,10.36,10.36,120400.0,9.151,9.151,9.0896,9.0896,120400.0
2013-01-02 10:40:00,10.37,10.39,10.36,10.39,114100.0,9.0984,9.1159,9.0896,9.1159,114100.0
2013-01-02 10:50:00,10.38,10.41,10.37,10.39,182000.0,9.1072,9.1335,9.0984,9.1159,182000.0
2013-01-02 11:00:00,10.39,10.42,10.39,10.41,84700.0,9.1159,9.1423,9.1159,9.1335,84700.0
2013-01-02 11:10:00,10.41,10.45,10.4,10.42,87400.0,9.1335,9.1686,9.1247,9.1423,87400.0
2013-01-02 11:20:00,10.43,10.46,10.42,10.45,106700.0,9.151,9.1774,9.1423,9.1686,106700.0
2013-01-02 11:30:00,10.46,10.49,10.45,10.47,151900.0,9.1774,9.2037,9.1686,9.1861,151900.0
2013-01-02 11:40:00,10.47,10.48,10.47,10.48,37900.0,9.1861,9.1949,9.1861,9.1949,37900.0
2013-01-02 11:50:00,10.47,10.48,10.4,10.41,360700.0,9.1861,9.1949,9.1247,9.1335,360700.0
2013-01-02 12:00:00,10.41,10.44,10.41,10.43,188400.0,9.1335,9.1598,9.1335,9.151,188400.0
2013-01-02 12:10:00,10.42,10.43,10.4,10.41,117400.0,9.1423,9.151,9.1247,9.1335,117400.0
2013-01-02 12:20:00,10.4,10.41,10.39,10.39,42600.0,9.1247,9.1335,9.1159,9.1159,42600.0
2013-01-02 12:30:00,10.39,10.4,10.38,10.38,91900.0,9.1159,9.1247,9.1072,9.1072,91900.0
2013-01-02 12:40:00,10.38,10.39,10.36,10.36,64500.0,9.1072,9.1159,9.0896,9.0896,64500.0
2013-01-02 12:50:00,10.36,10.39,10.36,10.38,153200.0,9.0896,9.1159,9.0896,9.1072,153200.0
2013-01-02 13:00:00,10.37,10.39,10.37,10.38,89100.0,9.0984,9.1159,9.0984,9.1072,89100.0
2013-01-02 13:10:00,10.39,10.39,10.38,10.38,25500.0,9.1159,9.1159,9.1072,9.1072,25500.0
2013-01-02 13:20:00,10.38,10.39,10.38,10.38,19600.0,9.1072,9.1159,9.1072,9.1072,19600.0
2013-01-02 13:30:00,10.39,10.39,10.38,10.39,42700.0,9.1159,9.1159,9.1072,9.1159,42700.0
2013-01-02 13:40:00,10.38,10.39,10.38,10.38,49200.0,9.1072,9.1159,9.1072,9.1072,49200.0
2013-01-02 13:50:00,10.38,10.39,10.38,10.39,18100.0,9.1072,9.1159,9.1072,9.1159,18100.0
2013-01-02 14:00:00,10.38,10.4,10.38,10.4,74300.0,9.1072,9.1247,9.1072,9.1247,74300.0
2013-01-02 14:10:00,10.4,10.42,10.39,10.42,200500.0,9.1247,9.1423,9.1159,9.1423,200500.0
2013-01-02 14:20:00,10.42,10.42,10.41,10.42,57900.0,9.1423,9.1423,9.1335,9.1423,57900.0
2013-01-02 14:30:00,10.42,10.42,10.41,10.42,51600.0,9.1423,9.1423,9.1335,9.1423,51600.0
2013-01-02 14:40:00,10.42,10.42,10.41,10.42,60700.0,9.1423,9.1423,9.1335,9.1423,60700.0
2013-01-02 14:50:00,10.42,10.44,10.41,10.42,219500.0,9.1423,9.1598,9.1335,9.1423,219500.0
2013-01-02 15:00:00,10.42,10.43,10.41,10.43,84300.0,9.1423,9.151,9.1335,9.151,84300.0
2013-01-02 15:10:00,10.42,10.43,10.41,10.41,95800.0,9.1423,9.151,9.1335,9.1335,95800.0
2013-01-02 15:20:00,10.42,10.42,10.4,10.41,88400.0,9.1423,9.1423,9.1247,9.1335,88400.0
2013-01-02 15:30:00,10.41,10.42,10.4,10.42,141000.0,9.1335,9.1423,9.1247,9.1423,141000.0
2013-01-02 15:40:00,10.42,10.43,10.41,10.42,205600.0,9.1423,9.151,9.1335,9.1423,205600.0
2013-01-02 15:50:00,10.41,10.46,10.41,10.46,612300.0,9.1335,9.1774,9.1335,9.1774,612300.0
2013-01-03 09:30:00,10.47,10.5,10.45,10.5,170600.0,9.1861,9.2125,9.1686,9.2125,170600.0
2013-01-03 09:40:00,10.5,10.54,10.5,10.51,143000.0,9.2125,9.2475,9.2125,9.2212,143000.0
2013-01-03 09:50:00,10.51,10.53,10.49,10.53,112700.0,9.2212,9.2388,9.2037,9.2388,112700.0
2013-01-03 10:00:00,10.53,10.54,10.52,10.53,121700.0,9.2388,9.2475,9.23,9.2388,121700.0
2013-01-03 10:10:00,10.53,10.54,10.51,10.53,377000.0,9.2388,9.2475,9.2212,9.2388,377000.0
2013-01-03 10:20:00,10.53,10.54,10.52,10.54,322600.0,9.2388,9.2475,9.23,9.2475,322600.0
2013-01-03 10:30:00,10.54,10.54,10.44,10.47,557300.0,9.2475,9.2475,9.1598,9.1861,557300.0
2013-01-03 10:40:00,10.47,10.51,10.47,10.51,206600.0,9.1861,9.2212,9.1861,9.2212,206600.0
2013-01-03 10:50:00,10.5,10.51,10.44,10.47,353700.0,9.2125,9.2212,9.1598,9.1861,353700.0
2013-01-03 11:00:00,10.47,10.53,10.46,10.53,214100.0,9.1861,9.2388,9.1774,9.2388,214100.0
2013-01-03 11:10:00,10.53,10.54,10.52,10.54,54800.0,9.2388,9.2475,9.23,9.2475,54800.0
2013-01-03 11:20:00,10.54,10.56,10.53,10.54,266200.0,9.2475,9.2651,9.2388,9.2475,266200.0
2013-01-03 11:30:00,10.53,10.59,10.53,10.59,246000.0,9.2388,9.2914,9.2388,9.2914,246000.0
2013-01-03 11:40:00,10.59,10.59,10.57,10.59,64500.0,9.2914,9.2914,9.2739,9.2914,64500.0
2013-01-03 11:50:00,10.59,10.59,10.58,10.58,53700.0,9.2914,9.2914,9.2826,9.2826,53700.0
2013-01-03 12:00:00,10.59,10.59,10.58,10.59,85000.0,9.2914,9.2914,9.2826,9.2914,85000.0
2013-01-03 12:10:00,10.59,10.6,10.58,10.59,221000.0,9.2914,9.3002,9.2826,9.2914,221000.0
2013-01-03 12:20:00,10.59,10.6,10.58,10.6,64700.0,9.2914,9.3002,9.2826,9.3002,64700.0
2013-01-03 12:30:00,10.6,10.62,10.6,10.62,97800.0,9.3002,9.3177,9.3002,9.3177,97800.0
2013-01-03 12:40:00,10.61,10.63,10.6,10.63,135000.0,9.309,9.3265,9.3002,9.3265,135000.0
2013-01-03 12:50:00,10.63,10.65,10.62,10.64,190300.0,9.3265,9.3441,9.3177,9.3353,190300.0
2013-01-03 13:00:00,10.64,10.65,10.63,10.65,143600.0,9.3353,9.3441,9.3265,9.3441,143600.0
2013-01-03 13:10:00,10.65,10.67,10.64,10.66,398400.0,9.3441,9.3616,9.3353,9.3528,398400.0
2013-01-03 13:20:00,10.66,10.71,10.65,10.7,282100.0,9.3528,9.3967,9.3441,9.3879,282100.0
2013-01-03 13:30:00,10.7,10.74,10.68,10.74,240700.0,9.3879,9.423,9.3704,9.423,240700.0
2013-01-03 13:40:00,10.74,10.76,10.73,10.76,94900.0,9.423,9.4406,9.4143,9.4406,94900.0
2013-01-03 13:50:00,10.76,10.77,10.75,10.76,154300.0,9.4406,9.4493,9.4318,9.4406,154300.0
2013-01-03 14:00:00,10.75,10.76,10.73,10.74,322600.0,9.4318,9.4406,9.4143,9.423,322600.0
2013-01-03 14:10:00,10.74,10.74,10.73,10.73,57800.0,9.423,9.423,9.4143,9.4143,57800.0
2013-01-03 14:20:00,10.73,10.74,10.73,10.74,189000.0,9.4143,9.423,9.4143,9.423,189000.0
2013-01-03 14:30:00,10.73,10.74,10.67,10.69,456100.0,9.4143,9.423,9.3616,9.3792,456100.0
2013-01-03 14:40:00,10.69,10.71,10.68,10.71,132400.0,9.3792,9.3967,9.3704,9.3967,132400.0
2013-01-03 14:50:00,10.71,10.72,10.7,10.71,152600.0,9.3967,9.4055,9.3879,9.3967,152600.0
2013-01-03 15:00:00,10.7,10.71,10.69,10.69,129700.0,9.3879,9.3967,9.3792,9.3792,129700.0
2013-01-03 15:10:00,10.7,10.7,10.69,10.7,148900.0,9.3879,9.3879,9.3792,9.3879,148900.0
2013-01-03 15:20:00,10.69,10.72,10.69,10.71,300300.0,9.3792,9.4055,9.3792,9.3967,300300.0
2013-01-03 15:30:00,10.71,10.71,10.67,10.68,283300.0,9.3967,9.3967,9.3616,9.3704,283300.0
2013-01-03 15:40:00,10.68,10.7,10.67,10.7,381800.0,9.3704,9.3879,9.3616,9.3879,381800.0
2013-01-03 15:50:00,10.7,10.72,10.69,10.72,533800.0,9.3879,9.4055,9.3792,9.4055,533800.0
2013-01-04 09:30:00,10.75,10.81,10.73,10.79,234300.0,9.4318,9.4844,9.4143,9.4669,234300.0
2013-01-04 09:40:00,10.78,10.8,10.76,10.79,282600.0,9.4581,9.4757,9.4406,9.4669,282600.0
2013-01-04 09:50:00,10.79,10.81,10.79,10.81,112100.0,9.4669,9.4844,9.4669,9.4844,112100.0
2013-01-04 10:00:00,10.81,10.82,10.78,10.8,264600.0,9.4844,9.4932,9.4581,9.4757,264600.0
2013-01-04 10:10:00,10.8,10.85,10.8,10.84,208600.0,9.4757,9.5195,9.4757,9.5108,208600.0
2013-01-04 10:20:00,10.85,10.87,10.84,10.87,219000.0,9.5195,9.5371,9.5108,9.5371,219000.0
2013-01-04 10:30:00,10.87,10.89,10.84,10.88,270300.0,9.5371,9.5546,9.5108,9.5459,270300.0
2013-01-04 10:40:00,10.89,10.89,10.88,10.88,171600.0,9.5546,9.5546,9.5459,9.5459,171600.0
2013-01-04 10:50:00,10.88,10.9,10.88,10.89,262900.0,9.5459,9.5634,9.5459,9.5546,262900.0
2013-01-04 11:00:00,10.88,10.9,10.88,10.89,217400.0,9.5459,9.5634,9.5459,9.5546,217400.0
2013-01-04 11:10:00,10.88,10.9,10.88,10.89,161600.0,9.5459,9.5634,9.5459,9.5546,161600.0
2013-01-04 11:20:00,10.9,10.9,10.89,10.9,108700.0,9.5634,9.5634,9.5546,9.5634,108700.0
2013-01-04 11:30:00,10.9,10.92,10.88,10.9,209200.0,9.5634,9.581,9.5459,9.5634,209200.0
2013-01-04 11:40:00,10.9,10.91,10.85,10.86,156400.0,9.5634,9.5722,9.5195,9.5283,156400.0
2013-01-04 11:50:00,10.85,10.87,10.84,10.85,139800.0,9.5195,9.5371,9.5108,9.5195,139800.0
2013-01-04 12:00:00,10.86,10.9,10.85,10.9,120800.0,9.5283,9.5634,9.5195,9.5634,120800.0
2013-01-04 12:10:00,10.89,10.9,10.88,10.88,76200.0,9.5546,9.5634,9.5459,9.5459,76200.0
2013-01-04 12:20:00,10.88,10.89,10.86,10.86,63200.0,9.5459,9.5546,9.5283,9.5283,63200.0
2013-01-04 12:30:00,10.87,10.87,10.86,10.86,41800.0,9.5371,9.5371,9.5283,9.5283,41800.0
2013-01-04 12:40:00,10.86,10.87,10.84,10.85,84700.0,9.5283,9.5371,9.5108,9.5195,84700.0
2013-01-04 12:50:00,10.85,10.86,10.84,10.86,117400.0,9.5195,9.5283,9.5108,9.5283,117400.0
2013-01-04 13:00:00,10.86,10.87,10.85,10.87,81400.0,9.5283,9.5371,9.5195,9.5371,81400.0
2013-01-04 13:10:00,10.87,10.87,10.86,10.86,41900.0,9.5371,9.5371,9.5283,9.5283,41900.0
2013-01-04 13:20:00,10.87,10.87,10.85,10.87,205000.0,9.5371,9.5371,9.5195,9.5371,205000.0
2013-01-04 13:30:00,10.86,10.87,10.86,10.87,31200.0,9.5283,9.5371,9.5283,9.5371,31200.0
2013-01-04 13:40:00,10.87,10.89,10.86,10.89,40700.0,9.5371,9.5546,9.5283,9.5546,40700.0
2013-01-04 13:50:00,10.89,10.91,10.87,10.88,88900.0,9.5546,9.5722,9.5371,9.5459,88900.0
2013-01-04 14:00:00,10.88,10.9,10.88,10.9,88400.0,9.5459,9.5634,9.5459,9.5634,88400.0
2013-01-04 14:10:00,10.89,10.9,10.88,10.89,148400.0,9.5546,9.5634,9.5459,9.5546,148400.0
2013-01-04 14:20:00,10.88,10.9,10.87,10.9,147900.0,9.5459,9.5634,9.5371,9.5634,147900.0
2013-01-04 14:30:00,10.9,10.9,10.88,10.9,277900.0,9.5634,9.5634,9.5459,9.5634,277900.0
2013-01-04 14:40:00,10.9,10.9,10.89,10.9,41000.0,9.5634,9.5634,9.5546,9.5634,41000.0
2013-01-04 14:50:00,10.9,10.9,10.88,10.89,53500.0,9.5634,9.5634,9.5459,9.5546,53500.0
2013-01-04 15:00:00,10.88,10.89,10.86,10.86,93200.0,9.5459,9.5546,9.5283,9.5283,93200.0
2013-01-04 15:10:00,10.86,10.88,10.86,10.86,159100.0,9.5283,9.5459,9.5283,9.5283,159100.0
2013-01-04 15:20:00,10.86,10.9,10.86,10.88,220800.0,9.5283,9.5634,9.5283,9.5459,220800.0
2013-01-04 15:30:00,10.89,10.89,10.88,10.88,84900.0,9.5546,9.5546,9.5459,9.5459,84900.0
2013-01-04 15:40:00,10.89,10.9,10.88,10.9,176000.0,9.5546,9.5634,9.5459,9.5634,176000.0
2013-01-04 15:50:00,10.89,10.9,10.86,10.87,960000.0,9.5546,9.5634,9.5283,9.5371,960000.0
2013-01-07 09:30:00,10.9,10.97,10.86,10.94,428200.0,9.5634,9.6248,9.5283,9.5985,428200.0
2013-01-07 09:40:00,10.93,10.97,10.93,10.96,229800.0,9.5897,9.6248,9.5897,9.616,229800.0
2013-01-07 09:50:00,10.95,10.98,10.89,10.91,453800.0,9.6073,9.6336,9.5546,9.5722,453800.0
2013-01-07 10:00:00,10.91,10.97,10.9,10.96,348100.0,9.5722,9.6248,9.5634,9.616,348100.0
2013-01-07 10:10:00,10.96,11.02,10.96,11.0,263800.0,9.616,9.6687,9.616,9.6511,263800.0
2013-01-07 10:20:00,11.0,11.0,10.97,10.98,178200.0,9.6511,9.6511,9.6248,9.6336,178200.0
2013-01-07 10:30:00,10.97,10.99,10.97,10.98,113600.0,9.6248,9.6424,9.6248,9.6336,113600.0
2013-01-07 10:40:00,10.98,10.98,10.95,10.96,159100.0,9.6336,9.6336,9.6073,9.616,159100.0
2013-01-07 10:50:00,10.96,10.97,10.92,10.96,117500.0,9.616,9.6248,9.581,9.616,117500.0
2013-01-07 11:00:00,10.95,10.96,10.94,10.94,135300.0,9.6073,9.616,9.5985,9.5985,135300.0
2013-01-07 11:10:00,10.94,10.96,10.94,10.96,71600.0,9.5985,9.616,9.5985,9.616,71600.0
2013-01-07 11:20:00,10.96,10.99,10.95,10.98,118000.0,9.616,9.6424,9.6073,9.6336,118000.0
2013-01-07 11:30:00,10.97,10.98,10.93,10.93,97700.0,9.6248,9.6336,9.5897,9.5897,97700.0
2013-01-07 11:40:00,10.93,10.94,10.92,10.93,56600.0,9.5897,9.5985,9.581,9.5897,56600.0
2013-01-07 11:50:00,10.93,10.95,10.92,10.94,147900.0,9.5897,9.6073,9.581,9.5985,147900.0
2013-01-07 12:00:00,10.94,10.94,10.92,10.93,59300.0,9.5985,9.5985,9.581,9.5897,59300.0
2013-01-07 12:10:00,10.93,10.94,10.92,10.92,75000.0,9.5897,9.5985,9.581,9.581,75000.0
2013-01-07 12:20:00,10.92,10.93,10.89,10.92,180600.0,9.581,9.5897,9.5546,9.581,180600.0
2013-01-07 12:30:00,10.91,10.93,10.89,10.92,226800.0,9.5722,9.5897,9.5546,9.581,226800.0
2013-01-07 12:40:00,10.92,10.93,10.91,10.93,71300.0,9.581,9.5897,9.5722,9.5897,71300.0
2013-01-07 12:50:00,10.93,10.94,10.92,10.93,161700.0,9.5897,9.5985,9.581,9.5897,161700.0
2013-01-07 13:00:00,10.93,10.94,10.93,10.94,97200.0,9.5897,9.5985,9.5897,9.5985,97200.0
2013-01-07 13:10:00,10.94,10.94,10.9,10.9,124400.0,9.5985,9.5985,9.5634,9.5634,124400.0
2013-01-07 13:20:00,10.91,10.91,10.86,10.89,310800.0,9.5722,9.5722,9.5283,9.5546,310800.0
2013-01-07 13:30:00,10.88,10.89,10.83,10.85,262500.0,9.5459,9.5546,9.502,9.5195,262500.0
2013-01-07 13:40:00,10.85,10.87,10.82,10.84,171700.0,9.5195,9.5371,9.4932,9.5108,171700.0
2013-01-07 13:50:00,10.85,10.85,10.82,10.83,147200.0,9.5195,9.5195,9.4932,9.502,147200.0
2013-01-07 14:00:00,10.83,10.84,10.82,10.83,88400.0,9.502,9.5108,9.4932,9.502,88400.0
2013-01-07 14:10:00,10.83,10.83,10.8,10.81,146400.0,9.502,9.502,9.4757,9.4844,146400.0
2013-01-07 14:20:00,10.81,10.86,10.8,10.86,84700.0,9.4844,9.5283,9.4757,9.5283,84700.0
2013-01-07 14:30:00,10.86,10.86,10.84,10.85,63100.0,9.5283,9.5283,9.5108,9.5195,63100.0
2013-01-07 14:40:00,10.85,10.85,10.82,10.84,165800.0,9.5195,9.5195,9.4932,9.5108,165800.0
2013-01-07 14:50:00,10.84,10.87,10.83,10.87,59200.0,9.5108,9.5371,9.502,9.5371,59200.0
2013-01-07 15:00:00,10.87,10.89,10.87,10.89,68900.0,9.5371,9.5546,9.5371,9.5546,68900.0
2013-01-07 15:10:00,10.89,10.91,10.88,10.89,263400.0,9.5546,9.5722,9.5459,9.5546,263400.0
2013-01-07 15:20:00,10.89,10.94,10.89,10.94,117400.0,9.5546,9.5985,9.5546,9.5985,117400.0
2013-01-07 15:30:00,10.94,10.94,10.91,10.92,139200.0,9.5985,9.5985,9.5722,9.581,139200.0
2013-01-07 15:40:00,10.91,10.92,10.9,10.91,131700.0,9.5722,9.581,9.5634,9.5722,131700.0
2013-01-07 15:50:00,10.9,10.91,10.89,10.91,488600.0,9.5634,9.5722,9.5546,9.5722,488600.0
2013-01-08 09:30:00,11.23,11.23,11.07,11.18,850300.0,9.8529,9.8529,9.7126,9.8091,850300.0
2013-01-08 09:40:00,11.17,11.21,11.14,11.18,461800.0,9.8003,9.8354,9.774,9.8091,461800.0
2013-01-08 09:50:00,11.18,11.21,11.17,11.21,371500.0,9.8091,9.8354,9.8003,9.8354,371500.0
2013-01-08 10:00:00,11.21,11.21,11.16,11.17,540800.0,9.8354,9.8354,9.7915,9.8003,540800.0
2013-01-08 10:10:00,11.17,11.2,11.16,11.19,531600.0,9.8003,9.8266,9.7915,9.8178,531600.0
2013-01-08 10:20:00,11.19,11.25,11.18,11.25,262700.0,9.8178,9.8705,9.8091,9.8705,262700.0
2013-01-08 10:30:00,11.25,11.27,11.12,11.12,585000.0,9.8705,9.888,9.7564,9.7564,585000.0
2013-01-08 10:40:00,11.12,11.19,11.1,11.18,531400.0,9.7564,9.8178,9.7389,9.8091,531400.0
2013-01-08 10:50:00,11.17,11.18,11.12,11.12,156400.0,9.8003,9.8091,9.7564,9.7564,156400.0
2013-01-08 11:00:00,11.12,11.13,11.11,11.13,82100.0,9.7564,9.7652,9.7477,9.7652,82100.0
2013-01-08 11:10:00,11.13,11.14,11.12,11.13,147600.0,9.7652,9.774,9.7564,9.7652,147600.0
2013-01-08 11:20:00,11.12,11.13,11.07,11.09,158100.0,9.7564,9.7652,9.7126,9.7301,158100.0
2013-01-08 11:30:00,11.09,11.1,11.09,11.09,122400.0,9.7301,9.7389,9.7301,9.7301,122400.0
2013-01-08 11:40:00,11.1,11.1,11.05,11.05,256700.0,9.7389,9.7389,9.695,9.695,256700.0
2013-01-08 11:50:00,11.05,11.06,11.03,11.06,176900.0,9.695,9.7038,9.6775,9.7038,176900.0
2013-01-08 12:00:00,11.05,11.07,11.03,11.04,177500.0,9.695,9.7126,9.6775,9.6862,177500.0
2013-01-08 12:10:00,11.03,11.05,11.01,11.04,185500.0,9.6775,9.695,9.6599,9.6862,185500.0
2013-01-08 12:20:00,11.04,11.07,11.03,11.07,147700.0,9.6862,9.7126,9.6775,9.7126,147700.0
2013-01-08 12:30:00,11.06,11.09,11.06,11.06,115100.0,9.7038,9.7301,9.7038,9.7038,115100.0
2013-01-08 12:40:00,11.06,11.1,11.06,11.08,123500.0,9.7038,9.7389,9.7038,9.7213,123500.0
2013-01-08 12:50:00,11.08,11.11,11.08,11.11,82400.0,9.7213,9.7477,9.7213,9.7477,82400.0
2013-01-08 13:00:00,11.11,11.11,11.06,11.06,151200.0,9.7477,9.7477,9.7038,9.7038,151200.0
2013-01-08 13:10:00,11.07,11.07,11.05,11.05,62900.0,9.7126,9.7126,9.695,9.695,62900.0
2013-01-08 13:20:00,11.06,11.06,11.03,11.05,202400.0,9.7038,9.7038,9.6775,9.695,202400.0
2013-01-08 13:30:00,11.04,11.05,11.04,11.04,78000.0,9.6862,9.695,9.6862,9.6862,78000.0
2013-01-08 13:40:00,11.04,11.06,11.04,11.05,167300.0,9.6862,9.7038,9.6862,9.695,167300.0
2013-01-08 13:50:00,11.05,11.06,11.05,11.06,41800.0,9.695,9.7038,9.695,9.7038,41800.0
2013-01-08 14:00:00,11.06,11.06,11.05,11.06,122300.0,9.7038,9.7038,9.695,9.7038,122300.0
2013-01-08 14:10:00,11.05,11.06,11.05,11.05,46700.0,9.695,9.7038,9.695,9.695,46700.0
2013-01-08 14:20:00,11.05,11.05,11.04,11.04,106200.0,9.695,9.695,9.6862,9.6862,106200.0
2013-01-08 14:30:00,11.04,11.05,11.02,11.05,161700.0,9.6862,9.695,9.6687,9.695,161700.0
2013-01-08 14:40:00,11.05,11.05,11.04,11.04,79500.0,9.695,9.695,9.6862,9.6862,79500.0
2013-01-08 14:50:00,11.04,11.05,11.04,11.05,56700.0,9.6862,9.695,9.6862,9.695,56700.0
2013-01-08 15:00:00,11.05,11.07,11.04,11.07,108900.0,9.695,9.7126,9.6862,9.7126,108900.0
2013-01-08 15:10:00,11.07,11.08,11.06,11.08,130700.0,9.7126,9.7213,9.7038,9.7213,130700.0
2013-01-08 15:20:00,11.08,11.08,11.07,11.08,132600.0,9.7213,9.7213,9.7126,9.7213,132600.0
2013-01-08 15:30:00,11.07,11.08,11.05,11.06,281300.0,9.7126,9.7213,9.695,9.7038,281300.0
2013-01-08 15:40:00,11.05,11.06,11.04,11.05,168200.0,9.695,9.7038,9.6862,9.695,168200.0
2013-01-08 15:50:00,11.04,11.06,11.0,11.03,1288200.0,9.6862,9.7038,9.6511,9.6775,1288200.0
2013-01-09 09:30:00,11.04,11.07,10.98,11.04,366900.0,9.6862,9.7126,9.6336,9.6862,366900.0
2013-01-09 09:40:00,11.04,11.08,11.01,11.05,478300.0,9.6862,9.7213,9.6599,9.695,478300.0
2013-01-09 09:50:00,11.06,11.09,11.04,11.09,294600.0,9.7038,9.7301,9.6862,9.7301,294600.0
2013-01-09 10:00:00,11.09,11.16,11.08,11.11,478000.0,9.7301,9.7915,9.7213,9.7477,478000.0
2013-01-09 10:10:00,11.11,11.13,11.1,11.12,154400.0,9.7477,9.7652,9.7389,9.7564,154400.0
2013-01-09 10:20:00,11.13,11.16,11.11,11.15,269300.0,9.7652,9.7915,9.7477,9.7827,269300.0
2013-01-09 10:30:00,11.14,11.15,11.1,11.1,284600.0,9.774,9.7827,9.7389,9.7389,284600.0
2013-01-09 10:40:00,11.11,11.11,11.03,11.03,1122700.0,9.7477,9.7477,9.6775,9.6775,1122700.0
2013-01-09 10:50:00,11.03,11.05,11.02,11.02,247500.0,9.6775,9.695,9.6687,9.6687,247500.0
2013-01-09 11:00:00,11.02,11.04,10.99,11.01,342000.0,9.6687,9.6862,9.6424,9.6599,342000.0
2013-01-09 11:10:00,11.02,11.04,11.0,11.02,413400.0,9.6687,9.6862,9.6511,9.6687,413400.0
2013-01-09 11:20:00,11.03,11.05,11.01,11.03,327500.0,9.6775,9.695,9.6599,9.6775,327500.0
2013-01-09 11:30:00,11.04,11.06,11.03,11.05,87000.0,9.6862,9.7038,9.6775,9.695,87000.0
2013-01-09 11:40:00,11.05,11.08,11.05,11.06,226800.0,9.695,9.7213,9.695,9.7038,226800.0
2013-01-09 11:50:00,11.05,11.08,11.05,11.05,159000.0,9.695,9.7213,9.695,9.695,159000.0
2013-01-09 12:00:00,11.05,11.1,11.05,11.07,164000.0,9.695,9.7389,9.695,9.7126,164000.0
2013-01-09 12:10:00,11.07,11.08,11.05,11.05,37000.0,9.7126,9.7213,9.695,9.695,37000.0
2013-01-09 12:20:00,11.05,11.06,11.05,11.05,29300.0,9.695,9.7038,9.695,9.695,29300.0
2013-01-09 12:30:00,11.05,11.08,11.04,11.05,111900.0,9.695,9.7213,9.6862,9.695,111900.0
2013-01-09 12:40:00,11.05,11.06,11.02,11.04,66300.0,9.695,9.7038,9.6687,9.6862,66300.0
2013-01-09 12:50:00,11.04,11.05,11.04,11.05,38600.0,9.6862,9.695,9.6862,9.695,38600.0
2013-01-09 13:00:00,11.05,11.06,11.04,11.05,60800.0,9.695,9.7038,9.6862,9.695,60800.0
2013-01-09 13:10:00,11.06,11.06,11.03,11.04,54900.0,9.7038,9.7038,9.6775,9.6862,54900.0
2013-01-09 13:20:00,11.04,11.05,11.03,11.05,37900.0,9.6862,9.695,9.6775,9.695,37900.0
2013-01-09 13:30:00,11.05,11.05,11.02,11.04,118400.0,9.695,9.695,9.6687,9.6862,118400.0
2013-01-09 13:40:00,11.03,11.05,11.03,11.05,48900.0,9.6775,9.695,9.6775,9.695,48900.0
2013-01-09 13:50:00,11.05,11.05,11.04,11.04,43100.0,9.695,9.695,9.6862,9.6862,43100.0
2013-01-09 14:00:00,11.04,11.05,11.0,11.0,97600.0,9.6862,9.695,9.6511,9.6511,97600.0
2013-01-09 14:10:00,11.01,11.01,10.99,11.01,80800.0,9.6599,9.6599,9.6424,9.6599,80800.0
2013-01-09 14:20:00,11.01,11.01,10.99,10.99,102100.0,9.6599,9.6599,9.6424,9.6424,102100.0
2013-01-09 14:30:00,10.99,11.0,10.98,10.98,73800.0,9.6424,9.6511,9.6336,9.6336,73800.0
2013-01-09 14:40:00,10.99,10.99,10.98,10.99,27000.0,9.6424,9.6424,9.6336,9.6424,27000.0
2013-01-09 14:50:00,10.99,10.99,10.94,10.96,525600.0,9.6424,9.6424,9.5985,9.616,525600.0
2013-01-09 15:00:00,10.95,10.98,10.94,10.98,269200.0,9.6073,9.6336,9.5985,9.6336,269200.0
2013-01-09 15:10:00,10.98,10.99,10.97,10.99,100300.0,9.6336,9.6424,9.6248,9.6424,100300.0
2013-01-09 15:20:00,10.98,11.01,10.98,11.01,161600.0,9.6336,9.6599,9.6336,9.6599,161600.0
2013-01-09 15:30:00,11.01,11.02,11.0,11.02,107800.0,9.6599,9.6687,9.6511,9.6687,107800.0
2013-01-09 15:40:00,11.02,11.03,11.01,11.03,146100.0,9.6687,9.6775,9.6599,9.6775,146100.0
2013-01-09 15:50:00,11.03,11.03,11.0,11.0,404400.0,9.6775,9.6775,9.6511,9.6511,404400.0
2013-01-10 09:30:00,11.09,11.09,11.0,11.03,237200.0,9.7301,9.7301,9.6511,9.6775,237200.0
2013-01-10 09:40:00,11.02,11.03,10.98,10.99,229200.0,9.6687,9.6775,9.6336,9.6424,229200.0
2013-01-10 09:50:00,10.99,11.0,10.99,10.99,119100.0,9.6424,9.6511,9.6424,9.6424,119100.0
2013-01-10 10:00:00,10.99,11.0,10.94,10.97,338900.0,9.6424,9.6511,9.5985,9.6248,338900.0
2013-01-10 10:10:00,10.97,11.02,10.96,11.02,265800.0,9.6248,9.6687,9.616,9.6687,265800.0
2013-01-10 10:20:00,11.02,11.08,11.01,11.06,450800.0,9.6687,9.7213,9.6599,9.7038,450800.0
2013-01-10 10:30:00,11.06,11.07,11.0,11.02,270800.0,9.7038,9.7126,9.6511,9.6687,270800.0
2013-01-10 10:40:00,11.02,11.06,11.01,11.05,307300.0,9.6687,9.7038,9.6599,9.695,307300.0
2013-01-10 10:50:00,11.04,11.06,11.01,11.02,358200.0,9.6862,9.7038,9.6599,9.6687,358200.0
2013-01-10 11:00:00,11.02,11.04,11.01,11.04,170800.0,9.6687,9.6862,9.6599,9.6862,170800.0
2013-01-10 11:10:00,11.04,11.06,11.03,11.05,237000.0,9.6862,9.7038,9.6775,9.695,237000.0
2013-01-10 11:20:00,11.04,11.06,11.02,11.04,296800.0,9.6862,9.7038,9.6687,9.6862,296800.0
2013-01-10 11:30:00,11.04,11.06,11.03,11.06,233800.0,9.6862,9.7038,9.6775,9.7038,233800.0
2013-01-10 11:40:00,11.06,11.09,11.04,11.08,348500.0,9.7038,9.7301,9.6862,9.7213,348500.0
2013-01-10 11:50:00,11.07,11.08,10.99,10.99,305100.0,9.7126,9.7213,9.6424,9.6424,305100.0
2013-01-10 12:00:00,11.0,11.0,10.99,11.0,56400.0,9.6511,9.6511,9.6424,9.6511,56400.0
2013-01-10 12:10:00,11.0,11.0,10.99,11.0,127500.0,9.6511,9.6511,9.6424,9.6511,127500.0
2013-01-10 12:20:00,11.0,11.0,10.99,11.0,59700.0,9.6511,9.6511,9.6424,9.6511,59700.0
2013-01-10 12:30:00,11.0,11.01,10.99,10.99,86800.0,9.6511,9.6599,9.6424,9.6424,86800.0
2013-01-10 12:40:00,10.99,11.0,10.99,11.0,70600.0,9.6424,9.6511,9.6424,9.6511,70600.0
2013-01-10 12:50:00,10.99,11.04,10.99,11.04,140900.0,9.6424,9.6862,9.6424,9.6862,140900.0
2013-01-10 13:00:00,11.03,11.04,11.02,11.03,201800.0,9.6775,9.6862,9.6687,9.6775,201800.0
2013-01-10 13:10:00,11.04,11.05,11.03,11.05,77900.0,9.6862,9.695,9.6775,9.695,77900.0
2013-01-10 13:20:00,11.04,11.05,11.04,11.04,45100.0,9.6862,9.695,9.6862,9.6862,45100.0
2013-01-10 13:30:00,11.05,11.06,11.02,11.02,193800.0,9.695,9.7038,9.6687,9.6687,193800.0
2013-01-10 13:40:00,11.02,11.03,10.99,10.99,95700.0,9.6687,9.6775,9.6424,9.6424,95700.0
2013-01-10 13:50:00,10.99,11.02,10.99,11.02,140400.0,9.6424,9.6687,9.6424,9.6687,140400.0
2013-01-10 14:00:00,11.02,11.02,10.99,10.99,143300.0,9.6687,9.6687,9.6424,9.6424,143300.0
2013-01-10 14:10:00,10.99,11.0,10.97,11.0,118400.0,9.6424,9.6511,9.6248,9.6511,118400.0
2013-01-10 14:20:00,10.99,11.02,10.99,11.02,100900.0,9.6424,9.6687,9.6424,9.6687,100900.0
2013-01-10 14:30:00,11.02,11.03,11.01,11.03,169400.0,9.6687,9.6775,9.6599,9.6775,169400.0
2013-01-10 14:40:00,11.02,11.04,11.01,11.02,194700.0,9.6687,9.6862,9.6599,9.6687,194700.0
2013-01-10 14:50:00,11.01,11.05,11.01,11.05,187400.0,9.6599,9.695,9.6599,9.695,187400.0
2013-01-10 15:00:00,11.05,11.05,11.01,11.01,163600.0,9.695,9.695,9.6599,9.6599,163600.0
2013-01-10 15:10:00,11.01,11.02,11.01,11.01,91600.0,9.6599,9.6687,9.6599,9.6599,91600.0
2013-01-10 15:20:00,11.02,11.06,11.01,11.05,179800.0,9.6687,9.7038,9.6599,9.695,179800.0
2013-01-10 15:30:00,11.06,11.06,11.05,11.05,104700.0,9.7038,9.7038,9.695,9.695,104700.0
2013-01-10 15:40:00,11.05,11.07,11.05,11.07,337500.0,9.695,9.7126,9.695,9.7126,337500.0
2013-01-10 15:50:00,11.07,11.07,11.06,11.07,683400.0,9.7126,9.7126,9.7038,9.7126,683400.0
2013-01-11 09:30:00,11.09,11.1,11.03,11.08,286500.0,9.7301,9.7389,9.6775,9.7213,286500.0
2013-01-11 09:40:00,11.09,11.11,11.07,11.11,109500.0,9.7301,9.7477,9.7126,9.7477,109500.0
2013-01-11 09:50:00,11.11,11.16,11.09,11.1,196100.0,9.7477,9.7915,9.7301,9.7389,196100.0
2013-01-11 10:00:00,11.09,11.11,11.06,11.09,310200.0,9.7301,9.7477,9.7038,9.7301,310200.0
2013-01-11 10:10:00,11.09,11.1,11.07,11.08,210500.0,9.7301,9.7389,9.7126,9.7213,210500.0
2013-01-11 10:20:00,11.07,11.08,11.02,11.02,226100.0,9.7126,9.7213,9.6687,9.6687,226100.0
2013-01-11 10:30:00,11.02,11.06,11.02,11.05,142400.0,9.6687,9.7038,9.6687,9.695,142400.0
2013-01-11 10:40:00,11.05,11.06,11.04,11.05,87500.0,9.695,9.7038,9.6862,9.695,87500.0
2013-01-11 10:50:00,11.05,11.07,11.05,11.07,47200.0,9.695,9.7126,9.695,9.7126,47200.0
2013-01-11 11:00:00,11.07,11.1,11.06,11.07,205600.0,9.7126,9.7389,9.7038,9.7126,205600.0
2013-01-11 11:10:00,11.07,11.11,11.06,11.1,130000.0,9.7126,9.7477,9.7038,9.7389,130000.0
2013-01-11 11:20:00,11.1,11.1,11.08,11.09,81100.0,9.7389,9.7389,9.7213,9.7301,81100.0
2013-01-11 11:30:00,11.09,11.12,11.08,11.09,202600.0,9.7301,9.7564,9.7213,9.7301,202600.0
2013-01-11 11:40:00,11.09,11.11,11.07,11.11,138400.0,9.7301,9.7477,9.7126,9.7477,138400.0
2013-01-11 11:50:00,11.11,11.13,11.1,11.13,165000.0,9.7477,9.7652,9.7389,9.7652,165000.0
2013-01-11 12:00:00,11.13,11.13,11.12,11.13,21600.0,9.7652,9.7652,9.7564,9.7652,21600.0
2013-01-11 12:10:00,11.13,11.15,11.08,11.09,696300.0,9.7652,9.7827,9.7213,9.7301,696300.0
2013-01-11 12:20:00,11.09,11.1,11.08,11.1,50700.0,9.7301,9.7389,9.7213,9.7389,50700.0
2013-01-11 12:30:00,11.1,11.1,11.08,11.08,58200.0,9.7389,9.7389,9.7213,9.7213,58200.0
2013-01-11 12:40:00,11.09,11.1,11.08,11.1,61300.0,9.7301,9.7389,9.7213,9.7389,61300.0
2013-01-11 12:50:00,11.1,11.11,11.09,11.1,95800.0,9.7389,9.7477,9.7301,9.7389,95800.0
2013-01-11 13:00:00,11.11,11.11,11.06,11.06,151500.0,9.7477,9.7477,9.7038,9.7038,151500.0
2013-01-11 13:10:00,11.06,11.07,11.05,11.06,141600.0,9.7038,9.7126,9.695,9.7038,141600.0
2013-01-11 13:20:00,11.06,11.06,11.05,11.06,105300.0,9.7038,9.7038,9.695,9.7038,105300.0
2013-01-11 13:30:00,11.06,11.08,11.05,11.07,84200.0,9.7038,9.7213,9.695,9.7126,84200.0
2013-01-11 13:40:00,11.07,11.08,11.04,11.04,155500.0,9.7126,9.7213,9.6862,9.6862,155500.0
2013-01-11 13:50:00,11.04,11.06,11.03,11.03,182100.0,9.6862,9.7038,9.6775,9.6775,182100.0
2013-01-11 14:00:00,11.04,11.05,11.03,11.05,68100.0,9.6862,9.695,9.6775,9.695,68100.0
2013-01-11 14:10:00,11.05,11.05,11.04,11.05,196700.0,9.695,9.695,9.6862,9.695,196700.0
2013-01-11 14:20:00,11.05,11.05,11.04,11.04,44300.0,9.695,9.695,9.6862,9.6862,44300.0
2013-01-11 14:30:00,11.04,11.06,11.04,11.05,80000.0,9.6862,9.7038,9.6862,9.695,80000.0
2013-01-11 14:40:00,11.06,11.06,11.04,11.05,82600.0,9.7038,9.7038,9.6862,9.695,82600.0
2013-01-11 14:50:00,11.04,11.05,11.04,11.04,43500.0,9.6862,9.695,9.6862,9.6862,43500.0
2013-01-11 15:00:00,11.04,11.05,11.0,11.02,365900.0,9.6862,9.695,9.6511,9.6687,365900.0
2013-01-11 15:10:00,11.03,11.06,11.01,11.04,471900.0,9.6775,9.7038,9.6599,9.6862,471900.0
2013-01-11 15:20:00,11.05,11.1,11.04,11.08,239700.0,9.695,9.7389,9.6862,9.7213,239700.0
2013-01-11 15:30:00,11.08,11.09,11.04,11.06,291100.0,9.7213,9.7301,9.6862,9.7038,291100.0
2013-01-11 15:40:00,11.06,11.07,11.05,11.07,230900.0,9.7038,9.7126,9.695,9.7126,230900.0
2013-01-11 15:50:00,11.06,11.08,11.05,11.06,412700.0,9.7038,9.7213,9.695,9.7038,412700.0
2013-01-14 09:30:00,11.05,11.1,11.02,11.05,165500.0,9.695,9.7389,9.6687,9.695,165500.0
2013-01-14 09:40:00,11.05,11.08,11.01,11.06,148200.0,9.695,9.7213,9.6599,9.7038,148200.0
2013-01-14 09:50:00,11.06,11.08,11.03,11.08,104300.0,9.7038,9.7213,9.6775,9.7213,104300.0
2013-01-14 10:00:00,11.08,11.1,11.06,11.09,227700.0,9.7213,9.7389,9.7038,9.7301,227700.0
2013-01-14 10:10:00,11.08,11.09,11.07,11.07,119100.0,9.7213,9.7301,9.7126,9.7126,119100.0
2013-01-14 10:20:00,11.07,11.08,11.04,11.07,212000.0,9.7126,9.7213,9.6862,9.7126,212000.0
2013-01-14 10:30:00,11.08,11.08,11.05,11.07,106300.0,9.7213,9.7213,9.695,9.7126,106300.0
2013-01-14 10:40:00,11.07,11.11,11.06,11.1,213400.0,9.7126,9.7477,9.7038,9.7389,213400.0
2013-01-14 10:50:00,11.1,11.13,11.08,11.11,404200.0,9.7389,9.7652,9.7213,9.7477,404200.0
2013-01-14 11:00:00,11.11,11.12,11.08,11.08,221100.0,9.7477,9.7564,9.7213,9.7213,221100.0
2013-01-14 11:10:00,11.09,11.11,11.07,11.07,203400.0,9.7301,9.7477,9.7126,9.7126,203400.0
2013-01-14 11:20:00,11.08,11.1,11.07,11.09,140800.0,9.7213,9.7389,9.7126,9.7301,140800.0
2013-01-14 11:30:00,11.09,11.1,11.08,11.1,115400.0,9.7301,9.7389,9.7213,9.7389,115400.0
2013-01-14 11:40:00,11.1,11.11,11.09,11.1,63700.0,9.7389,9.7477,9.7301,9.7389,63700.0
2013-01-14 11:50:00,11.1,11.12,11.09,11.1,133200.0,9.7389,9.7564,9.7301,9.7389,133200.0
2013-01-14 12:00:00,11.1,11.1,11.09,11.1,44800.0,9.7389,9.7389,9.7301,9.7389,44800.0
2013-01-14 12:10:00,11.1,11.12,11.06,11.07,137900.0,9.7389,9.7564,9.7038,9.7126,137900.0
2013-01-14 12:20:00,11.08,11.1,11.08,11.09,100600.0,9.7213,9.7389,9.7213,9.7301,100600.0
2013-01-14 12:30:00,11.09,11.11,11.07,11.09,453400.0,9.7301,9.7477,9.7126,9.7301,453400.0
2013-01-14 12:40:00,11.09,11.11,11.08,11.1,91100.0,9.7301,9.7477,9.7213,9.7389,91100.0
2013-01-14 12:50:00,11.09,11.12,11.09,11.1,164100.0,9.7301,9.7564,9.7301,9.7389,164100.0
2013-01-14 13:00:00,11.09,11.1,11.09,11.09,70400.0,9.7301,9.7389,9.7301,9.7301,70400.0
2013-01-14 13:10:00,11.09,11.11,11.09,11.1,74900.0,9.7301,9.7477,9.7301,9.7389,74900.0
2013-01-14 13:20:00,11.1,11.12,11.09,11.09,262200.0,9.7389,9.7564,9.7301,9.7301,262200.0
2013-01-14 13:30:00,11.1,11.1,11.08,11.1,97400.0,9.7389,9.7389,9.7213,9.7389,97400.0
2013-01-14 13:40:00,11.09,11.1,11.09,11.1,14300.0,9.7301,9.7389,9.7301,9.7389,14300.0
2013-01-14 13:50:00,11.1,11.11,11.09,11.1,126300.0,9.7389,9.7477,9.7301,9.7389,126300.0
2013-01-14 14:00:00,11.09,11.13,11.09,11.11,324800.0,9.7301,9.7652,9.7301,9.7477,324800.0
2013-01-14 14:10:00,11.1,11.11,11.08,11.08,155200.0,9.7389,9.7477,9.7213,9.7213,155200.0
2013-01-14 14:20:00,11.08,11.09,11.08,11.08,51000.0,9.7213,9.7301,9.7213,9.7213,51000.0
2013-01-14 14:30:00,11.08,11.11,11.06,11.08,342200.0,9.7213,9.7477,9.7038,9.7213,342200.0
2013-01-14 14:40:00,11.07,11.08,11.04,11.06,332700.0,9.7126,9.7213,9.6862,9.7038,332700.0
2013-01-14 14:50:00,11.06,11.08,11.05,11.07,198600.0,9.7038,9.7213,9.695,9.7126,198600.0
2013-01-14 15:00:00,11.07,11.09,11.05,11.06,257300.0,9.7126,9.7301,9.695,9.7038,257300.0
2013-01-14 15:10:00,11.06,11.07,11.04,11.05,296300.0,9.7038,9.7126,9.6862,9.695,296300.0
2013-01-14 15:20:00,11.04,11.06,11.03,11.04,147200.0,9.6862,9.7038,9.6775,9.6862,147200.0
2013-01-14 15:30:00,11.04,11.06,11.02,11.04,419500.0,9.6862,9.7038,9.6687,9.6862,419500.0
2013-01-14 15:40:00,11.05,11.06,11.03,11.05,312200.0,9.695,9.7038,9.6775,9.695,312200.0
2013-01-14 15:50:00,11.05,11.06,11.02,11.03,504500.0,9.695,9.7038,9.6687,9.6775,504500.0
2013-01-15 09:30:00,10.98,11.04,10.94,11.04,438200.0,9.6336,9.6862,9.5985,9.6862,438200.0
2013-01-15 09:40:00,11.04,11.1,11.03,11.06,445300.0,9.6862,9.7389,9.6775,9.7038,445300.0
2013-01-15 09:50:00,11.07,11.09,11.05,11.05,328100.0,9.7126,9.7301,9.695,9.695,328100.0
2013-01-15 10:00:00,11.05,11.05,10.97,11.0,588500.0,9.695,9.695,9.6248,9.6511,588500.0
2013-01-15 10:10:00,11.0,11.03,10.97,11.01,434900.0,9.6511,9.6775,9.6248,9.6599,434900.0
2013-01-15 10:20:00,11.0,11.02,10.98,11.02,195600.0,9.6511,9.6687,9.6336,9.6687,195600.0
2013-01-15 10:30:00,11.02,11.07,11.0,11.04,446200.0,9.6687,9.7126,9.6511,9.6862,446200.0
2013-01-15 10:40:00,11.04,11.05,11.03,11.04,124700.0,9.6862,9.695,9.6775,9.6862,124700.0
2013-01-15 10:50:00,11.04,11.06,11.02,11.03,190500.0,9.6862,9.7038,9.6687,9.6775,190500.0
2013-01-15 11:00:00,11.03,11.05,10.99,11.01,720800.0,9.6775,9.695,9.6424,9.6599,720800.0
2013-01-15 11:10:00,11.02,11.05,11.0,11.04,243300.0,9.6687,9.695,9.6511,9.6862,243300.0
2013-01-15 11:20:00,11.04,11.06,11.03,11.04,217800.0,9.6862,9.7038,9.6775,9.6862,217800.0
2013-01-15 11:30:00,11.04,11.06,11.03,11.04,123400.0,9.6862,9.7038,9.6775,9.6862,123400.0
2013-01-15 11:40:00,11.05,11.06,11.03,11.04,147100.0,9.695,9.7038,9.6775,9.6862,147100.0
2013-01-15 11:50:00,11.05,11.06,11.04,11.05,92100.0,9.695,9.7038,9.6862,9.695,92100.0
2013-01-15 12:00:00,11.04,11.06,11.03,11.03,302200.0,9.6862,9.7038,9.6775,9.6775,302200.0
2013-01-15 12:10:00,11.04,11.05,11.03,11.05,260400.0,9.6862,9.695,9.6775,9.695,260400.0
2013-01-15 12:20:00,11.04,11.06,11.04,11.05,100000.0,9.6862,9.7038,9.6862,9.695,100000.0
2013-01-15 12:30:00,11.04,11.06,11.03,11.05,322300.0,9.6862,9.7038,9.6775,9.695,322300.0
2013-01-15 12:40:00,11.04,11.08,11.04,11.06,300200.0,9.6862,9.7213,9.6862,9.7038,300200.0
2013-01-15 12:50:00,11.06,11.08,11.05,11.05,297900.0,9.7038,9.7213,9.695,9.695,297900.0
2013-01-15 13:00:00,11.06,11.06,11.03,11.04,111600.0,9.7038,9.7038,9.6775,9.6862,111600.0
2013-01-15 13:10:00,11.04,11.05,11.03,11.05,65100.0,9.6862,9.695,9.6775,9.695,65100.0
2013-01-15 13:20:00,11.05,11.05,11.01,11.02,162200.0,9.695,9.695,9.6599,9.6687,162200.0
2013-01-15 13:30:00,11.01,11.06,11.0,11.04,200500.0,9.6599,9.7038,9.6511,9.6862,200500.0
2013-01-15 13:40:00,11.04,11.05,11.01,11.04,214800.0,9.6862,9.695,9.6599,9.6862,214800.0
2013-01-15 13:50:00,11.04,11.05,11.03,11.04,116400.0,9.6862,9.695,9.6775,9.6862,116400.0
2013-01-15 14:00:00,11.05,11.09,11.04,11.05,325500.0,9.695,9.7301,9.6862,9.695,325500.0
2013-01-15 14:10:00,11.05,11.08,11.05,11.08,75100.0,9.695,9.7213,9.695,9.7213,75100.0
2013-01-15 14:20:00,11.08,11.09,11.06,11.07,168000.0,9.7213,9.7301,9.7038,9.7126,168000.0
2013-01-15 14:30:00,11.07,11.1,11.06,11.1,167300.0,9.7126,9.7389,9.7038,9.7389,167300.0
2013-01-15 14:40:00,11.09,11.11,11.09,11.11,196400.0,9.7301,9.7477,9.7301,9.7477,196400.0
2013-01-15 14:50:00,11.11,11.12,11.08,11.08,314600.0,9.7477,9.7564,9.7213,9.7213,314600.0
2013-01-15 15:00:00,11.09,11.11,11.07,11.07,198900.0,9.7301,9.7477,9.7126,9.7126,198900.0
2013-01-15 15:10:00,11.08,11.11,11.07,11.1,190200.0,9.7213,9.7477,9.7126,9.7389,190200.0
2013-01-15 15:20:00,11.1,11.12,11.07,11.11,576100.0,9.7389,9.7564,9.7126,9.7477,576100.0
2013-01-15 15:30:00,11.12,11.13,11.09,11.09,398600.0,9.7564,9.7652,9.7301,9.7301,398600.0
2013-01-15 15:40:00,11.09,11.11,11.08,11.1,352700.0,9.7301,9.7477,9.7213,9.7389,352700.0
2013-01-15 15:50:00,11.1,11.1,11.06,11.07,786700.0,9.7389,9.7389,9.7038,9.7126,786700.0
2013-01-16 09:30:00,11.05,11.18,11.05,11.12,235600.0,9.695,9.8091,9.695,9.7564,235600.0
2013-01-16 09:40:00,11.13,11.17,11.13,11.15,150500.0,9.7652,9.8003,9.7652,9.7827,150500.0
2013-01-16 09:50:00,11.15,11.17,11.14,11.17,169100.0,9.7827,9.8003,9.774,9.8003,169100.0
2013-01-16 10:00:00,11.17,11.18,11.16,11.17,96800.0,9.8003,9.8091,9.7915,9.8003,96800.0
2013-01-16 10:10:00,11.17,11.19,11.16,11.18,148400.0,9.8003,9.8178,9.7915,9.8091,148400.0
2013-01-16 10:20:00,11.18,11.21,11.17,11.21,245300.0,9.8091,9.8354,9.8003,9.8354,245300.0
2013-01-16 10:30:00,11.21,11.22,11.17,11.17,245500.0,9.8354,9.8442,9.8003,9.8003,245500.0
2013-01-16 10:40:00,11.17,11.2,11.17,11.2,131800.0,9.8003,9.8266,9.8003,9.8266,131800.0
2013-01-16 10:50:00,11.2,11.22,11.19,11.2,295300.0,9.8266,9.8442,9.8178,9.8266,295300.0
2013-01-16 11:00:00,11.2,11.2,11.17,11.2,140900.0,9.8266,9.8266,9.8003,9.8266,140900.0
2013-01-16 11:10:00,11.2,11.21,11.19,11.21,113000.0,9.8266,9.8354,9.8178,9.8354,113000.0
2013-01-16 11:20:00,11.2,11.23,11.19,11.23,325500.0,9.8266,9.8529,9.8178,9.8529,325500.0
2013-01-16 11:30:00,11.22,11.24,11.21,11.22,155400.0,9.8442,9.8617,9.8354,9.8442,155400.0
2013-01-16 11:40:00,11.22,11.34,11.21,11.34,1288500.0,9.8442,9.9495,9.8354,9.9495,1288500.0
2013-01-16 11:50:00,11.34,11.35,11.27,11.29,527500.0,9.9495,9.9582,9.888,9.9056,527500.0
2013-01-16 12:00:00,11.29,11.3,11.28,11.3,117600.0,9.9056,9.9144,9.8968,9.9144,117600.0
2013-01-16 12:10:00,11.29,11.32,11.27,11.28,310400.0,9.9056,9.9319,9.888,9.8968,310400.0
2013-01-16 12:20:00,11.27,11.28,11.24,11.27,156600.0,9.888,9.8968,9.8617,9.888,156600.0
2013-01-16 12:30:00,11.26,11.28,11.24,11.28,112700.0,9.8793,9.8968,9.8617,9.8968,112700.0
2013-01-16 12:40:00,11.28,11.28,11.24,11.27,252800.0,9.8968,9.8968,9.8617,9.888,252800.0
2013-01-16 12:50:00,11.27,11.29,11.25,11.28,719200.0,9.888,9.9056,9.8705,9.8968,719200.0
2013-01-16 13:00:00,11.28,11.35,11.28,11.32,369400.0,9.8968,9.9582,9.8968,9.9319,369400.0
2013-01-16 13:10:00,11.32,11.32,11.27,11.29,216700.0,9.9319,9.9319,9.888,9.9056,216700.0
2013-01-16 13:20:00,11.29,11.31,11.27,11.29,299900.0,9.9056,9.9231,9.888,9.9056,299900.0
2013-01-16 13:30:00,11.29,11.31,11.25,11.27,849600.0,9.9056,9.9231,9.8705,9.888,849600.0
2013-01-16 13:40:00,11.26,11.28,11.24,11.24,452300.0,9.8793,9.8968,9.8617,9.8617,452300.0
2013-01-16 13:50:00,11.24,11.29,11.21,11.21,325100.0,9.8617,9.9056,9.8354,9.8354,325100.0
2013-01-16 14:00:00,11.22,11.25,11.21,11.24,100900.0,9.8442,9.8705,9.8354,9.8617,100900.0
2013-01-16 14:10:00,11.24,11.28,11.24,11.28,118900.0,9.8617,9.8968,9.8617,9.8968,118900.0
2013-01-16 14:20:00,11.28,11.31,11.26,11.27,313000.0,9.8968,9.9231,9.8793,9.888,313000.0
2013-01-16 14:30:00,11.27,11.29,11.26,11.29,86500.0,9.888,9.9056,9.8793,9.9056,86500.0
2013-01-16 14:40:00,11.29,11.33,11.29,11.33,137800.0,9.9056,9.9407,9.9056,9.9407,137800.0
2013-01-16 14:50:00,11.33,11.34,11.32,11.33,164400.0,9.9407,9.9495,9.9319,9.9407,164400.0
2013-01-16 15:00:00,11.33,11.33,11.29,11.3,563400.0,9.9407,9.9407,9.9056,9.9144,563400.0
2013-01-16 15:10:00,11.3,11.31,11.26,11.27,850000.0,9.9144,9.9231,9.8793,9.888,850000.0
2013-01-16 15:20:00,11.26,11.3,11.26,11.29,397700.0,9.8793,9.9144,9.8793,9.9056,397700.0
2013-01-16 15:30:00,11.29,11.29,11.27,11.28,259000.0,9.9056,9.9056,9.888,9.8968,259000.0
2013-01-16 15:40:00,11.28,11.3,11.27,11.27,518000.0,9.8968,9.9144,9.888,9.888,518000.0
2013-01-16 15:50:00,11.28,11.28,11.25,11.27,816500.0,9.8968,9.8968,9.8705,9.888,816500.0
2013-01-17 09:30:00,11.34,11.37,11.24,11.25,415500.0,9.9495,9.9758,9.8617,9.8705,415500.0
2013-01-17 09:40:00,11.26,11.27,11.17,11.2,501200.0,9.8793,9.888,9.8003,9.8266,501200.0
2013-01-17 09:50:00,11.18,11.25,11.18,11.24,62600.0,9.8091,9.8705,9.8091,9.8617,62600.0
2013-01-17 10:00:00,11.24,11.29,11.22,11.28,352700.0,9.8617,9.9056,9.8442,9.8968,352700.0
2013-01-17 10:10:00,11.27,11.28,11.25,11.26,318900.0,9.888,9.8968,9.8705,9.8793,318900.0
2013-01-17 10:20:00,11.26,11.3,11.24,11.28,613300.0,9.8793,9.9144,9.8617,9.8968,613300.0
2013-01-17 10:30:00,11.28,11.31,11.26,11.29,312300.0,9.8968,9.9231,9.8793,9.9056,312300.0
2013-01-17 10:40:00,11.28,11.29,11.25,11.26,241400.0,9.8968,9.9056,9.8705,9.8793,241400.0
2013-01-17 10:50:00,11.27,11.28,11.24,11.26,155700.0,9.888,9.8968,9.8617,9.8793,155700.0
2013-01-17 11:00:00,11.25,11.26,11.25,11.25,90800.0,9.8705,9.8793,9.8705,9.8705,90800.0
2013-01-17 11:10:00,11.26,11.26,11.25,11.26,129700.0,9.8793,9.8793,9.8705,9.8793,129700.0
2013-01-17 11:20:00,11.25,11.26,11.25,11.26,39200.0,9.8705,9.8793,9.8705,9.8793,39200.0
2013-01-17 11:30:00,11.26,11.3,11.25,11.3,149800.0,9.8793,9.9144,9.8705,9.9144,149800.0
2013-01-17 11:40:00,11.3,11.31,11.3,11.31,78400.0,9.9144,9.9231,9.9144,9.9231,78400.0
2013-01-17 11:50:00,11.31,11.33,11.3,11.3,121200.0,9.9231,9.9407,9.9144,9.9144,121200.0
2013-01-17 12:00:00,11.3,11.31,11.29,11.29,100800.0,9.9144,9.9231,9.9056,9.9056,100800.0
2013-01-17 12:10:00,11.29,11.32,11.29,11.3,104200.0,9.9056,9.9319,9.9056,9.9144,104200.0
2013-01-17 12:20:00,11.3,11.33,11.29,11.32,108400.0,9.9144,9.9407,9.9056,9.9319,108400.0
2013-01-17 12:30:00,11.33,11.35,11.3,11.35,247300.0,9.9407,9.9582,9.9144,9.9582,247300.0
2013-01-17 12:40:00,11.34,11.35,11.31,11.32,233800.0,9.9495,9.9582,9.9231,9.9319,233800.0
2013-01-17 12:50:00,11.31,11.33,11.31,11.33,100800.0,9.9231,9.9407,9.9231,9.9407,100800.0
2013-01-17 13:00:00,11.32,11.33,11.32,11.33,40500.0,9.9319,9.9407,9.9319,9.9407,40500.0
2013-01-17 13:10:00,11.32,11.37,11.32,11.37,135200.0,9.9319,9.9758,9.9319,9.9758,135200.0
2013-01-17 13:20:00,11.37,11.4,11.36,11.38,155800.0,9.9758,10.0021,9.967,9.9845,155800.0
2013-01-17 13:30:00,11.38,11.39,11.35,11.38,108200.0,9.9845,9.9933,9.9582,9.9845,108200.0
2013-01-17 13:40:00,11.38,11.39,11.37,11.39,97600.0,9.9845,9.9933,9.9758,9.9933,97600.0
2013-01-17 13:50:00,11.39,11.39,11.38,11.38,63400.0,9.9933,9.9933,9.9845,9.9845,63400.0
2013-01-17 14:00:00,11.39,11.39,11.36,11.36,202700.0,9.9933,9.9933,9.967,9.967,202700.0
2013-01-17 14:10:00,11.37,11.39,11.36,11.39,79800.0,9.9758,9.9933,9.967,9.9933,79800.0
2013-01-17 14:20:00,11.39,11.41,11.38,11.41,146300.0,9.9933,10.0109,9.9845,10.0109,146300.0
2013-01-17 14:30:00,11.4,11.43,11.4,11.41,216400.0,10.0021,10.0284,10.0021,10.0109,216400.0
2013-01-17 14:40:00,11.41,11.42,11.4,11.42,104300.0,10.0109,10.0196,10.0021,10.0196,104300.0
2013-01-17 14:50:00,11.42,11.42,11.35,11.38,343700.0,10.0196,10.0196,9.9582,9.9845,343700.0
2013-01-17 15:00:00,11.38,11.38,11.34,11.34,177900.0,9.9845,9.9845,9.9495,9.9495,177900.0
2013-01-17 15:10:00,11.34,11.38,11.34,11.38,144000.0,9.9495,9.9845,9.9495,9.9845,144000.0
2013-01-17 15:20:00,11.38,11.39,11.36,11.38,267500.0,9.9845,9.9933,9.967,9.9845,267500.0
2013-01-17 15:30:00,11.38,11.38,11.37,11.38,92400.0,9.9845,9.9845,9.9758,9.9845,92400.0
2013-01-17 15:40:00,11.37,11.39,11.37,11.38,175900.0,9.9758,9.9933,9.9758,9.9845,175900.0
2013-01-17 15:50:00,11.38,11.41,11.38,11.41,777500.0,9.9845,10.0109,9.9845,10.0109,777500.0
2013-01-18 09:30:00,11.38,11.45,11.24,11.28,1018800.0,9.9845,10.046,9.8617,9.8968,1018800.0
2013-01-18 09:40:00,11.29,11.3,11.21,11.26,379800.0,9.9056,9.9144,9.8354,9.8793,379800.0
2013-01-18 09:50:00,11.24,11.27,11.2,11.2,108500.0,9.8617,9.888,9.8266,9.8266,108500.0
2013-01-18 10:00:00,11.21,11.23,11.2,11.23,87100.0,9.8354,9.8529,9.8266,9.8529,87100.0
2013-01-18 10:10:00,11.23,11.26,11.21,11.22,296500.0,9.8529,9.8793,9.8354,9.8442,296500.0
2013-01-18 10:20:00,11.23,11.24,11.21,11.21,194700.0,9.8529,9.8617,9.8354,9.8354,194700.0
2013-01-18 10:30:00,11.21,11.22,11.19,11.2,145100.0,9.8354,9.8442,9.8178,9.8266,145100.0
2013-01-18 10:40:00,11.2,11.22,11.2,11.22,92400.0,9.8266,9.8442,9.8266,9.8442,92400.0
2013-01-18 10:50:00,11.22,11.24,11.21,11.23,105600.0,9.8442,9.8617,9.8354,9.8529,105600.0
2013-01-18 11:00:00,11.23,11.24,11.21,11.21,122400.0,9.8529,9.8617,9.8354,9.8354,122400.0
2013-01-18 11:10:00,11.21,11.22,11.19,11.2,151500.0,9.8354,9.8442,9.8178,9.8266,151500.0
2013-01-18 11:20:00,11.19,11.2,11.18,11.18,102900.0,9.8178,9.8266,9.8091,9.8091,102900.0
2013-01-18 11:30:00,11.18,11.2,11.18,11.19,104200.0,9.8091,9.8266,9.8091,9.8178,104200.0
2013-01-18 11:40:00,11.19,11.19,11.15,11.16,160600.0,9.8178,9.8178,9.7827,9.7915,160600.0
2013-01-18 11:50:00,11.17,11.17,11.16,11.16,36600.0,9.8003,9.8003,9.7915,9.7915,36600.0
2013-01-18 12:00:00,11.16,11.18,11.16,11.17,76000.0,9.7915,9.8091,9.7915,9.8003,76000.0
2013-01-18 12:10:00,11.18,11.21,11.17,11.21,76000.0,9.8091,9.8354,9.8003,9.8354,76000.0
2013-01-18 12:20:00,11.21,11.21,11.18,11.18,110400.0,9.8354,9.8354,9.8091,9.8091,110400.0
2013-01-18 12:30:00,11.18,11.19,11.15,11.16,281100.0,9.8091,9.8178,9.7827,9.7915,281100.0
2013-01-18 12:40:00,11.16,11.17,11.15,11.15,45500.0,9.7915,9.8003,9.7827,9.7827,45500.0
2013-01-18 12:50:00,11.15,11.17,11.15,11.17,66000.0,9.7827,9.8003,9.7827,9.8003,66000.0
2013-01-18 13:00:00,11.17,11.19,11.16,11.19,73900.0,9.8003,9.8178,9.7915,9.8178,73900.0
2013-01-18 13:10:00,11.19,11.19,11.18,11.19,38200.0,9.8178,9.8178,9.8091,9.8178,38200.0
2013-01-18 13:20:00,11.19,11.19,11.16,11.18,138200.0,9.8178,9.8178,9.7915,9.8091,138200.0
2013-01-18 13:30:00,11.17,11.23,11.17,11.2,345700.0,9.8003,9.8529,9.8003,9.8266,345700.0
2013-01-18 13:40:00,11.2,11.26,11.2,11.26,258600.0,9.8266,9.8793,9.8266,9.8793,258600.0
2013-01-18 13:50:00,11.26,11.26,11.24,11.26,91400.0,9.8793,9.8793,9.8617,9.8793,91400.0
2013-01-18 14:00:00,11.26,11.26,11.25,11.25,60800.0,9.8793,9.8793,9.8705,9.8705,60800.0
2013-01-18 14:10:00,11.25,11.26,11.23,11.23,61200.0,9.8705,9.8793,9.8529,9.8529,61200.0
2013-01-18 14:20:00,11.24,11.24,11.2,11.2,185400.0,9.8617,9.8617,9.8266,9.8266,185400.0
2013-01-18 14:30:00,11.2,11.21,11.19,11.19,52000.0,9.8266,9.8354,9.8178,9.8178,52000.0
2013-01-18 14:40:00,11.2,11.22,11.19,11.22,174700.0,9.8266,9.8442,9.8178,9.8442,174700.0
2013-01-18 14:50:00,11.21,11.24,11.21,11.23,170200.0,9.8354,9.8617,9.8354,9.8529,170200.0
2013-01-18 15:00:00,11.24,11.24,11.21,11.21,81300.0,9.8617,9.8617,9.8354,9.8354,81300.0
2013-01-18 15:10:00,11.21,11.26,11.21,11.25,244800.0,9.8354,9.8793,9.8354,9.8705,244800.0
2013-01-18 15:20:00,11.24,11.26,11.24,11.25,58300.0,9.8617,9.8793,9.8617,9.8705,58300.0
2013-01-18 15:30:00,11.26,11.29,11.25,11.29,190500.0,9.8793,9.9056,9.8705,9.9056,190500.0
2013-01-18 15:40:00,11.29,11.31,11.28,11.28,443800.0,9.9056,9.9231,9.8968,9.8968,443800.0
2013-01-18 15:50:00,11.29,11.29,11.24,11.26,682800.0,9.9056,9.9056,9.8617,9.8793,682800.0
2013-01-22 09:30:00,11.28,11.3,11.19,11.24,342300.0,9.8968,9.9144,9.8178,9.8617,342300.0
2013-01-22 09:40:00,11.24,11.3,11.21,11.3,257700.0,9.8617,9.9144,9.8354,9.9144,257700.0
2013-01-22 09:50:00,11.3,11.31,11.26,11.27,88200.0,9.9144,9.9231,9.8793,9.888,88200.0
2013-01-22 10:00:00,11.28,11.31,11.26,11.3,434400.0,9.8968,9.9231,9.8793,9.9144,434400.0
2013-01-22 10:10:00,11.3,11.32,11.3,11.31,142400.0,9.9144,9.9319,9.9144,9.9231,142400.0
2013-01-22 10:20:00,11.3,11.36,11.3,11.34,361800.0,9.9144,9.967,9.9144,9.9495,361800.0
2013-01-22 10:30:00,11.35,11.37,11.32,11.37,200500.0,9.9582,9.9758,9.9319,9.9758,200500.0
2013-01-22 10:40:00,11.37,11.4,11.36,11.4,64900.0,9.9758,10.0021,9.967,10.0021,64900.0
2013-01-22 10:50:00,11.4,11.42,11.38,11.38,115100.0,10.0021,10.0196,9.9845,9.9845,115100.0
2013-01-22 11:00:00,11.38,11.4,11.36,11.37,81500.0,9.9845,10.0021,9.967,9.9758,81500.0
2013-01-22 11:10:00,11.37,11.42,11.36,11.42,267400.0,9.9758,10.0196,9.967,10.0196,267400.0
2013-01-22 11:20:00,11.42,11.43,11.38,11.39,283800.0,10.0196,10.0284,9.9845,9.9933,283800.0
2013-01-22 11:30:00,11.39,11.46,11.39,11.46,184700.0,9.9933,10.0547,9.9933,10.0547,184700.0
2013-01-22 11:40:00,11.46,11.49,11.45,11.48,226000.0,10.0547,10.0811,10.046,10.0723,226000.0
2013-01-22 11:50:00,11.49,11.51,11.48,11.5,385800.0,10.0811,10.0986,10.0723,10.0898,385800.0
2013-01-22 12:00:00,11.51,11.51,11.5,11.5,198000.0,10.0986,10.0986,10.0898,10.0898,198000.0
2013-01-22 12:10:00,11.5,11.51,11.48,11.48,328400.0,10.0898,10.0986,10.0723,10.0723,328400.0
2013-01-22 12:20:00,11.49,11.49,11.48,11.49,65700.0,10.0811,10.0811,10.0723,10.0811,65700.0
2013-01-22 12:30:00,11.49,11.51,11.48,11.5,287000.0,10.0811,10.0986,10.0723,10.0898,287000.0
2013-01-22 12:40:00,11.5,11.53,11.5,11.51,385400.0,10.0898,10.1162,10.0898,10.0986,385400.0
2013-01-22 12:50:00,11.51,11.52,11.51,11.52,54900.0,10.0986,10.1074,10.0986,10.1074,54900.0
2013-01-22 13:00:00,11.51,11.53,11.51,11.53,80900.0,10.0986,10.1162,10.0986,10.1162,80900.0
2013-01-22 13:10:00,11.53,11.57,11.52,11.54,452900.0,10.1162,10.1512,10.1074,10.1249,452900.0
2013-01-22 13:20:00,11.54,11.54,11.53,11.54,79100.0,10.1249,10.1249,10.1162,10.1249,79100.0
2013-01-22 13:30:00,11.54,11.57,11.53,11.57,103600.0,10.1249,10.1512,10.1162,10.1512,103600.0
2013-01-22 13:40:00,11.57,11.58,11.55,11.58,139500.0,10.1512,10.16,10.1337,10.16,139500.0
2013-01-22 13:50:00,11.58,11.6,11.57,11.6,120500.0,10.16,10.1776,10.1512,10.1776,120500.0
2013-01-22 14:00:00,11.6,11.6,11.53,11.53,393400.0,10.1776,10.1776,10.1162,10.1162,393400.0
2013-01-22 14:10:00,11.53,11.57,11.53,11.56,139300.0,10.1162,10.1512,10.1162,10.1425,139300.0
2013-01-22 14:20:00,11.57,11.58,11.5,11.51,216000.0,10.1512,10.16,10.0898,10.0986,216000.0
2013-01-22 14:30:00,11.51,11.52,11.51,11.52,75000.0,10.0986,10.1074,10.0986,10.1074,75000.0
2013-01-22 14:40:00,11.51,11.52,11.49,11.49,170000.0,10.0986,10.1074,10.0811,10.0811,170000.0
2013-01-22 14:50:00,11.49,11.5,11.48,11.48,197700.0,10.0811,10.0898,10.0723,10.0723,197700.0
2013-01-22 15:00:00,11.49,11.49,11.48,11.49,60700.0,10.0811,10.0811,10.0723,10.0811,60700.0
2013-01-22 15:10:00,11.49,11.49,11.46,11.49,263600.0,10.0811,10.0811,10.0547,10.0811,263600.0
2013-01-22 15:20:00,11.49,11.5,11.47,11.47,208500.0,10.0811,10.0898,10.0635,10.0635,208500.0
2013-01-22 15:30:00,11.47,11.5,11.47,11.5,208400.0,10.0635,10.0898,10.0635,10.0898,208400.0
2013-01-22 15:40:00,11.5,11.5,11.49,11.5,321100.0,10.0898,10.0898,10.0811,10.0898,321100.0
2013-01-22 15:50:00,11.49,11.5,11.46,11.47,873400.0,10.0811,10.0898,10.0547,10.0635,873400.0
2013-01-23 09:30:00,11.57,11.59,11.41,11.46,591500.0,10.1512,10.1688,10.0109,10.0547,591500.0
2013-01-23 09:40:00,11.45,11.47,11.42,11.43,309900.0,10.046,10.0635,10.0196,10.0284,309900.0
2013-01-23 09:50:00,11.43,11.44,11.39,11.39,151500.0,10.0284,10.0372,9.9933,9.9933,151500.0
2013-01-23 10:00:00,11.4,11.4,11.39,11.4,91200.0,10.0021,10.0021,9.9933,10.0021,91200.0
2013-01-23 10:10:00,11.4,11.41,11.39,11.39,210300.0,10.0021,10.0109,9.9933,9.9933,210300.0
2013-01-23 10:20:00,11.39,11.39,11.36,11.38,179500.0,9.9933,9.9933,9.967,9.9845,179500.0
2013-01-23 10:30:00,11.38,11.39,11.37,11.37,232600.0,9.9845,9.9933,9.9758,9.9758,232600.0
2013-01-23 10:40:00,11.38,11.39,11.33,11.37,671700.0,9.9845,9.9933,9.9407,9.9758,671700.0
2013-01-23 10:50:00,11.38,11.43,11.35,11.38,498000.0,9.9845,10.0284,9.9582,9.9845,498000.0
2013-01-23 11:00:00,11.38,11.38,11.32,11.36,271500.0,9.9845,9.9845,9.9319,9.967,271500.0
2013-01-23 11:10:00,11.36,11.37,11.34,11.36,136700.0,9.967,9.9758,9.9495,9.967,136700.0
2013-01-23 11:20:00,11.36,11.39,11.36,11.38,176400.0,9.967,9.9933,9.967,9.9845,176400.0
2013-01-23 11:30:00,11.38,11.38,11.37,11.38,81500.0,9.9845,9.9845,9.9758,9.9845,81500.0
2013-01-23 11:40:00,11.37,11.39,11.36,11.37,395900.0,9.9758,9.9933,9.967,9.9758,395900.0
2013-01-23 11:50:00,11.38,11.38,11.35,11.36,268700.0,9.9845,9.9845,9.9582,9.967,268700.0
2013-01-23 12:00:00,11.35,11.38,11.35,11.35,157600.0,9.9582,9.9845,9.9582,9.9582,157600.0
2013-01-23 12:10:00,11.35,11.4,11.34,11.38,242500.0,9.9582,10.0021,9.9495,9.9845,242500.0
2013-01-23 12:20:00,11.39,11.39,11.38,11.38,183700.0,9.9933,9.9933,9.9845,9.9845,183700.0
2013-01-23 12:30:00,11.39,11.41,11.38,11.4,267200.0,9.9933,10.0109,9.9845,10.0021,267200.0
2013-01-23 12:40:00,11.39,11.4,11.35,11.39,467800.0,9.9933,10.0021,9.9582,9.9933,467800.0
2013-01-23 12:50:00,11.4,11.4,11.37,11.38,118900.0,10.0021,10.0021,9.9758,9.9845,118900.0
2013-01-23 13:00:00,11.38,11.41,11.37,11.4,289600.0,9.9845,10.0109,9.9758,10.0021,289600.0
2013-01-23 13:10:00,11.39,11.42,11.38,11.4,573700.0,9.9933,10.0196,9.9845,10.0021,573700.0
2013-01-23 13:20:00,11.4,11.44,11.38,11.43,476200.0,10.0021,10.0372,9.9845,10.0284,476200.0
2013-01-23 13:30:00,11.42,11.42,11.39,11.41,378200.0,10.0196,10.0196,9.9933,10.0109,378200.0
2013-01-23 13:40:00,11.41,11.41,11.39,11.41,158300.0,10.0109,10.0109,9.9933,10.0109,158300.0
2013-01-23 13:50:00,11.4,11.41,11.38,11.39,160700.0,10.0021,10.0109,9.9845,9.9933,160700.0
2013-01-23 14:00:00,11.4,11.42,11.39,11.4,263900.0,10.0021,10.0196,9.9933,10.0021,263900.0
2013-01-23 14:10:00,11.4,11.4,11.35,11.37,186100.0,10.0021,10.0021,9.9582,9.9758,186100.0
2013-01-23 14:20:00,11.38,11.4,11.36,11.38,142100.0,9.9845,10.0021,9.967,9.9845,142100.0
2013-01-23 14:30:00,11.38,11.39,11.36,11.38,295500.0,9.9845,9.9933,9.967,9.9845,295500.0
2013-01-23 14:40:00,11.38,11.4,11.37,11.39,255600.0,9.9845,10.0021,9.9758,9.9933,255600.0
2013-01-23 14:50:00,11.38,11.41,11.37,11.41,297200.0,9.9845,10.0109,9.9758,10.0109,297200.0
2013-01-23 15:00:00,11.41,11.42,11.38,11.38,340000.0,10.0109,10.0196,9.9845,9.9845,340000.0
2013-01-23 15:10:00,11.39,11.41,11.38,11.38,717600.0,9.9933,10.0109,9.9845,9.9845,717600.0
2013-01-23 15:20:00,11.38,11.41,11.36,11.39,219900.0,9.9845,10.0109,9.967,9.9933,219900.0
2013-01-23 15:30:00,11.39,11.4,11.37,11.4,532500.0,9.9933,10.0021,9.9758,10.0021,532500.0
2013-01-23 15:40:00,11.4,11.42,11.36,11.38,784900.0,10.0021,10.0196,9.967,9.9845,784900.0
2013-01-23 15:50:00,11.38,11.38,11.31,11.36,999400.0,9.9845,9.9845,9.9231,9.967,999400.0
2013-01-24 09:30:00,11.52,11.6,11.44,11.48,480700.0,10.1074,10.1776,10.0372,10.0723,480700.0
2013-01-24 09:40:00,11.49,11.6,11.48,11.59,543900.0,10.0811,10.1776,10.0723,10.1688,543900.0
2013-01-24 09:50:00,11.59,11.59,11.52,11.54,377300.0,10.1688,10.1688,10.1074,10.1249,377300.0
2013-01-24 10:00:00,11.54,11.55,11.45,11.5,300700.0,10.1249,10.1337,10.046,10.0898,300700.0
2013-01-24 10:10:00,11.51,11.52,11.42,11.45,660600.0,10.0986,10.1074,10.0196,10.046,660600.0
2013-01-24 10:20:00,11.45,11.52,11.45,11.5,349000.0,10.046,10.1074,10.046,10.0898,349000.0
2013-01-24 10:30:00,11.5,11.52,11.49,11.52,178100.0,10.0898,10.1074,10.0811,10.1074,178100.0
2013-01-24 10:40:00,11.51,11.52,11.47,11.49,310200.0,10.0986,10.1074,10.0635,10.0811,310200.0
2013-01-24 10:50:00,11.5,11.57,11.49,11.55,760800.0,10.0898,10.1512,10.0811,10.1337,760800.0
2013-01-24 11:00:00,11.56,11.62,11.56,11.57,461300.0,10.1425,10.1951,10.1425,10.1512,461300.0
2013-01-24 11:10:00,11.57,11.6,11.57,11.58,88800.0,10.1512,10.1776,10.1512,10.16,88800.0
2013-01-24 11:20:00,11.59,11.6,11.58,11.6,201400.0,10.1688,10.1776,10.16,10.1776,201400.0
2013-01-24 11:30:00,11.59,11.61,11.58,11.6,378100.0,10.1688,10.1863,10.16,10.1776,378100.0
2013-01-24 11:40:00,11.6,11.6,11.58,11.6,88200.0,10.1776,10.1776,10.16,10.1776,88200.0
2013-01-24 11:50:00,11.6,11.6,11.58,11.59,102800.0,10.1776,10.1776,10.16,10.1688,102800.0
2013-01-24 12:00:00,11.59,11.6,11.57,11.58,272700.0,10.1688,10.1776,10.1512,10.16,272700.0
2013-01-24 12:10:00,11.59,11.61,11.57,11.6,501500.0,10.1688,10.1863,10.1512,10.1776,501500.0
2013-01-24 12:20:00,11.6,11.61,11.54,11.55,478300.0,10.1776,10.1863,10.1249,10.1337,478300.0
2013-01-24 12:30:00,11.54,11.55,11.48,11.49,553400.0,10.1249,10.1337,10.0723,10.0811,553400.0
2013-01-24 12:40:00,11.49,11.49,11.44,11.44,148900.0,10.0811,10.0811,10.0372,10.0372,148900.0
2013-01-24 12:50:00,11.44,11.47,11.44,11.44,197900.0,10.0372,10.0635,10.0372,10.0372,197900.0
2013-01-24 13:00:00,11.44,11.5,11.44,11.5,102100.0,10.0372,10.0898,10.0372,10.0898,102100.0
2013-01-24 13:10:00,11.49,11.53,11.49,11.49,158800.0,10.0811,10.1162,10.0811,10.0811,158800.0
2013-01-24 13:20:00,11.5,11.5,11.46,11.48,127100.0,10.0898,10.0898,10.0547,10.0723,127100.0
2013-01-24 13:30:00,11.48,11.48,11.45,11.45,94800.0,10.0723,10.0723,10.046,10.046,94800.0
2013-01-24 13:40:00,11.46,11.49,11.44,11.45,163800.0,10.0547,10.0811,10.0372,10.046,163800.0
2013-01-24 13:50:00,11.45,11.45,11.4,11.42,244900.0,10.046,10.046,10.0021,10.0196,244900.0
2013-01-24 14:00:00,11.42,11.43,11.4,11.41,125700.0,10.0196,10.0284,10.0021,10.0109,125700.0
2013-01-24 14:10:00,11.41,11.44,11.4,11.41,162500.0,10.0109,10.0372,10.0021,10.0109,162500.0
2013-01-24 14:20:00,11.41,11.41,11.38,11.4,112700.0,10.0109,10.0109,9.9845,10.0021,112700.0
2013-01-24 14:30:00,11.4,11.41,11.39,11.4,110300.0,10.0021,10.0109,9.9933,10.0021,110300.0
2013-01-24 14:40:00,11.4,11.45,11.4,11.45,190100.0,10.0021,10.046,10.0021,10.046,190100.0
2013-01-24 14:50:00,11.45,11.46,11.43,11.45,131000.0,10.046,10.0547,10.0284,10.046,131000.0
2013-01-24 15:00:00,11.44,11.45,11.43,11.44,78700.0,10.0372,10.046,10.0284,10.0372,78700.0
2013-01-24 15:10:00,11.44,11.48,11.43,11.46,172700.0,10.0372,10.0723,10.0284,10.0547,172700.0
2013-01-24 15:20:00,11.46,11.47,11.45,11.46,83000.0,10.0547,10.0635,10.046,10.0547,83000.0
2013-01-24 15:30:00,11.45,11.46,11.43,11.44,229700.0,10.046,10.0547,10.0284,10.0372,229700.0
2013-01-24 15:40:00,11.43,11.46,11.43,11.45,301500.0,10.0284,10.0547,10.0284,10.046,301500.0
2013-01-24 15:50:00,11.44,11.45,11.41,11.44,624300.0,10.0372,10.046,10.0109,10.0372,624300.0
2013-01-25 09:30:00,11.48,11.55,11.44,11.45,371000.0,10.0723,10.1337,10.0372,10.046,371000.0
2013-01-25 09:40:00,11.45,11.48,11.44,11.45,339200.0,10.046,10.0723,10.0372,10.046,339200.0
2013-01-25 09:50:00,11.45,11.53,11.45,11.49,302200.0,10.046,10.1162,10.046,10.0811,302200.0
2013-01-25 10:00:00,11.5,11.5,11.44,11.48,316100.0,10.0898,10.0898,10.0372,10.0723,316100.0
2013-01-25 10:10:00,11.47,11.48,11.46,11.48,87600.0,10.0635,10.0723,10.0547,10.0723,87600.0
2013-01-25 10:20:00,11.48,11.48,11.43,11.44,162400.0,10.0723,10.0723,10.0284,10.0372,162400.0
2013-01-25 10:30:00,11.44,11.45,11.42,11.43,252900.0,10.0372,10.046,10.0196,10.0284,252900.0
2013-01-25 10:40:00,11.44,11.48,11.44,11.48,88900.0,10.0372,10.0723,10.0372,10.0723,88900.0
2013-01-25 10:50:00,11.48,11.48,11.46,11.47,139900.0,10.0723,10.0723,10.0547,10.0635,139900.0
2013-01-25 11:00:00,11.48,11.5,11.46,11.5,99500.0,10.0723,10.0898,10.0547,10.0898,99500.0
2013-01-25 11:10:00,11.49,11.5,11.49,11.49,66600.0,10.0811,10.0898,10.0811,10.0811,66600.0
2013-01-25 11:20:00,11.5,11.51,11.49,11.5,122900.0,10.0898,10.0986,10.0811,10.0898,122900.0
2013-01-25 11:30:00,11.5,11.55,11.49,11.54,150700.0,10.0898,10.1337,10.0811,10.1249,150700.0
2013-01-25 11:40:00,11.54,11.54,11.52,11.53,111500.0,10.1249,10.1249,10.1074,10.1162,111500.0
2013-01-25 11:50:00,11.53,11.53,11.49,11.5,93500.0,10.1162,10.1162,10.0811,10.0898,93500.0
2013-01-25 12:00:00,11.5,11.52,11.49,11.51,173400.0,10.0898,10.1074,10.0811,10.0986,173400.0
2013-01-25 12:10:00,11.52,11.52,11.48,11.49,93600.0,10.1074,10.1074,10.0723,10.0811,93600.0
2013-01-25 12:20:00,11.5,11.5,11.48,11.49,66600.0,10.0898,10.0898,10.0723,10.0811,66600.0
2013-01-25 12:30:00,11.49,11.49,11.47,11.48,54000.0,10.0811,10.0811,10.0635,10.0723,54000.0
2013-01-25 12:40:00,11.48,11.48,11.45,11.45,78800.0,10.0723,10.0723,10.046,10.046,78800.0
2013-01-25 12:50:00,11.46,11.47,11.45,11.46,53200.0,10.0547,10.0635,10.046,10.0547,53200.0
2013-01-25 13:00:00,11.46,11.48,11.44,11.47,401500.0,10.0547,10.0723,10.0372,10.0635,401500.0
2013-01-25 13:10:00,11.46,11.49,11.46,11.48,67400.0,10.0547,10.0811,10.0547,10.0723,67400.0
2013-01-25 13:20:00,11.47,11.49,11.47,11.49,32400.0,10.0635,10.0811,10.0635,10.0811,32400.0
2013-01-25 13:30:00,11.49,11.49,11.48,11.49,39300.0,10.0811,10.0811,10.0723,10.0811,39300.0
2013-01-25 13:40:00,11.49,11.5,11.48,11.5,36600.0,10.0811,10.0898,10.0723,10.0898,36600.0
2013-01-25 13:50:00,11.5,11.5,11.48,11.48,70000.0,10.0898,10.0898,10.0723,10.0723,70000.0
2013-01-25 14:00:00,11.49,11.5,11.48,11.5,103000.0,10.0811,10.0898,10.0723,10.0898,103000.0
2013-01-25 14:10:00,11.5,11.5,11.49,11.49,45500.0,10.0898,10.0898,10.0811,10.0811,45500.0
2013-01-25 14:20:00,11.49,11.51,11.49,11.49,179500.0,10.0811,10.0986,10.0811,10.0811,179500.0
2013-01-25 14:30:00,11.5,11.5,11.49,11.5,159400.0,10.0898,10.0898,10.0811,10.0898,159400.0
2013-01-25 14:40:00,11.49,11.5,11.45,11.46,262600.0,10.0811,10.0898,10.046,10.0547,262600.0
2013-01-25 14:50:00,11.46,11.46,11.43,11.44,185000.0,10.0547,10.0547,10.0284,10.0372,185000.0
2013-01-25 15:00:00,11.45,11.47,11.44,11.47,177700.0,10.046,10.0635,10.0372,10.0635,177700.0
2013-01-25 15:10:00,11.47,11.49,11.46,11.46,134200.0,10.0635,10.0811,10.0547,10.0547,134200.0
2013-01-25 15:20:00,11.46,11.48,11.45,11.45,268300.0,10.0547,10.0723,10.046,10.046,268300.0
2013-01-25 15:30:00,11.46,11.47,11.45,11.46,88800.0,10.0547,10.0635,10.046,10.0547,88800.0
2013-01-25 15:40:00,11.47,11.47,11.45,11.46,274800.0,10.0635,10.0635,10.046,10.0547,274800.0
2013-01-25 15:50:00,11.45,11.47,11.43,11.43,1399700.0,10.046,10.0635,10.0284,10.0284,1399700.0
2013-01-28 09:30:00,11.54,11.54,11.45,11.52,358600.0,10.1249,10.1249,10.046,10.1074,358600.0
2013-01-28 09:40:00,11.52,11.52,11.49,11.51,147600.0,10.1074,10.1074,10.0811,10.0986,147600.0
2013-01-28 09:50:00,11.51,11.52,11.45,11.45,186900.0,10.0986,10.1074,10.046,10.046,186900.0
2013-01-28 10:00:00,11.45,11.46,11.41,11.41,234400.0,10.046,10.0547,10.0109,10.0109,234400.0
2013-01-28 10:10:00,11.41,11.44,11.4,11.41,142500.0,10.0109,10.0372,10.0021,10.0109,142500.0
2013-01-28 10:20:00,11.41,11.45,11.41,11.44,138500.0,10.0109,10.046,10.0109,10.0372,138500.0
2013-01-28 10:30:00,11.45,11.48,11.44,11.47,123000.0,10.046,10.0723,10.0372,10.0635,123000.0
2013-01-28 10:40:00,11.48,11.48,11.42,11.43,227300.0,10.0723,10.0723,10.0196,10.0284,227300.0
2013-01-28 10:50:00,11.43,11.46,11.43,11.44,166100.0,10.0284,10.0547,10.0284,10.0372,166100.0
2013-01-28 11:00:00,11.45,11.45,11.44,11.44,59600.0,10.046,10.046,10.0372,10.0372,59600.0
2013-01-28 11:10:00,11.45,11.46,11.44,11.46,82000.0,10.046,10.0547,10.0372,10.0547,82000.0
2013-01-28 11:20:00,11.46,11.46,11.44,11.46,244200.0,10.0547,10.0547,10.0372,10.0547,244200.0
2013-01-28 11:30:00,11.46,11.46,11.45,11.46,64300.0,10.0547,10.0547,10.046,10.0547,64300.0
2013-01-28 11:40:00,11.46,11.46,11.43,11.43,199800.0,10.0547,10.0547,10.0284,10.0284,199800.0
2013-01-28 11:50:00,11.44,11.45,11.43,11.45,101700.0,10.0372,10.046,10.0284,10.046,101700.0
2013-01-28 12:00:00,11.44,11.47,11.44,11.46,102800.0,10.0372,10.0635,10.0372,10.0547,102800.0
2013-01-28 12:10:00,11.46,11.47,11.43,11.43,166000.0,10.0547,10.0635,10.0284,10.0284,166000.0
2013-01-28 12:20:00,11.43,11.44,11.42,11.42,151200.0,10.0284,10.0372,10.0196,10.0196,151200.0
2013-01-28 12:30:00,11.43,11.43,11.42,11.42,47600.0,10.0284,10.0284,10.0196,10.0196,47600.0
2013-01-28 12:40:00,11.42,11.45,11.42,11.44,165500.0,10.0196,10.046,10.0196,10.0372,165500.0
2013-01-28 12:50:00,11.44,11.44,11.43,11.44,42100.0,10.0372,10.0372,10.0284,10.0372,42100.0
2013-01-28 13:00:00,11.44,11.44,11.42,11.43,73500.0,10.0372,10.0372,10.0196,10.0284,73500.0
2013-01-28 13:10:00,11.43,11.43,11.39,11.4,106500.0,10.0284,10.0284,9.9933,10.0021,106500.0
2013-01-28 13:20:00,11.4,11.41,11.37,11.4,124300.0,10.0021,10.0109,9.9758,10.0021,124300.0
2013-01-28 13:30:00,11.41,11.43,11.39,11.43,114600.0,10.0109,10.0284,9.9933,10.0284,114600.0
2013-01-28 13:40:00,11.43,11.44,11.42,11.43,94400.0,10.0284,10.0372,10.0196,10.0284,94400.0
2013-01-28 13:50:00,11.43,11.44,11.42,11.43,49300.0,10.0284,10.0372,10.0196,10.0284,49300.0
2013-01-28 14:00:00,11.43,11.44,11.43,11.44,26700.0,10.0284,10.0372,10.0284,10.0372,26700.0
2013-01-28 14:10:00,11.44,11.44,11.43,11.43,65300.0,10.0372,10.0372,10.0284,10.0284,65300.0
2013-01-28 14:20:00,11.44,11.44,11.43,11.44,57400.0,10.0372,10.0372,10.0284,10.0372,57400.0
2013-01-28 14:30:00,11.43,11.44,11.43,11.43,151400.0,10.0284,10.0372,10.0284,10.0284,151400.0
2013-01-28 14:40:00,11.44,11.44,11.4,11.41,343200.0,10.0372,10.0372,10.0021,10.0109,343200.0
2013-01-28 14:50:00,11.41,11.43,11.4,11.4,119300.0,10.0109,10.0284,10.0021,10.0021,119300.0
2013-01-28 15:00:00,11.41,11.43,11.4,11.41,173200.0,10.0109,10.0284,10.0021,10.0109,173200.0
2013-01-28 15:10:00,11.41,11.42,11.4,11.42,121400.0,10.0109,10.0196,10.0021,10.0196,121400.0
2013-01-28 15:20:00,11.41,11.42,11.4,11.42,132600.0,10.0109,10.0196,10.0021,10.0196,132600.0
2013-01-28 15:30:00,11.41,11.43,11.41,11.43,153100.0,10.0109,10.0284,10.0109,10.0284,153100.0
2013-01-28 15:40:00,11.43,11.44,11.42,11.43,260200.0,10.0284,10.0372,10.0196,10.0284,260200.0
2013-01-28 15:50:00,11.44,11.44,11.42,11.42,351400.0,10.0372,10.0372,10.0196,10.0196,351400.0
2013-01-29 09:30:00,11.35,11.35,11.2,11.26,676700.0,9.9582,9.9582,9.8266,9.8793,676700.0
2013-01-29 09:40:00,11.26,11.33,11.24,11.33,223900.0,9.8793,9.9407,9.8617,9.9407,223900.0
2013-01-29 09:50:00,11.33,11.39,11.32,11.38,118800.0,9.9407,9.9933,9.9319,9.9845,118800.0
2013-01-29 10:00:00,11.38,11.38,11.32,11.34,176600.0,9.9845,9.9845,9.9319,9.9495,176600.0
2013-01-29 10:10:00,11.34,11.42,11.33,11.4,212700.0,9.9495,10.0196,9.9407,10.0021,212700.0
2013-01-29 10:20:00,11.4,11.4,11.35,11.36,121400.0,10.0021,10.0021,9.9582,9.967,121400.0
2013-01-29 10:30:00,11.36,11.37,11.34,11.34,171900.0,9.967,9.9758,9.9495,9.9495,171900.0
2013-01-29 10:40:00,11.34,11.37,11.31,11.32,164700.0,9.9495,9.9758,9.9231,9.9319,164700.0
2013-01-29 10:50:00,11.31,11.33,11.3,11.33,97100.0,9.9231,9.9407,9.9144,9.9407,97100.0
2013-01-29 11:00:00,11.33,11.35,11.3,11.3,212000.0,9.9407,9.9582,9.9144,9.9144,212000.0
2013-01-29 11:10:00,11.31,11.32,11.27,11.3,331200.0,9.9231,9.9319,9.888,9.9144,331200.0
2013-01-29 11:20:00,11.3,11.34,11.3,11.33,134200.0,9.9144,9.9495,9.9144,9.9407,134200.0
2013-01-29 11:30:00,11.33,11.33,11.3,11.32,116100.0,9.9407,9.9407,9.9144,9.9319,116100.0
2013-01-29 11:40:00,11.32,11.33,11.31,11.33,46900.0,9.9319,9.9407,9.9231,9.9407,46900.0
2013-01-29 11:50:00,11.33,11.35,11.32,11.35,192400.0,9.9407,9.9582,9.9319,9.9582,192400.0
2013-01-29 12:00:00,11.35,11.35,11.33,11.34,92600.0,9.9582,9.9582,9.9407,9.9495,92600.0
2013-01-29 12:10:00,11.34,11.35,11.33,11.34,162000.0,9.9495,9.9582,9.9407,9.9495,162000.0
2013-01-29 12:20:00,11.33,11.34,11.33,11.34,42500.0,9.9407,9.9495,9.9407,9.9495,42500.0
2013-01-29 12:30:00,11.34,11.34,11.33,11.34,90900.0,9.9495,9.9495,9.9407,9.9495,90900.0
2013-01-29 12:40:00,11.33,11.35,11.33,11.35,103900.0,9.9407,9.9582,9.9407,9.9582,103900.0
2013-01-29 12:50:00,11.35,11.38,11.35,11.38,188500.0,9.9582,9.9845,9.9582,9.9845,188500.0
2013-01-29 13:00:00,11.38,11.4,11.37,11.39,185200.0,9.9845,10.0021,9.9758,9.9933,185200.0
2013-01-29 13:10:00,11.38,11.41,11.36,11.37,150400.0,9.9845,10.0109,9.967,9.9758,150400.0
2013-01-29 13:20:00,11.36,11.39,11.35,11.39,186000.0,9.967,9.9933,9.9582,9.9933,186000.0
2013-01-29 13:30:00,11.38,11.4,11.38,11.39,116900.0,9.9845,10.0021,9.9845,9.9933,116900.0
2013-01-29 13:40:00,11.4,11.4,11.32,11.34,304800.0,10.0021,10.0021,9.9319,9.9495,304800.0
2013-01-29 13:50:00,11.33,11.35,11.32,11.35,102600.0,9.9407,9.9582,9.9319,9.9582,102600.0
2013-01-29 14:00:00,11.34,11.38,11.34,11.37,133100.0,9.9495,9.9845,9.9495,9.9758,133100.0
2013-01-29 14:10:00,11.38,11.38,11.34,11.35,168900.0,9.9845,9.9845,9.9495,9.9582,168900.0
2013-01-29 14:20:00,11.35,11.35,11.34,11.35,56300.0,9.9582,9.9582,9.9495,9.9582,56300.0
2013-01-29 14:30:00,11.35,11.35,11.34,11.35,63000.0,9.9582,9.9582,9.9495,9.9582,63000.0
2013-01-29 14:40:00,11.35,11.39,11.34,11.39,194800.0,9.9582,9.9933,9.9495,9.9933,194800.0
2013-01-29 14:50:00,11.38,11.41,11.33,11.34,472300.0,9.9845,10.0109,9.9407,9.9495,472300.0
2013-01-29 15:00:00,11.34,11.36,11.33,11.34,251900.0,9.9495,9.967,9.9407,9.9495,251900.0
2013-01-29 15:10:00,11.34,11.34,11.31,11.34,210000.0,9.9495,9.9495,9.9231,9.9495,210000.0
2013-01-29 15:20:00,11.34,11.35,11.33,11.33,158600.0,9.9495,9.9582,9.9407,9.9407,158600.0
2013-01-29 15:30:00,11.34,11.34,11.31,11.31,261800.0,9.9495,9.9495,9.9231,9.9231,261800.0
2013-01-29 15:40:00,11.32,11.34,11.31,11.34,282600.0,9.9319,9.9495,9.9231,9.9495,282600.0
2013-01-29 15:50:00,11.34,11.34,11.33,11.34,390400.0,9.9495,9.9495,9.9407,9.9495,390400.0
2013-01-30 09:30:00,11.36,11.4,11.3,11.34,554500.0,9.967,10.0021,9.9144,9.9495,554500.0
2013-01-30 09:40:00,11.34,11.4,11.32,11.39,245600.0,9.9495,10.0021,9.9319,9.9933,245600.0
2013-01-30 09:50:00,11.4,11.4,11.36,11.37,533500.0,10.0021,10.0021,9.967,9.9758,533500.0
2013-01-30 10:00:00,11.37,11.39,11.35,11.36,562400.0,9.9758,9.9933,9.9582,9.967,562400.0
2013-01-30 10:10:00,11.36,11.38,11.35,11.36,678300.0,9.967,9.9845,9.9582,9.967,678300.0
2013-01-30 10:20:00,11.35,11.36,11.29,11.32,631800.0,9.9582,9.967,9.9056,9.9319,631800.0
2013-01-30 10:30:00,11.31,11.33,11.31,11.32,379400.0,9.9231,9.9407,9.9231,9.9319,379400.0
2013-01-30 10:40:00,11.32,11.32,11.3,11.32,197400.0,9.9319,9.9319,9.9144,9.9319,197400.0
2013-01-30 10:50:00,11.32,11.35,11.3,11.31,570100.0,9.9319,9.9582,9.9144,9.9231,570100.0
2013-01-30 11:00:00,11.32,11.38,11.32,11.35,460700.0,9.9319,9.9845,9.9319,9.9582,460700.0
2013-01-30 11:10:00,11.35,11.38,11.35,11.38,233500.0,9.9582,9.9845,9.9582,9.9845,233500.0
2013-01-30 11:20:00,11.38,11.39,11.37,11.37,177100.0,9.9845,9.9933,9.9758,9.9758,177100.0
2013-01-30 11:30:00,11.37,11.38,11.36,11.36,240800.0,9.9758,9.9845,9.967,9.967,240800.0
2013-01-30 11:40:00,11.36,11.37,11.33,11.33,93200.0,9.967,9.9758,9.9407,9.9407,93200.0
2013-01-30 11:50:00,11.34,11.34,11.33,11.33,113400.0,9.9495,9.9495,9.9407,9.9407,113400.0
2013-01-30 12:00:00,11.33,11.34,11.32,11.32,73700.0,9.9407,9.9495,9.9319,9.9319,73700.0
2013-01-30 12:10:00,11.32,11.33,11.32,11.32,28500.0,9.9319,9.9407,9.9319,9.9319,28500.0
2013-01-30 12:20:00,11.33,11.33,11.31,11.31,159100.0,9.9407,9.9407,9.9231,9.9231,159100.0
2013-01-30 12:30:00,11.31,11.31,11.29,11.29,59100.0,9.9231,9.9231,9.9056,9.9056,59100.0
2013-01-30 12:40:00,11.29,11.32,11.29,11.32,105500.0,9.9056,9.9319,9.9056,9.9319,105500.0
2013-01-30 12:50:00,11.31,11.32,11.31,11.31,32500.0,9.9231,9.9319,9.9231,9.9231,32500.0
2013-01-30 13:00:00,11.32,11.32,11.3,11.31,108000.0,9.9319,9.9319,9.9144,9.9231,108000.0
2013-01-30 13:10:00,11.31,11.32,11.3,11.3,53300.0,9.9231,9.9319,9.9144,9.9144,53300.0
2013-01-30 13:20:00,11.3,11.34,11.3,11.32,213900.0,9.9144,9.9495,9.9144,9.9319,213900.0
2013-01-30 13:30:00,11.31,11.32,11.31,11.32,48900.0,9.9231,9.9319,9.9231,9.9319,48900.0
2013-01-30 13:40:00,11.31,11.33,11.31,11.33,53900.0,9.9231,9.9407,9.9231,9.9407,53900.0
2013-01-30 13:50:00,11.33,11.33,11.32,11.33,40200.0,9.9407,9.9407,9.9319,9.9407,40200.0
2013-01-30 14:00:00,11.33,11.33,11.32,11.33,33400.0,9.9407,9.9407,9.9319,9.9407,33400.0
2013-01-30 14:10:00,11.32,11.33,11.32,11.32,97300.0,9.9319,9.9407,9.9319,9.9319,97300.0
2013-01-30 14:20:00,11.32,11.33,11.31,11.32,186700.0,9.9319,9.9407,9.9231,9.9319,186700.0
2013-01-30 14:30:00,11.31,11.32,11.28,11.29,316400.0,9.9231,9.9319,9.8968,9.9056,316400.0
2013-01-30 14:40:00,11.3,11.31,11.25,11.25,262400.0,9.9144,9.9231,9.8705,9.8705,262400.0
2013-01-30 14:50:00,11.25,11.26,11.24,11.25,164100.0,9.8705,9.8793,9.8617,9.8705,164100.0
2013-01-30 15:00:00,11.26,11.28,11.25,11.28,175400.0,9.8793,9.8968,9.8705,9.8968,175400.0
2013-01-30 15:10:00,11.28,11.28,11.27,11.28,73700.0,9.8968,9.8968,9.888,9.8968,73700.0
2013-01-30 15:20:00,11.28,11.28,11.23,11.26,605000.0,9.8968,9.8968,9.8529,9.8793,605000.0
2013-01-30 15:30:00,11.25,11.26,11.24,11.26,346700.0,9.8705,9.8793,9.8617,9.8793,346700.0
2013-01-30 15:40:00,11.26,11.26,11.24,11.24,485600.0,9.8793,9.8793,9.8617,9.8617,485600.0
2013-01-30 15:50:00,11.25,11.27,11.23,11.24,767000.0,9.8705,9.888,9.8529,9.8617,767000.0
2013-01-31 09:30:00,11.22,11.3,11.21,11.3,171200.0,9.8442,9.9144,9.8354,9.9144,171200.0
2013-01-31 09:40:00,11.29,11.38,11.29,11.29,285700.0,9.9056,9.9845,9.9056,9.9056,285700.0
2013-01-31 09:50:00,11.29,11.31,11.23,11.23,211600.0,9.9056,9.9231,9.8529,9.8529,211600.0
2013-01-31 10:00:00,11.23,11.32,11.22,11.29,228800.0,9.8529,9.9319,9.8442,9.9056,228800.0
2013-01-31 10:10:00,11.29,11.34,11.27,11.28,274000.0,9.9056,9.9495,9.888,9.8968,274000.0
2013-01-31 10:20:00,11.28,11.34,11.28,11.3,326600.0,9.8968,9.9495,9.8968,9.9144,326600.0
2013-01-31 10:30:00,11.3,11.32,11.25,11.25,457400.0,9.9144,9.9319,9.8705,9.8705,457400.0
2013-01-31 10:40:00,11.25,11.3,11.24,11.24,186900.0,9.8705,9.9144,9.8617,9.8617,186900.0
2013-01-31 10:50:00,11.24,11.3,11.24,11.29,219900.0,9.8617,9.9144,9.8617,9.9056,219900.0
2013-01-31 11:00:00,11.29,11.3,11.24,11.24,257900.0,9.9056,9.9144,9.8617,9.8617,257900.0
2013-01-31 11:10:00,11.24,11.29,11.23,11.29,184100.0,9.8617,9.9056,9.8529,9.9056,184100.0
2013-01-31 11:20:00,11.29,11.29,11.23,11.26,262100.0,9.9056,9.9056,9.8529,9.8793,262100.0
2013-01-31 11:30:00,11.25,11.31,11.24,11.3,101800.0,9.8705,9.9231,9.8617,9.9144,101800.0
2013-01-31 11:40:00,11.3,11.3,11.26,11.29,543100.0,9.9144,9.9144,9.8793,9.9056,543100.0
2013-01-31 11:50:00,11.29,11.29,11.26,11.28,258000.0,9.9056,9.9056,9.8793,9.8968,258000.0
2013-01-31 12:00:00,11.28,11.29,11.26,11.29,114900.0,9.8968,9.9056,9.8793,9.9056,114900.0
2013-01-31 12:10:00,11.28,11.3,11.27,11.28,118500.0,9.8968,9.9144,9.888,9.8968,118500.0
2013-01-31 12:20:00,11.27,11.29,11.27,11.27,74300.0,9.888,9.9056,9.888,9.888,74300.0
2013-01-31 12:30:00,11.28,11.28,11.25,11.28,164700.0,9.8968,9.8968,9.8705,9.8968,164700.0
2013-01-31 12:40:00,11.28,11.28,11.26,11.28,97700.0,9.8968,9.8968,9.8793,9.8968,97700.0
2013-01-31 12:50:00,11.28,11.3,11.26,11.29,186900.0,9.8968,9.9144,9.8793,9.9056,186900.0
2013-01-31 13:00:00,11.29,11.31,11.27,11.27,248400.0,9.9056,9.9231,9.888,9.888,248400.0
2013-01-31 13:10:00,11.27,11.27,11.26,11.26,62100.0,9.888,9.888,9.8793,9.8793,62100.0
2013-01-31 13:20:00,11.27,11.27,11.24,11.24,63200.0,9.888,9.888,9.8617,9.8617,63200.0
2013-01-31 13:30:00,11.25,11.26,11.23,11.25,168500.0,9.8705,9.8793,9.8529,9.8705,168500.0
2013-01-31 13:40:00,11.26,11.27,11.23,11.23,146500.0,9.8793,9.888,9.8529,9.8529,146500.0
2013-01-31 13:50:00,11.23,11.27,11.23,11.25,141300.0,9.8529,9.888,9.8529,9.8705,141300.0
2013-01-31 14:00:00,11.25,11.26,11.24,11.24,98800.0,9.8705,9.8793,9.8617,9.8617,98800.0
2013-01-31 14:10:00,11.25,11.27,11.23,11.25,330300.0,9.8705,9.888,9.8529,9.8705,330300.0
2013-01-31 14:20:00,11.25,11.26,11.24,11.26,90400.0,9.8705,9.8793,9.8617,9.8793,90400.0
2013-01-31 14:30:00,11.26,11.26,11.24,11.24,136000.0,9.8793,9.8793,9.8617,9.8617,136000.0
2013-01-31 14:40:00,11.24,11.27,11.24,11.24,243500.0,9.8617,9.888,9.8617,9.8617,243500.0
2013-01-31 14:50:00,11.25,11.26,11.23,11.23,207200.0,9.8705,9.8793,9.8529,9.8529,207200.0
2013-01-31 15:00:00,11.24,11.26,11.23,11.24,215800.0,9.8617,9.8793,9.8529,9.8617,215800.0
2013-01-31 15:10:00,11.24,11.26,11.23,11.24,193800.0,9.8617,9.8793,9.8529,9.8617,193800.0
2013-01-31 15:20:00,11.24,11.26,11.24,11.25,196600.0,9.8617,9.8793,9.8617,9.8705,196600.0
2013-01-31 15:30:00,11.24,11.26,11.23,11.23,401500.0,9.8617,9.8793,9.8529,9.8529,401500.0
2013-01-31 15:40:00,11.23,11.25,11.21,11.22,329900.0,9.8529,9.8705,9.8354,9.8442,329900.0
2013-01-31 15:50:00,11.21,11.23,11.21,11.21,779300.0,9.8354,9.8529,9.8354,9.8354,779300.0
2013-02-01 09:30:00,11.31,11.37,11.28,11.35,243200.0,9.9231,9.9758,9.8968,9.9582,243200.0
2013-02-01 09:40:00,11.36,11.43,11.34,11.36,516100.0,9.967,10.0284,9.9495,9.967,516100.0
2013-02-01 09:50:00,11.35,11.36,11.28,11.35,604400.0,9.9582,9.967,9.8968,9.9582,604400.0
2013-02-01 10:00:00,11.37,11.44,11.36,11.42,279500.0,9.9758,10.0372,9.967,10.0196,279500.0
2013-02-01 10:10:00,11.42,11.43,11.41,11.42,301600.0,10.0196,10.0284,10.0109,10.0196,301600.0
2013-02-01 10:20:00,11.43,11.45,11.36,11.37,390600.0,10.0284,10.046,9.967,9.9758,390600.0
2013-02-01 10:30:00,11.38,11.38,11.36,11.38,238800.0,9.9845,9.9845,9.967,9.9845,238800.0
2013-02-01 10:40:00,11.38,11.4,11.3,11.36,535400.0,9.9845,10.0021,9.9144,9.967,535400.0
2013-02-01 10:50:00,11.36,11.39,11.35,11.37,126700.0,9.967,9.9933,9.9582,9.9758,126700.0
2013-02-01 11:00:00,11.37,11.37,11.34,11.34,135400.0,9.9758,9.9758,9.9495,9.9495,135400.0
2013-02-01 11:10:00,11.35,11.36,11.33,11.34,173300.0,9.9582,9.967,9.9407,9.9495,173300.0
2013-02-01 11:20:00,11.34,11.36,11.34,11.34,66900.0,9.9495,9.967,9.9495,9.9495,66900.0
2013-02-01 11:30:00,11.34,11.35,11.26,11.29,595200.0,9.9495,9.9582,9.8793,9.9056,595200.0
2013-02-01 11:40:00,11.3,11.36,11.29,11.32,537500.0,9.9144,9.967,9.9056,9.9319,537500.0
2013-02-01 11:50:00,11.32,11.32,11.28,11.3,157700.0,9.9319,9.9319,9.8968,9.9144,157700.0
2013-02-01 12:00:00,11.3,11.32,11.3,11.31,45600.0,9.9144,9.9319,9.9144,9.9231,45600.0
2013-02-01 12:10:00,11.32,11.32,11.29,11.3,105000.0,9.9319,9.9319,9.9056,9.9144,105000.0
2013-02-01 12:20:00,11.3,11.31,11.29,11.3,133700.0,9.9144,9.9231,9.9056,9.9144,133700.0
2013-02-01 12:30:00,11.3,11.31,11.3,11.3,55700.0,9.9144,9.9231,9.9144,9.9144,55700.0
2013-02-01 12:40:00,11.3,11.31,11.29,11.29,128100.0,9.9144,9.9231,9.9056,9.9056,128100.0
2013-02-01 12:50:00,11.3,11.32,11.29,11.3,238400.0,9.9144,9.9319,9.9056,9.9144,238400.0
2013-02-01 13:00:00,11.29,11.3,11.26,11.29,276900.0,9.9056,9.9144,9.8793,9.9056,276900.0
2013-02-01 13:10:00,11.29,11.29,11.28,11.28,66000.0,9.9056,9.9056,9.8968,9.8968,66000.0
2013-02-01 13:20:00,11.28,11.29,11.27,11.27,212700.0,9.8968,9.9056,9.888,9.888,212700.0
2013-02-01 13:30:00,11.27,11.28,11.27,11.28,117400.0,9.888,9.8968,9.888,9.8968,117400.0
2013-02-01 13:40:00,11.28,11.28,11.26,11.26,140200.0,9.8968,9.8968,9.8793,9.8793,140200.0
2013-02-01 13:50:00,11.26,11.28,11.26,11.28,88100.0,9.8793,9.8968,9.8793,9.8968,88100.0
2013-02-01 14:00:00,11.28,11.28,11.27,11.28,184200.0,9.8968,9.8968,9.888,9.8968,184200.0
2013-02-01 14:10:00,11.27,11.28,11.25,11.26,142000.0,9.888,9.8968,9.8705,9.8793,142000.0
2013-02-01 14:20:00,11.25,11.27,11.25,11.25,210500.0,9.8705,9.888,9.8705,9.8705,210500.0
2013-02-01 14:30:00,11.25,11.26,11.22,11.24,379400.0,9.8705,9.8793,9.8442,9.8617,379400.0
2013-02-01 14:40:00,11.25,11.25,11.24,11.24,125300.0,9.8705,9.8705,9.8617,9.8617,125300.0
2013-02-01 14:50:00,11.24,11.25,11.24,11.24,157300.0,9.8617,9.8705,9.8617,9.8617,157300.0
2013-02-01 15:00:00,11.24,11.25,11.23,11.23,84900.0,9.8617,9.8705,9.8529,9.8529,84900.0
2013-02-01 15:10:00,11.23,11.24,11.23,11.23,89400.0,9.8529,9.8617,9.8529,9.8529,89400.0
2013-02-01 15:20:00,11.23,11.24,11.22,11.22,269500.0,9.8529,9.8617,9.8442,9.8442,269500.0
2013-02-01 15:30:00,11.23,11.24,11.22,11.22,226900.0,9.8529,9.8617,9.8442,9.8442,226900.0
2013-02-01 15:40:00,11.23,11.24,11.22,11.23,433900.0,9.8529,9.8617,9.8442,9.8529,433900.0
2013-02-01 15:50:00,11.24,11.24,11.22,11.22,457700.0,9.8617,9.8617,9.8442,9.8442,457700.0
2013-02-04 09:30:00,11.22,11.36,11.2,11.33,366200.0,9.8442,9.967,9.8266,9.9407,366200.0
2013-02-04 09:40:00,11.33,11.38,11.32,11.35,207100.0,9.9407,9.9845,9.9319,9.9582,207100.0
2013-02-04 09:50:00,11.35,11.35,11.29,11.31,272900.0,9.9582,9.9582,9.9056,9.9231,272900.0
2013-02-04 10:00:00,11.32,11.33,11.29,11.32,301100.0,9.9319,9.9407,9.9056,9.9319,301100.0
2013-02-04 10:10:00,11.32,11.33,11.31,11.33,209000.0,9.9319,9.9407,9.9231,9.9407,209000.0
2013-02-04 10:20:00,11.33,11.33,11.32,11.33,106400.0,9.9407,9.9407,9.9319,9.9407,106400.0
2013-02-04 10:30:00,11.33,11.33,11.28,11.29,783000.0,9.9407,9.9407,9.8968,9.9056,783000.0
2013-02-04 10:40:00,11.28,11.31,11.28,11.3,155900.0,9.8968,9.9231,9.8968,9.9144,155900.0
2013-02-04 10:50:00,11.31,11.33,11.27,11.27,627900.0,9.9231,9.9407,9.888,9.888,627900.0
2013-02-04 11:00:00,11.28,11.3,11.23,11.25,563400.0,9.8968,9.9144,9.8529,9.8705,563400.0
2013-02-04 11:10:00,11.26,11.29,11.24,11.24,159400.0,9.8793,9.9056,9.8617,9.8617,159400.0
2013-02-04 11:20:00,11.24,11.27,11.23,11.23,209200.0,9.8617,9.888,9.8529,9.8529,209200.0
2013-02-04 11:30:00,11.23,11.24,11.23,11.23,155100.0,9.8529,9.8617,9.8529,9.8529,155100.0
2013-02-04 11:40:00,11.23,11.24,11.23,11.24,55200.0,9.8529,9.8617,9.8529,9.8617,55200.0
2013-02-04 11:50:00,11.23,11.24,11.23,11.23,71600.0,9.8529,9.8617,9.8529,9.8529,71600.0
2013-02-04 12:00:00,11.23,11.24,11.2,11.22,284100.0,9.8529,9.8617,9.8266,9.8442,284100.0
2013-02-04 12:10:00,11.21,11.25,11.21,11.24,320700.0,9.8354,9.8705,9.8354,9.8617,320700.0
2013-02-04 12:20:00,11.24,11.26,11.24,11.26,89900.0,9.8617,9.8793,9.8617,9.8793,89900.0
2013-02-04 12:30:00,11.25,11.26,11.24,11.24,225500.0,9.8705,9.8793,9.8617,9.8617,225500.0
2013-02-04 12:40:00,11.24,11.26,11.24,11.25,51300.0,9.8617,9.8793,9.8617,9.8705,51300.0
2013-02-04 12:50:00,11.25,11.26,11.25,11.26,44600.0,9.8705,9.8793,9.8705,9.8793,44600.0
2013-02-04 13:00:00,11.25,11.27,11.25,11.26,112500.0,9.8705,9.888,9.8705,9.8793,112500.0
2013-02-04 13:10:00,11.26,11.27,11.25,11.25,152600.0,9.8793,9.888,9.8705,9.8705,152600.0
2013-02-04 13:20:00,11.25,11.29,11.25,11.27,515500.0,9.8705,9.9056,9.8705,9.888,515500.0
2013-02-04 13:30:00,11.27,11.28,11.27,11.28,64700.0,9.888,9.8968,9.888,9.8968,64700.0
2013-02-04 13:40:00,11.28,11.28,11.27,11.27,34800.0,9.8968,9.8968,9.888,9.888,34800.0
2013-02-04 13:50:00,11.27,11.28,11.27,11.27,131600.0,9.888,9.8968,9.888,9.888,131600.0
2013-02-04 14:00:00,11.27,11.28,11.26,11.27,297500.0,9.888,9.8968,9.8793,9.888,297500.0
2013-02-04 14:10:00,11.27,11.28,11.26,11.27,191500.0,9.888,9.8968,9.8793,9.888,191500.0
2013-02-04 14:20:00,11.27,11.28,11.26,11.26,394900.0,9.888,9.8968,9.8793,9.8793,394900.0
2013-02-04 14:30:00,11.27,11.28,11.27,11.27,52800.0,9.888,9.8968,9.888,9.888,52800.0
2013-02-04 14:40:00,11.27,11.28,11.27,11.28,86700.0,9.888,9.8968,9.888,9.8968,86700.0
2013-02-04 14:50:00,11.27,11.28,11.27,11.27,77800.0,9.888,9.8968,9.888,9.888,77800.0
2013-02-04 15:00:00,11.27,11.28,11.22,11.23,518500.0,9.888,9.8968,9.8442,9.8529,518500.0
2013-02-04 15:10:00,11.24,11.25,11.21,11.23,478100.0,9.8617,9.8705,9.8354,9.8529,478100.0
2013-02-04 15:20:00,11.24,11.24,11.21,11.21,301600.0,9.8617,9.8617,9.8354,9.8354,301600.0
2013-02-04 15:30:00,11.21,11.22,11.19,11.19,362300.0,9.8354,9.8442,9.8178,9.8178,362300.0
2013-02-04 15:40:00,11.19,11.2,11.16,11.18,686800.0,9.8178,9.8266,9.7915,9.8091,686800.0
2013-02-04 15:50:00,11.18,11.19,11.15,11.18,729800.0,9.8091,9.8178,9.7827,9.8091,729800.0
2013-02-05 09:30:00,11.27,11.36,11.26,11.29,328100.0,9.888,9.967,9.8793,9.9056,328100.0
2013-02-05 09:40:00,11.29,11.3,11.22,11.28,317000.0,9.9056,9.9144,9.8442,9.8968,317000.0
2013-02-05 09:50:00,11.27,11.3,11.27,11.3,171700.0,9.888,9.9144,9.888,9.9144,171700.0
2013-02-05 10:00:00,11.3,11.31,11.29,11.29,236700.0,9.9144,9.9231,9.9056,9.9056,236700.0
2013-02-05 10:10:00,11.29,11.3,11.29,11.29,65400.0,9.9056,9.9144,9.9056,9.9056,65400.0
2013-02-05 10:20:00,11.29,11.3,11.29,11.29,148400.0,9.9056,9.9144,9.9056,9.9056,148400.0
2013-02-05 10:30:00,11.29,11.31,11.29,11.31,267100.0,9.9056,9.9231,9.9056,9.9231,267100.0
2013-02-05 10:40:00,11.31,11.31,11.28,11.29,195500.0,9.9231,9.9231,9.8968,9.9056,195500.0
2013-02-05 10:50:00,11.29,11.31,11.28,11.3,519300.0,9.9056,9.9231,9.8968,9.9144,519300.0
2013-02-05 11:00:00,11.3,11.32,11.3,11.32,83200.0,9.9144,9.9319,9.9144,9.9319,83200.0
2013-02-05 11:10:00,11.32,11.33,11.29,11.29,266100.0,9.9319,9.9407,9.9056,9.9056,266100.0
2013-02-05 11:20:00,11.29,11.3,11.28,11.3,186900.0,9.9056,9.9144,9.8968,9.9144,186900.0
2013-02-05 11:30:00,11.3,11.3,11.28,11.3,145300.0,9.9144,9.9144,9.8968,9.9144,145300.0
2013-02-05 11:40:00,11.29,11.31,11.29,11.3,360700.0,9.9056,9.9231,9.9056,9.9144,360700.0
2013-02-05 11:50:00,11.3,11.31,11.3,11.31,86200.0,9.9144,9.9231,9.9144,9.9231,86200.0
2013-02-05 12:00:00,11.3,11.33,11.29,11.32,236700.0,9.9144,9.9407,9.9056,9.9319,236700.0
2013-02-05 12:10:00,11.32,11.33,11.31,11.31,118800.0,9.9319,9.9407,9.9231,9.9231,118800.0
2013-02-05 12:20:00,11.31,11.32,11.31,11.32,48100.0,9.9231,9.9319,9.9231,9.9319,48100.0
2013-02-05 12:30:00,11.31,11.32,11.31,11.32,88000.0,9.9231,9.9319,9.9231,9.9319,88000.0
2013-02-05 12:40:00,11.32,11.34,11.31,11.32,152400.0,9.9319,9.9495,9.9231,9.9319,152400.0
2013-02-05 12:50:00,11.32,11.33,11.3,11.3,83300.0,9.9319,9.9407,9.9144,9.9144,83300.0
2013-02-05 13:00:00,11.3,11.31,11.29,11.3,97600.0,9.9144,9.9231,9.9056,9.9144,97600.0
2013-02-05 13:10:00,11.3,11.32,11.3,11.31,110400.0,9.9144,9.9319,9.9144,9.9231,110400.0
2013-02-05 13:20:00,11.32,11.32,11.31,11.32,72800.0,9.9319,9.9319,9.9231,9.9319,72800.0
2013-02-05 13:30:00,11.32,11.32,11.31,11.31,63100.0,9.9319,9.9319,9.9231,9.9231,63100.0
2013-02-05 13:40:00,11.32,11.32,11.3,11.32,143900.0,9.9319,9.9319,9.9144,9.9319,143900.0
2013-02-05 13:50:00,11.32,11.33,11.31,11.33,120200.0,9.9319,9.9407,9.9231,9.9407,120200.0
2013-02-05 14:00:00,11.32,11.32,11.31,11.32,61500.0,9.9319,9.9319,9.9231,9.9319,61500.0
2013-02-05 14:10:00,11.32,11.32,11.31,11.32,72600.0,9.9319,9.9319,9.9231,9.9319,72600.0
2013-02-05 14:20:00,11.32,11.32,11.31,11.32,79800.0,9.9319,9.9319,9.9231,9.9319,79800.0
2013-02-05 14:30:00,11.31,11.33,11.29,11.32,397000.0,9.9231,9.9407,9.9056,9.9319,397000.0
2013-02-05 14:40:00,11.32,11.33,11.29,11.29,405300.0,9.9319,9.9407,9.9056,9.9056,405300.0
2013-02-05 14:50:00,11.3,11.3,11.29,11.29,233800.0,9.9144,9.9144,9.9056,9.9056,233800.0
2013-02-05 15:00:00,11.3,11.3,11.29,11.29,57200.0,9.9144,9.9144,9.9056,9.9056,57200.0
2013-02-05 15:10:00,11.3,11.3,11.29,11.29,128600.0,9.9144,9.9144,9.9056,9.9056,128600.0
2013-02-05 15:20:00,11.3,11.3,11.27,11.28,364900.0,9.9144,9.9144,9.888,9.8968,364900.0
2013-02-05 15:30:00,11.27,11.29,11.27,11.29,236500.0,9.888,9.9056,9.888,9.9056,236500.0
2013-02-05 15:40:00,11.28,11.29,11.28,11.28,221500.0,9.8968,9.9056,9.8968,9.8968,221500.0
2013-02-05 15:50:00,11.29,11.29,11.26,11.26,828800.0,9.9056,9.9056,9.8793,9.8793,828800.0
2013-02-06 09:30:00,11.21,11.29,11.21,11.28,252100.0,9.8354,9.9056,9.8354,9.8968,252100.0
2013-02-06 09:40:00,11.28,11.29,11.23,11.25,281600.0,9.8968,9.9056,9.8529,9.8705,281600.0
2013-02-06 09:50:00,11.25,11.29,11.24,11.26,205900.0,9.8705,9.9056,9.8617,9.8793,205900.0
2013-02-06 10:00:00,11.26,11.27,11.23,11.23,228200.0,9.8793,9.888,9.8529,9.8529,228200.0
2013-02-06 10:10:00,11.23,11.3,11.23,11.29,352200.0,9.8529,9.9144,9.8529,9.9056,352200.0
2013-02-06 10:20:00,11.29,11.33,11.29,11.33,152400.0,9.9056,9.9407,9.9056,9.9407,152400.0
2013-02-06 10:30:00,11.32,11.33,11.3,11.3,260800.0,9.9319,9.9407,9.9144,9.9144,260800.0
2013-02-06 10:40:00,11.3,11.35,11.3,11.35,359400.0,9.9144,9.9582,9.9144,9.9582,359400.0
2013-02-06 10:50:00,11.35,11.36,11.3,11.3,191200.0,9.9582,9.967,9.9144,9.9144,191200.0
2013-02-06 11:00:00,11.3,11.35,11.3,11.35,271700.0,9.9144,9.9582,9.9144,9.9582,271700.0
2013-02-06 11:10:00,11.35,11.36,11.34,11.36,173600.0,9.9582,9.967,9.9495,9.967,173600.0
2013-02-06 11:20:00,11.36,11.38,11.33,11.38,351000.0,9.967,9.9845,9.9407,9.9845,351000.0
2013-02-06 11:30:00,11.37,11.38,11.33,11.33,312400.0,9.9758,9.9845,9.9407,9.9407,312400.0
2013-02-06 11:40:00,11.33,11.34,11.32,11.34,108800.0,9.9407,9.9495,9.9319,9.9495,108800.0
2013-02-06 11:50:00,11.34,11.37,11.33,11.37,141300.0,9.9495,9.9758,9.9407,9.9758,141300.0
2013-02-06 12:00:00,11.37,11.38,11.35,11.38,211800.0,9.9758,9.9845,9.9582,9.9845,211800.0
2013-02-06 12:10:00,11.38,11.4,11.37,11.4,89100.0,9.9845,10.0021,9.9758,10.0021,89100.0
2013-02-06 12:20:00,11.4,11.4,11.37,11.4,191100.0,10.0021,10.0021,9.9758,10.0021,191100.0
2013-02-06 12:30:00,11.4,11.41,11.37,11.38,265700.0,10.0021,10.0109,9.9758,9.9845,265700.0
2013-02-06 12:40:00,11.38,11.39,11.37,11.37,87500.0,9.9845,9.9933,9.9758,9.9758,87500.0
2013-02-06 12:50:00,11.37,11.38,11.36,11.37,72300.0,9.9758,9.9845,9.967,9.9758,72300.0
2013-02-06 13:00:00,11.37,11.38,11.35,11.38,175300.0,9.9758,9.9845,9.9582,9.9845,175300.0
2013-02-06 13:10:00,11.38,11.4,11.37,11.4,95100.0,9.9845,10.0021,9.9758,10.0021,95100.0
2013-02-06 13:20:00,11.4,11.42,11.4,11.41,176100.0,10.0021,10.0196,10.0021,10.0109,176100.0
2013-02-06 13:30:00,11.41,11.42,11.4,11.42,97300.0,10.0109,10.0196,10.0021,10.0196,97300.0
2013-02-06 13:40:00,11.42,11.42,11.41,11.42,86100.0,10.0196,10.0196,10.0109,10.0196,86100.0
2013-02-06 13:50:00,11.42,11.43,11.4,11.42,249100.0,10.0196,10.0284,10.0021,10.0196,249100.0
2013-02-06 14:00:00,11.42,11.42,11.4,11.41,149100.0,10.0196,10.0196,10.0021,10.0109,149100.0
2013-02-06 14:10:00,11.41,11.41,11.4,11.41,167800.0,10.0109,10.0109,10.0021,10.0109,167800.0
2013-02-06 14:20:00,11.41,11.46,11.41,11.45,318200.0,10.0109,10.0547,10.0109,10.046,318200.0
2013-02-06 14:30:00,11.45,11.47,11.42,11.42,306900.0,10.046,10.0635,10.0196,10.0196,306900.0
2013-02-06 14:40:00,11.42,11.46,11.42,11.45,145600.0,10.0196,10.0547,10.0196,10.046,145600.0
2013-02-06 14:50:00,11.45,11.45,11.44,11.45,113400.0,10.046,10.046,10.0372,10.046,113400.0
2013-02-06 15:00:00,11.44,11.47,11.43,11.45,367700.0,10.0372,10.0635,10.0284,10.046,367700.0
2013-02-06 15:10:00,11.46,11.5,11.45,11.45,376900.0,10.0547,10.0898,10.046,10.046,376900.0
2013-02-06 15:20:00,11.45,11.48,11.45,11.46,203500.0,10.046,10.0723,10.046,10.0547,203500.0
2013-02-06 15:30:00,11.46,11.48,11.45,11.47,264200.0,10.0547,10.0723,10.046,10.0635,264200.0
2013-02-06 15:40:00,11.47,11.48,11.46,11.47,397800.0,10.0635,10.0723,10.0547,10.0635,397800.0
2013-02-06 15:50:00,11.47,11.49,11.47,11.48,615500.0,10.0635,10.0811,10.0635,10.0723,615500.0
2013-02-07 09:30:00,11.47,11.57,11.45,11.57,217600.0,10.0635,10.1512,10.046,10.1512,217600.0
2013-02-07 09:40:00,11.57,11.57,11.48,11.53,188800.0,10.1512,10.1512,10.0723,10.1162,188800.0
2013-02-07 09:50:00,11.54,11.54,11.46,11.46,220600.0,10.1249,10.1249,10.0547,10.0547,220600.0
2013-02-07 10:00:00,11.46,11.49,11.45,11.47,133600.0,10.0547,10.0811,10.046,10.0635,133600.0
2013-02-07 10:10:00,11.47,11.5,11.46,11.49,213600.0,10.0635,10.0898,10.0547,10.0811,213600.0
2013-02-07 10:20:00,11.49,11.49,11.44,11.44,118100.0,10.0811,10.0811,10.0372,10.0372,118100.0
2013-02-07 10:30:00,11.44,11.49,11.43,11.46,323000.0,10.0372,10.0811,10.0284,10.0547,323000.0
2013-02-07 10:40:00,11.46,11.48,11.44,11.45,179600.0,10.0547,10.0723,10.0372,10.046,179600.0
2013-02-07 10:50:00,11.45,11.48,11.44,11.48,157300.0,10.046,10.0723,10.0372,10.0723,157300.0
2013-02-07 11:00:00,11.47,11.48,11.46,11.47,164100.0,10.0635,10.0723,10.0547,10.0635,164100.0
2013-02-07 11:10:00,11.47,11.49,11.47,11.49,103700.0,10.0635,10.0811,10.0635,10.0811,103700.0
2013-02-07 11:20:00,11.49,11.49,11.43,11.45,148500.0,10.0811,10.0811,10.0284,10.046,148500.0
2013-02-07 11:30:00,11.45,11.47,11.44,11.46,235100.0,10.046,10.0635,10.0372,10.0547,235100.0
2013-02-07 11:40:00,11.46,11.46,11.42,11.42,166100.0,10.0547,10.0547,10.0196,10.0196,166100.0
2013-02-07 11:50:00,11.42,11.44,11.41,11.44,79000.0,10.0196,10.0372,10.0109,10.0372,79000.0
2013-02-07 12:00:00,11.44,11.47,11.43,11.45,108900.0,10.0372,10.0635,10.0284,10.046,108900.0
2013-02-07 12:10:00,11.45,11.47,11.45,11.46,60700.0,10.046,10.0635,10.046,10.0547,60700.0
2013-02-07 12:20:00,11.46,11.49,11.46,11.49,88800.0,10.0547,10.0811,10.0547,10.0811,88800.0
2013-02-07 12:30:00,11.49,11.51,11.48,11.5,223600.0,10.0811,10.0986,10.0723,10.0898,223600.0
2013-02-07 12:40:00,11.5,11.52,11.49,11.5,620300.0,10.0898,10.1074,10.0811,10.0898,620300.0
2013-02-07 12:50:00,11.5,11.53,11.49,11.52,144000.0,10.0898,10.1162,10.0811,10.1074,144000.0
2013-02-07 13:00:00,11.53,11.54,11.52,11.54,51800.0,10.1162,10.1249,10.1074,10.1249,51800.0
2013-02-07 13:10:00,11.54,11.55,11.53,11.53,174500.0,10.1249,10.1337,10.1162,10.1162,174500.0
2013-02-07 13:20:00,11.53,11.55,11.53,11.55,48800.0,10.1162,10.1337,10.1162,10.1337,48800.0
2013-02-07 13:30:00,11.55,11.56,11.54,11.56,58000.0,10.1337,10.1425,10.1249,10.1425,58000.0
2013-02-07 13:40:00,11.56,11.6,11.56,11.6,230500.0,10.1425,10.1776,10.1425,10.1776,230500.0
2013-02-07 13:50:00,11.6,11.64,11.59,11.63,299000.0,10.1776,10.2127,10.1688,10.2039,299000.0
2013-02-07 14:00:00,11.62,11.65,11.61,11.61,457400.0,10.1951,10.2214,10.1863,10.1863,457400.0
2013-02-07 14:10:00,11.61,11.65,11.6,11.61,353600.0,10.1863,10.2214,10.1776,10.1863,353600.0
2013-02-07 14:20:00,11.61,11.63,11.61,11.63,78400.0,10.1863,10.2039,10.1863,10.2039,78400.0
2013-02-07 14:30:00,11.63,11.64,11.6,11.6,192700.0,10.2039,10.2127,10.1776,10.1776,192700.0
2013-02-07 14:40:00,11.6,11.63,11.6,11.63,97500.0,10.1776,10.2039,10.1776,10.2039,97500.0
2013-02-07 14:50:00,11.63,11.65,11.62,11.64,90100.0,10.2039,10.2214,10.1951,10.2127,90100.0
2013-02-07 15:00:00,11.65,11.65,11.6,11.63,207200.0,10.2214,10.2214,10.1776,10.2039,207200.0
2013-02-07 15:10:00,11.63,11.63,11.61,11.63,208100.0,10.2039,10.2039,10.1863,10.2039,208100.0
2013-02-07 15:20:00,11.63,11.63,11.61,11.62,164400.0,10.2039,10.2039,10.1863,10.1951,164400.0
2013-02-07 15:30:00,11.62,11.62,11.61,11.62,185800.0,10.1951,10.1951,10.1863,10.1951,185800.0
2013-02-07 15:40:00,11.61,11.63,11.61,11.62,283200.0,10.1863,10.2039,10.1863,10.1951,283200.0
2013-02-07 15:50:00,11.63,11.63,11.6,11.61,398400.0,10.2039,10.2039,10.1776,10.1863,398400.0
2013-02-08 09:30:00,11.6,11.73,11.58,11.67,342000.0,10.1776,10.2916,10.16,10.239,342000.0
2013-02-08 09:40:00,11.67,11.71,11.67,11.68,284600.0,10.239,10.2741,10.239,10.2478,284600.0
2013-02-08 09:50:00,11.68,11.7,11.65,11.68,294500.0,10.2478,10.2653,10.2214,10.2478,294500.0
2013-02-08 10:00:00,11.68,11.7,11.68,11.68,210100.0,10.2478,10.2653,10.2478,10.2478,210100.0
2013-02-08 10:10:00,11.68,11.69,11.68,11.69,92400.0,10.2478,10.2565,10.2478,10.2565,92400.0
2013-02-08 10:20:00,11.69,11.69,11.65,11.66,197700.0,10.2565,10.2565,10.2214,10.2302,197700.0
2013-02-08 10:30:00,11.65,11.67,11.62,11.63,445200.0,10.2214,10.239,10.1951,10.2039,445200.0
2013-02-08 10:40:00,11.64,11.64,11.61,11.62,80200.0,10.2127,10.2127,10.1863,10.1951,80200.0
2013-02-08 10:50:00,11.62,11.64,11.61,11.64,129700.0,10.1951,10.2127,10.1863,10.2127,129700.0
2013-02-08 11:00:00,11.64,11.65,11.63,11.64,123300.0,10.2127,10.2214,10.2039,10.2127,123300.0
2013-02-08 11:10:00,11.64,11.65,11.61,11.61,261400.0,10.2127,10.2214,10.1863,10.1863,261400.0
2013-02-08 11:20:00,11.61,11.62,11.61,11.61,28300.0,10.1863,10.1951,10.1863,10.1863,28300.0
2013-02-08 11:30:00,11.61,11.62,11.55,11.58,378800.0,10.1863,10.1951,10.1337,10.16,378800.0
2013-02-08 11:40:00,11.58,11.58,11.54,11.54,189900.0,10.16,10.16,10.1249,10.1249,189900.0
2013-02-08 11:50:00,11.54,11.6,11.53,11.6,190100.0,10.1249,10.1776,10.1162,10.1776,190100.0
2013-02-08 12:00:00,11.6,11.63,11.59,11.62,149300.0,10.1776,10.2039,10.1688,10.1951,149300.0
2013-02-08 12:10:00,11.62,11.67,11.62,11.65,104100.0,10.1951,10.239,10.1951,10.2214,104100.0
2013-02-08 12:20:00,11.65,11.66,11.64,11.64,28500.0,10.2214,10.2302,10.2127,10.2127,28500.0
2013-02-08 12:30:00,11.65,11.66,11.64,11.64,145200.0,10.2214,10.2302,10.2127,10.2127,145200.0
2013-02-08 12:40:00,11.65,11.65,11.62,11.63,441200.0,10.2214,10.2214,10.1951,10.2039,441200.0
2013-02-08 12:50:00,11.63,11.66,11.63,11.64,77400.0,10.2039,10.2302,10.2039,10.2127,77400.0
2013-02-08 13:00:00,11.64,11.66,11.64,11.66,22300.0,10.2127,10.2302,10.2127,10.2302,22300.0
2013-02-08 13:10:00,11.65,11.66,11.65,11.66,39600.0,10.2214,10.2302,10.2214,10.2302,39600.0
2013-02-08 13:20:00,11.66,11.66,11.65,11.65,62900.0,10.2302,10.2302,10.2214,10.2214,62900.0
2013-02-08 13:30:00,11.65,11.66,11.65,11.65,40400.0,10.2214,10.2302,10.2214,10.2214,40400.0
2013-02-08 13:40:00,11.65,11.67,11.65,11.65,93300.0,10.2214,10.239,10.2214,10.2214,93300.0
2013-02-08 13:50:00,11.66,11.66,11.65,11.65,27000.0,10.2302,10.2302,10.2214,10.2214,27000.0
2013-02-08 14:00:00,11.66,11.67,11.65,11.66,93400.0,10.2302,10.239,10.2214,10.2302,93400.0
2013-02-08 14:10:00,11.67,11.67,11.66,11.66,39200.0,10.239,10.239,10.2302,10.2302,39200.0
2013-02-08 14:20:00,11.66,11.67,11.66,11.67,55500.0,10.2302,10.239,10.2302,10.239,55500.0
2013-02-08 14:30:00,11.67,11.67,11.66,11.67,57000.0,10.239,10.239,10.2302,10.239,57000.0
2013-02-08 14:40:00,11.66,11.67,11.66,11.66,66800.0,10.2302,10.239,10.2302,10.2302,66800.0
2013-02-08 14:50:00,11.67,11.67,11.66,11.66,50700.0,10.239,10.239,10.2302,10.2302,50700.0
2013-02-08 15:00:00,11.66,11.68,11.66,11.68,262800.0,10.2302,10.2478,10.2302,10.2478,262800.0
2013-02-08 15:10:00,11.67,11.69,11.63,11.63,378100.0,10.239,10.2565,10.2039,10.2039,378100.0
2013-02-08 15:20:00,11.63,11.64,11.63,11.63,39700.0,10.2039,10.2127,10.2039,10.2039,39700.0
2013-02-08 15:30:00,11.63,11.64,11.63,11.63,79400.0,10.2039,10.2127,10.2039,10.2039,79400.0
2013-02-08 15:40:00,11.63,11.66,11.63,11.65,205800.0,10.2039,10.2302,10.2039,10.2214,205800.0
2013-02-08 15:50:00,11.65,11.66,11.63,11.63,339000.0,10.2214,10.2302,10.2039,10.2039,339000.0
2013-02-11 09:30:00,11.67,11.74,11.65,11.69,183100.0,10.239,10.3004,10.2214,10.2565,183100.0
2013-02-11 09:40:00,11.69,11.73,11.68,11.73,119100.0,10.2565,10.2916,10.2478,10.2916,119100.0
2013-02-11 09:50:00,11.73,11.76,11.69,11.69,229900.0,10.2916,10.3179,10.2565,10.2565,229900.0
2013-02-11 10:00:00,11.7,11.7,11.67,11.68,91500.0,10.2653,10.2653,10.239,10.2478,91500.0
2013-02-11 10:10:00,11.68,11.69,11.65,11.66,65900.0,10.2478,10.2565,10.2214,10.2302,65900.0
2013-02-11 10:20:00,11.66,11.69,11.65,11.68,83900.0,10.2302,10.2565,10.2214,10.2478,83900.0
2013-02-11 10:30:00,11.69,11.69,11.63,11.65,118700.0,10.2565,10.2565,10.2039,10.2214,118700.0
2013-02-11 10:40:00,11.65,11.68,11.64,11.66,82200.0,10.2214,10.2478,10.2127,10.2302,82200.0
2013-02-11 10:50:00,11.66,11.67,11.66,11.67,48100.0,10.2302,10.239,10.2302,10.239,48100.0
2013-02-11 11:00:00,11.66,11.69,11.66,11.66,98000.0,10.2302,10.2565,10.2302,10.2302,98000.0
2013-02-11 11:10:00,11.67,11.68,11.66,11.68,71800.0,10.239,10.2478,10.2302,10.2478,71800.0
2013-02-11 11:20:00,11.68,11.69,11.65,11.65,103800.0,10.2478,10.2565,10.2214,10.2214,103800.0
2013-02-11 11:30:00,11.65,11.68,11.65,11.67,99000.0,10.2214,10.2478,10.2214,10.239,99000.0
2013-02-11 11:40:00,11.67,11.68,11.67,11.67,20500.0,10.239,10.2478,10.239,10.239,20500.0
2013-02-11 11:50:00,11.67,11.68,11.67,11.67,27300.0,10.239,10.2478,10.239,10.239,27300.0
2013-02-11 12:00:00,11.67,11.71,11.67,11.7,163800.0,10.239,10.2741,10.239,10.2653,163800.0
2013-02-11 12:10:00,11.69,11.71,11.69,11.7,56400.0,10.2565,10.2741,10.2565,10.2653,56400.0
2013-02-11 12:20:00,11.71,11.71,11.69,11.69,70200.0,10.2741,10.2741,10.2565,10.2565,70200.0
2013-02-11 12:30:00,11.69,11.7,11.69,11.69,33000.0,10.2565,10.2653,10.2565,10.2565,33000.0
2013-02-11 12:40:00,11.7,11.7,11.68,11.68,45900.0,10.2653,10.2653,10.2478,10.2478,45900.0
2013-02-11 12:50:00,11.68,11.69,11.68,11.69,30100.0,10.2478,10.2565,10.2478,10.2565,30100.0
2013-02-11 13:00:00,11.69,11.7,11.68,11.7,67600.0,10.2565,10.2653,10.2478,10.2653,67600.0
2013-02-11 13:10:00,11.7,11.7,11.69,11.7,30700.0,10.2653,10.2653,10.2565,10.2653,30700.0
2013-02-11 13:20:00,11.7,11.7,11.69,11.7,32400.0,10.2653,10.2653,10.2565,10.2653,32400.0
2013-02-11 13:30:00,11.7,11.7,11.66,11.67,208700.0,10.2653,10.2653,10.2302,10.239,208700.0
2013-02-11 13:40:00,11.66,11.67,11.66,11.67,28600.0,10.2302,10.239,10.2302,10.239,28600.0
2013-02-11 13:50:00,11.67,11.67,11.66,11.66,41100.0,10.239,10.239,10.2302,10.2302,41100.0
2013-02-11 14:00:00,11.67,11.68,11.65,11.65,249400.0,10.239,10.2478,10.2214,10.2214,249400.0
2013-02-11 14:10:00,11.65,11.66,11.65,11.66,36000.0,10.2214,10.2302,10.2214,10.2302,36000.0
2013-02-11 14:20:00,11.65,11.66,11.65,11.66,42200.0,10.2214,10.2302,10.2214,10.2302,42200.0
2013-02-11 14:30:00,11.66,11.66,11.65,11.66,62500.0,10.2302,10.2302,10.2214,10.2302,62500.0
2013-02-11 14:40:00,11.65,11.66,11.65,11.65,63200.0,10.2214,10.2302,10.2214,10.2214,63200.0
2013-02-11 14:50:00,11.65,11.66,11.63,11.63,161300.0,10.2214,10.2302,10.2039,10.2039,161300.0
2013-02-11 15:00:00,11.63,11.66,11.63,11.66,181800.0,10.2039,10.2302,10.2039,10.2302,181800.0
2013-02-11 15:10:00,11.66,11.67,11.65,11.67,117000.0,10.2302,10.239,10.2214,10.239,117000.0
2013-02-11 15:20:00,11.67,11.69,11.66,11.69,84800.0,10.239,10.2565,10.2302,10.2565,84800.0
2013-02-11 15:30:00,11.69,11.69,11.68,11.69,122000.0,10.2565,10.2565,10.2478,10.2565,122000.0
2013-02-11 15:40:00,11.68,11.69,11.68,11.69,156100.0,10.2478,10.2565,10.2478,10.2565,156100.0
2013-02-11 15:50:00,11.69,11.69,11.63,11.64,665600.0,10.2565,10.2565,10.2039,10.2127,665600.0
2013-02-12 09:30:00,11.65,11.66,11.59,11.6,154600.0,10.2214,10.2302,10.1688,10.1776,154600.0
2013-02-12 09:40:00,11.6,11.61,11.56,11.59,238600.0,10.1776,10.1863,10.1425,10.1688,238600.0
2013-02-12 09:50:00,11.58,11.59,11.55,11.56,96000.0,10.16,10.1688,10.1337,10.1425,96000.0
2013-02-12 10:00:00,11.57,11.59,11.56,11.59,78600.0,10.1512,10.1688,10.1425,10.1688,78600.0
2013-02-12 10:10:00,11.59,11.59,11.56,11.57,83700.0,10.1688,10.1688,10.1425,10.1512,83700.0
2013-02-12 10:20:00,11.57,11.59,11.55,11.56,76700.0,10.1512,10.1688,10.1337,10.1425,76700.0
2013-02-12 10:30:00,11.56,11.57,11.55,11.56,73300.0,10.1425,10.1512,10.1337,10.1425,73300.0
2013-02-12 10:40:00,11.56,11.56,11.54,11.56,117900.0,10.1425,10.1425,10.1249,10.1425,117900.0
2013-02-12 10:50:00,11.55,11.56,11.54,11.54,40800.0,10.1337,10.1425,10.1249,10.1249,40800.0
2013-02-12 11:00:00,11.54,11.55,11.52,11.54,136100.0,10.1249,10.1337,10.1074,10.1249,136100.0
2013-02-12 11:10:00,11.54,11.56,11.53,11.55,102000.0,10.1249,10.1425,10.1162,10.1337,102000.0
2013-02-12 11:20:00,11.55,11.56,11.54,11.55,57700.0,10.1337,10.1425,10.1249,10.1337,57700.0
2013-02-12 11:30:00,11.55,11.56,11.54,11.54,90400.0,10.1337,10.1425,10.1249,10.1249,90400.0
2013-02-12 11:40:00,11.53,11.56,11.53,11.56,44600.0,10.1162,10.1425,10.1162,10.1425,44600.0
2013-02-12 11:50:00,11.55,11.58,11.55,11.58,69400.0,10.1337,10.16,10.1337,10.16,69400.0
2013-02-12 12:00:00,11.58,11.58,11.56,11.57,90600.0,10.16,10.16,10.1425,10.1512,90600.0
2013-02-12 12:10:00,11.56,11.57,11.56,11.56,27300.0,10.1425,10.1512,10.1425,10.1425,27300.0
2013-02-12 12:20:00,11.56,11.57,11.56,11.56,22000.0,10.1425,10.1512,10.1425,10.1425,22000.0
2013-02-12 12:30:00,11.57,11.57,11.55,11.57,119700.0,10.1512,10.1512,10.1337,10.1512,119700.0
2013-02-12 12:40:00,11.56,11.57,11.56,11.56,16600.0,10.1425,10.1512,10.1425,10.1425,16600.0
2013-02-12 12:50:00,11.56,11.58,11.55,11.56,79900.0,10.1425,10.16,10.1337,10.1425,79900.0
2013-02-12 13:00:00,11.57,11.57,11.56,11.56,17000.0,10.1512,10.1512,10.1425,10.1425,17000.0
2013-02-12 13:10:00,11.57,11.57,11.56,11.57,9100.0,10.1512,10.1512,10.1425,10.1512,9100.0
2013-02-12 13:20:00,11.56,11.57,11.56,11.56,15500.0,10.1425,10.1512,10.1425,10.1425,15500.0
2013-02-12 13:30:00,11.57,11.57,11.56,11.56,22900.0,10.1512,10.1512,10.1425,10.1425,22900.0
2013-02-12 13:40:00,11.57,11.57,11.56,11.56,24700.0,10.1512,10.1512,10.1425,10.1425,24700.0
2013-02-12 13:50:00,11.57,11.59,11.57,11.59,81800.0,10.1512,10.1688,10.1512,10.1688,81800.0
2013-02-12 14:00:00,11.58,11.59,11.57,11.57,76400.0,10.16,10.1688,10.1512,10.1512,76400.0
2013-02-12 14:10:00,11.57,11.57,11.55,11.56,95800.0,10.1512,10.1512,10.1337,10.1425,95800.0
2013-02-12 14:20:00,11.55,11.55,11.54,11.54,43700.0,10.1337,10.1337,10.1249,10.1249,43700.0
2013-02-12 14:30:00,11.54,11.57,11.54,11.55,169900.0,10.1249,10.1512,10.1249,10.1337,169900.0
2013-02-12 14:40:00,11.54,11.55,11.54,11.54,50000.0,10.1249,10.1337,10.1249,10.1249,50000.0
2013-02-12 14:50:00,11.54,11.56,11.54,11.55,72600.0,10.1249,10.1425,10.1249,10.1337,72600.0
2013-02-12 15:00:00,11.56,11.56,11.54,11.54,111000.0,10.1425,10.1425,10.1249,10.1249,111000.0
2013-02-12 15:10:00,11.54,11.55,11.54,11.55,43700.0,10.1249,10.1337,10.1249,10.1337,43700.0
2013-02-12 15:20:00,11.54,11.55,11.54,11.55,41300.0,10.1249,10.1337,10.1249,10.1337,41300.0
2013-02-12 15:30:00,11.55,11.55,11.54,11.54,65800.0,10.1337,10.1337,10.1249,10.1249,65800.0
2013-02-12 15:40:00,11.55,11.55,11.51,11.52,336800.0,10.1337,10.1337,10.0986,10.1074,336800.0
2013-02-12 15:50:00,11.52,11.55,11.51,11.54,337200.0,10.1074,10.1337,10.0986,10.1249,337200.0
2013-02-13 09:30:00,11.57,11.64,11.55,11.6,99700.0,10.1512,10.2127,10.1337,10.1776,99700.0
2013-02-13 09:40:00,11.59,11.62,11.56,11.62,70600.0,10.1688,10.1951,10.1425,10.1951,70600.0
2013-02-13 09:50:00,11.61,11.62,11.6,11.61,52400.0,10.1863,10.1951,10.1776,10.1863,52400.0
2013-02-13 10:00:00,11.61,11.64,11.6,11.64,94700.0,10.1863,10.2127,10.1776,10.2127,94700.0
2013-02-13 10:10:00,11.64,11.66,11.6,11.6,224300.0,10.2127,10.2302,10.1776,10.1776,224300.0
2013-02-13 10:20:00,11.61,11.61,11.59,11.6,44500.0,10.1863,10.1863,10.1688,10.1776,44500.0
2013-02-13 10:30:00,11.59,11.6,11.56,11.57,76300.0,10.1688,10.1776,10.1425,10.1512,76300.0
2013-02-13 10:40:00,11.57,11.58,11.56,11.57,53400.0,10.1512,10.16,10.1425,10.1512,53400.0
2013-02-13 10:50:00,11.57,11.59,11.56,11.59,72200.0,10.1512,10.1688,10.1425,10.1688,72200.0
2013-02-13 11:00:00,11.59,11.6,11.58,11.58,99600.0,10.1688,10.1776,10.16,10.16,99600.0
2013-02-13 11:10:00,11.58,11.59,11.57,11.58,34700.0,10.16,10.1688,10.1512,10.16,34700.0
2013-02-13 11:20:00,11.57,11.58,11.54,11.55,68400.0,10.1512,10.16,10.1249,10.1337,68400.0
2013-02-13 11:30:00,11.55,11.57,11.55,11.56,46100.0,10.1337,10.1512,10.1337,10.1425,46100.0
2013-02-13 11:40:00,11.57,11.57,11.56,11.57,16900.0,10.1512,10.1512,10.1425,10.1512,16900.0
2013-02-13 11:50:00,11.57,11.58,11.56,11.58,20900.0,10.1512,10.16,10.1425,10.16,20900.0
2013-02-13 12:00:00,11.57,11.59,11.57,11.58,149300.0,10.1512,10.1688,10.1512,10.16,149300.0
2013-02-13 12:10:00,11.59,11.59,11.58,11.58,59100.0,10.1688,10.1688,10.16,10.16,59100.0
2013-02-13 12:20:00,11.58,11.59,11.56,11.56,56500.0,10.16,10.1688,10.1425,10.1425,56500.0
2013-02-13 12:30:00,11.56,11.58,11.55,11.58,56900.0,10.1425,10.16,10.1337,10.16,56900.0
2013-02-13 12:40:00,11.57,11.58,11.56,11.56,27200.0,10.1512,10.16,10.1425,10.1425,27200.0
2013-02-13 12:50:00,11.57,11.57,11.56,11.56,14900.0,10.1512,10.1512,10.1425,10.1425,14900.0
2013-02-13 13:00:00,11.57,11.57,11.54,11.55,394600.0,10.1512,10.1512,10.1249,10.1337,394600.0
2013-02-13 13:10:00,11.55,11.56,11.55,11.55,8600.0,10.1337,10.1425,10.1337,10.1337,8600.0
2013-02-13 13:20:00,11.55,11.56,11.55,11.55,16100.0,10.1337,10.1425,10.1337,10.1337,16100.0
2013-02-13 13:30:00,11.55,11.57,11.55,11.57,74000.0,10.1337,10.1512,10.1337,10.1512,74000.0
2013-02-13 13:40:00,11.57,11.57,11.56,11.56,81600.0,10.1512,10.1512,10.1425,10.1425,81600.0
2013-02-13 13:50:00,11.56,11.57,11.56,11.57,20900.0,10.1425,10.1512,10.1425,10.1512,20900.0
2013-02-13 14:00:00,11.57,11.6,11.57,11.59,163300.0,10.1512,10.1776,10.1512,10.1688,163300.0
2013-02-13 14:10:00,11.6,11.6,11.59,11.6,34000.0,10.1776,10.1776,10.1688,10.1776,34000.0
2013-02-13 14:20:00,11.6,11.6,11.59,11.6,39700.0,10.1776,10.1776,10.1688,10.1776,39700.0
2013-02-13 14:30:00,11.6,11.61,11.59,11.61,50000.0,10.1776,10.1863,10.1688,10.1863,50000.0
2013-02-13 14:40:00,11.61,11.61,11.6,11.6,33800.0,10.1863,10.1863,10.1776,10.1776,33800.0
2013-02-13 14:50:00,11.6,11.61,11.59,11.59,139200.0,10.1776,10.1863,10.1688,10.1688,139200.0
2013-02-13 15:00:00,11.6,11.6,11.59,11.6,28400.0,10.1776,10.1776,10.1688,10.1776,28400.0
2013-02-13 15:10:00,11.6,11.6,11.58,11.58,220200.0,10.1776,10.1776,10.16,10.16,220200.0
2013-02-13 15:20:00,11.59,11.59,11.57,11.57,252600.0,10.1688,10.1688,10.1512,10.1512,252600.0
2013-02-13 15:30:00,11.58,11.59,11.58,11.58,128900.0,10.16,10.1688,10.16,10.16,128900.0
2013-02-13 15:40:00,11.58,11.59,11.58,11.59,109100.0,10.16,10.1688,10.16,10.1688,109100.0
2013-02-13 15:50:00,11.59,11.6,11.58,11.6,433600.0,10.1688,10.1776,10.16,10.1776,433600.0
2013-02-14 09:30:00,11.6,11.6,11.48,11.48,217400.0,10.1776,10.1776,10.0723,10.0723,217400.0
2013-02-14 09:40:00,11.48,11.49,11.38,11.47,272400.0,10.0723,10.0811,9.9845,10.0635,272400.0
2013-02-14 09:50:00,11.47,11.55,11.46,11.54,110600.0,10.0635,10.1337,10.0547,10.1249,110600.0
2013-02-14 10:00:00,11.55,11.58,11.53,11.55,222500.0,10.1337,10.16,10.1162,10.1337,222500.0
2013-02-14 10:10:00,11.55,11.57,11.47,11.49,255900.0,10.1337,10.1512,10.0635,10.0811,255900.0
2013-02-14 10:20:00,11.5,11.52,11.49,11.52,60600.0,10.0898,10.1074,10.0811,10.1074,60600.0
2013-02-14 10:30:00,11.52,11.53,11.48,11.51,175100.0,10.1074,10.1162,10.0723,10.0986,175100.0
2013-02-14 10:40:00,11.51,11.52,11.47,11.5,176800.0,10.0986,10.1074,10.0635,10.0898,176800.0
2013-02-14 10:50:00,11.5,11.5,11.45,11.45,214700.0,10.0898,10.0898,10.046,10.046,214700.0
2013-02-14 11:00:00,11.45,11.5,11.45,11.49,255100.0,10.046,10.0898,10.046,10.0811,255100.0
2013-02-14 11:10:00,11.49,11.49,11.44,11.48,142300.0,10.0811,10.0811,10.0372,10.0723,142300.0
2013-02-14 11:20:00,11.48,11.5,11.47,11.5,86800.0,10.0723,10.0898,10.0635,10.0898,86800.0
2013-02-14 11:30:00,11.49,11.5,11.46,11.46,63500.0,10.0811,10.0898,10.0547,10.0547,63500.0
2013-02-14 11:40:00,11.46,11.47,11.42,11.44,346700.0,10.0547,10.0635,10.0196,10.0372,346700.0
2013-02-14 11:50:00,11.44,11.45,11.39,11.39,100200.0,10.0372,10.046,9.9933,9.9933,100200.0
2013-02-14 12:00:00,11.4,11.42,11.39,11.42,169200.0,10.0021,10.0196,9.9933,10.0196,169200.0
2013-02-14 12:10:00,11.42,11.45,11.41,11.43,164100.0,10.0196,10.046,10.0109,10.0284,164100.0
2013-02-14 12:20:00,11.42,11.44,11.42,11.44,36900.0,10.0196,10.0372,10.0196,10.0372,36900.0
2013-02-14 12:30:00,11.43,11.44,11.41,11.42,126000.0,10.0284,10.0372,10.0109,10.0196,126000.0
2013-02-14 12:40:00,11.43,11.43,11.41,11.42,75500.0,10.0284,10.0284,10.0109,10.0196,75500.0
2013-02-14 12:50:00,11.41,11.42,11.4,11.4,47500.0,10.0109,10.0196,10.0021,10.0021,47500.0
2013-02-14 13:00:00,11.4,11.43,11.39,11.42,178700.0,10.0021,10.0284,9.9933,10.0196,178700.0
2013-02-14 13:10:00,11.43,11.46,11.42,11.44,199100.0,10.0284,10.0547,10.0196,10.0372,199100.0
2013-02-14 13:20:00,11.44,11.45,11.43,11.43,176400.0,10.0372,10.046,10.0284,10.0284,176400.0
2013-02-14 13:30:00,11.43,11.46,11.43,11.45,63900.0,10.0284,10.0547,10.0284,10.046,63900.0
2013-02-14 13:40:00,11.45,11.46,11.44,11.45,108900.0,10.046,10.0547,10.0372,10.046,108900.0
2013-02-14 13:50:00,11.46,11.46,11.45,11.46,67700.0,10.0547,10.0547,10.046,10.0547,67700.0
2013-02-14 14:00:00,11.46,11.46,11.42,11.43,105400.0,10.0547,10.0547,10.0196,10.0284,105400.0
2013-02-14 14:10:00,11.42,11.43,11.39,11.4,106700.0,10.0196,10.0284,9.9933,10.0021,106700.0
2013-02-14 14:20:00,11.4,11.41,11.38,11.39,288100.0,10.0021,10.0109,9.9845,9.9933,288100.0
2013-02-14 14:30:00,11.39,11.4,11.39,11.4,56100.0,9.9933,10.0021,9.9933,10.0021,56100.0
2013-02-14 14:40:00,11.4,11.41,11.39,11.4,193000.0,10.0021,10.0109,9.9933,10.0021,193000.0
2013-02-14 14:50:00,11.41,11.43,11.4,11.43,64100.0,10.0109,10.0284,10.0021,10.0284,64100.0
2013-02-14 15:00:00,11.43,11.44,11.42,11.44,137100.0,10.0284,10.0372,10.0196,10.0372,137100.0
2013-02-14 15:10:00,11.43,11.47,11.43,11.46,227200.0,10.0284,10.0635,10.0284,10.0547,227200.0
2013-02-14 15:20:00,11.46,11.46,11.45,11.46,70700.0,10.0547,10.0547,10.046,10.0547,70700.0
2013-02-14 15:30:00,11.46,11.46,11.45,11.46,67200.0,10.0547,10.0547,10.046,10.0547,67200.0
2013-02-14 15:40:00,11.46,11.46,11.45,11.46,165700.0,10.0547,10.0547,10.046,10.0547,165700.0
2013-02-14 15:50:00,11.46,11.49,11.45,11.46,739000.0,10.0547,10.0811,10.046,10.0547,739000.0
2013-02-15 09:30:00,11.53,11.73,11.5,11.7,981000.0,10.1162,10.2916,10.0898,10.2653,981000.0
2013-02-15 09:40:00,11.7,11.76,11.69,11.73,348400.0,10.2653,10.3179,10.2565,10.2916,348400.0
2013-02-15 09:50:00,11.73,11.75,11.71,11.74,201100.0,10.2916,10.3092,10.2741,10.3004,201100.0
2013-02-15 10:00:00,11.74,11.75,11.72,11.73,302000.0,10.3004,10.3092,10.2829,10.2916,302000.0
2013-02-15 10:10:00,11.73,11.75,11.73,11.75,161900.0,10.2916,10.3092,10.2916,10.3092,161900.0
2013-02-15 10:20:00,11.75,11.75,11.7,11.7,175800.0,10.3092,10.3092,10.2653,10.2653,175800.0
2013-02-15 10:30:00,11.7,11.72,11.68,11.72,174100.0,10.2653,10.2829,10.2478,10.2829,174100.0
2013-02-15 10:40:00,11.72,11.72,11.71,11.72,56000.0,10.2829,10.2829,10.2741,10.2829,56000.0
2013-02-15 10:50:00,11.72,11.73,11.7,11.73,145700.0,10.2829,10.2916,10.2653,10.2916,145700.0
2013-02-15 11:00:00,11.73,11.73,11.7,11.7,118400.0,10.2916,10.2916,10.2653,10.2653,118400.0
2013-02-15 11:10:00,11.7,11.71,11.7,11.71,134600.0,10.2653,10.2741,10.2653,10.2741,134600.0
2013-02-15 11:20:00,11.71,11.71,11.69,11.69,117300.0,10.2741,10.2741,10.2565,10.2565,117300.0
2013-02-15 11:30:00,11.7,11.7,11.64,11.64,270800.0,10.2653,10.2653,10.2127,10.2127,270800.0
2013-02-15 11:40:00,11.64,11.65,11.62,11.62,37200.0,10.2127,10.2214,10.1951,10.1951,37200.0
2013-02-15 11:50:00,11.62,11.65,11.62,11.65,96300.0,10.1951,10.2214,10.1951,10.2214,96300.0
2013-02-15 12:00:00,11.65,11.65,11.64,11.65,29800.0,10.2214,10.2214,10.2127,10.2214,29800.0
2013-02-15 12:10:00,11.65,11.65,11.63,11.63,68800.0,10.2214,10.2214,10.2039,10.2039,68800.0
2013-02-15 12:20:00,11.63,11.65,11.63,11.63,104200.0,10.2039,10.2214,10.2039,10.2039,104200.0
2013-02-15 12:30:00,11.64,11.65,11.63,11.64,69200.0,10.2127,10.2214,10.2039,10.2127,69200.0
2013-02-15 12:40:00,11.64,11.65,11.63,11.64,116800.0,10.2127,10.2214,10.2039,10.2127,116800.0
2013-02-15 12:50:00,11.63,11.64,11.63,11.63,52200.0,10.2039,10.2127,10.2039,10.2039,52200.0
2013-02-15 13:00:00,11.63,11.64,11.63,11.63,19700.0,10.2039,10.2127,10.2039,10.2039,19700.0
2013-02-15 13:10:00,11.63,11.64,11.62,11.64,70700.0,10.2039,10.2127,10.1951,10.2127,70700.0
2013-02-15 13:20:00,11.64,11.64,11.63,11.63,29000.0,10.2127,10.2127,10.2039,10.2039,29000.0
2013-02-15 13:30:00,11.63,11.64,11.63,11.63,47400.0,10.2039,10.2127,10.2039,10.2039,47400.0
2013-02-15 13:40:00,11.63,11.64,11.63,11.63,20500.0,10.2039,10.2127,10.2039,10.2039,20500.0
2013-02-15 13:50:00,11.63,11.64,11.62,11.63,58300.0,10.2039,10.2127,10.1951,10.2039,58300.0
2013-02-15 14:00:00,11.64,11.64,11.62,11.62,87400.0,10.2127,10.2127,10.1951,10.1951,87400.0
2013-02-15 14:10:00,11.62,11.63,11.58,11.59,131000.0,10.1951,10.2039,10.16,10.1688,131000.0
2013-02-15 14:20:00,11.58,11.58,11.55,11.55,81000.0,10.16,10.16,10.1337,10.1337,81000.0
2013-02-15 14:30:00,11.55,11.56,11.54,11.55,200100.0,10.1337,10.1425,10.1249,10.1337,200100.0
2013-02-15 14:40:00,11.55,11.57,11.54,11.55,130200.0,10.1337,10.1512,10.1249,10.1337,130200.0
2013-02-15 14:50:00,11.55,11.57,11.55,11.57,93900.0,10.1337,10.1512,10.1337,10.1512,93900.0
2013-02-15 15:00:00,11.57,11.58,11.56,11.56,195600.0,10.1512,10.16,10.1425,10.1425,195600.0
2013-02-15 15:10:00,11.56,11.57,11.55,11.55,125800.0,10.1425,10.1512,10.1337,10.1337,125800.0
2013-02-15 15:20:00,11.55,11.56,11.55,11.55,129900.0,10.1337,10.1425,10.1337,10.1337,129900.0
2013-02-15 15:30:00,11.55,11.57,11.54,11.54,410400.0,10.1337,10.1512,10.1249,10.1249,410400.0
2013-02-15 15:40:00,11.54,11.59,11.54,11.59,321600.0,10.1249,10.1688,10.1249,10.1688,321600.0
2013-02-15 15:50:00,11.59,11.6,11.58,11.59,573900.0,10.1688,10.1776,10.16,10.1688,573900.0
2013-02-19 09:30:00,11.64,11.64,11.56,11.58,133600.0,10.2127,10.2127,10.1425,10.16,133600.0
2013-02-19 09:40:00,11.59,11.62,11.57,11.61,123600.0,10.1688,10.1951,10.1512,10.1863,123600.0
2013-02-19 09:50:00,11.61,11.62,11.6,11.61,52600.0,10.1863,10.1951,10.1776,10.1863,52600.0
2013-02-19 10:00:00,11.61,11.61,11.56,11.57,98200.0,10.1863,10.1863,10.1425,10.1512,98200.0
2013-02-19 10:10:00,11.57,11.57,11.56,11.57,54100.0,10.1512,10.1512,10.1425,10.1512,54100.0
2013-02-19 10:20:00,11.56,11.59,11.56,11.59,84800.0,10.1425,10.1688,10.1425,10.1688,84800.0
2013-02-19 10:30:00,11.59,11.62,11.58,11.62,88600.0,10.1688,10.1951,10.16,10.1951,88600.0
2013-02-19 10:40:00,11.62,11.62,11.61,11.62,72500.0,10.1951,10.1951,10.1863,10.1951,72500.0
2013-02-19 10:50:00,11.62,11.64,11.61,11.63,81900.0,10.1951,10.2127,10.1863,10.2039,81900.0
2013-02-19 11:00:00,11.64,11.64,11.62,11.62,94500.0,10.2127,10.2127,10.1951,10.1951,94500.0
2013-02-19 11:10:00,11.62,11.63,11.62,11.62,36100.0,10.1951,10.2039,10.1951,10.1951,36100.0
2013-02-19 11:20:00,11.62,11.64,11.62,11.63,88100.0,10.1951,10.2127,10.1951,10.2039,88100.0
2013-02-19 11:30:00,11.64,11.68,11.64,11.66,229400.0,10.2127,10.2478,10.2127,10.2302,229400.0
2013-02-19 11:40:00,11.66,11.67,11.65,11.66,82600.0,10.2302,10.239,10.2214,10.2302,82600.0
2013-02-19 11:50:00,11.67,11.68,11.66,11.68,55500.0,10.239,10.2478,10.2302,10.2478,55500.0
2013-02-19 12:00:00,11.68,11.68,11.66,11.66,55700.0,10.2478,10.2478,10.2302,10.2302,55700.0
2013-02-19 12:10:00,11.67,11.67,11.65,11.66,80200.0,10.239,10.239,10.2214,10.2302,80200.0
2013-02-19 12:20:00,11.66,11.66,11.65,11.66,40900.0,10.2302,10.2302,10.2214,10.2302,40900.0
2013-02-19 12:30:00,11.65,11.67,11.65,11.67,63800.0,10.2214,10.239,10.2214,10.239,63800.0
2013-02-19 12:40:00,11.66,11.67,11.66,11.67,68900.0,10.2302,10.239,10.2302,10.239,68900.0
2013-02-19 12:50:00,11.67,11.67,11.66,11.66,47600.0,10.239,10.239,10.2302,10.2302,47600.0
2013-02-19 13:00:00,11.67,11.68,11.66,11.67,74400.0,10.239,10.2478,10.2302,10.239,74400.0
2013-02-19 13:10:00,11.66,11.67,11.66,11.67,37900.0,10.2302,10.239,10.2302,10.239,37900.0
2013-02-19 13:20:00,11.66,11.68,11.66,11.68,109200.0,10.2302,10.2478,10.2302,10.2478,109200.0
2013-02-19 13:30:00,11.68,11.68,11.67,11.67,145200.0,10.2478,10.2478,10.239,10.239,145200.0
2013-02-19 13:40:00,11.68,11.68,11.67,11.68,60400.0,10.2478,10.2478,10.239,10.2478,60400.0
2013-02-19 13:50:00,11.68,11.68,11.67,11.67,65400.0,10.2478,10.2478,10.239,10.239,65400.0
2013-02-19 14:00:00,11.68,11.7,11.67,11.7,131600.0,10.2478,10.2653,10.239,10.2653,131600.0
2013-02-19 14:10:00,11.7,11.7,11.68,11.69,131600.0,10.2653,10.2653,10.2478,10.2565,131600.0
2013-02-19 14:20:00,11.68,11.69,11.64,11.65,262600.0,10.2478,10.2565,10.2127,10.2214,262600.0
2013-02-19 14:30:00,11.65,11.67,11.65,11.67,77400.0,10.2214,10.239,10.2214,10.239,77400.0
2013-02-19 14:40:00,11.67,11.67,11.66,11.66,64000.0,10.239,10.239,10.2302,10.2302,64000.0
2013-02-19 14:50:00,11.67,11.68,11.66,11.68,128200.0,10.239,10.2478,10.2302,10.2478,128200.0
2013-02-19 15:00:00,11.68,11.68,11.66,11.66,125800.0,10.2478,10.2478,10.2302,10.2302,125800.0
2013-02-19 15:10:00,11.66,11.67,11.66,11.66,89500.0,10.2302,10.239,10.2302,10.2302,89500.0
2013-02-19 15:20:00,11.67,11.67,11.66,11.66,82400.0,10.239,10.239,10.2302,10.2302,82400.0
2013-02-19 15:30:00,11.67,11.67,11.66,11.66,124800.0,10.239,10.239,10.2302,10.2302,124800.0
2013-02-19 15:40:00,11.67,11.69,11.66,11.69,279300.0,10.239,10.2565,10.2302,10.2565,279300.0
2013-02-19 15:50:00,11.69,11.7,11.68,11.7,514300.0,10.2565,10.2653,10.2478,10.2653,514300.0
2013-02-20 09:30:00,11.66,11.69,11.6,11.62,164100.0,10.2302,10.2565,10.1776,10.1951,164100.0
2013-02-20 09:40:00,11.63,11.64,11.6,11.61,132500.0,10.2039,10.2127,10.1776,10.1863,132500.0
2013-02-20 09:50:00,11.61,11.62,11.57,11.57,105500.0,10.1863,10.1951,10.1512,10.1512,105500.0
2013-02-20 10:00:00,11.58,11.58,11.56,11.57,27900.0,10.16,10.16,10.1425,10.1512,27900.0
2013-02-20 10:10:00,11.56,11.57,11.52,11.52,211200.0,10.1425,10.1512,10.1074,10.1074,211200.0
2013-02-20 10:20:00,11.52,11.53,11.52,11.53,38600.0,10.1074,10.1162,10.1074,10.1162,38600.0
2013-02-20 10:30:00,11.53,11.53,11.48,11.48,80300.0,10.1162,10.1162,10.0723,10.0723,80300.0
2013-02-20 10:40:00,11.48,11.51,11.42,11.45,291300.0,10.0723,10.0986,10.0196,10.046,291300.0
2013-02-20 10:50:00,11.44,11.53,11.44,11.53,210900.0,10.0372,10.1162,10.0372,10.1162,210900.0
2013-02-20 11:00:00,11.53,11.55,11.5,11.55,149000.0,10.1162,10.1337,10.0898,10.1337,149000.0
2013-02-20 11:10:00,11.55,11.56,11.54,11.55,53100.0,10.1337,10.1425,10.1249,10.1337,53100.0
2013-02-20 11:20:00,11.55,11.56,11.53,11.54,234900.0,10.1337,10.1425,10.1162,10.1249,234900.0
2013-02-20 11:30:00,11.54,11.57,11.54,11.55,54000.0,10.1249,10.1512,10.1249,10.1337,54000.0
2013-02-20 11:40:00,11.54,11.56,11.53,11.55,55200.0,10.1249,10.1425,10.1162,10.1337,55200.0
2013-02-20 11:50:00,11.56,11.56,11.55,11.56,25600.0,10.1425,10.1425,10.1337,10.1425,25600.0
2013-02-20 12:00:00,11.55,11.56,11.54,11.55,40700.0,10.1337,10.1425,10.1249,10.1337,40700.0
2013-02-20 12:10:00,11.54,11.55,11.53,11.54,37100.0,10.1249,10.1337,10.1162,10.1249,37100.0
2013-02-20 12:20:00,11.53,11.54,11.53,11.54,14700.0,10.1162,10.1249,10.1162,10.1249,14700.0
2013-02-20 12:30:00,11.54,11.54,11.53,11.54,17200.0,10.1249,10.1249,10.1162,10.1249,17200.0
2013-02-20 12:40:00,11.54,11.54,11.52,11.52,107200.0,10.1249,10.1249,10.1074,10.1074,107200.0
2013-02-20 12:50:00,11.52,11.52,11.5,11.5,97400.0,10.1074,10.1074,10.0898,10.0898,97400.0
2013-02-20 13:00:00,11.5,11.51,11.5,11.51,30200.0,10.0898,10.0986,10.0898,10.0986,30200.0
2013-02-20 13:10:00,11.51,11.51,11.5,11.5,61500.0,10.0986,10.0986,10.0898,10.0898,61500.0
2013-02-20 13:20:00,11.51,11.51,11.5,11.51,35700.0,10.0986,10.0986,10.0898,10.0986,35700.0
2013-02-20 13:30:00,11.5,11.53,11.5,11.53,95300.0,10.0898,10.1162,10.0898,10.1162,95300.0
2013-02-20 13:40:00,11.53,11.54,11.52,11.54,177500.0,10.1162,10.1249,10.1074,10.1249,177500.0
2013-02-20 13:50:00,11.53,11.54,11.53,11.54,14200.0,10.1162,10.1249,10.1162,10.1249,14200.0
2013-02-20 14:00:00,11.53,11.56,11.53,11.56,91500.0,10.1162,10.1425,10.1162,10.1425,91500.0
2013-02-20 14:10:00,11.56,11.57,11.54,11.55,103000.0,10.1425,10.1512,10.1249,10.1337,103000.0
2013-02-20 14:20:00,11.55,11.56,11.53,11.54,74500.0,10.1337,10.1425,10.1162,10.1249,74500.0
2013-02-20 14:30:00,11.54,11.56,11.52,11.56,185700.0,10.1249,10.1425,10.1074,10.1425,185700.0
2013-02-20 14:40:00,11.55,11.56,11.52,11.52,120300.0,10.1337,10.1425,10.1074,10.1074,120300.0
2013-02-20 14:50:00,11.52,11.52,11.49,11.51,107300.0,10.1074,10.1074,10.0811,10.0986,107300.0
2013-02-20 15:00:00,11.51,11.51,11.46,11.46,118400.0,10.0986,10.0986,10.0547,10.0547,118400.0
2013-02-20 15:10:00,11.46,11.47,11.45,11.45,82000.0,10.0547,10.0635,10.046,10.046,82000.0
2013-02-20 15:20:00,11.45,11.46,11.45,11.45,45000.0,10.046,10.0547,10.046,10.046,45000.0
2013-02-20 15:30:00,11.45,11.46,11.45,11.45,92700.0,10.046,10.0547,10.046,10.046,92700.0
2013-02-20 15:40:00,11.46,11.46,11.43,11.43,195000.0,10.0547,10.0547,10.0284,10.0284,195000.0
2013-02-20 15:50:00,11.44,11.44,11.41,11.42,572800.0,10.0372,10.0372,10.0109,10.0196,572800.0
2013-02-21 09:30:00,11.42,11.47,11.39,11.44,325400.0,10.0196,10.0635,9.9933,10.0372,325400.0
2013-02-21 09:40:00,11.43,11.47,11.41,11.47,197100.0,10.0284,10.0635,10.0109,10.0635,197100.0
2013-02-21 09:50:00,11.47,11.47,11.42,11.43,139800.0,10.0635,10.0635,10.0196,10.0284,139800.0
2013-02-21 10:00:00,11.43,11.46,11.41,11.43,130300.0,10.0284,10.0547,10.0109,10.0284,130300.0
2013-02-21 10:10:00,11.43,11.47,11.39,11.44,516600.0,10.0284,10.0635,9.9933,10.0372,516600.0
2013-02-21 10:20:00,11.44,11.48,11.44,11.46,311200.0,10.0372,10.0723,10.0372,10.0547,311200.0
2013-02-21 10:30:00,11.46,11.46,11.38,11.39,131500.0,10.0547,10.0547,9.9845,9.9933,131500.0
2013-02-21 10:40:00,11.39,11.43,11.39,11.43,93600.0,9.9933,10.0284,9.9933,10.0284,93600.0
2013-02-21 10:50:00,11.43,11.43,11.41,11.41,30300.0,10.0284,10.0284,10.0109,10.0109,30300.0
2013-02-21 11:00:00,11.41,11.42,11.4,11.42,88400.0,10.0109,10.0196,10.0021,10.0196,88400.0
2013-02-21 11:10:00,11.42,11.42,11.41,11.42,50100.0,10.0196,10.0196,10.0109,10.0196,50100.0
2013-02-21 11:20:00,11.41,11.42,11.41,11.42,33300.0,10.0109,10.0196,10.0109,10.0196,33300.0
2013-02-21 11:30:00,11.42,11.43,11.41,11.42,67800.0,10.0196,10.0284,10.0109,10.0196,67800.0
2013-02-21 11:40:00,11.42,11.43,11.42,11.42,30200.0,10.0196,10.0284,10.0196,10.0196,30200.0
2013-02-21 11:50:00,11.43,11.43,11.42,11.43,42900.0,10.0284,10.0284,10.0196,10.0284,42900.0
2013-02-21 12:00:00,11.43,11.43,11.39,11.41,152900.0,10.0284,10.0284,9.9933,10.0109,152900.0
2013-02-21 12:10:00,11.41,11.41,11.38,11.38,234300.0,10.0109,10.0109,9.9845,9.9845,234300.0
2013-02-21 12:20:00,11.38,11.38,11.32,11.33,185700.0,9.9845,9.9845,9.9319,9.9407,185700.0
2013-02-21 12:30:00,11.34,11.34,11.31,11.31,113300.0,9.9495,9.9495,9.9231,9.9231,113300.0
2013-02-21 12:40:00,11.31,11.32,11.31,11.31,80100.0,9.9231,9.9319,9.9231,9.9231,80100.0
2013-02-21 12:50:00,11.31,11.34,11.31,11.34,71400.0,9.9231,9.9495,9.9231,9.9495,71400.0
2013-02-21 13:00:00,11.34,11.36,11.34,11.35,55400.0,9.9495,9.967,9.9495,9.9582,55400.0
2013-02-21 13:10:00,11.35,11.39,11.35,11.35,123700.0,9.9582,9.9933,9.9582,9.9582,123700.0
2013-02-21 13:20:00,11.35,11.36,11.34,11.35,123400.0,9.9582,9.967,9.9495,9.9582,123400.0
2013-02-21 13:30:00,11.36,11.38,11.35,11.38,83800.0,9.967,9.9845,9.9582,9.9845,83800.0
2013-02-21 13:40:00,11.38,11.4,11.38,11.38,83300.0,9.9845,10.0021,9.9845,9.9845,83300.0
2013-02-21 13:50:00,11.38,11.39,11.38,11.39,34800.0,9.9845,9.9933,9.9845,9.9933,34800.0
2013-02-21 14:00:00,11.38,11.39,11.34,11.36,68900.0,9.9845,9.9933,9.9495,9.967,68900.0
2013-02-21 14:10:00,11.35,11.36,11.35,11.35,30500.0,9.9582,9.967,9.9582,9.9582,30500.0
2013-02-21 14:20:00,11.36,11.36,11.32,11.35,77000.0,9.967,9.967,9.9319,9.9582,77000.0
2013-02-21 14:30:00,11.35,11.4,11.34,11.4,91000.0,9.9582,10.0021,9.9495,10.0021,91000.0
2013-02-21 14:40:00,11.4,11.4,11.38,11.38,65900.0,10.0021,10.0021,9.9845,9.9845,65900.0
2013-02-21 14:50:00,11.38,11.42,11.38,11.41,77400.0,9.9845,10.0196,9.9845,10.0109,77400.0
2013-02-21 15:00:00,11.41,11.47,11.41,11.44,338300.0,10.0109,10.0635,10.0109,10.0372,338300.0
2013-02-21 15:10:00,11.44,11.44,11.41,11.42,210500.0,10.0372,10.0372,10.0109,10.0196,210500.0
2013-02-21 15:20:00,11.41,11.46,11.41,11.44,187100.0,10.0109,10.0547,10.0109,10.0372,187100.0
2013-02-21 15:30:00,11.44,11.45,11.44,11.45,82900.0,10.0372,10.046,10.0372,10.046,82900.0
2013-02-21 15:40:00,11.44,11.45,11.43,11.44,145800.0,10.0372,10.046,10.0284,10.0372,145800.0
2013-02-21 15:50:00,11.43,11.45,11.43,11.44,592100.0,10.0284,10.046,10.0284,10.0372,592100.0
2013-02-22 09:30:00,11.47,11.55,11.45,11.53,268800.0,10.0635,10.1337,10.046,10.1162,268800.0
2013-02-22 09:40:00,11.54,11.55,11.48,11.51,389200.0,10.1249,10.1337,10.0723,10.0986,389200.0
2013-02-22 09:50:00,11.52,11.54,11.5,11.51,81700.0,10.1074,10.1249,10.0898,10.0986,81700.0
2013-02-22 10:00:00,11.5,11.54,11.5,11.54,137300.0,10.0898,10.1249,10.0898,10.1249,137300.0
2013-02-22 10:10:00,11.54,11.54,11.49,11.51,230900.0,10.1249,10.1249,10.0811,10.0986,230900.0
2013-02-22 10:20:00,11.51,11.52,11.5,11.51,64400.0,10.0986,10.1074,10.0898,10.0986,64400.0
2013-02-22 10:30:00,11.52,11.52,11.48,11.49,107300.0,10.1074,10.1074,10.0723,10.0811,107300.0
2013-02-22 10:40:00,11.48,11.5,11.47,11.47,110500.0,10.0723,10.0898,10.0635,10.0635,110500.0
2013-02-22 10:50:00,11.47,11.5,11.47,11.5,64500.0,10.0635,10.0898,10.0635,10.0898,64500.0
2013-02-22 11:00:00,11.49,11.49,11.48,11.48,54500.0,10.0811,10.0811,10.0723,10.0723,54500.0
2013-02-22 11:10:00,11.49,11.5,11.47,11.5,137000.0,10.0811,10.0898,10.0635,10.0898,137000.0
2013-02-22 11:20:00,11.5,11.51,11.49,11.51,48900.0,10.0898,10.0986,10.0811,10.0986,48900.0
2013-02-22 11:30:00,11.51,11.52,11.5,11.52,67800.0,10.0986,10.1074,10.0898,10.1074,67800.0
2013-02-22 11:40:00,11.52,11.53,11.52,11.52,59700.0,10.1074,10.1162,10.1074,10.1074,59700.0
2013-02-22 11:50:00,11.53,11.56,11.52,11.54,186000.0,10.1162,10.1425,10.1074,10.1249,186000.0
2013-02-22 12:00:00,11.54,11.58,11.54,11.58,56200.0,10.1249,10.16,10.1249,10.16,56200.0
2013-02-22 12:10:00,11.58,11.59,11.57,11.59,141700.0,10.16,10.1688,10.1512,10.1688,141700.0
2013-02-22 12:20:00,11.58,11.59,11.58,11.59,23500.0,10.16,10.1688,10.16,10.1688,23500.0
2013-02-22 12:30:00,11.59,11.59,11.58,11.59,22100.0,10.1688,10.1688,10.16,10.1688,22100.0
2013-02-22 12:40:00,11.59,11.6,11.58,11.6,53400.0,10.1688,10.1776,10.16,10.1776,53400.0
2013-02-22 12:50:00,11.6,11.62,11.59,11.6,159100.0,10.1776,10.1951,10.1688,10.1776,159100.0
2013-02-22 13:00:00,11.59,11.6,11.59,11.6,58100.0,10.1688,10.1776,10.1688,10.1776,58100.0
2013-02-22 13:10:00,11.59,11.6,11.59,11.6,72600.0,10.1688,10.1776,10.1688,10.1776,72600.0
2013-02-22 13:20:00,11.6,11.6,11.59,11.6,35700.0,10.1776,10.1776,10.1688,10.1776,35700.0
2013-02-22 13:30:00,11.6,11.62,11.59,11.62,87200.0,10.1776,10.1951,10.1688,10.1951,87200.0
2013-02-22 13:40:00,11.62,11.63,11.57,11.57,232400.0,10.1951,10.2039,10.1512,10.1512,232400.0
2013-02-22 13:50:00,11.57,11.58,11.57,11.58,22300.0,10.1512,10.16,10.1512,10.16,22300.0
2013-02-22 14:00:00,11.58,11.58,11.55,11.55,107000.0,10.16,10.16,10.1337,10.1337,107000.0
2013-02-22 14:10:00,11.55,11.55,11.54,11.54,46300.0,10.1337,10.1337,10.1249,10.1249,46300.0
2013-02-22 14:20:00,11.54,11.55,11.54,11.54,26100.0,10.1249,10.1337,10.1249,10.1249,26100.0
2013-02-22 14:30:00,11.54,11.55,11.54,11.54,38900.0,10.1249,10.1337,10.1249,10.1249,38900.0
2013-02-22 14:40:00,11.55,11.55,11.54,11.54,44000.0,10.1337,10.1337,10.1249,10.1249,44000.0
2013-02-22 14:50:00,11.54,11.55,11.54,11.54,38100.0,10.1249,10.1337,10.1249,10.1249,38100.0
2013-02-22 15:00:00,11.54,11.57,11.54,11.57,123700.0,10.1249,10.1512,10.1249,10.1512,123700.0
2013-02-22 15:10:00,11.57,11.59,11.56,11.59,122400.0,10.1512,10.1688,10.1425,10.1688,122400.0
2013-02-22 15:20:00,11.59,11.6,11.58,11.59,131900.0,10.1688,10.1776,10.16,10.1688,131900.0
2013-02-22 15:30:00,11.6,11.6,11.59,11.6,68400.0,10.1776,10.1776,10.1688,10.1776,68400.0
2013-02-22 15:40:00,11.6,11.6,11.59,11.6,146300.0,10.1776,10.1776,10.1688,10.1776,146300.0
2013-02-22 15:50:00,11.59,11.6,11.58,11.6,445200.0,10.1688,10.1776,10.16,10.1776,445200.0
2013-02-25 09:30:00,11.63,11.7,11.62,11.67,176500.0,10.2039,10.2653,10.1951,10.239,176500.0
2013-02-25 09:40:00,11.67,11.71,11.66,11.7,168100.0,10.239,10.2741,10.2302,10.2653,168100.0
2013-02-25 09:50:00,11.7,11.72,11.69,11.72,111700.0,10.2653,10.2829,10.2565,10.2829,111700.0
2013-02-25 10:00:00,11.71,11.72,11.69,11.71,205800.0,10.2741,10.2829,10.2565,10.2741,205800.0
2013-02-25 10:10:00,11.71,11.71,11.66,11.66,71400.0,10.2741,10.2741,10.2302,10.2302,71400.0
2013-02-25 10:20:00,11.67,11.67,11.62,11.63,106700.0,10.239,10.239,10.1951,10.2039,106700.0
2013-02-25 10:30:00,11.63,11.66,11.59,11.61,295400.0,10.2039,10.2302,10.1688,10.1863,295400.0
2013-02-25 10:40:00,11.62,11.63,11.58,11.59,215700.0,10.1951,10.2039,10.16,10.1688,215700.0
2013-02-25 10:50:00,11.59,11.63,11.55,11.59,491100.0,10.1688,10.2039,10.1337,10.1688,491100.0
2013-02-25 11:00:00,11.59,11.6,11.54,11.55,213400.0,10.1688,10.1776,10.1249,10.1337,213400.0
2013-02-25 11:10:00,11.55,11.55,11.51,11.53,358600.0,10.1337,10.1337,10.0986,10.1162,358600.0
2013-02-25 11:20:00,11.52,11.55,11.52,11.53,173400.0,10.1074,10.1337,10.1074,10.1162,173400.0
2013-02-25 11:30:00,11.54,11.56,11.5,11.5,193200.0,10.1249,10.1425,10.0898,10.0898,193200.0
2013-02-25 11:40:00,11.51,11.51,11.49,11.49,87700.0,10.0986,10.0986,10.0811,10.0811,87700.0
2013-02-25 11:50:00,11.5,11.5,11.48,11.5,77500.0,10.0898,10.0898,10.0723,10.0898,77500.0
2013-02-25 12:00:00,11.5,11.52,11.5,11.51,141800.0,10.0898,10.1074,10.0898,10.0986,141800.0
2013-02-25 12:10:00,11.5,11.51,11.49,11.49,54600.0,10.0898,10.0986,10.0811,10.0811,54600.0
2013-02-25 12:20:00,11.49,11.5,11.49,11.5,28300.0,10.0811,10.0898,10.0811,10.0898,28300.0
2013-02-25 12:30:00,11.49,11.52,11.48,11.51,114100.0,10.0811,10.1074,10.0723,10.0986,114100.0
2013-02-25 12:40:00,11.51,11.53,11.5,11.53,49500.0,10.0986,10.1162,10.0898,10.1162,49500.0
2013-02-25 12:50:00,11.53,11.56,11.51,11.56,172500.0,10.1162,10.1425,10.0986,10.1425,172500.0
2013-02-25 13:00:00,11.55,11.56,11.53,11.54,65100.0,10.1337,10.1425,10.1162,10.1249,65100.0
2013-02-25 13:10:00,11.54,11.54,11.52,11.54,92100.0,10.1249,10.1249,10.1074,10.1249,92100.0
2013-02-25 13:20:00,11.53,11.54,11.52,11.54,114000.0,10.1162,10.1249,10.1074,10.1249,114000.0
2013-02-25 13:30:00,11.53,11.53,11.5,11.5,131600.0,10.1162,10.1162,10.0898,10.0898,131600.0
2013-02-25 13:40:00,11.51,11.51,11.48,11.49,75400.0,10.0986,10.0986,10.0723,10.0811,75400.0
2013-02-25 13:50:00,11.49,11.49,11.45,11.46,66400.0,10.0811,10.0811,10.046,10.0547,66400.0
2013-02-25 14:00:00,11.46,11.47,11.4,11.44,155000.0,10.0547,10.0635,10.0021,10.0372,155000.0
2013-02-25 14:10:00,11.43,11.45,11.43,11.45,39500.0,10.0284,10.046,10.0284,10.046,39500.0
2013-02-25 14:20:00,11.45,11.45,11.44,11.45,29000.0,10.046,10.046,10.0372,10.046,29000.0
2013-02-25 14:30:00,11.45,11.48,11.44,11.45,115400.0,10.046,10.0723,10.0372,10.046,115400.0
2013-02-25 14:40:00,11.44,11.45,11.43,11.44,66000.0,10.0372,10.046,10.0284,10.0372,66000.0
2013-02-25 14:50:00,11.44,11.45,11.43,11.44,116800.0,10.0372,10.046,10.0284,10.0372,116800.0
2013-02-25 15:00:00,11.44,11.44,11.41,11.43,110100.0,10.0372,10.0372,10.0109,10.0284,110100.0
2013-02-25 15:10:00,11.43,11.43,11.38,11.4,130500.0,10.0284,10.0284,9.9845,10.0021,130500.0
2013-02-25 15:20:00,11.4,11.41,11.38,11.39,214100.0,10.0021,10.0109,9.9845,9.9933,214100.0
2013-02-25 15:30:00,11.39,11.41,11.38,11.39,158900.0,9.9933,10.0109,9.9845,9.9933,158900.0
2013-02-25 15:40:00,11.39,11.4,11.36,11.36,193800.0,9.9933,10.0021,9.967,9.967,193800.0
2013-02-25 15:50:00,11.36,11.37,11.31,11.33,418400.0,9.967,9.9758,9.9231,9.9407,418400.0
2013-02-26 09:30:00,11.35,11.35,11.27,11.29,155100.0,9.9582,9.9582,9.888,9.9056,155100.0
2013-02-26 09:40:00,11.28,11.29,11.23,11.24,345800.0,9.8968,9.9056,9.8529,9.8617,345800.0
2013-02-26 09:50:00,11.24,11.26,11.23,11.25,167900.0,9.8617,9.8793,9.8529,9.8705,167900.0
2013-02-26 10:00:00,11.25,11.29,11.24,11.26,174600.0,9.8705,9.9056,9.8617,9.8793,174600.0
2013-02-26 10:10:00,11.27,11.29,11.25,11.27,173200.0,9.888,9.9056,9.8705,9.888,173200.0
2013-02-26 10:20:00,11.27,11.28,11.24,11.24,160100.0,9.888,9.8968,9.8617,9.8617,160100.0
2013-02-26 10:30:00,11.25,11.28,11.24,11.28,118500.0,9.8705,9.8968,9.8617,9.8968,118500.0
2013-02-26 10:40:00,11.28,11.35,11.28,11.35,162300.0,9.8968,9.9582,9.8968,9.9582,162300.0
2013-02-26 10:50:00,11.35,11.37,11.3,11.32,205200.0,9.9582,9.9758,9.9144,9.9319,205200.0
2013-02-26 11:00:00,11.32,11.32,11.27,11.29,144800.0,9.9319,9.9319,9.888,9.9056,144800.0
2013-02-26 11:10:00,11.29,11.3,11.27,11.29,142900.0,9.9056,9.9144,9.888,9.9056,142900.0
2013-02-26 11:20:00,11.29,11.3,11.27,11.27,128300.0,9.9056,9.9144,9.888,9.888,128300.0
2013-02-26 11:30:00,11.28,11.3,11.27,11.28,89900.0,9.8968,9.9144,9.888,9.8968,89900.0
2013-02-26 11:40:00,11.29,11.29,11.26,11.28,41400.0,9.9056,9.9056,9.8793,9.8968,41400.0
2013-02-26 11:50:00,11.28,11.3,11.26,11.29,220900.0,9.8968,9.9144,9.8793,9.9056,220900.0
2013-02-26 12:00:00,11.29,11.31,11.28,11.31,61700.0,9.9056,9.9231,9.8968,9.9231,61700.0
2013-02-26 12:10:00,11.3,11.33,11.3,11.31,122700.0,9.9144,9.9407,9.9144,9.9231,122700.0
2013-02-26 12:20:00,11.32,11.33,11.3,11.33,71500.0,9.9319,9.9407,9.9144,9.9407,71500.0
2013-02-26 12:30:00,11.32,11.35,11.32,11.33,42700.0,9.9319,9.9582,9.9319,9.9407,42700.0
2013-02-26 12:40:00,11.33,11.34,11.32,11.33,30500.0,9.9407,9.9495,9.9319,9.9407,30500.0
2013-02-26 12:50:00,11.33,11.36,11.32,11.35,51300.0,9.9407,9.967,9.9319,9.9582,51300.0
2013-02-26 13:00:00,11.34,11.39,11.34,11.39,87200.0,9.9495,9.9933,9.9495,9.9933,87200.0
2013-02-26 13:10:00,11.39,11.39,11.36,11.36,78100.0,9.9933,9.9933,9.967,9.967,78100.0
2013-02-26 13:20:00,11.37,11.38,11.35,11.36,67700.0,9.9758,9.9845,9.9582,9.967,67700.0
2013-02-26 13:30:00,11.36,11.38,11.35,11.38,41900.0,9.967,9.9845,9.9582,9.9845,41900.0
2013-02-26 13:40:00,11.38,11.39,11.36,11.38,59600.0,9.9845,9.9933,9.967,9.9845,59600.0
2013-02-26 13:50:00,11.39,11.39,11.37,11.37,44500.0,9.9933,9.9933,9.9758,9.9758,44500.0
2013-02-26 14:00:00,11.37,11.38,11.36,11.38,37400.0,9.9758,9.9845,9.967,9.9845,37400.0
2013-02-26 14:10:00,11.37,11.38,11.36,11.37,63800.0,9.9758,9.9845,9.967,9.9758,63800.0
2013-02-26 14:20:00,11.37,11.39,11.37,11.39,61000.0,9.9758,9.9933,9.9758,9.9933,61000.0
2013-02-26 14:30:00,11.39,11.4,11.38,11.4,118200.0,9.9933,10.0021,9.9845,10.0021,118200.0
2013-02-26 14:40:00,11.39,11.4,11.37,11.37,65500.0,9.9933,10.0021,9.9758,9.9758,65500.0
2013-02-26 14:50:00,11.37,11.38,11.35,11.35,200000.0,9.9758,9.9845,9.9582,9.9582,200000.0
2013-02-26 15:00:00,11.35,11.37,11.32,11.35,454600.0,9.9582,9.9758,9.9319,9.9582,454600.0
2013-02-26 15:10:00,11.36,11.36,11.33,11.35,71700.0,9.967,9.967,9.9407,9.9582,71700.0
2013-02-26 15:20:00,11.35,11.38,11.34,11.37,84100.0,9.9582,9.9845,9.9495,9.9758,84100.0
2013-02-26 15:30:00,11.37,11.38,11.36,11.38,62700.0,9.9758,9.9845,9.967,9.9845,62700.0
2013-02-26 15:40:00,11.38,11.41,11.38,11.4,247000.0,9.9845,10.0109,9.9845,10.0021,247000.0
2013-02-26 15:50:00,11.4,11.41,11.38,11.39,471900.0,10.0021,10.0109,9.9845,9.9933,471900.0
2013-02-27 09:30:00,11.38,11.46,11.38,11.43,67400.0,9.9845,10.0547,9.9845,10.0284,67400.0
2013-02-27 09:40:00,11.44,11.51,11.43,11.48,255500.0,10.0372,10.0986,10.0284,10.0723,255500.0
2013-02-27 09:50:00,11.49,11.51,11.48,11.51,54600.0,10.0811,10.0986,10.0723,10.0986,54600.0
2013-02-27 10:00:00,11.51,11.55,11.51,11.54,202200.0,10.0986,10.1337,10.0986,10.1249,202200.0
2013-02-27 10:10:00,11.55,11.56,11.54,11.54,100100.0,10.1337,10.1425,10.1249,10.1249,100100.0
2013-02-27 10:20:00,11.54,11.58,11.54,11.57,267600.0,10.1249,10.16,10.1249,10.1512,267600.0
2013-02-27 10:30:00,11.57,11.59,11.56,11.59,135400.0,10.1512,10.1688,10.1425,10.1688,135400.0
2013-02-27 10:40:00,11.59,11.59,11.57,11.58,79600.0,10.1688,10.1688,10.1512,10.16,79600.0
2013-02-27 10:50:00,11.58,11.63,11.55,11.61,373100.0,10.16,10.2039,10.1337,10.1863,373100.0
2013-02-27 11:00:00,11.62,11.67,11.61,11.64,213600.0,10.1951,10.239,10.1863,10.2127,213600.0
2013-02-27 11:10:00,11.64,11.65,11.62,11.63,160200.0,10.2127,10.2214,10.1951,10.2039,160200.0
2013-02-27 11:20:00,11.63,11.65,11.62,11.65,73800.0,10.2039,10.2214,10.1951,10.2214,73800.0
2013-02-27 11:30:00,11.65,11.65,11.59,11.6,144600.0,10.2214,10.2214,10.1688,10.1776,144600.0
2013-02-27 11:40:00,11.6,11.61,11.59,11.6,49500.0,10.1776,10.1863,10.1688,10.1776,49500.0
2013-02-27 11:50:00,11.6,11.63,11.59,11.62,107700.0,10.1776,10.2039,10.1688,10.1951,107700.0
2013-02-27 12:00:00,11.62,11.63,11.61,11.63,53900.0,10.1951,10.2039,10.1863,10.2039,53900.0
2013-02-27 12:10:00,11.63,11.64,11.61,11.63,84500.0,10.2039,10.2127,10.1863,10.2039,84500.0
2013-02-27 12:20:00,11.62,11.64,11.62,11.64,39100.0,10.1951,10.2127,10.1951,10.2127,39100.0
2013-02-27 12:30:00,11.64,11.68,11.64,11.68,123100.0,10.2127,10.2478,10.2127,10.2478,123100.0
2013-02-27 12:40:00,11.68,11.68,11.66,11.67,68400.0,10.2478,10.2478,10.2302,10.239,68400.0
2013-02-27 12:50:00,11.67,11.67,11.64,11.66,180600.0,10.239,10.239,10.2127,10.2302,180600.0
2013-02-27 13:00:00,11.66,11.66,11.64,11.65,47500.0,10.2302,10.2302,10.2127,10.2214,47500.0
2013-02-27 13:10:00,11.65,11.65,11.64,11.64,40500.0,10.2214,10.2214,10.2127,10.2127,40500.0
2013-02-27 13:20:00,11.64,11.66,11.64,11.65,92200.0,10.2127,10.2302,10.2127,10.2214,92200.0
2013-02-27 13:30:00,11.65,11.67,11.65,11.66,43100.0,10.2214,10.239,10.2214,10.2302,43100.0
2013-02-27 13:40:00,11.67,11.68,11.65,11.66,197700.0,10.239,10.2478,10.2214,10.2302,197700.0
2013-02-27 13:50:00,11.66,11.69,11.66,11.68,74300.0,10.2302,10.2565,10.2302,10.2478,74300.0
2013-02-27 14:00:00,11.69,11.7,11.68,11.69,65700.0,10.2565,10.2653,10.2478,10.2565,65700.0
2013-02-27 14:10:00,11.69,11.72,11.68,11.69,169300.0,10.2565,10.2829,10.2478,10.2565,169300.0
2013-02-27 14:20:00,11.7,11.73,11.69,11.71,116800.0,10.2653,10.2916,10.2565,10.2741,116800.0
2013-02-27 14:30:00,11.71,11.73,11.7,11.73,82300.0,10.2741,10.2916,10.2653,10.2916,82300.0
2013-02-27 14:40:00,11.73,11.74,11.72,11.74,63400.0,10.2916,10.3004,10.2829,10.3004,63400.0
2013-02-27 14:50:00,11.74,11.74,11.73,11.74,52100.0,10.3004,10.3004,10.2916,10.3004,52100.0
2013-02-27 15:00:00,11.74,11.76,11.73,11.76,223000.0,10.3004,10.3179,10.2916,10.3179,223000.0
2013-02-27 15:10:00,11.76,11.78,11.75,11.76,377300.0,10.3179,10.3355,10.3092,10.3179,377300.0
2013-02-27 15:20:00,11.77,11.8,11.76,11.79,292200.0,10.3267,10.353,10.3179,10.3443,292200.0
2013-02-27 15:30:00,11.78,11.8,11.78,11.79,140900.0,10.3355,10.353,10.3355,10.3443,140900.0
2013-02-27 15:40:00,11.79,11.82,11.79,11.81,273900.0,10.3443,10.3706,10.3443,10.3618,273900.0
2013-02-27 15:50:00,11.82,11.82,11.81,11.81,856100.0,10.3706,10.3706,10.3618,10.3618,856100.0
2013-02-28 09:30:00,11.82,11.85,11.8,11.85,182700.0,10.3706,10.3969,10.353,10.3969,182700.0
2013-02-28 09:40:00,11.85,11.9,11.85,11.87,316700.0,10.3969,10.4408,10.3969,10.4145,316700.0
2013-02-28 09:50:00,11.87,11.89,11.84,11.87,156700.0,10.4145,10.432,10.3881,10.4145,156700.0
2013-02-28 10:00:00,11.87,11.87,11.81,11.82,251800.0,10.4145,10.4145,10.3618,10.3706,251800.0
2013-02-28 10:10:00,11.82,11.83,11.8,11.8,67000.0,10.3706,10.3794,10.353,10.353,67000.0
2013-02-28 10:20:00,11.8,11.81,11.79,11.81,72900.0,10.353,10.3618,10.3443,10.3618,72900.0
2013-02-28 10:30:00,11.81,11.81,11.75,11.75,89500.0,10.3618,10.3618,10.3092,10.3092,89500.0
2013-02-28 10:40:00,11.75,11.76,11.7,11.7,93100.0,10.3092,10.3179,10.2653,10.2653,93100.0
2013-02-28 10:50:00,11.7,11.76,11.7,11.73,551300.0,10.2653,10.3179,10.2653,10.2916,551300.0
2013-02-28 11:00:00,11.72,11.76,11.71,11.73,218000.0,10.2829,10.3179,10.2741,10.2916,218000.0
2013-02-28 11:10:00,11.73,11.77,11.73,11.76,109600.0,10.2916,10.3267,10.2916,10.3179,109600.0
2013-02-28 11:20:00,11.76,11.79,11.75,11.77,195400.0,10.3179,10.3443,10.3092,10.3267,195400.0
2013-02-28 11:30:00,11.77,11.8,11.76,11.77,173100.0,10.3267,10.353,10.3179,10.3267,173100.0
2013-02-28 11:40:00,11.76,11.77,11.75,11.75,59000.0,10.3179,10.3267,10.3092,10.3092,59000.0
2013-02-28 11:50:00,11.76,11.76,11.75,11.76,78600.0,10.3179,10.3179,10.3092,10.3179,78600.0
2013-02-28 12:00:00,11.76,11.77,11.75,11.75,121600.0,10.3179,10.3267,10.3092,10.3092,121600.0
2013-02-28 12:10:00,11.76,11.76,11.75,11.76,22700.0,10.3179,10.3179,10.3092,10.3179,22700.0
2013-02-28 12:20:00,11.76,11.76,11.75,11.75,56900.0,10.3179,10.3179,10.3092,10.3092,56900.0
2013-02-28 12:30:00,11.76,11.77,11.75,11.76,166300.0,10.3179,10.3267,10.3092,10.3179,166300.0
2013-02-28 12:40:00,11.76,11.78,11.76,11.78,61400.0,10.3179,10.3355,10.3179,10.3355,61400.0
2013-02-28 12:50:00,11.78,11.78,11.77,11.78,99800.0,10.3355,10.3355,10.3267,10.3355,99800.0
2013-02-28 13:00:00,11.78,11.8,11.78,11.8,143900.0,10.3355,10.353,10.3355,10.353,143900.0
2013-02-28 13:10:00,11.79,11.81,11.79,11.8,93700.0,10.3443,10.3618,10.3443,10.353,93700.0
2013-02-28 13:20:00,11.8,11.81,11.79,11.8,49000.0,10.353,10.3618,10.3443,10.353,49000.0
2013-02-28 13:30:00,11.8,11.82,11.77,11.78,328800.0,10.353,10.3706,10.3267,10.3355,328800.0
2013-02-28 13:40:00,11.77,11.78,11.75,11.76,113200.0,10.3267,10.3355,10.3092,10.3179,113200.0
2013-02-28 13:50:00,11.76,11.76,11.73,11.74,72200.0,10.3179,10.3179,10.2916,10.3004,72200.0
2013-02-28 14:00:00,11.73,11.75,11.73,11.73,158600.0,10.2916,10.3092,10.2916,10.2916,158600.0
2013-02-28 14:10:00,11.73,11.74,11.73,11.73,47800.0,10.2916,10.3004,10.2916,10.2916,47800.0
2013-02-28 14:20:00,11.74,11.74,11.73,11.73,28300.0,10.3004,10.3004,10.2916,10.2916,28300.0
2013-02-28 14:30:00,11.74,11.74,11.73,11.74,61100.0,10.3004,10.3004,10.2916,10.3004,61100.0
2013-02-28 14:40:00,11.74,11.74,11.68,11.7,208300.0,10.3004,10.3004,10.2478,10.2653,208300.0
2013-02-28 14:50:00,11.69,11.7,11.68,11.68,155900.0,10.2565,10.2653,10.2478,10.2478,155900.0
2013-02-28 15:00:00,11.68,11.7,11.66,11.7,144900.0,10.2478,10.2653,10.2302,10.2653,144900.0
2013-02-28 15:10:00,11.7,11.7,11.64,11.66,361400.0,10.2653,10.2653,10.2127,10.2302,361400.0
2013-02-28 15:20:00,11.67,11.72,11.67,11.71,133500.0,10.239,10.2829,10.239,10.2741,133500.0
2013-02-28 15:30:00,11.72,11.72,11.7,11.72,151900.0,10.2829,10.2829,10.2653,10.2829,151900.0
2013-02-28 15:40:00,11.71,11.72,11.68,11.72,332900.0,10.2741,10.2829,10.2478,10.2829,332900.0
2013-02-28 15:50:00,11.72,11.72,11.69,11.7,750800.0,10.2829,10.2829,10.2565,10.2653,750800.0
2013-03-01 09:30:00,11.66,11.75,11.66,11.69,117200.0,10.2302,10.3092,10.2302,10.2565,117200.0
2013-03-01 09:40:00,11.69,11.79,11.68,11.78,131400.0,10.2565,10.3443,10.2478,10.3355,131400.0
2013-03-01 09:50:00,11.78,11.88,11.78,11.87,330200.0,10.3355,10.4232,10.3355,10.4145,330200.0
2013-03-01 10:00:00,11.88,11.95,11.87,11.94,323800.0,10.4232,10.4847,10.4145,10.4759,323800.0
2013-03-01 10:10:00,11.94,11.95,11.86,11.86,224900.0,10.4759,10.4847,10.4057,10.4057,224900.0
2013-03-01 10:20:00,11.86,11.86,11.79,11.84,196800.0,10.4057,10.4057,10.3443,10.3881,196800.0
2013-03-01 10:30:00,11.84,11.85,11.81,11.81,85100.0,10.3881,10.3969,10.3618,10.3618,85100.0
2013-03-01 10:40:00,11.81,11.88,11.81,11.83,182100.0,10.3618,10.4232,10.3618,10.3794,182100.0
2013-03-01 10:50:00,11.83,11.87,11.82,11.84,217600.0,10.3794,10.4145,10.3706,10.3881,217600.0
2013-03-01 11:00:00,11.84,11.85,11.83,11.83,79100.0,10.3881,10.3969,10.3794,10.3794,79100.0
2013-03-01 11:10:00,11.83,11.84,11.81,11.82,126500.0,10.3794,10.3881,10.3618,10.3706,126500.0
2013-03-01 11:20:00,11.82,11.83,11.8,11.8,85500.0,10.3706,10.3794,10.353,10.353,85500.0
2013-03-01 11:30:00,11.8,11.81,11.77,11.79,115200.0,10.353,10.3618,10.3267,10.3443,115200.0
2013-03-01 11:40:00,11.79,11.82,11.77,11.8,415800.0,10.3443,10.3706,10.3267,10.353,415800.0
2013-03-01 11:50:00,11.8,11.8,11.79,11.79,19400.0,10.353,10.353,10.3443,10.3443,19400.0
2013-03-01 12:00:00,11.8,11.82,11.79,11.8,96900.0,10.353,10.3706,10.3443,10.353,96900.0
2013-03-01 12:10:00,11.81,11.83,11.8,11.81,81900.0,10.3618,10.3794,10.353,10.3618,81900.0
2013-03-01 12:20:00,11.81,11.83,11.8,11.8,100600.0,10.3618,10.3794,10.353,10.353,100600.0
2013-03-01 12:30:00,11.8,11.81,11.78,11.79,76600.0,10.353,10.3618,10.3355,10.3443,76600.0
2013-03-01 12:40:00,11.79,11.83,11.78,11.83,145500.0,10.3443,10.3794,10.3355,10.3794,145500.0
2013-03-01 12:50:00,11.83,11.84,11.82,11.84,33000.0,10.3794,10.3881,10.3706,10.3881,33000.0
2013-03-01 13:00:00,11.84,11.86,11.83,11.84,87100.0,10.3881,10.4057,10.3794,10.3881,87100.0
2013-03-01 13:10:00,11.85,11.87,11.83,11.83,89600.0,10.3969,10.4145,10.3794,10.3794,89600.0
2013-03-01 13:20:00,11.84,11.84,11.81,11.82,51200.0,10.3881,10.3881,10.3618,10.3706,51200.0
2013-03-01 13:30:00,11.82,11.82,11.78,11.81,112400.0,10.3706,10.3706,10.3355,10.3618,112400.0
2013-03-01 13:40:00,11.82,11.83,11.8,11.82,51600.0,10.3706,10.3794,10.353,10.3706,51600.0
2013-03-01 13:50:00,11.82,11.82,11.8,11.8,47800.0,10.3706,10.3706,10.353,10.353,47800.0
2013-03-01 14:00:00,11.8,11.84,11.8,11.84,109700.0,10.353,10.3881,10.353,10.3881,109700.0
2013-03-01 14:10:00,11.84,11.84,11.83,11.84,19600.0,10.3881,10.3881,10.3794,10.3881,19600.0
2013-03-01 14:20:00,11.84,11.84,11.8,11.8,139800.0,10.3881,10.3881,10.353,10.353,139800.0
2013-03-01 14:30:00,11.8,11.82,11.8,11.82,65300.0,10.353,10.3706,10.353,10.3706,65300.0
2013-03-01 14:40:00,11.81,11.82,11.8,11.8,49900.0,10.3618,10.3706,10.353,10.353,49900.0
2013-03-01 14:50:00,11.8,11.81,11.79,11.81,72900.0,10.353,10.3618,10.3443,10.3618,72900.0
2013-03-01 15:00:00,11.8,11.81,11.79,11.79,58500.0,10.353,10.3618,10.3443,10.3443,58500.0
2013-03-01 15:10:00,11.79,11.8,11.78,11.78,84900.0,10.3443,10.353,10.3355,10.3355,84900.0
2013-03-01 15:20:00,11.78,11.83,11.78,11.81,220400.0,10.3355,10.3794,10.3355,10.3618,220400.0
2013-03-01 15:30:00,11.81,11.83,11.81,11.83,116300.0,10.3618,10.3794,10.3618,10.3794,116300.0
2013-03-01 15:40:00,11.83,11.83,11.79,11.79,213400.0,10.3794,10.3794,10.3443,10.3443,213400.0
2013-03-01 15:50:00,11.8,11.82,11.79,11.82,515000.0,10.353,10.3706,10.3443,10.3706,515000.0
2013-03-04 09:30:00,11.76,11.87,11.75,11.85,124000.0,10.3179,10.4145,10.3092,10.3969,124000.0
2013-03-04 09:40:00,11.86,11.92,11.86,11.9,424200.0,10.4057,10.4583,10.4057,10.4408,424200.0
2013-03-04 09:50:00,11.9,11.93,11.87,11.91,302000.0,10.4408,10.4671,10.4145,10.4496,302000.0
2013-03-04 10:00:00,11.92,11.96,11.91,11.96,171900.0,10.4583,10.4934,10.4496,10.4934,171900.0
2013-03-04 10:10:00,11.95,11.96,11.89,11.91,362400.0,10.4847,10.4934,10.432,10.4496,362400.0
2013-03-04 10:20:00,11.91,11.92,11.89,11.91,218200.0,10.4496,10.4583,10.432,10.4496,218200.0
2013-03-04 10:30:00,11.92,11.94,11.91,11.93,180700.0,10.4583,10.4759,10.4496,10.4671,180700.0
2013-03-04 10:40:00,11.93,11.94,11.92,11.94,92100.0,10.4671,10.4759,10.4583,10.4759,92100.0
2013-03-04 10:50:00,11.93,11.95,11.92,11.92,143400.0,10.4671,10.4847,10.4583,10.4583,143400.0
2013-03-04 11:00:00,11.92,11.98,11.91,11.98,140600.0,10.4583,10.511,10.4496,10.511,140600.0
2013-03-04 11:10:00,11.98,11.98,11.96,11.98,131800.0,10.511,10.511,10.4934,10.511,131800.0
2013-03-04 11:20:00,11.97,12.0,11.97,11.98,406000.0,10.5022,10.5285,10.5022,10.511,406000.0
2013-03-04 11:30:00,11.97,11.99,11.95,11.98,166000.0,10.5022,10.5197,10.4847,10.511,166000.0
2013-03-04 11:40:00,11.97,11.98,11.96,11.97,45000.0,10.5022,10.511,10.4934,10.5022,45000.0
2013-03-04 11:50:00,11.98,11.98,11.95,11.96,53100.0,10.511,10.511,10.4847,10.4934,53100.0
2013-03-04 12:00:00,11.96,11.97,11.95,11.96,49000.0,10.4934,10.5022,10.4847,10.4934,49000.0
2013-03-04 12:10:00,11.96,11.97,11.93,11.94,141400.0,10.4934,10.5022,10.4671,10.4759,141400.0
2013-03-04 12:20:00,11.94,11.94,11.9,11.92,89100.0,10.4759,10.4759,10.4408,10.4583,89100.0
2013-03-04 12:30:00,11.91,11.94,11.9,11.93,132900.0,10.4496,10.4759,10.4408,10.4671,132900.0
2013-03-04 12:40:00,11.93,11.98,11.92,11.97,316800.0,10.4671,10.511,10.4583,10.5022,316800.0
2013-03-04 12:50:00,11.98,11.99,11.97,11.98,31800.0,10.511,10.5197,10.5022,10.511,31800.0
2013-03-04 13:00:00,11.99,12.0,11.98,12.0,138300.0,10.5197,10.5285,10.511,10.5285,138300.0
2013-03-04 13:10:00,12.0,12.0,11.98,12.0,62900.0,10.5285,10.5285,10.511,10.5285,62900.0
2013-03-04 13:20:00,12.0,12.0,11.99,12.0,81800.0,10.5285,10.5285,10.5197,10.5285,81800.0
2013-03-04 13:30:00,12.0,12.0,11.98,12.0,96800.0,10.5285,10.5285,10.511,10.5285,96800.0
2013-03-04 13:40:00,12.0,12.03,11.99,12.02,359500.0,10.5285,10.5548,10.5197,10.5461,359500.0
2013-03-04 13:50:00,12.03,12.05,12.02,12.04,186500.0,10.5548,10.5724,10.5461,10.5636,186500.0
2013-03-04 14:00:00,12.03,12.04,12.02,12.04,44900.0,10.5548,10.5636,10.5461,10.5636,44900.0
2013-03-04 14:10:00,12.04,12.04,12.02,12.02,135500.0,10.5636,10.5636,10.5461,10.5461,135500.0
2013-03-04 14:20:00,12.02,12.07,12.02,12.04,353600.0,10.5461,10.5899,10.5461,10.5636,353600.0
2013-03-04 14:30:00,12.05,12.05,12.03,12.03,51300.0,10.5724,10.5724,10.5548,10.5548,51300.0
2013-03-04 14:40:00,12.04,12.05,12.03,12.05,70600.0,10.5636,10.5724,10.5548,10.5724,70600.0
2013-03-04 14:50:00,12.05,12.06,12.03,12.03,260000.0,10.5724,10.5812,10.5548,10.5548,260000.0
2013-03-04 15:00:00,12.04,12.06,12.03,12.04,147300.0,10.5636,10.5812,10.5548,10.5636,147300.0
2013-03-04 15:10:00,12.05,12.07,12.04,12.06,261500.0,10.5724,10.5899,10.5636,10.5812,261500.0
2013-03-04 15:20:00,12.05,12.06,12.04,12.05,179400.0,10.5724,10.5812,10.5636,10.5724,179400.0
2013-03-04 15:30:00,12.06,12.06,12.03,12.03,220000.0,10.5812,10.5812,10.5548,10.5548,220000.0
2013-03-04 15:40:00,12.03,12.06,12.02,12.05,377100.0,10.5548,10.5812,10.5461,10.5724,377100.0
2013-03-04 15:50:00,12.05,12.09,12.04,12.04,1307600.0,10.5724,10.6075,10.5636,10.5636,1307600.0
2013-03-05 09:30:00,12.11,12.14,12.01,12.03,480400.0,10.6338,10.6601,10.546,10.5636,480400.0
2013-03-05 09:40:00,12.04,12.06,11.98,12.01,252300.0,10.5723,10.5899,10.5197,10.546,252300.0
2013-03-05 09:50:00,12.01,12.07,12.01,12.06,241500.0,10.546,10.5987,10.546,10.5899,241500.0
2013-03-05 10:00:00,12.07,12.1,12.02,12.07,711200.0,10.5987,10.625,10.5548,10.5987,711200.0
2013-03-05 10:10:00,12.07,12.1,12.04,12.06,247600.0,10.5987,10.625,10.5723,10.5899,247600.0
2013-03-05 10:20:00,12.06,12.08,12.04,12.07,303800.0,10.5899,10.6075,10.5723,10.5987,303800.0
2013-03-05 10:30:00,12.07,12.1,12.05,12.09,582700.0,10.5987,10.625,10.5811,10.6162,582700.0
2013-03-05 10:40:00,12.09,12.11,12.07,12.1,364700.0,10.6162,10.6338,10.5987,10.625,364700.0
2013-03-05 10:50:00,12.1,12.1,12.07,12.07,75400.0,10.625,10.625,10.5987,10.5987,75400.0
2013-03-05 11:00:00,12.07,12.08,12.01,12.08,378800.0,10.5987,10.6075,10.546,10.6075,378800.0
2013-03-05 11:10:00,12.07,12.07,12.03,12.07,205900.0,10.5987,10.5987,10.5636,10.5987,205900.0
2013-03-05 11:20:00,12.07,12.08,12.03,12.05,391300.0,10.5987,10.6075,10.5636,10.5811,391300.0
2013-03-05 11:30:00,12.06,12.07,12.05,12.06,90000.0,10.5899,10.5987,10.5811,10.5899,90000.0
2013-03-05 11:40:00,12.06,12.08,12.04,12.08,148600.0,10.5899,10.6075,10.5723,10.6075,148600.0
2013-03-05 11:50:00,12.08,12.09,12.06,12.06,254800.0,10.6075,10.6162,10.5899,10.5899,254800.0
2013-03-05 12:00:00,12.07,12.07,12.06,12.07,31300.0,10.5987,10.5987,10.5899,10.5987,31300.0
2013-03-05 12:10:00,12.07,12.1,12.06,12.1,84600.0,10.5987,10.625,10.5899,10.625,84600.0
2013-03-05 12:20:00,12.1,12.12,12.09,12.1,129500.0,10.625,10.6426,10.6162,10.625,129500.0
2013-03-05 12:30:00,12.09,12.1,12.09,12.1,33100.0,10.6162,10.625,10.6162,10.625,33100.0
2013-03-05 12:40:00,12.1,12.1,12.09,12.1,27500.0,10.625,10.625,10.6162,10.625,27500.0
2013-03-05 12:50:00,12.1,12.13,12.09,12.12,94000.0,10.625,10.6514,10.6162,10.6426,94000.0
2013-03-05 13:00:00,12.12,12.13,12.1,12.11,121100.0,10.6426,10.6514,10.625,10.6338,121100.0
2013-03-05 13:10:00,12.11,12.11,12.1,12.11,33200.0,10.6338,10.6338,10.625,10.6338,33200.0
2013-03-05 13:20:00,12.1,12.13,12.1,12.12,69000.0,10.625,10.6514,10.625,10.6426,69000.0
2013-03-05 13:30:00,12.13,12.15,12.11,12.15,355900.0,10.6514,10.6689,10.6338,10.6689,355900.0
2013-03-05 13:40:00,12.15,12.15,12.12,12.12,40400.0,10.6689,10.6689,10.6426,10.6426,40400.0
2013-03-05 13:50:00,12.12,12.13,12.11,12.11,43700.0,10.6426,10.6514,10.6338,10.6338,43700.0
2013-03-05 14:00:00,12.12,12.12,12.1,12.11,166600.0,10.6426,10.6426,10.625,10.6338,166600.0
2013-03-05 14:10:00,12.12,12.13,12.11,12.12,86600.0,10.6426,10.6514,10.6338,10.6426,86600.0
2013-03-05 14:20:00,12.12,12.12,12.1,12.11,103500.0,10.6426,10.6426,10.625,10.6338,103500.0
2013-03-05 14:30:00,12.1,12.11,12.09,12.09,66400.0,10.625,10.6338,10.6162,10.6162,66400.0
2013-03-05 14:40:00,12.09,12.12,12.09,12.1,116000.0,10.6162,10.6426,10.6162,10.625,116000.0
2013-03-05 14:50:00,12.1,12.11,12.09,12.11,97600.0,10.625,10.6338,10.6162,10.6338,97600.0
2013-03-05 15:00:00,12.11,12.13,12.09,12.13,198200.0,10.6338,10.6514,10.6162,10.6514,198200.0
2013-03-05 15:10:00,12.13,12.13,12.11,12.12,62800.0,10.6514,10.6514,10.6338,10.6426,62800.0
2013-03-05 15:20:00,12.11,12.12,12.08,12.09,193300.0,10.6338,10.6426,10.6075,10.6162,193300.0
2013-03-05 15:30:00,12.1,12.12,12.09,12.12,101900.0,10.625,10.6426,10.6162,10.6426,101900.0
2013-03-05 15:40:00,12.11,12.13,12.1,12.1,232900.0,10.6338,10.6514,10.625,10.625,232900.0
2013-03-05 15:50:00,12.1,12.12,12.09,12.1,539900.0,10.625,10.6426,10.6162,10.625,539900.0
2013-03-06 09:30:00,12.17,12.2,12.15,12.19,334900.0,10.6865,10.7128,10.6689,10.7041,334900.0
2013-03-06 09:40:00,12.18,12.19,12.11,12.13,293900.0,10.6953,10.7041,10.6338,10.6514,293900.0
2013-03-06 09:50:00,12.14,12.15,12.12,12.15,183600.0,10.6601,10.6689,10.6426,10.6689,183600.0
2013-03-06 10:00:00,12.15,12.16,12.14,12.15,127100.0,10.6689,10.6777,10.6601,10.6689,127100.0
2013-03-06 10:10:00,12.14,12.2,12.14,12.15,269900.0,10.6601,10.7128,10.6601,10.6689,269900.0
2013-03-06 10:20:00,12.15,12.21,12.15,12.19,295700.0,10.6689,10.7216,10.6689,10.7041,295700.0
2013-03-06 10:30:00,12.19,12.19,12.15,12.16,281400.0,10.7041,10.7041,10.6689,10.6777,281400.0
2013-03-06 10:40:00,12.15,12.19,12.15,12.19,49900.0,10.6689,10.7041,10.6689,10.7041,49900.0
2013-03-06 10:50:00,12.18,12.2,12.18,12.18,102700.0,10.6953,10.7128,10.6953,10.6953,102700.0
2013-03-06 11:00:00,12.18,12.2,12.14,12.14,111700.0,10.6953,10.7128,10.6601,10.6601,111700.0
2013-03-06 11:10:00,12.15,12.15,12.12,12.15,108600.0,10.6689,10.6689,10.6426,10.6689,108600.0
2013-03-06 11:20:00,12.15,12.16,12.1,12.11,77400.0,10.6689,10.6777,10.625,10.6338,77400.0
2013-03-06 11:30:00,12.11,12.12,12.1,12.12,109100.0,10.6338,10.6426,10.625,10.6426,109100.0
2013-03-06 11:40:00,12.1,12.11,12.09,12.09,69500.0,10.625,10.6338,10.6162,10.6162,69500.0
2013-03-06 11:50:00,12.09,12.1,12.05,12.07,195800.0,10.6162,10.625,10.5811,10.5987,195800.0
2013-03-06 12:00:00,12.07,12.08,12.01,12.02,228200.0,10.5987,10.6075,10.546,10.5548,228200.0
2013-03-06 12:10:00,12.01,12.03,11.98,12.01,180700.0,10.546,10.5636,10.5197,10.546,180700.0
2013-03-06 12:20:00,12.01,12.03,12.01,12.02,74000.0,10.546,10.5636,10.546,10.5548,74000.0
2013-03-06 12:30:00,12.02,12.08,12.02,12.08,162700.0,10.5548,10.6075,10.5548,10.6075,162700.0
2013-03-06 12:40:00,12.08,12.11,12.07,12.1,53600.0,10.6075,10.6338,10.5987,10.625,53600.0
2013-03-06 12:50:00,12.11,12.11,12.08,12.08,156900.0,10.6338,10.6338,10.6075,10.6075,156900.0
2013-03-06 13:00:00,12.08,12.09,12.06,12.07,89800.0,10.6075,10.6162,10.5899,10.5987,89800.0
2013-03-06 13:10:00,12.08,12.09,12.07,12.09,25600.0,10.6075,10.6162,10.5987,10.6162,25600.0
2013-03-06 13:20:00,12.09,12.09,12.08,12.09,29400.0,10.6162,10.6162,10.6075,10.6162,29400.0
2013-03-06 13:30:00,12.09,12.1,12.08,12.1,47200.0,10.6162,10.625,10.6075,10.625,47200.0
2013-03-06 13:40:00,12.1,12.12,12.09,12.1,159200.0,10.625,10.6426,10.6162,10.625,159200.0
2013-03-06 13:50:00,12.1,12.11,12.09,12.11,54300.0,10.625,10.6338,10.6162,10.6338,54300.0
2013-03-06 14:00:00,12.11,12.12,12.1,12.12,88500.0,10.6338,10.6426,10.625,10.6426,88500.0
2013-03-06 14:10:00,12.12,12.12,12.08,12.08,99500.0,10.6426,10.6426,10.6075,10.6075,99500.0
2013-03-06 14:20:00,12.08,12.09,12.08,12.09,39700.0,10.6075,10.6162,10.6075,10.6162,39700.0
2013-03-06 14:30:00,12.09,12.11,12.08,12.11,48600.0,10.6162,10.6338,10.6075,10.6338,48600.0
2013-03-06 14:40:00,12.1,12.13,12.1,12.13,62300.0,10.625,10.6514,10.625,10.6514,62300.0
2013-03-06 14:50:00,12.12,12.13,12.1,12.1,66000.0,10.6426,10.6514,10.625,10.625,66000.0
2013-03-06 15:00:00,12.1,12.11,12.1,12.11,34000.0,10.625,10.6338,10.625,10.6338,34000.0
2013-03-06 15:10:00,12.1,12.11,12.1,12.11,52200.0,10.625,10.6338,10.625,10.6338,52200.0
2013-03-06 15:20:00,12.11,12.11,12.08,12.08,113200.0,10.6338,10.6338,10.6075,10.6075,113200.0
2013-03-06 15:30:00,12.08,12.09,12.06,12.07,154300.0,10.6075,10.6162,10.5899,10.5987,154300.0
2013-03-06 15:40:00,12.06,12.07,12.04,12.06,239900.0,10.5899,10.5987,10.5723,10.5899,239900.0
2013-03-06 15:50:00,12.06,12.08,12.05,12.06,406300.0,10.5899,10.6075,10.5811,10.5899,406300.0
2013-03-07 09:30:00,11.97,12.04,11.95,12.01,304700.0,10.5109,10.5723,10.4933,10.546,304700.0
2013-03-07 09:40:00,12.0,12.05,11.98,12.04,263900.0,10.5372,10.5811,10.5197,10.5723,263900.0
2013-03-07 09:50:00,12.04,12.08,12.03,12.08,202000.0,10.5723,10.6075,10.5636,10.6075,202000.0
2013-03-07 10:00:00,12.08,12.1,12.05,12.08,149300.0,10.6075,10.625,10.5811,10.6075,149300.0
2013-03-07 10:10:00,12.09,12.1,12.06,12.09,196500.0,10.6162,10.625,10.5899,10.6162,196500.0
2013-03-07 10:20:00,12.09,12.12,12.09,12.1,233300.0,10.6162,10.6426,10.6162,10.625,233300.0
2013-03-07 10:30:00,12.1,12.11,12.07,12.08,114900.0,10.625,10.6338,10.5987,10.6075,114900.0
2013-03-07 10:40:00,12.07,12.08,12.04,12.04,246100.0,10.5987,10.6075,10.5723,10.5723,246100.0
2013-03-07 10:50:00,12.04,12.06,12.04,12.04,115500.0,10.5723,10.5899,10.5723,10.5723,115500.0
2013-03-07 11:00:00,12.04,12.06,12.01,12.05,341200.0,10.5723,10.5899,10.546,10.5811,341200.0
2013-03-07 11:10:00,12.04,12.05,12.04,12.05,58200.0,10.5723,10.5811,10.5723,10.5811,58200.0
2013-03-07 11:20:00,12.04,12.05,12.04,12.04,59100.0,10.5723,10.5811,10.5723,10.5723,59100.0
2013-03-07 11:30:00,12.05,12.05,12.0,12.0,206000.0,10.5811,10.5811,10.5372,10.5372,206000.0
2013-03-07 11:40:00,12.01,12.04,12.0,12.02,182400.0,10.546,10.5723,10.5372,10.5548,182400.0
2013-03-07 11:50:00,12.02,12.03,12.01,12.02,128300.0,10.5548,10.5636,10.546,10.5548,128300.0
2013-03-07 12:00:00,12.01,12.02,11.99,12.01,164900.0,10.546,10.5548,10.5284,10.546,164900.0
2013-03-07 12:10:00,12.01,12.02,11.98,11.99,214900.0,10.546,10.5548,10.5197,10.5284,214900.0
2013-03-07 12:20:00,12.0,12.01,11.99,12.01,132200.0,10.5372,10.546,10.5284,10.546,132200.0
2013-03-07 12:30:00,12.01,12.02,12.0,12.0,127100.0,10.546,10.5548,10.5372,10.5372,127100.0
2013-03-07 12:40:00,12.01,12.01,12.0,12.01,66300.0,10.546,10.546,10.5372,10.546,66300.0
2013-03-07 12:50:00,12.01,12.03,12.0,12.02,176100.0,10.546,10.5636,10.5372,10.5548,176100.0
2013-03-07 13:00:00,12.03,12.03,11.98,11.98,194100.0,10.5636,10.5636,10.5197,10.5197,194100.0
2013-03-07 13:10:00,11.98,11.99,11.96,11.98,113800.0,10.5197,10.5284,10.5021,10.5197,113800.0
2013-03-07 13:20:00,11.97,12.0,11.97,12.0,93900.0,10.5109,10.5372,10.5109,10.5372,93900.0
2013-03-07 13:30:00,12.0,12.0,11.99,12.0,41600.0,10.5372,10.5372,10.5284,10.5372,41600.0
2013-03-07 13:40:00,12.0,12.04,12.0,12.03,170800.0,10.5372,10.5723,10.5372,10.5636,170800.0
2013-03-07 13:50:00,12.03,12.05,12.01,12.01,176300.0,10.5636,10.5811,10.546,10.546,176300.0
2013-03-07 14:00:00,12.02,12.02,11.99,11.99,125000.0,10.5548,10.5548,10.5284,10.5284,125000.0
2013-03-07 14:10:00,11.99,12.0,11.97,11.97,103700.0,10.5284,10.5372,10.5109,10.5109,103700.0
2013-03-07 14:20:00,11.97,11.98,11.94,11.98,183600.0,10.5109,10.5197,10.4845,10.5197,183600.0
2013-03-07 14:30:00,11.98,12.01,11.97,12.01,98000.0,10.5197,10.546,10.5109,10.546,98000.0
2013-03-07 14:40:00,12.01,12.01,12.0,12.01,36500.0,10.546,10.546,10.5372,10.546,36500.0
2013-03-07 14:50:00,12.01,12.03,12.0,12.02,108300.0,10.546,10.5636,10.5372,10.5548,108300.0
2013-03-07 15:00:00,12.03,12.04,12.03,12.03,67900.0,10.5636,10.5723,10.5636,10.5636,67900.0
2013-03-07 15:10:00,12.04,12.04,12.03,12.04,107800.0,10.5723,10.5723,10.5636,10.5723,107800.0
2013-03-07 15:20:00,12.04,12.06,12.03,12.06,135400.0,10.5723,10.5899,10.5636,10.5899,135400.0
2013-03-07 15:30:00,12.06,12.08,12.05,12.08,130900.0,10.5899,10.6075,10.5811,10.6075,130900.0
2013-03-07 15:40:00,12.08,12.08,12.06,12.07,231800.0,10.6075,10.6075,10.5899,10.5987,231800.0
2013-03-07 15:50:00,12.07,12.09,12.06,12.08,473200.0,10.5987,10.6162,10.5899,10.6075,473200.0
2013-03-08 09:30:00,12.25,12.3,12.21,12.28,601800.0,10.7567,10.8006,10.7216,10.7831,601800.0
2013-03-08 09:40:00,12.28,12.29,12.24,12.24,312400.0,10.7831,10.7919,10.748,10.748,312400.0
2013-03-08 09:50:00,12.24,12.27,12.22,12.26,438900.0,10.748,10.7743,10.7304,10.7655,438900.0
2013-03-08 10:00:00,12.26,12.26,12.19,12.24,290500.0,10.7655,10.7655,10.7041,10.748,290500.0
2013-03-08 10:10:00,12.24,12.24,12.14,12.15,140600.0,10.748,10.748,10.6601,10.6689,140600.0
2013-03-08 10:20:00,12.15,12.19,12.15,12.19,126300.0,10.6689,10.7041,10.6689,10.7041,126300.0
2013-03-08 10:30:00,12.19,12.21,12.16,12.21,145600.0,10.7041,10.7216,10.6777,10.7216,145600.0
2013-03-08 10:40:00,12.21,12.23,12.2,12.23,196700.0,10.7216,10.7392,10.7128,10.7392,196700.0
2013-03-08 10:50:00,12.23,12.24,12.22,12.23,69600.0,10.7392,10.748,10.7304,10.7392,69600.0
2013-03-08 11:00:00,12.23,12.25,12.21,12.24,97100.0,10.7392,10.7567,10.7216,10.748,97100.0
2013-03-08 11:10:00,12.25,12.28,12.24,12.25,117400.0,10.7567,10.7831,10.748,10.7567,117400.0
2013-03-08 11:20:00,12.24,12.25,12.22,12.22,144000.0,10.748,10.7567,10.7304,10.7304,144000.0
2013-03-08 11:30:00,12.22,12.23,12.2,12.2,55800.0,10.7304,10.7392,10.7128,10.7128,55800.0
2013-03-08 11:40:00,12.2,12.25,12.2,12.25,117700.0,10.7128,10.7567,10.7128,10.7567,117700.0
2013-03-08 11:50:00,12.25,12.26,12.23,12.24,93800.0,10.7567,10.7655,10.7392,10.748,93800.0
2013-03-08 12:00:00,12.23,12.26,12.23,12.24,172300.0,10.7392,10.7655,10.7392,10.748,172300.0
2013-03-08 12:10:00,12.24,12.26,12.23,12.26,394300.0,10.748,10.7655,10.7392,10.7655,394300.0
2013-03-08 12:20:00,12.25,12.26,12.24,12.24,57200.0,10.7567,10.7655,10.748,10.748,57200.0
2013-03-08 12:30:00,12.25,12.25,12.21,12.24,108100.0,10.7567,10.7567,10.7216,10.748,108100.0
2013-03-08 12:40:00,12.24,12.26,12.23,12.25,56400.0,10.748,10.7655,10.7392,10.7567,56400.0
2013-03-08 12:50:00,12.26,12.26,12.24,12.26,127700.0,10.7655,10.7655,10.748,10.7655,127700.0
2013-03-08 13:00:00,12.26,12.27,12.24,12.25,194100.0,10.7655,10.7743,10.748,10.7567,194100.0
2013-03-08 13:10:00,12.25,12.25,12.24,12.25,38600.0,10.7567,10.7567,10.748,10.7567,38600.0
2013-03-08 13:20:00,12.24,12.25,12.23,12.23,55800.0,10.748,10.7567,10.7392,10.7392,55800.0
2013-03-08 13:30:00,12.23,12.25,12.23,12.25,84800.0,10.7392,10.7567,10.7392,10.7567,84800.0
2013-03-08 13:40:00,12.25,12.27,12.24,12.27,91100.0,10.7567,10.7743,10.748,10.7743,91100.0
2013-03-08 13:50:00,12.26,12.27,12.23,12.24,191200.0,10.7655,10.7743,10.7392,10.748,191200.0
2013-03-08 14:00:00,12.23,12.24,12.23,12.23,40800.0,10.7392,10.748,10.7392,10.7392,40800.0
2013-03-08 14:10:00,12.23,12.26,12.22,12.26,151000.0,10.7392,10.7655,10.7304,10.7655,151000.0
2013-03-08 14:20:00,12.25,12.26,12.24,12.26,97900.0,10.7567,10.7655,10.748,10.7655,97900.0
2013-03-08 14:30:00,12.26,12.27,12.25,12.27,142800.0,10.7655,10.7743,10.7567,10.7743,142800.0
2013-03-08 14:40:00,12.27,12.27,12.24,12.24,101200.0,10.7743,10.7743,10.748,10.748,101200.0
2013-03-08 14:50:00,12.25,12.25,12.24,12.24,68700.0,10.7567,10.7567,10.748,10.748,68700.0
2013-03-08 15:00:00,12.25,12.26,12.25,12.26,124400.0,10.7567,10.7655,10.7567,10.7655,124400.0
2013-03-08 15:10:00,12.25,12.26,12.25,12.25,75000.0,10.7567,10.7655,10.7567,10.7567,75000.0
2013-03-08 15:20:00,12.26,12.28,12.25,12.28,258400.0,10.7655,10.7831,10.7567,10.7831,258400.0
2013-03-08 15:30:00,12.27,12.28,12.23,12.23,325700.0,10.7743,10.7831,10.7392,10.7392,325700.0
2013-03-08 15:40:00,12.24,12.25,12.23,12.25,197900.0,10.748,10.7567,10.7392,10.7567,197900.0
2013-03-08 15:50:00,12.25,12.27,12.25,12.26,451000.0,10.7567,10.7743,10.7567,10.7655,451000.0
2013-03-11 09:30:00,12.19,12.24,12.15,12.19,156400.0,10.7041,10.748,10.6689,10.7041,156400.0
2013-03-11 09:40:00,12.19,12.21,12.15,12.18,157500.0,10.7041,10.7216,10.6689,10.6953,157500.0
2013-03-11 09:50:00,12.18,12.22,12.17,12.17,229200.0,10.6953,10.7304,10.6865,10.6865,229200.0
2013-03-11 10:00:00,12.17,12.2,12.16,12.17,229100.0,10.6865,10.7128,10.6777,10.6865,229100.0
2013-03-11 10:10:00,12.17,12.17,12.08,12.09,275400.0,10.6865,10.6865,10.6075,10.6162,275400.0
2013-03-11 10:20:00,12.09,12.11,12.07,12.11,283800.0,10.6162,10.6338,10.5987,10.6338,283800.0
2013-03-11 10:30:00,12.11,12.14,12.09,12.14,349700.0,10.6338,10.6601,10.6162,10.6601,349700.0
2013-03-11 10:40:00,12.14,12.17,12.14,12.15,173500.0,10.6601,10.6865,10.6601,10.6689,173500.0
2013-03-11 10:50:00,12.15,12.17,12.13,12.17,324700.0,10.6689,10.6865,10.6514,10.6865,324700.0
2013-03-11 11:00:00,12.17,12.17,12.14,12.15,157400.0,10.6865,10.6865,10.6601,10.6689,157400.0
2013-03-11 11:10:00,12.16,12.2,12.15,12.2,218900.0,10.6777,10.7128,10.6689,10.7128,218900.0
2013-03-11 11:20:00,12.2,12.2,12.17,12.19,210100.0,10.7128,10.7128,10.6865,10.7041,210100.0
2013-03-11 11:30:00,12.18,12.19,12.17,12.19,40300.0,10.6953,10.7041,10.6865,10.7041,40300.0
2013-03-11 11:40:00,12.19,12.2,12.18,12.19,271500.0,10.7041,10.7128,10.6953,10.7041,271500.0
2013-03-11 11:50:00,12.19,12.23,12.18,12.22,109800.0,10.7041,10.7392,10.6953,10.7304,109800.0
2013-03-11 12:00:00,12.22,12.25,12.21,12.22,962700.0,10.7304,10.7567,10.7216,10.7304,962700.0
2013-03-11 12:10:00,12.22,12.23,12.21,12.21,65800.0,10.7304,10.7392,10.7216,10.7216,65800.0
2013-03-11 12:20:00,12.22,12.22,12.2,12.21,118600.0,10.7304,10.7304,10.7128,10.7216,118600.0
2013-03-11 12:30:00,12.21,12.21,12.17,12.17,69600.0,10.7216,10.7216,10.6865,10.6865,69600.0
2013-03-11 12:40:00,12.18,12.2,12.17,12.2,55000.0,10.6953,10.7128,10.6865,10.7128,55000.0
2013-03-11 12:50:00,12.2,12.27,12.19,12.27,161700.0,10.7128,10.7743,10.7041,10.7743,161700.0
2013-03-11 13:00:00,12.27,12.29,12.25,12.28,127100.0,10.7743,10.7919,10.7567,10.7831,127100.0
2013-03-11 13:10:00,12.29,12.3,12.28,12.3,82200.0,10.7919,10.8006,10.7831,10.8006,82200.0
2013-03-11 13:20:00,12.3,12.32,12.29,12.3,105900.0,10.8006,10.8182,10.7919,10.8006,105900.0
2013-03-11 13:30:00,12.29,12.3,12.29,12.29,32000.0,10.7919,10.8006,10.7919,10.7919,32000.0
2013-03-11 13:40:00,12.29,12.3,12.24,12.24,189000.0,10.7919,10.8006,10.748,10.748,189000.0
2013-03-11 13:50:00,12.24,12.26,12.23,12.26,82600.0,10.748,10.7655,10.7392,10.7655,82600.0
2013-03-11 14:00:00,12.26,12.26,12.25,12.26,71100.0,10.7655,10.7655,10.7567,10.7655,71100.0
2013-03-11 14:10:00,12.26,12.28,12.24,12.24,378700.0,10.7655,10.7831,10.748,10.748,378700.0
2013-03-11 14:20:00,12.24,12.26,12.23,12.25,82800.0,10.748,10.7655,10.7392,10.7567,82800.0
2013-03-11 14:30:00,12.26,12.26,12.21,12.23,436200.0,10.7655,10.7655,10.7216,10.7392,436200.0
2013-03-11 14:40:00,12.24,12.3,12.23,12.28,273700.0,10.748,10.8006,10.7392,10.7831,273700.0
2013-03-11 14:50:00,12.28,12.3,12.28,12.3,99300.0,10.7831,10.8006,10.7831,10.8006,99300.0
2013-03-11 15:00:00,12.3,12.3,12.29,12.29,51700.0,10.8006,10.8006,10.7919,10.7919,51700.0
2013-03-11 15:10:00,12.29,12.3,12.28,12.28,117800.0,10.7919,10.8006,10.7831,10.7831,117800.0
2013-03-11 15:20:00,12.29,12.3,12.28,12.3,125700.0,10.7919,10.8006,10.7831,10.8006,125700.0
2013-03-11 15:30:00,12.3,12.32,12.29,12.32,191400.0,10.8006,10.8182,10.7919,10.8182,191400.0
2013-03-11 15:40:00,12.32,12.32,12.31,12.31,197500.0,10.8182,10.8182,10.8094,10.8094,197500.0
2013-03-11 15:50:00,12.32,12.33,12.31,12.33,593100.0,10.8182,10.827,10.8094,10.827,593100.0
2013-03-12 09:30:00,12.34,12.39,12.3,12.38,128200.0,10.8358,10.8797,10.8006,10.8709,128200.0
2013-03-12 09:40:00,12.38,12.45,12.38,12.41,476800.0,10.8709,10.9324,10.8709,10.8972,476800.0
2013-03-12 09:50:00,12.4,12.46,12.38,12.38,181800.0,10.8885,10.9411,10.8709,10.8709,181800.0
2013-03-12 10:00:00,12.38,12.39,12.37,12.38,91600.0,10.8709,10.8797,10.8621,10.8709,91600.0
2013-03-12 10:10:00,12.37,12.41,12.35,12.4,346500.0,10.8621,10.8972,10.8445,10.8885,346500.0
2013-03-12 10:20:00,12.4,12.4,12.38,12.39,83900.0,10.8885,10.8885,10.8709,10.8797,83900.0
2013-03-12 10:30:00,12.4,12.44,12.39,12.42,236400.0,10.8885,10.9236,10.8797,10.906,236400.0
2013-03-12 10:40:00,12.43,12.43,12.39,12.4,113400.0,10.9148,10.9148,10.8797,10.8885,113400.0
2013-03-12 10:50:00,12.39,12.4,12.37,12.37,100700.0,10.8797,10.8885,10.8621,10.8621,100700.0
2013-03-12 11:00:00,12.37,12.38,12.34,12.34,148100.0,10.8621,10.8709,10.8358,10.8358,148100.0
2013-03-12 11:10:00,12.34,12.35,12.32,12.34,171300.0,10.8358,10.8445,10.8182,10.8358,171300.0
2013-03-12 11:20:00,12.34,12.35,12.3,12.34,513500.0,10.8358,10.8445,10.8006,10.8358,513500.0
2013-03-12 11:30:00,12.34,12.38,12.33,12.37,491700.0,10.8358,10.8709,10.827,10.8621,491700.0
2013-03-12 11:40:00,12.37,12.37,12.35,12.35,82600.0,10.8621,10.8621,10.8445,10.8445,82600.0
2013-03-12 11:50:00,12.36,12.38,12.36,12.37,138200.0,10.8533,10.8709,10.8533,10.8621,138200.0
2013-03-12 12:00:00,12.37,12.38,12.37,12.38,24800.0,10.8621,10.8709,10.8621,10.8709,24800.0
2013-03-12 12:10:00,12.38,12.38,12.37,12.38,37800.0,10.8709,10.8709,10.8621,10.8709,37800.0
2013-03-12 12:20:00,12.38,12.4,12.37,12.37,121000.0,10.8709,10.8885,10.8621,10.8621,121000.0
2013-03-12 12:30:00,12.38,12.39,12.37,12.38,69000.0,10.8709,10.8797,10.8621,10.8709,69000.0
2013-03-12 12:40:00,12.38,12.42,12.38,12.41,153900.0,10.8709,10.906,10.8709,10.8972,153900.0
2013-03-12 12:50:00,12.41,12.42,12.38,12.4,224600.0,10.8972,10.906,10.8709,10.8885,224600.0
2013-03-12 13:00:00,12.4,12.42,12.38,12.4,269400.0,10.8885,10.906,10.8709,10.8885,269400.0
2013-03-12 13:10:00,12.4,12.4,12.39,12.39,25400.0,10.8885,10.8885,10.8797,10.8797,25400.0
2013-03-12 13:20:00,12.39,12.4,12.37,12.38,226300.0,10.8797,10.8885,10.8621,10.8709,226300.0
2013-03-12 13:30:00,12.38,12.38,12.35,12.36,221600.0,10.8709,10.8709,10.8445,10.8533,221600.0
2013-03-12 13:40:00,12.36,12.37,12.33,12.33,210100.0,10.8533,10.8621,10.827,10.827,210100.0
2013-03-12 13:50:00,12.34,12.34,12.32,12.32,55600.0,10.8358,10.8358,10.8182,10.8182,55600.0
2013-03-12 14:00:00,12.32,12.33,12.3,12.3,221100.0,10.8182,10.827,10.8006,10.8006,221100.0
2013-03-12 14:10:00,12.3,12.32,12.29,12.31,112200.0,10.8006,10.8182,10.7919,10.8094,112200.0
2013-03-12 14:20:00,12.32,12.32,12.3,12.32,42000.0,10.8182,10.8182,10.8006,10.8182,42000.0
2013-03-12 14:30:00,12.32,12.32,12.31,12.31,28100.0,10.8182,10.8182,10.8094,10.8094,28100.0
2013-03-12 14:40:00,12.31,12.34,12.31,12.33,181100.0,10.8094,10.8358,10.8094,10.827,181100.0
2013-03-12 14:50:00,12.33,12.34,12.31,12.31,163000.0,10.827,10.8358,10.8094,10.8094,163000.0
2013-03-12 15:00:00,12.32,12.34,12.31,12.34,119300.0,10.8182,10.8358,10.8094,10.8358,119300.0
2013-03-12 15:10:00,12.34,12.37,12.33,12.37,125000.0,10.8358,10.8621,10.827,10.8621,125000.0
2013-03-12 15:20:00,12.37,12.37,12.34,12.35,573000.0,10.8621,10.8621,10.8358,10.8445,573000.0
2013-03-12 15:30:00,12.34,12.35,12.33,12.34,54500.0,10.8358,10.8445,10.827,10.8358,54500.0
2013-03-12 15:40:00,12.34,12.34,12.31,12.31,249600.0,10.8358,10.8358,10.8094,10.8094,249600.0
2013-03-12 15:50:00,12.32,12.34,12.31,12.33,345800.0,10.8182,10.8358,10.8094,10.827,345800.0
2013-03-13 09:30:00,12.35,12.46,12.35,12.45,183500.0,10.8445,10.9411,10.8445,10.9324,183500.0
2013-03-13 09:40:00,12.45,12.47,12.38,12.42,141900.0,10.9324,10.9499,10.8709,10.906,141900.0
2013-03-13 09:50:00,12.43,12.43,12.4,12.4,89000.0,10.9148,10.9148,10.8885,10.8885,89000.0
2013-03-13 10:00:00,12.4,12.42,12.38,12.38,149800.0,10.8885,10.906,10.8709,10.8709,149800.0
2013-03-13 10:10:00,12.38,12.39,12.35,12.38,159900.0,10.8709,10.8797,10.8445,10.8709,159900.0
2013-03-13 10:20:00,12.39,12.43,12.38,12.41,61700.0,10.8797,10.9148,10.8709,10.8972,61700.0
2013-03-13 10:30:00,12.42,12.43,12.41,12.42,40500.0,10.906,10.9148,10.8972,10.906,40500.0
2013-03-13 10:40:00,12.42,12.45,12.42,12.44,79600.0,10.906,10.9324,10.906,10.9236,79600.0
2013-03-13 10:50:00,12.45,12.48,12.43,12.47,77400.0,10.9324,10.9587,10.9148,10.9499,77400.0
2013-03-13 11:00:00,12.47,12.48,12.46,12.47,52400.0,10.9499,10.9587,10.9411,10.9499,52400.0
2013-03-13 11:10:00,12.48,12.49,12.46,12.46,145000.0,10.9587,10.9675,10.9411,10.9411,145000.0
2013-03-13 11:20:00,12.46,12.47,12.44,12.45,103800.0,10.9411,10.9499,10.9236,10.9324,103800.0
2013-03-13 11:30:00,12.45,12.46,12.43,12.44,440500.0,10.9324,10.9411,10.9148,10.9236,440500.0
2013-03-13 11:40:00,12.45,12.45,12.44,12.45,75000.0,10.9324,10.9324,10.9236,10.9324,75000.0
2013-03-13 11:50:00,12.44,12.45,12.42,12.43,70600.0,10.9236,10.9324,10.906,10.9148,70600.0
2013-03-13 12:00:00,12.43,12.46,12.43,12.46,86600.0,10.9148,10.9411,10.9148,10.9411,86600.0
2013-03-13 12:10:00,12.46,12.46,12.44,12.46,76500.0,10.9411,10.9411,10.9236,10.9411,76500.0
2013-03-13 12:20:00,12.46,12.46,12.45,12.46,72600.0,10.9411,10.9411,10.9324,10.9411,72600.0
2013-03-13 12:30:00,12.46,12.47,12.45,12.46,83500.0,10.9411,10.9499,10.9324,10.9411,83500.0
2013-03-13 12:40:00,12.46,12.49,12.46,12.49,272300.0,10.9411,10.9675,10.9411,10.9675,272300.0
2013-03-13 12:50:00,12.49,12.5,12.48,12.49,141100.0,10.9675,10.9763,10.9587,10.9675,141100.0
2013-03-13 13:00:00,12.49,12.49,12.47,12.49,64600.0,10.9675,10.9675,10.9499,10.9675,64600.0
2013-03-13 13:10:00,12.49,12.5,12.48,12.5,20200.0,10.9675,10.9763,10.9587,10.9763,20200.0
2013-03-13 13:20:00,12.49,12.5,12.49,12.49,45900.0,10.9675,10.9763,10.9675,10.9675,45900.0
2013-03-13 13:30:00,12.5,12.52,12.49,12.52,127300.0,10.9763,10.9938,10.9675,10.9938,127300.0
2013-03-13 13:40:00,12.52,12.53,12.52,12.53,87900.0,10.9938,11.0026,10.9938,11.0026,87900.0
2013-03-13 13:50:00,12.52,12.53,12.5,12.5,102000.0,10.9938,11.0026,10.9763,10.9763,102000.0
2013-03-13 14:00:00,12.51,12.51,12.48,12.48,116300.0,10.985,10.985,10.9587,10.9587,116300.0
2013-03-13 14:10:00,12.48,12.49,12.46,12.47,249100.0,10.9587,10.9675,10.9411,10.9499,249100.0
2013-03-13 14:20:00,12.46,12.49,12.46,12.49,114100.0,10.9411,10.9675,10.9411,10.9675,114100.0
2013-03-13 14:30:00,12.48,12.5,12.47,12.47,159900.0,10.9587,10.9763,10.9499,10.9499,159900.0
2013-03-13 14:40:00,12.47,12.47,12.45,12.46,89700.0,10.9499,10.9499,10.9324,10.9411,89700.0
2013-03-13 14:50:00,12.46,12.48,12.45,12.47,134500.0,10.9411,10.9587,10.9324,10.9499,134500.0
2013-03-13 15:00:00,12.46,12.5,12.46,12.46,340800.0,10.9411,10.9763,10.9411,10.9411,340800.0
2013-03-13 15:10:00,12.46,12.48,12.45,12.46,138600.0,10.9411,10.9587,10.9324,10.9411,138600.0
2013-03-13 15:20:00,12.46,12.47,12.45,12.46,189000.0,10.9411,10.9499,10.9324,10.9411,189000.0
2013-03-13 15:30:00,12.46,12.47,12.46,12.46,75600.0,10.9411,10.9499,10.9411,10.9411,75600.0
2013-03-13 15:40:00,12.46,12.47,12.44,12.45,323600.0,10.9411,10.9499,10.9236,10.9324,323600.0
2013-03-13 15:50:00,12.45,12.47,12.44,12.46,422200.0,10.9324,10.9499,10.9236,10.9411,422200.0
2013-03-14 09:30:00,12.46,12.48,12.39,12.43,140300.0,10.9411,10.9587,10.8797,10.9148,140300.0
2013-03-14 09:40:00,12.43,12.48,12.42,12.43,291400.0,10.9148,10.9587,10.906,10.9148,291400.0
2013-03-14 09:50:00,12.44,12.47,12.44,12.46,67800.0,10.9236,10.9499,10.9236,10.9411,67800.0
2013-03-14 10:00:00,12.45,12.48,12.42,12.42,66000.0,10.9324,10.9587,10.906,10.906,66000.0
2013-03-14 10:10:00,12.42,12.42,12.38,12.39,145300.0,10.906,10.906,10.8709,10.8797,145300.0
2013-03-14 10:20:00,12.39,12.43,12.38,12.41,279500.0,10.8797,10.9148,10.8709,10.8972,279500.0
2013-03-14 10:30:00,12.41,12.43,12.38,12.41,721100.0,10.8972,10.9148,10.8709,10.8972,721100.0
2013-03-14 10:40:00,12.41,12.42,12.37,12.42,135300.0,10.8972,10.906,10.8621,10.906,135300.0
2013-03-14 10:50:00,12.42,12.42,12.38,12.41,434200.0,10.906,10.906,10.8709,10.8972,434200.0
2013-03-14 11:00:00,12.41,12.44,12.39,12.4,206900.0,10.8972,10.9236,10.8797,10.8885,206900.0
2013-03-14 11:10:00,12.4,12.44,12.4,12.44,152500.0,10.8885,10.9236,10.8885,10.9236,152500.0
2013-03-14 11:20:00,12.43,12.46,12.43,12.46,57100.0,10.9148,10.9411,10.9148,10.9411,57100.0
2013-03-14 11:30:00,12.46,12.46,12.44,12.46,79900.0,10.9411,10.9411,10.9236,10.9411,79900.0
2013-03-14 11:40:00,12.46,12.5,12.45,12.5,64300.0,10.9411,10.9763,10.9324,10.9763,64300.0
2013-03-14 11:50:00,12.5,12.51,12.49,12.51,40400.0,10.9763,10.985,10.9675,10.985,40400.0
2013-03-14 12:00:00,12.51,12.52,12.49,12.51,60500.0,10.985,10.9938,10.9675,10.985,60500.0
2013-03-14 12:10:00,12.52,12.54,12.51,12.54,224200.0,10.9938,11.0114,10.985,11.0114,224200.0
2013-03-14 12:20:00,12.53,12.54,12.53,12.54,23100.0,11.0026,11.0114,11.0026,11.0114,23100.0
2013-03-14 12:30:00,12.54,12.54,12.51,12.51,82700.0,11.0114,11.0114,10.985,10.985,82700.0
2013-03-14 12:40:00,12.51,12.52,12.51,12.52,21900.0,10.985,10.9938,10.985,10.9938,21900.0
2013-03-14 12:50:00,12.51,12.53,12.51,12.53,74800.0,10.985,11.0026,10.985,11.0026,74800.0
2013-03-14 13:00:00,12.53,12.54,12.52,12.53,64000.0,11.0026,11.0114,10.9938,11.0026,64000.0
2013-03-14 13:10:00,12.54,12.54,12.52,12.53,15800.0,11.0114,11.0114,10.9938,11.0026,15800.0
2013-03-14 13:20:00,12.52,12.53,12.52,12.52,18600.0,10.9938,11.0026,10.9938,10.9938,18600.0
2013-03-14 13:30:00,12.53,12.53,12.48,12.48,86100.0,11.0026,11.0026,10.9587,10.9587,86100.0
2013-03-14 13:40:00,12.49,12.49,12.47,12.48,43200.0,10.9675,10.9675,10.9499,10.9587,43200.0
2013-03-14 13:50:00,12.49,12.5,12.49,12.5,33300.0,10.9675,10.9763,10.9675,10.9763,33300.0
2013-03-14 14:00:00,12.5,12.52,12.49,12.52,47200.0,10.9763,10.9938,10.9675,10.9938,47200.0
2013-03-14 14:10:00,12.51,12.53,12.51,12.51,69700.0,10.985,11.0026,10.985,10.985,69700.0
2013-03-14 14:20:00,12.52,12.52,12.51,12.52,25700.0,10.9938,10.9938,10.985,10.9938,25700.0
2013-03-14 14:30:00,12.51,12.52,12.51,12.51,24300.0,10.985,10.9938,10.985,10.985,24300.0
2013-03-14 14:40:00,12.52,12.52,12.5,12.5,79100.0,10.9938,10.9938,10.9763,10.9763,79100.0
2013-03-14 14:50:00,12.51,12.51,12.5,12.5,13700.0,10.985,10.985,10.9763,10.9763,13700.0
2013-03-14 15:00:00,12.51,12.51,12.5,12.5,34400.0,10.985,10.985,10.9763,10.9763,34400.0
2013-03-14 15:10:00,12.51,12.51,12.5,12.5,37800.0,10.985,10.985,10.9763,10.9763,37800.0
2013-03-14 15:20:00,12.5,12.51,12.49,12.49,146300.0,10.9763,10.985,10.9675,10.9675,146300.0
2013-03-14 15:30:00,12.49,12.51,12.49,12.51,162200.0,10.9675,10.985,10.9675,10.985,162200.0
2013-03-14 15:40:00,12.51,12.52,12.5,12.52,105000.0,10.985,10.9938,10.9763,10.9938,105000.0
2013-03-14 15:50:00,12.52,12.55,12.51,12.55,427200.0,10.9938,11.0202,10.985,11.0202,427200.0
2013-03-15 09:30:00,12.52,12.55,12.5,12.52,1017500.0,10.9938,11.0202,10.9763,10.9938,1017500.0
2013-03-15 09:40:00,12.53,12.54,12.47,12.53,151900.0,11.0026,11.0114,10.9499,11.0026,151900.0
2013-03-15 09:50:00,12.54,12.55,12.48,12.48,114200.0,11.0114,11.0202,10.9587,10.9587,114200.0
2013-03-15 10:00:00,12.48,12.48,12.45,12.45,166900.0,10.9587,10.9587,10.9324,10.9324,166900.0
2013-03-15 10:10:00,12.46,12.48,12.41,12.42,162700.0,10.9411,10.9587,10.8972,10.906,162700.0
2013-03-15 10:20:00,12.41,12.42,12.39,12.39,105100.0,10.8972,10.906,10.8797,10.8797,105100.0
2013-03-15 10:30:00,12.39,12.41,12.36,12.41,271200.0,10.8797,10.8972,10.8533,10.8972,271200.0
2013-03-15 10:40:00,12.41,12.42,12.39,12.41,185600.0,10.8972,10.906,10.8797,10.8972,185600.0
2013-03-15 10:50:00,12.41,12.42,12.38,12.38,349800.0,10.8972,10.906,10.8709,10.8709,349800.0
2013-03-15 11:00:00,12.39,12.4,12.39,12.4,47300.0,10.8797,10.8885,10.8797,10.8885,47300.0
2013-03-15 11:10:00,12.4,12.4,12.39,12.39,40900.0,10.8885,10.8885,10.8797,10.8797,40900.0
2013-03-15 11:20:00,12.4,12.41,12.39,12.39,177300.0,10.8885,10.8972,10.8797,10.8797,177300.0
2013-03-15 11:30:00,12.39,12.4,12.39,12.4,96700.0,10.8797,10.8885,10.8797,10.8885,96700.0
2013-03-15 11:40:00,12.4,12.41,12.39,12.41,362600.0,10.8885,10.8972,10.8797,10.8972,362600.0
2013-03-15 11:50:00,12.41,12.41,12.4,12.41,37300.0,10.8972,10.8972,10.8885,10.8972,37300.0
2013-03-15 12:00:00,12.41,12.41,12.4,12.4,197800.0,10.8972,10.8972,10.8885,10.8885,197800.0
2013-03-15 12:10:00,12.41,12.41,12.38,12.38,99100.0,10.8972,10.8972,10.8709,10.8709,99100.0
2013-03-15 12:20:00,12.38,12.41,12.38,12.4,155700.0,10.8709,10.8972,10.8709,10.8885,155700.0
2013-03-15 12:30:00,12.39,12.4,12.39,12.4,27300.0,10.8797,10.8885,10.8797,10.8885,27300.0
2013-03-15 12:40:00,12.4,12.41,12.39,12.41,110700.0,10.8885,10.8972,10.8797,10.8972,110700.0
2013-03-15 12:50:00,12.4,12.41,12.39,12.39,35400.0,10.8885,10.8972,10.8797,10.8797,35400.0
2013-03-15 13:00:00,12.39,12.4,12.39,12.39,22600.0,10.8797,10.8885,10.8797,10.8797,22600.0
2013-03-15 13:10:00,12.39,12.4,12.39,12.4,24700.0,10.8797,10.8885,10.8797,10.8885,24700.0
2013-03-15 13:20:00,12.4,12.4,12.39,12.39,18800.0,10.8885,10.8885,10.8797,10.8797,18800.0
2013-03-15 13:30:00,12.4,12.4,12.39,12.4,78800.0,10.8885,10.8885,10.8797,10.8885,78800.0
2013-03-15 13:40:00,12.4,12.46,12.4,12.45,103200.0,10.8885,10.9411,10.8885,10.9324,103200.0
2013-03-15 13:50:00,12.46,12.46,12.44,12.45,125100.0,10.9411,10.9411,10.9236,10.9324,125100.0
2013-03-15 14:00:00,12.45,12.45,12.44,12.45,33300.0,10.9324,10.9324,10.9236,10.9324,33300.0
2013-03-15 14:10:00,12.44,12.45,12.44,12.44,22700.0,10.9236,10.9324,10.9236,10.9236,22700.0
2013-03-15 14:20:00,12.45,12.45,12.44,12.44,43400.0,10.9324,10.9324,10.9236,10.9236,43400.0
2013-03-15 14:30:00,12.45,12.49,12.44,12.46,198600.0,10.9324,10.9675,10.9236,10.9411,198600.0
2013-03-15 14:40:00,12.46,12.46,12.45,12.46,30400.0,10.9411,10.9411,10.9324,10.9411,30400.0
2013-03-15 14:50:00,12.46,12.46,12.44,12.45,116000.0,10.9411,10.9411,10.9236,10.9324,116000.0
2013-03-15 15:00:00,12.45,12.47,12.44,12.46,107400.0,10.9324,10.9499,10.9236,10.9411,107400.0
2013-03-15 15:10:00,12.46,12.48,12.46,12.48,73800.0,10.9411,10.9587,10.9411,10.9587,73800.0
2013-03-15 15:20:00,12.48,12.48,12.46,12.46,74300.0,10.9587,10.9587,10.9411,10.9411,74300.0
2013-03-15 15:30:00,12.46,12.47,12.45,12.45,101700.0,10.9411,10.9499,10.9324,10.9324,101700.0
2013-03-15 15:40:00,12.45,12.46,12.43,12.43,203500.0,10.9324,10.9411,10.9148,10.9148,203500.0
2013-03-15 15:50:00,12.43,12.44,12.38,12.39,920300.0,10.9148,10.9236,10.8709,10.8797,920300.0
2013-03-18 09:30:00,12.29,12.35,12.14,12.32,237800.0,10.7919,10.8445,10.6601,10.8182,237800.0
2013-03-18 09:40:00,12.33,12.38,12.32,12.36,53100.0,10.827,10.8709,10.8182,10.8533,53100.0
2013-03-18 09:50:00,12.37,12.38,12.33,12.37,65600.0,10.8621,10.8709,10.827,10.8621,65600.0
2013-03-18 10:00:00,12.37,12.37,12.27,12.27,63200.0,10.8621,10.8621,10.7743,10.7743,63200.0
2013-03-18 10:10:00,12.28,12.36,12.27,12.34,83300.0,10.7831,10.8533,10.7743,10.8358,83300.0
2013-03-18 10:20:00,12.35,12.38,12.34,12.38,40300.0,10.8445,10.8709,10.8358,10.8709,40300.0
2013-03-18 10:30:00,12.38,12.39,12.34,12.34,173900.0,10.8709,10.8797,10.8358,10.8358,173900.0
2013-03-18 10:40:00,12.35,12.36,12.31,12.36,123500.0,10.8445,10.8533,10.8094,10.8533,123500.0
2013-03-18 10:50:00,12.37,12.39,12.36,12.38,88300.0,10.8621,10.8797,10.8533,10.8709,88300.0
2013-03-18 11:00:00,12.38,12.4,12.37,12.4,23800.0,10.8709,10.8885,10.8621,10.8885,23800.0
2013-03-18 11:10:00,12.4,12.44,12.4,12.43,62900.0,10.8885,10.9236,10.8885,10.9148,62900.0
2013-03-18 11:20:00,12.44,12.45,12.43,12.44,102700.0,10.9236,10.9324,10.9148,10.9236,102700.0
2013-03-18 11:30:00,12.44,12.45,12.43,12.44,34500.0,10.9236,10.9324,10.9148,10.9236,34500.0
2013-03-18 11:40:00,12.43,12.46,12.43,12.46,49600.0,10.9148,10.9411,10.9148,10.9411,49600.0
2013-03-18 11:50:00,12.46,12.47,12.43,12.43,92900.0,10.9411,10.9499,10.9148,10.9148,92900.0
2013-03-18 12:00:00,12.43,12.5,12.43,12.48,206200.0,10.9148,10.9763,10.9148,10.9587,206200.0
2013-03-18 12:10:00,12.49,12.5,12.46,12.49,193300.0,10.9675,10.9763,10.9411,10.9675,193300.0
2013-03-18 12:20:00,12.5,12.5,12.48,12.49,35600.0,10.9763,10.9763,10.9587,10.9675,35600.0
2013-03-18 12:30:00,12.48,12.5,12.48,12.48,23800.0,10.9587,10.9763,10.9587,10.9587,23800.0
2013-03-18 12:40:00,12.49,12.5,12.46,12.48,95500.0,10.9675,10.9763,10.9411,10.9587,95500.0
2013-03-18 12:50:00,12.47,12.5,12.47,12.49,132500.0,10.9499,10.9763,10.9499,10.9675,132500.0
2013-03-18 13:00:00,12.5,12.5,12.49,12.5,23600.0,10.9763,10.9763,10.9675,10.9763,23600.0
2013-03-18 13:10:00,12.5,12.53,12.49,12.52,95700.0,10.9763,11.0026,10.9675,10.9938,95700.0
2013-03-18 13:20:00,12.53,12.53,12.5,12.5,57400.0,11.0026,11.0026,10.9763,10.9763,57400.0
2013-03-18 13:30:00,12.5,12.53,12.49,12.5,169500.0,10.9763,11.0026,10.9675,10.9763,169500.0
2013-03-18 13:40:00,12.5,12.51,12.47,12.5,149300.0,10.9763,10.985,10.9499,10.9763,149300.0
2013-03-18 13:50:00,12.5,12.52,12.49,12.51,120700.0,10.9763,10.9938,10.9675,10.985,120700.0
2013-03-18 14:00:00,12.52,12.53,12.51,12.53,46000.0,10.9938,11.0026,10.985,11.0026,46000.0
2013-03-18 14:10:00,12.53,12.59,12.53,12.59,228600.0,11.0026,11.0553,11.0026,11.0553,228600.0
2013-03-18 14:20:00,12.59,12.59,12.55,12.59,163800.0,11.0553,11.0553,11.0202,11.0553,163800.0
2013-03-18 14:30:00,12.59,12.59,12.55,12.57,67800.0,11.0553,11.0553,11.0202,11.0377,67800.0
2013-03-18 14:40:00,12.57,12.6,12.56,12.59,124400.0,11.0377,11.0641,11.029,11.0553,124400.0
2013-03-18 14:50:00,12.6,12.6,12.57,12.57,102300.0,11.0641,11.0641,11.0377,11.0377,102300.0
2013-03-18 15:00:00,12.57,12.57,12.56,12.57,48600.0,11.0377,11.0377,11.029,11.0377,48600.0
2013-03-18 15:10:00,12.57,12.58,12.54,12.56,207500.0,11.0377,11.0465,11.0114,11.029,207500.0
2013-03-18 15:20:00,12.56,12.57,12.53,12.53,128500.0,11.029,11.0377,11.0026,11.0026,128500.0
2013-03-18 15:30:00,12.54,12.54,12.52,12.53,100400.0,11.0114,11.0114,10.9938,11.0026,100400.0
2013-03-18 15:40:00,12.53,12.56,12.52,12.55,133300.0,11.0026,11.029,10.9938,11.0202,133300.0
2013-03-18 15:50:00,12.56,12.57,12.55,12.55,290500.0,11.029,11.0377,11.0202,11.0202,290500.0
2013-03-19 09:30:00,12.6,12.61,12.53,12.6,124900.0,11.0641,11.0729,11.0026,11.0641,124900.0
2013-03-19 09:40:00,12.61,12.65,12.61,12.63,99200.0,11.0729,11.108,11.0729,11.0904,99200.0
2013-03-19 09:50:00,12.63,12.66,12.6,12.64,88400.0,11.0904,11.1168,11.0641,11.0992,88400.0
2013-03-19 10:00:00,12.65,12.69,12.64,12.67,97900.0,11.108,11.1431,11.0992,11.1255,97900.0
2013-03-19 10:10:00,12.66,12.67,12.63,12.63,82700.0,11.1168,11.1255,11.0904,11.0904,82700.0
2013-03-19 10:20:00,12.63,12.64,12.58,12.59,87500.0,11.0904,11.0992,11.0465,11.0553,87500.0
2013-03-19 10:30:00,12.58,12.62,12.57,12.61,92800.0,11.0465,11.0816,11.0377,11.0729,92800.0
2013-03-19 10:40:00,12.62,12.63,12.59,12.6,74100.0,11.0816,11.0904,11.0553,11.0641,74100.0
2013-03-19 10:50:00,12.59,12.61,12.59,12.61,37000.0,11.0553,11.0729,11.0553,11.0729,37000.0
2013-03-19 11:00:00,12.61,12.62,12.6,12.62,50600.0,11.0729,11.0816,11.0641,11.0816,50600.0
2013-03-19 11:10:00,12.62,12.65,12.62,12.65,53900.0,11.0816,11.108,11.0816,11.108,53900.0
2013-03-19 11:20:00,12.65,12.68,12.64,12.67,50100.0,11.108,11.1343,11.0992,11.1255,50100.0
2013-03-19 11:30:00,12.68,12.68,12.62,12.62,144800.0,11.1343,11.1343,11.0816,11.0816,144800.0
2013-03-19 11:40:00,12.63,12.64,12.59,12.59,60400.0,11.0904,11.0992,11.0553,11.0553,60400.0
2013-03-19 11:50:00,12.59,12.61,12.57,12.59,281900.0,11.0553,11.0729,11.0377,11.0553,281900.0
2013-03-19 12:00:00,12.59,12.61,12.58,12.6,121000.0,11.0553,11.0729,11.0465,11.0641,121000.0
2013-03-19 12:10:00,12.6,12.6,12.57,12.59,125100.0,11.0641,11.0641,11.0377,11.0553,125100.0
2013-03-19 12:20:00,12.59,12.63,12.58,12.62,88000.0,11.0553,11.0904,11.0465,11.0816,88000.0
2013-03-19 12:30:00,12.62,12.62,12.6,12.6,30800.0,11.0816,11.0816,11.0641,11.0641,30800.0
2013-03-19 12:40:00,12.61,12.61,12.59,12.59,36500.0,11.0729,11.0729,11.0553,11.0553,36500.0
2013-03-19 12:50:00,12.59,12.59,12.54,12.55,83600.0,11.0553,11.0553,11.0114,11.0202,83600.0
2013-03-19 13:00:00,12.54,12.55,12.53,12.54,49200.0,11.0114,11.0202,11.0026,11.0114,49200.0
2013-03-19 13:10:00,12.54,12.55,12.5,12.51,80600.0,11.0114,11.0202,10.9763,10.985,80600.0
2013-03-19 13:20:00,12.51,12.52,12.49,12.52,58000.0,10.985,10.9938,10.9675,10.9938,58000.0
2013-03-19 13:30:00,12.51,12.56,12.51,12.56,74400.0,10.985,11.029,10.985,11.029,74400.0
2013-03-19 13:40:00,12.56,12.59,12.55,12.59,40700.0,11.029,11.0553,11.0202,11.0553,40700.0
2013-03-19 13:50:00,12.59,12.63,12.58,12.63,38900.0,11.0553,11.0904,11.0465,11.0904,38900.0
2013-03-19 14:00:00,12.63,12.64,12.6,12.64,159800.0,11.0904,11.0992,11.0641,11.0992,159800.0
2013-03-19 14:10:00,12.64,12.65,12.59,12.6,105300.0,11.0992,11.108,11.0553,11.0641,105300.0
2013-03-19 14:20:00,12.59,12.63,12.59,12.63,40400.0,11.0553,11.0904,11.0553,11.0904,40400.0
2013-03-19 14:30:00,12.63,12.67,12.63,12.66,83100.0,11.0904,11.1255,11.0904,11.1168,83100.0
2013-03-19 14:40:00,12.66,12.67,12.65,12.65,96600.0,11.1168,11.1255,11.108,11.108,96600.0
2013-03-19 14:50:00,12.65,12.66,12.62,12.66,180300.0,11.108,11.1168,11.0816,11.1168,180300.0
2013-03-19 15:00:00,12.66,12.66,12.61,12.63,82900.0,11.1168,11.1168,11.0729,11.0904,82900.0
2013-03-19 15:10:00,12.63,12.68,12.62,12.66,117100.0,11.0904,11.1343,11.0816,11.1168,117100.0
2013-03-19 15:20:00,12.65,12.67,12.62,12.62,128300.0,11.108,11.1255,11.0816,11.0816,128300.0
2013-03-19 15:30:00,12.62,12.65,12.6,12.65,123200.0,11.0816,11.108,11.0641,11.108,123200.0
2013-03-19 15:40:00,12.65,12.66,12.63,12.65,117000.0,11.108,11.1168,11.0904,11.108,117000.0
2013-03-19 15:50:00,12.65,12.66,12.64,12.65,272700.0,11.108,11.1168,11.0992,11.108,272700.0
2013-03-20 09:30:00,12.68,12.7,12.62,12.68,115500.0,11.1343,11.1519,11.0816,11.1343,115500.0
2013-03-20 09:40:00,12.67,12.69,12.65,12.69,318200.0,11.1255,11.1431,11.108,11.1431,318200.0
2013-03-20 09:50:00,12.68,12.74,12.68,12.7,175200.0,11.1343,11.187,11.1343,11.1519,175200.0
2013-03-20 10:00:00,12.7,12.74,12.69,12.71,238400.0,11.1519,11.187,11.1431,11.1607,238400.0
2013-03-20 10:10:00,12.7,12.73,12.7,12.71,81800.0,11.1519,11.1782,11.1519,11.1607,81800.0
2013-03-20 10:20:00,12.71,12.71,12.65,12.65,166500.0,11.1607,11.1607,11.108,11.108,166500.0
2013-03-20 10:30:00,12.66,12.68,12.65,12.67,227800.0,11.1168,11.1343,11.108,11.1255,227800.0
2013-03-20 10:40:00,12.68,12.68,12.66,12.68,67900.0,11.1343,11.1343,11.1168,11.1343,67900.0
2013-03-20 10:50:00,12.67,12.72,12.67,12.71,219400.0,11.1255,11.1694,11.1255,11.1607,219400.0
2013-03-20 11:00:00,12.71,12.73,12.69,12.7,87700.0,11.1607,11.1782,11.1431,11.1519,87700.0
2013-03-20 11:10:00,12.7,12.74,12.69,12.73,132000.0,11.1519,11.187,11.1431,11.1782,132000.0
2013-03-20 11:20:00,12.72,12.78,12.72,12.78,159600.0,11.1694,11.2221,11.1694,11.2221,159600.0
2013-03-20 11:30:00,12.78,12.8,12.77,12.79,87500.0,11.2221,11.2397,11.2134,11.2309,87500.0
2013-03-20 11:40:00,12.8,12.8,12.75,12.76,115200.0,11.2397,11.2397,11.1958,11.2046,115200.0
2013-03-20 11:50:00,12.76,12.78,12.75,12.75,97000.0,11.2046,11.2221,11.1958,11.1958,97000.0
2013-03-20 12:00:00,12.75,12.76,12.73,12.76,75900.0,11.1958,11.2046,11.1782,11.2046,75900.0
2013-03-20 12:10:00,12.76,12.77,12.74,12.75,68800.0,11.2046,11.2134,11.187,11.1958,68800.0
2013-03-20 12:20:00,12.74,12.77,12.74,12.77,46300.0,11.187,11.2134,11.187,11.2134,46300.0
2013-03-20 12:30:00,12.77,12.8,12.77,12.78,127900.0,11.2134,11.2397,11.2134,11.2221,127900.0
2013-03-20 12:40:00,12.78,12.81,12.77,12.78,132400.0,11.2221,11.2485,11.2134,11.2221,132400.0
2013-03-20 12:50:00,12.78,12.79,12.77,12.78,109700.0,11.2221,11.2309,11.2134,11.2221,109700.0
2013-03-20 13:00:00,12.78,12.8,12.78,12.79,77300.0,11.2221,11.2397,11.2221,11.2309,77300.0
2013-03-20 13:10:00,12.8,12.8,12.79,12.79,40200.0,11.2397,11.2397,11.2309,11.2309,40200.0
2013-03-20 13:20:00,12.8,12.81,12.79,12.81,74000.0,11.2397,11.2485,11.2309,11.2485,74000.0
2013-03-20 13:30:00,12.8,12.81,12.8,12.8,61000.0,11.2397,11.2485,11.2397,11.2397,61000.0
2013-03-20 13:40:00,12.81,12.83,12.79,12.79,108300.0,11.2485,11.266,11.2309,11.2309,108300.0
2013-03-20 13:50:00,12.79,12.8,12.76,12.76,57100.0,11.2309,11.2397,11.2046,11.2046,57100.0
2013-03-20 14:00:00,12.77,12.78,12.75,12.78,58300.0,11.2134,11.2221,11.1958,11.2221,58300.0
2013-03-20 14:10:00,12.78,12.81,12.77,12.79,110600.0,11.2221,11.2485,11.2134,11.2309,110600.0
2013-03-20 14:20:00,12.79,12.84,12.78,12.82,160300.0,11.2309,11.2748,11.2221,11.2573,160300.0
2013-03-20 14:30:00,12.81,12.82,12.78,12.79,72500.0,11.2485,11.2573,11.2221,11.2309,72500.0
2013-03-20 14:40:00,12.79,12.8,12.78,12.78,44700.0,11.2309,11.2397,11.2221,11.2221,44700.0
2013-03-20 14:50:00,12.78,12.79,12.76,12.77,71000.0,11.2221,11.2309,11.2046,11.2134,71000.0
2013-03-20 15:00:00,12.77,12.78,12.74,12.78,132000.0,11.2134,11.2221,11.187,11.2221,132000.0
2013-03-20 15:10:00,12.77,12.81,12.77,12.8,147300.0,11.2134,11.2485,11.2134,11.2397,147300.0
2013-03-20 15:20:00,12.81,12.81,12.78,12.78,116900.0,11.2485,11.2485,11.2221,11.2221,116900.0
2013-03-20 15:30:00,12.79,12.79,12.78,12.78,65900.0,11.2309,11.2309,11.2221,11.2221,65900.0
2013-03-20 15:40:00,12.79,12.84,12.78,12.81,332300.0,11.2309,11.2748,11.2221,11.2485,332300.0
2013-03-20 15:50:00,12.8,12.8,12.78,12.8,431200.0,11.2397,11.2397,11.2221,11.2397,431200.0
2013-03-21 09:30:00,12.72,12.87,12.72,12.84,185300.0,11.1694,11.3012,11.1694,11.2748,185300.0
2013-03-21 09:40:00,12.84,12.85,12.79,12.84,111500.0,11.2748,11.2836,11.2309,11.2748,111500.0
2013-03-21 09:50:00,12.85,12.85,12.83,12.83,135300.0,11.2836,11.2836,11.266,11.266,135300.0
2013-03-21 10:00:00,12.84,12.84,12.77,12.8,137800.0,11.2748,11.2748,11.2134,11.2397,137800.0
2013-03-21 10:10:00,12.8,12.8,12.76,12.76,69300.0,11.2397,11.2397,11.2046,11.2046,69300.0
2013-03-21 10:20:00,12.76,12.79,12.76,12.77,115800.0,11.2046,11.2309,11.2046,11.2134,115800.0
2013-03-21 10:30:00,12.78,12.82,12.78,12.8,192200.0,11.2221,11.2573,11.2221,11.2397,192200.0
2013-03-21 10:40:00,12.8,12.84,12.8,12.81,295500.0,11.2397,11.2748,11.2397,11.2485,295500.0
2013-03-21 10:50:00,12.81,12.82,12.79,12.8,145300.0,11.2485,11.2573,11.2309,11.2397,145300.0
2013-03-21 11:00:00,12.81,12.85,12.8,12.85,88000.0,11.2485,11.2836,11.2397,11.2836,88000.0
2013-03-21 11:10:00,12.85,12.86,12.81,12.85,128100.0,11.2836,11.2924,11.2485,11.2836,128100.0
2013-03-21 11:20:00,12.85,12.9,12.84,12.84,176100.0,11.2836,11.3275,11.2748,11.2748,176100.0
2013-03-21 11:30:00,12.84,12.87,12.84,12.87,52600.0,11.2748,11.3012,11.2748,11.3012,52600.0
2013-03-21 11:40:00,12.87,12.88,12.86,12.87,58500.0,11.3012,11.3099,11.2924,11.3012,58500.0
2013-03-21 11:50:00,12.88,12.89,12.87,12.88,81800.0,11.3099,11.3187,11.3012,11.3099,81800.0
2013-03-21 12:00:00,12.88,12.88,12.87,12.87,55100.0,11.3099,11.3099,11.3012,11.3012,55100.0
2013-03-21 12:10:00,12.88,12.88,12.87,12.88,46400.0,11.3099,11.3099,11.3012,11.3099,46400.0
2013-03-21 12:20:00,12.88,12.9,12.88,12.89,43200.0,11.3099,11.3275,11.3099,11.3187,43200.0
2013-03-21 12:30:00,12.88,12.89,12.85,12.86,80600.0,11.3099,11.3187,11.2836,11.2924,80600.0
2013-03-21 12:40:00,12.86,12.87,12.84,12.85,63300.0,11.2924,11.3012,11.2748,11.2836,63300.0
2013-03-21 12:50:00,12.84,12.85,12.82,12.82,92200.0,11.2748,11.2836,11.2573,11.2573,92200.0
2013-03-21 13:00:00,12.82,12.82,12.8,12.82,87300.0,11.2573,11.2573,11.2397,11.2573,87300.0
2013-03-21 13:10:00,12.81,12.82,12.78,12.79,98900.0,11.2485,11.2573,11.2221,11.2309,98900.0
2013-03-21 13:20:00,12.79,12.79,12.76,12.77,82700.0,11.2309,11.2309,11.2046,11.2134,82700.0
2013-03-21 13:30:00,12.76,12.77,12.73,12.75,123300.0,11.2046,11.2134,11.1782,11.1958,123300.0
2013-03-21 13:40:00,12.76,12.77,12.74,12.77,112400.0,11.2046,11.2134,11.187,11.2134,112400.0
2013-03-21 13:50:00,12.77,12.78,12.76,12.77,72500.0,11.2134,11.2221,11.2046,11.2134,72500.0
2013-03-21 14:00:00,12.77,12.78,12.72,12.77,102800.0,11.2134,11.2221,11.1694,11.2134,102800.0
2013-03-21 14:10:00,12.77,12.8,12.76,12.78,87600.0,11.2134,11.2397,11.2046,11.2221,87600.0
2013-03-21 14:20:00,12.78,12.8,12.77,12.79,86000.0,11.2221,11.2397,11.2134,11.2309,86000.0
2013-03-21 14:30:00,12.78,12.79,12.78,12.79,55400.0,11.2221,11.2309,11.2221,11.2309,55400.0
2013-03-21 14:40:00,12.79,12.83,12.78,12.83,93600.0,11.2309,11.266,11.2221,11.266,93600.0
2013-03-21 14:50:00,12.83,12.84,12.79,12.8,271900.0,11.266,11.2748,11.2309,11.2397,271900.0
2013-03-21 15:00:00,12.79,12.8,12.75,12.77,288400.0,11.2309,11.2397,11.1958,11.2134,288400.0
2013-03-21 15:10:00,12.77,12.77,12.72,12.73,121500.0,11.2134,11.2134,11.1694,11.1782,121500.0
2013-03-21 15:20:00,12.72,12.77,12.72,12.76,130700.0,11.1694,11.2134,11.1694,11.2046,130700.0
2013-03-21 15:30:00,12.77,12.8,12.76,12.79,172800.0,11.2134,11.2397,11.2046,11.2309,172800.0
2013-03-21 15:40:00,12.8,12.8,12.76,12.79,257100.0,11.2397,11.2397,11.2046,11.2309,257100.0
2013-03-21 15:50:00,12.79,12.79,12.76,12.76,529800.0,11.2309,11.2309,11.2046,11.2046,529800.0
2013-03-22 09:30:00,12.79,12.79,12.74,12.75,150800.0,11.2309,11.2309,11.187,11.1958,150800.0
2013-03-22 09:40:00,12.75,12.76,12.65,12.66,154900.0,11.1958,11.2046,11.108,11.1168,154900.0
2013-03-22 09:50:00,12.66,12.7,12.65,12.67,158100.0,11.1168,11.1519,11.108,11.1255,158100.0
2013-03-22 10:00:00,12.67,12.71,12.65,12.65,225700.0,11.1255,11.1607,11.108,11.108,225700.0
2013-03-22 10:10:00,12.64,12.68,12.64,12.64,263900.0,11.0992,11.1343,11.0992,11.0992,263900.0
2013-03-22 10:20:00,12.65,12.65,12.62,12.63,89200.0,11.108,11.108,11.0816,11.0904,89200.0
2013-03-22 10:30:00,12.62,12.67,12.62,12.63,246600.0,11.0816,11.1255,11.0816,11.0904,246600.0
2013-03-22 10:40:00,12.63,12.67,12.61,12.66,477800.0,11.0904,11.1255,11.0729,11.1168,477800.0
2013-03-22 10:50:00,12.66,12.7,12.66,12.68,429800.0,11.1168,11.1519,11.1168,11.1343,429800.0
2013-03-22 11:00:00,12.68,12.7,12.65,12.68,219700.0,11.1343,11.1519,11.108,11.1343,219700.0
2013-03-22 11:10:00,12.68,12.69,12.67,12.68,67700.0,11.1343,11.1431,11.1255,11.1343,67700.0
2013-03-22 11:20:00,12.67,12.68,12.65,12.68,88400.0,11.1255,11.1343,11.108,11.1343,88400.0
2013-03-22 11:30:00,12.67,12.68,12.65,12.65,53100.0,11.1255,11.1343,11.108,11.108,53100.0
2013-03-22 11:40:00,12.66,12.66,12.64,12.65,107500.0,11.1168,11.1168,11.0992,11.108,107500.0
2013-03-22 11:50:00,12.64,12.66,12.64,12.66,111500.0,11.0992,11.1168,11.0992,11.1168,111500.0
2013-03-22 12:00:00,12.66,12.73,12.64,12.72,394300.0,11.1168,11.1782,11.0992,11.1694,394300.0
2013-03-22 12:10:00,12.73,12.77,12.73,12.76,469000.0,11.1782,11.2134,11.1782,11.2046,469000.0
2013-03-22 12:20:00,12.76,12.79,12.73,12.77,117500.0,11.2046,11.2309,11.1782,11.2134,117500.0
2013-03-22 12:30:00,12.77,12.81,12.76,12.79,92400.0,11.2134,11.2485,11.2046,11.2309,92400.0
2013-03-22 12:40:00,12.79,12.79,12.75,12.77,80400.0,11.2309,11.2309,11.1958,11.2134,80400.0
2013-03-22 12:50:00,12.77,12.78,12.77,12.78,57900.0,11.2134,11.2221,11.2134,11.2221,57900.0
2013-03-22 13:00:00,12.78,12.82,12.76,12.82,149400.0,11.2221,11.2573,11.2046,11.2573,149400.0
2013-03-22 13:10:00,12.82,12.83,12.81,12.82,47400.0,11.2573,11.266,11.2485,11.2573,47400.0
2013-03-22 13:20:00,12.82,12.84,12.81,12.83,54600.0,11.2573,11.2748,11.2485,11.266,54600.0
2013-03-22 13:30:00,12.82,12.84,12.8,12.81,154900.0,11.2573,11.2748,11.2397,11.2485,154900.0
2013-03-22 13:40:00,12.81,12.83,12.8,12.83,86600.0,11.2485,11.266,11.2397,11.266,86600.0
2013-03-22 13:50:00,12.82,12.83,12.81,12.81,41700.0,11.2573,11.266,11.2485,11.2485,41700.0
2013-03-22 14:00:00,12.82,12.82,12.81,12.81,27500.0,11.2573,11.2573,11.2485,11.2485,27500.0
2013-03-22 14:10:00,12.81,12.85,12.81,12.85,110600.0,11.2485,11.2836,11.2485,11.2836,110600.0
2013-03-22 14:20:00,12.85,12.85,12.84,12.85,55700.0,11.2836,11.2836,11.2748,11.2836,55700.0
2013-03-22 14:30:00,12.85,12.85,12.82,12.85,78900.0,11.2836,11.2836,11.2573,11.2836,78900.0
2013-03-22 14:40:00,12.85,12.89,12.84,12.88,119000.0,11.2836,11.3187,11.2748,11.3099,119000.0
2013-03-22 14:50:00,12.88,12.89,12.87,12.89,74500.0,11.3099,11.3187,11.3012,11.3187,74500.0
2013-03-22 15:00:00,12.89,12.89,12.86,12.88,197800.0,11.3187,11.3187,11.2924,11.3099,197800.0
2013-03-22 15:10:00,12.89,12.92,12.88,12.88,207000.0,11.3187,11.3451,11.3099,11.3099,207000.0
2013-03-22 15:20:00,12.89,12.89,12.88,12.89,124100.0,11.3187,11.3187,11.3099,11.3187,124100.0
2013-03-22 15:30:00,12.89,12.93,12.88,12.9,243500.0,11.3187,11.3538,11.3099,11.3275,243500.0
2013-03-22 15:40:00,12.9,12.91,12.89,12.9,353900.0,11.3275,11.3363,11.3187,11.3275,353900.0
2013-03-22 15:50:00,12.9,12.9,12.85,12.87,820100.0,11.3275,11.3275,11.2836,11.3012,820100.0
2013-03-25 09:30:00,12.95,12.95,12.9,12.9,177700.0,11.3714,11.3714,11.3275,11.3275,177700.0
2013-03-25 09:40:00,12.9,12.98,12.89,12.98,134300.0,11.3275,11.3978,11.3187,11.3978,134300.0
2013-03-25 09:50:00,12.98,12.99,12.94,12.95,257500.0,11.3978,11.4065,11.3626,11.3714,257500.0
2013-03-25 10:00:00,12.95,12.97,12.93,12.95,192900.0,11.3714,11.389,11.3538,11.3714,192900.0
2013-03-25 10:10:00,12.96,12.96,12.94,12.94,149100.0,11.3802,11.3802,11.3626,11.3626,149100.0
2013-03-25 10:20:00,12.94,12.95,12.9,12.91,139100.0,11.3626,11.3714,11.3275,11.3363,139100.0
2013-03-25 10:30:00,12.91,12.91,12.87,12.9,165900.0,11.3363,11.3363,11.3012,11.3275,165900.0
2013-03-25 10:40:00,12.91,12.91,12.88,12.9,145500.0,11.3363,11.3363,11.3099,11.3275,145500.0
2013-03-25 10:50:00,12.91,12.91,12.87,12.87,102400.0,11.3363,11.3363,11.3012,11.3012,102400.0
2013-03-25 11:00:00,12.88,12.88,12.85,12.87,129300.0,11.3099,11.3099,11.2836,11.3012,129300.0
2013-03-25 11:10:00,12.87,12.88,12.84,12.85,226900.0,11.3012,11.3099,11.2748,11.2836,226900.0
2013-03-25 11:20:00,12.85,12.87,12.84,12.85,127900.0,11.2836,11.3012,11.2748,11.2836,127900.0
2013-03-25 11:30:00,12.85,12.89,12.85,12.88,165500.0,11.2836,11.3187,11.2836,11.3099,165500.0
2013-03-25 11:40:00,12.88,12.89,12.87,12.89,125300.0,11.3099,11.3187,11.3012,11.3187,125300.0
2013-03-25 11:50:00,12.88,12.89,12.87,12.88,113600.0,11.3099,11.3187,11.3012,11.3099,113600.0
2013-03-25 12:00:00,12.88,12.91,12.88,12.89,201300.0,11.3099,11.3363,11.3099,11.3187,201300.0
2013-03-25 12:10:00,12.88,12.88,12.87,12.88,96000.0,11.3099,11.3099,11.3012,11.3099,96000.0
2013-03-25 12:20:00,12.87,12.88,12.83,12.83,231500.0,11.3012,11.3099,11.266,11.266,231500.0
2013-03-25 12:30:00,12.83,12.83,12.79,12.79,72200.0,11.266,11.266,11.2309,11.2309,72200.0
2013-03-25 12:40:00,12.79,12.83,12.79,12.83,112900.0,11.2309,11.266,11.2309,11.266,112900.0
2013-03-25 12:50:00,12.83,12.83,12.8,12.8,57000.0,11.266,11.266,11.2397,11.2397,57000.0
2013-03-25 13:00:00,12.8,12.82,12.75,12.8,424500.0,11.2397,11.2573,11.1958,11.2397,424500.0
2013-03-25 13:10:00,12.81,12.82,12.79,12.81,210500.0,11.2485,11.2573,11.2309,11.2485,210500.0
2013-03-25 13:20:00,12.81,12.87,12.8,12.87,114100.0,11.2485,11.3012,11.2397,11.3012,114100.0
2013-03-25 13:30:00,12.86,12.87,12.83,12.84,86600.0,11.2924,11.3012,11.266,11.2748,86600.0
2013-03-25 13:40:00,12.84,12.91,12.83,12.89,176100.0,11.2748,11.3363,11.266,11.3187,176100.0
2013-03-25 13:50:00,12.9,12.94,12.89,12.92,109400.0,11.3275,11.3626,11.3187,11.3451,109400.0
2013-03-25 14:00:00,12.91,12.92,12.88,12.9,87600.0,11.3363,11.3451,11.3099,11.3275,87600.0
2013-03-25 14:10:00,12.89,12.91,12.89,12.9,93600.0,11.3187,11.3363,11.3187,11.3275,93600.0
2013-03-25 14:20:00,12.91,12.93,12.9,12.93,334700.0,11.3363,11.3538,11.3275,11.3538,334700.0
2013-03-25 14:30:00,12.92,12.93,12.88,12.89,153500.0,11.3451,11.3538,11.3099,11.3187,153500.0
2013-03-25 14:40:00,12.9,12.9,12.89,12.9,30900.0,11.3275,11.3275,11.3187,11.3275,30900.0
2013-03-25 14:50:00,12.9,12.9,12.89,12.89,23900.0,11.3275,11.3275,11.3187,11.3187,23900.0
2013-03-25 15:00:00,12.89,12.9,12.87,12.87,127900.0,11.3187,11.3275,11.3012,11.3012,127900.0
2013-03-25 15:10:00,12.87,12.91,12.84,12.85,247600.0,11.3012,11.3363,11.2748,11.2836,247600.0
2013-03-25 15:20:00,12.84,12.89,12.84,12.87,419900.0,11.2748,11.3187,11.2748,11.3012,419900.0
2013-03-25 15:30:00,12.87,12.88,12.85,12.86,150500.0,11.3012,11.3099,11.2836,11.2924,150500.0
2013-03-25 15:40:00,12.86,12.88,12.85,12.86,348100.0,11.2924,11.3099,11.2836,11.2924,348100.0
2013-03-25 15:50:00,12.86,12.88,12.85,12.87,638700.0,11.2924,11.3099,11.2836,11.3012,638700.0
2013-03-26 09:30:00,12.87,12.96,12.83,12.94,208600.0,11.3012,11.3802,11.266,11.3626,208600.0
2013-03-26 09:40:00,12.94,12.96,12.9,12.95,290800.0,11.3626,11.3802,11.3275,11.3714,290800.0
2013-03-26 09:50:00,12.95,12.96,12.86,12.86,130700.0,11.3714,11.3802,11.2924,11.2924,130700.0
2013-03-26 10:00:00,12.86,12.99,12.82,12.98,510900.0,11.2924,11.4065,11.2573,11.3978,510900.0
2013-03-26 10:10:00,12.98,12.99,12.94,12.95,153900.0,11.3978,11.4065,11.3626,11.3714,153900.0
2013-03-26 10:20:00,12.95,12.98,12.91,12.98,504500.0,11.3714,11.3978,11.3363,11.3978,504500.0
2013-03-26 10:30:00,12.98,12.98,12.92,12.94,228700.0,11.3978,11.3978,11.3451,11.3626,228700.0
2013-03-26 10:40:00,12.94,12.97,12.93,12.96,399700.0,11.3626,11.389,11.3538,11.3802,399700.0
2013-03-26 10:50:00,12.96,13.01,12.96,13.01,427300.0,11.3802,11.4241,11.3802,11.4241,427300.0
2013-03-26 11:00:00,13.01,13.04,13.0,13.03,345100.0,11.4241,11.4504,11.4153,11.4417,345100.0
2013-03-26 11:10:00,13.03,13.04,12.98,13.01,239800.0,11.4417,11.4504,11.3978,11.4241,239800.0
2013-03-26 11:20:00,13.01,13.03,13.0,13.01,124200.0,11.4241,11.4417,11.4153,11.4241,124200.0
2013-03-26 11:30:00,13.01,13.02,13.0,13.02,97400.0,11.4241,11.4329,11.4153,11.4329,97400.0
2013-03-26 11:40:00,13.02,13.03,13.01,13.01,115500.0,11.4329,11.4417,11.4241,11.4241,115500.0
2013-03-26 11:50:00,13.02,13.02,12.98,12.99,241900.0,11.4329,11.4329,11.3978,11.4065,241900.0
2013-03-26 12:00:00,12.99,13.0,12.96,12.96,141200.0,11.4065,11.4153,11.3802,11.3802,141200.0
2013-03-26 12:10:00,12.96,12.97,12.92,12.94,154400.0,11.3802,11.389,11.3451,11.3626,154400.0
2013-03-26 12:20:00,12.93,12.94,12.93,12.94,40200.0,11.3538,11.3626,11.3538,11.3626,40200.0
2013-03-26 12:30:00,12.94,12.99,12.93,12.98,160500.0,11.3626,11.4065,11.3538,11.3978,160500.0
2013-03-26 12:40:00,12.98,12.98,12.97,12.98,39800.0,11.3978,11.3978,11.389,11.3978,39800.0
2013-03-26 12:50:00,12.98,12.98,12.96,12.97,516700.0,11.3978,11.3978,11.3802,11.389,516700.0
2013-03-26 13:00:00,12.97,13.04,12.96,13.02,645100.0,11.389,11.4504,11.3802,11.4329,645100.0
2013-03-26 13:10:00,13.01,13.04,13.01,13.03,137800.0,11.4241,11.4504,11.4241,11.4417,137800.0
2013-03-26 13:20:00,13.03,13.05,13.02,13.05,132600.0,11.4417,11.4592,11.4329,11.4592,132600.0
2013-03-26 13:30:00,13.05,13.06,13.02,13.02,197600.0,11.4592,11.468,11.4329,11.4329,197600.0
2013-03-26 13:40:00,13.02,13.02,12.98,12.99,123600.0,11.4329,11.4329,11.3978,11.4065,123600.0
2013-03-26 13:50:00,13.0,13.0,12.96,12.96,96800.0,11.4153,11.4153,11.3802,11.3802,96800.0
2013-03-26 14:00:00,12.97,12.97,12.94,12.94,50500.0,11.389,11.389,11.3626,11.3626,50500.0
2013-03-26 14:10:00,12.94,12.95,12.94,12.94,65600.0,11.3626,11.3714,11.3626,11.3626,65600.0
2013-03-26 14:20:00,12.95,12.99,12.94,12.96,213300.0,11.3714,11.4065,11.3626,11.3802,213300.0
2013-03-26 14:30:00,12.96,12.96,12.93,12.93,68400.0,11.3802,11.3802,11.3538,11.3538,68400.0
2013-03-26 14:40:00,12.94,12.97,12.93,12.96,186500.0,11.3626,11.389,11.3538,11.3802,186500.0
2013-03-26 14:50:00,12.97,12.97,12.95,12.97,191800.0,11.389,11.389,11.3714,11.389,191800.0
2013-03-26 15:00:00,12.97,12.98,12.96,12.96,152100.0,11.389,11.3978,11.3802,11.3802,152100.0
2013-03-26 15:10:00,12.96,12.97,12.95,12.96,109500.0,11.3802,11.389,11.3714,11.3802,109500.0
2013-03-26 15:20:00,12.96,13.0,12.96,13.0,146000.0,11.3802,11.4153,11.3802,11.4153,146000.0
2013-03-26 15:30:00,13.0,13.0,12.96,12.97,319600.0,11.4153,11.4153,11.3802,11.389,319600.0
2013-03-26 15:40:00,12.96,12.98,12.96,12.98,250300.0,11.3802,11.3978,11.3802,11.3978,250300.0
2013-03-26 15:50:00,12.97,12.98,12.93,12.96,530100.0,11.389,11.3978,11.3538,11.3802,530100.0
2013-03-27 09:30:00,12.86,12.96,12.84,12.96,235900.0,11.2924,11.3802,11.2748,11.3802,235900.0
2013-03-27 09:40:00,12.96,13.06,12.94,13.03,464700.0,11.3802,11.468,11.3626,11.4417,464700.0
2013-03-27 09:50:00,13.04,13.05,12.99,13.03,292300.0,11.4504,11.4592,11.4065,11.4417,292300.0
2013-03-27 10:00:00,13.03,13.05,13.0,13.03,156500.0,11.4417,11.4592,11.4153,11.4417,156500.0
2013-03-27 10:10:00,13.02,13.11,13.0,13.1,479900.0,11.4329,11.5119,11.4153,11.5031,479900.0
2013-03-27 10:20:00,13.1,13.15,13.06,13.06,337100.0,11.5031,11.547,11.468,11.468,337100.0
2013-03-27 10:30:00,13.06,13.11,13.05,13.11,385100.0,11.468,11.5119,11.4592,11.5119,385100.0
2013-03-27 10:40:00,13.1,13.17,13.1,13.13,382600.0,11.5031,11.5646,11.5031,11.5295,382600.0
2013-03-27 10:50:00,13.13,13.17,13.11,13.11,161700.0,11.5295,11.5646,11.5119,11.5119,161700.0
2013-03-27 11:00:00,13.12,13.14,13.08,13.1,215500.0,11.5207,11.5382,11.4856,11.5031,215500.0
2013-03-27 11:10:00,13.1,13.1,13.09,13.1,47300.0,11.5031,11.5031,11.4943,11.5031,47300.0
2013-03-27 11:20:00,13.1,13.11,13.06,13.06,388100.0,11.5031,11.5119,11.468,11.468,388100.0
2013-03-27 11:30:00,13.07,13.13,13.06,13.13,249900.0,11.4768,11.5295,11.468,11.5295,249900.0
2013-03-27 11:40:00,13.13,13.15,13.12,13.14,189100.0,11.5295,11.547,11.5207,11.5382,189100.0
2013-03-27 11:50:00,13.15,13.22,13.15,13.17,421300.0,11.547,11.6085,11.547,11.5646,421300.0
2013-03-27 12:00:00,13.17,13.17,13.12,13.12,90800.0,11.5646,11.5646,11.5207,11.5207,90800.0
2013-03-27 12:10:00,13.12,13.13,13.12,13.12,31800.0,11.5207,11.5295,11.5207,11.5207,31800.0
2013-03-27 12:20:00,13.13,13.13,13.1,13.1,82600.0,11.5295,11.5295,11.5031,11.5031,82600.0
2013-03-27 12:30:00,13.1,13.11,13.08,13.11,120700.0,11.5031,11.5119,11.4856,11.5119,120700.0
2013-03-27 12:40:00,13.11,13.15,13.11,13.15,106100.0,11.5119,11.547,11.5119,11.547,106100.0
2013-03-27 12:50:00,13.14,13.15,13.12,13.13,189200.0,11.5382,11.547,11.5207,11.5295,189200.0
2013-03-27 13:00:00,13.13,13.13,13.09,13.09,115200.0,11.5295,11.5295,11.4943,11.4943,115200.0
2013-03-27 13:10:00,13.09,13.12,13.07,13.11,104400.0,11.4943,11.5207,11.4768,11.5119,104400.0
2013-03-27 13:20:00,13.12,13.14,13.11,13.14,44500.0,11.5207,11.5382,11.5119,11.5382,44500.0
2013-03-27 13:30:00,13.14,13.14,13.13,13.14,23400.0,11.5382,11.5382,11.5295,11.5382,23400.0
2013-03-27 13:40:00,13.13,13.19,13.13,13.19,123600.0,11.5295,11.5822,11.5295,11.5822,123600.0
2013-03-27 13:50:00,13.19,13.24,13.18,13.21,475800.0,11.5822,11.6261,11.5734,11.5997,475800.0
2013-03-27 14:00:00,13.21,13.25,13.21,13.24,182200.0,11.5997,11.6348,11.5997,11.6261,182200.0
2013-03-27 14:10:00,13.25,13.25,13.21,13.21,244200.0,11.6348,11.6348,11.5997,11.5997,244200.0
2013-03-27 14:20:00,13.21,13.23,13.19,13.23,393500.0,11.5997,11.6173,11.5822,11.6173,393500.0
2013-03-27 14:30:00,13.23,13.23,13.17,13.18,111100.0,11.6173,11.6173,11.5646,11.5734,111100.0
2013-03-27 14:40:00,13.18,13.21,13.17,13.18,102300.0,11.5734,11.5997,11.5646,11.5734,102300.0
2013-03-27 14:50:00,13.18,13.18,13.16,13.16,38200.0,11.5734,11.5734,11.5558,11.5558,38200.0
2013-03-27 15:00:00,13.16,13.2,13.16,13.19,146100.0,11.5558,11.5909,11.5558,11.5822,146100.0
2013-03-27 15:10:00,13.19,13.2,13.17,13.17,53200.0,11.5822,11.5909,11.5646,11.5646,53200.0
2013-03-27 15:20:00,13.17,13.2,13.17,13.19,116300.0,11.5646,11.5909,11.5646,11.5822,116300.0
2013-03-27 15:30:00,13.19,13.21,13.16,13.16,202400.0,11.5822,11.5997,11.5558,11.5558,202400.0
2013-03-27 15:40:00,13.16,13.19,13.16,13.19,224200.0,11.5558,11.5822,11.5558,11.5822,224200.0
2013-03-27 15:50:00,13.18,13.21,13.17,13.2,447400.0,11.5734,11.5997,11.5646,11.5909,447400.0
2013-03-28 09:30:00,13.25,13.38,13.21,13.38,291000.0,11.6348,11.749,11.5997,11.749,291000.0
2013-03-28 09:40:00,13.38,13.38,13.31,13.32,163400.0,11.749,11.749,11.6875,11.6963,163400.0
2013-03-28 09:50:00,13.33,13.36,13.31,13.34,143200.0,11.7051,11.7314,11.6875,11.7139,143200.0
2013-03-28 10:00:00,13.34,13.35,13.33,13.33,86100.0,11.7139,11.7227,11.7051,11.7051,86100.0
2013-03-28 10:10:00,13.34,13.35,13.33,13.34,112000.0,11.7139,11.7227,11.7051,11.7139,112000.0
2013-03-28 10:20:00,13.35,13.45,13.34,13.45,343200.0,11.7227,11.8105,11.7139,11.8105,343200.0
2013-03-28 10:30:00,13.45,13.49,13.44,13.47,595000.0,11.8105,11.8456,11.8017,11.828,595000.0
2013-03-28 10:40:00,13.47,13.49,13.46,13.48,378200.0,11.828,11.8456,11.8192,11.8368,378200.0
2013-03-28 10:50:00,13.49,13.58,13.48,13.54,484200.0,11.8456,11.9246,11.8368,11.8895,484200.0
2013-03-28 11:00:00,13.54,13.55,13.49,13.55,324000.0,11.8895,11.8983,11.8456,11.8983,324000.0
2013-03-28 11:10:00,13.54,13.56,13.49,13.56,395300.0,11.8895,11.9071,11.8456,11.9071,395300.0
2013-03-28 11:20:00,13.56,13.56,13.51,13.53,460500.0,11.9071,11.9071,11.8631,11.8807,460500.0
2013-03-28 11:30:00,13.53,13.54,13.45,13.45,466200.0,11.8807,11.8895,11.8105,11.8105,466200.0
2013-03-28 11:40:00,13.46,13.46,13.41,13.44,130800.0,11.8192,11.8192,11.7753,11.8017,130800.0
2013-03-28 11:50:00,13.44,13.5,13.43,13.49,295300.0,11.8017,11.8544,11.7929,11.8456,295300.0
2013-03-28 12:00:00,13.48,13.49,13.45,13.45,149400.0,11.8368,11.8456,11.8105,11.8105,149400.0
2013-03-28 12:10:00,13.45,13.46,13.43,13.45,183900.0,11.8105,11.8192,11.7929,11.8105,183900.0
2013-03-28 12:20:00,13.44,13.46,13.4,13.46,809800.0,11.8017,11.8192,11.7666,11.8192,809800.0
2013-03-28 12:30:00,13.46,13.47,13.45,13.46,227400.0,11.8192,11.828,11.8105,11.8192,227400.0
2013-03-28 12:40:00,13.46,13.5,13.46,13.5,169100.0,11.8192,11.8544,11.8192,11.8544,169100.0
2013-03-28 12:50:00,13.5,13.53,13.49,13.51,321600.0,11.8544,11.8807,11.8456,11.8631,321600.0
2013-03-28 13:00:00,13.52,13.52,13.46,13.48,155000.0,11.8719,11.8719,11.8192,11.8368,155000.0
2013-03-28 13:10:00,13.48,13.5,13.47,13.49,73500.0,11.8368,11.8544,11.828,11.8456,73500.0
2013-03-28 13:20:00,13.5,13.51,13.47,13.5,171200.0,11.8544,11.8631,11.828,11.8544,171200.0
2013-03-28 13:30:00,13.5,13.5,13.44,13.45,363200.0,11.8544,11.8544,11.8017,11.8105,363200.0
2013-03-28 13:40:00,13.46,13.46,13.45,13.45,84500.0,11.8192,11.8192,11.8105,11.8105,84500.0
2013-03-28 13:50:00,13.45,13.46,13.45,13.45,40800.0,11.8105,11.8192,11.8105,11.8105,40800.0
2013-03-28 14:00:00,13.46,13.47,13.45,13.47,96700.0,11.8192,11.828,11.8105,11.828,96700.0
2013-03-28 14:10:00,13.46,13.49,13.46,13.48,161900.0,11.8192,11.8456,11.8192,11.8368,161900.0
2013-03-28 14:20:00,13.48,13.49,13.44,13.45,339500.0,11.8368,11.8456,11.8017,11.8105,339500.0
2013-03-28 14:30:00,13.45,13.46,13.41,13.43,187900.0,11.8105,11.8192,11.7753,11.7929,187900.0
2013-03-28 14:40:00,13.42,13.46,13.42,13.46,99900.0,11.7841,11.8192,11.7841,11.8192,99900.0
2013-03-28 14:50:00,13.46,13.48,13.46,13.48,123300.0,11.8192,11.8368,11.8192,11.8368,123300.0
2013-03-28 15:00:00,13.48,13.48,13.44,13.45,235900.0,11.8368,11.8368,11.8017,11.8105,235900.0
2013-03-28 15:10:00,13.45,13.5,13.44,13.49,192900.0,11.8105,11.8544,11.8017,11.8456,192900.0
2013-03-28 15:20:00,13.5,13.51,13.48,13.48,408000.0,11.8544,11.8631,11.8368,11.8368,408000.0
2013-03-28 15:30:00,13.49,13.49,13.47,13.48,300000.0,11.8456,11.8456,11.828,11.8368,300000.0
2013-03-28 15:40:00,13.48,13.49,13.47,13.48,428200.0,11.8368,11.8456,11.828,11.8368,428200.0
2013-03-28 15:50:00,13.48,13.5,13.44,13.47,984800.0,11.8368,11.8544,11.8017,11.828,984800.0
2013-04-01 09:30:00,13.47,13.51,13.39,13.46,310500.0,11.828,11.8631,11.7578,11.8192,310500.0
2013-04-01 09:40:00,13.46,13.5,13.4,13.4,189400.0,11.8192,11.8544,11.7666,11.7666,189400.0
2013-04-01 09:50:00,13.4,13.41,13.36,13.37,129100.0,11.7666,11.7753,11.7314,11.7402,129100.0
2013-04-01 10:00:00,13.37,13.38,13.3,13.32,262300.0,11.7402,11.749,11.6787,11.6963,262300.0
2013-04-01 10:10:00,13.32,13.33,13.28,13.3,329300.0,11.6963,11.7051,11.6612,11.6787,329300.0
2013-04-01 10:20:00,13.3,13.35,13.28,13.35,214000.0,11.6787,11.7227,11.6612,11.7227,214000.0
2013-04-01 10:30:00,13.36,13.36,13.28,13.29,137800.0,11.7314,11.7314,11.6612,11.67,137800.0
2013-04-01 10:40:00,13.28,13.29,13.24,13.25,270900.0,11.6612,11.67,11.6261,11.6348,270900.0
2013-04-01 10:50:00,13.25,13.26,13.22,13.24,135700.0,11.6348,11.6436,11.6085,11.6261,135700.0
2013-04-01 11:00:00,13.24,13.26,13.23,13.25,105900.0,11.6261,11.6436,11.6173,11.6348,105900.0
2013-04-01 11:10:00,13.25,13.31,13.24,13.3,138200.0,11.6348,11.6875,11.6261,11.6787,138200.0
2013-04-01 11:20:00,13.31,13.32,13.27,13.27,156500.0,11.6875,11.6963,11.6524,11.6524,156500.0
2013-04-01 11:30:00,13.27,13.3,13.27,13.29,132800.0,11.6524,11.6787,11.6524,11.67,132800.0
2013-04-01 11:40:00,13.29,13.31,13.29,13.3,115100.0,11.67,11.6875,11.67,11.6787,115100.0
2013-04-01 11:50:00,13.31,13.32,13.29,13.29,105200.0,11.6875,11.6963,11.67,11.67,105200.0
2013-04-01 12:00:00,13.29,13.34,13.29,13.32,360700.0,11.67,11.7139,11.67,11.6963,360700.0
2013-04-01 12:10:00,13.32,13.33,13.3,13.31,40200.0,11.6963,11.7051,11.6787,11.6875,40200.0
2013-04-01 12:20:00,13.3,13.31,13.27,13.29,108300.0,11.6787,11.6875,11.6524,11.67,108300.0
2013-04-01 12:30:00,13.29,13.31,13.28,13.31,50300.0,11.67,11.6875,11.6612,11.6875,50300.0
2013-04-01 12:40:00,13.3,13.33,13.3,13.32,169700.0,11.6787,11.7051,11.6787,11.6963,169700.0
2013-04-01 12:50:00,13.32,13.34,13.3,13.31,96100.0,11.6963,11.7139,11.6787,11.6875,96100.0
2013-04-01 13:00:00,13.3,13.31,13.29,13.31,41800.0,11.6787,11.6875,11.67,11.6875,41800.0
2013-04-01 13:10:00,13.31,13.33,13.3,13.32,57100.0,11.6875,11.7051,11.6787,11.6963,57100.0
2013-04-01 13:20:00,13.31,13.34,13.31,13.33,73500.0,11.6875,11.7139,11.6875,11.7051,73500.0
2013-04-01 13:30:00,13.33,13.34,13.32,13.33,75400.0,11.7051,11.7139,11.6963,11.7051,75400.0
2013-04-01 13:40:00,13.33,13.34,13.3,13.32,157500.0,11.7051,11.7139,11.6787,11.6963,157500.0
2013-04-01 13:50:00,13.32,13.36,13.32,13.35,109500.0,11.6963,11.7314,11.6963,11.7227,109500.0
2013-04-01 14:00:00,13.35,13.35,13.32,13.32,98300.0,11.7227,11.7227,11.6963,11.6963,98300.0
2013-04-01 14:10:00,13.33,13.33,13.32,13.33,66600.0,11.7051,11.7051,11.6963,11.7051,66600.0
2013-04-01 14:20:00,13.32,13.33,13.26,13.26,237200.0,11.6963,11.7051,11.6436,11.6436,237200.0
2013-04-01 14:30:00,13.26,13.27,13.22,13.23,106800.0,11.6436,11.6524,11.6085,11.6173,106800.0
2013-04-01 14:40:00,13.22,13.23,13.2,13.2,145100.0,11.6085,11.6173,11.5909,11.5909,145100.0
2013-04-01 14:50:00,13.21,13.24,13.2,13.2,161900.0,11.5997,11.6261,11.5909,11.5909,161900.0
2013-04-01 15:00:00,13.2,13.21,13.2,13.21,52200.0,11.5909,11.5997,11.5909,11.5997,52200.0
2013-04-01 15:10:00,13.2,13.21,13.2,13.21,43900.0,11.5909,11.5997,11.5909,11.5997,43900.0
2013-04-01 15:20:00,13.21,13.21,13.18,13.2,184400.0,11.5997,11.5997,11.5734,11.5909,184400.0
2013-04-01 15:30:00,13.2,13.22,13.19,13.21,142300.0,11.5909,11.6085,11.5822,11.5997,142300.0
2013-04-01 15:40:00,13.21,13.23,13.19,13.23,246400.0,11.5997,11.6173,11.5822,11.6173,246400.0
2013-04-01 15:50:00,13.23,13.25,13.21,13.24,477300.0,11.6173,11.6348,11.5997,11.6261,477300.0
2013-04-02 09:30:00,13.21,13.22,13.09,13.13,1050100.0,11.5997,11.6085,11.4943,11.5295,1050100.0
2013-04-02 09:40:00,13.13,13.13,12.98,13.02,566400.0,11.5295,11.5295,11.3978,11.4329,566400.0
2013-04-02 09:50:00,13.02,13.03,12.92,12.93,508600.0,11.4329,11.4417,11.3451,11.3538,508600.0
2013-04-02 10:00:00,12.93,12.95,12.88,12.94,584200.0,11.3538,11.3714,11.3099,11.3626,584200.0
2013-04-02 10:10:00,12.94,12.95,12.8,12.84,590200.0,11.3626,11.3714,11.2397,11.2748,590200.0
2013-04-02 10:20:00,12.83,12.85,12.79,12.79,481800.0,11.266,11.2836,11.2309,11.2309,481800.0
2013-04-02 10:30:00,12.79,12.88,12.78,12.78,419600.0,11.2309,11.3099,11.2221,11.2221,419600.0
2013-04-02 10:40:00,12.79,12.83,12.7,12.81,480900.0,11.2309,11.266,11.1519,11.2485,480900.0
2013-04-02 10:50:00,12.81,12.84,12.79,12.82,364000.0,11.2485,11.2748,11.2309,11.2573,364000.0
2013-04-02 11:00:00,12.82,12.84,12.78,12.79,432400.0,11.2573,11.2748,11.2221,11.2309,432400.0
2013-04-02 11:10:00,12.8,12.8,12.76,12.76,154400.0,11.2397,11.2397,11.2046,11.2046,154400.0
2013-04-02 11:20:00,12.77,12.77,12.7,12.7,240300.0,11.2134,11.2134,11.1519,11.1519,240300.0
2013-04-02 11:30:00,12.71,12.75,12.69,12.73,317700.0,11.1607,11.1958,11.1431,11.1782,317700.0
2013-04-02 11:40:00,12.74,12.78,12.74,12.77,122500.0,11.187,11.2221,11.187,11.2134,122500.0
2013-04-02 11:50:00,12.76,12.77,12.73,12.74,181400.0,11.2046,11.2134,11.1782,11.187,181400.0
2013-04-02 12:00:00,12.73,12.74,12.71,12.73,158400.0,11.1782,11.187,11.1607,11.1782,158400.0
2013-04-02 12:10:00,12.72,12.73,12.7,12.71,310300.0,11.1694,11.1782,11.1519,11.1607,310300.0
2013-04-02 12:20:00,12.71,12.75,12.69,12.73,457900.0,11.1607,11.1958,11.1431,11.1782,457900.0
2013-04-02 12:30:00,12.73,12.76,12.73,12.75,191100.0,11.1782,11.2046,11.1782,11.1958,191100.0
2013-04-02 12:40:00,12.75,12.76,12.73,12.76,183400.0,11.1958,11.2046,11.1782,11.2046,183400.0
2013-04-02 12:50:00,12.75,12.77,12.74,12.74,91100.0,11.1958,11.2134,11.187,11.187,91100.0
2013-04-02 13:00:00,12.74,12.78,12.74,12.75,242000.0,11.187,11.2221,11.187,11.1958,242000.0
2013-04-02 13:10:00,12.75,12.75,12.73,12.74,91300.0,11.1958,11.1958,11.1782,11.187,91300.0
2013-04-02 13:20:00,12.73,12.76,12.72,12.72,112600.0,11.1782,11.2046,11.1694,11.1694,112600.0
2013-04-02 13:30:00,12.73,12.75,12.72,12.74,111800.0,11.1782,11.1958,11.1694,11.187,111800.0
2013-04-02 13:40:00,12.73,12.74,12.72,12.72,45400.0,11.1782,11.187,11.1694,11.1694,45400.0
2013-04-02 13:50:00,12.72,12.74,12.72,12.74,105000.0,11.1694,11.187,11.1694,11.187,105000.0
2013-04-02 14:00:00,12.74,12.75,12.73,12.75,55900.0,11.187,11.1958,11.1782,11.1958,55900.0
2013-04-02 14:10:00,12.75,12.76,12.74,12.75,158900.0,11.1958,11.2046,11.187,11.1958,158900.0
2013-04-02 14:20:00,12.75,12.75,12.72,12.73,66400.0,11.1958,11.1958,11.1694,11.1782,66400.0
2013-04-02 14:30:00,12.73,12.73,12.7,12.71,134500.0,11.1782,11.1782,11.1519,11.1607,134500.0
2013-04-02 14:40:00,12.71,12.71,12.68,12.69,78000.0,11.1607,11.1607,11.1343,11.1431,78000.0
2013-04-02 14:50:00,12.68,12.69,12.63,12.67,301600.0,11.1343,11.1431,11.0904,11.1255,301600.0
2013-04-02 15:00:00,12.66,12.74,12.66,12.73,323900.0,11.1168,11.187,11.1168,11.1782,323900.0
2013-04-02 15:10:00,12.73,12.74,12.69,12.69,317000.0,11.1782,11.187,11.1431,11.1431,317000.0
2013-04-02 15:20:00,12.69,12.7,12.69,12.7,146400.0,11.1431,11.1519,11.1431,11.1519,146400.0
2013-04-02 15:30:00,12.69,12.7,12.66,12.69,392700.0,11.1431,11.1519,11.1168,11.1431,392700.0
2013-04-02 15:40:00,12.68,12.69,12.62,12.68,499700.0,11.1343,11.1431,11.0816,11.1343,499700.0
2013-04-02 15:50:00,12.69,12.7,12.67,12.69,629600.0,11.1431,11.1519,11.1255,11.1431,629600.0
2013-04-03 09:30:00,12.69,12.87,12.67,12.86,445200.0,11.1431,11.3012,11.1255,11.2924,445200.0
2013-04-03 09:40:00,12.85,12.86,12.75,12.84,217600.0,11.2836,11.2924,11.1958,11.2748,217600.0
2013-04-03 09:50:00,12.84,12.85,12.76,12.83,261400.0,11.2748,11.2836,11.2046,11.266,261400.0
2013-04-03 10:00:00,12.83,12.83,12.67,12.73,633000.0,11.266,11.266,11.1255,11.1782,633000.0
2013-04-03 10:10:00,12.73,12.75,12.67,12.74,381200.0,11.1782,11.1958,11.1255,11.187,381200.0
2013-04-03 10:20:00,12.75,12.78,12.73,12.78,578900.0,11.1958,11.2221,11.1782,11.2221,578900.0
2013-04-03 10:30:00,12.77,12.78,12.75,12.75,372300.0,11.2134,11.2221,11.1958,11.1958,372300.0
2013-04-03 10:40:00,12.75,12.78,12.75,12.78,314800.0,11.1958,11.2221,11.1958,11.2221,314800.0
2013-04-03 10:50:00,12.78,12.79,12.72,12.73,292800.0,11.2221,11.2309,11.1694,11.1782,292800.0
2013-04-03 11:00:00,12.73,12.75,12.69,12.75,695900.0,11.1782,11.1958,11.1431,11.1958,695900.0
2013-04-03 11:10:00,12.75,12.76,12.73,12.74,213300.0,11.1958,11.2046,11.1782,11.187,213300.0
2013-04-03 11:20:00,12.75,12.75,12.72,12.75,129700.0,11.1958,11.1958,11.1694,11.1958,129700.0
2013-04-03 11:30:00,12.75,12.77,12.74,12.74,227500.0,11.1958,11.2134,11.187,11.187,227500.0
2013-04-03 11:40:00,12.75,12.76,12.7,12.76,192100.0,11.1958,11.2046,11.1519,11.2046,192100.0
2013-04-03 11:50:00,12.75,12.75,12.69,12.7,171200.0,11.1958,11.1958,11.1431,11.1519,171200.0
2013-04-03 12:00:00,12.69,12.7,12.66,12.69,179700.0,11.1431,11.1519,11.1168,11.1431,179700.0
2013-04-03 12:10:00,12.69,12.7,12.67,12.67,75600.0,11.1431,11.1519,11.1255,11.1255,75600.0
2013-04-03 12:20:00,12.67,12.69,12.63,12.63,238500.0,11.1255,11.1431,11.0904,11.0904,238500.0
2013-04-03 12:30:00,12.63,12.64,12.53,12.53,263900.0,11.0904,11.0992,11.0026,11.0026,263900.0
2013-04-03 12:40:00,12.53,12.57,12.52,12.57,265300.0,11.0026,11.0377,10.9938,11.0377,265300.0
2013-04-03 12:50:00,12.57,12.59,12.56,12.59,83800.0,11.0377,11.0553,11.029,11.0553,83800.0
2013-04-03 13:00:00,12.59,12.62,12.58,12.6,162400.0,11.0553,11.0816,11.0465,11.0641,162400.0
2013-04-03 13:10:00,12.6,12.64,12.59,12.63,150000.0,11.0641,11.0992,11.0553,11.0904,150000.0
2013-04-03 13:20:00,12.64,12.64,12.53,12.54,262000.0,11.0992,11.0992,11.0026,11.0114,262000.0
2013-04-03 13:30:00,12.53,12.56,12.53,12.56,141100.0,11.0026,11.029,11.0026,11.029,141100.0
2013-04-03 13:40:00,12.55,12.58,12.55,12.58,198600.0,11.0202,11.0465,11.0202,11.0465,198600.0
2013-04-03 13:50:00,12.58,12.59,12.54,12.54,142700.0,11.0465,11.0553,11.0114,11.0114,142700.0
2013-04-03 14:00:00,12.54,12.55,12.52,12.54,267900.0,11.0114,11.0202,10.9938,11.0114,267900.0
2013-04-03 14:10:00,12.55,12.57,12.53,12.54,421000.0,11.0202,11.0377,11.0026,11.0114,421000.0
2013-04-03 14:20:00,12.54,12.56,12.53,12.56,90900.0,11.0114,11.029,11.0026,11.029,90900.0
2013-04-03 14:30:00,12.56,12.64,12.55,12.64,144900.0,11.029,11.0992,11.0202,11.0992,144900.0
2013-04-03 14:40:00,12.63,12.64,12.57,12.59,189800.0,11.0904,11.0992,11.0377,11.0553,189800.0
2013-04-03 14:50:00,12.59,12.61,12.58,12.61,113700.0,11.0553,11.0729,11.0465,11.0729,113700.0
2013-04-03 15:00:00,12.61,12.61,12.57,12.6,469100.0,11.0729,11.0729,11.0377,11.0641,469100.0
2013-04-03 15:10:00,12.6,12.61,12.59,12.61,212300.0,11.0641,11.0729,11.0553,11.0729,212300.0
2013-04-03 15:20:00,12.61,12.63,12.58,12.59,298600.0,11.0729,11.0904,11.0465,11.0553,298600.0
2013-04-03 15:30:00,12.58,12.59,12.48,12.49,406100.0,11.0465,11.0553,10.9587,10.9675,406100.0
2013-04-03 15:40:00,12.49,12.54,12.48,12.54,572800.0,10.9675,11.0114,10.9587,11.0114,572800.0
2013-04-03 15:50:00,12.54,12.54,12.53,12.53,736300.0,11.0114,11.0114,11.0026,11.0026,736300.0
2013-04-04 09:30:00,12.54,12.61,12.54,12.61,284700.0,11.0114,11.0729,11.0114,11.0729,284700.0
2013-04-04 09:40:00,12.6,12.67,12.58,12.67,231800.0,11.0641,11.1255,11.0465,11.1255,231800.0
2013-04-04 09:50:00,12.68,12.68,12.62,12.63,143700.0,11.1343,11.1343,11.0816,11.0904,143700.0
2013-04-04 10:00:00,12.63,12.7,12.63,12.67,245800.0,11.0904,11.1519,11.0904,11.1255,245800.0
2013-04-04 10:10:00,12.67,12.68,12.62,12.63,113100.0,11.1255,11.1343,11.0816,11.0904,113100.0
2013-04-04 10:20:00,12.63,12.63,12.56,12.61,157400.0,11.0904,11.0904,11.029,11.0729,157400.0
2013-04-04 10:30:00,12.61,12.66,12.61,12.66,146900.0,11.0729,11.1168,11.0729,11.1168,146900.0
2013-04-04 10:40:00,12.66,12.7,12.65,12.69,84800.0,11.1168,11.1519,11.108,11.1431,84800.0
2013-04-04 10:50:00,12.7,12.77,12.7,12.73,226900.0,11.1519,11.2134,11.1519,11.1782,226900.0
2013-04-04 11:00:00,12.73,12.76,12.71,12.73,254400.0,11.1782,11.2046,11.1607,11.1782,254400.0
2013-04-04 11:10:00,12.73,12.74,12.71,12.74,101900.0,11.1782,11.187,11.1607,11.187,101900.0
2013-04-04 11:20:00,12.74,12.77,12.71,12.77,144400.0,11.187,11.2134,11.1607,11.2134,144400.0
2013-04-04 11:30:00,12.77,12.79,12.72,12.72,135100.0,11.2134,11.2309,11.1694,11.1694,135100.0
2013-04-04 11:40:00,12.73,12.76,12.72,12.75,104100.0,11.1782,11.2046,11.1694,11.1958,104100.0
2013-04-04 11:50:00,12.75,12.77,12.72,12.76,75000.0,11.1958,11.2134,11.1694,11.2046,75000.0
2013-04-04 12:00:00,12.76,12.76,12.73,12.73,109500.0,11.2046,11.2046,11.1782,11.1782,109500.0
2013-04-04 12:10:00,12.73,12.78,12.73,12.78,93600.0,11.1782,11.2221,11.1782,11.2221,93600.0
2013-04-04 12:20:00,12.78,12.78,12.75,12.77,74000.0,11.2221,11.2221,11.1958,11.2134,74000.0
2013-04-04 12:30:00,12.77,12.78,12.75,12.77,98800.0,11.2134,11.2221,11.1958,11.2134,98800.0
2013-04-04 12:40:00,12.77,12.77,12.72,12.73,144600.0,11.2134,11.2134,11.1694,11.1782,144600.0
2013-04-04 12:50:00,12.73,12.74,12.71,12.74,102100.0,11.1782,11.187,11.1607,11.187,102100.0
2013-04-04 13:00:00,12.73,12.75,12.71,12.73,92300.0,11.1782,11.1958,11.1607,11.1782,92300.0
2013-04-04 13:10:00,12.73,12.75,12.7,12.75,263600.0,11.1782,11.1958,11.1519,11.1958,263600.0
2013-04-04 13:20:00,12.74,12.78,12.74,12.76,382700.0,11.187,11.2221,11.187,11.2046,382700.0
2013-04-04 13:30:00,12.76,12.81,12.75,12.79,171500.0,11.2046,11.2485,11.1958,11.2309,171500.0
2013-04-04 13:40:00,12.79,12.82,12.78,12.79,168400.0,11.2309,11.2573,11.2221,11.2309,168400.0
2013-04-04 13:50:00,12.79,12.81,12.78,12.81,59200.0,11.2309,11.2485,11.2221,11.2485,59200.0
2013-04-04 14:00:00,12.81,12.81,12.79,12.79,40000.0,11.2485,11.2485,11.2309,11.2309,40000.0
2013-04-04 14:10:00,12.79,12.83,12.79,12.83,84200.0,11.2309,11.266,11.2309,11.266,84200.0
2013-04-04 14:20:00,12.83,12.85,12.82,12.84,101500.0,11.266,11.2836,11.2573,11.2748,101500.0
2013-04-04 14:30:00,12.84,12.85,12.79,12.81,243700.0,11.2748,11.2836,11.2309,11.2485,243700.0
2013-04-04 14:40:00,12.8,12.82,12.79,12.79,56400.0,11.2397,11.2573,11.2309,11.2309,56400.0
2013-04-04 14:50:00,12.79,12.8,12.76,12.78,135700.0,11.2309,11.2397,11.2046,11.2221,135700.0
2013-04-04 15:00:00,12.78,12.78,12.75,12.76,167200.0,11.2221,11.2221,11.1958,11.2046,167200.0
2013-04-04 15:10:00,12.75,12.77,12.74,12.76,216400.0,11.1958,11.2134,11.187,11.2046,216400.0
2013-04-04 15:20:00,12.76,12.76,12.72,12.75,235400.0,11.2046,11.2046,11.1694,11.1958,235400.0
2013-04-04 15:30:00,12.75,12.76,12.72,12.75,191200.0,11.1958,11.2046,11.1694,11.1958,191200.0
2013-04-04 15:40:00,12.75,12.78,12.74,12.75,323600.0,11.1958,11.2221,11.187,11.1958,323600.0
2013-04-04 15:50:00,12.75,12.8,12.72,12.79,821700.0,11.1958,11.2397,11.1694,11.2309,821700.0
2013-04-05 09:30:00,12.52,12.6,12.45,12.56,364800.0,10.9938,11.0641,10.9324,11.029,364800.0
2013-04-05 09:40:00,12.54,12.61,12.53,12.57,285800.0,11.0114,11.0729,11.0026,11.0377,285800.0
2013-04-05 09:50:00,12.57,12.59,12.54,12.58,324700.0,11.0377,11.0553,11.0114,11.0465,324700.0
2013-04-05 10:00:00,12.58,12.62,12.56,12.59,218000.0,11.0465,11.0816,11.029,11.0553,218000.0
2013-04-05 10:10:00,12.59,12.59,12.51,12.53,309300.0,11.0553,11.0553,10.985,11.0026,309300.0
2013-04-05 10:20:00,12.53,12.6,12.52,12.58,141900.0,11.0026,11.0641,10.9938,11.0465,141900.0
2013-04-05 10:30:00,12.57,12.59,12.55,12.57,163700.0,11.0377,11.0553,11.0202,11.0377,163700.0
2013-04-05 10:40:00,12.57,12.58,12.54,12.57,184400.0,11.0377,11.0465,11.0114,11.0377,184400.0
2013-04-05 10:50:00,12.57,12.63,12.56,12.6,172500.0,11.0377,11.0904,11.029,11.0641,172500.0
2013-04-05 11:00:00,12.61,12.63,12.59,12.61,419300.0,11.0729,11.0904,11.0553,11.0729,419300.0
2013-04-05 11:10:00,12.62,12.69,12.6,12.68,203500.0,11.0816,11.1431,11.0641,11.1343,203500.0
2013-04-05 11:20:00,12.67,12.7,12.67,12.7,104800.0,11.1255,11.1519,11.1255,11.1519,104800.0
2013-04-05 11:30:00,12.69,12.7,12.62,12.63,223300.0,11.1431,11.1519,11.0816,11.0904,223300.0
2013-04-05 11:40:00,12.63,12.65,12.62,12.65,207500.0,11.0904,11.108,11.0816,11.108,207500.0
2013-04-05 11:50:00,12.65,12.65,12.61,12.62,95700.0,11.108,11.108,11.0729,11.0816,95700.0
2013-04-05 12:00:00,12.62,12.62,12.6,12.62,90000.0,11.0816,11.0816,11.0641,11.0816,90000.0
2013-04-05 12:10:00,12.62,12.63,12.6,12.63,119700.0,11.0816,11.0904,11.0641,11.0904,119700.0
2013-04-05 12:20:00,12.63,12.65,12.62,12.63,97500.0,11.0904,11.108,11.0816,11.0904,97500.0
2013-04-05 12:30:00,12.63,12.65,12.63,12.63,86500.0,11.0904,11.108,11.0904,11.0904,86500.0
2013-04-05 12:40:00,12.63,12.65,12.63,12.65,170700.0,11.0904,11.108,11.0904,11.108,170700.0
2013-04-05 12:50:00,12.64,12.65,12.61,12.63,85800.0,11.0992,11.108,11.0729,11.0904,85800.0
2013-04-05 13:00:00,12.63,12.66,12.62,12.66,144100.0,11.0904,11.1168,11.0816,11.1168,144100.0
2013-04-05 13:10:00,12.66,12.69,12.65,12.69,105200.0,11.1168,11.1431,11.108,11.1431,105200.0
2013-04-05 13:20:00,12.69,12.73,12.69,12.69,184600.0,11.1431,11.1782,11.1431,11.1431,184600.0
2013-04-05 13:30:00,12.7,12.71,12.68,12.69,90100.0,11.1519,11.1607,11.1343,11.1431,90100.0
2013-04-05 13:40:00,12.7,12.71,12.68,12.69,77200.0,11.1519,11.1607,11.1343,11.1431,77200.0
2013-04-05 13:50:00,12.7,12.71,12.69,12.7,54400.0,11.1519,11.1607,11.1431,11.1519,54400.0
2013-04-05 14:00:00,12.71,12.73,12.71,12.73,118700.0,11.1607,11.1782,11.1607,11.1782,118700.0
2013-04-05 14:10:00,12.73,12.74,12.71,12.71,92600.0,11.1782,11.187,11.1607,11.1607,92600.0
2013-04-05 14:20:00,12.71,12.78,12.71,12.78,81500.0,11.1607,11.2221,11.1607,11.2221,81500.0
2013-04-05 14:30:00,12.78,12.8,12.77,12.79,67300.0,11.2221,11.2397,11.2134,11.2309,67300.0
2013-04-05 14:40:00,12.79,12.8,12.77,12.79,103300.0,11.2309,11.2397,11.2134,11.2309,103300.0
2013-04-05 14:50:00,12.79,12.81,12.77,12.79,141500.0,11.2309,11.2485,11.2134,11.2309,141500.0
2013-04-05 15:00:00,12.79,12.8,12.77,12.78,81000.0,11.2309,11.2397,11.2134,11.2221,81000.0
2013-04-05 15:10:00,12.78,12.8,12.77,12.78,87800.0,11.2221,11.2397,11.2134,11.2221,87800.0
2013-04-05 15:20:00,12.79,12.79,12.76,12.77,153400.0,11.2309,11.2309,11.2046,11.2134,153400.0
2013-04-05 15:30:00,12.77,12.79,12.76,12.79,92900.0,11.2134,11.2309,11.2046,11.2309,92900.0
2013-04-05 15:40:00,12.79,12.83,12.78,12.83,183900.0,11.2309,11.266,11.2221,11.266,183900.0
2013-04-05 15:50:00,12.83,12.83,12.79,12.8,475900.0,11.266,11.266,11.2309,11.2397,475900.0
2013-04-08 09:30:00,12.83,12.91,12.65,12.65,247300.0,11.266,11.3363,11.108,11.108,247300.0
2013-04-08 09:40:00,12.65,12.73,12.64,12.73,263600.0,11.108,11.1782,11.0992,11.1782,263600.0
2013-04-08 09:50:00,12.73,12.77,12.7,12.76,193100.0,11.1782,11.2134,11.1519,11.2046,193100.0
2013-04-08 10:00:00,12.76,12.77,12.71,12.71,349500.0,11.2046,11.2134,11.1607,11.1607,349500.0
2013-04-08 10:10:00,12.72,12.72,12.65,12.66,233600.0,11.1694,11.1694,11.108,11.1168,233600.0
2013-04-08 10:20:00,12.65,12.7,12.65,12.7,287800.0,11.108,11.1519,11.108,11.1519,287800.0
2013-04-08 10:30:00,12.7,12.75,12.68,12.73,363200.0,11.1519,11.1958,11.1343,11.1782,363200.0
2013-04-08 10:40:00,12.73,12.8,12.72,12.76,118300.0,11.1782,11.2397,11.1694,11.2046,118300.0
2013-04-08 10:50:00,12.76,12.79,12.75,12.78,135700.0,11.2046,11.2309,11.1958,11.2221,135700.0
2013-04-08 11:00:00,12.78,12.78,12.73,12.76,97300.0,11.2221,11.2221,11.1782,11.2046,97300.0
2013-04-08 11:10:00,12.76,12.83,12.76,12.82,160900.0,11.2046,11.266,11.2046,11.2573,160900.0
2013-04-08 11:20:00,12.81,12.82,12.79,12.81,79300.0,11.2485,11.2573,11.2309,11.2485,79300.0
2013-04-08 11:30:00,12.81,12.81,12.78,12.78,47200.0,11.2485,11.2485,11.2221,11.2221,47200.0
2013-04-08 11:40:00,12.79,12.84,12.78,12.83,224200.0,11.2309,11.2748,11.2221,11.266,224200.0
2013-04-08 11:50:00,12.84,12.88,12.83,12.84,121000.0,11.2748,11.3099,11.266,11.2748,121000.0
2013-04-08 12:00:00,12.85,12.85,12.78,12.78,137600.0,11.2836,11.2836,11.2221,11.2221,137600.0
2013-04-08 12:10:00,12.78,12.82,12.78,12.81,71700.0,11.2221,11.2573,11.2221,11.2485,71700.0
2013-04-08 12:20:00,12.81,12.84,12.8,12.83,66000.0,11.2485,11.2748,11.2397,11.266,66000.0
2013-04-08 12:30:00,12.84,12.86,12.83,12.86,81400.0,11.2748,11.2924,11.266,11.2924,81400.0
2013-04-08 12:40:00,12.86,12.86,12.85,12.85,92400.0,11.2924,11.2924,11.2836,11.2836,92400.0
2013-04-08 12:50:00,12.85,12.86,12.8,12.8,83400.0,11.2836,11.2924,11.2397,11.2397,83400.0
2013-04-08 13:00:00,12.8,12.81,12.79,12.79,61900.0,11.2397,11.2485,11.2309,11.2309,61900.0
2013-04-08 13:10:00,12.79,12.79,12.76,12.77,120400.0,11.2309,11.2309,11.2046,11.2134,120400.0
2013-04-08 13:20:00,12.76,12.79,12.76,12.76,175200.0,11.2046,11.2309,11.2046,11.2046,175200.0
2013-04-08 13:30:00,12.77,12.77,12.76,12.76,47200.0,11.2134,11.2134,11.2046,11.2046,47200.0
2013-04-08 13:40:00,12.76,12.81,12.76,12.79,223100.0,11.2046,11.2485,11.2046,11.2309,223100.0
2013-04-08 13:50:00,12.79,12.82,12.77,12.82,123900.0,11.2309,11.2573,11.2134,11.2573,123900.0
2013-04-08 14:00:00,12.81,12.83,12.79,12.83,124800.0,11.2485,11.266,11.2309,11.266,124800.0
2013-04-08 14:10:00,12.82,12.84,12.81,12.82,196900.0,11.2573,11.2748,11.2485,11.2573,196900.0
2013-04-08 14:20:00,12.82,12.82,12.8,12.81,43800.0,11.2573,11.2573,11.2397,11.2485,43800.0
2013-04-08 14:30:00,12.8,12.81,12.8,12.8,32200.0,11.2397,11.2485,11.2397,11.2397,32200.0
2013-04-08 14:40:00,12.8,12.83,12.79,12.82,160100.0,11.2397,11.266,11.2309,11.2573,160100.0
2013-04-08 14:50:00,12.82,12.83,12.81,12.81,74900.0,11.2573,11.266,11.2485,11.2485,74900.0
2013-04-08 15:00:00,12.81,12.85,12.81,12.84,137300.0,11.2485,11.2836,11.2485,11.2748,137300.0
2013-04-08 15:10:00,12.85,12.88,12.84,12.88,157900.0,11.2836,11.3099,11.2748,11.3099,157900.0
2013-04-08 15:20:00,12.89,12.94,12.88,12.93,198300.0,11.3187,11.3626,11.3099,11.3538,198300.0
2013-04-08 15:30:00,12.94,12.94,12.88,12.88,476700.0,11.3626,11.3626,11.3099,11.3099,476700.0
2013-04-08 15:40:00,12.88,12.94,12.88,12.93,352300.0,11.3099,11.3626,11.3099,11.3538,352300.0
2013-04-08 15:50:00,12.93,12.95,12.92,12.93,833100.0,11.3538,11.3714,11.3451,11.3538,833100.0
2013-04-09 09:30:00,12.91,12.98,12.83,12.83,182200.0,11.3363,11.3978,11.266,11.266,182200.0
2013-04-09 09:40:00,12.83,12.86,12.79,12.86,400400.0,11.266,11.2924,11.2309,11.2924,400400.0
2013-04-09 09:50:00,12.86,12.9,12.83,12.84,189900.0,11.2924,11.3275,11.266,11.2748,189900.0
2013-04-09 10:00:00,12.84,12.85,12.8,12.81,200100.0,11.2748,11.2836,11.2397,11.2485,200100.0
2013-04-09 10:10:00,12.82,12.87,12.81,12.86,778600.0,11.2573,11.3012,11.2485,11.2924,778600.0
2013-04-09 10:20:00,12.86,13.03,12.84,13.02,1011300.0,11.2924,11.4417,11.2748,11.4329,1011300.0
2013-04-09 10:30:00,13.02,13.04,12.94,12.98,332700.0,11.4329,11.4504,11.3626,11.3978,332700.0
2013-04-09 10:40:00,12.98,13.0,12.96,12.97,98200.0,11.3978,11.4153,11.3802,11.389,98200.0
2013-04-09 10:50:00,12.97,13.02,12.97,13.0,203400.0,11.389,11.4329,11.389,11.4153,203400.0
2013-04-09 11:00:00,13.0,13.01,12.97,13.0,77900.0,11.4153,11.4241,11.389,11.4153,77900.0
2013-04-09 11:10:00,13.01,13.01,12.96,12.97,138000.0,11.4241,11.4241,11.3802,11.389,138000.0
2013-04-09 11:20:00,12.98,12.99,12.96,12.98,205100.0,11.3978,11.4065,11.3802,11.3978,205100.0
2013-04-09 11:30:00,12.98,12.99,12.95,12.96,60900.0,11.3978,11.4065,11.3714,11.3802,60900.0
2013-04-09 11:40:00,12.95,12.96,12.93,12.94,44000.0,11.3714,11.3802,11.3538,11.3626,44000.0
2013-04-09 11:50:00,12.94,12.97,12.93,12.93,68000.0,11.3626,11.389,11.3538,11.3538,68000.0
2013-04-09 12:00:00,12.94,12.95,12.91,12.91,49000.0,11.3626,11.3714,11.3363,11.3363,49000.0
2013-04-09 12:10:00,12.92,12.93,12.91,12.91,37600.0,11.3451,11.3538,11.3363,11.3363,37600.0
2013-04-09 12:20:00,12.92,12.93,12.91,12.93,31000.0,11.3451,11.3538,11.3363,11.3538,31000.0
2013-04-09 12:30:00,12.93,12.93,12.9,12.9,51800.0,11.3538,11.3538,11.3275,11.3275,51800.0
2013-04-09 12:40:00,12.9,12.91,12.88,12.89,58200.0,11.3275,11.3363,11.3099,11.3187,58200.0
2013-04-09 12:50:00,12.89,12.91,12.89,12.89,74000.0,11.3187,11.3363,11.3187,11.3187,74000.0
2013-04-09 13:00:00,12.9,12.9,12.88,12.88,81500.0,11.3275,11.3275,11.3099,11.3099,81500.0
2013-04-09 13:10:00,12.88,12.91,12.87,12.89,104800.0,11.3099,11.3363,11.3012,11.3187,104800.0
2013-04-09 13:20:00,12.9,12.9,12.88,12.89,172400.0,11.3275,11.3275,11.3099,11.3187,172400.0
2013-04-09 13:30:00,12.88,12.89,12.87,12.88,91700.0,11.3099,11.3187,11.3012,11.3099,91700.0
2013-04-09 13:40:00,12.88,12.91,12.88,12.91,40000.0,11.3099,11.3363,11.3099,11.3363,40000.0
2013-04-09 13:50:00,12.91,12.91,12.88,12.89,55600.0,11.3363,11.3363,11.3099,11.3187,55600.0
2013-04-09 14:00:00,12.88,12.91,12.88,12.9,59100.0,11.3099,11.3363,11.3099,11.3275,59100.0
2013-04-09 14:10:00,12.9,12.9,12.87,12.88,79200.0,11.3275,11.3275,11.3012,11.3099,79200.0
2013-04-09 14:20:00,12.88,12.89,12.87,12.88,145500.0,11.3099,11.3187,11.3012,11.3099,145500.0
2013-04-09 14:30:00,12.88,12.93,12.88,12.91,84300.0,11.3099,11.3538,11.3099,11.3363,84300.0
2013-04-09 14:40:00,12.91,12.95,12.91,12.92,53500.0,11.3363,11.3714,11.3363,11.3451,53500.0
2013-04-09 14:50:00,12.92,12.93,12.91,12.91,35700.0,11.3451,11.3538,11.3363,11.3363,35700.0
2013-04-09 15:00:00,12.91,12.94,12.9,12.91,75100.0,11.3363,11.3626,11.3275,11.3363,75100.0
2013-04-09 15:10:00,12.9,12.91,12.89,12.9,56700.0,11.3275,11.3363,11.3187,11.3275,56700.0
2013-04-09 15:20:00,12.9,12.91,12.9,12.9,52100.0,11.3275,11.3363,11.3275,11.3275,52100.0
2013-04-09 15:30:00,12.9,12.91,12.89,12.9,356800.0,11.3275,11.3363,11.3187,11.3275,356800.0
2013-04-09 15:40:00,12.9,12.91,12.87,12.87,116300.0,11.3275,11.3363,11.3012,11.3012,116300.0
2013-04-09 15:50:00,12.87,12.9,12.84,12.89,434200.0,11.3012,11.3275,11.2748,11.3187,434200.0
2013-04-10 09:30:00,12.9,13.0,12.9,13.0,206200.0,11.3275,11.4153,11.3275,11.4153,206200.0
2013-04-10 09:40:00,13.0,13.04,12.98,12.99,200900.0,11.4153,11.4504,11.3978,11.4065,200900.0
2013-04-10 09:50:00,13.0,13.03,13.0,13.03,95400.0,11.4153,11.4417,11.4153,11.4417,95400.0
2013-04-10 10:00:00,13.02,13.07,13.01,13.07,109100.0,11.4329,11.4768,11.4241,11.4768,109100.0
2013-04-10 10:10:00,13.06,13.07,12.98,12.99,151800.0,11.468,11.4768,11.3978,11.4065,151800.0
2013-04-10 10:20:00,12.99,13.02,12.98,13.02,213600.0,11.4065,11.4329,11.3978,11.4329,213600.0
2013-04-10 10:30:00,13.02,13.03,13.01,13.01,67000.0,11.4329,11.4417,11.4241,11.4241,67000.0
2013-04-10 10:40:00,13.02,13.04,13.01,13.04,383900.0,11.4329,11.4504,11.4241,11.4504,383900.0
2013-04-10 10:50:00,13.04,13.05,13.02,13.05,197000.0,11.4504,11.4592,11.4329,11.4592,197000.0
2013-04-10 11:00:00,13.05,13.05,13.04,13.04,32400.0,11.4592,11.4592,11.4504,11.4504,32400.0
2013-04-10 11:10:00,13.04,13.05,13.01,13.02,68800.0,11.4504,11.4592,11.4241,11.4329,68800.0
2013-04-10 11:20:00,13.02,13.02,13.0,13.01,106100.0,11.4329,11.4329,11.4153,11.4241,106100.0
2013-04-10 11:30:00,13.01,13.04,13.0,13.04,105600.0,11.4241,11.4504,11.4153,11.4504,105600.0
2013-04-10 11:40:00,13.04,13.07,13.04,13.06,37300.0,11.4504,11.4768,11.4504,11.468,37300.0
2013-04-10 11:50:00,13.05,13.09,13.05,13.08,59900.0,11.4592,11.4943,11.4592,11.4856,59900.0
2013-04-10 12:00:00,13.08,13.08,13.05,13.05,30000.0,11.4856,11.4856,11.4592,11.4592,30000.0
2013-04-10 12:10:00,13.06,13.07,13.05,13.07,59800.0,11.468,11.4768,11.4592,11.4768,59800.0
2013-04-10 12:20:00,13.06,13.07,13.04,13.05,45200.0,11.468,11.4768,11.4504,11.4592,45200.0
2013-04-10 12:30:00,13.05,13.08,13.05,13.07,65800.0,11.4592,11.4856,11.4592,11.4768,65800.0
2013-04-10 12:40:00,13.08,13.1,13.06,13.09,102900.0,11.4856,11.5031,11.468,11.4943,102900.0
2013-04-10 12:50:00,13.1,13.1,13.07,13.09,43500.0,11.5031,11.5031,11.4768,11.4943,43500.0
2013-04-10 13:00:00,13.09,13.11,13.08,13.11,52300.0,11.4943,11.5119,11.4856,11.5119,52300.0
2013-04-10 13:10:00,13.11,13.12,13.1,13.12,106800.0,11.5119,11.5207,11.5031,11.5207,106800.0
2013-04-10 13:20:00,13.12,13.14,13.11,13.12,74700.0,11.5207,11.5382,11.5119,11.5207,74700.0
2013-04-10 13:30:00,13.13,13.13,13.11,13.13,144000.0,11.5295,11.5295,11.5119,11.5295,144000.0
2013-04-10 13:40:00,13.13,13.13,13.12,13.12,19800.0,11.5295,11.5295,11.5207,11.5207,19800.0
2013-04-10 13:50:00,13.13,13.13,13.1,13.1,69500.0,11.5295,11.5295,11.5031,11.5031,69500.0
2013-04-10 14:00:00,13.11,13.12,13.1,13.11,108900.0,11.5119,11.5207,11.5031,11.5119,108900.0
2013-04-10 14:10:00,13.11,13.13,13.1,13.12,74800.0,11.5119,11.5295,11.5031,11.5207,74800.0
2013-04-10 14:20:00,13.13,13.13,13.12,13.13,69400.0,11.5295,11.5295,11.5207,11.5295,69400.0
2013-04-10 14:30:00,13.13,13.13,13.07,13.07,56500.0,11.5295,11.5295,11.4768,11.4768,56500.0
2013-04-10 14:40:00,13.08,13.1,13.07,13.08,194500.0,11.4856,11.5031,11.4768,11.4856,194500.0
2013-04-10 14:50:00,13.09,13.09,13.07,13.07,110100.0,11.4943,11.4943,11.4768,11.4768,110100.0
2013-04-10 15:00:00,13.08,13.08,13.04,13.04,157500.0,11.4856,11.4856,11.4504,11.4504,157500.0
2013-04-10 15:10:00,13.04,13.04,13.02,13.02,103900.0,11.4504,11.4504,11.4329,11.4329,103900.0
2013-04-10 15:20:00,13.02,13.06,13.02,13.06,205900.0,11.4329,11.468,11.4329,11.468,205900.0
2013-04-10 15:30:00,13.06,13.07,13.04,13.06,161200.0,11.468,11.4768,11.4504,11.468,161200.0
2013-04-10 15:40:00,13.07,13.09,13.06,13.09,164400.0,11.4768,11.4943,11.468,11.4943,164400.0
2013-04-10 15:50:00,13.09,13.09,13.01,13.03,1633100.0,11.4943,11.4943,11.4241,11.4417,1633100.0
2013-04-11 09:30:00,13.06,13.07,13.0,13.04,103100.0,11.468,11.4768,11.4153,11.4504,103100.0
2013-04-11 09:40:00,13.04,13.06,13.0,13.04,172400.0,11.4504,11.468,11.4153,11.4504,172400.0
2013-04-11 09:50:00,13.04,13.04,13.0,13.01,157500.0,11.4504,11.4504,11.4153,11.4241,157500.0
2013-04-11 10:00:00,13.01,13.05,13.0,13.02,302000.0,11.4241,11.4592,11.4153,11.4329,302000.0
2013-04-11 10:10:00,13.02,13.07,13.02,13.06,97400.0,11.4329,11.4768,11.4329,11.468,97400.0
2013-04-11 10:20:00,13.07,13.09,13.04,13.07,454100.0,11.4768,11.4943,11.4504,11.4768,454100.0
2013-04-11 10:30:00,13.07,13.07,13.05,13.07,181500.0,11.4768,11.4768,11.4592,11.4768,181500.0
2013-04-11 10:40:00,13.07,13.13,13.05,13.13,222100.0,11.4768,11.5295,11.4592,11.5295,222100.0
2013-04-11 10:50:00,13.13,13.16,13.12,13.14,138800.0,11.5295,11.5558,11.5207,11.5382,138800.0
2013-04-11 11:00:00,13.14,13.15,13.1,13.11,124000.0,11.5382,11.547,11.5031,11.5119,124000.0
2013-04-11 11:10:00,13.12,13.13,13.11,13.12,40400.0,11.5207,11.5295,11.5119,11.5207,40400.0
2013-04-11 11:20:00,13.13,13.13,13.09,13.09,90400.0,11.5295,11.5295,11.4943,11.4943,90400.0
2013-04-11 11:30:00,13.09,13.11,13.09,13.09,87600.0,11.4943,11.5119,11.4943,11.4943,87600.0
2013-04-11 11:40:00,13.09,13.11,13.09,13.09,82600.0,11.4943,11.5119,11.4943,11.4943,82600.0
2013-04-11 11:50:00,13.1,13.12,13.09,13.12,99500.0,11.5031,11.5207,11.4943,11.5207,99500.0
2013-04-11 12:00:00,13.12,13.12,13.11,13.12,48900.0,11.5207,11.5207,11.5119,11.5207,48900.0
2013-04-11 12:10:00,13.12,13.15,13.11,13.15,87900.0,11.5207,11.547,11.5119,11.547,87900.0
2013-04-11 12:20:00,13.15,13.17,13.1,13.14,730100.0,11.547,11.5646,11.5031,11.5382,730100.0
2013-04-11 12:30:00,13.14,13.17,13.14,13.16,86900.0,11.5382,11.5646,11.5382,11.5558,86900.0
2013-04-11 12:40:00,13.17,13.17,13.16,13.16,28000.0,11.5646,11.5646,11.5558,11.5558,28000.0
2013-04-11 12:50:00,13.16,13.2,13.16,13.19,121800.0,11.5558,11.5909,11.5558,11.5822,121800.0
2013-04-11 13:00:00,13.2,13.23,13.19,13.21,177100.0,11.5909,11.6173,11.5822,11.5997,177100.0
2013-04-11 13:10:00,13.21,13.25,13.21,13.25,131000.0,11.5997,11.6348,11.5997,11.6348,131000.0
2013-04-11 13:20:00,13.25,13.25,13.21,13.22,320700.0,11.6348,11.6348,11.5997,11.6085,320700.0
2013-04-11 13:30:00,13.23,13.23,13.19,13.19,125400.0,11.6173,11.6173,11.5822,11.5822,125400.0
2013-04-11 13:40:00,13.19,13.2,13.13,13.15,327900.0,11.5822,11.5909,11.5295,11.547,327900.0
2013-04-11 13:50:00,13.16,13.16,13.15,13.15,66300.0,11.5558,11.5558,11.547,11.547,66300.0
2013-04-11 14:00:00,13.16,13.16,13.11,13.11,197700.0,11.5558,11.5558,11.5119,11.5119,197700.0
2013-04-11 14:10:00,13.11,13.12,13.09,13.1,80500.0,11.5119,11.5207,11.4943,11.5031,80500.0
2013-04-11 14:20:00,13.11,13.11,13.1,13.1,29000.0,11.5119,11.5119,11.5031,11.5031,29000.0
2013-04-11 14:30:00,13.11,13.14,13.1,13.12,148200.0,11.5119,11.5382,11.5031,11.5207,148200.0
2013-04-11 14:40:00,13.12,13.12,13.1,13.1,51600.0,11.5207,11.5207,11.5031,11.5031,51600.0
2013-04-11 14:50:00,13.1,13.13,13.1,13.13,162700.0,11.5031,11.5295,11.5031,11.5295,162700.0
2013-04-11 15:00:00,13.13,13.14,13.11,13.11,122100.0,11.5295,11.5382,11.5119,11.5119,122100.0
2013-04-11 15:10:00,13.12,13.12,13.09,13.11,120800.0,11.5207,11.5207,11.4943,11.5119,120800.0
2013-04-11 15:20:00,13.11,13.13,13.09,13.13,190400.0,11.5119,11.5295,11.4943,11.5295,190400.0
2013-04-11 15:30:00,13.12,13.14,13.1,13.14,251600.0,11.5207,11.5382,11.5031,11.5382,251600.0
2013-04-11 15:40:00,13.13,13.14,13.1,13.11,224200.0,11.5295,11.5382,11.5031,11.5119,224200.0
2013-04-11 15:50:00,13.11,13.12,13.09,13.1,365300.0,11.5119,11.5207,11.4943,11.5031,365300.0
2013-04-12 09:30:00,13.06,13.15,13.06,13.13,122500.0,11.468,11.547,11.468,11.5295,122500.0
2013-04-12 09:40:00,13.14,13.22,13.13,13.21,243600.0,11.5382,11.6085,11.5295,11.5997,243600.0
2013-04-12 09:50:00,13.2,13.21,13.16,13.2,97600.0,11.5909,11.5997,11.5558,11.5909,97600.0
2013-04-12 10:00:00,13.21,13.21,13.17,13.19,84500.0,11.5997,11.5997,11.5646,11.5822,84500.0
2013-04-12 10:10:00,13.19,13.22,13.17,13.18,300900.0,11.5822,11.6085,11.5646,11.5734,300900.0
2013-04-12 10:20:00,13.18,13.18,13.13,13.16,98000.0,11.5734,11.5734,11.5295,11.5558,98000.0
2013-04-12 10:30:00,13.16,13.16,13.09,13.11,249600.0,11.5558,11.5558,11.4943,11.5119,249600.0
2013-04-12 10:40:00,13.1,13.12,13.04,13.05,150000.0,11.5031,11.5207,11.4504,11.4592,150000.0
2013-04-12 10:50:00,13.05,13.1,13.05,13.09,61700.0,11.4592,11.5031,11.4592,11.4943,61700.0
2013-04-12 11:00:00,13.08,13.08,13.03,13.04,45800.0,11.4856,11.4856,11.4417,11.4504,45800.0
2013-04-12 11:10:00,13.03,13.09,13.03,13.09,109300.0,11.4417,11.4943,11.4417,11.4943,109300.0
2013-04-12 11:20:00,13.09,13.1,13.07,13.08,61600.0,11.4943,11.5031,11.4768,11.4856,61600.0
2013-04-12 11:30:00,13.08,13.13,13.07,13.11,61100.0,11.4856,11.5295,11.4768,11.5119,61100.0
2013-04-12 11:40:00,13.11,13.13,13.09,13.12,181600.0,11.5119,11.5295,11.4943,11.5207,181600.0
2013-04-12 11:50:00,13.12,13.12,13.1,13.11,46500.0,11.5207,11.5207,11.5031,11.5119,46500.0
2013-04-12 12:00:00,13.11,13.12,13.07,13.08,86000.0,11.5119,11.5207,11.4768,11.4856,86000.0
2013-04-12 12:10:00,13.08,13.08,13.03,13.06,67300.0,11.4856,11.4856,11.4417,11.468,67300.0
2013-04-12 12:20:00,13.06,13.06,13.04,13.04,19700.0,11.468,11.468,11.4504,11.4504,19700.0
2013-04-12 12:30:00,13.04,13.05,13.04,13.05,15500.0,11.4504,11.4592,11.4504,11.4592,15500.0
2013-04-12 12:40:00,13.04,13.06,13.04,13.06,26200.0,11.4504,11.468,11.4504,11.468,26200.0
2013-04-12 12:50:00,13.05,13.06,13.05,13.06,12600.0,11.4592,11.468,11.4592,11.468,12600.0
2013-04-12 13:00:00,13.05,13.09,13.05,13.09,58500.0,11.4592,11.4943,11.4592,11.4943,58500.0
2013-04-12 13:10:00,13.09,13.1,13.06,13.06,84000.0,11.4943,11.5031,11.468,11.468,84000.0
2013-04-12 13:20:00,13.07,13.09,13.06,13.07,104500.0,11.4768,11.4943,11.468,11.4768,104500.0
2013-04-12 13:30:00,13.07,13.08,13.06,13.08,48000.0,11.4768,11.4856,11.468,11.4856,48000.0
2013-04-12 13:40:00,13.08,13.09,13.07,13.09,20700.0,11.4856,11.4943,11.4768,11.4943,20700.0
2013-04-12 13:50:00,13.09,13.09,13.07,13.09,42300.0,11.4943,11.4943,11.4768,11.4943,42300.0
2013-04-12 14:00:00,13.09,13.09,13.08,13.09,11400.0,11.4943,11.4943,11.4856,11.4943,11400.0
2013-04-12 14:10:00,13.09,13.09,13.07,13.08,45400.0,11.4943,11.4943,11.4768,11.4856,45400.0
2013-04-12 14:20:00,13.08,13.09,13.08,13.08,32800.0,11.4856,11.4943,11.4856,11.4856,32800.0
2013-04-12 14:30:00,13.08,13.09,13.06,13.09,59100.0,11.4856,11.4943,11.468,11.4943,59100.0
2013-04-12 14:40:00,13.09,13.09,13.07,13.07,40400.0,11.4943,11.4943,11.4768,11.4768,40400.0
2013-04-12 14:50:00,13.07,13.08,13.06,13.07,38200.0,11.4768,11.4856,11.468,11.4768,38200.0
2013-04-12 15:00:00,13.07,13.07,13.06,13.06,50100.0,11.4768,11.4768,11.468,11.468,50100.0
2013-04-12 15:10:00,13.06,13.09,13.06,13.09,87800.0,11.468,11.4943,11.468,11.4943,87800.0
2013-04-12 15:20:00,13.09,13.11,13.08,13.1,118000.0,11.4943,11.5119,11.4856,11.5031,118000.0
2013-04-12 15:30:00,13.11,13.11,13.09,13.11,189200.0,11.5119,11.5119,11.4943,11.5119,189200.0
2013-04-12 15:40:00,13.11,13.13,13.09,13.13,281900.0,11.5119,11.5295,11.4943,11.5295,281900.0
2013-04-12 15:50:00,13.13,13.17,13.12,13.15,1104500.0,11.5295,11.5646,11.5207,11.547,1104500.0
2013-04-15 09:30:00,13.11,13.2,13.11,13.19,576100.0,11.5119,11.5909,11.5119,11.5822,576100.0
2013-04-15 09:40:00,13.19,13.2,13.14,13.17,460800.0,11.5822,11.5909,11.5382,11.5646,460800.0
2013-04-15 09:50:00,13.17,13.17,13.09,13.14,220300.0,11.5646,11.5646,11.4943,11.5382,220300.0
2013-04-15 10:00:00,13.14,13.19,13.12,13.15,354200.0,11.5382,11.5822,11.5207,11.547,354200.0
2013-04-15 10:10:00,13.14,13.17,13.13,13.15,116500.0,11.5382,11.5646,11.5295,11.547,116500.0
2013-04-15 10:20:00,13.15,13.16,13.1,13.15,135500.0,11.547,11.5558,11.5031,11.547,135500.0
2013-04-15 10:30:00,13.14,13.15,13.11,13.14,200600.0,11.5382,11.547,11.5119,11.5382,200600.0
2013-04-15 10:40:00,13.14,13.17,13.12,13.15,462500.0,11.5382,11.5646,11.5207,11.547,462500.0
2013-04-15 10:50:00,13.15,13.16,13.11,13.15,93100.0,11.547,11.5558,11.5119,11.547,93100.0
2013-04-15 11:00:00,13.14,13.14,13.1,13.1,99300.0,11.5382,11.5382,11.5031,11.5031,99300.0
2013-04-15 11:10:00,13.1,13.11,13.02,13.03,187800.0,11.5031,11.5119,11.4329,11.4417,187800.0
2013-04-15 11:20:00,13.03,13.04,13.02,13.04,137800.0,11.4417,11.4504,11.4329,11.4504,137800.0
2013-04-15 11:30:00,13.04,13.09,13.04,13.08,99100.0,11.4504,11.4943,11.4504,11.4856,99100.0
2013-04-15 11:40:00,13.08,13.09,13.05,13.05,37500.0,11.4856,11.4943,11.4592,11.4592,37500.0
2013-04-15 11:50:00,13.06,13.06,12.97,12.98,147800.0,11.468,11.468,11.389,11.3978,147800.0
2013-04-15 12:00:00,12.99,12.99,12.94,12.96,73600.0,11.4065,11.4065,11.3626,11.3802,73600.0
2013-04-15 12:10:00,12.96,12.98,12.95,12.96,81900.0,11.3802,11.3978,11.3714,11.3802,81900.0
2013-04-15 12:20:00,12.96,12.97,12.94,12.94,99400.0,11.3802,11.389,11.3626,11.3626,99400.0
2013-04-15 12:30:00,12.95,12.96,12.91,12.91,95000.0,11.3714,11.3802,11.3363,11.3363,95000.0
2013-04-15 12:40:00,12.92,12.94,12.89,12.93,112700.0,11.3451,11.3626,11.3187,11.3538,112700.0
2013-04-15 12:50:00,12.94,12.95,12.9,12.92,97700.0,11.3626,11.3714,11.3275,11.3451,97700.0
2013-04-15 13:00:00,12.92,12.93,12.88,12.9,223900.0,11.3451,11.3538,11.3099,11.3275,223900.0
2013-04-15 13:10:00,12.9,12.91,12.87,12.88,111100.0,11.3275,11.3363,11.3012,11.3099,111100.0
2013-04-15 13:20:00,12.88,12.89,12.86,12.88,71900.0,11.3099,11.3187,11.2924,11.3099,71900.0
2013-04-15 13:30:00,12.88,12.9,12.86,12.87,103800.0,11.3099,11.3275,11.2924,11.3012,103800.0
2013-04-15 13:40:00,12.87,12.88,12.83,12.88,133900.0,11.3012,11.3099,11.266,11.3099,133900.0
2013-04-15 13:50:00,12.88,12.89,12.87,12.87,111900.0,11.3099,11.3187,11.3012,11.3012,111900.0
2013-04-15 14:00:00,12.87,12.88,12.82,12.84,121400.0,11.3012,11.3099,11.2573,11.2748,121400.0
2013-04-15 14:10:00,12.84,12.85,12.81,12.84,130200.0,11.2748,11.2836,11.2485,11.2748,130200.0
2013-04-15 14:20:00,12.84,12.85,12.82,12.82,102600.0,11.2748,11.2836,11.2573,11.2573,102600.0
2013-04-15 14:30:00,12.82,12.89,12.82,12.88,157800.0,11.2573,11.3187,11.2573,11.3099,157800.0
2013-04-15 14:40:00,12.88,12.95,12.87,12.95,220900.0,11.3099,11.3714,11.3012,11.3714,220900.0
2013-04-15 14:50:00,12.95,12.99,12.86,12.88,285100.0,11.3714,11.4065,11.2924,11.3099,285100.0
2013-04-15 15:00:00,12.88,12.88,12.77,12.79,400000.0,11.3099,11.3099,11.2134,11.2309,400000.0
2013-04-15 15:10:00,12.79,12.82,12.76,12.78,271900.0,11.2309,11.2573,11.2046,11.2221,271900.0
2013-04-15 15:20:00,12.78,12.79,12.7,12.73,226600.0,11.2221,11.2309,11.1519,11.1782,226600.0
2013-04-15 15:30:00,12.73,12.73,12.61,12.61,312200.0,11.1782,11.1782,11.0729,11.0729,312200.0
2013-04-15 15:40:00,12.61,12.71,12.61,12.67,831700.0,11.0729,11.1607,11.0729,11.1255,831700.0
2013-04-15 15:50:00,12.67,12.72,12.67,12.69,1118500.0,11.1255,11.1694,11.1255,11.1431,1118500.0
2013-04-16 09:30:00,12.86,12.9,12.81,12.88,467900.0,11.2924,11.3275,11.2485,11.3099,467900.0
2013-04-16 09:40:00,12.88,12.95,12.85,12.94,366500.0,11.3099,11.3714,11.2836,11.3626,366500.0
2013-04-16 09:50:00,12.95,12.95,12.86,12.89,247900.0,11.3714,11.3714,11.2924,11.3187,247900.0
2013-04-16 10:00:00,12.89,13.07,12.88,13.06,360200.0,11.3187,11.4768,11.3099,11.468,360200.0
2013-04-16 10:10:00,13.06,13.07,13.0,13.02,295900.0,11.468,11.4768,11.4153,11.4329,295900.0
2013-04-16 10:20:00,13.02,13.06,13.0,13.01,219200.0,11.4329,11.468,11.4153,11.4241,219200.0
2013-04-16 10:30:00,13.01,13.02,12.99,13.0,253400.0,11.4241,11.4329,11.4065,11.4153,253400.0
2013-04-16 10:40:00,13.01,13.04,12.97,13.0,334900.0,11.4241,11.4504,11.389,11.4153,334900.0
2013-04-16 10:50:00,13.0,13.04,12.99,13.01,131700.0,11.4153,11.4504,11.4065,11.4241,131700.0
2013-04-16 11:00:00,13.02,13.04,13.0,13.01,448900.0,11.4329,11.4504,11.4153,11.4241,448900.0
2013-04-16 11:10:00,13.01,13.07,13.0,13.05,267200.0,11.4241,11.4768,11.4153,11.4592,267200.0
2013-04-16 11:20:00,13.06,13.06,13.02,13.05,111800.0,11.468,11.468,11.4329,11.4592,111800.0
2013-04-16 11:30:00,13.05,13.07,13.03,13.06,108400.0,11.4592,11.4768,11.4417,11.468,108400.0
2013-04-16 11:40:00,13.06,13.14,13.04,13.11,278800.0,11.468,11.5382,11.4504,11.5119,278800.0
2013-04-16 11:50:00,13.11,13.12,13.08,13.09,144200.0,11.5119,11.5207,11.4856,11.4943,144200.0
2013-04-16 12:00:00,13.09,13.11,13.07,13.09,121000.0,11.4943,11.5119,11.4768,11.4943,121000.0
2013-04-16 12:10:00,13.09,13.1,13.06,13.07,75900.0,11.4943,11.5031,11.468,11.4768,75900.0
2013-04-16 12:20:00,13.06,13.08,13.05,13.08,131600.0,11.468,11.4856,11.4592,11.4856,131600.0
2013-04-16 12:30:00,13.08,13.11,13.07,13.11,70800.0,11.4856,11.5119,11.4768,11.5119,70800.0
2013-04-16 12:40:00,13.11,13.12,13.09,13.11,97200.0,11.5119,11.5207,11.4943,11.5119,97200.0
2013-04-16 12:50:00,13.11,13.13,13.09,13.12,148300.0,11.5119,11.5295,11.4943,11.5207,148300.0
2013-04-16 13:00:00,13.13,13.13,13.1,13.11,119000.0,11.5295,11.5295,11.5031,11.5119,119000.0
2013-04-16 13:10:00,13.12,13.12,13.1,13.12,74800.0,11.5207,11.5207,11.5031,11.5207,74800.0
2013-04-16 13:20:00,13.12,13.13,13.11,13.12,88500.0,11.5207,11.5295,11.5119,11.5207,88500.0
2013-04-16 13:30:00,13.13,13.14,13.11,13.13,233100.0,11.5295,11.5382,11.5119,11.5295,233100.0
2013-04-16 13:40:00,13.13,13.13,13.11,13.11,68500.0,11.5295,11.5295,11.5119,11.5119,68500.0
2013-04-16 13:50:00,13.12,13.12,13.11,13.11,47300.0,11.5207,11.5207,11.5119,11.5119,47300.0
2013-04-16 14:00:00,13.12,13.12,13.09,13.09,113000.0,11.5207,11.5207,11.4943,11.4943,113000.0
2013-04-16 14:10:00,13.09,13.1,13.06,13.07,61200.0,11.4943,11.5031,11.468,11.4768,61200.0
2013-04-16 14:20:00,13.06,13.07,13.05,13.06,92900.0,11.468,11.4768,11.4592,11.468,92900.0
2013-04-16 14:30:00,13.07,13.08,13.05,13.08,53500.0,11.4768,11.4856,11.4592,11.4856,53500.0
2013-04-16 14:40:00,13.08,13.09,13.07,13.09,50600.0,11.4856,11.4943,11.4768,11.4943,50600.0
2013-04-16 14:50:00,13.09,13.11,13.06,13.08,149500.0,11.4943,11.5119,11.468,11.4856,149500.0
2013-04-16 15:00:00,13.08,13.1,13.07,13.1,54700.0,11.4856,11.5031,11.4768,11.5031,54700.0
2013-04-16 15:10:00,13.1,13.11,13.09,13.11,75400.0,11.5031,11.5119,11.4943,11.5119,75400.0
2013-04-16 15:20:00,13.11,13.14,13.1,13.12,188800.0,11.5119,11.5382,11.5031,11.5207,188800.0
2013-04-16 15:30:00,13.12,13.15,13.12,13.12,306000.0,11.5207,11.547,11.5207,11.5207,306000.0
2013-04-16 15:40:00,13.12,13.17,13.12,13.15,314800.0,11.5207,11.5646,11.5207,11.547,314800.0
2013-04-16 15:50:00,13.15,13.18,13.14,13.17,693100.0,11.547,11.5734,11.5382,11.5646,693100.0
2013-04-17 09:30:00,13.12,13.12,12.95,12.95,173700.0,11.5207,11.5207,11.3714,11.3714,173700.0
2013-04-17 09:40:00,12.95,13.1,12.92,13.09,173900.0,11.3714,11.5031,11.3451,11.4943,173900.0
2013-04-17 09:50:00,13.09,13.1,13.01,13.02,123200.0,11.4943,11.5031,11.4241,11.4329,123200.0
2013-04-17 10:00:00,13.02,13.04,12.92,12.92,221600.0,11.4329,11.4504,11.3451,11.3451,221600.0
2013-04-17 10:10:00,12.92,13.0,12.92,12.97,192000.0,11.3451,11.4153,11.3451,11.389,192000.0
2013-04-17 10:20:00,12.97,13.01,12.94,12.99,151000.0,11.389,11.4241,11.3626,11.4065,151000.0
2013-04-17 10:30:00,12.99,13.0,12.96,12.97,200300.0,11.4065,11.4153,11.3802,11.389,200300.0
2013-04-17 10:40:00,12.97,13.01,12.95,12.96,145300.0,11.389,11.4241,11.3714,11.3802,145300.0
2013-04-17 10:50:00,12.95,12.97,12.93,12.94,233100.0,11.3714,11.389,11.3538,11.3626,233100.0
2013-04-17 11:00:00,12.94,12.95,12.9,12.92,274400.0,11.3626,11.3714,11.3275,11.3451,274400.0
2013-04-17 11:10:00,12.92,12.96,12.91,12.96,64900.0,11.3451,11.3802,11.3363,11.3802,64900.0
2013-04-17 11:20:00,12.96,13.03,12.95,12.97,231500.0,11.3802,11.4417,11.3714,11.389,231500.0
2013-04-17 11:30:00,12.97,13.08,12.97,13.08,412200.0,11.389,11.4856,11.389,11.4856,412200.0
2013-04-17 11:40:00,13.08,13.08,13.04,13.04,178800.0,11.4856,11.4856,11.4504,11.4504,178800.0
2013-04-17 11:50:00,13.04,13.11,13.03,13.04,97100.0,11.4504,11.5119,11.4417,11.4504,97100.0
2013-04-17 12:00:00,13.04,13.06,13.03,13.03,83200.0,11.4504,11.468,11.4417,11.4417,83200.0
2013-04-17 12:10:00,13.03,13.07,13.03,13.05,91100.0,11.4417,11.4768,11.4417,11.4592,91100.0
2013-04-17 12:20:00,13.04,13.04,12.99,12.99,59600.0,11.4504,11.4504,11.4065,11.4065,59600.0
2013-04-17 12:30:00,13.0,13.02,12.99,13.02,75300.0,11.4153,11.4329,11.4065,11.4329,75300.0
2013-04-17 12:40:00,13.02,13.02,12.99,13.01,90500.0,11.4329,11.4329,11.4065,11.4241,90500.0
2013-04-17 12:50:00,13.02,13.02,12.99,13.01,41300.0,11.4329,11.4329,11.4065,11.4241,41300.0
2013-04-17 13:00:00,13.02,13.03,13.0,13.01,43900.0,11.4329,11.4417,11.4153,11.4241,43900.0
2013-04-17 13:10:00,13.01,13.02,12.99,13.0,245600.0,11.4241,11.4329,11.4065,11.4153,245600.0
2013-04-17 13:20:00,13.0,13.03,13.0,13.02,43500.0,11.4153,11.4417,11.4153,11.4329,43500.0
2013-04-17 13:30:00,13.01,13.05,13.0,13.05,56700.0,11.4241,11.4592,11.4153,11.4592,56700.0
2013-04-17 13:40:00,13.05,13.09,13.04,13.06,99600.0,11.4592,11.4943,11.4504,11.468,99600.0
2013-04-17 13:50:00,13.06,13.07,13.05,13.06,58700.0,11.468,11.4768,11.4592,11.468,58700.0
2013-04-17 14:00:00,13.07,13.11,13.05,13.1,200000.0,11.4768,11.5119,11.4592,11.5031,200000.0
2013-04-17 14:10:00,13.1,13.14,13.1,13.13,87700.0,11.5031,11.5382,11.5031,11.5295,87700.0
2013-04-17 14:20:00,13.13,13.16,13.12,13.16,245100.0,11.5295,11.5558,11.5207,11.5558,245100.0
2013-04-17 14:30:00,13.16,13.2,13.14,13.15,283500.0,11.5558,11.5909,11.5382,11.547,283500.0
2013-04-17 14:40:00,13.15,13.16,13.09,13.11,137600.0,11.547,11.5558,11.4943,11.5119,137600.0
2013-04-17 14:50:00,13.1,13.14,13.08,13.12,155200.0,11.5031,11.5382,11.4856,11.5207,155200.0
2013-04-17 15:00:00,13.13,13.16,13.11,13.16,104400.0,11.5295,11.5558,11.5119,11.5558,104400.0
2013-04-17 15:10:00,13.16,13.17,13.12,13.14,271000.0,11.5558,11.5646,11.5207,11.5382,271000.0
2013-04-17 15:20:00,13.14,13.15,13.11,13.12,107300.0,11.5382,11.547,11.5119,11.5207,107300.0
2013-04-17 15:30:00,13.12,13.15,13.11,13.15,189200.0,11.5207,11.547,11.5119,11.547,189200.0
2013-04-17 15:40:00,13.15,13.17,13.13,13.17,248000.0,11.547,11.5646,11.5295,11.5646,248000.0
2013-04-17 15:50:00,13.17,13.2,13.16,13.16,378500.0,11.5646,11.5909,11.5558,11.5558,378500.0
2013-04-18 09:30:00,13.16,13.17,13.04,13.06,212100.0,11.5558,11.5646,11.4504,11.468,212100.0
2013-04-18 09:40:00,13.07,13.13,13.03,13.1,133200.0,11.4768,11.5295,11.4417,11.5031,133200.0
2013-04-18 09:50:00,13.1,13.11,13.01,13.01,54200.0,11.5031,11.5119,11.4241,11.4241,54200.0
2013-04-18 10:00:00,13.01,13.01,12.96,12.99,143500.0,11.4241,11.4241,11.3802,11.4065,143500.0
2013-04-18 10:10:00,12.99,13.05,12.99,13.02,80000.0,11.4065,11.4592,11.4065,11.4329,80000.0
2013-04-18 10:20:00,13.02,13.08,13.01,13.08,75400.0,11.4329,11.4856,11.4241,11.4856,75400.0
2013-04-18 10:30:00,13.08,13.14,13.08,13.09,103800.0,11.4856,11.5382,11.4856,11.4943,103800.0
2013-04-18 10:40:00,13.09,13.12,13.06,13.08,105600.0,11.4943,11.5207,11.468,11.4856,105600.0
2013-04-18 10:50:00,13.09,13.14,13.07,13.09,73200.0,11.4943,11.5382,11.4768,11.4943,73200.0
2013-04-18 11:00:00,13.08,13.09,13.05,13.09,60100.0,11.4856,11.4943,11.4592,11.4943,60100.0
2013-04-18 11:10:00,13.08,13.11,13.07,13.08,82100.0,11.4856,11.5119,11.4768,11.4856,82100.0
2013-04-18 11:20:00,13.06,13.09,13.06,13.07,70200.0,11.468,11.4943,11.468,11.4768,70200.0
2013-04-18 11:30:00,13.07,13.09,13.03,13.05,84900.0,11.4768,11.4943,11.4417,11.4592,84900.0
2013-04-18 11:40:00,13.05,13.06,13.01,13.05,73700.0,11.4592,11.468,11.4241,11.4592,73700.0
2013-04-18 11:50:00,13.05,13.08,13.04,13.06,65300.0,11.4592,11.4856,11.4504,11.468,65300.0
2013-04-18 12:00:00,13.06,13.06,13.03,13.04,32500.0,11.468,11.468,11.4417,11.4504,32500.0
2013-04-18 12:10:00,13.04,13.07,13.03,13.04,45800.0,11.4504,11.4768,11.4417,11.4504,45800.0
2013-04-18 12:20:00,13.05,13.07,13.03,13.05,46400.0,11.4592,11.4768,11.4417,11.4592,46400.0
2013-04-18 12:30:00,13.06,13.08,13.05,13.07,55300.0,11.468,11.4856,11.4592,11.4768,55300.0
2013-04-18 12:40:00,13.06,13.09,13.06,13.09,18500.0,11.468,11.4943,11.468,11.4943,18500.0
2013-04-18 12:50:00,13.08,13.1,13.06,13.07,123400.0,11.4856,11.5031,11.468,11.4768,123400.0
2013-04-18 13:00:00,13.07,13.08,13.04,13.06,69800.0,11.4768,11.4856,11.4504,11.468,69800.0
2013-04-18 13:10:00,13.06,13.06,13.04,13.04,26300.0,11.468,11.468,11.4504,11.4504,26300.0
2013-04-18 13:20:00,13.04,13.06,13.03,13.04,55800.0,11.4504,11.468,11.4417,11.4504,55800.0
2013-04-18 13:30:00,13.04,13.05,13.0,13.0,129300.0,11.4504,11.4592,11.4153,11.4153,129300.0
2013-04-18 13:40:00,13.01,13.01,12.99,13.0,88700.0,11.4241,11.4241,11.4065,11.4153,88700.0
2013-04-18 13:50:00,13.0,13.0,12.98,12.99,68200.0,11.4153,11.4153,11.3978,11.4065,68200.0
2013-04-18 14:00:00,12.99,13.02,12.98,12.98,67600.0,11.4065,11.4329,11.3978,11.3978,67600.0
2013-04-18 14:10:00,12.98,12.99,12.95,12.97,131300.0,11.3978,11.4065,11.3714,11.389,131300.0
2013-04-18 14:20:00,12.98,12.99,12.95,12.98,108600.0,11.3978,11.4065,11.3714,11.3978,108600.0
2013-04-18 14:30:00,12.98,13.01,12.97,12.98,95200.0,11.3978,11.4241,11.389,11.3978,95200.0
2013-04-18 14:40:00,12.98,12.99,12.94,12.96,93900.0,11.3978,11.4065,11.3626,11.3802,93900.0
2013-04-18 14:50:00,12.96,12.97,12.93,12.95,95000.0,11.3802,11.389,11.3538,11.3714,95000.0
2013-04-18 15:00:00,12.95,12.99,12.95,12.99,88700.0,11.3714,11.4065,11.3714,11.4065,88700.0
2013-04-18 15:10:00,12.99,13.01,12.97,12.99,92600.0,11.4065,11.4241,11.389,11.4065,92600.0
2013-04-18 15:20:00,12.99,13.0,12.96,12.98,82900.0,11.4065,11.4153,11.3802,11.3978,82900.0
2013-04-18 15:30:00,12.98,13.01,12.95,12.96,111000.0,11.3978,11.4241,11.3714,11.3802,111000.0
2013-04-18 15:40:00,12.96,13.01,12.96,12.99,110200.0,11.3802,11.4241,11.3802,11.4065,110200.0
2013-04-18 15:50:00,12.99,13.01,12.97,12.99,227300.0,11.4065,11.4241,11.389,11.4065,227300.0
2013-04-19 09:30:00,13.02,13.04,12.98,13.02,436900.0,11.4329,11.4504,11.3978,11.4329,436900.0
2013-04-19 09:40:00,13.01,13.05,12.98,13.0,92400.0,11.4241,11.4592,11.3978,11.4153,92400.0
2013-04-19 09:50:00,13.0,13.03,12.96,13.03,91700.0,11.4153,11.4417,11.3802,11.4417,91700.0
2013-04-19 10:00:00,13.03,13.14,13.03,13.12,123900.0,11.4417,11.5382,11.4417,11.5207,123900.0
2013-04-19 10:10:00,13.13,13.15,13.11,13.14,63300.0,11.5295,11.547,11.5119,11.5382,63300.0
2013-04-19 10:20:00,13.15,13.16,13.13,13.15,55000.0,11.547,11.5558,11.5295,11.547,55000.0
2013-04-19 10:30:00,13.14,13.15,13.13,13.15,57100.0,11.5382,11.547,11.5295,11.547,57100.0
2013-04-19 10:40:00,13.14,13.2,13.14,13.19,84800.0,11.5382,11.5909,11.5382,11.5822,84800.0
2013-04-19 10:50:00,13.19,13.2,13.15,13.19,99500.0,11.5822,11.5909,11.547,11.5822,99500.0
2013-04-19 11:00:00,13.18,13.28,13.18,13.27,179800.0,11.5734,11.6612,11.5734,11.6524,179800.0
2013-04-19 11:10:00,13.27,13.32,13.26,13.3,195000.0,11.6524,11.6963,11.6436,11.6787,195000.0
2013-04-19 11:20:00,13.31,13.31,13.28,13.3,173100.0,11.6875,11.6875,11.6612,11.6787,173100.0
2013-04-19 11:30:00,13.3,13.36,13.3,13.35,281400.0,11.6787,11.7314,11.6787,11.7227,281400.0
2013-04-19 11:40:00,13.35,13.36,13.33,13.35,100800.0,11.7227,11.7314,11.7051,11.7227,100800.0
2013-04-19 11:50:00,13.36,13.38,13.34,13.35,118500.0,11.7314,11.749,11.7139,11.7227,118500.0
2013-04-19 12:00:00,13.35,13.36,13.32,13.34,184300.0,11.7227,11.7314,11.6963,11.7139,184300.0
2013-04-19 12:10:00,13.34,13.36,13.33,13.34,60400.0,11.7139,11.7314,11.7051,11.7139,60400.0
2013-04-19 12:20:00,13.34,13.36,13.33,13.36,42500.0,11.7139,11.7314,11.7051,11.7314,42500.0
2013-04-19 12:30:00,13.36,13.36,13.35,13.36,40600.0,11.7314,11.7314,11.7227,11.7314,40600.0
2013-04-19 12:40:00,13.35,13.36,13.32,13.33,107300.0,11.7227,11.7314,11.6963,11.7051,107300.0
2013-04-19 12:50:00,13.32,13.32,13.28,13.28,89200.0,11.6963,11.6963,11.6612,11.6612,89200.0
2013-04-19 13:00:00,13.28,13.29,13.25,13.26,126400.0,11.6612,11.67,11.6348,11.6436,126400.0
2013-04-19 13:10:00,13.26,13.28,13.25,13.26,90000.0,11.6436,11.6612,11.6348,11.6436,90000.0
2013-04-19 13:20:00,13.26,13.29,13.26,13.29,47400.0,11.6436,11.67,11.6436,11.67,47400.0
2013-04-19 13:30:00,13.29,13.3,13.27,13.28,69100.0,11.67,11.6787,11.6524,11.6612,69100.0
2013-04-19 13:40:00,13.28,13.31,13.27,13.29,47000.0,11.6612,11.6875,11.6524,11.67,47000.0
2013-04-19 13:50:00,13.29,13.33,13.29,13.33,90800.0,11.67,11.7051,11.67,11.7051,90800.0
2013-04-19 14:00:00,13.33,13.36,13.32,13.34,127000.0,11.7051,11.7314,11.6963,11.7139,127000.0
2013-04-19 14:10:00,13.34,13.37,13.34,13.37,55900.0,11.7139,11.7402,11.7139,11.7402,55900.0
2013-04-19 14:20:00,13.36,13.38,13.35,13.37,122300.0,11.7314,11.749,11.7227,11.7402,122300.0
2013-04-19 14:30:00,13.36,13.4,13.35,13.37,241700.0,11.7314,11.7666,11.7227,11.7402,241700.0
2013-04-19 14:40:00,13.37,13.37,13.34,13.35,84600.0,11.7402,11.7402,11.7139,11.7227,84600.0
2013-04-19 14:50:00,13.35,13.37,13.35,13.35,56100.0,11.7227,11.7402,11.7227,11.7227,56100.0
2013-04-19 15:00:00,13.35,13.38,13.33,13.36,142700.0,11.7227,11.749,11.7051,11.7314,142700.0
2013-04-19 15:10:00,13.37,13.37,13.34,13.36,85400.0,11.7402,11.7402,11.7139,11.7314,85400.0
2013-04-19 15:20:00,13.35,13.38,13.35,13.37,109500.0,11.7227,11.749,11.7227,11.7402,109500.0
2013-04-19 15:30:00,13.36,13.37,13.35,13.35,65300.0,11.7314,11.7402,11.7227,11.7227,65300.0
2013-04-19 15:40:00,13.36,13.37,13.34,13.34,118000.0,11.7314,11.7402,11.7139,11.7139,118000.0
2013-04-19 15:50:00,13.34,13.35,13.32,13.34,325600.0,11.7139,11.7227,11.6963,11.7139,325600.0
2013-04-22 09:30:00,13.49,13.49,13.18,13.19,783400.0,11.8456,11.8456,11.5734,11.5822,783400.0
2013-04-22 09:40:00,13.18,13.28,13.11,13.14,230600.0,11.5734,11.6612,11.5119,11.5382,230600.0
2013-04-22 09:50:00,13.14,13.21,13.13,13.16,143500.0,11.5382,11.5997,11.5295,11.5558,143500.0
2013-04-22 10:00:00,13.17,13.17,13.12,13.14,237300.0,11.5646,11.5646,11.5207,11.5382,237300.0
2013-04-22 10:10:00,13.13,13.18,13.12,13.15,199100.0,11.5295,11.5734,11.5207,11.547,199100.0
2013-04-22 10:20:00,13.16,13.18,13.13,13.16,140100.0,11.5558,11.5734,11.5295,11.5558,140100.0
2013-04-22 10:30:00,13.16,13.18,13.12,13.16,190500.0,11.5558,11.5734,11.5207,11.5558,190500.0
2013-04-22 10:40:00,13.17,13.24,13.17,13.24,146300.0,11.5646,11.6261,11.5646,11.6261,146300.0
2013-04-22 10:50:00,13.24,13.25,13.21,13.22,106700.0,11.6261,11.6348,11.5997,11.6085,106700.0
2013-04-22 11:00:00,13.22,13.23,13.18,13.21,321900.0,11.6085,11.6173,11.5734,11.5997,321900.0
2013-04-22 11:10:00,13.21,13.22,13.17,13.18,125600.0,11.5997,11.6085,11.5646,11.5734,125600.0
2013-04-22 11:20:00,13.19,13.19,13.15,13.15,73100.0,11.5822,11.5822,11.547,11.547,73100.0
2013-04-22 11:30:00,13.15,13.2,13.15,13.19,128900.0,11.547,11.5909,11.547,11.5822,128900.0
2013-04-22 11:40:00,13.19,13.2,13.17,13.18,65500.0,11.5822,11.5909,11.5646,11.5734,65500.0
2013-04-22 11:50:00,13.18,13.18,13.15,13.17,167500.0,11.5734,11.5734,11.547,11.5646,167500.0
2013-04-22 12:00:00,13.16,13.25,13.15,13.24,263300.0,11.5558,11.6348,11.547,11.6261,263300.0
2013-04-22 12:10:00,13.24,13.26,13.22,13.22,169600.0,11.6261,11.6436,11.6085,11.6085,169600.0
2013-04-22 12:20:00,13.22,13.23,13.18,13.19,192300.0,11.6085,11.6173,11.5734,11.5822,192300.0
2013-04-22 12:30:00,13.2,13.21,13.18,13.21,96800.0,11.5909,11.5997,11.5734,11.5997,96800.0
2013-04-22 12:40:00,13.21,13.25,13.21,13.25,309200.0,11.5997,11.6348,11.5997,11.6348,309200.0
2013-04-22 12:50:00,13.25,13.27,13.24,13.24,109700.0,11.6348,11.6524,11.6261,11.6261,109700.0
2013-04-22 13:00:00,13.24,13.26,13.23,13.24,132700.0,11.6261,11.6436,11.6173,11.6261,132700.0
2013-04-22 13:10:00,13.25,13.25,13.22,13.23,63400.0,11.6348,11.6348,11.6085,11.6173,63400.0
2013-04-22 13:20:00,13.24,13.26,13.23,13.26,121700.0,11.6261,11.6436,11.6173,11.6436,121700.0
2013-04-22 13:30:00,13.25,13.26,13.24,13.26,112200.0,11.6348,11.6436,11.6261,11.6436,112200.0
2013-04-22 13:40:00,13.25,13.28,13.25,13.26,158700.0,11.6348,11.6612,11.6348,11.6436,158700.0
2013-04-22 13:50:00,13.27,13.27,13.23,13.24,62100.0,11.6524,11.6524,11.6173,11.6261,62100.0
2013-04-22 14:00:00,13.24,13.26,13.23,13.25,97700.0,11.6261,11.6436,11.6173,11.6348,97700.0
2013-04-22 14:10:00,13.25,13.3,13.25,13.29,130500.0,11.6348,11.6787,11.6348,11.67,130500.0
2013-04-22 14:20:00,13.29,13.3,13.26,13.26,219900.0,11.67,11.6787,11.6436,11.6436,219900.0
2013-04-22 14:30:00,13.27,13.29,13.26,13.29,85900.0,11.6524,11.67,11.6436,11.67,85900.0
2013-04-22 14:40:00,13.29,13.3,13.23,13.23,176700.0,11.67,11.6787,11.6173,11.6173,176700.0
2013-04-22 14:50:00,13.24,13.25,13.22,13.23,101900.0,11.6261,11.6348,11.6085,11.6173,101900.0
2013-04-22 15:00:00,13.23,13.25,13.22,13.24,104200.0,11.6173,11.6348,11.6085,11.6261,104200.0
2013-04-22 15:10:00,13.25,13.26,13.22,13.23,137900.0,11.6348,11.6436,11.6085,11.6173,137900.0
2013-04-22 15:20:00,13.22,13.24,13.2,13.2,127300.0,11.6085,11.6261,11.5909,11.5909,127300.0
2013-04-22 15:30:00,13.2,13.22,13.15,13.2,291000.0,11.5909,11.6085,11.547,11.5909,291000.0
2013-04-22 15:40:00,13.2,13.21,13.17,13.19,214700.0,11.5909,11.5997,11.5646,11.5822,214700.0
2013-04-22 15:50:00,13.18,13.19,13.15,13.17,411500.0,11.5734,11.5822,11.547,11.5646,411500.0
2013-04-23 09:30:00,13.19,13.31,13.14,13.27,485900.0,11.5822,11.6875,11.5382,11.6524,485900.0
2013-04-23 09:40:00,13.27,13.3,13.22,13.24,283400.0,11.6524,11.6787,11.6085,11.6261,283400.0
2013-04-23 09:50:00,13.23,13.28,13.23,13.27,300900.0,11.6173,11.6612,11.6173,11.6524,300900.0
2013-04-23 10:00:00,13.27,13.34,13.24,13.26,275100.0,11.6524,11.7139,11.6261,11.6436,275100.0
2013-04-23 10:10:00,13.26,13.27,13.23,13.25,101400.0,11.6436,11.6524,11.6173,11.6348,101400.0
2013-04-23 10:20:00,13.26,13.27,13.2,13.25,215000.0,11.6436,11.6524,11.5909,11.6348,215000.0
2013-04-23 10:30:00,13.25,13.32,13.24,13.31,309600.0,11.6348,11.6963,11.6261,11.6875,309600.0
2013-04-23 10:40:00,13.32,13.42,13.32,13.39,333500.0,11.6963,11.7841,11.6963,11.7578,333500.0
2013-04-23 10:50:00,13.4,13.4,13.34,13.36,327900.0,11.7666,11.7666,11.7139,11.7314,327900.0
2013-04-23 11:00:00,13.35,13.39,13.35,13.38,174700.0,11.7227,11.7578,11.7227,11.749,174700.0
2013-04-23 11:10:00,13.38,13.38,13.33,13.36,103800.0,11.749,11.749,11.7051,11.7314,103800.0
2013-04-23 11:20:00,13.36,13.41,13.35,13.41,359600.0,11.7314,11.7753,11.7227,11.7753,359600.0
2013-04-23 11:30:00,13.41,13.43,13.39,13.4,216900.0,11.7753,11.7929,11.7578,11.7666,216900.0
2013-04-23 11:40:00,13.4,13.45,13.4,13.44,174500.0,11.7666,11.8105,11.7666,11.8017,174500.0
2013-04-23 11:50:00,13.44,13.45,13.42,13.44,96900.0,11.8017,11.8105,11.7841,11.8017,96900.0
2013-04-23 12:00:00,13.45,13.45,13.4,13.41,255500.0,11.8105,11.8105,11.7666,11.7753,255500.0
2013-04-23 12:10:00,13.41,13.41,13.39,13.4,150800.0,11.7753,11.7753,11.7578,11.7666,150800.0
2013-04-23 12:20:00,13.39,13.43,13.39,13.43,86700.0,11.7578,11.7929,11.7578,11.7929,86700.0
2013-04-23 12:30:00,13.42,13.42,13.39,13.4,81800.0,11.7841,11.7841,11.7578,11.7666,81800.0
2013-04-23 12:40:00,13.4,13.41,13.35,13.36,82900.0,11.7666,11.7753,11.7227,11.7314,82900.0
2013-04-23 12:50:00,13.35,13.35,13.29,13.31,112500.0,11.7227,11.7227,11.67,11.6875,112500.0
2013-04-23 13:00:00,13.32,13.34,13.19,13.19,245900.0,11.6963,11.7139,11.5822,11.5822,245900.0
2013-04-23 13:10:00,13.19,13.4,13.17,13.4,319500.0,11.5822,11.7666,11.5646,11.7666,319500.0
2013-04-23 13:20:00,13.4,13.4,13.33,13.34,129000.0,11.7666,11.7666,11.7051,11.7139,129000.0
2013-04-23 13:30:00,13.34,13.35,13.31,13.32,54300.0,11.7139,11.7227,11.6875,11.6963,54300.0
2013-04-23 13:40:00,13.32,13.33,13.3,13.32,54100.0,11.6963,11.7051,11.6787,11.6963,54100.0
2013-04-23 13:50:00,13.32,13.32,13.3,13.32,46100.0,11.6963,11.6963,11.6787,11.6963,46100.0
2013-04-23 14:00:00,13.31,13.33,13.31,13.33,82300.0,11.6875,11.7051,11.6875,11.7051,82300.0
2013-04-23 14:10:00,13.33,13.33,13.29,13.29,73200.0,11.7051,11.7051,11.67,11.67,73200.0
2013-04-23 14:20:00,13.29,13.29,13.26,13.27,52600.0,11.67,11.67,11.6436,11.6524,52600.0
2013-04-23 14:30:00,13.27,13.31,13.25,13.3,114500.0,11.6524,11.6875,11.6348,11.6787,114500.0
2013-04-23 14:40:00,13.3,13.33,13.3,13.33,90700.0,11.6787,11.7051,11.6787,11.7051,90700.0
2013-04-23 14:50:00,13.33,13.33,13.31,13.33,71600.0,11.7051,11.7051,11.6875,11.7051,71600.0
2013-04-23 15:00:00,13.32,13.34,13.32,13.32,86500.0,11.6963,11.7139,11.6963,11.6963,86500.0
2013-04-23 15:10:00,13.33,13.33,13.31,13.32,116800.0,11.7051,11.7051,11.6875,11.6963,116800.0
2013-04-23 15:20:00,13.31,13.35,13.31,13.33,175800.0,11.6875,11.7227,11.6875,11.7051,175800.0
2013-04-23 15:30:00,13.33,13.34,13.31,13.33,142700.0,11.7051,11.7139,11.6875,11.7051,142700.0
2013-04-23 15:40:00,13.33,13.36,13.32,13.33,255100.0,11.7051,11.7314,11.6963,11.7051,255100.0
2013-04-23 15:50:00,13.33,13.36,13.32,13.35,428900.0,11.7051,11.7314,11.6963,11.7227,428900.0
2013-04-24 09:30:00,13.38,13.41,13.32,13.34,232100.0,11.749,11.7753,11.6963,11.7139,232100.0
2013-04-24 09:40:00,13.34,13.34,13.19,13.3,253400.0,11.7139,11.7139,11.5822,11.6787,253400.0
2013-04-24 09:50:00,13.29,13.3,13.24,13.29,88600.0,11.67,11.6787,11.6261,11.67,88600.0
2013-04-24 10:00:00,13.29,13.36,13.29,13.3,158500.0,11.67,11.7314,11.67,11.6787,158500.0
2013-04-24 10:10:00,13.31,13.32,13.27,13.28,145000.0,11.6875,11.6963,11.6524,11.6612,145000.0
2013-04-24 10:20:00,13.28,13.3,13.24,13.27,140000.0,11.6612,11.6787,11.6261,11.6524,140000.0
2013-04-24 10:30:00,13.28,13.36,13.27,13.32,194500.0,11.6612,11.7314,11.6524,11.6963,194500.0
2013-04-24 10:40:00,13.33,13.4,13.32,13.4,130000.0,11.7051,11.7666,11.6963,11.7666,130000.0
2013-04-24 10:50:00,13.4,13.4,13.33,13.33,147900.0,11.7666,11.7666,11.7051,11.7051,147900.0
2013-04-24 11:00:00,13.34,13.36,13.3,13.35,398300.0,11.7139,11.7314,11.6787,11.7227,398300.0
2013-04-24 11:10:00,13.35,13.36,13.34,13.36,71600.0,11.7227,11.7314,11.7139,11.7314,71600.0
2013-04-24 11:20:00,13.36,13.4,13.35,13.4,61300.0,11.7314,11.7666,11.7227,11.7666,61300.0
2013-04-24 11:30:00,13.4,13.41,13.33,13.34,180400.0,11.7666,11.7753,11.7051,11.7139,180400.0
2013-04-24 11:40:00,13.34,13.42,13.33,13.41,132100.0,11.7139,11.7841,11.7051,11.7753,132100.0
2013-04-24 11:50:00,13.41,13.43,13.4,13.43,71500.0,11.7753,11.7929,11.7666,11.7929,71500.0
2013-04-24 12:00:00,13.42,13.44,13.4,13.41,84300.0,11.7841,11.8017,11.7666,11.7753,84300.0
2013-04-24 12:10:00,13.42,13.42,13.41,13.42,48400.0,11.7841,11.7841,11.7753,11.7841,48400.0
2013-04-24 12:20:00,13.41,13.44,13.41,13.44,66800.0,11.7753,11.8017,11.7753,11.8017,66800.0
2013-04-24 12:30:00,13.44,13.44,13.38,13.41,144600.0,11.8017,11.8017,11.749,11.7753,144600.0
2013-04-24 12:40:00,13.41,13.44,13.41,13.43,61000.0,11.7753,11.8017,11.7753,11.7929,61000.0
2013-04-24 12:50:00,13.43,13.44,13.39,13.4,188600.0,11.7929,11.8017,11.7578,11.7666,188600.0
2013-04-24 13:00:00,13.39,13.43,13.39,13.43,53600.0,11.7578,11.7929,11.7578,11.7929,53600.0
2013-04-24 13:10:00,13.42,13.45,13.42,13.45,66500.0,11.7841,11.8105,11.7841,11.8105,66500.0
2013-04-24 13:20:00,13.44,13.45,13.39,13.4,127200.0,11.8017,11.8105,11.7578,11.7666,127200.0
2013-04-24 13:30:00,13.4,13.4,13.37,13.38,107600.0,11.7666,11.7666,11.7402,11.749,107600.0
2013-04-24 13:40:00,13.39,13.39,13.35,13.38,89000.0,11.7578,11.7578,11.7227,11.749,89000.0
2013-04-24 13:50:00,13.38,13.41,13.37,13.41,41700.0,11.749,11.7753,11.7402,11.7753,41700.0
2013-04-24 14:00:00,13.41,13.42,13.4,13.42,43900.0,11.7753,11.7841,11.7666,11.7841,43900.0
2013-04-24 14:10:00,13.42,13.45,13.41,13.45,79700.0,11.7841,11.8105,11.7753,11.8105,79700.0
2013-04-24 14:20:00,13.45,13.45,13.41,13.41,170400.0,11.8105,11.8105,11.7753,11.7753,170400.0
2013-04-24 14:30:00,13.41,13.43,13.4,13.43,134200.0,11.7753,11.7929,11.7666,11.7929,134200.0
2013-04-24 14:40:00,13.43,13.43,13.38,13.4,147000.0,11.7929,11.7929,11.749,11.7666,147000.0
2013-04-24 14:50:00,13.4,13.43,13.39,13.43,63400.0,11.7666,11.7929,11.7578,11.7929,63400.0
2013-04-24 15:00:00,13.43,13.44,13.4,13.42,206800.0,11.7929,11.8017,11.7666,11.7841,206800.0
2013-04-24 15:10:00,13.42,13.45,13.41,13.43,110300.0,11.7841,11.8105,11.7753,11.7929,110300.0
2013-04-24 15:20:00,13.44,13.44,13.37,13.37,208100.0,11.8017,11.8017,11.7402,11.7402,208100.0
2013-04-24 15:30:00,13.38,13.44,13.37,13.42,216800.0,11.749,11.8017,11.7402,11.7841,216800.0
2013-04-24 15:40:00,13.42,13.45,13.42,13.43,343100.0,11.7841,11.8105,11.7841,11.7929,343100.0
2013-04-24 15:50:00,13.43,13.43,13.39,13.4,615600.0,11.7929,11.7929,11.7578,11.7666,615600.0
2013-04-25 09:30:00,13.52,13.61,13.33,13.48,642600.0,11.8719,11.951,11.7051,11.8368,642600.0
2013-04-25 09:40:00,13.48,13.56,13.47,13.56,249800.0,11.8368,11.9071,11.828,11.9071,249800.0
2013-04-25 09:50:00,13.56,13.58,13.5,13.51,170600.0,11.9071,11.9246,11.8544,11.8631,170600.0
2013-04-25 10:00:00,13.51,13.57,13.5,13.56,174700.0,11.8631,11.9158,11.8544,11.9071,174700.0
2013-04-25 10:10:00,13.57,13.58,13.52,13.53,157500.0,11.9158,11.9246,11.8719,11.8807,157500.0
2013-04-25 10:20:00,13.53,13.58,13.51,13.53,223900.0,11.8807,11.9246,11.8631,11.8807,223900.0
2013-04-25 10:30:00,13.54,13.55,13.47,13.5,176000.0,11.8895,11.8983,11.828,11.8544,176000.0
2013-04-25 10:40:00,13.5,13.53,13.48,13.52,136200.0,11.8544,11.8807,11.8368,11.8719,136200.0
2013-04-25 10:50:00,13.53,13.55,13.51,13.52,92000.0,11.8807,11.8983,11.8631,11.8719,92000.0
2013-04-25 11:00:00,13.51,13.51,13.46,13.5,122800.0,11.8631,11.8631,11.8192,11.8544,122800.0
2013-04-25 11:10:00,13.5,13.5,13.42,13.43,57800.0,11.8544,11.8544,11.7841,11.7929,57800.0
2013-04-25 11:20:00,13.43,13.43,13.37,13.37,154500.0,11.7929,11.7929,11.7402,11.7402,154500.0
2013-04-25 11:30:00,13.38,13.41,13.37,13.41,147900.0,11.749,11.7753,11.7402,11.7753,147900.0
2013-04-25 11:40:00,13.41,13.44,13.4,13.41,143500.0,11.7753,11.8017,11.7666,11.7753,143500.0
2013-04-25 11:50:00,13.41,13.41,13.37,13.38,45100.0,11.7753,11.7753,11.7402,11.749,45100.0
2013-04-25 12:00:00,13.38,13.38,13.35,13.38,66700.0,11.749,11.749,11.7227,11.749,66700.0
2013-04-25 12:10:00,13.37,13.37,13.33,13.34,75100.0,11.7402,11.7402,11.7051,11.7139,75100.0
2013-04-25 12:20:00,13.35,13.4,13.34,13.4,114300.0,11.7227,11.7666,11.7139,11.7666,114300.0
2013-04-25 12:30:00,13.4,13.41,13.37,13.41,79600.0,11.7666,11.7753,11.7402,11.7753,79600.0
2013-04-25 12:40:00,13.41,13.41,13.4,13.41,45100.0,11.7753,11.7753,11.7666,11.7753,45100.0
2013-04-25 12:50:00,13.41,13.45,13.35,13.45,598200.0,11.7753,11.8105,11.7227,11.8105,598200.0
2013-04-25 13:00:00,13.45,13.46,13.43,13.46,150200.0,11.8105,11.8192,11.7929,11.8192,150200.0
2013-04-25 13:10:00,13.46,13.46,13.44,13.45,190600.0,11.8192,11.8192,11.8017,11.8105,190600.0
2013-04-25 13:20:00,13.46,13.47,13.44,13.46,124600.0,11.8192,11.828,11.8017,11.8192,124600.0
2013-04-25 13:30:00,13.47,13.47,13.44,13.46,46000.0,11.828,11.828,11.8017,11.8192,46000.0
2013-04-25 13:40:00,13.46,13.46,13.43,13.43,111000.0,11.8192,11.8192,11.7929,11.7929,111000.0
2013-04-25 13:50:00,13.43,13.46,13.43,13.45,402600.0,11.7929,11.8192,11.7929,11.8105,402600.0
2013-04-25 14:00:00,13.45,13.48,13.44,13.47,132400.0,11.8105,11.8368,11.8017,11.828,132400.0
2013-04-25 14:10:00,13.47,13.48,13.44,13.44,244200.0,11.828,11.8368,11.8017,11.8017,244200.0
2013-04-25 14:20:00,13.45,13.46,13.42,13.43,213900.0,11.8105,11.8192,11.7841,11.7929,213900.0
2013-04-25 14:30:00,13.43,13.44,13.42,13.44,205600.0,11.7929,11.8017,11.7841,11.8017,205600.0
2013-04-25 14:40:00,13.43,13.45,13.42,13.42,160700.0,11.7929,11.8105,11.7841,11.7841,160700.0
2013-04-25 14:50:00,13.43,13.44,13.39,13.41,309000.0,11.7929,11.8017,11.7578,11.7753,309000.0
2013-04-25 15:00:00,13.4,13.41,13.36,13.38,173100.0,11.7666,11.7753,11.7314,11.749,173100.0
2013-04-25 15:10:00,13.38,13.45,13.37,13.41,332900.0,11.749,11.8105,11.7402,11.7753,332900.0
2013-04-25 15:20:00,13.42,13.43,13.38,13.4,203600.0,11.7841,11.7929,11.749,11.7666,203600.0
2013-04-25 15:30:00,13.4,13.44,13.39,13.44,185900.0,11.7666,11.8017,11.7578,11.8017,185900.0
2013-04-25 15:40:00,13.44,13.46,13.43,13.45,209900.0,11.8017,11.8192,11.7929,11.8105,209900.0
2013-04-25 15:50:00,13.45,13.46,13.41,13.42,631600.0,11.8105,11.8192,11.7753,11.7841,631600.0
2013-04-26 09:30:00,13.49,13.51,13.38,13.39,216900.0,11.8456,11.8631,11.749,11.7578,216900.0
2013-04-26 09:40:00,13.39,13.48,13.38,13.48,124100.0,11.7578,11.8368,11.749,11.8368,124100.0
2013-04-26 09:50:00,13.48,13.53,13.47,13.49,136500.0,11.8368,11.8807,11.828,11.8456,136500.0
2013-04-26 10:00:00,13.49,13.5,13.44,13.46,202700.0,11.8456,11.8544,11.8017,11.8192,202700.0
2013-04-26 10:10:00,13.46,13.46,13.4,13.41,347500.0,11.8192,11.8192,11.7666,11.7753,347500.0
2013-04-26 10:20:00,13.42,13.42,13.39,13.41,148300.0,11.7841,11.7841,11.7578,11.7753,148300.0
2013-04-26 10:30:00,13.41,13.42,13.37,13.39,123200.0,11.7753,11.7841,11.7402,11.7578,123200.0
2013-04-26 10:40:00,13.38,13.41,13.38,13.4,120600.0,11.749,11.7753,11.749,11.7666,120600.0
2013-04-26 10:50:00,13.41,13.41,13.35,13.36,119100.0,11.7753,11.7753,11.7227,11.7314,119100.0
2013-04-26 11:00:00,13.36,13.37,13.35,13.36,121400.0,11.7314,11.7402,11.7227,11.7314,121400.0
2013-04-26 11:10:00,13.36,13.38,13.31,13.31,330800.0,11.7314,11.749,11.6875,11.6875,330800.0
2013-04-26 11:20:00,13.31,13.34,13.31,13.34,90900.0,11.6875,11.7139,11.6875,11.7139,90900.0
2013-04-26 11:30:00,13.34,13.35,13.33,13.35,66400.0,11.7139,11.7227,11.7051,11.7227,66400.0
2013-04-26 11:40:00,13.35,13.36,13.3,13.32,242400.0,11.7227,11.7314,11.6787,11.6963,242400.0
2013-04-26 11:50:00,13.32,13.36,13.32,13.35,76400.0,11.6963,11.7314,11.6963,11.7227,76400.0
2013-04-26 12:00:00,13.35,13.38,13.33,13.38,99100.0,11.7227,11.749,11.7051,11.749,99100.0
2013-04-26 12:10:00,13.38,13.41,13.35,13.41,241900.0,11.749,11.7753,11.7227,11.7753,241900.0
2013-04-26 12:20:00,13.41,13.42,13.39,13.4,104400.0,11.7753,11.7841,11.7578,11.7666,104400.0
2013-04-26 12:30:00,13.4,13.4,13.37,13.37,63500.0,11.7666,11.7666,11.7402,11.7402,63500.0
2013-04-26 12:40:00,13.38,13.4,13.37,13.4,52000.0,11.749,11.7666,11.7402,11.7666,52000.0
2013-04-26 12:50:00,13.4,13.42,13.39,13.41,76700.0,11.7666,11.7841,11.7578,11.7753,76700.0
2013-04-26 13:00:00,13.41,13.41,13.38,13.4,43500.0,11.7753,11.7753,11.749,11.7666,43500.0
2013-04-26 13:10:00,13.4,13.4,13.38,13.4,53700.0,11.7666,11.7666,11.749,11.7666,53700.0
2013-04-26 13:20:00,13.4,13.43,13.39,13.43,55100.0,11.7666,11.7929,11.7578,11.7929,55100.0
2013-04-26 13:30:00,13.42,13.43,13.4,13.41,83500.0,11.7841,11.7929,11.7666,11.7753,83500.0
2013-04-26 13:40:00,13.41,13.44,13.41,13.42,64800.0,11.7753,11.8017,11.7753,11.7841,64800.0
2013-04-26 13:50:00,13.42,13.43,13.4,13.43,68600.0,11.7841,11.7929,11.7666,11.7929,68600.0
2013-04-26 14:00:00,13.42,13.43,13.37,13.37,101800.0,11.7841,11.7929,11.7402,11.7402,101800.0
2013-04-26 14:10:00,13.37,13.41,13.36,13.4,182700.0,11.7402,11.7753,11.7314,11.7666,182700.0
2013-04-26 14:20:00,13.4,13.42,13.38,13.41,276600.0,11.7666,11.7841,11.749,11.7753,276600.0
2013-04-26 14:30:00,13.41,13.44,13.41,13.44,69500.0,11.7753,11.8017,11.7753,11.8017,69500.0
2013-04-26 14:40:00,13.44,13.46,13.43,13.43,114000.0,11.8017,11.8192,11.7929,11.7929,114000.0
2013-04-26 14:50:00,13.44,13.44,13.39,13.39,49300.0,11.8017,11.8017,11.7578,11.7578,49300.0
2013-04-26 15:00:00,13.39,13.4,13.37,13.38,136600.0,11.7578,11.7666,11.7402,11.749,136600.0
2013-04-26 15:10:00,13.38,13.4,13.37,13.4,79400.0,11.749,11.7666,11.7402,11.7666,79400.0
2013-04-26 15:20:00,13.39,13.41,13.39,13.4,78000.0,11.7578,11.7753,11.7578,11.7666,78000.0
2013-04-26 15:30:00,13.4,13.42,13.4,13.41,114000.0,11.7666,11.7841,11.7666,11.7753,114000.0
2013-04-26 15:40:00,13.41,13.42,13.41,13.41,154300.0,11.7753,11.7841,11.7753,11.7753,154300.0
2013-04-26 15:50:00,13.41,13.42,13.38,13.39,356200.0,11.7753,11.7841,11.749,11.7578,356200.0
2013-04-29 09:30:00,13.45,13.5,13.4,13.47,175800.0,11.8105,11.8544,11.7666,11.828,175800.0
2013-04-29 09:40:00,13.47,13.5,13.42,13.47,132100.0,11.828,11.8544,11.7841,11.828,132100.0
2013-04-29 09:50:00,13.47,13.5,13.46,13.5,100000.0,11.828,11.8544,11.8192,11.8544,100000.0
2013-04-29 10:00:00,13.49,13.55,13.48,13.54,228500.0,11.8456,11.8983,11.8368,11.8895,228500.0
2013-04-29 10:10:00,13.54,13.55,13.52,13.53,142500.0,11.8895,11.8983,11.8719,11.8807,142500.0
2013-04-29 10:20:00,13.53,13.55,13.52,13.54,109400.0,11.8807,11.8983,11.8719,11.8895,109400.0
2013-04-29 10:30:00,13.54,13.56,13.53,13.54,142100.0,11.8895,11.9071,11.8807,11.8895,142100.0
2013-04-29 10:40:00,13.54,13.59,13.54,13.59,133100.0,11.8895,11.9334,11.8895,11.9334,133100.0
2013-04-29 10:50:00,13.59,13.59,13.56,13.56,81100.0,11.9334,11.9334,11.9071,11.9071,81100.0
2013-04-29 11:00:00,13.57,13.58,13.55,13.57,93000.0,11.9158,11.9246,11.8983,11.9158,93000.0
2013-04-29 11:10:00,13.57,13.58,13.56,13.58,39400.0,11.9158,11.9246,11.9071,11.9246,39400.0
2013-04-29 11:20:00,13.58,13.58,13.55,13.56,77000.0,11.9246,11.9246,11.8983,11.9071,77000.0
2013-04-29 11:30:00,13.56,13.57,13.53,13.54,181900.0,11.9071,11.9158,11.8807,11.8895,181900.0
2013-04-29 11:40:00,13.54,13.57,13.53,13.56,47700.0,11.8895,11.9158,11.8807,11.9071,47700.0
2013-04-29 11:50:00,13.57,13.57,13.54,13.56,62200.0,11.9158,11.9158,11.8895,11.9071,62200.0
2013-04-29 12:00:00,13.56,13.58,13.55,13.57,133100.0,11.9071,11.9246,11.8983,11.9158,133100.0
2013-04-29 12:10:00,13.57,13.58,13.55,13.58,113000.0,11.9158,11.9246,11.8983,11.9246,113000.0
2013-04-29 12:20:00,13.57,13.59,13.57,13.58,59000.0,11.9158,11.9334,11.9158,11.9246,59000.0
2013-04-29 12:30:00,13.58,13.6,13.57,13.57,162400.0,11.9246,11.9422,11.9158,11.9158,162400.0
2013-04-29 12:40:00,13.58,13.58,13.57,13.58,16100.0,11.9246,11.9246,11.9158,11.9246,16100.0
2013-04-29 12:50:00,13.57,13.58,13.53,13.53,51000.0,11.9158,11.9246,11.8807,11.8807,51000.0
2013-04-29 13:00:00,13.54,13.56,13.52,13.54,96800.0,11.8895,11.9071,11.8719,11.8895,96800.0
2013-04-29 13:10:00,13.55,13.55,13.52,13.53,39100.0,11.8983,11.8983,11.8719,11.8807,39100.0
2013-04-29 13:20:00,13.53,13.53,13.5,13.5,73400.0,11.8807,11.8807,11.8544,11.8544,73400.0
2013-04-29 13:30:00,13.51,13.53,13.5,13.53,141700.0,11.8631,11.8807,11.8544,11.8807,141700.0
2013-04-29 13:40:00,13.53,13.57,13.52,13.57,96000.0,11.8807,11.9158,11.8719,11.9158,96000.0
2013-04-29 13:50:00,13.57,13.58,13.56,13.58,86500.0,11.9158,11.9246,11.9071,11.9246,86500.0
2013-04-29 14:00:00,13.58,13.58,13.57,13.58,28400.0,11.9246,11.9246,11.9158,11.9246,28400.0
2013-04-29 14:10:00,13.57,13.58,13.57,13.57,37800.0,11.9158,11.9246,11.9158,11.9158,37800.0
2013-04-29 14:20:00,13.58,13.59,13.56,13.57,291300.0,11.9246,11.9334,11.9071,11.9158,291300.0
2013-04-29 14:30:00,13.57,13.58,13.51,13.52,321400.0,11.9158,11.9246,11.8631,11.8719,321400.0
2013-04-29 14:40:00,13.51,13.53,13.51,13.52,61300.0,11.8631,11.8807,11.8631,11.8719,61300.0
2013-04-29 14:50:00,13.52,13.54,13.49,13.54,141800.0,11.8719,11.8895,11.8456,11.8895,141800.0
2013-04-29 15:00:00,13.54,13.54,13.51,13.51,72200.0,11.8895,11.8895,11.8631,11.8631,72200.0
2013-04-29 15:10:00,13.51,13.52,13.5,13.51,129900.0,11.8631,11.8719,11.8544,11.8631,129900.0
2013-04-29 15:20:00,13.51,13.52,13.5,13.52,50900.0,11.8631,11.8719,11.8544,11.8719,50900.0
2013-04-29 15:30:00,13.52,13.52,13.51,13.51,88200.0,11.8719,11.8719,11.8631,11.8631,88200.0
2013-04-29 15:40:00,13.52,13.52,13.51,13.52,108100.0,11.8719,11.8719,11.8631,11.8719,108100.0
2013-04-29 15:50:00,13.52,13.53,13.51,13.53,449900.0,11.8719,11.8807,11.8631,11.8807,449900.0
2013-04-30 09:30:00,13.55,13.65,13.55,13.63,190600.0,11.8983,11.9861,11.8983,11.9685,190600.0
2013-04-30 09:40:00,13.64,13.65,13.56,13.6,120600.0,11.9773,11.9861,11.9071,11.9422,120600.0
2013-04-30 09:50:00,13.59,13.6,13.48,13.48,173600.0,11.9334,11.9422,11.8368,11.8368,173600.0
2013-04-30 10:00:00,13.49,13.59,13.48,13.58,140000.0,11.8456,11.9334,11.8368,11.9246,140000.0
2013-04-30 10:10:00,13.58,13.61,13.57,13.61,81100.0,11.9246,11.951,11.9158,11.951,81100.0
2013-04-30 10:20:00,13.6,13.61,13.55,13.55,64400.0,11.9422,11.951,11.8983,11.8983,64400.0
2013-04-30 10:30:00,13.56,13.65,13.55,13.63,128700.0,11.9071,11.9861,11.8983,11.9685,128700.0
2013-04-30 10:40:00,13.64,13.69,13.63,13.67,148700.0,11.9773,12.0212,11.9685,12.0036,148700.0
2013-04-30 10:50:00,13.66,13.69,13.65,13.67,285300.0,11.9949,12.0212,11.9861,12.0036,285300.0
2013-04-30 11:00:00,13.67,13.7,13.66,13.7,196500.0,12.0036,12.03,11.9949,12.03,196500.0
2013-04-30 11:10:00,13.7,13.7,13.68,13.68,49700.0,12.03,12.03,12.0124,12.0124,49700.0
2013-04-30 11:20:00,13.69,13.7,13.68,13.69,78000.0,12.0212,12.03,12.0124,12.0212,78000.0
2013-04-30 11:30:00,13.7,13.72,13.68,13.71,127500.0,12.03,12.0475,12.0124,12.0388,127500.0
2013-04-30 11:40:00,13.71,13.74,13.7,13.74,116800.0,12.0388,12.0651,12.03,12.0651,116800.0
2013-04-30 11:50:00,13.73,13.76,13.73,13.76,78300.0,12.0563,12.0827,12.0563,12.0827,78300.0
2013-04-30 12:00:00,13.76,13.76,13.72,13.73,118700.0,12.0827,12.0827,12.0475,12.0563,118700.0
2013-04-30 12:10:00,13.73,13.73,13.69,13.69,80200.0,12.0563,12.0563,12.0212,12.0212,80200.0
2013-04-30 12:20:00,13.69,13.7,13.67,13.67,170300.0,12.0212,12.03,12.0036,12.0036,170300.0
2013-04-30 12:30:00,13.67,13.69,13.66,13.69,273500.0,12.0036,12.0212,11.9949,12.0212,273500.0
2013-04-30 12:40:00,13.69,13.7,13.66,13.67,224000.0,12.0212,12.03,11.9949,12.0036,224000.0
2013-04-30 12:50:00,13.68,13.68,13.66,13.67,122200.0,12.0124,12.0124,11.9949,12.0036,122200.0
2013-04-30 13:00:00,13.68,13.68,13.66,13.67,84800.0,12.0124,12.0124,11.9949,12.0036,84800.0
2013-04-30 13:10:00,13.67,13.68,13.65,13.65,118800.0,12.0036,12.0124,11.9861,11.9861,118800.0
2013-04-30 13:20:00,13.65,13.66,13.62,13.63,82300.0,11.9861,11.9949,11.9597,11.9685,82300.0
2013-04-30 13:30:00,13.63,13.63,13.57,13.57,111200.0,11.9685,11.9685,11.9158,11.9158,111200.0
2013-04-30 13:40:00,13.57,13.62,13.56,13.58,122300.0,11.9158,11.9597,11.9071,11.9246,122300.0
2013-04-30 13:50:00,13.58,13.64,13.57,13.64,261000.0,11.9246,11.9773,11.9158,11.9773,261000.0
2013-04-30 14:00:00,13.64,13.64,13.62,13.63,101200.0,11.9773,11.9773,11.9597,11.9685,101200.0
2013-04-30 14:10:00,13.63,13.65,13.62,13.65,88400.0,11.9685,11.9861,11.9597,11.9861,88400.0
2013-04-30 14:20:00,13.65,13.69,13.64,13.69,62100.0,11.9861,12.0212,11.9773,12.0212,62100.0
2013-04-30 14:30:00,13.69,13.7,13.67,13.7,76100.0,12.0212,12.03,12.0036,12.03,76100.0
2013-04-30 14:40:00,13.7,13.7,13.66,13.7,392800.0,12.03,12.03,11.9949,12.03,392800.0
2013-04-30 14:50:00,13.7,13.7,13.69,13.7,46200.0,12.03,12.03,12.0212,12.03,46200.0
2013-04-30 15:00:00,13.7,13.7,13.69,13.7,84700.0,12.03,12.03,12.0212,12.03,84700.0
2013-04-30 15:10:00,13.7,13.7,13.69,13.7,67700.0,12.03,12.03,12.0212,12.03,67700.0
2013-04-30 15:20:00,13.7,13.7,13.69,13.7,52900.0,12.03,12.03,12.0212,12.03,52900.0
2013-04-30 15:30:00,13.7,13.71,13.69,13.71,270000.0,12.03,12.0388,12.0212,12.0388,270000.0
2013-04-30 15:40:00,13.71,13.77,13.69,13.69,462500.0,12.0388,12.0915,12.0212,12.0212,462500.0
2013-04-30 15:50:00,13.69,13.71,13.68,13.71,579400.0,12.0212,12.0388,12.0124,12.0388,579400.0
2013-05-01 09:30:00,13.71,13.81,13.71,13.81,251100.0,12.0388,12.1266,12.0388,12.1266,251100.0
2013-05-01 09:40:00,13.81,13.82,13.74,13.74,190900.0,12.1266,12.1354,12.0651,12.0651,190900.0
2013-05-01 09:50:00,13.74,13.77,13.69,13.71,245100.0,12.0651,12.0915,12.0212,12.0388,245100.0
2013-05-01 10:00:00,13.72,13.73,13.68,13.69,162200.0,12.0475,12.0563,12.0124,12.0212,162200.0
2013-05-01 10:10:00,13.68,13.73,13.66,13.73,143500.0,12.0124,12.0563,11.9949,12.0563,143500.0
2013-05-01 10:20:00,13.73,13.78,13.72,13.75,90100.0,12.0563,12.1002,12.0475,12.0739,90100.0
2013-05-01 10:30:00,13.75,13.76,13.72,13.75,126100.0,12.0739,12.0827,12.0475,12.0739,126100.0
2013-05-01 10:40:00,13.74,13.75,13.71,13.71,159300.0,12.0651,12.0739,12.0388,12.0388,159300.0
2013-05-01 10:50:00,13.72,13.73,13.71,13.71,100400.0,12.0475,12.0563,12.0388,12.0388,100400.0
2013-05-01 11:00:00,13.71,13.72,13.66,13.66,124000.0,12.0388,12.0475,11.9949,11.9949,124000.0
2013-05-01 11:10:00,13.66,13.67,13.62,13.62,167400.0,11.9949,12.0036,11.9597,11.9597,167400.0
2013-05-01 11:20:00,13.63,13.63,13.57,13.57,65200.0,11.9685,11.9685,11.9158,11.9158,65200.0
2013-05-01 11:30:00,13.58,13.61,13.56,13.57,172000.0,11.9246,11.951,11.9071,11.9158,172000.0
2013-05-01 11:40:00,13.57,13.6,13.56,13.6,135600.0,11.9158,11.9422,11.9071,11.9422,135600.0
2013-05-01 11:50:00,13.59,13.61,13.59,13.61,31700.0,11.9334,11.951,11.9334,11.951,31700.0
2013-05-01 12:00:00,13.61,13.61,13.56,13.56,81800.0,11.951,11.951,11.9071,11.9071,81800.0
2013-05-01 12:10:00,13.56,13.57,13.52,13.57,135400.0,11.9071,11.9158,11.8719,11.9158,135400.0
2013-05-01 12:20:00,13.57,13.57,13.52,13.54,136600.0,11.9158,11.9158,11.8719,11.8895,136600.0
2013-05-01 12:30:00,13.54,13.54,13.51,13.52,61900.0,11.8895,11.8895,11.8631,11.8719,61900.0
2013-05-01 12:40:00,13.53,13.55,13.52,13.53,72000.0,11.8807,11.8983,11.8719,11.8807,72000.0
2013-05-01 12:50:00,13.53,13.54,13.47,13.47,90600.0,11.8807,11.8895,11.828,11.828,90600.0
2013-05-01 13:00:00,13.48,13.5,13.44,13.44,119600.0,11.8368,11.8544,11.8017,11.8017,119600.0
2013-05-01 13:10:00,13.45,13.48,13.44,13.46,136900.0,11.8105,11.8368,11.8017,11.8192,136900.0
2013-05-01 13:20:00,13.46,13.48,13.44,13.48,120900.0,11.8192,11.8368,11.8017,11.8368,120900.0
2013-05-01 13:30:00,13.48,13.5,13.46,13.46,82600.0,11.8368,11.8544,11.8192,11.8192,82600.0
2013-05-01 13:40:00,13.46,13.46,13.4,13.43,135000.0,11.8192,11.8192,11.7666,11.7929,135000.0
2013-05-01 13:50:00,13.43,13.48,13.42,13.48,104200.0,11.7929,11.8368,11.7841,11.8368,104200.0
2013-05-01 14:00:00,13.48,13.54,13.48,13.54,93000.0,11.8368,11.8895,11.8368,11.8895,93000.0
2013-05-01 14:10:00,13.53,13.54,13.5,13.52,185100.0,11.8807,11.8895,11.8544,11.8719,185100.0
2013-05-01 14:20:00,13.52,13.56,13.51,13.53,222400.0,11.8719,11.9071,11.8631,11.8807,222400.0
2013-05-01 14:30:00,13.53,13.54,13.5,13.53,80000.0,11.8807,11.8895,11.8544,11.8807,80000.0
2013-05-01 14:40:00,13.53,13.55,13.52,13.53,82700.0,11.8807,11.8983,11.8719,11.8807,82700.0
2013-05-01 14:50:00,13.53,13.54,13.51,13.52,45300.0,11.8807,11.8895,11.8631,11.8719,45300.0
2013-05-01 15:00:00,13.52,13.54,13.5,13.5,110800.0,11.8719,11.8895,11.8544,11.8544,110800.0
2013-05-01 15:10:00,13.51,13.52,13.47,13.5,204700.0,11.8631,11.8719,11.828,11.8544,204700.0
2013-05-01 15:20:00,13.5,13.5,13.48,13.5,145400.0,11.8544,11.8544,11.8368,11.8544,145400.0
2013-05-01 15:30:00,13.5,13.5,13.47,13.47,101000.0,11.8544,11.8544,11.828,11.828,101000.0
2013-05-01 15:40:00,13.47,13.51,13.46,13.51,248700.0,11.828,11.8631,11.8192,11.8631,248700.0
2013-05-01 15:50:00,13.51,13.51,13.48,13.48,473400.0,11.8631,11.8631,11.8368,11.8368,473400.0
2013-05-02 09:30:00,13.49,13.64,13.48,13.64,285600.0,11.8456,11.9773,11.8368,11.9773,285600.0
2013-05-02 09:40:00,13.64,13.73,13.61,13.73,169200.0,11.9773,12.0563,11.951,12.0563,169200.0
2013-05-02 09:50:00,13.73,13.77,13.71,13.71,192700.0,12.0563,12.0915,12.0388,12.0388,192700.0
2013-05-02 10:00:00,13.72,13.75,13.71,13.74,92100.0,12.0475,12.0739,12.0388,12.0651,92100.0
2013-05-02 10:10:00,13.73,13.77,13.73,13.75,103000.0,12.0563,12.0915,12.0563,12.0739,103000.0
2013-05-02 10:20:00,13.75,13.79,13.73,13.79,112100.0,12.0739,12.109,12.0563,12.109,112100.0
2013-05-02 10:30:00,13.79,13.79,13.72,13.74,203900.0,12.109,12.109,12.0475,12.0651,203900.0
2013-05-02 10:40:00,13.74,13.77,13.71,13.72,134100.0,12.0651,12.0915,12.0388,12.0475,134100.0
2013-05-02 10:50:00,13.72,13.76,13.71,13.76,134300.0,12.0475,12.0827,12.0388,12.0827,134300.0
2013-05-02 11:00:00,13.75,13.77,13.75,13.77,177200.0,12.0739,12.0915,12.0739,12.0915,177200.0
2013-05-02 11:10:00,13.77,13.8,13.76,13.77,135300.0,12.0915,12.1178,12.0827,12.0915,135300.0
2013-05-02 11:20:00,13.77,13.79,13.75,13.76,112300.0,12.0915,12.109,12.0739,12.0827,112300.0
2013-05-02 11:30:00,13.76,13.76,13.74,13.75,65600.0,12.0827,12.0827,12.0651,12.0739,65600.0
2013-05-02 11:40:00,13.75,13.8,13.74,13.79,85600.0,12.0739,12.1178,12.0651,12.109,85600.0
2013-05-02 11:50:00,13.79,13.81,13.78,13.8,130900.0,12.109,12.1266,12.1002,12.1178,130900.0
2013-05-02 12:00:00,13.81,13.82,13.78,13.79,127000.0,12.1266,12.1354,12.1002,12.109,127000.0
2013-05-02 12:10:00,13.79,13.8,13.78,13.79,67900.0,12.109,12.1178,12.1002,12.109,67900.0
2013-05-02 12:20:00,13.79,13.8,13.78,13.79,62500.0,12.109,12.1178,12.1002,12.109,62500.0
2013-05-02 12:30:00,13.79,13.8,13.78,13.79,59700.0,12.109,12.1178,12.1002,12.109,59700.0
2013-05-02 12:40:00,13.8,13.8,13.77,13.79,95400.0,12.1178,12.1178,12.0915,12.109,95400.0
2013-05-02 12:50:00,13.79,13.8,13.78,13.8,39600.0,12.109,12.1178,12.1002,12.1178,39600.0
2013-05-02 13:00:00,13.8,13.82,13.79,13.82,63800.0,12.1178,12.1354,12.109,12.1354,63800.0
2013-05-02 13:10:00,13.82,13.83,13.8,13.81,147100.0,12.1354,12.1441,12.1178,12.1266,147100.0
2013-05-02 13:20:00,13.81,13.82,13.79,13.79,65000.0,12.1266,12.1354,12.109,12.109,65000.0
2013-05-02 13:30:00,13.79,13.83,13.79,13.81,220200.0,12.109,12.1441,12.109,12.1266,220200.0
2013-05-02 13:40:00,13.81,13.81,13.8,13.8,36600.0,12.1266,12.1266,12.1178,12.1178,36600.0
2013-05-02 13:50:00,13.81,13.82,13.8,13.82,125000.0,12.1266,12.1354,12.1178,12.1354,125000.0
2013-05-02 14:00:00,13.82,13.82,13.77,13.77,174700.0,12.1354,12.1354,12.0915,12.0915,174700.0
2013-05-02 14:10:00,13.77,13.78,13.76,13.76,37900.0,12.0915,12.1002,12.0827,12.0827,37900.0
2013-05-02 14:20:00,13.76,13.77,13.74,13.74,51600.0,12.0827,12.0915,12.0651,12.0651,51600.0
2013-05-02 14:30:00,13.74,13.77,13.73,13.77,83700.0,12.0651,12.0915,12.0563,12.0915,83700.0
2013-05-02 14:40:00,13.76,13.77,13.74,13.75,102800.0,12.0827,12.0915,12.0651,12.0739,102800.0
2013-05-02 14:50:00,13.74,13.75,13.73,13.74,48800.0,12.0651,12.0739,12.0563,12.0651,48800.0
2013-05-02 15:00:00,13.74,13.74,13.71,13.71,108300.0,12.0651,12.0651,12.0388,12.0388,108300.0
2013-05-02 15:10:00,13.71,13.74,13.7,13.74,164200.0,12.0388,12.0651,12.03,12.0651,164200.0
2013-05-02 15:20:00,13.74,13.75,13.72,13.75,144300.0,12.0651,12.0739,12.0475,12.0739,144300.0
2013-05-02 15:30:00,13.75,13.75,13.74,13.75,105800.0,12.0739,12.0739,12.0651,12.0739,105800.0
2013-05-02 15:40:00,13.75,13.76,13.73,13.76,163000.0,12.0739,12.0827,12.0563,12.0827,163000.0
2013-05-02 15:50:00,13.76,13.76,13.73,13.75,372800.0,12.0827,12.0827,12.0563,12.0739,372800.0
2013-05-03 09:30:00,13.89,13.95,13.83,13.92,228600.0,12.1968,12.2495,12.1441,12.2232,228600.0
2013-05-03 09:40:00,13.92,13.99,13.91,13.98,341800.0,12.2232,12.2846,12.2144,12.2759,341800.0
2013-05-03 09:50:00,13.98,13.99,13.95,13.97,99000.0,12.2759,12.2846,12.2495,12.2671,99000.0
2013-05-03 10:00:00,13.98,13.99,13.9,13.98,267700.0,12.2759,12.2846,12.2056,12.2759,267700.0
2013-05-03 10:10:00,13.97,14.03,13.96,14.03,457000.0,12.2671,12.3198,12.2583,12.3198,457000.0
2013-05-03 10:20:00,14.03,14.07,14.03,14.07,248900.0,12.3198,12.3549,12.3198,12.3549,248900.0
2013-05-03 10:30:00,14.07,14.11,14.06,14.08,192900.0,12.3549,12.39,12.3461,12.3637,192900.0
2013-05-03 10:40:00,14.09,14.1,14.05,14.06,134800.0,12.3724,12.3812,12.3373,12.3461,134800.0
2013-05-03 10:50:00,14.06,14.06,14.02,14.04,65600.0,12.3461,12.3461,12.311,12.3285,65600.0
2013-05-03 11:00:00,14.04,14.06,14.02,14.06,128400.0,12.3285,12.3461,12.311,12.3461,128400.0
2013-05-03 11:10:00,14.06,14.07,14.02,14.03,158900.0,12.3461,12.3549,12.311,12.3198,158900.0
2013-05-03 11:20:00,14.02,14.03,13.98,13.99,163100.0,12.311,12.3198,12.2759,12.2846,163100.0
2013-05-03 11:30:00,13.99,14.01,13.98,14.01,67600.0,12.2846,12.3022,12.2759,12.3022,67600.0
2013-05-03 11:40:00,14.0,14.02,13.99,14.02,96800.0,12.2934,12.311,12.2846,12.311,96800.0
2013-05-03 11:50:00,14.02,14.04,14.0,14.02,380000.0,12.311,12.3285,12.2934,12.311,380000.0
2013-05-03 12:00:00,14.02,14.02,14.01,14.02,96700.0,12.311,12.311,12.3022,12.311,96700.0
2013-05-03 12:10:00,14.02,14.05,14.02,14.03,47500.0,12.311,12.3373,12.311,12.3198,47500.0
2013-05-03 12:20:00,14.04,14.05,14.03,14.05,95400.0,12.3285,12.3373,12.3198,12.3373,95400.0
2013-05-03 12:30:00,14.04,14.06,14.04,14.06,99900.0,12.3285,12.3461,12.3285,12.3461,99900.0
2013-05-03 12:40:00,14.05,14.06,14.05,14.06,50000.0,12.3373,12.3461,12.3373,12.3461,50000.0
2013-05-03 12:50:00,14.06,14.06,14.03,14.03,37100.0,12.3461,12.3461,12.3198,12.3198,37100.0
2013-05-03 13:00:00,14.04,14.04,13.99,14.01,188800.0,12.3285,12.3285,12.2846,12.3022,188800.0
2013-05-03 13:10:00,14.0,14.01,13.99,14.0,114000.0,12.2934,12.3022,12.2846,12.2934,114000.0
2013-05-03 13:20:00,13.99,14.03,13.97,14.02,224800.0,12.2846,12.3198,12.2671,12.311,224800.0
2013-05-03 13:30:00,14.03,14.03,14.0,14.02,307200.0,12.3198,12.3198,12.2934,12.311,307200.0
2013-05-03 13:40:00,14.01,14.06,14.01,14.05,64500.0,12.3022,12.3461,12.3022,12.3373,64500.0
2013-05-03 13:50:00,14.06,14.06,14.03,14.03,168200.0,12.3461,12.3461,12.3198,12.3198,168200.0
2013-05-03 14:00:00,14.03,14.05,14.03,14.05,37700.0,12.3198,12.3373,12.3198,12.3373,37700.0
2013-05-03 14:10:00,14.04,14.05,14.04,14.05,13900.0,12.3285,12.3373,12.3285,12.3373,13900.0
2013-05-03 14:20:00,14.04,14.05,14.03,14.03,41000.0,12.3285,12.3373,12.3198,12.3198,41000.0
2013-05-03 14:30:00,14.03,14.04,14.0,14.01,93100.0,12.3198,12.3285,12.2934,12.3022,93100.0
2013-05-03 14:40:00,14.01,14.03,14.0,14.03,131700.0,12.3022,12.3198,12.2934,12.3198,131700.0
2013-05-03 14:50:00,14.03,14.04,14.02,14.03,41800.0,12.3198,12.3285,12.311,12.3198,41800.0
2013-05-03 15:00:00,14.04,14.04,14.02,14.03,32800.0,12.3285,12.3285,12.311,12.3198,32800.0
2013-05-03 15:10:00,14.02,14.04,14.02,14.04,117900.0,12.311,12.3285,12.311,12.3285,117900.0
2013-05-03 15:20:00,14.04,14.04,14.0,14.03,126800.0,12.3285,12.3285,12.2934,12.3198,126800.0
2013-05-03 15:30:00,14.03,14.07,14.03,14.03,337100.0,12.3198,12.3549,12.3198,12.3198,337100.0
2013-05-03 15:40:00,14.04,14.06,14.03,14.06,193200.0,12.3285,12.3461,12.3198,12.3461,193200.0
2013-05-03 15:50:00,14.06,14.07,14.05,14.06,455800.0,12.3461,12.3549,12.3373,12.3461,455800.0
2013-05-06 09:30:00,14.08,14.13,14.03,14.03,225300.0,12.3637,12.4076,12.3198,12.3198,225300.0
2013-05-06 09:40:00,14.04,14.14,14.04,14.14,169700.0,12.3285,12.4164,12.3285,12.4164,169700.0
2013-05-06 09:50:00,14.14,14.22,14.11,14.22,172100.0,12.4164,12.4866,12.39,12.4866,172100.0
2013-05-06 10:00:00,14.21,14.28,14.21,14.28,322100.0,12.4778,12.5393,12.4778,12.5393,322100.0
2013-05-06 10:10:00,14.28,14.28,14.22,14.27,130000.0,12.5393,12.5393,12.4866,12.5305,130000.0
2013-05-06 10:20:00,14.26,14.32,14.26,14.29,145200.0,12.5217,12.5744,12.5217,12.5481,145200.0
2013-05-06 10:30:00,14.29,14.3,14.22,14.26,153700.0,12.5481,12.5568,12.4866,12.5217,153700.0
2013-05-06 10:40:00,14.26,14.27,14.25,14.26,68600.0,12.5217,12.5305,12.5129,12.5217,68600.0
2013-05-06 10:50:00,14.27,14.28,14.24,14.24,160800.0,12.5305,12.5393,12.5042,12.5042,160800.0
2013-05-06 11:00:00,14.25,14.26,14.24,14.26,75200.0,12.5129,12.5217,12.5042,12.5217,75200.0
2013-05-06 11:10:00,14.26,14.26,14.25,14.26,50500.0,12.5217,12.5217,12.5129,12.5217,50500.0
2013-05-06 11:20:00,14.26,14.27,14.22,14.23,183700.0,12.5217,12.5305,12.4866,12.4954,183700.0
2013-05-06 11:30:00,14.22,14.22,14.15,14.16,123800.0,12.4866,12.4866,12.4251,12.4339,123800.0
2013-05-06 11:40:00,14.17,14.23,14.16,14.22,162300.0,12.4427,12.4954,12.4339,12.4866,162300.0
2013-05-06 11:50:00,14.21,14.22,14.19,14.22,164900.0,12.4778,12.4866,12.4603,12.4866,164900.0
2013-05-06 12:00:00,14.22,14.24,14.22,14.22,79900.0,12.4866,12.5042,12.4866,12.4866,79900.0
2013-05-06 12:10:00,14.21,14.25,14.21,14.25,44500.0,12.4778,12.5129,12.4778,12.5129,44500.0
2013-05-06 12:20:00,14.25,14.25,14.24,14.25,18400.0,12.5129,12.5129,12.5042,12.5129,18400.0
2013-05-06 12:30:00,14.25,14.27,14.23,14.27,52200.0,12.5129,12.5305,12.4954,12.5305,52200.0
2013-05-06 12:40:00,14.27,14.27,14.26,14.26,43400.0,12.5305,12.5305,12.5217,12.5217,43400.0
2013-05-06 12:50:00,14.25,14.28,14.25,14.26,66300.0,12.5129,12.5393,12.5129,12.5217,66300.0
2013-05-06 13:00:00,14.27,14.27,14.24,14.26,59800.0,12.5305,12.5305,12.5042,12.5217,59800.0
2013-05-06 13:10:00,14.26,14.26,14.24,14.26,42500.0,12.5217,12.5217,12.5042,12.5217,42500.0
2013-05-06 13:20:00,14.26,14.28,14.25,14.26,60500.0,12.5217,12.5393,12.5129,12.5217,60500.0
2013-05-06 13:30:00,14.26,14.28,14.25,14.28,41800.0,12.5217,12.5393,12.5129,12.5393,41800.0
2013-05-06 13:40:00,14.27,14.28,14.25,14.26,52100.0,12.5305,12.5393,12.5129,12.5217,52100.0
2013-05-06 13:50:00,14.25,14.26,14.25,14.26,19300.0,12.5129,12.5217,12.5129,12.5217,19300.0
2013-05-06 14:00:00,14.26,14.26,14.25,14.26,49600.0,12.5217,12.5217,12.5129,12.5217,49600.0
2013-05-06 14:10:00,14.26,14.27,14.25,14.27,25400.0,12.5217,12.5305,12.5129,12.5305,25400.0
2013-05-06 14:20:00,14.26,14.28,14.25,14.27,111000.0,12.5217,12.5393,12.5129,12.5305,111000.0
2013-05-06 14:30:00,14.27,14.27,14.26,14.27,20100.0,12.5305,12.5305,12.5217,12.5305,20100.0
2013-05-06 14:40:00,14.27,14.27,14.26,14.26,30700.0,12.5305,12.5305,12.5217,12.5217,30700.0
2013-05-06 14:50:00,14.27,14.27,14.24,14.26,67500.0,12.5305,12.5305,12.5042,12.5217,67500.0
2013-05-06 15:00:00,14.26,14.26,14.23,14.25,124300.0,12.5217,12.5217,12.4954,12.5129,124300.0
2013-05-06 15:10:00,14.25,14.26,14.24,14.24,91500.0,12.5129,12.5217,12.5042,12.5042,91500.0
2013-05-06 15:20:00,14.23,14.24,14.23,14.24,64200.0,12.4954,12.5042,12.4954,12.5042,64200.0
2013-05-06 15:30:00,14.24,14.25,14.23,14.25,124100.0,12.5042,12.5129,12.4954,12.5129,124100.0
2013-05-06 15:40:00,14.25,14.25,14.24,14.25,92800.0,12.5129,12.5129,12.5042,12.5129,92800.0
2013-05-06 15:50:00,14.25,14.26,14.24,14.26,520300.0,12.5129,12.5217,12.5042,12.5217,520300.0
2013-05-07 09:30:00,14.27,14.29,14.22,14.26,190700.0,12.5305,12.5481,12.4866,12.5217,190700.0
2013-05-07 09:40:00,14.26,14.29,14.22,14.27,506500.0,12.5217,12.5481,12.4866,12.5305,506500.0
2013-05-07 09:50:00,14.27,14.29,14.26,14.28,52500.0,12.5305,12.5481,12.5217,12.5393,52500.0
2013-05-07 10:00:00,14.28,14.29,14.26,14.27,92000.0,12.5393,12.5481,12.5217,12.5305,92000.0
2013-05-07 10:10:00,14.27,14.32,14.27,14.31,431800.0,12.5305,12.5744,12.5305,12.5656,431800.0
2013-05-07 10:20:00,14.3,14.35,14.3,14.31,253900.0,12.5568,12.6008,12.5568,12.5656,253900.0
2013-05-07 10:30:00,14.32,14.33,14.31,14.32,66600.0,12.5744,12.5832,12.5656,12.5744,66600.0
2013-05-07 10:40:00,14.31,14.34,14.31,14.34,45000.0,12.5656,12.592,12.5656,12.592,45000.0
2013-05-07 10:50:00,14.33,14.34,14.3,14.31,67400.0,12.5832,12.592,12.5568,12.5656,67400.0
2013-05-07 11:00:00,14.3,14.32,14.28,14.31,432300.0,12.5568,12.5744,12.5393,12.5656,432300.0
2013-05-07 11:10:00,14.31,14.31,14.29,14.3,162400.0,12.5656,12.5656,12.5481,12.5568,162400.0
2013-05-07 11:20:00,14.29,14.31,14.29,14.31,55400.0,12.5481,12.5656,12.5481,12.5656,55400.0
2013-05-07 11:30:00,14.31,14.32,14.3,14.3,71600.0,12.5656,12.5744,12.5568,12.5568,71600.0
2013-05-07 11:40:00,14.3,14.33,14.3,14.33,87500.0,12.5568,12.5832,12.5568,12.5832,87500.0
2013-05-07 11:50:00,14.33,14.33,14.32,14.32,49800.0,12.5832,12.5832,12.5744,12.5744,49800.0
2013-05-07 12:00:00,14.32,14.33,14.3,14.32,47300.0,12.5744,12.5832,12.5568,12.5744,47300.0
2013-05-07 12:10:00,14.32,14.32,14.31,14.31,75600.0,12.5744,12.5744,12.5656,12.5656,75600.0
2013-05-07 12:20:00,14.32,14.34,14.32,14.33,91300.0,12.5744,12.592,12.5744,12.5832,91300.0
2013-05-07 12:30:00,14.32,14.33,14.27,14.29,450500.0,12.5744,12.5832,12.5305,12.5481,450500.0
2013-05-07 12:40:00,14.29,14.29,14.27,14.27,66400.0,12.5481,12.5481,12.5305,12.5305,66400.0
2013-05-07 12:50:00,14.28,14.29,14.26,14.27,133900.0,12.5393,12.5481,12.5217,12.5305,133900.0
2013-05-07 13:00:00,14.28,14.28,14.26,14.27,65600.0,12.5393,12.5393,12.5217,12.5305,65600.0
2013-05-07 13:10:00,14.26,14.27,14.25,14.27,91400.0,12.5217,12.5305,12.5129,12.5305,91400.0
2013-05-07 13:20:00,14.27,14.28,14.27,14.28,80900.0,12.5305,12.5393,12.5305,12.5393,80900.0
2013-05-07 13:30:00,14.28,14.28,14.27,14.28,74300.0,12.5393,12.5393,12.5305,12.5393,74300.0
2013-05-07 13:40:00,14.28,14.28,14.27,14.28,41800.0,12.5393,12.5393,12.5305,12.5393,41800.0
2013-05-07 13:50:00,14.28,14.29,14.26,14.27,109100.0,12.5393,12.5481,12.5217,12.5305,109100.0
2013-05-07 14:00:00,14.27,14.27,14.25,14.26,113700.0,12.5305,12.5305,12.5129,12.5217,113700.0
2013-05-07 14:10:00,14.26,14.26,14.25,14.25,69200.0,12.5217,12.5217,12.5129,12.5129,69200.0
2013-05-07 14:20:00,14.25,14.29,14.25,14.28,218300.0,12.5129,12.5481,12.5129,12.5393,218300.0
2013-05-07 14:30:00,14.28,14.28,14.27,14.28,14600.0,12.5393,12.5393,12.5305,12.5393,14600.0
2013-05-07 14:40:00,14.27,14.28,14.27,14.28,28600.0,12.5305,12.5393,12.5305,12.5393,28600.0
2013-05-07 14:50:00,14.27,14.28,14.26,14.27,69300.0,12.5305,12.5393,12.5217,12.5305,69300.0
2013-05-07 15:00:00,14.27,14.28,14.27,14.27,65700.0,12.5305,12.5393,12.5305,12.5305,65700.0
2013-05-07 15:10:00,14.27,14.28,14.25,14.25,137900.0,12.5305,12.5393,12.5129,12.5129,137900.0
2013-05-07 15:20:00,14.25,14.26,14.24,14.25,126800.0,12.5129,12.5217,12.5042,12.5129,126800.0
2013-05-07 15:30:00,14.26,14.26,14.21,14.23,210700.0,12.5217,12.5217,12.4778,12.4954,210700.0
2013-05-07 15:40:00,14.23,14.23,14.22,14.23,137100.0,12.4954,12.4954,12.4866,12.4954,137100.0
2013-05-07 15:50:00,14.22,14.24,14.21,14.23,656800.0,12.4866,12.5042,12.4778,12.4954,656800.0
2013-05-08 09:30:00,14.27,14.38,14.24,14.3,211900.0,12.5305,12.6271,12.5042,12.5568,211900.0
2013-05-08 09:40:00,14.29,14.33,14.28,14.29,113300.0,12.5481,12.5832,12.5393,12.5481,113300.0
2013-05-08 09:50:00,14.29,14.3,14.27,14.29,269200.0,12.5481,12.5568,12.5305,12.5481,269200.0
2013-05-08 10:00:00,14.3,14.36,14.28,14.36,175500.0,12.5568,12.6095,12.5393,12.6095,175500.0
2013-05-08 10:10:00,14.36,14.4,14.36,14.39,170700.0,12.6095,12.6447,12.6095,12.6359,170700.0
2013-05-08 10:20:00,14.39,14.43,14.38,14.4,115100.0,12.6359,12.671,12.6271,12.6447,115100.0
2013-05-08 10:30:00,14.41,14.44,14.4,14.43,153800.0,12.6534,12.6798,12.6447,12.671,153800.0
2013-05-08 10:40:00,14.43,14.46,14.42,14.44,323800.0,12.671,12.6973,12.6622,12.6798,323800.0
2013-05-08 10:50:00,14.44,14.46,14.41,14.41,105400.0,12.6798,12.6973,12.6534,12.6534,105400.0
2013-05-08 11:00:00,14.42,14.44,14.39,14.43,66000.0,12.6622,12.6798,12.6359,12.671,66000.0
2013-05-08 11:10:00,14.43,14.44,14.42,14.43,57000.0,12.671,12.6798,12.6622,12.671,57000.0
2013-05-08 11:20:00,14.43,14.44,14.42,14.43,49400.0,12.671,12.6798,12.6622,12.671,49400.0
2013-05-08 11:30:00,14.42,14.45,14.42,14.45,56100.0,12.6622,12.6886,12.6622,12.6886,56100.0
2013-05-08 11:40:00,14.45,14.45,14.42,14.44,117800.0,12.6886,12.6886,12.6622,12.6798,117800.0
2013-05-08 11:50:00,14.45,14.47,14.44,14.46,87500.0,12.6886,12.7061,12.6798,12.6973,87500.0
2013-05-08 12:00:00,14.47,14.47,14.46,14.46,44600.0,12.7061,12.7061,12.6973,12.6973,44600.0
2013-05-08 12:10:00,14.46,14.48,14.46,14.46,54300.0,12.6973,12.7149,12.6973,12.6973,54300.0
2013-05-08 12:20:00,14.47,14.49,14.47,14.48,62400.0,12.7061,12.7237,12.7061,12.7149,62400.0
2013-05-08 12:30:00,14.48,14.48,14.44,14.46,57800.0,12.7149,12.7149,12.6798,12.6973,57800.0
2013-05-08 12:40:00,14.46,14.46,14.42,14.44,82900.0,12.6973,12.6973,12.6622,12.6798,82900.0
2013-05-08 12:50:00,14.44,14.44,14.42,14.42,64100.0,12.6798,12.6798,12.6622,12.6622,64100.0
2013-05-08 13:00:00,14.42,14.43,14.42,14.43,57600.0,12.6622,12.671,12.6622,12.671,57600.0
2013-05-08 13:10:00,14.42,14.43,14.37,14.37,126300.0,12.6622,12.671,12.6183,12.6183,126300.0
2013-05-08 13:20:00,14.37,14.39,14.34,14.35,60500.0,12.6183,12.6359,12.592,12.6008,60500.0
2013-05-08 13:30:00,14.34,14.38,14.34,14.38,64300.0,12.592,12.6271,12.592,12.6271,64300.0
2013-05-08 13:40:00,14.38,14.38,14.35,14.35,118400.0,12.6271,12.6271,12.6008,12.6008,118400.0
2013-05-08 13:50:00,14.35,14.37,14.33,14.33,105900.0,12.6008,12.6183,12.5832,12.5832,105900.0
2013-05-08 14:00:00,14.34,14.34,14.32,14.32,43200.0,12.592,12.592,12.5744,12.5744,43200.0
2013-05-08 14:10:00,14.33,14.33,14.3,14.3,70000.0,12.5832,12.5832,12.5568,12.5568,70000.0
2013-05-08 14:20:00,14.3,14.31,14.3,14.31,36800.0,12.5568,12.5656,12.5568,12.5656,36800.0
2013-05-08 14:30:00,14.31,14.31,14.23,14.24,174600.0,12.5656,12.5656,12.4954,12.5042,174600.0
2013-05-08 14:40:00,14.25,14.29,14.24,14.29,88400.0,12.5129,12.5481,12.5042,12.5481,88400.0
2013-05-08 14:50:00,14.28,14.29,14.28,14.29,16200.0,12.5393,12.5481,12.5393,12.5481,16200.0
2013-05-08 15:00:00,14.28,14.3,14.28,14.29,47200.0,12.5393,12.5568,12.5393,12.5481,47200.0
2013-05-08 15:10:00,14.29,14.3,14.28,14.29,161900.0,12.5481,12.5568,12.5393,12.5481,161900.0
2013-05-08 15:20:00,14.3,14.33,14.29,14.31,164900.0,12.5568,12.5832,12.5481,12.5656,164900.0
2013-05-08 15:30:00,14.32,14.32,14.3,14.31,154700.0,12.5744,12.5744,12.5568,12.5656,154700.0
2013-05-08 15:40:00,14.3,14.33,14.3,14.33,204100.0,12.5568,12.5832,12.5568,12.5832,204100.0
2013-05-08 15:50:00,14.33,14.33,14.31,14.32,402200.0,12.5832,12.5832,12.5656,12.5744,402200.0
2013-05-09 09:30:00,14.37,14.39,14.3,14.32,150700.0,12.6183,12.6359,12.5568,12.5744,150700.0
2013-05-09 09:40:00,14.32,14.39,14.29,14.38,154400.0,12.5744,12.6359,12.5481,12.6271,154400.0
2013-05-09 09:50:00,14.37,14.42,14.36,14.38,112500.0,12.6183,12.6622,12.6095,12.6271,112500.0
2013-05-09 10:00:00,14.38,14.39,14.3,14.3,186000.0,12.6271,12.6359,12.5568,12.5568,186000.0
2013-05-09 10:10:00,14.31,14.31,14.25,14.25,90400.0,12.5656,12.5656,12.5129,12.5129,90400.0
2013-05-09 10:20:00,14.26,14.26,14.21,14.24,159000.0,12.5217,12.5217,12.4778,12.5042,159000.0
2013-05-09 10:30:00,14.24,14.27,14.23,14.26,221800.0,12.5042,12.5305,12.4954,12.5217,221800.0
2013-05-09 10:40:00,14.26,14.27,14.24,14.24,223000.0,12.5217,12.5305,12.5042,12.5042,223000.0
2013-05-09 10:50:00,14.24,14.27,14.22,14.27,378800.0,12.5042,12.5305,12.4866,12.5305,378800.0
2013-05-09 11:00:00,14.26,14.3,14.26,14.3,55400.0,12.5217,12.5568,12.5217,12.5568,55400.0
2013-05-09 11:10:00,14.31,14.32,14.26,14.26,72800.0,12.5656,12.5744,12.5217,12.5217,72800.0
2013-05-09 11:20:00,14.26,14.26,14.19,14.2,136700.0,12.5217,12.5217,12.4603,12.469,136700.0
2013-05-09 11:30:00,14.21,14.26,14.21,14.25,73600.0,12.4778,12.5217,12.4778,12.5129,73600.0
2013-05-09 11:40:00,14.26,14.27,14.22,14.23,59800.0,12.5217,12.5305,12.4866,12.4954,59800.0
2013-05-09 11:50:00,14.24,14.25,14.22,14.25,72500.0,12.5042,12.5129,12.4866,12.5129,72500.0
2013-05-09 12:00:00,14.25,14.25,14.22,14.24,67000.0,12.5129,12.5129,12.4866,12.5042,67000.0
2013-05-09 12:10:00,14.24,14.25,14.22,14.22,45500.0,12.5042,12.5129,12.4866,12.4866,45500.0
2013-05-09 12:20:00,14.23,14.23,14.19,14.19,74300.0,12.4954,12.4954,12.4603,12.4603,74300.0
2013-05-09 12:30:00,14.19,14.23,14.19,14.23,50100.0,12.4603,12.4954,12.4603,12.4954,50100.0
2013-05-09 12:40:00,14.23,14.23,14.22,14.23,70200.0,12.4954,12.4954,12.4866,12.4954,70200.0
2013-05-09 12:50:00,14.23,14.25,14.22,14.25,33100.0,12.4954,12.5129,12.4866,12.5129,33100.0
2013-05-09 13:00:00,14.25,14.25,14.23,14.24,62200.0,12.5129,12.5129,12.4954,12.5042,62200.0
2013-05-09 13:10:00,14.24,14.25,14.23,14.25,22900.0,12.5042,12.5129,12.4954,12.5129,22900.0
2013-05-09 13:20:00,14.25,14.27,14.24,14.25,53000.0,12.5129,12.5305,12.5042,12.5129,53000.0
2013-05-09 13:30:00,14.26,14.29,14.25,14.29,30300.0,12.5217,12.5481,12.5129,12.5481,30300.0
2013-05-09 13:40:00,14.29,14.29,14.27,14.28,58000.0,12.5481,12.5481,12.5305,12.5393,58000.0
2013-05-09 13:50:00,14.28,14.28,14.24,14.24,104800.0,12.5393,12.5393,12.5042,12.5042,104800.0
2013-05-09 14:00:00,14.24,14.25,14.22,14.24,103300.0,12.5042,12.5129,12.4866,12.5042,103300.0
2013-05-09 14:10:00,14.24,14.25,14.24,14.25,28600.0,12.5042,12.5129,12.5042,12.5129,28600.0
2013-05-09 14:20:00,14.25,14.26,14.24,14.24,69100.0,12.5129,12.5217,12.5042,12.5042,69100.0
2013-05-09 14:30:00,14.25,14.25,14.21,14.21,49600.0,12.5129,12.5129,12.4778,12.4778,49600.0
2013-05-09 14:40:00,14.21,14.21,14.18,14.18,60300.0,12.4778,12.4778,12.4515,12.4515,60300.0
2013-05-09 14:50:00,14.18,14.19,14.15,14.16,180600.0,12.4515,12.4603,12.4251,12.4339,180600.0
2013-05-09 15:00:00,14.15,14.16,14.09,14.15,199600.0,12.4251,12.4339,12.3724,12.4251,199600.0
2013-05-09 15:10:00,14.15,14.17,14.14,14.16,135500.0,12.4251,12.4427,12.4164,12.4339,135500.0
2013-05-09 15:20:00,14.16,14.18,14.15,14.16,120200.0,12.4339,12.4515,12.4251,12.4339,120200.0
2013-05-09 15:30:00,14.16,14.17,14.13,14.13,164900.0,12.4339,12.4427,12.4076,12.4076,164900.0
2013-05-09 15:40:00,14.13,14.14,14.06,14.09,336200.0,12.4076,12.4164,12.3461,12.3724,336200.0
2013-05-09 15:50:00,14.09,14.1,14.06,14.09,584300.0,12.3724,12.3812,12.3461,12.3724,584300.0
2013-05-10 09:30:00,14.11,14.27,14.11,14.23,155600.0,12.39,12.5305,12.39,12.4954,155600.0
2013-05-10 09:40:00,14.22,14.23,14.1,14.17,108000.0,12.4866,12.4954,12.3812,12.4427,108000.0
2013-05-10 09:50:00,14.17,14.18,14.15,14.17,53000.0,12.4427,12.4515,12.4251,12.4427,53000.0
2013-05-10 10:00:00,14.18,14.21,14.12,14.15,163800.0,12.4515,12.4778,12.3988,12.4251,163800.0
2013-05-10 10:10:00,14.15,14.24,14.14,14.22,568600.0,12.4251,12.5042,12.4164,12.4866,568600.0
2013-05-10 10:20:00,14.23,14.23,14.19,14.19,66500.0,12.4954,12.4954,12.4603,12.4603,66500.0
2013-05-10 10:30:00,14.19,14.19,14.13,14.17,111200.0,12.4603,12.4603,12.4076,12.4427,111200.0
2013-05-10 10:40:00,14.17,14.18,14.14,14.15,218500.0,12.4427,12.4515,12.4164,12.4251,218500.0
2013-05-10 10:50:00,14.15,14.19,14.15,14.19,98700.0,12.4251,12.4603,12.4251,12.4603,98700.0
2013-05-10 11:00:00,14.19,14.19,14.15,14.18,257100.0,12.4603,12.4603,12.4251,12.4515,257100.0
2013-05-10 11:10:00,14.17,14.19,14.15,14.18,200300.0,12.4427,12.4603,12.4251,12.4515,200300.0
2013-05-10 11:20:00,14.17,14.2,14.16,14.18,290600.0,12.4427,12.469,12.4339,12.4515,290600.0
2013-05-10 11:30:00,14.19,14.21,14.17,14.17,93000.0,12.4603,12.4778,12.4427,12.4427,93000.0
2013-05-10 11:40:00,14.18,14.18,14.15,14.15,37800.0,12.4515,12.4515,12.4251,12.4251,37800.0
2013-05-10 11:50:00,14.15,14.15,14.11,14.11,150800.0,12.4251,12.4251,12.39,12.39,150800.0
2013-05-10 12:00:00,14.11,14.13,14.1,14.1,83400.0,12.39,12.4076,12.3812,12.3812,83400.0
2013-05-10 12:10:00,14.1,14.14,14.1,14.14,42300.0,12.3812,12.4164,12.3812,12.4164,42300.0
2013-05-10 12:20:00,14.14,14.16,14.13,14.16,23900.0,12.4164,12.4339,12.4076,12.4339,23900.0
2013-05-10 12:30:00,14.16,14.16,14.13,14.13,45300.0,12.4339,12.4339,12.4076,12.4076,45300.0
2013-05-10 12:40:00,14.13,14.15,14.13,14.15,42500.0,12.4076,12.4251,12.4076,12.4251,42500.0
2013-05-10 12:50:00,14.15,14.18,14.15,14.17,61200.0,12.4251,12.4515,12.4251,12.4427,61200.0
2013-05-10 13:00:00,14.17,14.19,14.15,14.18,70800.0,12.4427,12.4603,12.4251,12.4515,70800.0
2013-05-10 13:10:00,14.19,14.19,14.18,14.18,17000.0,12.4603,12.4603,12.4515,12.4515,17000.0
2013-05-10 13:20:00,14.18,14.19,14.17,14.19,77800.0,12.4515,12.4603,12.4427,12.4603,77800.0
2013-05-10 13:30:00,14.19,14.19,14.15,14.16,203000.0,12.4603,12.4603,12.4251,12.4339,203000.0
2013-05-10 13:40:00,14.17,14.19,14.16,14.17,92400.0,12.4427,12.4603,12.4339,12.4427,92400.0
2013-05-10 13:50:00,14.17,14.18,14.16,14.17,45000.0,12.4427,12.4515,12.4339,12.4427,45000.0
2013-05-10 14:00:00,14.16,14.18,14.16,14.17,41800.0,12.4339,12.4515,12.4339,12.4427,41800.0
2013-05-10 14:10:00,14.17,14.18,14.16,14.18,35200.0,12.4427,12.4515,12.4339,12.4515,35200.0
2013-05-10 14:20:00,14.18,14.18,14.16,14.17,69700.0,12.4515,12.4515,12.4339,12.4427,69700.0
2013-05-10 14:30:00,14.17,14.17,14.15,14.16,123200.0,12.4427,12.4427,12.4251,12.4339,123200.0
2013-05-10 14:40:00,14.16,14.17,14.15,14.17,112600.0,12.4339,12.4427,12.4251,12.4427,112600.0
2013-05-10 14:50:00,14.17,14.17,14.14,14.15,86200.0,12.4427,12.4427,12.4164,12.4251,86200.0
2013-05-10 15:00:00,14.14,14.17,14.14,14.16,76600.0,12.4164,12.4427,12.4164,12.4339,76600.0
2013-05-10 15:10:00,14.16,14.16,14.13,14.14,96000.0,12.4339,12.4339,12.4076,12.4164,96000.0
2013-05-10 15:20:00,14.14,14.15,14.14,14.15,63800.0,12.4164,12.4251,12.4164,12.4251,63800.0
2013-05-10 15:30:00,14.15,14.15,14.14,14.15,43000.0,12.4251,12.4251,12.4164,12.4251,43000.0
2013-05-10 15:40:00,14.15,14.17,14.14,14.15,188900.0,12.4251,12.4427,12.4164,12.4251,188900.0
2013-05-10 15:50:00,14.15,14.16,14.14,14.16,360200.0,12.4251,12.4339,12.4164,12.4339,360200.0
2013-05-13 09:30:00,14.15,14.16,14.1,14.12,149600.0,12.4251,12.4339,12.3812,12.3988,149600.0
2013-05-13 09:40:00,14.12,14.16,14.11,14.12,414800.0,12.3988,12.4339,12.39,12.3988,414800.0
2013-05-13 09:50:00,14.11,14.12,14.05,14.07,198300.0,12.39,12.3988,12.3373,12.3549,198300.0
2013-05-13 10:00:00,14.07,14.12,14.05,14.12,81700.0,12.3549,12.3988,12.3373,12.3988,81700.0
2013-05-13 10:10:00,14.13,14.17,14.09,14.12,99000.0,12.4076,12.4427,12.3724,12.3988,99000.0
2013-05-13 10:20:00,14.11,14.12,14.06,14.06,301300.0,12.39,12.3988,12.3461,12.3461,301300.0
2013-05-13 10:30:00,14.06,14.07,14.02,14.06,146000.0,12.3461,12.3549,12.311,12.3461,146000.0
2013-05-13 10:40:00,14.05,14.06,14.01,14.03,157100.0,12.3373,12.3461,12.3022,12.3198,157100.0
2013-05-13 10:50:00,14.04,14.06,14.03,14.05,88300.0,12.3285,12.3461,12.3198,12.3373,88300.0
2013-05-13 11:00:00,14.04,14.08,14.04,14.06,101200.0,12.3285,12.3637,12.3285,12.3461,101200.0
2013-05-13 11:10:00,14.05,14.07,14.03,14.04,91800.0,12.3373,12.3549,12.3198,12.3285,91800.0
2013-05-13 11:20:00,14.04,14.04,13.98,13.98,242100.0,12.3285,12.3285,12.2759,12.2759,242100.0
2013-05-13 11:30:00,13.99,14.0,13.96,14.0,201800.0,12.2846,12.2934,12.2583,12.2934,201800.0
2013-05-13 11:40:00,14.0,14.0,13.96,13.99,191000.0,12.2934,12.2934,12.2583,12.2846,191000.0
2013-05-13 11:50:00,13.99,14.01,13.97,13.97,104600.0,12.2846,12.3022,12.2671,12.2671,104600.0
2013-05-13 12:00:00,13.97,13.99,13.97,13.99,36400.0,12.2671,12.2846,12.2671,12.2846,36400.0
2013-05-13 12:10:00,13.99,14.0,13.98,13.99,62000.0,12.2846,12.2934,12.2759,12.2846,62000.0
2013-05-13 12:20:00,13.98,14.01,13.96,13.96,124700.0,12.2759,12.3022,12.2583,12.2583,124700.0
2013-05-13 12:30:00,13.96,13.98,13.96,13.98,55000.0,12.2583,12.2759,12.2583,12.2759,55000.0
2013-05-13 12:40:00,13.97,13.98,13.97,13.97,49800.0,12.2671,12.2759,12.2671,12.2671,49800.0
2013-05-13 12:50:00,13.98,13.99,13.97,13.99,79900.0,12.2759,12.2846,12.2671,12.2846,79900.0
2013-05-13 13:00:00,13.99,14.0,13.98,13.98,167700.0,12.2846,12.2934,12.2759,12.2759,167700.0
2013-05-13 13:10:00,13.98,14.0,13.98,13.99,276800.0,12.2759,12.2934,12.2759,12.2846,276800.0
2013-05-13 13:20:00,13.98,13.99,13.94,13.94,133200.0,12.2759,12.2846,12.2407,12.2407,133200.0
2013-05-13 13:30:00,13.95,13.98,13.94,13.98,465400.0,12.2495,12.2759,12.2407,12.2759,465400.0
2013-05-13 13:40:00,13.98,13.98,13.96,13.97,117200.0,12.2759,12.2759,12.2583,12.2671,117200.0
2013-05-13 13:50:00,13.97,13.99,13.96,13.98,157600.0,12.2671,12.2846,12.2583,12.2759,157600.0
2013-05-13 14:00:00,13.98,13.98,13.94,13.97,108800.0,12.2759,12.2759,12.2407,12.2671,108800.0
2013-05-13 14:10:00,13.97,13.97,13.96,13.97,56000.0,12.2671,12.2671,12.2583,12.2671,56000.0
2013-05-13 14:20:00,13.97,13.98,13.96,13.97,205400.0,12.2671,12.2759,12.2583,12.2671,205400.0
2013-05-13 14:30:00,13.96,13.99,13.96,13.96,192000.0,12.2583,12.2846,12.2583,12.2583,192000.0
2013-05-13 14:40:00,13.96,13.97,13.95,13.96,44100.0,12.2583,12.2671,12.2495,12.2583,44100.0
2013-05-13 14:50:00,13.96,13.98,13.96,13.97,73900.0,12.2583,12.2759,12.2583,12.2671,73900.0
2013-05-13 15:00:00,13.96,13.98,13.96,13.97,147500.0,12.2583,12.2759,12.2583,12.2671,147500.0
2013-05-13 15:10:00,13.96,13.98,13.96,13.97,122700.0,12.2583,12.2759,12.2583,12.2671,122700.0
2013-05-13 15:20:00,13.97,13.98,13.96,13.97,130700.0,12.2671,12.2759,12.2583,12.2671,130700.0
2013-05-13 15:30:00,13.96,13.98,13.96,13.96,246500.0,12.2583,12.2759,12.2583,12.2583,246500.0
2013-05-13 15:40:00,13.96,13.97,13.94,13.95,247300.0,12.2583,12.2671,12.2407,12.2495,247300.0
2013-05-13 15:50:00,13.95,13.97,13.94,13.94,564300.0,12.2495,12.2671,12.2407,12.2407,564300.0
2013-05-14 09:30:00,13.98,14.09,13.96,14.05,254500.0,12.2759,12.3724,12.2583,12.3373,254500.0
2013-05-14 09:40:00,14.04,14.07,14.03,14.03,196500.0,12.3285,12.3549,12.3198,12.3198,196500.0
2013-05-14 09:50:00,14.03,14.04,13.99,14.0,202500.0,12.3198,12.3285,12.2846,12.2934,202500.0
2013-05-14 10:00:00,14.01,14.02,13.99,14.01,216600.0,12.3022,12.311,12.2846,12.3022,216600.0
2013-05-14 10:10:00,14.01,14.03,14.0,14.02,148300.0,12.3022,12.3198,12.2934,12.311,148300.0
2013-05-14 10:20:00,14.03,14.03,13.98,14.01,176300.0,12.3198,12.3198,12.2759,12.3022,176300.0
2013-05-14 10:30:00,14.0,14.01,13.96,13.98,150700.0,12.2934,12.3022,12.2583,12.2759,150700.0
2013-05-14 10:40:00,13.98,14.0,13.97,13.98,99100.0,12.2759,12.2934,12.2671,12.2759,99100.0
2013-05-14 10:50:00,13.99,14.01,13.98,14.0,114000.0,12.2846,12.3022,12.2759,12.2934,114000.0
2013-05-14 11:00:00,14.0,14.01,13.99,14.01,119700.0,12.2934,12.3022,12.2846,12.3022,119700.0
2013-05-14 11:10:00,14.01,14.03,14.0,14.03,103400.0,12.3022,12.3198,12.2934,12.3198,103400.0
2013-05-14 11:20:00,14.02,14.04,14.01,14.02,242700.0,12.311,12.3285,12.3022,12.311,242700.0
2013-05-14 11:30:00,14.02,14.05,14.01,14.01,624600.0,12.311,12.3373,12.3022,12.3022,624600.0
2013-05-14 11:40:00,14.01,14.04,14.01,14.02,198200.0,12.3022,12.3285,12.3022,12.311,198200.0
2013-05-14 11:50:00,14.02,14.03,14.01,14.02,57900.0,12.311,12.3198,12.3022,12.311,57900.0
2013-05-14 12:00:00,14.02,14.02,14.01,14.02,59600.0,12.311,12.311,12.3022,12.311,59600.0
2013-05-14 12:10:00,14.02,14.02,14.01,14.02,134300.0,12.311,12.311,12.3022,12.311,134300.0
2013-05-14 12:20:00,14.02,14.02,14.01,14.02,154600.0,12.311,12.311,12.3022,12.311,154600.0
2013-05-14 12:30:00,14.01,14.02,14.0,14.0,186400.0,12.3022,12.311,12.2934,12.2934,186400.0
2013-05-14 12:40:00,14.01,14.03,13.99,14.02,289200.0,12.3022,12.3198,12.2846,12.311,289200.0
2013-05-14 12:50:00,14.02,14.03,14.01,14.01,165700.0,12.311,12.3198,12.3022,12.3022,165700.0
2013-05-14 13:00:00,14.01,14.03,14.01,14.03,91900.0,12.3022,12.3198,12.3022,12.3198,91900.0
2013-05-14 13:10:00,14.03,14.05,14.02,14.04,163800.0,12.3198,12.3373,12.311,12.3285,163800.0
2013-05-14 13:20:00,14.04,14.05,14.02,14.04,361300.0,12.3285,12.3373,12.311,12.3285,361300.0
2013-05-14 13:30:00,14.04,14.08,14.04,14.07,299900.0,12.3285,12.3637,12.3285,12.3549,299900.0
2013-05-14 13:40:00,14.06,14.07,14.04,14.07,193100.0,12.3461,12.3549,12.3285,12.3549,193100.0
2013-05-14 13:50:00,14.06,14.08,14.06,14.07,618500.0,12.3461,12.3637,12.3461,12.3549,618500.0
2013-05-14 14:00:00,14.06,14.11,14.06,14.11,207200.0,12.3461,12.39,12.3461,12.39,207200.0
2013-05-14 14:10:00,14.1,14.11,14.06,14.06,303100.0,12.3812,12.39,12.3461,12.3461,303100.0
2013-05-14 14:20:00,14.07,14.07,14.05,14.06,172500.0,12.3549,12.3549,12.3373,12.3461,172500.0
2013-05-14 14:30:00,14.05,14.06,14.03,14.04,226600.0,12.3373,12.3461,12.3198,12.3285,226600.0
2013-05-14 14:40:00,14.03,14.05,14.03,14.04,110000.0,12.3198,12.3373,12.3198,12.3285,110000.0
2013-05-14 14:50:00,14.03,14.04,14.02,14.03,94500.0,12.3198,12.3285,12.311,12.3198,94500.0
2013-05-14 15:00:00,14.03,14.04,14.01,14.03,139900.0,12.3198,12.3285,12.3022,12.3198,139900.0
2013-05-14 15:10:00,14.04,14.04,14.03,14.04,64100.0,12.3285,12.3285,12.3198,12.3285,64100.0
2013-05-14 15:20:00,14.04,14.04,14.03,14.04,76000.0,12.3285,12.3285,12.3198,12.3285,76000.0
2013-05-14 15:30:00,14.04,14.05,14.03,14.04,186700.0,12.3285,12.3373,12.3198,12.3285,186700.0
2013-05-14 15:40:00,14.04,14.05,14.0,14.0,477700.0,12.3285,12.3373,12.2934,12.2934,477700.0
2013-05-14 15:50:00,14.0,14.03,13.96,13.99,1292500.0,12.2934,12.3198,12.2583,12.2846,1292500.0
2013-05-15 09:30:00,13.98,14.13,13.98,14.1,401700.0,12.2759,12.4076,12.2759,12.3812,401700.0
2013-05-15 09:40:00,14.1,14.13,14.06,14.09,247800.0,12.3812,12.4076,12.3461,12.3724,247800.0
2013-05-15 09:50:00,14.09,14.1,14.05,14.07,301400.0,12.3724,12.3812,12.3373,12.3549,301400.0
2013-05-15 10:00:00,14.08,14.21,14.06,14.19,1296900.0,12.3637,12.4778,12.3461,12.4603,1296900.0
2013-05-15 10:10:00,14.19,14.2,14.14,14.17,474300.0,12.4603,12.469,12.4164,12.4427,474300.0
2013-05-15 10:20:00,14.17,14.2,14.14,14.19,781700.0,12.4427,12.469,12.4164,12.4603,781700.0
2013-05-15 10:30:00,14.19,14.26,14.17,14.25,737500.0,12.4603,12.5217,12.4427,12.5129,737500.0
2013-05-15 10:40:00,14.25,14.25,14.22,14.24,647700.0,12.5129,12.5129,12.4866,12.5042,647700.0
2013-05-15 10:50:00,14.25,14.3,14.21,14.29,715200.0,12.5129,12.5568,12.4778,12.5481,715200.0
2013-05-15 11:00:00,14.3,14.34,14.29,14.34,326100.0,12.5568,12.592,12.5481,12.592,326100.0
2013-05-15 11:10:00,14.33,14.42,14.31,14.37,711800.0,12.5832,12.6622,12.5656,12.6183,711800.0
2013-05-15 11:20:00,14.38,14.42,14.36,14.38,923200.0,12.6271,12.6622,12.6095,12.6271,923200.0
2013-05-15 11:30:00,14.39,14.47,14.38,14.44,512500.0,12.6359,12.7061,12.6271,12.6798,512500.0
2013-05-15 11:40:00,14.44,14.44,14.37,14.41,369700.0,12.6798,12.6798,12.6183,12.6534,369700.0
2013-05-15 11:50:00,14.41,14.41,14.38,14.39,191900.0,12.6534,12.6534,12.6271,12.6359,191900.0
2013-05-15 12:00:00,14.39,14.39,14.31,14.32,331900.0,12.6359,12.6359,12.5656,12.5744,331900.0
2013-05-15 12:10:00,14.31,14.32,14.28,14.32,110800.0,12.5656,12.5744,12.5393,12.5744,110800.0
2013-05-15 12:20:00,14.32,14.33,14.27,14.29,244900.0,12.5744,12.5832,12.5305,12.5481,244900.0
2013-05-15 12:30:00,14.29,14.33,14.29,14.3,172900.0,12.5481,12.5832,12.5481,12.5568,172900.0
2013-05-15 12:40:00,14.31,14.34,14.29,14.31,448800.0,12.5656,12.592,12.5481,12.5656,448800.0
2013-05-15 12:50:00,14.3,14.32,14.28,14.3,104800.0,12.5568,12.5744,12.5393,12.5568,104800.0
2013-05-15 13:00:00,14.3,14.31,14.25,14.26,400600.0,12.5568,12.5656,12.5129,12.5217,400600.0
2013-05-15 13:10:00,14.26,14.3,14.26,14.29,111500.0,12.5217,12.5568,12.5217,12.5481,111500.0
2013-05-15 13:20:00,14.29,14.33,14.29,14.31,137700.0,12.5481,12.5832,12.5481,12.5656,137700.0
2013-05-15 13:30:00,14.31,14.35,14.3,14.32,126500.0,12.5656,12.6008,12.5568,12.5744,126500.0
2013-05-15 13:40:00,14.33,14.33,14.29,14.3,198200.0,12.5832,12.5832,12.5481,12.5568,198200.0
2013-05-15 13:50:00,14.31,14.31,14.25,14.27,268600.0,12.5656,12.5656,12.5129,12.5305,268600.0
2013-05-15 14:00:00,14.26,14.27,14.2,14.21,215500.0,12.5217,12.5305,12.469,12.4778,215500.0
2013-05-15 14:10:00,14.22,14.22,14.18,14.18,105900.0,12.4866,12.4866,12.4515,12.4515,105900.0
2013-05-15 14:20:00,14.18,14.23,14.18,14.23,504100.0,12.4515,12.4954,12.4515,12.4954,504100.0
2013-05-15 14:30:00,14.23,14.24,14.21,14.23,161300.0,12.4954,12.5042,12.4778,12.4954,161300.0
2013-05-15 14:40:00,14.23,14.23,14.19,14.21,214400.0,12.4954,12.4954,12.4603,12.4778,214400.0
2013-05-15 14:50:00,14.21,14.24,14.19,14.23,274700.0,12.4778,12.5042,12.4603,12.4954,274700.0
2013-05-15 15:00:00,14.23,14.27,14.21,14.27,240700.0,12.4954,12.5305,12.4778,12.5305,240700.0
2013-05-15 15:10:00,14.27,14.33,14.27,14.32,639700.0,12.5305,12.5832,12.5305,12.5744,639700.0
2013-05-15 15:20:00,14.33,14.33,14.28,14.3,366500.0,12.5832,12.5832,12.5393,12.5568,366500.0
2013-05-15 15:30:00,14.3,14.32,14.28,14.31,223000.0,12.5568,12.5744,12.5393,12.5656,223000.0
2013-05-15 15:40:00,14.31,14.32,14.29,14.32,402600.0,12.5656,12.5744,12.5481,12.5744,402600.0
2013-05-15 15:50:00,14.32,14.35,14.3,14.33,1297200.0,12.5744,12.6008,12.5568,12.5832,1297200.0
2013-05-16 09:30:00,14.37,14.48,14.3,14.47,433500.0,12.6183,12.7149,12.5568,12.7061,433500.0
2013-05-16 09:40:00,14.47,14.47,14.4,14.41,212300.0,12.7061,12.7061,12.6447,12.6534,212300.0
2013-05-16 09:50:00,14.41,14.49,14.41,14.42,328100.0,12.6534,12.7237,12.6534,12.6622,328100.0
2013-05-16 10:00:00,14.42,14.42,14.23,14.24,316900.0,12.6622,12.6622,12.4954,12.5042,316900.0
2013-05-16 10:10:00,14.24,14.25,14.14,14.15,428400.0,12.5042,12.5129,12.4164,12.4251,428400.0
2013-05-16 10:20:00,14.16,14.21,14.11,14.12,595800.0,12.4339,12.4778,12.39,12.3988,595800.0
2013-05-16 10:30:00,14.12,14.15,14.1,14.11,579100.0,12.3988,12.4251,12.3812,12.39,579100.0
2013-05-16 10:40:00,14.1,14.1,14.03,14.08,580900.0,12.3812,12.3812,12.3198,12.3637,580900.0
2013-05-16 10:50:00,14.08,14.11,14.05,14.11,358300.0,12.3637,12.39,12.3373,12.39,358300.0
2013-05-16 11:00:00,14.11,14.18,14.1,14.18,288000.0,12.39,12.4515,12.3812,12.4515,288000.0
2013-05-16 11:10:00,14.18,14.23,14.17,14.19,147200.0,12.4515,12.4954,12.4427,12.4603,147200.0
2013-05-16 11:20:00,14.2,14.2,14.18,14.19,79600.0,12.469,12.469,12.4515,12.4603,79600.0
2013-05-16 11:30:00,14.18,14.25,14.18,14.24,128200.0,12.4515,12.5129,12.4515,12.5042,128200.0
2013-05-16 11:40:00,14.24,14.24,14.22,14.23,54900.0,12.5042,12.5042,12.4866,12.4954,54900.0
2013-05-16 11:50:00,14.23,14.25,14.22,14.24,168600.0,12.4954,12.5129,12.4866,12.5042,168600.0
2013-05-16 12:00:00,14.24,14.25,14.23,14.25,128700.0,12.5042,12.5129,12.4954,12.5129,128700.0
2013-05-16 12:10:00,14.25,14.27,14.24,14.26,99600.0,12.5129,12.5305,12.5042,12.5217,99600.0
2013-05-16 12:20:00,14.27,14.3,14.26,14.3,168900.0,12.5305,12.5568,12.5217,12.5568,168900.0
2013-05-16 12:30:00,14.3,14.3,14.25,14.26,115200.0,12.5568,12.5568,12.5129,12.5217,115200.0
2013-05-16 12:40:00,14.25,14.26,14.23,14.23,85800.0,12.5129,12.5217,12.4954,12.4954,85800.0
2013-05-16 12:50:00,14.23,14.24,14.22,14.23,90200.0,12.4954,12.5042,12.4866,12.4954,90200.0
2013-05-16 13:00:00,14.24,14.24,14.23,14.24,77400.0,12.5042,12.5042,12.4954,12.5042,77400.0
2013-05-16 13:10:00,14.24,14.25,14.24,14.25,27500.0,12.5042,12.5129,12.5042,12.5129,27500.0
2013-05-16 13:20:00,14.25,14.27,14.24,14.27,92100.0,12.5129,12.5305,12.5042,12.5305,92100.0
2013-05-16 13:30:00,14.26,14.29,14.26,14.27,238500.0,12.5217,12.5481,12.5217,12.5305,238500.0
2013-05-16 13:40:00,14.27,14.27,14.26,14.26,25500.0,12.5305,12.5305,12.5217,12.5217,25500.0
2013-05-16 13:50:00,14.27,14.27,14.26,14.27,70200.0,12.5305,12.5305,12.5217,12.5305,70200.0
2013-05-16 14:00:00,14.26,14.29,14.26,14.28,125000.0,12.5217,12.5481,12.5217,12.5393,125000.0
2013-05-16 14:10:00,14.29,14.32,14.28,14.32,169500.0,12.5481,12.5744,12.5393,12.5744,169500.0
2013-05-16 14:20:00,14.32,14.32,14.28,14.29,145900.0,12.5744,12.5744,12.5393,12.5481,145900.0
2013-05-16 14:30:00,14.29,14.3,14.28,14.29,63600.0,12.5481,12.5568,12.5393,12.5481,63600.0
2013-05-16 14:40:00,14.29,14.3,14.26,14.27,127500.0,12.5481,12.5568,12.5217,12.5305,127500.0
2013-05-16 14:50:00,14.28,14.28,14.24,14.26,129100.0,12.5393,12.5393,12.5042,12.5217,129100.0
2013-05-16 15:00:00,14.26,14.26,14.24,14.26,142200.0,12.5217,12.5217,12.5042,12.5217,142200.0
2013-05-16 15:10:00,14.26,14.27,14.23,14.24,261200.0,12.5217,12.5305,12.4954,12.5042,261200.0
2013-05-16 15:20:00,14.23,14.24,14.21,14.21,264900.0,12.4954,12.5042,12.4778,12.4778,264900.0
2013-05-16 15:30:00,14.21,14.22,14.15,14.15,163500.0,12.4778,12.4866,12.4251,12.4251,163500.0
2013-05-16 15:40:00,14.16,14.18,14.14,14.16,314600.0,12.4339,12.4515,12.4164,12.4339,314600.0
2013-05-16 15:50:00,14.16,14.17,14.11,14.15,910100.0,12.4339,12.4427,12.39,12.4251,910100.0
2013-05-17 09:30:00,14.35,14.42,14.31,14.31,1059500.0,12.6008,12.6622,12.5656,12.5656,1059500.0
2013-05-17 09:40:00,14.3,14.38,14.3,14.38,584400.0,12.5568,12.6271,12.5568,12.6271,584400.0
2013-05-17 09:50:00,14.38,14.43,14.35,14.39,537400.0,12.6271,12.671,12.6008,12.6359,537400.0
2013-05-17 10:00:00,14.39,14.43,14.39,14.4,268300.0,12.6359,12.671,12.6359,12.6447,268300.0
2013-05-17 10:10:00,14.4,14.43,14.4,14.43,378300.0,12.6447,12.671,12.6447,12.671,378300.0
2013-05-17 10:20:00,14.43,14.44,14.4,14.41,280000.0,12.671,12.6798,12.6447,12.6534,280000.0
2013-05-17 10:30:00,14.41,14.42,14.4,14.41,174100.0,12.6534,12.6622,12.6447,12.6534,174100.0
2013-05-17 10:40:00,14.41,14.42,14.38,14.39,426700.0,12.6534,12.6622,12.6271,12.6359,426700.0
2013-05-17 10:50:00,14.4,14.41,14.39,14.4,165100.0,12.6447,12.6534,12.6359,12.6447,165100.0
2013-05-17 11:00:00,14.4,14.4,14.35,14.37,382800.0,12.6447,12.6447,12.6008,12.6183,382800.0
2013-05-17 11:10:00,14.38,14.39,14.37,14.39,190100.0,12.6271,12.6359,12.6183,12.6359,190100.0
2013-05-17 11:20:00,14.39,14.4,14.34,14.34,317600.0,12.6359,12.6447,12.592,12.592,317600.0
2013-05-17 11:30:00,14.34,14.36,14.3,14.35,216800.0,12.592,12.6095,12.5568,12.6008,216800.0
2013-05-17 11:40:00,14.35,14.37,14.35,14.37,206600.0,12.6008,12.6183,12.6008,12.6183,206600.0
2013-05-17 11:50:00,14.37,14.39,14.33,14.33,157800.0,12.6183,12.6359,12.5832,12.5832,157800.0
2013-05-17 12:00:00,14.33,14.35,14.31,14.34,169000.0,12.5832,12.6008,12.5656,12.592,169000.0
2013-05-17 12:10:00,14.34,14.38,14.34,14.38,102000.0,12.592,12.6271,12.592,12.6271,102000.0
2013-05-17 12:20:00,14.38,14.38,14.36,14.38,222900.0,12.6271,12.6271,12.6095,12.6271,222900.0
2013-05-17 12:30:00,14.38,14.4,14.36,14.36,240600.0,12.6271,12.6447,12.6095,12.6095,240600.0
2013-05-17 12:40:00,14.36,14.38,14.36,14.38,68800.0,12.6095,12.6271,12.6095,12.6271,68800.0
2013-05-17 12:50:00,14.37,14.38,14.34,14.34,125500.0,12.6183,12.6271,12.592,12.592,125500.0
2013-05-17 13:00:00,14.35,14.36,14.33,14.33,105100.0,12.6008,12.6095,12.5832,12.5832,105100.0
2013-05-17 13:10:00,14.33,14.37,14.33,14.34,142300.0,12.5832,12.6183,12.5832,12.592,142300.0
2013-05-17 13:20:00,14.35,14.36,14.34,14.35,99100.0,12.6008,12.6095,12.592,12.6008,99100.0
2013-05-17 13:30:00,14.36,14.38,14.35,14.38,57800.0,12.6095,12.6271,12.6008,12.6271,57800.0
2013-05-17 13:40:00,14.38,14.38,14.36,14.37,125600.0,12.6271,12.6271,12.6095,12.6183,125600.0
2013-05-17 13:50:00,14.36,14.37,14.35,14.36,100800.0,12.6095,12.6183,12.6008,12.6095,100800.0
2013-05-17 14:00:00,14.35,14.36,14.34,14.35,111100.0,12.6008,12.6095,12.592,12.6008,111100.0
2013-05-17 14:10:00,14.36,14.37,14.35,14.36,73900.0,12.6095,12.6183,12.6008,12.6095,73900.0
2013-05-17 14:20:00,14.35,14.36,14.35,14.36,52200.0,12.6008,12.6095,12.6008,12.6095,52200.0
2013-05-17 14:30:00,14.36,14.36,14.35,14.36,43800.0,12.6095,12.6095,12.6008,12.6095,43800.0
2013-05-17 14:40:00,14.36,14.38,14.35,14.36,151800.0,12.6095,12.6271,12.6008,12.6095,151800.0
2013-05-17 14:50:00,14.36,14.37,14.36,14.37,81700.0,12.6095,12.6183,12.6095,12.6183,81700.0
2013-05-17 15:00:00,14.37,14.4,14.37,14.39,385100.0,12.6183,12.6447,12.6183,12.6359,385100.0
2013-05-17 15:10:00,14.39,14.39,14.38,14.39,123200.0,12.6359,12.6359,12.6271,12.6359,123200.0
2013-05-17 15:20:00,14.39,14.44,14.38,14.43,530600.0,12.6359,12.6798,12.6271,12.671,530600.0
2013-05-17 15:30:00,14.43,14.45,14.42,14.44,492300.0,12.671,12.6886,12.6622,12.6798,492300.0
2013-05-17 15:40:00,14.44,14.44,14.39,14.4,694300.0,12.6798,12.6798,12.6359,12.6447,694300.0
2013-05-17 15:50:00,14.4,14.4,14.36,14.39,1349100.0,12.6447,12.6447,12.6095,12.6359,1349100.0
2013-05-20 09:30:00,14.38,14.55,14.38,14.45,480500.0,12.6271,12.7764,12.6271,12.6886,480500.0
2013-05-20 09:40:00,14.45,14.46,14.33,14.33,186500.0,12.6886,12.6973,12.5832,12.5832,186500.0
2013-05-20 09:50:00,14.33,14.35,14.31,14.31,154500.0,12.5832,12.6008,12.5656,12.5656,154500.0
2013-05-20 10:00:00,14.32,14.38,14.3,14.38,351000.0,12.5744,12.6271,12.5568,12.6271,351000.0
2013-05-20 10:10:00,14.38,14.38,14.3,14.31,585800.0,12.6271,12.6271,12.5568,12.5656,585800.0
2013-05-20 10:20:00,14.3,14.31,14.15,14.15,401100.0,12.5568,12.5656,12.4251,12.4251,401100.0
2013-05-20 10:30:00,14.15,14.21,14.13,14.21,332700.0,12.4251,12.4778,12.4076,12.4778,332700.0
2013-05-20 10:40:00,14.21,14.24,14.16,14.16,429100.0,12.4778,12.5042,12.4339,12.4339,429100.0
2013-05-20 10:50:00,14.17,14.2,14.14,14.19,209700.0,12.4427,12.469,12.4164,12.4603,209700.0
2013-05-20 11:00:00,14.2,14.25,14.19,14.25,200500.0,12.469,12.5129,12.4603,12.5129,200500.0
2013-05-20 11:10:00,14.25,14.29,14.24,14.29,129200.0,12.5129,12.5481,12.5042,12.5481,129200.0
2013-05-20 11:20:00,14.29,14.3,14.28,14.3,164300.0,12.5481,12.5568,12.5393,12.5568,164300.0
2013-05-20 11:30:00,14.3,14.32,14.29,14.29,185600.0,12.5568,12.5744,12.5481,12.5481,185600.0
2013-05-20 11:40:00,14.3,14.3,14.28,14.28,164400.0,12.5568,12.5568,12.5393,12.5393,164400.0
2013-05-20 11:50:00,14.29,14.31,14.27,14.3,210900.0,12.5481,12.5656,12.5305,12.5568,210900.0
2013-05-20 12:00:00,14.31,14.31,14.3,14.3,75300.0,12.5656,12.5656,12.5568,12.5568,75300.0
2013-05-20 12:10:00,14.31,14.32,14.3,14.31,65800.0,12.5656,12.5744,12.5568,12.5656,65800.0
2013-05-20 12:20:00,14.3,14.33,14.3,14.32,104700.0,12.5568,12.5832,12.5568,12.5744,104700.0
2013-05-20 12:30:00,14.32,14.32,14.3,14.31,89800.0,12.5744,12.5744,12.5568,12.5656,89800.0
2013-05-20 12:40:00,14.3,14.31,14.29,14.29,105200.0,12.5568,12.5656,12.5481,12.5481,105200.0
2013-05-20 12:50:00,14.29,14.33,14.29,14.33,132000.0,12.5481,12.5832,12.5481,12.5832,132000.0
2013-05-20 13:00:00,14.33,14.36,14.32,14.36,91700.0,12.5832,12.6095,12.5744,12.6095,91700.0
2013-05-20 13:10:00,14.36,14.36,14.32,14.33,138900.0,12.6095,12.6095,12.5744,12.5832,138900.0
2013-05-20 13:20:00,14.32,14.33,14.3,14.33,76200.0,12.5744,12.5832,12.5568,12.5832,76200.0
2013-05-20 13:30:00,14.33,14.36,14.32,14.35,112900.0,12.5832,12.6095,12.5744,12.6008,112900.0
2013-05-20 13:40:00,14.35,14.35,14.31,14.33,91000.0,12.6008,12.6008,12.5656,12.5832,91000.0
2013-05-20 13:50:00,14.33,14.35,14.32,14.33,145000.0,12.5832,12.6008,12.5744,12.5832,145000.0
2013-05-20 14:00:00,14.33,14.34,14.31,14.34,159200.0,12.5832,12.592,12.5656,12.592,159200.0
2013-05-20 14:10:00,14.34,14.34,14.32,14.32,80300.0,12.592,12.592,12.5744,12.5744,80300.0
2013-05-20 14:20:00,14.32,14.34,14.32,14.34,60500.0,12.5744,12.592,12.5744,12.592,60500.0
2013-05-20 14:30:00,14.34,14.35,14.29,14.29,150700.0,12.592,12.6008,12.5481,12.5481,150700.0
2013-05-20 14:40:00,14.29,14.29,14.25,14.28,125100.0,12.5481,12.5481,12.5129,12.5393,125100.0
2013-05-20 14:50:00,14.28,14.29,14.25,14.25,191500.0,12.5393,12.5481,12.5129,12.5129,191500.0
2013-05-20 15:00:00,14.26,14.26,14.23,14.25,151400.0,12.5217,12.5217,12.4954,12.5129,151400.0
2013-05-20 15:10:00,14.25,14.26,14.23,14.26,95900.0,12.5129,12.5217,12.4954,12.5217,95900.0
2013-05-20 15:20:00,14.26,14.28,14.25,14.28,119800.0,12.5217,12.5393,12.5129,12.5393,119800.0
2013-05-20 15:30:00,14.28,14.29,14.26,14.26,199800.0,12.5393,12.5481,12.5217,12.5217,199800.0
2013-05-20 15:40:00,14.27,14.28,14.26,14.28,243800.0,12.5305,12.5393,12.5217,12.5393,243800.0
2013-05-20 15:50:00,14.27,14.28,14.24,14.24,580400.0,12.5305,12.5393,12.5042,12.5042,580400.0
2013-05-21 09:30:00,14.23,14.41,14.23,14.41,300600.0,12.4954,12.6534,12.4954,12.6534,300600.0
2013-05-21 09:40:00,14.41,14.45,14.4,14.43,338300.0,12.6534,12.6886,12.6447,12.671,338300.0
2013-05-21 09:50:00,14.43,14.48,14.41,14.48,692700.0,12.671,12.7149,12.6534,12.7149,692700.0
2013-05-21 10:00:00,14.48,14.5,14.44,14.45,574500.0,12.7149,12.7325,12.6798,12.6886,574500.0
2013-05-21 10:10:00,14.44,14.46,14.42,14.46,887000.0,12.6798,12.6973,12.6622,12.6973,887000.0
2013-05-21 10:20:00,14.45,14.46,14.39,14.45,1069000.0,12.6886,12.6973,12.6359,12.6886,1069000.0
2013-05-21 10:30:00,14.45,14.56,14.44,14.54,1163400.0,12.6886,12.7852,12.6798,12.7676,1163400.0
2013-05-21 10:40:00,14.54,14.55,14.37,14.41,422800.0,12.7676,12.7764,12.6183,12.6534,422800.0
2013-05-21 10:50:00,14.42,14.43,14.36,14.39,384900.0,12.6622,12.671,12.6095,12.6359,384900.0
2013-05-21 11:00:00,14.39,14.44,14.39,14.4,133700.0,12.6359,12.6798,12.6359,12.6447,133700.0
2013-05-21 11:10:00,14.4,14.4,14.35,14.36,451400.0,12.6447,12.6447,12.6008,12.6095,451400.0
2013-05-21 11:20:00,14.36,14.37,14.32,14.34,414600.0,12.6095,12.6183,12.5744,12.592,414600.0
2013-05-21 11:30:00,14.33,14.35,14.33,14.35,476000.0,12.5832,12.6008,12.5832,12.6008,476000.0
2013-05-21 11:40:00,14.36,14.38,14.34,14.36,175300.0,12.6095,12.6271,12.592,12.6095,175300.0
2013-05-21 11:50:00,14.36,14.37,14.33,14.34,182800.0,12.6095,12.6183,12.5832,12.592,182800.0
2013-05-21 12:00:00,14.34,14.35,14.32,14.33,124700.0,12.592,12.6008,12.5744,12.5832,124700.0
2013-05-21 12:10:00,14.33,14.34,14.32,14.33,57600.0,12.5832,12.592,12.5744,12.5832,57600.0
2013-05-21 12:20:00,14.34,14.35,14.33,14.35,101700.0,12.592,12.6008,12.5832,12.6008,101700.0
2013-05-21 12:30:00,14.34,14.36,14.31,14.36,192900.0,12.592,12.6095,12.5656,12.6095,192900.0
2013-05-21 12:40:00,14.36,14.36,14.31,14.32,149700.0,12.6095,12.6095,12.5656,12.5744,149700.0
2013-05-21 12:50:00,14.31,14.32,14.28,14.29,110400.0,12.5656,12.5744,12.5393,12.5481,110400.0
2013-05-21 13:00:00,14.28,14.34,14.28,14.33,240900.0,12.5393,12.592,12.5393,12.5832,240900.0
2013-05-21 13:10:00,14.33,14.33,14.3,14.32,217200.0,12.5832,12.5832,12.5568,12.5744,217200.0
2013-05-21 13:20:00,14.31,14.32,14.28,14.3,87000.0,12.5656,12.5744,12.5393,12.5568,87000.0
2013-05-21 13:30:00,14.29,14.31,14.27,14.31,213000.0,12.5481,12.5656,12.5305,12.5656,213000.0
2013-05-21 13:40:00,14.3,14.34,14.3,14.31,290800.0,12.5568,12.592,12.5568,12.5656,290800.0
2013-05-21 13:50:00,14.31,14.34,14.31,14.34,79800.0,12.5656,12.592,12.5656,12.592,79800.0
2013-05-21 14:00:00,14.34,14.36,14.33,14.35,175800.0,12.592,12.6095,12.5832,12.6008,175800.0
2013-05-21 14:10:00,14.34,14.36,14.32,14.35,185000.0,12.592,12.6095,12.5744,12.6008,185000.0
2013-05-21 14:20:00,14.35,14.37,14.33,14.34,225600.0,12.6008,12.6183,12.5832,12.592,225600.0
2013-05-21 14:30:00,14.35,14.35,14.33,14.34,227900.0,12.6008,12.6008,12.5832,12.592,227900.0
2013-05-21 14:40:00,14.34,14.35,14.3,14.3,79800.0,12.592,12.6008,12.5568,12.5568,79800.0
2013-05-21 14:50:00,14.31,14.32,14.3,14.32,83000.0,12.5656,12.5744,12.5568,12.5744,83000.0
2013-05-21 15:00:00,14.32,14.32,14.3,14.31,99200.0,12.5744,12.5744,12.5568,12.5656,99200.0
2013-05-21 15:10:00,14.3,14.33,14.3,14.32,137800.0,12.5568,12.5832,12.5568,12.5744,137800.0
2013-05-21 15:20:00,14.31,14.32,14.29,14.29,99500.0,12.5656,12.5744,12.5481,12.5481,99500.0
2013-05-21 15:30:00,14.29,14.32,14.29,14.32,153700.0,12.5481,12.5744,12.5481,12.5744,153700.0
2013-05-21 15:40:00,14.32,14.32,14.31,14.32,204600.0,12.5744,12.5744,12.5656,12.5744,204600.0
2013-05-21 15:50:00,14.31,14.32,14.3,14.3,502100.0,12.5656,12.5744,12.5568,12.5568,502100.0
2013-05-22 09:30:00,14.3,14.31,14.21,14.26,270600.0,12.5568,12.5656,12.4778,12.5217,270600.0
2013-05-22 09:40:00,14.27,14.33,14.27,14.29,202800.0,12.5305,12.5832,12.5305,12.5481,202800.0
2013-05-22 09:50:00,14.29,14.38,14.29,14.35,219700.0,12.5481,12.6271,12.5481,12.6008,219700.0
2013-05-22 10:00:00,14.36,14.39,14.34,14.35,407600.0,12.6095,12.6359,12.592,12.6008,407600.0
2013-05-22 10:10:00,14.36,14.37,14.28,14.28,261200.0,12.6095,12.6183,12.5393,12.5393,261200.0
2013-05-22 10:20:00,14.29,14.34,14.28,14.32,177600.0,12.5481,12.592,12.5393,12.5744,177600.0
2013-05-22 10:30:00,14.31,14.32,14.21,14.23,283000.0,12.5656,12.5744,12.4778,12.4954,283000.0
2013-05-22 10:40:00,14.23,14.24,14.2,14.21,193900.0,12.4954,12.5042,12.469,12.4778,193900.0
2013-05-22 10:50:00,14.21,14.23,14.2,14.22,246800.0,12.4778,12.4954,12.469,12.4866,246800.0
2013-05-22 11:00:00,14.21,14.23,14.2,14.22,151100.0,12.4778,12.4954,12.469,12.4866,151100.0
2013-05-22 11:10:00,14.22,14.26,14.21,14.25,114900.0,12.4866,12.5217,12.4778,12.5129,114900.0
2013-05-22 11:20:00,14.25,14.29,14.25,14.27,174600.0,12.5129,12.5481,12.5129,12.5305,174600.0
2013-05-22 11:30:00,14.28,14.29,14.23,14.23,136400.0,12.5393,12.5481,12.4954,12.4954,136400.0
2013-05-22 11:40:00,14.23,14.29,14.23,14.27,129300.0,12.4954,12.5481,12.4954,12.5305,129300.0
2013-05-22 11:50:00,14.27,14.28,14.21,14.21,284400.0,12.5305,12.5393,12.4778,12.4778,284400.0
2013-05-22 12:00:00,14.22,14.24,14.21,14.24,170300.0,12.4866,12.5042,12.4778,12.5042,170300.0
2013-05-22 12:10:00,14.23,14.24,14.21,14.21,95500.0,12.4954,12.5042,12.4778,12.4778,95500.0
2013-05-22 12:20:00,14.21,14.23,14.2,14.23,119600.0,12.4778,12.4954,12.469,12.4954,119600.0
2013-05-22 12:30:00,14.23,14.24,14.22,14.23,75600.0,12.4954,12.5042,12.4866,12.4954,75600.0
2013-05-22 12:40:00,14.23,14.24,14.21,14.21,128700.0,12.4954,12.5042,12.4778,12.4778,128700.0
2013-05-22 12:50:00,14.21,14.22,14.21,14.22,132600.0,12.4778,12.4866,12.4778,12.4866,132600.0
2013-05-22 13:00:00,14.21,14.22,14.21,14.22,55500.0,12.4778,12.4866,12.4778,12.4866,55500.0
2013-05-22 13:10:00,14.22,14.22,14.16,14.19,239000.0,12.4866,12.4866,12.4339,12.4603,239000.0
2013-05-22 13:20:00,14.18,14.19,14.15,14.17,217400.0,12.4515,12.4603,12.4251,12.4427,217400.0
2013-05-22 13:30:00,14.18,14.18,14.15,14.16,164800.0,12.4515,12.4515,12.4251,12.4339,164800.0
2013-05-22 13:40:00,14.16,14.17,14.09,14.15,194900.0,12.4339,12.4427,12.3724,12.4251,194900.0
2013-05-22 13:50:00,14.15,14.16,14.12,14.15,109800.0,12.4251,12.4339,12.3988,12.4251,109800.0
2013-05-22 14:00:00,14.15,14.17,14.04,14.06,302500.0,12.4251,12.4427,12.3285,12.3461,302500.0
2013-05-22 14:10:00,14.06,14.07,14.04,14.07,149500.0,12.3461,12.3549,12.3285,12.3549,149500.0
2013-05-22 14:20:00,14.07,14.11,14.06,14.09,177700.0,12.3549,12.39,12.3461,12.3724,177700.0
2013-05-22 14:30:00,14.09,14.11,14.07,14.07,117600.0,12.3724,12.39,12.3549,12.3549,117600.0
2013-05-22 14:40:00,14.07,14.1,14.05,14.09,172100.0,12.3549,12.3812,12.3373,12.3724,172100.0
2013-05-22 14:50:00,14.08,14.14,14.07,14.12,123400.0,12.3637,12.4164,12.3549,12.3988,123400.0
2013-05-22 15:00:00,14.12,14.12,14.06,14.09,180100.0,12.3988,12.3988,12.3461,12.3724,180100.0
2013-05-22 15:10:00,14.08,14.09,14.05,14.05,116500.0,12.3637,12.3724,12.3373,12.3373,116500.0
2013-05-22 15:20:00,14.05,14.06,13.98,13.98,303600.0,12.3373,12.3461,12.2759,12.2759,303600.0
2013-05-22 15:30:00,13.98,14.01,13.96,13.99,215700.0,12.2759,12.3022,12.2583,12.2846,215700.0
2013-05-22 15:40:00,13.99,14.04,13.99,14.03,193700.0,12.2846,12.3285,12.2846,12.3198,193700.0
2013-05-22 15:50:00,14.03,14.03,14.02,14.02,203000.0,12.3198,12.3198,12.311,12.311,203000.0
2013-05-23 09:30:00,13.9,13.97,13.87,13.97,260400.0,12.2056,12.2671,12.1793,12.2671,260400.0
2013-05-23 09:40:00,13.96,14.04,13.95,14.02,195900.0,12.2583,12.3285,12.2495,12.311,195900.0
2013-05-23 09:50:00,14.02,14.15,14.01,14.15,226200.0,12.311,12.4251,12.3022,12.4251,226200.0
2013-05-23 10:00:00,14.15,14.18,14.11,14.12,281800.0,12.4251,12.4515,12.39,12.3988,281800.0
2013-05-23 10:10:00,14.11,14.16,14.06,14.06,280900.0,12.39,12.4339,12.3461,12.3461,280900.0
2013-05-23 10:20:00,14.06,14.13,14.06,14.1,206300.0,12.3461,12.4076,12.3461,12.3812,206300.0
2013-05-23 10:30:00,14.1,14.11,14.09,14.09,142700.0,12.3812,12.39,12.3724,12.3724,142700.0
2013-05-23 10:40:00,14.09,14.1,14.01,14.02,304600.0,12.3724,12.3812,12.3022,12.311,304600.0
2013-05-23 10:50:00,14.02,14.08,14.02,14.06,145500.0,12.311,12.3637,12.311,12.3461,145500.0
2013-05-23 11:00:00,14.06,14.1,14.04,14.1,131500.0,12.3461,12.3812,12.3285,12.3812,131500.0
2013-05-23 11:10:00,14.1,14.16,14.09,14.16,133900.0,12.3812,12.4339,12.3724,12.4339,133900.0
2013-05-23 11:20:00,14.16,14.19,14.15,14.15,162600.0,12.4339,12.4603,12.4251,12.4251,162600.0
2013-05-23 11:30:00,14.15,14.19,14.15,14.19,162200.0,12.4251,12.4603,12.4251,12.4603,162200.0
2013-05-23 11:40:00,14.19,14.23,14.19,14.21,155500.0,12.4603,12.4954,12.4603,12.4778,155500.0
2013-05-23 11:50:00,14.22,14.23,14.19,14.22,183700.0,12.4866,12.4954,12.4603,12.4866,183700.0
2013-05-23 12:00:00,14.22,14.29,14.21,14.29,288400.0,12.4866,12.5481,12.4778,12.5481,288400.0
2013-05-23 12:10:00,14.29,14.4,14.28,14.32,1268100.0,12.5481,12.6447,12.5393,12.5744,1268100.0
2013-05-23 12:20:00,14.32,14.38,14.31,14.37,334900.0,12.5744,12.6271,12.5656,12.6183,334900.0
2013-05-23 12:30:00,14.36,14.38,14.34,14.36,405600.0,12.6095,12.6271,12.592,12.6095,405600.0
2013-05-23 12:40:00,14.36,14.36,14.32,14.34,256100.0,12.6095,12.6095,12.5744,12.592,256100.0
2013-05-23 12:50:00,14.34,14.34,14.3,14.31,113700.0,12.592,12.592,12.5568,12.5656,113700.0
2013-05-23 13:00:00,14.3,14.31,14.26,14.26,51500.0,12.5568,12.5656,12.5217,12.5217,51500.0
2013-05-23 13:10:00,14.27,14.33,14.25,14.32,215100.0,12.5305,12.5832,12.5129,12.5744,215100.0
2013-05-23 13:20:00,14.33,14.33,14.29,14.3,132500.0,12.5832,12.5832,12.5481,12.5568,132500.0
2013-05-23 13:30:00,14.3,14.31,14.28,14.28,202800.0,12.5568,12.5656,12.5393,12.5393,202800.0
2013-05-23 13:40:00,14.29,14.29,14.23,14.25,80200.0,12.5481,12.5481,12.4954,12.5129,80200.0
2013-05-23 13:50:00,14.25,14.34,14.23,14.34,335900.0,12.5129,12.592,12.4954,12.592,335900.0
2013-05-23 14:00:00,14.33,14.35,14.32,14.35,134700.0,12.5832,12.6008,12.5744,12.6008,134700.0
2013-05-23 14:10:00,14.35,14.39,14.34,14.38,247200.0,12.6008,12.6359,12.592,12.6271,247200.0
2013-05-23 14:20:00,14.38,14.4,14.37,14.38,320600.0,12.6271,12.6447,12.6183,12.6271,320600.0
2013-05-23 14:30:00,14.37,14.38,14.35,14.37,148200.0,12.6183,12.6271,12.6008,12.6183,148200.0
2013-05-23 14:40:00,14.37,14.4,14.36,14.39,181000.0,12.6183,12.6447,12.6095,12.6359,181000.0
2013-05-23 14:50:00,14.39,14.39,14.38,14.39,94500.0,12.6359,12.6359,12.6271,12.6359,94500.0
2013-05-23 15:00:00,14.39,14.4,14.36,14.38,235500.0,12.6359,12.6447,12.6095,12.6271,235500.0
2013-05-23 15:10:00,14.39,14.39,14.37,14.37,77600.0,12.6359,12.6359,12.6183,12.6183,77600.0
2013-05-23 15:20:00,14.37,14.39,14.37,14.38,95200.0,12.6183,12.6359,12.6183,12.6271,95200.0
2013-05-23 15:30:00,14.38,14.39,14.34,14.34,169300.0,12.6271,12.6359,12.592,12.592,169300.0
2013-05-23 15:40:00,14.34,14.38,14.33,14.35,201000.0,12.592,12.6271,12.5832,12.6008,201000.0
2013-05-23 15:50:00,14.35,14.38,14.34,14.37,490700.0,12.6008,12.6271,12.592,12.6183,490700.0
2013-05-24 09:30:00,14.26,14.3,14.19,14.29,209900.0,12.5217,12.5568,12.4603,12.5481,209900.0
2013-05-24 09:40:00,14.29,14.35,14.23,14.23,213500.0,12.5481,12.6008,12.4954,12.4954,213500.0
2013-05-24 09:50:00,14.23,14.28,14.21,14.23,153700.0,12.4954,12.5393,12.4778,12.4954,153700.0
2013-05-24 10:00:00,14.23,14.23,14.12,14.18,216100.0,12.4954,12.4954,12.3988,12.4515,216100.0
2013-05-24 10:10:00,14.19,14.24,14.15,14.15,277200.0,12.4603,12.5042,12.4251,12.4251,277200.0
2013-05-24 10:20:00,14.15,14.17,14.06,14.14,391400.0,12.4251,12.4427,12.3461,12.4164,391400.0
2013-05-24 10:30:00,14.14,14.2,14.12,14.17,267200.0,12.4164,12.469,12.3988,12.4427,267200.0
2013-05-24 10:40:00,14.17,14.2,14.15,14.15,118800.0,12.4427,12.469,12.4251,12.4251,118800.0
2013-05-24 10:50:00,14.15,14.16,14.09,14.12,187600.0,12.4251,12.4339,12.3724,12.3988,187600.0
2013-05-24 11:00:00,14.12,14.15,14.1,14.13,230800.0,12.3988,12.4251,12.3812,12.4076,230800.0
2013-05-24 11:10:00,14.13,14.14,14.1,14.1,92300.0,12.4076,12.4164,12.3812,12.3812,92300.0
2013-05-24 11:20:00,14.1,14.11,14.08,14.09,211700.0,12.3812,12.39,12.3637,12.3724,211700.0
2013-05-24 11:30:00,14.1,14.17,14.09,14.15,307900.0,12.3812,12.4427,12.3724,12.4251,307900.0
2013-05-24 11:40:00,14.15,14.16,14.14,14.15,70100.0,12.4251,12.4339,12.4164,12.4251,70100.0
2013-05-24 11:50:00,14.14,14.23,14.14,14.23,237800.0,12.4164,12.4954,12.4164,12.4954,237800.0
2013-05-24 12:00:00,14.23,14.25,14.19,14.19,249100.0,12.4954,12.5129,12.4603,12.4603,249100.0
2013-05-24 12:10:00,14.19,14.2,14.18,14.2,81000.0,12.4603,12.469,12.4515,12.469,81000.0
2013-05-24 12:20:00,14.2,14.2,14.15,14.18,96500.0,12.469,12.469,12.4251,12.4515,96500.0
2013-05-24 12:30:00,14.17,14.18,14.15,14.15,34700.0,12.4427,12.4515,12.4251,12.4251,34700.0
2013-05-24 12:40:00,14.16,14.19,14.15,14.18,130000.0,12.4339,12.4603,12.4251,12.4515,130000.0
2013-05-24 12:50:00,14.18,14.18,14.17,14.18,19100.0,12.4515,12.4515,12.4427,12.4515,19100.0
2013-05-24 13:00:00,14.17,14.2,14.17,14.19,153900.0,12.4427,12.469,12.4427,12.4603,153900.0
2013-05-24 13:10:00,14.2,14.21,14.18,14.2,104200.0,12.469,12.4778,12.4515,12.469,104200.0
2013-05-24 13:20:00,14.2,14.21,14.18,14.18,67000.0,12.469,12.4778,12.4515,12.4515,67000.0
2013-05-24 13:30:00,14.18,14.21,14.18,14.2,70900.0,12.4515,12.4778,12.4515,12.469,70900.0
2013-05-24 13:40:00,14.2,14.2,14.18,14.19,46100.0,12.469,12.469,12.4515,12.4603,46100.0
2013-05-24 13:50:00,14.18,14.22,14.18,14.21,114300.0,12.4515,12.4866,12.4515,12.4778,114300.0
2013-05-24 14:00:00,14.21,14.22,14.21,14.21,34900.0,12.4778,12.4866,12.4778,12.4778,34900.0
2013-05-24 14:10:00,14.21,14.25,14.2,14.25,104900.0,12.4778,12.5129,12.469,12.5129,104900.0
2013-05-24 14:20:00,14.25,14.26,14.23,14.25,280500.0,12.5129,12.5217,12.4954,12.5129,280500.0
2013-05-24 14:30:00,14.25,14.25,14.21,14.24,107300.0,12.5129,12.5129,12.4778,12.5042,107300.0
2013-05-24 14:40:00,14.24,14.26,14.23,14.23,246300.0,12.5042,12.5217,12.4954,12.4954,246300.0
2013-05-24 14:50:00,14.23,14.26,14.22,14.25,179200.0,12.4954,12.5217,12.4866,12.5129,179200.0
2013-05-24 15:00:00,14.26,14.26,14.25,14.25,78800.0,12.5217,12.5217,12.5129,12.5129,78800.0
2013-05-24 15:10:00,14.26,14.26,14.23,14.23,111400.0,12.5217,12.5217,12.4954,12.4954,111400.0
2013-05-24 15:20:00,14.23,14.24,14.21,14.22,157400.0,12.4954,12.5042,12.4778,12.4866,157400.0
2013-05-24 15:30:00,14.22,14.23,14.21,14.21,192200.0,12.4866,12.4954,12.4778,12.4778,192200.0
2013-05-24 15:40:00,14.21,14.26,14.21,14.26,352800.0,12.4778,12.5217,12.4778,12.5217,352800.0
2013-05-24 15:50:00,14.25,14.29,14.24,14.28,733500.0,12.5129,12.5481,12.5042,12.5393,733500.0
2013-05-28 09:30:00,14.4,14.44,14.36,14.39,241900.0,12.6447,12.6798,12.6095,12.6359,241900.0
2013-05-28 09:40:00,14.39,14.39,14.34,14.35,190700.0,12.6359,12.6359,12.592,12.6008,190700.0
2013-05-28 09:50:00,14.36,14.36,14.33,14.34,147300.0,12.6095,12.6095,12.5832,12.592,147300.0
2013-05-28 10:00:00,14.34,14.36,14.33,14.34,249700.0,12.592,12.6095,12.5832,12.592,249700.0
2013-05-28 10:10:00,14.34,14.35,14.33,14.34,173800.0,12.592,12.6008,12.5832,12.592,173800.0
2013-05-28 10:20:00,14.33,14.34,14.31,14.33,193200.0,12.5832,12.592,12.5656,12.5832,193200.0
2013-05-28 10:30:00,14.33,14.33,14.31,14.32,189900.0,12.5832,12.5832,12.5656,12.5744,189900.0
2013-05-28 10:40:00,14.32,14.35,14.31,14.35,326300.0,12.5744,12.6008,12.5656,12.6008,326300.0
2013-05-28 10:50:00,14.35,14.37,14.34,14.37,436800.0,12.6008,12.6183,12.592,12.6183,436800.0
2013-05-28 11:00:00,14.37,14.42,14.35,14.36,425600.0,12.6183,12.6622,12.6008,12.6095,425600.0
2013-05-28 11:10:00,14.36,14.38,14.32,14.37,518600.0,12.6095,12.6271,12.5744,12.6183,518600.0
2013-05-28 11:20:00,14.38,14.39,14.37,14.37,161300.0,12.6271,12.6359,12.6183,12.6183,161300.0
2013-05-28 11:30:00,14.37,14.37,14.35,14.37,75200.0,12.6183,12.6183,12.6008,12.6183,75200.0
2013-05-28 11:40:00,14.37,14.37,14.31,14.32,254500.0,12.6183,12.6183,12.5656,12.5744,254500.0
2013-05-28 11:50:00,14.31,14.33,14.22,14.22,188400.0,12.5656,12.5832,12.4866,12.4866,188400.0
2013-05-28 12:00:00,14.22,14.27,14.22,14.26,90200.0,12.4866,12.5305,12.4866,12.5217,90200.0
2013-05-28 12:10:00,14.26,14.28,14.26,14.27,56900.0,12.5217,12.5393,12.5217,12.5305,56900.0
2013-05-28 12:20:00,14.27,14.3,14.27,14.3,52600.0,12.5305,12.5568,12.5305,12.5568,52600.0
2013-05-28 12:30:00,14.3,14.3,14.28,14.29,102800.0,12.5568,12.5568,12.5393,12.5481,102800.0
2013-05-28 12:40:00,14.29,14.32,14.28,14.31,85800.0,12.5481,12.5744,12.5393,12.5656,85800.0
2013-05-28 12:50:00,14.31,14.31,14.28,14.3,104100.0,12.5656,12.5656,12.5393,12.5568,104100.0
2013-05-28 13:00:00,14.29,14.32,14.29,14.29,90500.0,12.5481,12.5744,12.5481,12.5481,90500.0
2013-05-28 13:10:00,14.3,14.3,14.28,14.28,53200.0,12.5568,12.5568,12.5393,12.5393,53200.0
2013-05-28 13:20:00,14.29,14.29,14.24,14.24,232000.0,12.5481,12.5481,12.5042,12.5042,232000.0
2013-05-28 13:30:00,14.24,14.26,14.23,14.24,161900.0,12.5042,12.5217,12.4954,12.5042,161900.0
2013-05-28 13:40:00,14.24,14.25,14.23,14.24,185100.0,12.5042,12.5129,12.4954,12.5042,185100.0
2013-05-28 13:50:00,14.23,14.25,14.21,14.23,281200.0,12.4954,12.5129,12.4778,12.4954,281200.0
2013-05-28 14:00:00,14.23,14.23,14.19,14.2,78500.0,12.4954,12.4954,12.4603,12.469,78500.0
2013-05-28 14:10:00,14.2,14.22,14.17,14.2,114100.0,12.469,12.4866,12.4427,12.469,114100.0
2013-05-28 14:20:00,14.2,14.21,14.19,14.2,51200.0,12.469,12.4778,12.4603,12.469,51200.0
2013-05-28 14:30:00,14.2,14.21,14.16,14.16,125800.0,12.469,12.4778,12.4339,12.4339,125800.0
2013-05-28 14:40:00,14.16,14.18,14.15,14.17,240800.0,12.4339,12.4515,12.4251,12.4427,240800.0
2013-05-28 14:50:00,14.17,14.2,14.16,14.2,74900.0,12.4427,12.469,12.4339,12.469,74900.0
2013-05-28 15:00:00,14.2,14.22,14.18,14.2,135000.0,12.469,12.4866,12.4515,12.469,135000.0
2013-05-28 15:10:00,14.21,14.26,14.2,14.26,224700.0,12.4778,12.5217,12.469,12.5217,224700.0
2013-05-28 15:20:00,14.27,14.27,14.25,14.27,116700.0,12.5305,12.5305,12.5129,12.5305,116700.0
2013-05-28 15:30:00,14.27,14.29,14.26,14.27,143300.0,12.5305,12.5481,12.5217,12.5305,143300.0
2013-05-28 15:40:00,14.28,14.29,14.25,14.25,236900.0,12.5393,12.5481,12.5129,12.5129,236900.0
2013-05-28 15:50:00,14.25,14.27,14.24,14.26,709300.0,12.5129,12.5305,12.5042,12.5217,709300.0
2013-05-29 09:30:00,14.19,14.26,14.17,14.23,153900.0,12.4603,12.5217,12.4427,12.4954,153900.0
2013-05-29 09:40:00,14.23,14.23,14.16,14.2,307900.0,12.4954,12.4954,12.4339,12.469,307900.0
2013-05-29 09:50:00,14.19,14.21,14.16,14.2,149800.0,12.4603,12.4778,12.4339,12.469,149800.0
2013-05-29 10:00:00,14.2,14.25,14.2,14.21,278900.0,12.469,12.5129,12.469,12.4778,278900.0
2013-05-29 10:10:00,14.21,14.23,14.17,14.19,478100.0,12.4778,12.4954,12.4427,12.4603,478100.0
2013-05-29 10:20:00,14.19,14.2,14.11,14.16,427500.0,12.4603,12.469,12.39,12.4339,427500.0
2013-05-29 10:30:00,14.16,14.17,14.11,14.13,341800.0,12.4339,12.4427,12.39,12.4076,341800.0
2013-05-29 10:40:00,14.13,14.14,14.08,14.09,160900.0,12.4076,12.4164,12.3637,12.3724,160900.0
2013-05-29 10:50:00,14.08,14.1,14.06,14.08,203000.0,12.3637,12.3812,12.3461,12.3637,203000.0
2013-05-29 11:00:00,14.08,14.09,14.06,14.08,199400.0,12.3637,12.3724,12.3461,12.3637,199400.0
2013-05-29 11:10:00,14.08,14.16,14.08,14.16,177600.0,12.3637,12.4339,12.3637,12.4339,177600.0
2013-05-29 11:20:00,14.16,14.21,14.16,14.21,162000.0,12.4339,12.4778,12.4339,12.4778,162000.0
2013-05-29 11:30:00,14.2,14.23,14.19,14.21,160700.0,12.469,12.4954,12.4603,12.4778,160700.0
2013-05-29 11:40:00,14.21,14.22,14.17,14.22,159100.0,12.4778,12.4866,12.4427,12.4866,159100.0
2013-05-29 11:50:00,14.22,14.26,14.21,14.26,84500.0,12.4866,12.5217,12.4778,12.5217,84500.0
2013-05-29 12:00:00,14.26,14.27,14.23,14.23,163700.0,12.5217,12.5305,12.4954,12.4954,163700.0
2013-05-29 12:10:00,14.22,14.25,14.22,14.25,123400.0,12.4866,12.5129,12.4866,12.5129,123400.0
2013-05-29 12:20:00,14.25,14.25,14.21,14.23,175700.0,12.5129,12.5129,12.4778,12.4954,175700.0
2013-05-29 12:30:00,14.24,14.24,14.21,14.21,92600.0,12.5042,12.5042,12.4778,12.4778,92600.0
2013-05-29 12:40:00,14.21,14.22,14.19,14.19,67800.0,12.4778,12.4866,12.4603,12.4603,67800.0
2013-05-29 12:50:00,14.2,14.2,14.19,14.19,122600.0,12.469,12.469,12.4603,12.4603,122600.0
2013-05-29 13:00:00,14.19,14.23,14.19,14.21,103100.0,12.4603,12.4954,12.4603,12.4778,103100.0
2013-05-29 13:10:00,14.22,14.22,14.18,14.21,184000.0,12.4866,12.4866,12.4515,12.4778,184000.0
2013-05-29 13:20:00,14.21,14.24,14.2,14.24,85200.0,12.4778,12.5042,12.469,12.5042,85200.0
2013-05-29 13:30:00,14.24,14.26,14.21,14.26,343300.0,12.5042,12.5217,12.4778,12.5217,343300.0
2013-05-29 13:40:00,14.26,14.28,14.23,14.23,266500.0,12.5217,12.5393,12.4954,12.4954,266500.0
2013-05-29 13:50:00,14.23,14.26,14.21,14.26,317500.0,12.4954,12.5217,12.4778,12.5217,317500.0
2013-05-29 14:00:00,14.26,14.26,14.23,14.25,78100.0,12.5217,12.5217,12.4954,12.5129,78100.0
2013-05-29 14:10:00,14.25,14.26,14.22,14.22,65500.0,12.5129,12.5217,12.4866,12.4866,65500.0
2013-05-29 14:20:00,14.22,14.23,14.2,14.21,46300.0,12.4866,12.4954,12.469,12.4778,46300.0
2013-05-29 14:30:00,14.2,14.21,14.18,14.18,47500.0,12.469,12.4778,12.4515,12.4515,47500.0
2013-05-29 14:40:00,14.18,14.19,14.17,14.17,51200.0,12.4515,12.4603,12.4427,12.4427,51200.0
2013-05-29 14:50:00,14.16,14.19,14.16,14.17,104600.0,12.4339,12.4603,12.4339,12.4427,104600.0
2013-05-29 15:00:00,14.17,14.17,14.16,14.16,27700.0,12.4427,12.4427,12.4339,12.4339,27700.0
2013-05-29 15:10:00,14.16,14.17,14.16,14.16,51500.0,12.4339,12.4427,12.4339,12.4339,51500.0
2013-05-29 15:20:00,14.16,14.19,14.13,14.15,253300.0,12.4339,12.4603,12.4076,12.4251,253300.0
2013-05-29 15:30:00,14.15,14.16,14.15,14.16,59100.0,12.4251,12.4339,12.4251,12.4339,59100.0
2013-05-29 15:40:00,14.16,14.16,14.15,14.15,164800.0,12.4339,12.4339,12.4251,12.4251,164800.0
2013-05-29 15:50:00,14.15,14.16,14.11,14.14,446000.0,12.4251,12.4339,12.39,12.4164,446000.0
2013-05-30 09:30:00,14.18,14.29,14.18,14.28,217800.0,12.4515,12.5481,12.4515,12.5393,217800.0
2013-05-30 09:40:00,14.28,14.32,14.26,14.31,219900.0,12.5393,12.5744,12.5217,12.5656,219900.0
2013-05-30 09:50:00,14.3,14.35,14.29,14.33,244000.0,12.5568,12.6008,12.5481,12.5832,244000.0
2013-05-30 10:00:00,14.32,14.36,14.31,14.33,257900.0,12.5744,12.6095,12.5656,12.5832,257900.0
2013-05-30 10:10:00,14.32,14.34,14.26,14.29,225900.0,12.5744,12.592,12.5217,12.5481,225900.0
2013-05-30 10:20:00,14.29,14.32,14.29,14.31,244000.0,12.5481,12.5744,12.5481,12.5656,244000.0
2013-05-30 10:30:00,14.31,14.35,14.3,14.35,97800.0,12.5656,12.6008,12.5568,12.6008,97800.0
2013-05-30 10:40:00,14.35,14.37,14.33,14.33,116500.0,12.6008,12.6183,12.5832,12.5832,116500.0
2013-05-30 10:50:00,14.33,14.35,14.32,14.35,187600.0,12.5832,12.6008,12.5744,12.6008,187600.0
2013-05-30 11:00:00,14.35,14.36,14.28,14.29,162600.0,12.6008,12.6095,12.5393,12.5481,162600.0
2013-05-30 11:10:00,14.29,14.32,14.29,14.29,242900.0,12.5481,12.5744,12.5481,12.5481,242900.0
2013-05-30 11:20:00,14.29,14.34,14.29,14.34,110700.0,12.5481,12.592,12.5481,12.592,110700.0
2013-05-30 11:30:00,14.34,14.34,14.29,14.32,169400.0,12.592,12.592,12.5481,12.5744,169400.0
2013-05-30 11:40:00,14.32,14.32,14.29,14.31,78100.0,12.5744,12.5744,12.5481,12.5656,78100.0
2013-05-30 11:50:00,14.3,14.34,14.3,14.33,65800.0,12.5568,12.592,12.5568,12.5832,65800.0
2013-05-30 12:00:00,14.34,14.35,14.31,14.31,369600.0,12.592,12.6008,12.5656,12.5656,369600.0
2013-05-30 12:10:00,14.32,14.33,14.31,14.33,227400.0,12.5744,12.5832,12.5656,12.5832,227400.0
2013-05-30 12:20:00,14.32,14.32,14.31,14.32,69600.0,12.5744,12.5744,12.5656,12.5744,69600.0
2013-05-30 12:30:00,14.32,14.32,14.28,14.28,207400.0,12.5744,12.5744,12.5393,12.5393,207400.0
2013-05-30 12:40:00,14.28,14.32,14.28,14.3,130100.0,12.5393,12.5744,12.5393,12.5568,130100.0
2013-05-30 12:50:00,14.3,14.31,14.29,14.31,73300.0,12.5568,12.5656,12.5481,12.5656,73300.0
2013-05-30 13:00:00,14.31,14.32,14.29,14.31,168000.0,12.5656,12.5744,12.5481,12.5656,168000.0
2013-05-30 13:10:00,14.3,14.32,14.29,14.3,48900.0,12.5568,12.5744,12.5481,12.5568,48900.0
2013-05-30 13:20:00,14.31,14.31,14.29,14.3,92500.0,12.5656,12.5656,12.5481,12.5568,92500.0
2013-05-30 13:30:00,14.3,14.31,14.29,14.31,55900.0,12.5568,12.5656,12.5481,12.5656,55900.0
2013-05-30 13:40:00,14.3,14.31,14.29,14.31,70500.0,12.5568,12.5656,12.5481,12.5656,70500.0
2013-05-30 13:50:00,14.31,14.32,14.29,14.3,187600.0,12.5656,12.5744,12.5481,12.5568,187600.0
2013-05-30 14:00:00,14.31,14.32,14.3,14.3,56700.0,12.5656,12.5744,12.5568,12.5568,56700.0
2013-05-30 14:10:00,14.3,14.31,14.3,14.31,40300.0,12.5568,12.5656,12.5568,12.5656,40300.0
2013-05-30 14:20:00,14.3,14.34,14.3,14.32,117000.0,12.5568,12.592,12.5568,12.5744,117000.0
2013-05-30 14:30:00,14.33,14.34,14.3,14.32,187400.0,12.5832,12.592,12.5568,12.5744,187400.0
2013-05-30 14:40:00,14.32,14.33,14.31,14.32,87500.0,12.5744,12.5832,12.5656,12.5744,87500.0
2013-05-30 14:50:00,14.33,14.33,14.31,14.32,96300.0,12.5832,12.5832,12.5656,12.5744,96300.0
2013-05-30 15:00:00,14.31,14.33,14.3,14.32,380200.0,12.5656,12.5832,12.5568,12.5744,380200.0
2013-05-30 15:10:00,14.31,14.33,14.31,14.33,83200.0,12.5656,12.5832,12.5656,12.5832,83200.0
2013-05-30 15:20:00,14.33,14.33,14.31,14.31,72000.0,12.5832,12.5832,12.5656,12.5656,72000.0
2013-05-30 15:30:00,14.31,14.32,14.3,14.3,166500.0,12.5656,12.5744,12.5568,12.5568,166500.0
2013-05-30 15:40:00,14.31,14.32,14.28,14.28,235900.0,12.5656,12.5744,12.5393,12.5393,235900.0
2013-05-30 15:50:00,14.29,14.29,14.27,14.28,754100.0,12.5481,12.5481,12.5305,12.5393,754100.0
2013-05-31 09:30:00,14.22,14.29,14.22,14.29,118100.0,12.4866,12.5481,12.4866,12.5481,118100.0
2013-05-31 09:40:00,14.29,14.32,14.27,14.29,220700.0,12.5481,12.5744,12.5305,12.5481,220700.0
2013-05-31 09:50:00,14.29,14.3,14.28,14.28,88200.0,12.5481,12.5568,12.5393,12.5393,88200.0
2013-05-31 10:00:00,14.29,14.3,14.28,14.29,151900.0,12.5481,12.5568,12.5393,12.5481,151900.0
2013-05-31 10:10:00,14.29,14.3,14.28,14.28,155400.0,12.5481,12.5568,12.5393,12.5393,155400.0
2013-05-31 10:20:00,14.28,14.29,14.24,14.27,796200.0,12.5393,12.5481,12.5042,12.5305,796200.0
2013-05-31 10:30:00,14.26,14.28,14.24,14.28,273900.0,12.5217,12.5393,12.5042,12.5393,273900.0
2013-05-31 10:40:00,14.28,14.3,14.27,14.28,111900.0,12.5393,12.5568,12.5305,12.5393,111900.0
2013-05-31 10:50:00,14.27,14.3,14.27,14.3,88200.0,12.5305,12.5568,12.5305,12.5568,88200.0
2013-05-31 11:00:00,14.3,14.35,14.29,14.33,277800.0,12.5568,12.6008,12.5481,12.5832,277800.0
2013-05-31 11:10:00,14.34,14.36,14.33,14.34,259800.0,12.592,12.6095,12.5832,12.592,259800.0
2013-05-31 11:20:00,14.34,14.35,14.3,14.31,351700.0,12.592,12.6008,12.5568,12.5656,351700.0
2013-05-31 11:30:00,14.31,14.35,14.31,14.32,150100.0,12.5656,12.6008,12.5656,12.5744,150100.0
2013-05-31 11:40:00,14.32,14.33,14.28,14.3,287700.0,12.5744,12.5832,12.5393,12.5568,287700.0
2013-05-31 11:50:00,14.3,14.31,14.29,14.29,211300.0,12.5568,12.5656,12.5481,12.5481,211300.0
2013-05-31 12:00:00,14.29,14.3,14.28,14.29,222600.0,12.5481,12.5568,12.5393,12.5481,222600.0
2013-05-31 12:10:00,14.29,14.3,14.27,14.29,113200.0,12.5481,12.5568,12.5305,12.5481,113200.0
2013-05-31 12:20:00,14.29,14.3,14.28,14.29,56000.0,12.5481,12.5568,12.5393,12.5481,56000.0
2013-05-31 12:30:00,14.29,14.3,14.27,14.3,231100.0,12.5481,12.5568,12.5305,12.5568,231100.0
2013-05-31 12:40:00,14.3,14.31,14.29,14.29,65900.0,12.5568,12.5656,12.5481,12.5481,65900.0
2013-05-31 12:50:00,14.29,14.3,14.28,14.29,92200.0,12.5481,12.5568,12.5393,12.5481,92200.0
2013-05-31 13:00:00,14.28,14.3,14.28,14.29,76600.0,12.5393,12.5568,12.5393,12.5481,76600.0
2013-05-31 13:10:00,14.29,14.29,14.26,14.28,129600.0,12.5481,12.5481,12.5217,12.5393,129600.0
2013-05-31 13:20:00,14.28,14.3,14.27,14.3,35900.0,12.5393,12.5568,12.5305,12.5568,35900.0
2013-05-31 13:30:00,14.29,14.31,14.29,14.3,71500.0,12.5481,12.5656,12.5481,12.5568,71500.0
2013-05-31 13:40:00,14.3,14.31,14.28,14.28,102600.0,12.5568,12.5656,12.5393,12.5393,102600.0
2013-05-31 13:50:00,14.28,14.29,14.26,14.26,90300.0,12.5393,12.5481,12.5217,12.5217,90300.0
2013-05-31 14:00:00,14.27,14.28,14.26,14.26,133100.0,12.5305,12.5393,12.5217,12.5217,133100.0
2013-05-31 14:10:00,14.26,14.27,14.2,14.2,187600.0,12.5217,12.5305,12.469,12.469,187600.0
2013-05-31 14:20:00,14.2,14.22,14.18,14.21,165400.0,12.469,12.4866,12.4515,12.4778,165400.0
2013-05-31 14:30:00,14.22,14.24,14.2,14.21,195100.0,12.4866,12.5042,12.469,12.4778,195100.0
2013-05-31 14:40:00,14.21,14.23,14.2,14.21,80600.0,12.4778,12.4954,12.469,12.4778,80600.0
2013-05-31 14:50:00,14.21,14.22,14.18,14.18,85600.0,12.4778,12.4866,12.4515,12.4515,85600.0
2013-05-31 15:00:00,14.18,14.23,14.17,14.22,128100.0,12.4515,12.4954,12.4427,12.4866,128100.0
2013-05-31 15:10:00,14.22,14.23,14.21,14.23,178300.0,12.4866,12.4954,12.4778,12.4954,178300.0
2013-05-31 15:20:00,14.22,14.24,14.22,14.22,149500.0,12.4866,12.5042,12.4866,12.4866,149500.0
2013-05-31 15:30:00,14.23,14.26,14.22,14.25,368500.0,12.4954,12.5217,12.4866,12.5129,368500.0
2013-05-31 15:40:00,14.26,14.28,14.23,14.24,356200.0,12.5217,12.5393,12.4954,12.5042,356200.0
2013-05-31 15:50:00,14.24,14.25,14.18,14.18,974000.0,12.5042,12.5129,12.4515,12.4515,974000.0
2013-06-03 09:30:00,14.18,14.28,14.18,14.19,180900.0,12.487,12.5751,12.487,12.4959,180900.0
2013-06-03 09:40:00,14.19,14.21,14.03,14.09,389300.0,12.4959,12.5135,12.355,12.4078,389300.0
2013-06-03 09:50:00,14.1,14.14,14.03,14.05,242000.0,12.4166,12.4518,12.355,12.3726,242000.0
2013-06-03 10:00:00,14.05,14.13,14.0,14.12,235500.0,12.3726,12.443,12.3285,12.4342,235500.0
2013-06-03 10:10:00,14.13,14.19,14.11,14.18,282800.0,12.443,12.4959,12.4254,12.487,282800.0
2013-06-03 10:20:00,14.18,14.2,14.11,14.11,255200.0,12.487,12.5047,12.4254,12.4254,255200.0
2013-06-03 10:30:00,14.11,14.11,14.0,14.02,205900.0,12.4254,12.4254,12.3285,12.3462,205900.0
2013-06-03 10:40:00,14.02,14.05,14.01,14.05,261900.0,12.3462,12.3726,12.3373,12.3726,261900.0
2013-06-03 10:50:00,14.05,14.06,14.0,14.01,111500.0,12.3726,12.3814,12.3285,12.3373,111500.0
2013-06-03 11:00:00,14.02,14.03,14.0,14.01,247000.0,12.3462,12.355,12.3285,12.3373,247000.0
2013-06-03 11:10:00,14.0,14.01,13.92,13.95,299000.0,12.3285,12.3373,12.2581,12.2845,299000.0
2013-06-03 11:20:00,13.95,13.99,13.91,13.93,201400.0,12.2845,12.3197,12.2493,12.2669,201400.0
2013-06-03 11:30:00,13.93,13.97,13.91,13.95,147500.0,12.2669,12.3021,12.2493,12.2845,147500.0
2013-06-03 11:40:00,13.95,14.01,13.94,14.01,175200.0,12.2845,12.3373,12.2757,12.3373,175200.0
2013-06-03 11:50:00,14.01,14.01,13.98,13.98,149200.0,12.3373,12.3373,12.3109,12.3109,149200.0
2013-06-03 12:00:00,13.97,13.98,13.93,13.96,123700.0,12.3021,12.3109,12.2669,12.2933,123700.0
2013-06-03 12:10:00,13.96,13.98,13.93,13.94,90200.0,12.2933,12.3109,12.2669,12.2757,90200.0
2013-06-03 12:20:00,13.94,13.94,13.88,13.88,85300.0,12.2757,12.2757,12.2229,12.2229,85300.0
2013-06-03 12:30:00,13.89,13.92,13.87,13.88,149200.0,12.2317,12.2581,12.2141,12.2229,149200.0
2013-06-03 12:40:00,13.88,13.94,13.88,13.93,56500.0,12.2229,12.2757,12.2229,12.2669,56500.0
2013-06-03 12:50:00,13.93,13.93,13.91,13.92,53800.0,12.2669,12.2669,12.2493,12.2581,53800.0
2013-06-03 13:00:00,13.92,13.96,13.91,13.95,248400.0,12.2581,12.2933,12.2493,12.2845,248400.0
2013-06-03 13:10:00,13.96,13.96,13.9,13.93,181300.0,12.2933,12.2933,12.2405,12.2669,181300.0
2013-06-03 13:20:00,13.93,13.93,13.9,13.91,87200.0,12.2669,12.2669,12.2405,12.2493,87200.0
2013-06-03 13:30:00,13.92,13.92,13.88,13.89,79500.0,12.2581,12.2581,12.2229,12.2317,79500.0
2013-06-03 13:40:00,13.89,13.9,13.87,13.88,101900.0,12.2317,12.2405,12.2141,12.2229,101900.0
2013-06-03 13:50:00,13.89,13.91,13.87,13.88,149200.0,12.2317,12.2493,12.2141,12.2229,149200.0
2013-06-03 14:00:00,13.88,13.9,13.86,13.9,113500.0,12.2229,12.2405,12.2053,12.2405,113500.0
2013-06-03 14:10:00,13.9,13.9,13.84,13.86,250500.0,12.2405,12.2405,12.1876,12.2053,250500.0
2013-06-03 14:20:00,13.85,13.89,13.85,13.87,227500.0,12.1964,12.2317,12.1964,12.2141,227500.0
2013-06-03 14:30:00,13.86,13.88,13.85,13.88,121300.0,12.2053,12.2229,12.1964,12.2229,121300.0
2013-06-03 14:40:00,13.88,13.93,13.87,13.91,154800.0,12.2229,12.2669,12.2141,12.2493,154800.0
2013-06-03 14:50:00,13.91,13.94,13.9,13.92,140300.0,12.2493,12.2757,12.2405,12.2581,140300.0
2013-06-03 15:00:00,13.93,13.95,13.92,13.94,151800.0,12.2669,12.2845,12.2581,12.2757,151800.0
2013-06-03 15:10:00,13.94,13.96,13.93,13.93,155100.0,12.2757,12.2933,12.2669,12.2669,155100.0
2013-06-03 15:20:00,13.94,13.97,13.93,13.96,110900.0,12.2757,12.3021,12.2669,12.2933,110900.0
2013-06-03 15:30:00,13.95,13.97,13.93,13.95,215400.0,12.2845,12.3021,12.2669,12.2845,215400.0
2013-06-03 15:40:00,13.95,14.0,13.94,13.97,283800.0,12.2845,12.3285,12.2757,12.3021,283800.0
2013-06-03 15:50:00,13.98,14.0,13.96,13.99,562800.0,12.3109,12.3285,12.2933,12.3197,562800.0
2013-06-04 09:30:00,13.99,14.2,13.99,14.13,479900.0,12.3197,12.5047,12.3197,12.443,479900.0
2013-06-04 09:40:00,14.13,14.18,14.07,14.07,340500.0,12.443,12.487,12.3902,12.3902,340500.0
2013-06-04 09:50:00,14.08,14.16,14.07,14.11,391700.0,12.399,12.4694,12.3902,12.4254,391700.0
2013-06-04 10:00:00,14.12,14.15,14.09,14.1,262300.0,12.4342,12.4606,12.4078,12.4166,262300.0
2013-06-04 10:10:00,14.11,14.14,14.08,14.09,353000.0,12.4254,12.4518,12.399,12.4078,353000.0
2013-06-04 10:20:00,14.1,14.14,14.07,14.14,350400.0,12.4166,12.4518,12.3902,12.4518,350400.0
2013-06-04 10:30:00,14.14,14.17,14.13,14.16,218500.0,12.4518,12.4782,12.443,12.4694,218500.0
2013-06-04 10:40:00,14.16,14.17,14.12,14.15,224400.0,12.4694,12.4782,12.4342,12.4606,224400.0
2013-06-04 10:50:00,14.15,14.15,14.07,14.09,200600.0,12.4606,12.4606,12.3902,12.4078,200600.0
2013-06-04 11:00:00,14.08,14.09,14.06,14.08,165900.0,12.399,12.4078,12.3814,12.399,165900.0
2013-06-04 11:10:00,14.08,14.11,14.08,14.1,126600.0,12.399,12.4254,12.399,12.4166,126600.0
2013-06-04 11:20:00,14.1,14.12,14.1,14.11,180300.0,12.4166,12.4342,12.4166,12.4254,180300.0
2013-06-04 11:30:00,14.1,14.12,14.07,14.1,149300.0,12.4166,12.4342,12.3902,12.4166,149300.0
2013-06-04 11:40:00,14.1,14.12,14.09,14.09,119500.0,12.4166,12.4342,12.4078,12.4078,119500.0
2013-06-04 11:50:00,14.08,14.08,14.02,14.02,62700.0,12.399,12.399,12.3462,12.3462,62700.0
2013-06-04 12:00:00,14.02,14.03,13.96,14.0,139500.0,12.3462,12.355,12.2933,12.3285,139500.0
2013-06-04 12:10:00,14.01,14.05,13.98,13.99,121800.0,12.3373,12.3726,12.3109,12.3197,121800.0
2013-06-04 12:20:00,13.99,14.0,13.93,13.95,102300.0,12.3197,12.3285,12.2669,12.2845,102300.0
2013-06-04 12:30:00,13.95,13.99,13.95,13.97,87200.0,12.2845,12.3197,12.2845,12.3021,87200.0
2013-06-04 12:40:00,13.98,13.98,13.95,13.96,314900.0,12.3109,12.3109,12.2845,12.2933,314900.0
2013-06-04 12:50:00,13.97,13.99,13.95,13.99,92800.0,12.3021,12.3197,12.2845,12.3197,92800.0
2013-06-04 13:00:00,13.99,13.99,13.94,13.96,72200.0,12.3197,12.3197,12.2757,12.2933,72200.0
2013-06-04 13:10:00,13.96,13.96,13.94,13.94,47200.0,12.2933,12.2933,12.2757,12.2757,47200.0
2013-06-04 13:20:00,13.94,13.95,13.85,13.87,137100.0,12.2757,12.2845,12.1964,12.2141,137100.0
2013-06-04 13:30:00,13.87,13.89,13.85,13.87,135000.0,12.2141,12.2317,12.1964,12.2141,135000.0
2013-06-04 13:40:00,13.87,13.87,13.81,13.83,190700.0,12.2141,12.2141,12.1612,12.1788,190700.0
2013-06-04 13:50:00,13.83,13.86,13.8,13.83,342600.0,12.1788,12.2053,12.1524,12.1788,342600.0
2013-06-04 14:00:00,13.82,13.85,13.81,13.83,191200.0,12.17,12.1964,12.1612,12.1788,191200.0
2013-06-04 14:10:00,13.83,13.9,13.83,13.9,155600.0,12.1788,12.2405,12.1788,12.2405,155600.0
2013-06-04 14:20:00,13.89,13.93,13.88,13.9,222300.0,12.2317,12.2669,12.2229,12.2405,222300.0
2013-06-04 14:30:00,13.9,13.95,13.9,13.94,133000.0,12.2405,12.2845,12.2405,12.2757,133000.0
2013-06-04 14:40:00,13.94,14.0,13.94,13.95,166900.0,12.2757,12.3285,12.2757,12.2845,166900.0
2013-06-04 14:50:00,13.95,13.99,13.93,13.95,194100.0,12.2845,12.3197,12.2669,12.2845,194100.0
2013-06-04 15:00:00,13.95,13.99,13.94,13.95,211500.0,12.2845,12.3197,12.2757,12.2845,211500.0
2013-06-04 15:10:00,13.95,13.96,13.9,13.9,120000.0,12.2845,12.2933,12.2405,12.2405,120000.0
2013-06-04 15:20:00,13.9,13.91,13.9,13.91,142600.0,12.2405,12.2493,12.2405,12.2493,142600.0
2013-06-04 15:30:00,13.9,13.98,13.9,13.96,313700.0,12.2405,12.3109,12.2405,12.2933,313700.0
2013-06-04 15:40:00,13.97,13.98,13.92,13.93,203500.0,12.3021,12.3109,12.2581,12.2669,203500.0
2013-06-04 15:50:00,13.92,13.93,13.89,13.92,735600.0,12.2581,12.2669,12.2317,12.2581,735600.0
2013-06-05 09:30:00,13.88,13.92,13.84,13.88,168800.0,12.2229,12.2581,12.1876,12.2229,168800.0
2013-06-05 09:40:00,13.88,13.92,13.87,13.89,378400.0,12.2229,12.2581,12.2141,12.2317,378400.0
2013-06-05 09:50:00,13.89,13.9,13.78,13.79,210800.0,12.2317,12.2405,12.1348,12.1436,210800.0
2013-06-05 10:00:00,13.79,13.86,13.78,13.81,292900.0,12.1436,12.2053,12.1348,12.1612,292900.0
2013-06-05 10:10:00,13.82,13.83,13.75,13.76,505300.0,12.17,12.1788,12.1084,12.1172,505300.0
2013-06-05 10:20:00,13.77,13.81,13.77,13.81,125900.0,12.126,12.1612,12.126,12.1612,125900.0
2013-06-05 10:30:00,13.81,13.81,13.77,13.78,248100.0,12.1612,12.1612,12.126,12.1348,248100.0
2013-06-05 10:40:00,13.78,13.8,13.76,13.77,221800.0,12.1348,12.1524,12.1172,12.126,221800.0
2013-06-05 10:50:00,13.77,13.77,13.75,13.76,105100.0,12.126,12.126,12.1084,12.1172,105100.0
2013-06-05 11:00:00,13.76,13.76,13.71,13.72,347600.0,12.1172,12.1172,12.0732,12.082,347600.0
2013-06-05 11:10:00,13.72,13.74,13.71,13.72,94600.0,12.082,12.0996,12.0732,12.082,94600.0
2013-06-05 11:20:00,13.72,13.74,13.71,13.73,177000.0,12.082,12.0996,12.0732,12.0908,177000.0
2013-06-05 11:30:00,13.73,13.74,13.71,13.74,270900.0,12.0908,12.0996,12.0732,12.0996,270900.0
2013-06-05 11:40:00,13.74,13.74,13.73,13.73,90600.0,12.0996,12.0996,12.0908,12.0908,90600.0
2013-06-05 11:50:00,13.74,13.74,13.72,13.73,506000.0,12.0996,12.0996,12.082,12.0908,506000.0
2013-06-05 12:00:00,13.73,13.74,13.67,13.7,265500.0,12.0908,12.0996,12.0379,12.0644,265500.0
2013-06-05 12:10:00,13.7,13.7,13.58,13.58,241900.0,12.0644,12.0644,11.9587,11.9587,241900.0
2013-06-05 12:20:00,13.58,13.63,13.58,13.63,122300.0,11.9587,12.0027,11.9587,12.0027,122300.0
2013-06-05 12:30:00,13.62,13.67,13.62,13.67,344000.0,11.9939,12.0379,11.9939,12.0379,344000.0
2013-06-05 12:40:00,13.67,13.68,13.6,13.62,199800.0,12.0379,12.0467,11.9763,11.9939,199800.0
2013-06-05 12:50:00,13.61,13.66,13.61,13.66,144500.0,11.9851,12.0291,11.9851,12.0291,144500.0
2013-06-05 13:00:00,13.66,13.67,13.65,13.67,104400.0,12.0291,12.0379,12.0203,12.0379,104400.0
2013-06-05 13:10:00,13.67,13.71,13.66,13.7,119400.0,12.0379,12.0732,12.0291,12.0644,119400.0
2013-06-05 13:20:00,13.7,13.73,13.69,13.7,127700.0,12.0644,12.0908,12.0556,12.0644,127700.0
2013-06-05 13:30:00,13.7,13.71,13.69,13.69,74900.0,12.0644,12.0732,12.0556,12.0556,74900.0
2013-06-05 13:40:00,13.69,13.71,13.68,13.69,153500.0,12.0556,12.0732,12.0467,12.0556,153500.0
2013-06-05 13:50:00,13.7,13.7,13.66,13.66,151600.0,12.0644,12.0644,12.0291,12.0291,151600.0
2013-06-05 14:00:00,13.67,13.68,13.64,13.66,233900.0,12.0379,12.0467,12.0115,12.0291,233900.0
2013-06-05 14:10:00,13.67,13.67,13.66,13.67,49100.0,12.0379,12.0379,12.0291,12.0379,49100.0
2013-06-05 14:20:00,13.67,13.67,13.63,13.65,340800.0,12.0379,12.0379,12.0027,12.0203,340800.0
2013-06-05 14:30:00,13.65,13.73,13.65,13.73,181500.0,12.0203,12.0908,12.0203,12.0908,181500.0
2013-06-05 14:40:00,13.73,13.75,13.72,13.72,147700.0,12.0908,12.1084,12.082,12.082,147700.0
2013-06-05 14:50:00,13.73,13.75,13.7,13.71,171900.0,12.0908,12.1084,12.0644,12.0732,171900.0
2013-06-05 15:00:00,13.71,13.73,13.66,13.68,203200.0,12.0732,12.0908,12.0291,12.0467,203200.0
2013-06-05 15:10:00,13.67,13.7,13.66,13.7,160500.0,12.0379,12.0644,12.0291,12.0644,160500.0
2013-06-05 15:20:00,13.7,13.71,13.66,13.7,191100.0,12.0644,12.0732,12.0291,12.0644,191100.0
2013-06-05 15:30:00,13.7,13.71,13.66,13.7,221000.0,12.0644,12.0732,12.0291,12.0644,221000.0
2013-06-05 15:40:00,13.7,13.7,13.65,13.66,293100.0,12.0644,12.0644,12.0203,12.0291,293100.0
2013-06-05 15:50:00,13.66,13.66,13.62,13.62,388600.0,12.0291,12.0291,11.9939,11.9939,388600.0
2013-06-06 09:30:00,13.57,13.62,13.4,13.61,463800.0,11.9499,11.9939,11.8002,11.9851,463800.0
2013-06-06 09:40:00,13.61,13.69,13.6,13.66,180700.0,11.9851,12.0556,11.9763,12.0291,180700.0
2013-06-06 09:50:00,13.66,13.67,13.61,13.65,369900.0,12.0291,12.0379,11.9851,12.0203,369900.0
2013-06-06 10:00:00,13.66,13.67,13.57,13.57,206600.0,12.0291,12.0379,11.9499,11.9499,206600.0
2013-06-06 10:10:00,13.57,13.63,13.56,13.63,121400.0,11.9499,12.0027,11.9411,12.0027,121400.0
2013-06-06 10:20:00,13.63,13.63,13.56,13.6,168800.0,12.0027,12.0027,11.9411,11.9763,168800.0
2013-06-06 10:30:00,13.6,13.63,13.56,13.59,166800.0,11.9763,12.0027,11.9411,11.9675,166800.0
2013-06-06 10:40:00,13.58,13.63,13.56,13.6,127200.0,11.9587,12.0027,11.9411,11.9763,127200.0
2013-06-06 10:50:00,13.61,13.62,13.57,13.59,182700.0,11.9851,11.9939,11.9499,11.9675,182700.0
2013-06-06 11:00:00,13.59,13.6,13.55,13.57,143800.0,11.9675,11.9763,11.9323,11.9499,143800.0
2013-06-06 11:10:00,13.56,13.6,13.56,13.59,145600.0,11.9411,11.9763,11.9411,11.9675,145600.0
2013-06-06 11:20:00,13.59,13.6,13.57,13.57,83400.0,11.9675,11.9763,11.9499,11.9499,83400.0
2013-06-06 11:30:00,13.57,13.58,13.53,13.55,100000.0,11.9499,11.9587,11.9147,11.9323,100000.0
2013-06-06 11:40:00,13.54,13.56,13.53,13.53,56700.0,11.9235,11.9411,11.9147,11.9147,56700.0
2013-06-06 11:50:00,13.53,13.55,13.47,13.49,306400.0,11.9147,11.9323,11.8618,11.8794,306400.0
2013-06-06 12:00:00,13.48,13.49,13.35,13.35,427600.0,11.8706,11.8794,11.7561,11.7561,427600.0
2013-06-06 12:10:00,13.35,13.37,13.3,13.31,1113400.0,11.7561,11.7738,11.7121,11.7209,1113400.0
2013-06-06 12:20:00,13.3,13.31,13.19,13.24,631000.0,11.7121,11.7209,11.6152,11.6593,631000.0
2013-06-06 12:30:00,13.24,13.27,13.21,13.26,586800.0,11.6593,11.6857,11.6329,11.6769,586800.0
2013-06-06 12:40:00,13.26,13.3,13.24,13.29,453200.0,11.6769,11.7121,11.6593,11.7033,453200.0
2013-06-06 12:50:00,13.3,13.31,13.26,13.29,432600.0,11.7121,11.7209,11.6769,11.7033,432600.0
2013-06-06 13:00:00,13.29,13.32,13.27,13.31,304400.0,11.7033,11.7297,11.6857,11.7209,304400.0
2013-06-06 13:10:00,13.31,13.36,13.28,13.35,275400.0,11.7209,11.7649,11.6945,11.7561,275400.0
2013-06-06 13:20:00,13.36,13.36,13.32,13.35,441000.0,11.7649,11.7649,11.7297,11.7561,441000.0
2013-06-06 13:30:00,13.35,13.35,13.32,13.34,367200.0,11.7561,11.7561,11.7297,11.7473,367200.0
2013-06-06 13:40:00,13.35,13.45,13.35,13.44,289400.0,11.7561,11.8442,11.7561,11.8354,289400.0
2013-06-06 13:50:00,13.44,13.46,13.43,13.44,148100.0,11.8354,11.853,11.8266,11.8354,148100.0
2013-06-06 14:00:00,13.45,13.45,13.39,13.41,221800.0,11.8442,11.8442,11.7914,11.809,221800.0
2013-06-06 14:10:00,13.4,13.41,13.38,13.41,128000.0,11.8002,11.809,11.7826,11.809,128000.0
2013-06-06 14:20:00,13.41,13.49,13.4,13.44,210900.0,11.809,11.8794,11.8002,11.8354,210900.0
2013-06-06 14:30:00,13.44,13.46,13.41,13.41,417000.0,11.8354,11.853,11.809,11.809,417000.0
2013-06-06 14:40:00,13.41,13.5,13.41,13.5,264000.0,11.809,11.8882,11.809,11.8882,264000.0
2013-06-06 14:50:00,13.5,13.52,13.44,13.45,293700.0,11.8882,11.9058,11.8354,11.8442,293700.0
2013-06-06 15:00:00,13.45,13.46,13.41,13.41,130600.0,11.8442,11.853,11.809,11.809,130600.0
2013-06-06 15:10:00,13.41,13.44,13.4,13.42,334600.0,11.809,11.8354,11.8002,11.8178,334600.0
2013-06-06 15:20:00,13.42,13.48,13.41,13.48,272900.0,11.8178,11.8706,11.809,11.8706,272900.0
2013-06-06 15:30:00,13.48,13.49,13.47,13.47,131600.0,11.8706,11.8794,11.8618,11.8618,131600.0
2013-06-06 15:40:00,13.47,13.48,13.43,13.45,408600.0,11.8618,11.8706,11.8266,11.8442,408600.0
2013-06-06 15:50:00,13.45,13.5,13.45,13.5,620800.0,11.8442,11.8882,11.8442,11.8882,620800.0
2013-06-07 09:30:00,13.65,13.75,13.63,13.75,423400.0,12.0203,12.1084,12.0027,12.1084,423400.0
2013-06-07 09:40:00,13.74,13.75,13.64,13.71,290600.0,12.0996,12.1084,12.0115,12.0732,290600.0
2013-06-07 09:50:00,13.71,13.81,13.7,13.81,205400.0,12.0732,12.1612,12.0644,12.1612,205400.0
2013-06-07 10:00:00,13.81,13.9,13.76,13.89,396300.0,12.1612,12.2405,12.1172,12.2317,396300.0
2013-06-07 10:10:00,13.88,13.9,13.85,13.85,242100.0,12.2229,12.2405,12.1964,12.1964,242100.0
2013-06-07 10:20:00,13.85,13.86,13.79,13.81,364200.0,12.1964,12.2053,12.1436,12.1612,364200.0
2013-06-07 10:30:00,13.81,13.83,13.8,13.81,158700.0,12.1612,12.1788,12.1524,12.1612,158700.0
2013-06-07 10:40:00,13.81,13.82,13.78,13.78,185300.0,12.1612,12.17,12.1348,12.1348,185300.0
2013-06-07 10:50:00,13.78,13.79,13.74,13.75,130800.0,12.1348,12.1436,12.0996,12.1084,130800.0
2013-06-07 11:00:00,13.75,13.78,13.75,13.76,169500.0,12.1084,12.1348,12.1084,12.1172,169500.0
2013-06-07 11:10:00,13.77,13.8,13.76,13.8,194500.0,12.126,12.1524,12.1172,12.1524,194500.0
2013-06-07 11:20:00,13.8,13.8,13.79,13.8,143400.0,12.1524,12.1524,12.1436,12.1524,143400.0
2013-06-07 11:30:00,13.79,13.81,13.79,13.79,210400.0,12.1436,12.1612,12.1436,12.1436,210400.0
2013-06-07 11:40:00,13.79,13.84,13.79,13.83,453200.0,12.1436,12.1876,12.1436,12.1788,453200.0
2013-06-07 11:50:00,13.83,13.86,13.83,13.86,96800.0,12.1788,12.2053,12.1788,12.2053,96800.0
2013-06-07 12:00:00,13.85,13.91,13.83,13.9,448300.0,12.1964,12.2493,12.1788,12.2405,448300.0
2013-06-07 12:10:00,13.91,13.94,13.9,13.93,125600.0,12.2493,12.2757,12.2405,12.2669,125600.0
2013-06-07 12:20:00,13.93,13.94,13.9,13.9,130800.0,12.2669,12.2757,12.2405,12.2405,130800.0
2013-06-07 12:30:00,13.91,13.91,13.9,13.91,230300.0,12.2493,12.2493,12.2405,12.2493,230300.0
2013-06-07 12:40:00,13.9,13.91,13.9,13.9,60700.0,12.2405,12.2493,12.2405,12.2405,60700.0
2013-06-07 12:50:00,13.9,13.92,13.9,13.91,122000.0,12.2405,12.2581,12.2405,12.2493,122000.0
2013-06-07 13:00:00,13.91,13.91,13.9,13.91,63900.0,12.2493,12.2493,12.2405,12.2493,63900.0
2013-06-07 13:10:00,13.91,13.93,13.9,13.91,156300.0,12.2493,12.2669,12.2405,12.2493,156300.0
2013-06-07 13:20:00,13.91,13.92,13.87,13.88,151000.0,12.2493,12.2581,12.2141,12.2229,151000.0
2013-06-07 13:30:00,13.87,13.88,13.85,13.87,94900.0,12.2141,12.2229,12.1964,12.2141,94900.0
2013-06-07 13:40:00,13.87,13.88,13.81,13.88,219700.0,12.2141,12.2229,12.1612,12.2229,219700.0
2013-06-07 13:50:00,13.88,13.88,13.86,13.86,98800.0,12.2229,12.2229,12.2053,12.2053,98800.0
2013-06-07 14:00:00,13.87,13.88,13.85,13.86,181800.0,12.2141,12.2229,12.1964,12.2053,181800.0
2013-06-07 14:10:00,13.86,13.88,13.85,13.85,160800.0,12.2053,12.2229,12.1964,12.1964,160800.0
2013-06-07 14:20:00,13.85,13.86,13.8,13.84,143400.0,12.1964,12.2053,12.1524,12.1876,143400.0
2013-06-07 14:30:00,13.84,13.87,13.83,13.87,156000.0,12.1876,12.2141,12.1788,12.2141,156000.0
2013-06-07 14:40:00,13.87,13.89,13.86,13.88,80600.0,12.2141,12.2317,12.2053,12.2229,80600.0
2013-06-07 14:50:00,13.89,13.9,13.88,13.88,114200.0,12.2317,12.2405,12.2229,12.2229,114200.0
2013-06-07 15:00:00,13.88,13.88,13.85,13.86,103200.0,12.2229,12.2229,12.1964,12.2053,103200.0
2013-06-07 15:10:00,13.87,13.9,13.86,13.9,112100.0,12.2141,12.2405,12.2053,12.2405,112100.0
2013-06-07 15:20:00,13.9,13.91,13.88,13.88,99400.0,12.2405,12.2493,12.2229,12.2229,99400.0
2013-06-07 15:30:00,13.88,13.9,13.88,13.88,179200.0,12.2229,12.2405,12.2229,12.2229,179200.0
2013-06-07 15:40:00,13.88,13.89,13.87,13.88,238400.0,12.2229,12.2317,12.2141,12.2229,238400.0
2013-06-07 15:50:00,13.88,13.92,13.87,13.89,944800.0,12.2229,12.2581,12.2141,12.2317,944800.0
2013-06-10 09:30:00,13.94,14.06,13.94,14.02,279800.0,12.2757,12.3814,12.2757,12.3462,279800.0
2013-06-10 09:40:00,14.01,14.01,13.91,13.96,160300.0,12.3373,12.3373,12.2493,12.2933,160300.0
2013-06-10 09:50:00,13.96,14.0,13.94,13.95,91600.0,12.2933,12.3285,12.2757,12.2845,91600.0
2013-06-10 10:00:00,13.96,13.98,13.91,13.93,284600.0,12.2933,12.3109,12.2493,12.2669,284600.0
2013-06-10 10:10:00,13.93,13.94,13.89,13.92,177300.0,12.2669,12.2757,12.2317,12.2581,177300.0
2013-06-10 10:20:00,13.92,13.96,13.91,13.94,145400.0,12.2581,12.2933,12.2493,12.2757,145400.0
2013-06-10 10:30:00,13.93,14.0,13.93,13.99,153000.0,12.2669,12.3285,12.2669,12.3197,153000.0
2013-06-10 10:40:00,13.99,14.01,13.95,13.95,186300.0,12.3197,12.3373,12.2845,12.2845,186300.0
2013-06-10 10:50:00,13.96,13.97,13.94,13.96,126700.0,12.2933,12.3021,12.2757,12.2933,126700.0
2013-06-10 11:00:00,13.96,14.01,13.96,13.98,163700.0,12.2933,12.3373,12.2933,12.3109,163700.0
2013-06-10 11:10:00,13.99,14.03,13.98,14.02,88400.0,12.3197,12.355,12.3109,12.3462,88400.0
2013-06-10 11:20:00,14.01,14.02,13.99,14.01,131700.0,12.3373,12.3462,12.3197,12.3373,131700.0
2013-06-10 11:30:00,14.0,14.01,13.93,13.96,184600.0,12.3285,12.3373,12.2669,12.2933,184600.0
2013-06-10 11:40:00,13.96,14.0,13.96,13.98,92000.0,12.2933,12.3285,12.2933,12.3109,92000.0
2013-06-10 11:50:00,13.99,13.99,13.96,13.96,148000.0,12.3197,12.3197,12.2933,12.2933,148000.0
2013-06-10 12:00:00,13.97,13.99,13.96,13.97,106500.0,12.3021,12.3197,12.2933,12.3021,106500.0
2013-06-10 12:10:00,13.98,14.01,13.97,14.01,88100.0,12.3109,12.3373,12.3021,12.3373,88100.0
2013-06-10 12:20:00,14.01,14.03,14.0,14.0,64700.0,12.3373,12.355,12.3285,12.3285,64700.0
2013-06-10 12:30:00,14.01,14.02,14.0,14.01,28500.0,12.3373,12.3462,12.3285,12.3373,28500.0
2013-06-10 12:40:00,14.0,14.01,13.98,13.99,103800.0,12.3285,12.3373,12.3109,12.3197,103800.0
2013-06-10 12:50:00,13.99,14.0,13.96,13.98,78300.0,12.3197,12.3285,12.2933,12.3109,78300.0
2013-06-10 13:00:00,13.99,14.01,13.98,14.01,41400.0,12.3197,12.3373,12.3109,12.3373,41400.0
2013-06-10 13:10:00,14.01,14.01,13.99,14.01,195800.0,12.3373,12.3373,12.3197,12.3373,195800.0
2013-06-10 13:20:00,14.01,14.02,13.98,13.99,91000.0,12.3373,12.3462,12.3109,12.3197,91000.0
2013-06-10 13:30:00,14.0,14.0,13.98,14.0,37900.0,12.3285,12.3285,12.3109,12.3285,37900.0
2013-06-10 13:40:00,13.99,14.01,13.99,14.01,39900.0,12.3197,12.3373,12.3197,12.3373,39900.0
2013-06-10 13:50:00,14.0,14.01,13.97,13.98,47400.0,12.3285,12.3373,12.3021,12.3109,47400.0
2013-06-10 14:00:00,13.98,13.99,13.96,13.96,80200.0,12.3109,12.3197,12.2933,12.2933,80200.0
2013-06-10 14:10:00,13.96,13.99,13.95,13.96,89100.0,12.2933,12.3197,12.2845,12.2933,89100.0
2013-06-10 14:20:00,13.96,13.99,13.96,13.99,32800.0,12.2933,12.3197,12.2933,12.3197,32800.0
2013-06-10 14:30:00,13.98,14.0,13.98,13.99,108600.0,12.3109,12.3285,12.3109,12.3197,108600.0
2013-06-10 14:40:00,13.99,13.99,13.96,13.99,191000.0,12.3197,12.3197,12.2933,12.3197,191000.0
2013-06-10 14:50:00,13.99,14.0,13.98,14.0,36200.0,12.3197,12.3285,12.3109,12.3285,36200.0
2013-06-10 15:00:00,14.0,14.01,13.98,14.01,116600.0,12.3285,12.3373,12.3109,12.3373,116600.0
2013-06-10 15:10:00,14.01,14.01,14.0,14.01,55200.0,12.3373,12.3373,12.3285,12.3373,55200.0
2013-06-10 15:20:00,14.01,14.01,13.99,14.01,96800.0,12.3373,12.3373,12.3197,12.3373,96800.0
2013-06-10 15:30:00,14.01,14.01,14.0,14.01,60900.0,12.3373,12.3373,12.3285,12.3373,60900.0
2013-06-10 15:40:00,14.01,14.01,13.97,13.98,141200.0,12.3373,12.3373,12.3021,12.3109,141200.0
2013-06-10 15:50:00,13.98,13.99,13.97,13.97,253400.0,12.3109,12.3197,12.3021,12.3021,253400.0
2013-06-11 09:30:00,13.77,13.83,13.73,13.83,390800.0,12.126,12.1788,12.0908,12.1788,390800.0
2013-06-11 09:40:00,13.83,13.88,13.8,13.83,373800.0,12.1788,12.2229,12.1524,12.1788,373800.0
2013-06-11 09:50:00,13.82,13.83,13.78,13.79,131300.0,12.17,12.1788,12.1348,12.1436,131300.0
2013-06-11 10:00:00,13.79,13.86,13.78,13.79,326600.0,12.1436,12.2053,12.1348,12.1436,326600.0
2013-06-11 10:10:00,13.78,13.81,13.77,13.79,242100.0,12.1348,12.1612,12.126,12.1436,242100.0
2013-06-11 10:20:00,13.79,13.84,13.76,13.83,262500.0,12.1436,12.1876,12.1172,12.1788,262500.0
2013-06-11 10:30:00,13.84,13.89,13.84,13.86,211100.0,12.1876,12.2317,12.1876,12.2053,211100.0
2013-06-11 10:40:00,13.86,13.91,13.85,13.88,164700.0,12.2053,12.2493,12.1964,12.2229,164700.0
2013-06-11 10:50:00,13.88,13.97,13.86,13.93,177300.0,12.2229,12.3021,12.2053,12.2669,177300.0
2013-06-11 11:00:00,13.93,13.94,13.87,13.87,66200.0,12.2669,12.2757,12.2141,12.2141,66200.0
2013-06-11 11:10:00,13.88,13.93,13.87,13.92,104000.0,12.2229,12.2669,12.2141,12.2581,104000.0
2013-06-11 11:20:00,13.92,13.96,13.91,13.96,61800.0,12.2581,12.2933,12.2493,12.2933,61800.0
2013-06-11 11:30:00,13.95,13.97,13.91,13.92,198800.0,12.2845,12.3021,12.2493,12.2581,198800.0
2013-06-11 11:40:00,13.92,13.94,13.88,13.93,386200.0,12.2581,12.2757,12.2229,12.2669,386200.0
2013-06-11 11:50:00,13.93,13.97,13.92,13.96,244100.0,12.2669,12.3021,12.2581,12.2933,244100.0
2013-06-11 12:00:00,13.96,14.02,13.96,14.02,56400.0,12.2933,12.3462,12.2933,12.3462,56400.0
2013-06-11 12:10:00,14.02,14.05,14.01,14.02,178700.0,12.3462,12.3726,12.3373,12.3462,178700.0
2013-06-11 12:20:00,14.03,14.04,14.02,14.03,35400.0,12.355,12.3638,12.3462,12.355,35400.0
2013-06-11 12:30:00,14.03,14.04,14.01,14.01,49200.0,12.355,12.3638,12.3373,12.3373,49200.0
2013-06-11 12:40:00,14.01,14.03,14.0,14.01,103800.0,12.3373,12.355,12.3285,12.3373,103800.0
2013-06-11 12:50:00,14.01,14.02,13.99,13.99,83000.0,12.3373,12.3462,12.3197,12.3197,83000.0
2013-06-11 13:00:00,13.99,14.05,13.99,14.04,107800.0,12.3197,12.3726,12.3197,12.3638,107800.0
2013-06-11 13:10:00,14.03,14.04,13.99,13.99,133000.0,12.355,12.3638,12.3197,12.3197,133000.0
2013-06-11 13:20:00,13.99,14.0,13.97,13.98,72700.0,12.3197,12.3285,12.3021,12.3109,72700.0
2013-06-11 13:30:00,13.97,13.98,13.93,13.97,90300.0,12.3021,12.3109,12.2669,12.3021,90300.0
2013-06-11 13:40:00,13.96,13.97,13.94,13.94,37300.0,12.2933,12.3021,12.2757,12.2757,37300.0
2013-06-11 13:50:00,13.94,13.96,13.88,13.88,102100.0,12.2757,12.2933,12.2229,12.2229,102100.0
2013-06-11 14:00:00,13.88,13.92,13.87,13.91,94600.0,12.2229,12.2581,12.2141,12.2493,94600.0
2013-06-11 14:10:00,13.92,13.94,13.9,13.92,90500.0,12.2581,12.2757,12.2405,12.2581,90500.0
2013-06-11 14:20:00,13.93,13.94,13.91,13.92,58400.0,12.2669,12.2757,12.2493,12.2581,58400.0
2013-06-11 14:30:00,13.92,13.95,13.91,13.95,107100.0,12.2581,12.2845,12.2493,12.2845,107100.0
2013-06-11 14:40:00,13.94,13.95,13.92,13.92,61700.0,12.2757,12.2845,12.2581,12.2581,61700.0
2013-06-11 14:50:00,13.93,13.95,13.92,13.94,91500.0,12.2669,12.2845,12.2581,12.2757,91500.0
2013-06-11 15:00:00,13.95,13.97,13.93,13.94,111200.0,12.2845,12.3021,12.2669,12.2757,111200.0
2013-06-11 15:10:00,13.94,13.99,13.94,13.99,63500.0,12.2757,12.3197,12.2757,12.3197,63500.0
2013-06-11 15:20:00,13.99,13.99,13.94,13.94,120500.0,12.3197,12.3197,12.2757,12.2757,120500.0
2013-06-11 15:30:00,13.94,13.98,13.93,13.96,261700.0,12.2757,12.3109,12.2669,12.2933,261700.0
2013-06-11 15:40:00,13.96,13.98,13.95,13.97,179800.0,12.2933,12.3109,12.2845,12.3021,179800.0
2013-06-11 15:50:00,13.96,13.96,13.94,13.94,355100.0,12.2933,12.2933,12.2757,12.2757,355100.0
2013-06-12 09:30:00,14.07,14.1,14.04,14.06,215500.0,12.3902,12.4166,12.3638,12.3814,215500.0
2013-06-12 09:40:00,14.06,14.09,14.01,14.05,104200.0,12.3814,12.4078,12.3373,12.3726,104200.0
2013-06-12 09:50:00,14.05,14.09,14.03,14.09,96200.0,12.3726,12.4078,12.355,12.4078,96200.0
2013-06-12 10:00:00,14.09,14.09,14.02,14.03,217800.0,12.4078,12.4078,12.3462,12.355,217800.0
2013-06-12 10:10:00,14.02,14.02,13.97,14.01,117100.0,12.3462,12.3462,12.3021,12.3373,117100.0
2013-06-12 10:20:00,14.02,14.04,14.01,14.03,18400.0,12.3462,12.3638,12.3373,12.355,18400.0
2013-06-12 10:30:00,14.03,14.06,14.02,14.03,51400.0,12.355,12.3814,12.3462,12.355,51400.0
2013-06-12 10:40:00,14.03,14.03,13.92,13.95,144200.0,12.355,12.355,12.2581,12.2845,144200.0
2013-06-12 10:50:00,13.95,13.95,13.87,13.91,173600.0,12.2845,12.2845,12.2141,12.2493,173600.0
2013-06-12 11:00:00,13.91,13.95,13.9,13.94,47200.0,12.2493,12.2845,12.2405,12.2757,47200.0
2013-06-12 11:10:00,13.95,13.95,13.9,13.93,63700.0,12.2845,12.2845,12.2405,12.2669,63700.0
2013-06-12 11:20:00,13.94,13.94,13.92,13.93,93100.0,12.2757,12.2757,12.2581,12.2669,93100.0
2013-06-12 11:30:00,13.92,13.94,13.9,13.91,112600.0,12.2581,12.2757,12.2405,12.2493,112600.0
2013-06-12 11:40:00,13.91,13.93,13.9,13.9,92300.0,12.2493,12.2669,12.2405,12.2405,92300.0
2013-06-12 11:50:00,13.91,13.91,13.83,13.83,195500.0,12.2493,12.2493,12.1788,12.1788,195500.0
2013-06-12 12:00:00,13.84,13.85,13.82,13.82,139800.0,12.1876,12.1964,12.17,12.17,139800.0
2013-06-12 12:10:00,13.82,13.84,13.79,13.81,151200.0,12.17,12.1876,12.1436,12.1612,151200.0
2013-06-12 12:20:00,13.81,13.84,13.8,13.81,54900.0,12.1612,12.1876,12.1524,12.1612,54900.0
2013-06-12 12:30:00,13.81,13.83,13.79,13.81,136300.0,12.1612,12.1788,12.1436,12.1612,136300.0
2013-06-12 12:40:00,13.81,13.82,13.77,13.82,119200.0,12.1612,12.17,12.126,12.17,119200.0
2013-06-12 12:50:00,13.82,13.86,13.82,13.85,58300.0,12.17,12.2053,12.17,12.1964,58300.0
2013-06-12 13:00:00,13.85,13.91,13.83,13.9,134200.0,12.1964,12.2493,12.1788,12.2405,134200.0
2013-06-12 13:10:00,13.9,13.91,13.88,13.89,87200.0,12.2405,12.2493,12.2229,12.2317,87200.0
2013-06-12 13:20:00,13.89,13.9,13.88,13.9,154100.0,12.2317,12.2405,12.2229,12.2405,154100.0
2013-06-12 13:30:00,13.9,13.93,13.89,13.91,182100.0,12.2405,12.2669,12.2317,12.2493,182100.0
2013-06-12 13:40:00,13.92,13.95,13.91,13.93,114300.0,12.2581,12.2845,12.2493,12.2669,114300.0
2013-06-12 13:50:00,13.93,13.96,13.92,13.95,128100.0,12.2669,12.2933,12.2581,12.2845,128100.0
2013-06-12 14:00:00,13.96,13.96,13.9,13.92,184100.0,12.2933,12.2933,12.2405,12.2581,184100.0
2013-06-12 14:10:00,13.93,13.94,13.87,13.88,78100.0,12.2669,12.2757,12.2141,12.2229,78100.0
2013-06-12 14:20:00,13.89,13.9,13.86,13.87,75000.0,12.2317,12.2405,12.2053,12.2141,75000.0
2013-06-12 14:30:00,13.88,13.89,13.86,13.86,44100.0,12.2229,12.2317,12.2053,12.2053,44100.0
2013-06-12 14:40:00,13.87,13.89,13.87,13.87,56100.0,12.2141,12.2317,12.2141,12.2141,56100.0
2013-06-12 14:50:00,13.88,13.89,13.87,13.88,52100.0,12.2229,12.2317,12.2141,12.2229,52100.0
2013-06-12 15:00:00,13.88,13.89,13.85,13.86,75900.0,12.2229,12.2317,12.1964,12.2053,75900.0
2013-06-12 15:10:00,13.85,13.88,13.85,13.85,58400.0,12.1964,12.2229,12.1964,12.1964,58400.0
2013-06-12 15:20:00,13.85,13.9,13.85,13.89,187800.0,12.1964,12.2405,12.1964,12.2317,187800.0
2013-06-12 15:30:00,13.9,13.9,13.86,13.88,277600.0,12.2405,12.2405,12.2053,12.2229,277600.0
2013-06-12 15:40:00,13.88,13.93,13.88,13.89,372000.0,12.2229,12.2669,12.2229,12.2317,372000.0
2013-06-12 15:50:00,13.9,13.9,13.87,13.88,234500.0,12.2405,12.2405,12.2141,12.2229,234500.0
2013-06-13 09:30:00,13.86,13.89,13.81,13.81,100700.0,12.2053,12.2317,12.1612,12.1612,100700.0
2013-06-13 09:40:00,13.81,13.91,13.81,13.86,127500.0,12.1612,12.2493,12.1612,12.2053,127500.0
2013-06-13 09:50:00,13.86,13.92,13.84,13.91,78000.0,12.2053,12.2581,12.1876,12.2493,78000.0
2013-06-13 10:00:00,13.91,13.95,13.86,13.87,138900.0,12.2493,12.2845,12.2053,12.2141,138900.0
2013-06-13 10:10:00,13.86,13.87,13.81,13.83,62500.0,12.2053,12.2141,12.1612,12.1788,62500.0
2013-06-13 10:20:00,13.84,13.86,13.82,13.86,194300.0,12.1876,12.2053,12.17,12.2053,194300.0
2013-06-13 10:30:00,13.86,13.89,13.86,13.89,121800.0,12.2053,12.2317,12.2053,12.2317,121800.0
2013-06-13 10:40:00,13.89,13.94,13.88,13.92,286700.0,12.2317,12.2757,12.2229,12.2581,286700.0
2013-06-13 10:50:00,13.92,13.93,13.87,13.89,174400.0,12.2581,12.2669,12.2141,12.2317,174400.0
2013-06-13 11:00:00,13.9,13.92,13.87,13.88,75400.0,12.2405,12.2581,12.2141,12.2229,75400.0
2013-06-13 11:10:00,13.88,13.9,13.87,13.88,105000.0,12.2229,12.2405,12.2141,12.2229,105000.0
2013-06-13 11:20:00,13.88,13.88,13.85,13.87,67300.0,12.2229,12.2229,12.1964,12.2141,67300.0
2013-06-13 11:30:00,13.87,13.89,13.85,13.88,88100.0,12.2141,12.2317,12.1964,12.2229,88100.0
2013-06-13 11:40:00,13.87,13.9,13.85,13.85,123700.0,12.2141,12.2405,12.1964,12.1964,123700.0
2013-06-13 11:50:00,13.85,13.88,13.82,13.83,188000.0,12.1964,12.2229,12.17,12.1788,188000.0
2013-06-13 12:00:00,13.84,13.84,13.82,13.83,102000.0,12.1876,12.1876,12.17,12.1788,102000.0
2013-06-13 12:10:00,13.82,13.86,13.82,13.84,67600.0,12.17,12.2053,12.17,12.1876,67600.0
2013-06-13 12:20:00,13.84,13.85,13.84,13.85,14700.0,12.1876,12.1964,12.1876,12.1964,14700.0
2013-06-13 12:30:00,13.85,13.9,13.84,13.9,56400.0,12.1964,12.2405,12.1876,12.2405,56400.0
2013-06-13 12:40:00,13.9,13.9,13.88,13.9,69800.0,12.2405,12.2405,12.2229,12.2405,69800.0
2013-06-13 12:50:00,13.9,13.96,13.89,13.96,91800.0,12.2405,12.2933,12.2317,12.2933,91800.0
2013-06-13 13:00:00,13.95,13.96,13.89,13.9,218900.0,12.2845,12.2933,12.2317,12.2405,218900.0
2013-06-13 13:10:00,13.9,13.94,13.9,13.94,156900.0,12.2405,12.2757,12.2405,12.2757,156900.0
2013-06-13 13:20:00,13.94,13.95,13.92,13.95,51200.0,12.2757,12.2845,12.2581,12.2845,51200.0
2013-06-13 13:30:00,13.95,13.95,13.93,13.94,45800.0,12.2845,12.2845,12.2669,12.2757,45800.0
2013-06-13 13:40:00,13.94,13.94,13.93,13.93,22800.0,12.2757,12.2757,12.2669,12.2669,22800.0
2013-06-13 13:50:00,13.93,13.97,13.92,13.97,150000.0,12.2669,12.3021,12.2581,12.3021,150000.0
2013-06-13 14:00:00,13.97,14.03,13.97,14.03,206800.0,12.3021,12.355,12.3021,12.355,206800.0
2013-06-13 14:10:00,14.03,14.05,14.01,14.04,91800.0,12.355,12.3726,12.3373,12.3638,91800.0
2013-06-13 14:20:00,14.03,14.06,14.02,14.02,59100.0,12.355,12.3814,12.3462,12.3462,59100.0
2013-06-13 14:30:00,14.02,14.02,13.99,13.99,113600.0,12.3462,12.3462,12.3197,12.3197,113600.0
2013-06-13 14:40:00,14.0,14.0,13.95,13.96,101700.0,12.3285,12.3285,12.2845,12.2933,101700.0
2013-06-13 14:50:00,13.96,13.99,13.96,13.99,65600.0,12.2933,12.3197,12.2933,12.3197,65600.0
2013-06-13 15:00:00,13.99,14.0,13.98,13.98,106700.0,12.3197,12.3285,12.3109,12.3109,106700.0
2013-06-13 15:10:00,13.98,14.0,13.97,13.97,101500.0,12.3109,12.3285,12.3021,12.3021,101500.0
2013-06-13 15:20:00,13.97,13.99,13.97,13.98,124200.0,12.3021,12.3197,12.3021,12.3109,124200.0
2013-06-13 15:30:00,13.98,13.99,13.97,13.99,174000.0,12.3109,12.3197,12.3021,12.3197,174000.0
2013-06-13 15:40:00,13.99,14.03,13.99,14.02,221900.0,12.3197,12.355,12.3197,12.3462,221900.0
2013-06-13 15:50:00,14.03,14.03,13.98,13.98,659600.0,12.355,12.355,12.3109,12.3109,659600.0
2013-06-14 09:30:00,13.92,13.96,13.85,13.85,188800.0,12.2581,12.2933,12.1964,12.1964,188800.0
2013-06-14 09:40:00,13.85,13.95,13.83,13.95,222600.0,12.1964,12.2845,12.1788,12.2845,222600.0
2013-06-14 09:50:00,13.95,13.96,13.87,13.93,204900.0,12.2845,12.2933,12.2141,12.2669,204900.0
2013-06-14 10:00:00,13.92,13.98,13.92,13.98,145900.0,12.2581,12.3109,12.2581,12.3109,145900.0
2013-06-14 10:10:00,13.98,14.0,13.96,13.99,181100.0,12.3109,12.3285,12.2933,12.3197,181100.0
2013-06-14 10:20:00,13.98,14.01,13.96,13.96,179000.0,12.3109,12.3373,12.2933,12.2933,179000.0
2013-06-14 10:30:00,13.96,13.98,13.93,13.94,197000.0,12.2933,12.3109,12.2669,12.2757,197000.0
2013-06-14 10:40:00,13.94,13.96,13.89,13.89,134100.0,12.2757,12.2933,12.2317,12.2317,134100.0
2013-06-14 10:50:00,13.89,13.9,13.85,13.88,254800.0,12.2317,12.2405,12.1964,12.2229,254800.0
2013-06-14 11:00:00,13.88,13.9,13.86,13.86,121200.0,12.2229,12.2405,12.2053,12.2053,121200.0
2013-06-14 11:10:00,13.87,13.88,13.86,13.88,44200.0,12.2141,12.2229,12.2053,12.2229,44200.0
2013-06-14 11:20:00,13.87,13.9,13.87,13.9,44500.0,12.2141,12.2405,12.2141,12.2405,44500.0
2013-06-14 11:30:00,13.9,13.93,13.9,13.93,58300.0,12.2405,12.2669,12.2405,12.2669,58300.0
2013-06-14 11:40:00,13.93,13.93,13.89,13.9,111900.0,12.2669,12.2669,12.2317,12.2405,111900.0
2013-06-14 11:50:00,13.91,13.95,13.91,13.94,147500.0,12.2493,12.2845,12.2493,12.2757,147500.0
2013-06-14 12:00:00,13.94,13.95,13.92,13.95,82600.0,12.2757,12.2845,12.2581,12.2845,82600.0
2013-06-14 12:10:00,13.96,13.96,13.92,13.92,75200.0,12.2933,12.2933,12.2581,12.2581,75200.0
2013-06-14 12:20:00,13.93,13.93,13.92,13.93,18700.0,12.2669,12.2669,12.2581,12.2669,18700.0
2013-06-14 12:30:00,13.93,13.96,13.93,13.95,37300.0,12.2669,12.2933,12.2669,12.2845,37300.0
2013-06-14 12:40:00,13.96,13.96,13.93,13.94,61400.0,12.2933,12.2933,12.2669,12.2757,61400.0
2013-06-14 12:50:00,13.95,13.95,13.9,13.9,59600.0,12.2845,12.2845,12.2405,12.2405,59600.0
2013-06-14 13:00:00,13.9,13.91,13.88,13.91,78700.0,12.2405,12.2493,12.2229,12.2493,78700.0
2013-06-14 13:10:00,13.91,13.91,13.89,13.89,41400.0,12.2493,12.2493,12.2317,12.2317,41400.0
2013-06-14 13:20:00,13.89,13.9,13.86,13.86,42800.0,12.2317,12.2405,12.2053,12.2053,42800.0
2013-06-14 13:30:00,13.86,13.86,13.83,13.84,150500.0,12.2053,12.2053,12.1788,12.1876,150500.0
2013-06-14 13:40:00,13.85,13.86,13.85,13.85,30300.0,12.1964,12.2053,12.1964,12.1964,30300.0
2013-06-14 13:50:00,13.86,13.88,13.85,13.87,38700.0,12.2053,12.2229,12.1964,12.2141,38700.0
2013-06-14 14:00:00,13.88,13.88,13.84,13.88,114100.0,12.2229,12.2229,12.1876,12.2229,114100.0
2013-06-14 14:10:00,13.88,13.89,13.86,13.89,78700.0,12.2229,12.2317,12.2053,12.2317,78700.0
2013-06-14 14:20:00,13.88,13.9,13.87,13.9,94100.0,12.2229,12.2405,12.2141,12.2405,94100.0
2013-06-14 14:30:00,13.89,13.89,13.87,13.87,109200.0,12.2317,12.2317,12.2141,12.2141,109200.0
2013-06-14 14:40:00,13.87,13.89,13.87,13.88,47400.0,12.2141,12.2317,12.2141,12.2229,47400.0
2013-06-14 14:50:00,13.88,13.9,13.86,13.88,107500.0,12.2229,12.2405,12.2053,12.2229,107500.0
2013-06-14 15:00:00,13.88,13.92,13.87,13.9,103700.0,12.2229,12.2581,12.2141,12.2405,103700.0
2013-06-14 15:10:00,13.91,13.95,13.9,13.94,116900.0,12.2493,12.2845,12.2405,12.2757,116900.0
2013-06-14 15:20:00,13.95,13.96,13.93,13.93,158800.0,12.2845,12.2933,12.2669,12.2669,158800.0
2013-06-14 15:30:00,13.93,13.95,13.92,13.94,159200.0,12.2669,12.2845,12.2581,12.2757,159200.0
2013-06-14 15:40:00,13.94,13.95,13.87,13.88,254400.0,12.2757,12.2845,12.2141,12.2229,254400.0
2013-06-14 15:50:00,13.89,13.89,13.86,13.86,447400.0,12.2317,12.2317,12.2053,12.2053,447400.0
2013-06-17 09:30:00,13.93,13.94,13.84,13.86,198700.0,12.2669,12.2757,12.1876,12.2053,198700.0
2013-06-17 09:40:00,13.86,13.92,13.86,13.9,153500.0,12.2053,12.2581,12.2053,12.2405,153500.0
2013-06-17 09:50:00,13.9,13.91,13.89,13.89,63700.0,12.2405,12.2493,12.2317,12.2317,63700.0
2013-06-17 10:00:00,13.9,13.93,13.85,13.86,141400.0,12.2405,12.2669,12.1964,12.2053,141400.0
2013-06-17 10:10:00,13.86,13.86,13.83,13.85,196200.0,12.2053,12.2053,12.1788,12.1964,196200.0
2013-06-17 10:20:00,13.85,13.86,13.84,13.84,96800.0,12.1964,12.2053,12.1876,12.1876,96800.0
2013-06-17 10:30:00,13.85,13.85,13.83,13.84,107000.0,12.1964,12.1964,12.1788,12.1876,107000.0
2013-06-17 10:40:00,13.84,13.84,13.8,13.81,154100.0,12.1876,12.1876,12.1524,12.1612,154100.0
2013-06-17 10:50:00,13.81,13.81,13.77,13.8,172300.0,12.1612,12.1612,12.126,12.1524,172300.0
2013-06-17 11:00:00,13.8,13.8,13.76,13.8,168400.0,12.1524,12.1524,12.1172,12.1524,168400.0
2013-06-17 11:10:00,13.79,13.82,13.79,13.81,44800.0,12.1436,12.17,12.1436,12.1612,44800.0
2013-06-17 11:20:00,13.81,13.82,13.8,13.82,80800.0,12.1612,12.17,12.1524,12.17,80800.0
2013-06-17 11:30:00,13.82,13.83,13.81,13.83,121600.0,12.17,12.1788,12.1612,12.1788,121600.0
2013-06-17 11:40:00,13.82,13.83,13.8,13.8,76000.0,12.17,12.1788,12.1524,12.1524,76000.0
2013-06-17 11:50:00,13.81,13.81,13.77,13.78,118300.0,12.1612,12.1612,12.126,12.1348,118300.0
2013-06-17 12:00:00,13.77,13.78,13.76,13.76,64400.0,12.126,12.1348,12.1172,12.1172,64400.0
2013-06-17 12:10:00,13.77,13.77,13.76,13.76,52900.0,12.126,12.126,12.1172,12.1172,52900.0
2013-06-17 12:20:00,13.76,13.77,13.76,13.77,66600.0,12.1172,12.126,12.1172,12.126,66600.0
2013-06-17 12:30:00,13.77,13.77,13.76,13.76,65000.0,12.126,12.126,12.1172,12.1172,65000.0
2013-06-17 12:40:00,13.76,13.77,13.76,13.76,47700.0,12.1172,12.126,12.1172,12.1172,47700.0
2013-06-17 12:50:00,13.76,13.77,13.73,13.76,226900.0,12.1172,12.126,12.0908,12.1172,226900.0
2013-06-17 13:00:00,13.76,13.78,13.75,13.76,142700.0,12.1172,12.1348,12.1084,12.1172,142700.0
2013-06-17 13:10:00,13.76,13.77,13.75,13.75,49500.0,12.1172,12.126,12.1084,12.1084,49500.0
2013-06-17 13:20:00,13.76,13.8,13.75,13.78,148800.0,12.1172,12.1524,12.1084,12.1348,148800.0
2013-06-17 13:30:00,13.78,13.81,13.77,13.79,87800.0,12.1348,12.1612,12.126,12.1436,87800.0
2013-06-17 13:40:00,13.8,13.82,13.79,13.82,54500.0,12.1524,12.17,12.1436,12.17,54500.0
2013-06-17 13:50:00,13.82,13.82,13.8,13.8,55600.0,12.17,12.17,12.1524,12.1524,55600.0
2013-06-17 14:00:00,13.8,13.81,13.76,13.79,140200.0,12.1524,12.1612,12.1172,12.1436,140200.0
2013-06-17 14:10:00,13.79,13.8,13.77,13.79,109200.0,12.1436,12.1524,12.126,12.1436,109200.0
2013-06-17 14:20:00,13.79,13.8,13.73,13.74,293200.0,12.1436,12.1524,12.0908,12.0996,293200.0
2013-06-17 14:30:00,13.73,13.75,13.73,13.75,171200.0,12.0908,12.1084,12.0908,12.1084,171200.0
2013-06-17 14:40:00,13.74,13.75,13.7,13.7,103300.0,12.0996,12.1084,12.0644,12.0644,103300.0
2013-06-17 14:50:00,13.7,13.74,13.66,13.74,389200.0,12.0644,12.0996,12.0291,12.0996,389200.0
2013-06-17 15:00:00,13.74,13.78,13.72,13.77,319300.0,12.0996,12.1348,12.082,12.126,319300.0
2013-06-17 15:10:00,13.78,13.81,13.75,13.79,550300.0,12.1348,12.1612,12.1084,12.1436,550300.0
2013-06-17 15:20:00,13.79,13.83,13.78,13.82,360100.0,12.1436,12.1788,12.1348,12.17,360100.0
2013-06-17 15:30:00,13.83,13.9,13.82,13.9,384800.0,12.1788,12.2405,12.17,12.2405,384800.0
2013-06-17 15:40:00,13.9,13.91,13.79,13.8,1005800.0,12.2405,12.2493,12.1436,12.1524,1005800.0
2013-06-17 15:50:00,13.8,13.8,13.76,13.79,856900.0,12.1524,12.1524,12.1172,12.1436,856900.0
2013-06-18 09:30:00,13.8,13.83,13.76,13.81,133900.0,12.1524,12.1788,12.1172,12.1612,133900.0
2013-06-18 09:40:00,13.81,13.81,13.7,13.73,178500.0,12.1612,12.1612,12.0644,12.0908,178500.0
2013-06-18 09:50:00,13.74,13.79,13.72,13.74,131900.0,12.0996,12.1436,12.082,12.0996,131900.0
2013-06-18 10:00:00,13.74,13.82,13.73,13.81,149100.0,12.0996,12.17,12.0908,12.1612,149100.0
2013-06-18 10:10:00,13.81,13.87,13.77,13.82,167500.0,12.1612,12.2141,12.126,12.17,167500.0
2013-06-18 10:20:00,13.82,13.82,13.78,13.8,285800.0,12.17,12.17,12.1348,12.1524,285800.0
2013-06-18 10:30:00,13.81,13.85,13.81,13.83,168800.0,12.1612,12.1964,12.1612,12.1788,168800.0
2013-06-18 10:40:00,13.82,13.82,13.78,13.79,64200.0,12.17,12.17,12.1348,12.1436,64200.0
2013-06-18 10:50:00,13.79,13.82,13.79,13.82,61900.0,12.1436,12.17,12.1436,12.17,61900.0
2013-06-18 11:00:00,13.82,13.83,13.8,13.81,82500.0,12.17,12.1788,12.1524,12.1612,82500.0
2013-06-18 11:10:00,13.81,13.83,13.81,13.82,57900.0,12.1612,12.1788,12.1612,12.17,57900.0
2013-06-18 11:20:00,13.82,13.86,13.8,13.84,114000.0,12.17,12.2053,12.1524,12.1876,114000.0
2013-06-18 11:30:00,13.84,13.86,13.82,13.82,121400.0,12.1876,12.2053,12.17,12.17,121400.0
2013-06-18 11:40:00,13.82,13.83,13.81,13.82,41900.0,12.17,12.1788,12.1612,12.17,41900.0
2013-06-18 11:50:00,13.81,13.82,13.8,13.8,64300.0,12.1612,12.17,12.1524,12.1524,64300.0
2013-06-18 12:00:00,13.8,13.82,13.8,13.81,99300.0,12.1524,12.17,12.1524,12.1612,99300.0
2013-06-18 12:10:00,13.81,13.83,13.8,13.82,98100.0,12.1612,12.1788,12.1524,12.17,98100.0
2013-06-18 12:20:00,13.81,13.83,13.8,13.81,117900.0,12.1612,12.1788,12.1524,12.1612,117900.0
2013-06-18 12:30:00,13.82,13.84,13.81,13.84,81900.0,12.17,12.1876,12.1612,12.1876,81900.0
2013-06-18 12:40:00,13.84,13.87,13.82,13.87,110900.0,12.1876,12.2141,12.17,12.2141,110900.0
2013-06-18 12:50:00,13.87,13.9,13.86,13.88,209500.0,12.2141,12.2405,12.2053,12.2229,209500.0
2013-06-18 13:00:00,13.89,13.89,13.85,13.85,46700.0,12.2317,12.2317,12.1964,12.1964,46700.0
2013-06-18 13:10:00,13.85,13.87,13.84,13.87,68700.0,12.1964,12.2141,12.1876,12.2141,68700.0
2013-06-18 13:20:00,13.87,13.88,13.86,13.86,58500.0,12.2141,12.2229,12.2053,12.2053,58500.0
2013-06-18 13:30:00,13.87,13.87,13.85,13.85,54000.0,12.2141,12.2141,12.1964,12.1964,54000.0
2013-06-18 13:40:00,13.85,13.87,13.85,13.85,61300.0,12.1964,12.2141,12.1964,12.1964,61300.0
2013-06-18 13:50:00,13.86,13.86,13.85,13.85,35600.0,12.2053,12.2053,12.1964,12.1964,35600.0
2013-06-18 14:00:00,13.86,13.87,13.83,13.87,102800.0,12.2053,12.2141,12.1788,12.2141,102800.0
2013-06-18 14:10:00,13.87,13.89,13.86,13.89,74000.0,12.2141,12.2317,12.2053,12.2317,74000.0
2013-06-18 14:20:00,13.88,13.89,13.85,13.87,122200.0,12.2229,12.2317,12.1964,12.2141,122200.0
2013-06-18 14:30:00,13.87,13.88,13.85,13.85,156400.0,12.2141,12.2229,12.1964,12.1964,156400.0
2013-06-18 14:40:00,13.85,13.87,13.85,13.86,86800.0,12.1964,12.2141,12.1964,12.2053,86800.0
2013-06-18 14:50:00,13.86,13.87,13.84,13.85,139300.0,12.2053,12.2141,12.1876,12.1964,139300.0
2013-06-18 15:00:00,13.85,13.85,13.83,13.84,105800.0,12.1964,12.1964,12.1788,12.1876,105800.0
2013-06-18 15:10:00,13.85,13.85,13.84,13.85,73500.0,12.1964,12.1964,12.1876,12.1964,73500.0
2013-06-18 15:20:00,13.85,13.85,13.84,13.85,96900.0,12.1964,12.1964,12.1876,12.1964,96900.0
2013-06-18 15:30:00,13.85,13.86,13.85,13.86,118700.0,12.1964,12.2053,12.1964,12.2053,118700.0
2013-06-18 15:40:00,13.85,13.86,13.85,13.86,158200.0,12.1964,12.2053,12.1964,12.2053,158200.0
2013-06-18 15:50:00,13.85,13.86,13.85,13.85,342600.0,12.1964,12.2053,12.1964,12.1964,342600.0
2013-06-19 09:30:00,13.86,13.87,13.77,13.78,144900.0,12.2053,12.2141,12.126,12.1348,144900.0
2013-06-19 09:40:00,13.78,13.81,13.74,13.78,108100.0,12.1348,12.1612,12.0996,12.1348,108100.0
2013-06-19 09:50:00,13.78,13.81,13.75,13.75,88300.0,12.1348,12.1612,12.1084,12.1084,88300.0
2013-06-19 10:00:00,13.75,13.76,13.71,13.72,124600.0,12.1084,12.1172,12.0732,12.082,124600.0
2013-06-19 10:10:00,13.73,13.74,13.71,13.72,149900.0,12.0908,12.0996,12.0732,12.082,149900.0
2013-06-19 10:20:00,13.72,13.74,13.71,13.72,167500.0,12.082,12.0996,12.0732,12.082,167500.0
2013-06-19 10:30:00,13.72,13.76,13.72,13.74,191600.0,12.082,12.1172,12.082,12.0996,191600.0
2013-06-19 10:40:00,13.73,13.77,13.73,13.77,148800.0,12.0908,12.126,12.0908,12.126,148800.0
2013-06-19 10:50:00,13.77,13.8,13.75,13.78,123900.0,12.126,12.1524,12.1084,12.1348,123900.0
2013-06-19 11:00:00,13.79,13.84,13.78,13.84,143900.0,12.1436,12.1876,12.1348,12.1876,143900.0
2013-06-19 11:10:00,13.84,13.84,13.83,13.84,75200.0,12.1876,12.1876,12.1788,12.1876,75200.0
2013-06-19 11:20:00,13.84,13.84,13.81,13.83,130500.0,12.1876,12.1876,12.1612,12.1788,130500.0
2013-06-19 11:30:00,13.83,13.83,13.78,13.79,113300.0,12.1788,12.1788,12.1348,12.1436,113300.0
2013-06-19 11:40:00,13.78,13.79,13.78,13.79,67300.0,12.1348,12.1436,12.1348,12.1436,67300.0
2013-06-19 11:50:00,13.79,13.79,13.78,13.78,52900.0,12.1436,12.1436,12.1348,12.1348,52900.0
2013-06-19 12:00:00,13.78,13.79,13.77,13.77,98200.0,12.1348,12.1436,12.126,12.126,98200.0
2013-06-19 12:10:00,13.77,13.78,13.77,13.77,28900.0,12.126,12.1348,12.126,12.126,28900.0
2013-06-19 12:20:00,13.77,13.78,13.77,13.77,28400.0,12.126,12.1348,12.126,12.126,28400.0
2013-06-19 12:30:00,13.77,13.78,13.77,13.78,35200.0,12.126,12.1348,12.126,12.1348,35200.0
2013-06-19 12:40:00,13.78,13.8,13.77,13.79,85100.0,12.1348,12.1524,12.126,12.1436,85100.0
2013-06-19 12:50:00,13.79,13.83,13.79,13.82,106400.0,12.1436,12.1788,12.1436,12.17,106400.0
2013-06-19 13:00:00,13.81,13.82,13.81,13.81,51600.0,12.1612,12.17,12.1612,12.1612,51600.0
2013-06-19 13:10:00,13.81,13.83,13.81,13.83,88700.0,12.1612,12.1788,12.1612,12.1788,88700.0
2013-06-19 13:20:00,13.83,13.83,13.79,13.83,125600.0,12.1788,12.1788,12.1436,12.1788,125600.0
2013-06-19 13:30:00,13.82,13.83,13.81,13.82,85800.0,12.17,12.1788,12.1612,12.17,85800.0
2013-06-19 13:40:00,13.83,13.83,13.81,13.82,32100.0,12.1788,12.1788,12.1612,12.17,32100.0
2013-06-19 13:50:00,13.82,13.84,13.82,13.84,54300.0,12.17,12.1876,12.17,12.1876,54300.0
2013-06-19 14:00:00,13.84,13.86,13.77,13.8,190300.0,12.1876,12.2053,12.126,12.1524,190300.0
2013-06-19 14:10:00,13.81,13.86,13.79,13.83,135600.0,12.1612,12.2053,12.1436,12.1788,135600.0
2013-06-19 14:20:00,13.83,13.86,13.81,13.84,120200.0,12.1788,12.2053,12.1612,12.1876,120200.0
2013-06-19 14:30:00,13.84,13.86,13.8,13.83,286800.0,12.1876,12.2053,12.1524,12.1788,286800.0
2013-06-19 14:40:00,13.83,13.86,13.79,13.82,226700.0,12.1788,12.2053,12.1436,12.17,226700.0
2013-06-19 14:50:00,13.81,13.82,13.71,13.73,241800.0,12.1612,12.17,12.0732,12.0908,241800.0
2013-06-19 15:00:00,13.73,13.76,13.71,13.74,152300.0,12.0908,12.1172,12.0732,12.0996,152300.0
2013-06-19 15:10:00,13.74,13.75,13.71,13.72,144600.0,12.0996,12.1084,12.0732,12.082,144600.0
2013-06-19 15:20:00,13.71,13.8,13.71,13.79,314800.0,12.0732,12.1524,12.0732,12.1436,314800.0
2013-06-19 15:30:00,13.79,13.79,13.75,13.76,251300.0,12.1436,12.1436,12.1084,12.1172,251300.0
2013-06-19 15:40:00,13.77,13.77,13.7,13.71,266700.0,12.126,12.126,12.0644,12.0732,266700.0
2013-06-19 15:50:00,13.71,13.74,13.69,13.7,731300.0,12.0732,12.0996,12.0556,12.0644,731300.0
2013-06-20 09:30:00,13.56,13.64,13.54,13.62,268300.0,11.9411,12.0115,11.9235,11.9939,268300.0
2013-06-20 09:40:00,13.63,13.63,13.59,13.62,241500.0,12.0027,12.0027,11.9675,11.9939,241500.0
2013-06-20 09:50:00,13.62,13.67,13.61,13.66,251100.0,11.9939,12.0379,11.9851,12.0291,251100.0
2013-06-20 10:00:00,13.67,13.7,13.63,13.69,329700.0,12.0379,12.0644,12.0027,12.0556,329700.0
2013-06-20 10:10:00,13.69,13.69,13.59,13.63,333700.0,12.0556,12.0556,11.9675,12.0027,333700.0
2013-06-20 10:20:00,13.63,13.67,13.61,13.63,112900.0,12.0027,12.0379,11.9851,12.0027,112900.0
2013-06-20 10:30:00,13.62,13.62,13.57,13.59,167500.0,11.9939,11.9939,11.9499,11.9675,167500.0
2013-06-20 10:40:00,13.58,13.64,13.58,13.63,175700.0,11.9587,12.0115,11.9587,12.0027,175700.0
2013-06-20 10:50:00,13.63,13.67,13.63,13.64,130200.0,12.0027,12.0379,12.0027,12.0115,130200.0
2013-06-20 11:00:00,13.64,13.65,13.63,13.63,143700.0,12.0115,12.0203,12.0027,12.0027,143700.0
2013-06-20 11:10:00,13.63,13.63,13.58,13.59,118800.0,12.0027,12.0027,11.9587,11.9675,118800.0
2013-06-20 11:20:00,13.59,13.61,13.58,13.58,67700.0,11.9675,11.9851,11.9587,11.9587,67700.0
2013-06-20 11:30:00,13.59,13.6,13.58,13.6,74700.0,11.9675,11.9763,11.9587,11.9763,74700.0
2013-06-20 11:40:00,13.59,13.6,13.57,13.6,85800.0,11.9675,11.9763,11.9499,11.9763,85800.0
2013-06-20 11:50:00,13.59,13.61,13.59,13.6,38800.0,11.9675,11.9851,11.9675,11.9763,38800.0
2013-06-20 12:00:00,13.61,13.65,13.6,13.63,114900.0,11.9851,12.0203,11.9763,12.0027,114900.0
2013-06-20 12:10:00,13.63,13.64,13.63,13.63,29600.0,12.0027,12.0115,12.0027,12.0027,29600.0
2013-06-20 12:20:00,13.63,13.64,13.62,13.62,99800.0,12.0027,12.0115,11.9939,11.9939,99800.0
2013-06-20 12:30:00,13.62,13.67,13.62,13.63,155900.0,11.9939,12.0379,11.9939,12.0027,155900.0
2013-06-20 12:40:00,13.63,13.65,13.63,13.64,63000.0,12.0027,12.0203,12.0027,12.0115,63000.0
2013-06-20 12:50:00,13.64,13.65,13.63,13.63,37700.0,12.0115,12.0203,12.0027,12.0027,37700.0
2013-06-20 13:00:00,13.63,13.63,13.61,13.61,50900.0,12.0027,12.0027,11.9851,11.9851,50900.0
2013-06-20 13:10:00,13.61,13.62,13.57,13.58,108300.0,11.9851,11.9939,11.9499,11.9587,108300.0
2013-06-20 13:20:00,13.58,13.6,13.57,13.6,51200.0,11.9587,11.9763,11.9499,11.9763,51200.0
2013-06-20 13:30:00,13.6,13.62,13.59,13.62,79500.0,11.9763,11.9939,11.9675,11.9939,79500.0
2013-06-20 13:40:00,13.61,13.63,13.61,13.63,112900.0,11.9851,12.0027,11.9851,12.0027,112900.0
2013-06-20 13:50:00,13.63,13.66,13.61,13.66,118600.0,12.0027,12.0291,11.9851,12.0291,118600.0
2013-06-20 14:00:00,13.66,13.7,13.63,13.68,223000.0,12.0291,12.0644,12.0027,12.0467,223000.0
2013-06-20 14:10:00,13.68,13.69,13.64,13.64,123700.0,12.0467,12.0556,12.0115,12.0115,123700.0
2013-06-20 14:20:00,13.65,13.65,13.59,13.6,230800.0,12.0203,12.0203,11.9675,11.9763,230800.0
2013-06-20 14:30:00,13.6,13.6,13.58,13.6,143400.0,11.9763,11.9763,11.9587,11.9763,143400.0
2013-06-20 14:40:00,13.6,13.62,13.59,13.6,158000.0,11.9763,11.9939,11.9675,11.9763,158000.0
2013-06-20 14:50:00,13.6,13.61,13.57,13.57,192700.0,11.9763,11.9851,11.9499,11.9499,192700.0
2013-06-20 15:00:00,13.57,13.6,13.56,13.59,184500.0,11.9499,11.9763,11.9411,11.9675,184500.0
2013-06-20 15:10:00,13.6,13.63,13.59,13.61,315800.0,11.9763,12.0027,11.9675,11.9851,315800.0
2013-06-20 15:20:00,13.61,13.61,13.55,13.56,135400.0,11.9851,11.9851,11.9323,11.9411,135400.0
2013-06-20 15:30:00,13.55,13.56,13.51,13.53,326200.0,11.9323,11.9411,11.897,11.9147,326200.0
2013-06-20 15:40:00,13.53,13.6,13.53,13.55,714300.0,11.9147,11.9763,11.9147,11.9323,714300.0
2013-06-20 15:50:00,13.55,13.56,13.53,13.53,553300.0,11.9323,11.9411,11.9147,11.9147,553300.0
2013-06-21 09:30:00,13.63,13.71,13.61,13.61,1041600.0,12.0027,12.0732,11.9851,11.9851,1041600.0
2013-06-21 09:40:00,13.6,13.66,13.6,13.65,159500.0,11.9763,12.0291,11.9763,12.0203,159500.0
2013-06-21 09:50:00,13.64,13.64,13.54,13.54,100500.0,12.0115,12.0115,11.9235,11.9235,100500.0
2013-06-21 10:00:00,13.53,13.58,13.5,13.53,154700.0,11.9147,11.9587,11.8882,11.9147,154700.0
2013-06-21 10:10:00,13.52,13.56,13.51,13.52,101400.0,11.9058,11.9411,11.897,11.9058,101400.0
2013-06-21 10:20:00,13.53,13.55,13.51,13.54,202100.0,11.9147,11.9323,11.897,11.9235,202100.0
2013-06-21 10:30:00,13.53,13.54,13.48,13.5,154200.0,11.9147,11.9235,11.8706,11.8882,154200.0
2013-06-21 10:40:00,13.5,13.52,13.46,13.48,271900.0,11.8882,11.9058,11.853,11.8706,271900.0
2013-06-21 10:50:00,13.48,13.49,13.44,13.46,117500.0,11.8706,11.8794,11.8354,11.853,117500.0
2013-06-21 11:00:00,13.46,13.47,13.41,13.46,329700.0,11.853,11.8618,11.809,11.853,329700.0
2013-06-21 11:10:00,13.46,13.48,13.44,13.46,197900.0,11.853,11.8706,11.8354,11.853,197900.0
2013-06-21 11:20:00,13.46,13.47,13.36,13.38,228600.0,11.853,11.8618,11.7649,11.7826,228600.0
2013-06-21 11:30:00,13.37,13.4,13.35,13.37,197600.0,11.7738,11.8002,11.7561,11.7738,197600.0
2013-06-21 11:40:00,13.37,13.4,13.36,13.4,164500.0,11.7738,11.8002,11.7649,11.8002,164500.0
2013-06-21 11:50:00,13.4,13.41,13.37,13.4,155300.0,11.8002,11.809,11.7738,11.8002,155300.0
2013-06-21 12:00:00,13.4,13.44,13.39,13.42,171800.0,11.8002,11.8354,11.7914,11.8178,171800.0
2013-06-21 12:10:00,13.42,13.43,13.36,13.38,170800.0,11.8178,11.8266,11.7649,11.7826,170800.0
2013-06-21 12:20:00,13.37,13.41,13.37,13.4,77000.0,11.7738,11.809,11.7738,11.8002,77000.0
2013-06-21 12:30:00,13.41,13.43,13.41,13.43,101500.0,11.809,11.8266,11.809,11.8266,101500.0
2013-06-21 12:40:00,13.43,13.45,13.42,13.44,145700.0,11.8266,11.8442,11.8178,11.8354,145700.0
2013-06-21 12:50:00,13.45,13.52,13.45,13.5,181400.0,11.8442,11.9058,11.8442,11.8882,181400.0
2013-06-21 13:00:00,13.51,13.52,13.47,13.5,103100.0,11.897,11.9058,11.8618,11.8882,103100.0
2013-06-21 13:10:00,13.5,13.53,13.49,13.52,74500.0,11.8882,11.9147,11.8794,11.9058,74500.0
2013-06-21 13:20:00,13.51,13.53,13.5,13.51,69400.0,11.897,11.9147,11.8882,11.897,69400.0
2013-06-21 13:30:00,13.51,13.54,13.51,13.54,70100.0,11.897,11.9235,11.897,11.9235,70100.0
2013-06-21 13:40:00,13.54,13.61,13.54,13.61,184700.0,11.9235,11.9851,11.9235,11.9851,184700.0
2013-06-21 13:50:00,13.61,13.63,13.54,13.56,235900.0,11.9851,12.0027,11.9235,11.9411,235900.0
2013-06-21 14:00:00,13.56,13.57,13.52,13.54,86700.0,11.9411,11.9499,11.9058,11.9235,86700.0
2013-06-21 14:10:00,13.54,13.56,13.53,13.54,61600.0,11.9235,11.9411,11.9147,11.9235,61600.0
2013-06-21 14:20:00,13.55,13.55,13.52,13.55,114600.0,11.9323,11.9323,11.9058,11.9323,114600.0
2013-06-21 14:30:00,13.54,13.55,13.51,13.53,78500.0,11.9235,11.9323,11.897,11.9147,78500.0
2013-06-21 14:40:00,13.52,13.53,13.5,13.5,54800.0,11.9058,11.9147,11.8882,11.8882,54800.0
2013-06-21 14:50:00,13.51,13.53,13.5,13.52,121900.0,11.897,11.9147,11.8882,11.9058,121900.0
2013-06-21 15:00:00,13.52,13.57,13.52,13.57,208800.0,11.9058,11.9499,11.9058,11.9499,208800.0
2013-06-21 15:10:00,13.57,13.58,13.56,13.57,75300.0,11.9499,11.9587,11.9411,11.9499,75300.0
2013-06-21 15:20:00,13.57,13.57,13.55,13.57,73200.0,11.9499,11.9499,11.9323,11.9499,73200.0
2013-06-21 15:30:00,13.56,13.58,13.55,13.55,99800.0,11.9411,11.9587,11.9323,11.9323,99800.0
2013-06-21 15:40:00,13.56,13.56,13.5,13.52,384800.0,11.9411,11.9411,11.8882,11.9058,384800.0
2013-06-21 15:50:00,13.52,13.52,13.47,13.49,733200.0,11.9058,11.9058,11.8618,11.8794,733200.0
2013-06-24 09:30:00,13.35,13.35,13.12,13.19,350700.0,11.7561,11.7561,11.5536,11.6152,350700.0
2013-06-24 09:40:00,13.19,13.29,13.19,13.27,152600.0,11.6152,11.7033,11.6152,11.6857,152600.0
2013-06-24 09:50:00,13.27,13.28,13.15,13.2,332600.0,11.6857,11.6945,11.58,11.6241,332600.0
2013-06-24 10:00:00,13.2,13.21,13.18,13.19,500200.0,11.6241,11.6329,11.6064,11.6152,500200.0
2013-06-24 10:10:00,13.19,13.22,13.17,13.19,406600.0,11.6152,11.6417,11.5976,11.6152,406600.0
2013-06-24 10:20:00,13.2,13.22,13.19,13.19,332600.0,11.6241,11.6417,11.6152,11.6152,332600.0
2013-06-24 10:30:00,13.19,13.22,13.17,13.22,340300.0,11.6152,11.6417,11.5976,11.6417,340300.0
2013-06-24 10:40:00,13.22,13.26,13.21,13.23,252700.0,11.6417,11.6769,11.6329,11.6505,252700.0
2013-06-24 10:50:00,13.23,13.23,13.21,13.21,138800.0,11.6505,11.6505,11.6329,11.6329,138800.0
2013-06-24 11:00:00,13.21,13.22,13.19,13.21,161000.0,11.6329,11.6417,11.6152,11.6329,161000.0
2013-06-24 11:10:00,13.21,13.22,13.18,13.21,368900.0,11.6329,11.6417,11.6064,11.6329,368900.0
2013-06-24 11:20:00,13.21,13.23,13.2,13.22,170400.0,11.6329,11.6505,11.6241,11.6417,170400.0
2013-06-24 11:30:00,13.23,13.25,13.21,13.23,314000.0,11.6505,11.6681,11.6329,11.6505,314000.0
2013-06-24 11:40:00,13.23,13.25,13.22,13.23,179200.0,11.6505,11.6681,11.6417,11.6505,179200.0
2013-06-24 11:50:00,13.23,13.26,13.21,13.25,242000.0,11.6505,11.6769,11.6329,11.6681,242000.0
2013-06-24 12:00:00,13.26,13.27,13.16,13.18,153300.0,11.6769,11.6857,11.5888,11.6064,153300.0
2013-06-24 12:10:00,13.17,13.19,13.16,13.18,56800.0,11.5976,11.6152,11.5888,11.6064,56800.0
2013-06-24 12:20:00,13.18,13.22,13.16,13.22,426500.0,11.6064,11.6417,11.5888,11.6417,426500.0
2013-06-24 12:30:00,13.22,13.23,13.2,13.21,97500.0,11.6417,11.6505,11.6241,11.6329,97500.0
2013-06-24 12:40:00,13.21,13.23,13.18,13.19,214900.0,11.6329,11.6505,11.6064,11.6152,214900.0
2013-06-24 12:50:00,13.19,13.21,13.17,13.21,88300.0,11.6152,11.6329,11.5976,11.6329,88300.0
2013-06-24 13:00:00,13.21,13.22,13.2,13.21,181900.0,11.6329,11.6417,11.6241,11.6329,181900.0
2013-06-24 13:10:00,13.21,13.24,13.21,13.23,239400.0,11.6329,11.6593,11.6329,11.6505,239400.0
2013-06-24 13:20:00,13.24,13.25,13.21,13.22,161900.0,11.6593,11.6681,11.6329,11.6417,161900.0
2013-06-24 13:30:00,13.22,13.23,13.21,13.23,98400.0,11.6417,11.6505,11.6329,11.6505,98400.0
2013-06-24 13:40:00,13.22,13.26,13.22,13.25,369600.0,11.6417,11.6769,11.6417,11.6681,369600.0
2013-06-24 13:50:00,13.25,13.27,13.25,13.26,190900.0,11.6681,11.6857,11.6681,11.6769,190900.0
2013-06-24 14:00:00,13.26,13.29,13.26,13.29,523600.0,11.6769,11.7033,11.6769,11.7033,523600.0
2013-06-24 14:10:00,13.29,13.29,13.25,13.27,118800.0,11.7033,11.7033,11.6681,11.6857,118800.0
2013-06-24 14:20:00,13.27,13.28,13.24,13.26,97600.0,11.6857,11.6945,11.6593,11.6769,97600.0
2013-06-24 14:30:00,13.25,13.27,13.25,13.27,67300.0,11.6681,11.6857,11.6681,11.6857,67300.0
2013-06-24 14:40:00,13.27,13.27,13.24,13.26,110900.0,11.6857,11.6857,11.6593,11.6769,110900.0
2013-06-24 14:50:00,13.25,13.27,13.22,13.22,84300.0,11.6681,11.6857,11.6417,11.6417,84300.0
2013-06-24 15:00:00,13.22,13.27,13.21,13.25,130700.0,11.6417,11.6857,11.6329,11.6681,130700.0
2013-06-24 15:10:00,13.26,13.26,13.21,13.21,104400.0,11.6769,11.6769,11.6329,11.6329,104400.0
2013-06-24 15:20:00,13.21,13.24,13.2,13.24,217300.0,11.6329,11.6593,11.6241,11.6593,217300.0
2013-06-24 15:30:00,13.23,13.31,13.23,13.31,470700.0,11.6505,11.7209,11.6505,11.7209,470700.0
2013-06-24 15:40:00,13.3,13.33,13.25,13.28,490400.0,11.7121,11.7385,11.6681,11.6945,490400.0
2013-06-24 15:50:00,13.28,13.32,13.27,13.3,1203100.0,11.6945,11.7297,11.6857,11.7121,1203100.0
2013-06-25 09:30:00,13.37,13.43,13.29,13.34,307400.0,11.7738,11.8266,11.7033,11.7473,307400.0
2013-06-25 09:40:00,13.35,13.41,13.34,13.36,320400.0,11.7561,11.809,11.7473,11.7649,320400.0
2013-06-25 09:50:00,13.36,13.39,13.34,13.37,145000.0,11.7649,11.7914,11.7473,11.7738,145000.0
2013-06-25 10:00:00,13.36,13.4,13.34,13.39,248100.0,11.7649,11.8002,11.7473,11.7914,248100.0
2013-06-25 10:10:00,13.39,13.41,13.35,13.38,179600.0,11.7914,11.809,11.7561,11.7826,179600.0
2013-06-25 10:20:00,13.37,13.4,13.35,13.38,117300.0,11.7738,11.8002,11.7561,11.7826,117300.0
2013-06-25 10:30:00,13.38,13.4,13.37,13.38,146800.0,11.7826,11.8002,11.7738,11.7826,146800.0
2013-06-25 10:40:00,13.38,13.39,13.37,13.38,97700.0,11.7826,11.7914,11.7738,11.7826,97700.0
2013-06-25 10:50:00,13.38,13.4,13.37,13.4,77800.0,11.7826,11.8002,11.7738,11.8002,77800.0
2013-06-25 11:00:00,13.39,13.43,13.39,13.43,134900.0,11.7914,11.8266,11.7914,11.8266,134900.0
2013-06-25 11:10:00,13.43,13.44,13.42,13.42,80500.0,11.8266,11.8354,11.8178,11.8178,80500.0
2013-06-25 11:20:00,13.43,13.43,13.4,13.4,75300.0,11.8266,11.8266,11.8002,11.8002,75300.0
2013-06-25 11:30:00,13.4,13.41,13.37,13.37,83300.0,11.8002,11.809,11.7738,11.7738,83300.0
2013-06-25 11:40:00,13.37,13.38,13.34,13.35,166600.0,11.7738,11.7826,11.7473,11.7561,166600.0
2013-06-25 11:50:00,13.35,13.38,13.34,13.36,90700.0,11.7561,11.7826,11.7473,11.7649,90700.0
2013-06-25 12:00:00,13.36,13.36,13.34,13.34,113000.0,11.7649,11.7649,11.7473,11.7473,113000.0
2013-06-25 12:10:00,13.35,13.37,13.34,13.37,58200.0,11.7561,11.7738,11.7473,11.7738,58200.0
2013-06-25 12:20:00,13.36,13.38,13.35,13.36,104200.0,11.7649,11.7826,11.7561,11.7649,104200.0
2013-06-25 12:30:00,13.36,13.38,13.36,13.38,100000.0,11.7649,11.7826,11.7649,11.7826,100000.0
2013-06-25 12:40:00,13.38,13.39,13.37,13.37,88900.0,11.7826,11.7914,11.7738,11.7738,88900.0
2013-06-25 12:50:00,13.38,13.38,13.35,13.35,72500.0,11.7826,11.7826,11.7561,11.7561,72500.0
2013-06-25 13:00:00,13.35,13.36,13.33,13.33,64100.0,11.7561,11.7649,11.7385,11.7385,64100.0
2013-06-25 13:10:00,13.33,13.35,13.33,13.34,80100.0,11.7385,11.7561,11.7385,11.7473,80100.0
2013-06-25 13:20:00,13.34,13.34,13.3,13.31,129300.0,11.7473,11.7473,11.7121,11.7209,129300.0
2013-06-25 13:30:00,13.31,13.33,13.3,13.33,64600.0,11.7209,11.7385,11.7121,11.7385,64600.0
2013-06-25 13:40:00,13.33,13.34,13.32,13.34,71100.0,11.7385,11.7473,11.7297,11.7473,71100.0
2013-06-25 13:50:00,13.33,13.34,13.32,13.32,43400.0,11.7385,11.7473,11.7297,11.7297,43400.0
2013-06-25 14:00:00,13.32,13.33,13.31,13.32,119000.0,11.7297,11.7385,11.7209,11.7297,119000.0
2013-06-25 14:10:00,13.33,13.34,13.31,13.31,136100.0,11.7385,11.7473,11.7209,11.7209,136100.0
2013-06-25 14:20:00,13.31,13.32,13.31,13.31,65700.0,11.7209,11.7297,11.7209,11.7209,65700.0
2013-06-25 14:30:00,13.31,13.33,13.31,13.31,159400.0,11.7209,11.7385,11.7209,11.7209,159400.0
2013-06-25 14:40:00,13.31,13.34,13.31,13.33,206600.0,11.7209,11.7473,11.7209,11.7385,206600.0
2013-06-25 14:50:00,13.33,13.35,13.32,13.35,132900.0,11.7385,11.7561,11.7297,11.7561,132900.0
2013-06-25 15:00:00,13.34,13.35,13.34,13.35,82800.0,11.7473,11.7561,11.7473,11.7561,82800.0
2013-06-25 15:10:00,13.35,13.35,13.34,13.35,78200.0,11.7561,11.7561,11.7473,11.7561,78200.0
2013-06-25 15:20:00,13.35,13.38,13.34,13.38,194200.0,11.7561,11.7826,11.7473,11.7826,194200.0
2013-06-25 15:30:00,13.38,13.4,13.37,13.37,244100.0,11.7826,11.8002,11.7738,11.7738,244100.0
2013-06-25 15:40:00,13.38,13.4,13.38,13.38,240200.0,11.7826,11.8002,11.7826,11.7826,240200.0
2013-06-25 15:50:00,13.38,13.39,13.36,13.36,471900.0,11.7826,11.7914,11.7649,11.7649,471900.0
2013-06-26 09:30:00,13.18,13.26,13.13,13.16,630400.0,11.6064,11.6769,11.5624,11.5888,630400.0
2013-06-26 09:40:00,13.16,13.21,13.11,13.13,428800.0,11.5888,11.6329,11.5448,11.5624,428800.0
2013-06-26 09:50:00,13.13,13.17,13.06,13.13,662600.0,11.5624,11.5976,11.5008,11.5624,662600.0
2013-06-26 10:00:00,13.13,13.16,13.11,13.12,204000.0,11.5624,11.5888,11.5448,11.5536,204000.0
2013-06-26 10:10:00,13.12,13.13,13.1,13.12,209400.0,11.5536,11.5624,11.536,11.5536,209400.0
2013-06-26 10:20:00,13.11,13.13,13.05,13.06,328200.0,11.5448,11.5624,11.492,11.5008,328200.0
2013-06-26 10:30:00,13.06,13.12,13.05,13.09,205100.0,11.5008,11.5536,11.492,11.5272,205100.0
2013-06-26 10:40:00,13.09,13.12,13.08,13.09,249900.0,11.5272,11.5536,11.5184,11.5272,249900.0
2013-06-26 10:50:00,13.09,13.09,13.05,13.08,121200.0,11.5272,11.5272,11.492,11.5184,121200.0
2013-06-26 11:00:00,13.08,13.09,13.03,13.06,113200.0,11.5184,11.5272,11.4743,11.5008,113200.0
2013-06-26 11:10:00,13.06,13.09,13.05,13.06,103100.0,11.5008,11.5272,11.492,11.5008,103100.0
2013-06-26 11:20:00,13.06,13.06,13.04,13.06,123200.0,11.5008,11.5008,11.4832,11.5008,123200.0
2013-06-26 11:30:00,13.06,13.09,13.05,13.08,115600.0,11.5008,11.5272,11.492,11.5184,115600.0
2013-06-26 11:40:00,13.07,13.08,13.04,13.06,160900.0,11.5096,11.5184,11.4832,11.5008,160900.0
2013-06-26 11:50:00,13.06,13.06,13.03,13.04,54400.0,11.5008,11.5008,11.4743,11.4832,54400.0
2013-06-26 12:00:00,13.04,13.09,13.03,13.08,141400.0,11.4832,11.5272,11.4743,11.5184,141400.0
2013-06-26 12:10:00,13.09,13.09,13.07,13.09,71600.0,11.5272,11.5272,11.5096,11.5272,71600.0
2013-06-26 12:20:00,13.09,13.1,13.07,13.09,62300.0,11.5272,11.536,11.5096,11.5272,62300.0
2013-06-26 12:30:00,13.09,13.1,13.08,13.1,74000.0,11.5272,11.536,11.5184,11.536,74000.0
2013-06-26 12:40:00,13.09,13.1,13.07,13.08,102500.0,11.5272,11.536,11.5096,11.5184,102500.0
2013-06-26 12:50:00,13.08,13.09,13.07,13.08,59200.0,11.5184,11.5272,11.5096,11.5184,59200.0
2013-06-26 13:00:00,13.07,13.09,13.06,13.07,88000.0,11.5096,11.5272,11.5008,11.5096,88000.0
2013-06-26 13:10:00,13.06,13.07,13.06,13.06,42300.0,11.5008,11.5096,11.5008,11.5008,42300.0
2013-06-26 13:20:00,13.07,13.07,13.04,13.05,198000.0,11.5096,11.5096,11.4832,11.492,198000.0
2013-06-26 13:30:00,13.05,13.05,13.01,13.02,253300.0,11.492,11.492,11.4567,11.4655,253300.0
2013-06-26 13:40:00,13.02,13.02,13.01,13.02,136300.0,11.4655,11.4655,11.4567,11.4655,136300.0
2013-06-26 13:50:00,13.02,13.02,13.01,13.02,113800.0,11.4655,11.4655,11.4567,11.4655,113800.0
2013-06-26 14:00:00,13.02,13.02,12.94,12.96,494400.0,11.4655,11.4655,11.3951,11.4127,494400.0
2013-06-26 14:10:00,12.97,12.97,12.93,12.95,444900.0,11.4215,11.4215,11.3863,11.4039,444900.0
2013-06-26 14:20:00,12.95,12.96,12.94,12.95,310800.0,11.4039,11.4127,11.3951,11.4039,310800.0
2013-06-26 14:30:00,12.95,12.96,12.93,12.94,550000.0,11.4039,11.4127,11.3863,11.3951,550000.0
2013-06-26 14:40:00,12.94,12.97,12.93,12.96,214700.0,11.3951,11.4215,11.3863,11.4127,214700.0
2013-06-26 14:50:00,12.97,12.97,12.93,12.93,268600.0,11.4215,11.4215,11.3863,11.3863,268600.0
2013-06-26 15:00:00,12.93,12.97,12.92,12.96,221700.0,11.3863,11.4215,11.3775,11.4127,221700.0
2013-06-26 15:10:00,12.96,12.96,12.94,12.95,110000.0,11.4127,11.4127,11.3951,11.4039,110000.0
2013-06-26 15:20:00,12.94,12.96,12.94,12.96,127700.0,11.3951,11.4127,11.3951,11.4127,127700.0
2013-06-26 15:30:00,12.96,12.97,12.96,12.96,154600.0,11.4127,11.4215,11.4127,11.4127,154600.0
2013-06-26 15:40:00,12.96,12.98,12.96,12.96,472900.0,11.4127,11.4303,11.4127,11.4127,472900.0
2013-06-26 15:50:00,12.96,12.97,12.96,12.96,717500.0,11.4127,11.4215,11.4127,11.4127,717500.0
2013-06-27 09:30:00,13.02,13.07,12.98,13.01,576300.0,11.4655,11.5096,11.4303,11.4567,576300.0
2013-06-27 09:40:00,13.01,13.02,12.97,12.97,481400.0,11.4567,11.4655,11.4215,11.4215,481400.0
2013-06-27 09:50:00,12.97,12.98,12.91,12.92,465200.0,11.4215,11.4303,11.3687,11.3775,465200.0
2013-06-27 10:00:00,12.92,12.95,12.88,12.91,331900.0,11.3775,11.4039,11.3423,11.3687,331900.0
2013-06-27 10:10:00,12.91,12.91,12.9,12.9,135300.0,11.3687,11.3687,11.3599,11.3599,135300.0
2013-06-27 10:20:00,12.91,12.93,12.9,12.93,270800.0,11.3687,11.3863,11.3599,11.3863,270800.0
2013-06-27 10:30:00,12.93,12.93,12.87,12.87,256200.0,11.3863,11.3863,11.3335,11.3335,256200.0
2013-06-27 10:40:00,12.87,12.88,12.82,12.84,396100.0,11.3335,11.3423,11.2894,11.307,396100.0
2013-06-27 10:50:00,12.84,12.87,12.81,12.82,341900.0,11.307,11.3335,11.2806,11.2894,341900.0
2013-06-27 11:00:00,12.82,12.87,12.82,12.85,232600.0,11.2894,11.3335,11.2894,11.3158,232600.0
2013-06-27 11:10:00,12.85,12.86,12.82,12.86,236300.0,11.3158,11.3246,11.2894,11.3246,236300.0
2013-06-27 11:20:00,12.85,12.86,12.83,12.83,111500.0,11.3158,11.3246,11.2982,11.2982,111500.0
2013-06-27 11:30:00,12.83,12.86,12.83,12.84,209300.0,11.2982,11.3246,11.2982,11.307,209300.0
2013-06-27 11:40:00,12.84,12.86,12.83,12.84,140300.0,11.307,11.3246,11.2982,11.307,140300.0
2013-06-27 11:50:00,12.84,12.85,12.83,12.85,57100.0,11.307,11.3158,11.2982,11.3158,57100.0
2013-06-27 12:00:00,12.85,12.85,12.82,12.82,95200.0,11.3158,11.3158,11.2894,11.2894,95200.0
2013-06-27 12:10:00,12.83,12.85,12.83,12.83,85900.0,11.2982,11.3158,11.2982,11.2982,85900.0
2013-06-27 12:20:00,12.83,12.84,12.79,12.8,222200.0,11.2982,11.307,11.263,11.2718,222200.0
2013-06-27 12:30:00,12.81,12.82,12.8,12.82,155100.0,11.2806,11.2894,11.2718,11.2894,155100.0
2013-06-27 12:40:00,12.82,12.84,12.81,12.83,229000.0,11.2894,11.307,11.2806,11.2982,229000.0
2013-06-27 12:50:00,12.83,12.83,12.81,12.81,109300.0,11.2982,11.2982,11.2806,11.2806,109300.0
2013-06-27 13:00:00,12.82,12.87,12.81,12.86,128200.0,11.2894,11.3335,11.2806,11.3246,128200.0
2013-06-27 13:10:00,12.86,12.9,12.86,12.9,72100.0,11.3246,11.3599,11.3246,11.3599,72100.0
2013-06-27 13:20:00,12.9,12.92,12.89,12.92,59000.0,11.3599,11.3775,11.3511,11.3775,59000.0
2013-06-27 13:30:00,12.92,12.96,12.91,12.96,71700.0,11.3775,11.4127,11.3687,11.4127,71700.0
2013-06-27 13:40:00,12.96,12.96,12.95,12.96,32300.0,11.4127,11.4127,11.4039,11.4127,32300.0
2013-06-27 13:50:00,12.96,12.96,12.94,12.94,180900.0,11.4127,11.4127,11.3951,11.3951,180900.0
2013-06-27 14:00:00,12.95,12.95,12.93,12.95,126100.0,11.4039,11.4039,11.3863,11.4039,126100.0
2013-06-27 14:10:00,12.94,12.99,12.94,12.99,101600.0,11.3951,11.4391,11.3951,11.4391,101600.0
2013-06-27 14:20:00,12.99,13.0,12.97,12.98,206300.0,11.4391,11.4479,11.4215,11.4303,206300.0
2013-06-27 14:30:00,12.98,12.99,12.97,12.98,188800.0,11.4303,11.4391,11.4215,11.4303,188800.0
2013-06-27 14:40:00,12.98,12.99,12.97,12.99,164700.0,11.4303,11.4391,11.4215,11.4391,164700.0
2013-06-27 14:50:00,12.99,12.99,12.97,12.98,117100.0,11.4391,11.4391,11.4215,11.4303,117100.0
2013-06-27 15:00:00,12.99,13.0,12.98,13.0,137100.0,11.4391,11.4479,11.4303,11.4479,137100.0
2013-06-27 15:10:00,13.0,13.02,12.99,13.02,81500.0,11.4479,11.4655,11.4391,11.4655,81500.0
2013-06-27 15:20:00,13.02,13.03,13.01,13.03,160400.0,11.4655,11.4743,11.4567,11.4743,160400.0
2013-06-27 15:30:00,13.03,13.05,13.02,13.05,244100.0,11.4743,11.492,11.4655,11.492,244100.0
2013-06-27 15:40:00,13.05,13.06,13.04,13.06,224500.0,11.492,11.5008,11.4832,11.5008,224500.0
2013-06-27 15:50:00,13.05,13.06,13.03,13.03,497900.0,11.492,11.5008,11.4743,11.4743,497900.0
2013-06-28 09:30:00,12.99,13.05,12.86,12.99,385500.0,11.4391,11.492,11.3246,11.4391,385500.0
2013-06-28 09:40:00,12.98,13.01,12.92,12.93,253900.0,11.4303,11.4567,11.3775,11.3863,253900.0
2013-06-28 09:50:00,12.93,12.94,12.84,12.85,451200.0,11.3863,11.3951,11.307,11.3158,451200.0
2013-06-28 10:00:00,12.85,12.89,12.83,12.87,366800.0,11.3158,11.3511,11.2982,11.3335,366800.0
2013-06-28 10:10:00,12.87,12.91,12.85,12.9,237900.0,11.3335,11.3687,11.3158,11.3599,237900.0
2013-06-28 10:20:00,12.9,12.91,12.88,12.91,112200.0,11.3599,11.3687,11.3423,11.3687,112200.0
2013-06-28 10:30:00,12.92,12.97,12.91,12.94,153600.0,11.3775,11.4215,11.3687,11.3951,153600.0
2013-06-28 10:40:00,12.94,12.94,12.89,12.9,103700.0,11.3951,11.3951,11.3511,11.3599,103700.0
2013-06-28 10:50:00,12.9,12.92,12.88,12.91,113900.0,11.3599,11.3775,11.3423,11.3687,113900.0
2013-06-28 11:00:00,12.91,12.96,12.9,12.95,68700.0,11.3687,11.4127,11.3599,11.4039,68700.0
2013-06-28 11:10:00,12.96,12.96,12.93,12.93,103900.0,11.4127,11.4127,11.3863,11.3863,103900.0
2013-06-28 11:20:00,12.94,12.94,12.9,12.91,71400.0,11.3951,11.3951,11.3599,11.3687,71400.0
2013-06-28 11:30:00,12.9,12.91,12.87,12.88,140600.0,11.3599,11.3687,11.3335,11.3423,140600.0
2013-06-28 11:40:00,12.88,12.92,12.87,12.91,139600.0,11.3423,11.3775,11.3335,11.3687,139600.0
2013-06-28 11:50:00,12.91,12.93,12.9,12.93,115300.0,11.3687,11.3863,11.3599,11.3863,115300.0
2013-06-28 12:00:00,12.93,12.94,12.92,12.94,65100.0,11.3863,11.3951,11.3775,11.3951,65100.0
2013-06-28 12:10:00,12.93,12.94,12.91,12.91,71600.0,11.3863,11.3951,11.3687,11.3687,71600.0
2013-06-28 12:20:00,12.91,12.94,12.89,12.93,64100.0,11.3687,11.3951,11.3511,11.3863,64100.0
2013-06-28 12:30:00,12.93,12.94,12.91,12.92,45500.0,11.3863,11.3951,11.3687,11.3775,45500.0
2013-06-28 12:40:00,12.92,12.93,12.9,12.93,45500.0,11.3775,11.3863,11.3599,11.3863,45500.0
2013-06-28 12:50:00,12.92,12.93,12.9,12.9,36700.0,11.3775,11.3863,11.3599,11.3599,36700.0
2013-06-28 13:00:00,12.9,12.91,12.89,12.9,44000.0,11.3599,11.3687,11.3511,11.3599,44000.0
2013-06-28 13:10:00,12.9,12.92,12.89,12.9,45700.0,11.3599,11.3775,11.3511,11.3599,45700.0
2013-06-28 13:20:00,12.9,12.91,12.89,12.9,45900.0,11.3599,11.3687,11.3511,11.3599,45900.0
2013-06-28 13:30:00,12.9,12.92,12.9,12.91,38500.0,11.3599,11.3775,11.3599,11.3687,38500.0
2013-06-28 13:40:00,12.91,12.93,12.9,12.92,53400.0,11.3687,11.3863,11.3599,11.3775,53400.0
2013-06-28 13:50:00,12.93,12.94,12.92,12.93,43400.0,11.3863,11.3951,11.3775,11.3863,43400.0
2013-06-28 14:00:00,12.93,12.96,12.93,12.95,67300.0,11.3863,11.4127,11.3863,11.4039,67300.0
2013-06-28 14:10:00,12.95,12.96,12.94,12.95,73700.0,11.4039,11.4127,11.3951,11.4039,73700.0
2013-06-28 14:20:00,12.94,12.96,12.93,12.94,90100.0,11.3951,11.4127,11.3863,11.3951,90100.0
2013-06-28 14:30:00,12.94,12.96,12.94,12.95,79600.0,11.3951,11.4127,11.3951,11.4039,79600.0
2013-06-28 14:40:00,12.95,12.97,12.93,12.97,130900.0,11.4039,11.4215,11.3863,11.4215,130900.0
2013-06-28 14:50:00,12.97,12.98,12.96,12.96,78100.0,11.4215,11.4303,11.4127,11.4127,78100.0
2013-06-28 15:00:00,12.96,13.0,12.96,13.0,128000.0,11.4127,11.4479,11.4127,11.4479,128000.0
2013-06-28 15:10:00,12.99,13.0,12.98,12.98,83900.0,11.4391,11.4479,11.4303,11.4303,83900.0
2013-06-28 15:20:00,12.99,12.99,12.97,12.98,96600.0,11.4391,11.4391,11.4215,11.4303,96600.0
2013-06-28 15:30:00,12.97,12.98,12.95,12.95,164900.0,11.4215,11.4303,11.4039,11.4039,164900.0
2013-06-28 15:40:00,12.95,12.96,12.94,12.95,223200.0,11.4039,11.4127,11.3951,11.4039,223200.0
2013-06-28 15:50:00,12.94,12.95,12.89,12.89,578700.0,11.3951,11.4039,11.3511,11.3511,578700.0
2013-07-01 09:30:00,12.96,13.04,12.94,13.03,257300.0,11.4127,11.4832,11.3951,11.4743,257300.0
2013-07-01 09:40:00,13.02,13.1,13.02,13.1,187900.0,11.4655,11.536,11.4655,11.536,187900.0
2013-07-01 09:50:00,13.1,13.13,13.07,13.09,172600.0,11.536,11.5624,11.5096,11.5272,172600.0
2013-07-01 10:00:00,13.09,13.14,13.08,13.08,181600.0,11.5272,11.5712,11.5184,11.5184,181600.0
2013-07-01 10:10:00,13.09,13.11,13.08,13.1,92000.0,11.5272,11.5448,11.5184,11.536,92000.0
2013-07-01 10:20:00,13.11,13.12,13.09,13.09,102000.0,11.5448,11.5536,11.5272,11.5272,102000.0
2013-07-01 10:30:00,13.1,13.12,13.09,13.09,184300.0,11.536,11.5536,11.5272,11.5272,184300.0
2013-07-01 10:40:00,13.08,13.14,13.08,13.14,103100.0,11.5184,11.5712,11.5184,11.5712,103100.0
2013-07-01 10:50:00,13.14,13.19,13.13,13.16,197100.0,11.5712,11.6152,11.5624,11.5888,197100.0
2013-07-01 11:00:00,13.16,13.17,13.14,13.17,99700.0,11.5888,11.5976,11.5712,11.5976,99700.0
2013-07-01 11:10:00,13.17,13.18,13.16,13.18,35700.0,11.5976,11.6064,11.5888,11.6064,35700.0
2013-07-01 11:20:00,13.18,13.2,13.18,13.2,117900.0,11.6064,11.6241,11.6064,11.6241,117900.0
2013-07-01 11:30:00,13.2,13.23,13.2,13.23,129300.0,11.6241,11.6505,11.6241,11.6505,129300.0
2013-07-01 11:40:00,13.22,13.25,13.21,13.23,146500.0,11.6417,11.6681,11.6329,11.6505,146500.0
2013-07-01 11:50:00,13.23,13.25,13.19,13.21,109700.0,11.6505,11.6681,11.6152,11.6329,109700.0
2013-07-01 12:00:00,13.21,13.22,13.19,13.21,69500.0,11.6329,11.6417,11.6152,11.6329,69500.0
2013-07-01 12:10:00,13.21,13.22,13.19,13.21,79100.0,11.6329,11.6417,11.6152,11.6329,79100.0
2013-07-01 12:20:00,13.21,13.22,13.18,13.18,88700.0,11.6329,11.6417,11.6064,11.6064,88700.0
2013-07-01 12:30:00,13.18,13.19,13.17,13.18,58800.0,11.6064,11.6152,11.5976,11.6064,58800.0
2013-07-01 12:40:00,13.18,13.2,13.18,13.19,57800.0,11.6064,11.6241,11.6064,11.6152,57800.0
2013-07-01 12:50:00,13.2,13.23,13.2,13.22,53700.0,11.6241,11.6505,11.6241,11.6417,53700.0
2013-07-01 13:00:00,13.22,13.23,13.2,13.2,63700.0,11.6417,11.6505,11.6241,11.6241,63700.0
2013-07-01 13:10:00,13.21,13.22,13.2,13.21,68800.0,11.6329,11.6417,11.6241,11.6329,68800.0
2013-07-01 13:20:00,13.21,13.21,13.2,13.2,25300.0,11.6329,11.6329,11.6241,11.6241,25300.0
2013-07-01 13:30:00,13.21,13.21,13.2,13.2,30200.0,11.6329,11.6329,11.6241,11.6241,30200.0
2013-07-01 13:40:00,13.2,13.21,13.18,13.18,76800.0,11.6241,11.6329,11.6064,11.6064,76800.0
2013-07-01 13:50:00,13.18,13.18,13.15,13.16,95300.0,11.6064,11.6064,11.58,11.5888,95300.0
2013-07-01 14:00:00,13.16,13.16,13.15,13.16,51600.0,11.5888,11.5888,11.58,11.5888,51600.0
2013-07-01 14:10:00,13.15,13.16,13.15,13.15,55000.0,11.58,11.5888,11.58,11.58,55000.0
2013-07-01 14:20:00,13.16,13.16,13.15,13.15,111800.0,11.5888,11.5888,11.58,11.58,111800.0
2013-07-01 14:30:00,13.16,13.16,13.13,13.13,60900.0,11.5888,11.5888,11.5624,11.5624,60900.0
2013-07-01 14:40:00,13.13,13.14,13.13,13.13,18000.0,11.5624,11.5712,11.5624,11.5624,18000.0
2013-07-01 14:50:00,13.13,13.15,13.13,13.15,84600.0,11.5624,11.58,11.5624,11.58,84600.0
2013-07-01 15:00:00,13.15,13.17,13.14,13.16,149400.0,11.58,11.5976,11.5712,11.5888,149400.0
2013-07-01 15:10:00,13.17,13.17,13.15,13.15,70300.0,11.5976,11.5976,11.58,11.58,70300.0
2013-07-01 15:20:00,13.15,13.16,13.13,13.14,106900.0,11.58,11.5888,11.5624,11.5712,106900.0
2013-07-01 15:30:00,13.14,13.14,13.11,13.11,183900.0,11.5712,11.5712,11.5448,11.5448,183900.0
2013-07-01 15:40:00,13.11,13.12,13.1,13.1,103700.0,11.5448,11.5536,11.536,11.536,103700.0
2013-07-01 15:50:00,13.1,13.11,13.08,13.1,427700.0,11.536,11.5448,11.5184,11.536,427700.0
2013-07-02 09:30:00,13.09,13.12,12.9,12.95,273700.0,11.5272,11.5536,11.3599,11.4039,273700.0
2013-07-02 09:40:00,12.96,13.06,12.96,12.97,267300.0,11.4127,11.5008,11.4127,11.4215,267300.0
2013-07-02 09:50:00,12.98,12.98,12.91,12.91,152400.0,11.4303,11.4303,11.3687,11.3687,152400.0
2013-07-02 10:00:00,12.92,12.98,12.91,12.98,169900.0,11.3775,11.4303,11.3687,11.4303,169900.0
2013-07-02 10:10:00,12.97,12.98,12.93,12.98,238100.0,11.4215,11.4303,11.3863,11.4303,238100.0
2013-07-02 10:20:00,12.98,13.0,12.97,12.97,117200.0,11.4303,11.4479,11.4215,11.4215,117200.0
2013-07-02 10:30:00,12.97,12.97,12.92,12.92,90400.0,11.4215,11.4215,11.3775,11.3775,90400.0
2013-07-02 10:40:00,12.92,12.93,12.85,12.86,106300.0,11.3775,11.3863,11.3158,11.3246,106300.0
2013-07-02 10:50:00,12.87,12.87,12.84,12.84,112300.0,11.3335,11.3335,11.307,11.307,112300.0
2013-07-02 11:00:00,12.85,12.87,12.83,12.87,161400.0,11.3158,11.3335,11.2982,11.3335,161400.0
2013-07-02 11:10:00,12.87,12.92,12.86,12.9,140800.0,11.3335,11.3775,11.3246,11.3599,140800.0
2013-07-02 11:20:00,12.89,12.91,12.87,12.9,113800.0,11.3511,11.3687,11.3335,11.3599,113800.0
2013-07-02 11:30:00,12.91,12.94,12.9,12.91,136500.0,11.3687,11.3951,11.3599,11.3687,136500.0
2013-07-02 11:40:00,12.91,12.92,12.89,12.9,115200.0,11.3687,11.3775,11.3511,11.3599,115200.0
2013-07-02 11:50:00,12.9,12.91,12.9,12.91,48200.0,11.3599,11.3687,11.3599,11.3687,48200.0
2013-07-02 12:00:00,12.9,12.91,12.87,12.87,78200.0,11.3599,11.3687,11.3335,11.3335,78200.0
2013-07-02 12:10:00,12.87,12.88,12.87,12.87,59200.0,11.3335,11.3423,11.3335,11.3335,59200.0
2013-07-02 12:20:00,12.87,12.89,12.86,12.88,72600.0,11.3335,11.3511,11.3246,11.3423,72600.0
2013-07-02 12:30:00,12.87,12.89,12.87,12.88,83500.0,11.3335,11.3511,11.3335,11.3423,83500.0
2013-07-02 12:40:00,12.87,12.87,12.82,12.86,81300.0,11.3335,11.3335,11.2894,11.3246,81300.0
2013-07-02 12:50:00,12.85,12.86,12.84,12.84,52200.0,11.3158,11.3246,11.307,11.307,52200.0
2013-07-02 13:00:00,12.84,12.85,12.83,12.85,46400.0,11.307,11.3158,11.2982,11.3158,46400.0
2013-07-02 13:10:00,12.84,12.85,12.82,12.82,73700.0,11.307,11.3158,11.2894,11.2894,73700.0
2013-07-02 13:20:00,12.82,12.83,12.81,12.83,94400.0,11.2894,11.2982,11.2806,11.2982,94400.0
2013-07-02 13:30:00,12.82,12.83,12.79,12.8,81200.0,11.2894,11.2982,11.263,11.2718,81200.0
2013-07-02 13:40:00,12.79,12.82,12.78,12.8,252600.0,11.263,11.2894,11.2542,11.2718,252600.0
2013-07-02 13:50:00,12.8,12.81,12.78,12.78,81600.0,11.2718,11.2806,11.2542,11.2542,81600.0
2013-07-02 14:00:00,12.79,12.79,12.74,12.76,165700.0,11.263,11.263,11.219,11.2366,165700.0
2013-07-02 14:10:00,12.75,12.76,12.7,12.71,181700.0,11.2278,11.2366,11.1837,11.1926,181700.0
2013-07-02 14:20:00,12.71,12.72,12.67,12.68,73100.0,11.1926,11.2014,11.1573,11.1661,73100.0
2013-07-02 14:30:00,12.68,12.74,12.67,12.69,166800.0,11.1661,11.219,11.1573,11.1749,166800.0
2013-07-02 14:40:00,12.7,12.74,12.7,12.73,170600.0,11.1837,11.219,11.1837,11.2102,170600.0
2013-07-02 14:50:00,12.73,12.75,12.72,12.74,96000.0,11.2102,11.2278,11.2014,11.219,96000.0
2013-07-02 15:00:00,12.73,12.75,12.71,12.72,139000.0,11.2102,11.2278,11.1926,11.2014,139000.0
2013-07-02 15:10:00,12.71,12.73,12.71,12.73,68700.0,11.1926,11.2102,11.1926,11.2102,68700.0
2013-07-02 15:20:00,12.72,12.73,12.69,12.71,131600.0,11.2014,11.2102,11.1749,11.1926,131600.0
2013-07-02 15:30:00,12.7,12.71,12.68,12.71,177100.0,11.1837,11.1926,11.1661,11.1926,177100.0
2013-07-02 15:40:00,12.71,12.71,12.69,12.69,258400.0,11.1926,11.1926,11.1749,11.1749,258400.0
2013-07-02 15:50:00,12.7,12.72,12.69,12.72,710000.0,11.1837,11.2014,11.1749,11.2014,710000.0
2013-07-03 09:30:00,12.67,12.74,12.58,12.74,286600.0,11.1573,11.219,11.0781,11.219,286600.0
2013-07-03 09:40:00,12.74,12.88,12.74,12.86,213600.0,11.219,11.3423,11.219,11.3246,213600.0
2013-07-03 09:50:00,12.86,12.87,12.77,12.78,176600.0,11.3246,11.3335,11.2454,11.2542,176600.0
2013-07-03 10:00:00,12.77,12.84,12.76,12.84,247800.0,11.2454,11.307,11.2366,11.307,247800.0
2013-07-03 10:10:00,12.84,12.84,12.78,12.79,239900.0,11.307,11.307,11.2542,11.263,239900.0
2013-07-03 10:20:00,12.79,12.82,12.79,12.82,76300.0,11.263,11.2894,11.263,11.2894,76300.0
2013-07-03 10:30:00,12.81,12.83,12.76,12.78,138200.0,11.2806,11.2982,11.2366,11.2542,138200.0
2013-07-03 10:40:00,12.77,12.78,12.76,12.77,68900.0,11.2454,11.2542,11.2366,11.2454,68900.0
2013-07-03 10:50:00,12.77,12.77,12.72,12.74,75000.0,11.2454,11.2454,11.2014,11.219,75000.0
2013-07-03 11:00:00,12.74,12.78,12.74,12.75,101800.0,11.219,11.2542,11.219,11.2278,101800.0
2013-07-03 11:10:00,12.76,12.76,12.73,12.74,48600.0,11.2366,11.2366,11.2102,11.219,48600.0
2013-07-03 11:20:00,12.74,12.74,12.73,12.73,26900.0,11.219,11.219,11.2102,11.2102,26900.0
2013-07-03 11:30:00,12.73,12.73,12.68,12.71,93100.0,11.2102,11.2102,11.1661,11.1926,93100.0
2013-07-03 11:40:00,12.71,12.75,12.7,12.73,66300.0,11.1926,11.2278,11.1837,11.2102,66300.0
2013-07-03 11:50:00,12.72,12.77,12.72,12.75,92200.0,11.2014,11.2454,11.2014,11.2278,92200.0
2013-07-03 12:00:00,12.75,12.78,12.75,12.77,80800.0,11.2278,11.2542,11.2278,11.2454,80800.0
2013-07-03 12:10:00,12.77,12.79,12.77,12.79,102800.0,11.2454,11.263,11.2454,11.263,102800.0
2013-07-03 12:20:00,12.79,12.82,12.77,12.78,205800.0,11.263,11.2894,11.2454,11.2542,205800.0
2013-07-03 12:30:00,12.78,12.79,12.78,12.79,36700.0,11.2542,11.263,11.2542,11.263,36700.0
2013-07-03 12:40:00,12.78,12.79,12.77,12.78,80700.0,11.2542,11.263,11.2454,11.2542,80700.0
2013-07-03 12:50:00,12.77,12.78,12.71,12.71,362300.0,11.2454,11.2542,11.1926,11.1926,362300.0
2013-07-05 09:30:00,12.77,12.84,12.71,12.72,174000.0,11.2454,11.307,11.1926,11.2014,174000.0
2013-07-05 09:40:00,12.73,12.81,12.72,12.79,163900.0,11.2102,11.2806,11.2014,11.263,163900.0
2013-07-05 09:50:00,12.79,12.83,12.78,12.83,64700.0,11.263,11.2982,11.2542,11.2982,64700.0
2013-07-05 10:00:00,12.83,12.83,12.8,12.8,171000.0,11.2982,11.2982,11.2718,11.2718,171000.0
2013-07-05 10:10:00,12.79,12.81,12.77,12.81,118700.0,11.263,11.2806,11.2454,11.2806,118700.0
2013-07-05 10:20:00,12.81,12.81,12.74,12.77,53400.0,11.2806,11.2806,11.219,11.2454,53400.0
2013-07-05 10:30:00,12.76,12.77,12.73,12.73,111700.0,11.2366,11.2454,11.2102,11.2102,111700.0
2013-07-05 10:40:00,12.74,12.78,12.73,12.74,95000.0,11.219,11.2542,11.2102,11.219,95000.0
2013-07-05 10:50:00,12.74,12.78,12.73,12.78,52100.0,11.219,11.2542,11.2102,11.2542,52100.0
2013-07-05 11:00:00,12.78,12.79,12.77,12.79,68100.0,11.2542,11.263,11.2454,11.263,68100.0
2013-07-05 11:10:00,12.79,12.81,12.79,12.81,78500.0,11.263,11.2806,11.263,11.2806,78500.0
2013-07-05 11:20:00,12.81,12.83,12.81,12.82,108500.0,11.2806,11.2982,11.2806,11.2894,108500.0
2013-07-05 11:30:00,12.81,12.84,12.81,12.84,79300.0,11.2806,11.307,11.2806,11.307,79300.0
2013-07-05 11:40:00,12.84,12.84,12.83,12.84,23700.0,11.307,11.307,11.2982,11.307,23700.0
2013-07-05 11:50:00,12.84,12.85,12.8,12.85,114700.0,11.307,11.3158,11.2718,11.3158,114700.0
2013-07-05 12:00:00,12.85,12.86,12.84,12.85,75400.0,11.3158,11.3246,11.307,11.3158,75400.0
2013-07-05 12:10:00,12.84,12.85,12.84,12.84,51800.0,11.307,11.3158,11.307,11.307,51800.0
2013-07-05 12:20:00,12.84,12.84,12.82,12.83,43200.0,11.307,11.307,11.2894,11.2982,43200.0
2013-07-05 12:30:00,12.83,12.84,12.8,12.81,54700.0,11.2982,11.307,11.2718,11.2806,54700.0
2013-07-05 12:40:00,12.81,12.81,12.79,12.79,53100.0,11.2806,11.2806,11.263,11.263,53100.0
2013-07-05 12:50:00,12.79,12.79,12.77,12.79,63700.0,11.263,11.263,11.2454,11.263,63700.0
2013-07-05 13:00:00,12.79,12.79,12.75,12.78,106300.0,11.263,11.263,11.2278,11.2542,106300.0
2013-07-05 13:10:00,12.77,12.79,12.77,12.79,54400.0,11.2454,11.263,11.2454,11.263,54400.0
2013-07-05 13:20:00,12.78,12.79,12.78,12.79,21900.0,11.2542,11.263,11.2542,11.263,21900.0
2013-07-05 13:30:00,12.79,12.79,12.78,12.78,60100.0,11.263,11.263,11.2542,11.2542,60100.0
2013-07-05 13:40:00,12.77,12.78,12.77,12.77,64100.0,11.2454,11.2542,11.2454,11.2454,64100.0
2013-07-05 13:50:00,12.77,12.77,12.75,12.75,38300.0,11.2454,11.2454,11.2278,11.2278,38300.0
2013-07-05 14:00:00,12.76,12.77,12.75,12.77,76000.0,11.2366,11.2454,11.2278,11.2454,76000.0
2013-07-05 14:10:00,12.77,12.78,12.75,12.76,126300.0,11.2454,11.2542,11.2278,11.2366,126300.0
2013-07-05 14:20:00,12.76,12.76,12.74,12.76,134000.0,11.2366,11.2366,11.219,11.2366,134000.0
2013-07-05 14:30:00,12.76,12.76,12.75,12.76,46900.0,11.2366,11.2366,11.2278,11.2366,46900.0
2013-07-05 14:40:00,12.76,12.76,12.74,12.75,57000.0,11.2366,11.2366,11.219,11.2278,57000.0
2013-07-05 14:50:00,12.74,12.76,12.74,12.75,62700.0,11.219,11.2366,11.219,11.2278,62700.0
2013-07-05 15:00:00,12.75,12.76,12.74,12.76,43500.0,11.2278,11.2366,11.219,11.2366,43500.0
2013-07-05 15:10:00,12.76,12.76,12.75,12.76,59700.0,11.2366,11.2366,11.2278,11.2366,59700.0
2013-07-05 15:20:00,12.76,12.76,12.74,12.76,99500.0,11.2366,11.2366,11.219,11.2366,99500.0
2013-07-05 15:30:00,12.76,12.78,12.75,12.78,81700.0,11.2366,11.2542,11.2278,11.2542,81700.0
2013-07-05 15:40:00,12.78,12.78,12.74,12.75,155500.0,11.2542,11.2542,11.219,11.2278,155500.0
2013-07-05 15:50:00,12.75,12.79,12.74,12.78,410800.0,11.2278,11.263,11.219,11.2542,410800.0
2013-07-08 09:30:00,12.86,12.88,12.82,12.85,221100.0,11.3246,11.3423,11.2894,11.3158,221100.0
2013-07-08 09:40:00,12.85,12.87,12.83,12.86,126700.0,11.3158,11.3335,11.2982,11.3246,126700.0
2013-07-08 09:50:00,12.86,12.87,12.8,12.85,111100.0,11.3246,11.3335,11.2718,11.3158,111100.0
2013-07-08 10:00:00,12.84,12.87,12.84,12.85,120200.0,11.307,11.3335,11.307,11.3158,120200.0
2013-07-08 10:10:00,12.85,12.86,12.8,12.8,124200.0,11.3158,11.3246,11.2718,11.2718,124200.0
2013-07-08 10:20:00,12.8,12.81,12.76,12.77,67200.0,11.2718,11.2806,11.2366,11.2454,67200.0
2013-07-08 10:30:00,12.76,12.83,12.76,12.81,180100.0,11.2366,11.2982,11.2366,11.2806,180100.0
2013-07-08 10:40:00,12.82,12.85,12.81,12.84,127500.0,11.2894,11.3158,11.2806,11.307,127500.0
2013-07-08 10:50:00,12.83,12.88,12.83,12.85,151000.0,11.2982,11.3423,11.2982,11.3158,151000.0
2013-07-08 11:00:00,12.84,12.86,12.84,12.86,37900.0,11.307,11.3246,11.307,11.3246,37900.0
2013-07-08 11:10:00,12.86,12.87,12.84,12.86,113200.0,11.3246,11.3335,11.307,11.3246,113200.0
2013-07-08 11:20:00,12.87,12.87,12.85,12.87,68700.0,11.3335,11.3335,11.3158,11.3335,68700.0
2013-07-08 11:30:00,12.87,12.88,12.86,12.86,107100.0,11.3335,11.3423,11.3246,11.3246,107100.0
2013-07-08 11:40:00,12.87,12.88,12.85,12.88,91900.0,11.3335,11.3423,11.3158,11.3423,91900.0
2013-07-08 11:50:00,12.87,12.88,12.85,12.86,86000.0,11.3335,11.3423,11.3158,11.3246,86000.0
2013-07-08 12:00:00,12.86,12.89,12.86,12.88,219300.0,11.3246,11.3511,11.3246,11.3423,219300.0
2013-07-08 12:10:00,12.88,12.89,12.86,12.86,157500.0,11.3423,11.3511,11.3246,11.3246,157500.0
2013-07-08 12:20:00,12.86,12.87,12.86,12.86,28100.0,11.3246,11.3335,11.3246,11.3246,28100.0
2013-07-08 12:30:00,12.87,12.9,12.86,12.9,115600.0,11.3335,11.3599,11.3246,11.3599,115600.0
2013-07-08 12:40:00,12.9,12.91,12.87,12.87,141800.0,11.3599,11.3687,11.3335,11.3335,141800.0
2013-07-08 12:50:00,12.87,12.89,12.86,12.86,123800.0,11.3335,11.3511,11.3246,11.3246,123800.0
2013-07-08 13:00:00,12.86,12.87,12.86,12.87,42500.0,11.3246,11.3335,11.3246,11.3335,42500.0
2013-07-08 13:10:00,12.87,12.88,12.86,12.87,94300.0,11.3335,11.3423,11.3246,11.3335,94300.0
2013-07-08 13:20:00,12.88,12.88,12.86,12.87,75100.0,11.3423,11.3423,11.3246,11.3335,75100.0
2013-07-08 13:30:00,12.87,12.87,12.85,12.86,78000.0,11.3335,11.3335,11.3158,11.3246,78000.0
2013-07-08 13:40:00,12.86,12.9,12.86,12.88,118000.0,11.3246,11.3599,11.3246,11.3423,118000.0
2013-07-08 13:50:00,12.88,12.88,12.86,12.86,57300.0,11.3423,11.3423,11.3246,11.3246,57300.0
2013-07-08 14:00:00,12.86,12.88,12.86,12.88,65800.0,11.3246,11.3423,11.3246,11.3423,65800.0
2013-07-08 14:10:00,12.88,12.89,12.87,12.88,65700.0,11.3423,11.3511,11.3335,11.3423,65700.0
2013-07-08 14:20:00,12.87,12.88,12.86,12.86,70400.0,11.3335,11.3423,11.3246,11.3246,70400.0
2013-07-08 14:30:00,12.87,12.87,12.86,12.87,28400.0,11.3335,11.3335,11.3246,11.3335,28400.0
2013-07-08 14:40:00,12.87,12.9,12.86,12.9,76500.0,11.3335,11.3599,11.3246,11.3599,76500.0
2013-07-08 14:50:00,12.9,12.9,12.88,12.89,61400.0,11.3599,11.3599,11.3423,11.3511,61400.0
2013-07-08 15:00:00,12.9,12.91,12.88,12.9,132200.0,11.3599,11.3687,11.3423,11.3599,132200.0
2013-07-08 15:10:00,12.89,12.9,12.87,12.87,77000.0,11.3511,11.3599,11.3335,11.3335,77000.0
2013-07-08 15:20:00,12.87,12.89,12.85,12.85,141400.0,11.3335,11.3511,11.3158,11.3158,141400.0
2013-07-08 15:30:00,12.86,12.88,12.85,12.85,135500.0,11.3246,11.3423,11.3158,11.3158,135500.0
2013-07-08 15:40:00,12.86,12.88,12.85,12.88,186600.0,11.3246,11.3423,11.3158,11.3423,186600.0
2013-07-08 15:50:00,12.88,12.91,12.87,12.91,836900.0,11.3423,11.3687,11.3335,11.3687,836900.0
2013-07-09 09:30:00,12.97,13.04,12.93,13.02,226200.0,11.4215,11.4832,11.3863,11.4655,226200.0
2013-07-09 09:40:00,13.02,13.04,12.97,13.01,223600.0,11.4655,11.4832,11.4215,11.4567,223600.0
2013-07-09 09:50:00,13.0,13.01,12.96,12.97,267500.0,11.4479,11.4567,11.4127,11.4215,267500.0
2013-07-09 10:00:00,12.97,13.02,12.94,13.02,251200.0,11.4215,11.4655,11.3951,11.4655,251200.0
2013-07-09 10:10:00,13.02,13.02,12.96,12.96,231600.0,11.4655,11.4655,11.4127,11.4127,231600.0
2013-07-09 10:20:00,12.97,13.01,12.96,12.99,230600.0,11.4215,11.4567,11.4127,11.4391,230600.0
2013-07-09 10:30:00,12.99,13.01,12.99,13.01,116000.0,11.4391,11.4567,11.4391,11.4567,116000.0
2013-07-09 10:40:00,13.01,13.03,13.0,13.02,167000.0,11.4567,11.4743,11.4479,11.4655,167000.0
2013-07-09 10:50:00,13.02,13.02,13.01,13.02,53100.0,11.4655,11.4655,11.4567,11.4655,53100.0
2013-07-09 11:00:00,13.01,13.04,13.01,13.04,130300.0,11.4567,11.4832,11.4567,11.4832,130300.0
2013-07-09 11:10:00,13.04,13.07,13.04,13.07,133900.0,11.4832,11.5096,11.4832,11.5096,133900.0
2013-07-09 11:20:00,13.07,13.07,13.05,13.06,97800.0,11.5096,11.5096,11.492,11.5008,97800.0
2013-07-09 11:30:00,13.06,13.08,13.05,13.08,56600.0,11.5008,11.5184,11.492,11.5184,56600.0
2013-07-09 11:40:00,13.07,13.08,13.07,13.08,63000.0,11.5096,11.5184,11.5096,11.5184,63000.0
2013-07-09 11:50:00,13.08,13.08,13.06,13.06,103000.0,11.5184,11.5184,11.5008,11.5008,103000.0
2013-07-09 12:00:00,13.06,13.1,13.06,13.08,185800.0,11.5008,11.536,11.5008,11.5184,185800.0
2013-07-09 12:10:00,13.08,13.09,13.07,13.07,58900.0,11.5184,11.5272,11.5096,11.5096,58900.0
2013-07-09 12:20:00,13.08,13.09,13.07,13.09,47200.0,11.5184,11.5272,11.5096,11.5272,47200.0
2013-07-09 12:30:00,13.09,13.15,13.08,13.15,115900.0,11.5272,11.58,11.5184,11.58,115900.0
2013-07-09 12:40:00,13.15,13.15,13.11,13.12,68400.0,11.58,11.58,11.5448,11.5536,68400.0
2013-07-09 12:50:00,13.12,13.13,13.11,13.13,65000.0,11.5536,11.5624,11.5448,11.5624,65000.0
2013-07-09 13:00:00,13.13,13.15,13.12,13.15,65500.0,11.5624,11.58,11.5536,11.58,65500.0
2013-07-09 13:10:00,13.15,13.15,13.13,13.15,74600.0,11.58,11.58,11.5624,11.58,74600.0
2013-07-09 13:20:00,13.14,13.15,13.11,13.12,86400.0,11.5712,11.58,11.5448,11.5536,86400.0
2013-07-09 13:30:00,13.11,13.12,13.1,13.1,31500.0,11.5448,11.5536,11.536,11.536,31500.0
2013-07-09 13:40:00,13.1,13.1,13.07,13.08,68300.0,11.536,11.536,11.5096,11.5184,68300.0
2013-07-09 13:50:00,13.08,13.08,13.07,13.07,25600.0,11.5184,11.5184,11.5096,11.5096,25600.0
2013-07-09 14:00:00,13.08,13.1,13.07,13.1,93800.0,11.5184,11.536,11.5096,11.536,93800.0
2013-07-09 14:10:00,13.1,13.1,13.07,13.07,47100.0,11.536,11.536,11.5096,11.5096,47100.0
2013-07-09 14:20:00,13.07,13.08,13.07,13.08,40400.0,11.5096,11.5184,11.5096,11.5184,40400.0
2013-07-09 14:30:00,13.08,13.08,13.05,13.05,93600.0,11.5184,11.5184,11.492,11.492,93600.0
2013-07-09 14:40:00,13.05,13.07,13.05,13.07,67900.0,11.492,11.5096,11.492,11.5096,67900.0
2013-07-09 14:50:00,13.07,13.07,13.06,13.06,31400.0,11.5096,11.5096,11.5008,11.5008,31400.0
2013-07-09 15:00:00,13.07,13.07,13.06,13.07,49800.0,11.5096,11.5096,11.5008,11.5096,49800.0
2013-07-09 15:10:00,13.07,13.07,13.06,13.06,53000.0,11.5096,11.5096,11.5008,11.5008,53000.0
2013-07-09 15:20:00,13.06,13.07,13.05,13.05,102000.0,11.5008,11.5096,11.492,11.492,102000.0
2013-07-09 15:30:00,13.06,13.08,13.05,13.08,171400.0,11.5008,11.5184,11.492,11.5184,171400.0
2013-07-09 15:40:00,13.08,13.09,13.07,13.09,167300.0,11.5184,11.5272,11.5096,11.5272,167300.0
2013-07-09 15:50:00,13.09,13.1,13.08,13.1,502600.0,11.5272,11.536,11.5184,11.536,502600.0
2013-07-10 09:30:00,13.09,13.11,12.98,13.01,229100.0,11.5272,11.5448,11.4303,11.4567,229100.0
2013-07-10 09:40:00,13.02,13.03,12.99,13.0,140600.0,11.4655,11.4743,11.4391,11.4479,140600.0
2013-07-10 09:50:00,12.99,13.0,12.97,12.98,78200.0,11.4391,11.4479,11.4215,11.4303,78200.0
2013-07-10 10:00:00,12.98,13.01,12.98,13.0,232300.0,11.4303,11.4567,11.4303,11.4479,232300.0
2013-07-10 10:10:00,13.0,13.01,12.99,13.0,90200.0,11.4479,11.4567,11.4391,11.4479,90200.0
2013-07-10 10:20:00,13.0,13.0,12.98,12.99,54100.0,11.4479,11.4479,11.4303,11.4391,54100.0
2013-07-10 10:30:00,12.99,13.03,12.96,13.03,254200.0,11.4391,11.4743,11.4127,11.4743,254200.0
2013-07-10 10:40:00,13.04,13.07,13.03,13.07,48200.0,11.4832,11.5096,11.4743,11.5096,48200.0
2013-07-10 10:50:00,13.07,13.08,13.04,13.08,118900.0,11.5096,11.5184,11.4832,11.5184,118900.0
2013-07-10 11:00:00,13.08,13.09,13.06,13.09,157300.0,11.5184,11.5272,11.5008,11.5272,157300.0
2013-07-10 11:10:00,13.09,13.1,13.08,13.1,53400.0,11.5272,11.536,11.5184,11.536,53400.0
2013-07-10 11:20:00,13.09,13.11,13.09,13.11,43500.0,11.5272,11.5448,11.5272,11.5448,43500.0
2013-07-10 11:30:00,13.11,13.15,13.1,13.13,90200.0,11.5448,11.58,11.536,11.5624,90200.0
2013-07-10 11:40:00,13.14,13.16,13.13,13.15,63100.0,11.5712,11.5888,11.5624,11.58,63100.0
2013-07-10 11:50:00,13.16,13.17,13.15,13.16,74900.0,11.5888,11.5976,11.58,11.5888,74900.0
2013-07-10 12:00:00,13.16,13.16,13.15,13.16,58400.0,11.5888,11.5888,11.58,11.5888,58400.0
2013-07-10 12:10:00,13.16,13.16,13.15,13.16,26700.0,11.5888,11.5888,11.58,11.5888,26700.0
2013-07-10 12:20:00,13.16,13.16,13.13,13.13,83400.0,11.5888,11.5888,11.5624,11.5624,83400.0
2013-07-10 12:30:00,13.14,13.14,13.13,13.14,35300.0,11.5712,11.5712,11.5624,11.5712,35300.0
2013-07-10 12:40:00,13.13,13.14,13.13,13.13,50900.0,11.5624,11.5712,11.5624,11.5624,50900.0
2013-07-10 12:50:00,13.13,13.14,13.13,13.14,26600.0,11.5624,11.5712,11.5624,11.5712,26600.0
2013-07-10 13:00:00,13.14,13.14,13.13,13.14,20200.0,11.5712,11.5712,11.5624,11.5712,20200.0
2013-07-10 13:10:00,13.14,13.18,13.13,13.17,144300.0,11.5712,11.6064,11.5624,11.5976,144300.0
2013-07-10 13:20:00,13.18,13.23,13.17,13.23,138600.0,11.6064,11.6505,11.5976,11.6505,138600.0
2013-07-10 13:30:00,13.22,13.25,13.21,13.22,154400.0,11.6417,11.6681,11.6329,11.6417,154400.0
2013-07-10 13:40:00,13.23,13.23,13.21,13.23,116300.0,11.6505,11.6505,11.6329,11.6505,116300.0
2013-07-10 13:50:00,13.23,13.23,13.17,13.18,97900.0,11.6505,11.6505,11.5976,11.6064,97900.0
2013-07-10 14:00:00,13.17,13.21,13.16,13.19,204600.0,11.5976,11.6329,11.5888,11.6152,204600.0
2013-07-10 14:10:00,13.2,13.23,13.18,13.21,236900.0,11.6241,11.6505,11.6064,11.6329,236900.0
2013-07-10 14:20:00,13.21,13.24,13.21,13.24,120200.0,11.6329,11.6593,11.6329,11.6593,120200.0
2013-07-10 14:30:00,13.23,13.24,13.21,13.21,156800.0,11.6505,11.6593,11.6329,11.6329,156800.0
2013-07-10 14:40:00,13.21,13.22,13.18,13.19,130500.0,11.6329,11.6417,11.6064,11.6152,130500.0
2013-07-10 14:50:00,13.19,13.2,13.17,13.18,100100.0,11.6152,11.6241,11.5976,11.6064,100100.0
2013-07-10 15:00:00,13.19,13.2,13.15,13.16,160700.0,11.6152,11.6241,11.58,11.5888,160700.0
2013-07-10 15:10:00,13.16,13.16,13.08,13.1,203200.0,11.5888,11.5888,11.5184,11.536,203200.0
2013-07-10 15:20:00,13.09,13.15,13.09,13.14,320800.0,11.5272,11.58,11.5272,11.5712,320800.0
2013-07-10 15:30:00,13.13,13.13,13.11,13.11,151900.0,11.5624,11.5624,11.5448,11.5448,151900.0
2013-07-10 15:40:00,13.11,13.12,13.11,13.11,92700.0,11.5448,11.5536,11.5448,11.5448,92700.0
2013-07-10 15:50:00,13.12,13.14,13.09,13.13,468300.0,11.5536,11.5712,11.5272,11.5624,468300.0
2013-07-11 09:30:00,13.25,13.33,13.21,13.25,212900.0,11.6681,11.7385,11.6329,11.6681,212900.0
2013-07-11 09:40:00,13.24,13.25,13.15,13.15,185400.0,11.6593,11.6681,11.58,11.58,185400.0
2013-07-11 09:50:00,13.15,13.16,13.12,13.15,201500.0,11.58,11.5888,11.5536,11.58,201500.0
2013-07-11 10:00:00,13.16,13.17,13.15,13.16,82500.0,11.5888,11.5976,11.58,11.5888,82500.0
2013-07-11 10:10:00,13.17,13.18,13.16,13.17,143800.0,11.5976,11.6064,11.5888,11.5976,143800.0
2013-07-11 10:20:00,13.16,13.17,13.12,13.13,184300.0,11.5888,11.5976,11.5536,11.5624,184300.0
2013-07-11 10:30:00,13.13,13.14,13.13,13.13,53500.0,11.5624,11.5712,11.5624,11.5624,53500.0
2013-07-11 10:40:00,13.13,13.14,13.13,13.13,88200.0,11.5624,11.5712,11.5624,11.5624,88200.0
2013-07-11 10:50:00,13.13,13.15,13.1,13.13,265200.0,11.5624,11.58,11.536,11.5624,265200.0
2013-07-11 11:00:00,13.13,13.16,13.13,13.16,79700.0,11.5624,11.5888,11.5624,11.5888,79700.0
2013-07-11 11:10:00,13.16,13.2,13.15,13.15,151600.0,11.5888,11.6241,11.58,11.58,151600.0
2013-07-11 11:20:00,13.15,13.16,13.15,13.16,16600.0,11.58,11.5888,11.58,11.5888,16600.0
2013-07-11 11:30:00,13.16,13.17,13.15,13.16,104300.0,11.5888,11.5976,11.58,11.5888,104300.0
2013-07-11 11:40:00,13.16,13.19,13.16,13.19,65000.0,11.5888,11.6152,11.5888,11.6152,65000.0
2013-07-11 11:50:00,13.19,13.24,13.18,13.24,263400.0,11.6152,11.6593,11.6064,11.6593,263400.0
2013-07-11 12:00:00,13.24,13.25,13.2,13.21,181800.0,11.6593,11.6681,11.6241,11.6329,181800.0
2013-07-11 12:10:00,13.21,13.21,13.2,13.21,72500.0,11.6329,11.6329,11.6241,11.6329,72500.0
2013-07-11 12:20:00,13.21,13.22,13.21,13.21,22800.0,11.6329,11.6417,11.6329,11.6329,22800.0
2013-07-11 12:30:00,13.22,13.22,13.21,13.21,79700.0,11.6417,11.6417,11.6329,11.6329,79700.0
2013-07-11 12:40:00,13.21,13.22,13.18,13.18,84800.0,11.6329,11.6417,11.6064,11.6064,84800.0
2013-07-11 12:50:00,13.19,13.19,13.15,13.18,112700.0,11.6152,11.6152,11.58,11.6064,112700.0
2013-07-11 13:00:00,13.18,13.21,13.17,13.17,123900.0,11.6064,11.6329,11.5976,11.5976,123900.0
2013-07-11 13:10:00,13.18,13.19,13.16,13.16,104900.0,11.6064,11.6152,11.5888,11.5888,104900.0
2013-07-11 13:20:00,13.16,13.17,13.14,13.16,114000.0,11.5888,11.5976,11.5712,11.5888,114000.0
2013-07-11 13:30:00,13.17,13.18,13.14,13.17,158400.0,11.5976,11.6064,11.5712,11.5976,158400.0
2013-07-11 13:40:00,13.17,13.19,13.16,13.19,89500.0,11.5976,11.6152,11.5888,11.6152,89500.0
2013-07-11 13:50:00,13.18,13.19,13.15,13.17,138100.0,11.6064,11.6152,11.58,11.5976,138100.0
2013-07-11 14:00:00,13.18,13.18,13.09,13.14,260100.0,11.6064,11.6064,11.5272,11.5712,260100.0
2013-07-11 14:10:00,13.14,13.16,13.13,13.16,62900.0,11.5712,11.5888,11.5624,11.5888,62900.0
2013-07-11 14:20:00,13.16,13.2,13.15,13.19,171700.0,11.5888,11.6241,11.58,11.6152,171700.0
2013-07-11 14:30:00,13.19,13.26,13.18,13.26,186000.0,11.6152,11.6769,11.6064,11.6769,186000.0
2013-07-11 14:40:00,13.26,13.27,13.25,13.27,96400.0,11.6769,11.6857,11.6681,11.6857,96400.0
2013-07-11 14:50:00,13.27,13.27,13.22,13.25,194700.0,11.6857,11.6857,11.6417,11.6681,194700.0
2013-07-11 15:00:00,13.25,13.27,13.21,13.24,255800.0,11.6681,11.6857,11.6329,11.6593,255800.0
2013-07-11 15:10:00,13.25,13.25,13.23,13.25,73100.0,11.6681,11.6681,11.6505,11.6681,73100.0
2013-07-11 15:20:00,13.25,13.26,13.24,13.26,76600.0,11.6681,11.6769,11.6593,11.6769,76600.0
2013-07-11 15:30:00,13.26,13.26,13.22,13.25,219500.0,11.6769,11.6769,11.6417,11.6681,219500.0
2013-07-11 15:40:00,13.25,13.27,13.24,13.27,131900.0,11.6681,11.6857,11.6593,11.6857,131900.0
2013-07-11 15:50:00,13.27,13.29,13.26,13.28,614800.0,11.6857,11.7033,11.6769,11.6945,614800.0
2013-07-12 09:30:00,13.29,13.31,13.26,13.29,147100.0,11.7033,11.7209,11.6769,11.7033,147100.0
2013-07-12 09:40:00,13.29,13.32,13.28,13.32,132100.0,11.7033,11.7297,11.6945,11.7297,132100.0
2013-07-12 09:50:00,13.32,13.33,13.3,13.31,100700.0,11.7297,11.7385,11.7121,11.7209,100700.0
2013-07-12 10:00:00,13.3,13.32,13.27,13.27,71400.0,11.7121,11.7297,11.6857,11.6857,71400.0
2013-07-12 10:10:00,13.28,13.28,13.24,13.27,289500.0,11.6945,11.6945,11.6593,11.6857,289500.0
2013-07-12 10:20:00,13.27,13.27,13.24,13.26,277000.0,11.6857,11.6857,11.6593,11.6769,277000.0
2013-07-12 10:30:00,13.26,13.28,13.25,13.27,298100.0,11.6769,11.6945,11.6681,11.6857,298100.0
2013-07-12 10:40:00,13.27,13.32,13.26,13.31,272200.0,11.6857,11.7297,11.6769,11.7209,272200.0
2013-07-12 10:50:00,13.31,13.39,13.31,13.38,260200.0,11.7209,11.7914,11.7209,11.7826,260200.0
2013-07-12 11:00:00,13.38,13.38,13.35,13.36,158500.0,11.7826,11.7826,11.7561,11.7649,158500.0
2013-07-12 11:10:00,13.36,13.36,13.33,13.34,75000.0,11.7649,11.7649,11.7385,11.7473,75000.0
2013-07-12 11:20:00,13.33,13.37,13.32,13.37,191100.0,11.7385,11.7738,11.7297,11.7738,191100.0
2013-07-12 11:30:00,13.37,13.42,13.37,13.4,264800.0,11.7738,11.8178,11.7738,11.8002,264800.0
2013-07-12 11:40:00,13.4,13.41,13.39,13.4,99700.0,11.8002,11.809,11.7914,11.8002,99700.0
2013-07-12 11:50:00,13.4,13.4,13.37,13.4,72800.0,11.8002,11.8002,11.7738,11.8002,72800.0
2013-07-12 12:00:00,13.39,13.42,13.39,13.42,73300.0,11.7914,11.8178,11.7914,11.8178,73300.0
2013-07-12 12:10:00,13.43,13.43,13.41,13.41,56700.0,11.8266,11.8266,11.809,11.809,56700.0
2013-07-12 12:20:00,13.42,13.42,13.4,13.41,27600.0,11.8178,11.8178,11.8002,11.809,27600.0
2013-07-12 12:30:00,13.41,13.44,13.41,13.44,49100.0,11.809,11.8354,11.809,11.8354,49100.0
2013-07-12 12:40:00,13.44,13.47,13.42,13.42,140900.0,11.8354,11.8618,11.8178,11.8178,140900.0
2013-07-12 12:50:00,13.42,13.47,13.42,13.46,227200.0,11.8178,11.8618,11.8178,11.853,227200.0
2013-07-12 13:00:00,13.46,13.48,13.46,13.46,111900.0,11.853,11.8706,11.853,11.853,111900.0
2013-07-12 13:10:00,13.46,13.47,13.46,13.46,24800.0,11.853,11.8618,11.853,11.853,24800.0
2013-07-12 13:20:00,13.46,13.48,13.46,13.46,97800.0,11.853,11.8706,11.853,11.853,97800.0
2013-07-12 13:30:00,13.47,13.47,13.46,13.46,17300.0,11.8618,11.8618,11.853,11.853,17300.0
2013-07-12 13:40:00,13.47,13.48,13.45,13.47,91800.0,11.8618,11.8706,11.8442,11.8618,91800.0
2013-07-12 13:50:00,13.47,13.48,13.45,13.45,55800.0,11.8618,11.8706,11.8442,11.8442,55800.0
2013-07-12 14:00:00,13.44,13.45,13.43,13.45,76400.0,11.8354,11.8442,11.8266,11.8442,76400.0
2013-07-12 14:10:00,13.45,13.45,13.41,13.43,75600.0,11.8442,11.8442,11.809,11.8266,75600.0
2013-07-12 14:20:00,13.43,13.44,13.42,13.44,35400.0,11.8266,11.8354,11.8178,11.8354,35400.0
2013-07-12 14:30:00,13.44,13.45,13.44,13.44,39000.0,11.8354,11.8442,11.8354,11.8354,39000.0
2013-07-12 14:40:00,13.45,13.45,13.44,13.45,41200.0,11.8442,11.8442,11.8354,11.8442,41200.0
2013-07-12 14:50:00,13.45,13.48,13.43,13.44,218400.0,11.8442,11.8706,11.8266,11.8354,218400.0
2013-07-12 15:00:00,13.43,13.44,13.41,13.42,29000.0,11.8266,11.8354,11.809,11.8178,29000.0
2013-07-12 15:10:00,13.41,13.42,13.4,13.41,22600.0,11.809,11.8178,11.8002,11.809,22600.0
2013-07-12 15:20:00,13.41,13.41,13.4,13.4,31100.0,11.809,11.809,11.8002,11.8002,31100.0
2013-07-12 15:30:00,13.41,13.43,13.4,13.41,136800.0,11.809,11.8266,11.8002,11.809,136800.0
2013-07-12 15:40:00,13.42,13.45,13.41,13.45,148000.0,11.8178,11.8442,11.809,11.8442,148000.0
2013-07-12 15:50:00,13.45,13.46,13.44,13.44,386400.0,11.8442,11.853,11.8354,11.8354,386400.0
2013-07-15 09:30:00,13.46,13.5,13.42,13.43,191500.0,11.853,11.8882,11.8178,11.8266,191500.0
2013-07-15 09:40:00,13.43,13.45,13.38,13.43,78400.0,11.8266,11.8442,11.7826,11.8266,78400.0
2013-07-15 09:50:00,13.42,13.43,13.39,13.39,26200.0,11.8178,11.8266,11.7914,11.7914,26200.0
2013-07-15 10:00:00,13.39,13.44,13.39,13.43,90400.0,11.7914,11.8354,11.7914,11.8266,90400.0
2013-07-15 10:10:00,13.42,13.44,13.38,13.38,142300.0,11.8178,11.8354,11.7826,11.7826,142300.0
2013-07-15 10:20:00,13.39,13.42,13.38,13.41,77600.0,11.7914,11.8178,11.7826,11.809,77600.0
2013-07-15 10:30:00,13.4,13.43,13.4,13.43,38200.0,11.8002,11.8266,11.8002,11.8266,38200.0
2013-07-15 10:40:00,13.42,13.43,13.41,13.42,20900.0,11.8178,11.8266,11.809,11.8178,20900.0
2013-07-15 10:50:00,13.42,13.43,13.42,13.43,22200.0,11.8178,11.8266,11.8178,11.8266,22200.0
2013-07-15 11:00:00,13.43,13.48,13.41,13.48,73100.0,11.8266,11.8706,11.809,11.8706,73100.0
2013-07-15 11:10:00,13.48,13.49,13.47,13.47,68100.0,11.8706,11.8794,11.8618,11.8618,68100.0
2013-07-15 11:20:00,13.48,13.5,13.47,13.47,76800.0,11.8706,11.8882,11.8618,11.8618,76800.0
2013-07-15 11:30:00,13.48,13.49,13.47,13.48,79800.0,11.8706,11.8794,11.8618,11.8706,79800.0
2013-07-15 11:40:00,13.48,13.48,13.45,13.46,52700.0,11.8706,11.8706,11.8442,11.853,52700.0
2013-07-15 11:50:00,13.46,13.46,13.45,13.45,42000.0,11.853,11.853,11.8442,11.8442,42000.0
2013-07-15 12:00:00,13.45,13.46,13.44,13.45,40700.0,11.8442,11.853,11.8354,11.8442,40700.0
2013-07-15 12:10:00,13.44,13.49,13.44,13.49,83500.0,11.8354,11.8794,11.8354,11.8794,83500.0
2013-07-15 12:20:00,13.49,13.49,13.47,13.47,41200.0,11.8794,11.8794,11.8618,11.8618,41200.0
2013-07-15 12:30:00,13.48,13.5,13.47,13.49,36800.0,11.8706,11.8882,11.8618,11.8794,36800.0
2013-07-15 12:40:00,13.48,13.49,13.47,13.47,22600.0,11.8706,11.8794,11.8618,11.8618,22600.0
2013-07-15 12:50:00,13.47,13.49,13.47,13.49,43600.0,11.8618,11.8794,11.8618,11.8794,43600.0
2013-07-15 13:00:00,13.49,13.5,13.47,13.5,44700.0,11.8794,11.8882,11.8618,11.8882,44700.0
2013-07-15 13:10:00,13.5,13.52,13.5,13.52,59300.0,11.8882,11.9058,11.8882,11.9058,59300.0
2013-07-15 13:20:00,13.52,13.52,13.5,13.52,36900.0,11.9058,11.9058,11.8882,11.9058,36900.0
2013-07-15 13:30:00,13.52,13.52,13.5,13.51,20100.0,11.9058,11.9058,11.8882,11.897,20100.0
2013-07-15 13:40:00,13.5,13.52,13.5,13.51,29600.0,11.8882,11.9058,11.8882,11.897,29600.0
2013-07-15 13:50:00,13.52,13.54,13.52,13.54,29400.0,11.9058,11.9235,11.9058,11.9235,29400.0
2013-07-15 14:00:00,13.54,13.55,13.53,13.54,59300.0,11.9235,11.9323,11.9147,11.9235,59300.0
2013-07-15 14:10:00,13.54,13.55,13.52,13.54,207100.0,11.9235,11.9323,11.9058,11.9235,207100.0
2013-07-15 14:20:00,13.54,13.55,13.54,13.55,22800.0,11.9235,11.9323,11.9235,11.9323,22800.0
2013-07-15 14:30:00,13.55,13.55,13.54,13.55,25200.0,11.9323,11.9323,11.9235,11.9323,25200.0
2013-07-15 14:40:00,13.55,13.57,13.54,13.54,127900.0,11.9323,11.9499,11.9235,11.9235,127900.0
2013-07-15 14:50:00,13.55,13.56,13.55,13.56,31300.0,11.9323,11.9411,11.9323,11.9411,31300.0
2013-07-15 15:00:00,13.55,13.56,13.54,13.54,42700.0,11.9323,11.9411,11.9235,11.9235,42700.0
2013-07-15 15:10:00,13.54,13.55,13.52,13.53,66700.0,11.9235,11.9323,11.9058,11.9147,66700.0
2013-07-15 15:20:00,13.52,13.53,13.52,13.52,36200.0,11.9058,11.9147,11.9058,11.9058,36200.0
2013-07-15 15:30:00,13.52,13.53,13.52,13.53,50500.0,11.9058,11.9147,11.9058,11.9147,50500.0
2013-07-15 15:40:00,13.53,13.53,13.52,13.53,77100.0,11.9147,11.9147,11.9058,11.9147,77100.0
2013-07-15 15:50:00,13.52,13.53,13.48,13.48,737900.0,11.9058,11.9147,11.8706,11.8706,737900.0
2013-07-16 09:30:00,13.52,13.55,13.47,13.55,96700.0,11.9058,11.9323,11.8618,11.9323,96700.0
2013-07-16 09:40:00,13.54,13.57,13.52,13.55,53700.0,11.9235,11.9499,11.9058,11.9323,53700.0
2013-07-16 09:50:00,13.55,13.58,13.54,13.58,50500.0,11.9323,11.9587,11.9235,11.9587,50500.0
2013-07-16 10:00:00,13.58,13.61,13.55,13.59,75500.0,11.9587,11.9851,11.9323,11.9675,75500.0
2013-07-16 10:10:00,13.59,13.6,13.56,13.59,89000.0,11.9675,11.9763,11.9411,11.9675,89000.0
2013-07-16 10:20:00,13.59,13.6,13.56,13.56,46300.0,11.9675,11.9763,11.9411,11.9411,46300.0
2013-07-16 10:30:00,13.57,13.58,13.56,13.56,43700.0,11.9499,11.9587,11.9411,11.9411,43700.0
2013-07-16 10:40:00,13.57,13.57,13.52,13.52,33500.0,11.9499,11.9499,11.9058,11.9058,33500.0
2013-07-16 10:50:00,13.52,13.53,13.49,13.5,75200.0,11.9058,11.9147,11.8794,11.8882,75200.0
2013-07-16 11:00:00,13.5,13.51,13.46,13.46,185300.0,11.8882,11.897,11.853,11.853,185300.0
2013-07-16 11:10:00,13.46,13.48,13.45,13.48,56700.0,11.853,11.8706,11.8442,11.8706,56700.0
2013-07-16 11:20:00,13.48,13.48,13.42,13.42,90100.0,11.8706,11.8706,11.8178,11.8178,90100.0
2013-07-16 11:30:00,13.41,13.42,13.4,13.4,88700.0,11.809,11.8178,11.8002,11.8002,88700.0
2013-07-16 11:40:00,13.4,13.43,13.38,13.42,240400.0,11.8002,11.8266,11.7826,11.8178,240400.0
2013-07-16 11:50:00,13.41,13.45,13.41,13.45,65400.0,11.809,11.8442,11.809,11.8442,65400.0
2013-07-16 12:00:00,13.45,13.51,13.44,13.49,198600.0,11.8442,11.897,11.8354,11.8794,198600.0
2013-07-16 12:10:00,13.49,13.49,13.47,13.48,36900.0,11.8794,11.8794,11.8618,11.8706,36900.0
2013-07-16 12:20:00,13.48,13.48,13.47,13.48,33100.0,11.8706,11.8706,11.8618,11.8706,33100.0
2013-07-16 12:30:00,13.47,13.48,13.45,13.45,38700.0,11.8618,11.8706,11.8442,11.8442,38700.0
2013-07-16 12:40:00,13.45,13.49,13.43,13.49,80700.0,11.8442,11.8794,11.8266,11.8794,80700.0
2013-07-16 12:50:00,13.49,13.49,13.48,13.49,11800.0,11.8794,11.8794,11.8706,11.8794,11800.0
2013-07-16 13:00:00,13.49,13.49,13.45,13.45,76700.0,11.8794,11.8794,11.8442,11.8442,76700.0
2013-07-16 13:10:00,13.45,13.46,13.43,13.43,31000.0,11.8442,11.853,11.8266,11.8266,31000.0
2013-07-16 13:20:00,13.43,13.45,13.43,13.43,57700.0,11.8266,11.8442,11.8266,11.8266,57700.0
2013-07-16 13:30:00,13.43,13.44,13.42,13.44,47200.0,11.8266,11.8354,11.8178,11.8354,47200.0
2013-07-16 13:40:00,13.44,13.46,13.43,13.46,87200.0,11.8354,11.853,11.8266,11.853,87200.0
2013-07-16 13:50:00,13.46,13.47,13.46,13.47,66000.0,11.853,11.8618,11.853,11.8618,66000.0
2013-07-16 14:00:00,13.47,13.5,13.47,13.49,103100.0,11.8618,11.8882,11.8618,11.8794,103100.0
2013-07-16 14:10:00,13.49,13.5,13.46,13.46,78800.0,11.8794,11.8882,11.853,11.853,78800.0
2013-07-16 14:20:00,13.46,13.49,13.46,13.49,96900.0,11.853,11.8794,11.853,11.8794,96900.0
2013-07-16 14:30:00,13.49,13.49,13.47,13.47,37100.0,11.8794,11.8794,11.8618,11.8618,37100.0
2013-07-16 14:40:00,13.47,13.48,13.45,13.45,77000.0,11.8618,11.8706,11.8442,11.8442,77000.0
2013-07-16 14:50:00,13.46,13.48,13.44,13.44,122700.0,11.853,11.8706,11.8354,11.8354,122700.0
2013-07-16 15:00:00,13.44,13.45,13.41,13.44,168000.0,11.8354,11.8442,11.809,11.8354,168000.0
2013-07-16 15:10:00,13.44,13.45,13.41,13.41,128400.0,11.8354,11.8442,11.809,11.809,128400.0
2013-07-16 15:20:00,13.41,13.44,13.41,13.43,117100.0,11.809,11.8354,11.809,11.8266,117100.0
2013-07-16 15:30:00,13.43,13.43,13.42,13.43,68500.0,11.8266,11.8266,11.8178,11.8266,68500.0
2013-07-16 15:40:00,13.43,13.43,13.4,13.4,235700.0,11.8266,11.8266,11.8002,11.8002,235700.0
2013-07-16 15:50:00,13.4,13.41,13.38,13.41,549300.0,11.8002,11.809,11.7826,11.809,549300.0
2013-07-17 09:30:00,13.43,13.51,13.38,13.51,135000.0,11.8266,11.897,11.7826,11.897,135000.0
2013-07-17 09:40:00,13.51,13.55,13.5,13.52,98500.0,11.897,11.9323,11.8882,11.9058,98500.0
2013-07-17 09:50:00,13.52,13.59,13.52,13.59,130300.0,11.9058,11.9675,11.9058,11.9675,130300.0
2013-07-17 10:00:00,13.59,13.62,13.56,13.61,214400.0,11.9675,11.9939,11.9411,11.9851,214400.0
2013-07-17 10:10:00,13.6,13.67,13.6,13.61,137100.0,11.9763,12.0379,11.9763,11.9851,137100.0
2013-07-17 10:20:00,13.61,13.64,13.59,13.64,84800.0,11.9851,12.0115,11.9675,12.0115,84800.0
2013-07-17 10:30:00,13.64,13.67,13.63,13.65,107700.0,12.0115,12.0379,12.0027,12.0203,107700.0
2013-07-17 10:40:00,13.66,13.71,13.64,13.7,182700.0,12.0291,12.0732,12.0115,12.0644,182700.0
2013-07-17 10:50:00,13.7,13.74,13.68,13.73,253200.0,12.0644,12.0996,12.0467,12.0908,253200.0
2013-07-17 11:00:00,13.73,13.79,13.71,13.78,256100.0,12.0908,12.1436,12.0732,12.1348,256100.0
2013-07-17 11:10:00,13.78,13.79,13.75,13.75,84200.0,12.1348,12.1436,12.1084,12.1084,84200.0
2013-07-17 11:20:00,13.75,13.76,13.72,13.72,74300.0,12.1084,12.1172,12.082,12.082,74300.0
2013-07-17 11:30:00,13.72,13.74,13.16,13.47,1561800.0,12.082,12.0996,11.5888,11.8618,1561800.0
2013-07-17 11:40:00,13.48,13.56,13.42,13.5,739700.0,11.8706,11.9411,11.8178,11.8882,739700.0
2013-07-17 11:50:00,13.5,13.55,13.49,13.53,142400.0,11.8882,11.9323,11.8794,11.9147,142400.0
2013-07-17 12:00:00,13.54,13.57,13.53,13.57,194600.0,11.9235,11.9499,11.9147,11.9499,194600.0
2013-07-17 12:10:00,13.57,13.58,13.55,13.56,96200.0,11.9499,11.9587,11.9323,11.9411,96200.0
2013-07-17 12:20:00,13.56,13.57,13.52,13.55,129400.0,11.9411,11.9499,11.9058,11.9323,129400.0
2013-07-17 12:30:00,13.56,13.59,13.55,13.58,87500.0,11.9411,11.9675,11.9323,11.9587,87500.0
2013-07-17 12:40:00,13.58,13.59,13.57,13.57,66900.0,11.9587,11.9675,11.9499,11.9499,66900.0
2013-07-17 12:50:00,13.58,13.58,13.54,13.57,110700.0,11.9587,11.9587,11.9235,11.9499,110700.0
2013-07-17 13:00:00,13.56,13.58,13.56,13.57,47500.0,11.9411,11.9587,11.9411,11.9499,47500.0
2013-07-17 13:10:00,13.58,13.59,13.57,13.57,80600.0,11.9587,11.9675,11.9499,11.9499,80600.0
2013-07-17 13:20:00,13.57,13.58,13.54,13.55,101000.0,11.9499,11.9587,11.9235,11.9323,101000.0
2013-07-17 13:30:00,13.55,13.56,13.54,13.56,83900.0,11.9323,11.9411,11.9235,11.9411,83900.0
2013-07-17 13:40:00,13.56,13.63,13.56,13.62,190700.0,11.9411,12.0027,11.9411,11.9939,190700.0
2013-07-17 13:50:00,13.62,13.66,13.61,13.66,120800.0,11.9939,12.0291,11.9851,12.0291,120800.0
2013-07-17 14:00:00,13.66,13.7,13.66,13.7,104800.0,12.0291,12.0644,12.0291,12.0644,104800.0
2013-07-17 14:10:00,13.7,13.72,13.69,13.69,139600.0,12.0644,12.082,12.0556,12.0556,139600.0
2013-07-17 14:20:00,13.69,13.7,13.68,13.68,43100.0,12.0556,12.0644,12.0467,12.0467,43100.0
2013-07-17 14:30:00,13.69,13.71,13.67,13.68,109500.0,12.0556,12.0732,12.0379,12.0467,109500.0
2013-07-17 14:40:00,13.68,13.68,13.61,13.61,171000.0,12.0467,12.0467,11.9851,11.9851,171000.0
2013-07-17 14:50:00,13.61,13.62,13.61,13.62,32100.0,11.9851,11.9939,11.9851,11.9939,32100.0
2013-07-17 15:00:00,13.62,13.65,13.59,13.63,216700.0,11.9939,12.0203,11.9675,12.0027,216700.0
2013-07-17 15:10:00,13.63,13.64,13.61,13.61,68900.0,12.0027,12.0115,11.9851,11.9851,68900.0
2013-07-17 15:20:00,13.61,13.64,13.6,13.61,245900.0,11.9851,12.0115,11.9763,11.9851,245900.0
2013-07-17 15:30:00,13.61,13.63,13.59,13.62,173500.0,11.9851,12.0027,11.9675,11.9939,173500.0
2013-07-17 15:40:00,13.63,13.68,13.62,13.66,367500.0,12.0027,12.0467,11.9939,12.0291,367500.0
2013-07-17 15:50:00,13.66,13.66,13.63,13.63,512200.0,12.0291,12.0291,12.0027,12.0027,512200.0
2013-07-18 09:30:00,13.64,13.64,13.56,13.58,241600.0,12.0115,12.0115,11.9411,11.9587,241600.0
2013-07-18 09:40:00,13.58,13.63,13.54,13.54,270400.0,11.9587,12.0027,11.9235,11.9235,270400.0
2013-07-18 09:50:00,13.54,13.59,13.54,13.58,178100.0,11.9235,11.9675,11.9235,11.9587,178100.0
2013-07-18 10:00:00,13.58,13.62,13.58,13.6,92700.0,11.9587,11.9939,11.9587,11.9763,92700.0
2013-07-18 10:10:00,13.61,13.65,13.6,13.63,207100.0,11.9851,12.0203,11.9763,12.0027,207100.0
2013-07-18 10:20:00,13.63,13.73,13.63,13.72,319600.0,12.0027,12.0908,12.0027,12.082,319600.0
2013-07-18 10:30:00,13.72,13.74,13.72,13.74,148100.0,12.082,12.0996,12.082,12.0996,148100.0
2013-07-18 10:40:00,13.73,13.79,13.73,13.79,134200.0,12.0908,12.1436,12.0908,12.1436,134200.0
2013-07-18 10:50:00,13.79,13.82,13.78,13.79,167100.0,12.1436,12.17,12.1348,12.1436,167100.0
2013-07-18 11:00:00,13.79,13.81,13.79,13.81,104600.0,12.1436,12.1612,12.1436,12.1612,104600.0
2013-07-18 11:10:00,13.81,13.82,13.81,13.81,125400.0,12.1612,12.17,12.1612,12.1612,125400.0
2013-07-18 11:20:00,13.81,13.83,13.81,13.83,166400.0,12.1612,12.1788,12.1612,12.1788,166400.0
2013-07-18 11:30:00,13.83,13.87,13.82,13.87,125100.0,12.1788,12.2141,12.17,12.2141,125100.0
2013-07-18 11:40:00,13.87,13.87,13.86,13.86,82900.0,12.2141,12.2141,12.2053,12.2053,82900.0
2013-07-18 11:50:00,13.87,13.87,13.85,13.86,113900.0,12.2141,12.2141,12.1964,12.2053,113900.0
2013-07-18 12:00:00,13.87,13.89,13.84,13.89,229500.0,12.2141,12.2317,12.1876,12.2317,229500.0
2013-07-18 12:10:00,13.89,13.89,13.88,13.88,28200.0,12.2317,12.2317,12.2229,12.2229,28200.0
2013-07-18 12:20:00,13.88,13.9,13.88,13.88,68500.0,12.2229,12.2405,12.2229,12.2229,68500.0
2013-07-18 12:30:00,13.88,13.89,13.87,13.89,87100.0,12.2229,12.2317,12.2141,12.2317,87100.0
2013-07-18 12:40:00,13.88,13.88,13.79,13.8,306900.0,12.2229,12.2229,12.1436,12.1524,306900.0
2013-07-18 12:50:00,13.79,13.81,13.78,13.78,176500.0,12.1436,12.1612,12.1348,12.1348,176500.0
2013-07-18 13:00:00,13.77,13.8,13.77,13.79,143200.0,12.126,12.1524,12.126,12.1436,143200.0
2013-07-18 13:10:00,13.79,13.81,13.79,13.8,97700.0,12.1436,12.1612,12.1436,12.1524,97700.0
2013-07-18 13:20:00,13.81,13.81,13.77,13.77,264900.0,12.1612,12.1612,12.126,12.126,264900.0
2013-07-18 13:30:00,13.78,13.8,13.77,13.79,55600.0,12.1348,12.1524,12.126,12.1436,55600.0
2013-07-18 13:40:00,13.8,13.8,13.77,13.77,145500.0,12.1524,12.1524,12.126,12.126,145500.0
2013-07-18 13:50:00,13.77,13.83,13.77,13.83,511000.0,12.126,12.1788,12.126,12.1788,511000.0
2013-07-18 14:00:00,13.83,13.84,13.81,13.84,81900.0,12.1788,12.1876,12.1612,12.1876,81900.0
2013-07-18 14:10:00,13.84,13.85,13.83,13.84,284500.0,12.1876,12.1964,12.1788,12.1876,284500.0
2013-07-18 14:20:00,13.84,13.88,13.83,13.88,206000.0,12.1876,12.2229,12.1788,12.2229,206000.0
2013-07-18 14:30:00,13.88,13.88,13.85,13.87,298200.0,12.2229,12.2229,12.1964,12.2141,298200.0
2013-07-18 14:40:00,13.87,13.87,13.85,13.85,107500.0,12.2141,12.2141,12.1964,12.1964,107500.0
2013-07-18 14:50:00,13.85,13.87,13.85,13.87,95100.0,12.1964,12.2141,12.1964,12.2141,95100.0
2013-07-18 15:00:00,13.86,13.87,13.83,13.84,247500.0,12.2053,12.2141,12.1788,12.1876,247500.0
2013-07-18 15:10:00,13.84,13.84,13.8,13.81,212100.0,12.1876,12.1876,12.1524,12.1612,212100.0
2013-07-18 15:20:00,13.81,13.82,13.79,13.82,202500.0,12.1612,12.17,12.1436,12.17,202500.0
2013-07-18 15:30:00,13.82,13.82,13.78,13.79,206000.0,12.17,12.17,12.1348,12.1436,206000.0
2013-07-18 15:40:00,13.79,13.79,13.75,13.78,410100.0,12.1436,12.1436,12.1084,12.1348,410100.0
2013-07-18 15:50:00,13.77,13.8,13.76,13.79,723000.0,12.126,12.1524,12.1172,12.1436,723000.0
2013-07-19 09:30:00,13.82,13.83,13.72,13.78,755800.0,12.17,12.1788,12.082,12.1348,755800.0
2013-07-19 09:40:00,13.77,13.84,13.77,13.82,224900.0,12.126,12.1876,12.126,12.17,224900.0
2013-07-19 09:50:00,13.81,13.82,13.77,13.81,122500.0,12.1612,12.17,12.126,12.1612,122500.0
2013-07-19 10:00:00,13.81,13.9,13.81,13.89,206300.0,12.1612,12.2405,12.1612,12.2317,206300.0
2013-07-19 10:10:00,13.88,13.89,13.86,13.88,117900.0,12.2229,12.2317,12.2053,12.2229,117900.0
2013-07-19 10:20:00,13.88,13.9,13.84,13.89,81800.0,12.2229,12.2405,12.1876,12.2317,81800.0
2013-07-19 10:30:00,13.88,13.9,13.87,13.88,87600.0,12.2229,12.2405,12.2141,12.2229,87600.0
2013-07-19 10:40:00,13.88,13.88,13.82,13.82,69700.0,12.2229,12.2229,12.17,12.17,69700.0
2013-07-19 10:50:00,13.82,13.86,13.82,13.86,76600.0,12.17,12.2053,12.17,12.2053,76600.0
2013-07-19 11:00:00,13.85,13.86,13.78,13.8,105500.0,12.1964,12.2053,12.1348,12.1524,105500.0
2013-07-19 11:10:00,13.81,13.82,13.79,13.8,98000.0,12.1612,12.17,12.1436,12.1524,98000.0
2013-07-19 11:20:00,13.81,13.83,13.8,13.83,39400.0,12.1612,12.1788,12.1524,12.1788,39400.0
2013-07-19 11:30:00,13.83,13.83,13.8,13.8,48800.0,12.1788,12.1788,12.1524,12.1524,48800.0
2013-07-19 11:40:00,13.8,13.82,13.8,13.81,48500.0,12.1524,12.17,12.1524,12.1612,48500.0
2013-07-19 11:50:00,13.82,13.82,13.75,13.78,141100.0,12.17,12.17,12.1084,12.1348,141100.0
2013-07-19 12:00:00,13.78,13.8,13.78,13.79,20900.0,12.1348,12.1524,12.1348,12.1436,20900.0
2013-07-19 12:10:00,13.8,13.8,13.79,13.8,49600.0,12.1524,12.1524,12.1436,12.1524,49600.0
2013-07-19 12:20:00,13.8,13.81,13.79,13.81,21800.0,12.1524,12.1612,12.1436,12.1612,21800.0
2013-07-19 12:30:00,13.8,13.81,13.8,13.81,7600.0,12.1524,12.1612,12.1524,12.1612,7600.0
2013-07-19 12:40:00,13.81,13.81,13.8,13.8,22300.0,12.1612,12.1612,12.1524,12.1524,22300.0
2013-07-19 12:50:00,13.81,13.82,13.8,13.81,103300.0,12.1612,12.17,12.1524,12.1612,103300.0
2013-07-19 13:00:00,13.81,13.83,13.8,13.82,65100.0,12.1612,12.1788,12.1524,12.17,65100.0
2013-07-19 13:10:00,13.82,13.83,13.81,13.83,48700.0,12.17,12.1788,12.1612,12.1788,48700.0
2013-07-19 13:20:00,13.83,13.83,13.81,13.82,47400.0,12.1788,12.1788,12.1612,12.17,47400.0
2013-07-19 13:30:00,13.81,13.82,13.81,13.81,19000.0,12.1612,12.17,12.1612,12.1612,19000.0
2013-07-19 13:40:00,13.82,13.83,13.81,13.83,41500.0,12.17,12.1788,12.1612,12.1788,41500.0
2013-07-19 13:50:00,13.83,13.84,13.82,13.84,23400.0,12.1788,12.1876,12.17,12.1876,23400.0
2013-07-19 14:00:00,13.84,13.84,13.82,13.82,56200.0,12.1876,12.1876,12.17,12.17,56200.0
2013-07-19 14:10:00,13.83,13.85,13.8,13.81,128900.0,12.1788,12.1964,12.1524,12.1612,128900.0
2013-07-19 14:20:00,13.81,13.81,13.8,13.81,10000.0,12.1612,12.1612,12.1524,12.1612,10000.0
2013-07-19 14:30:00,13.81,13.81,13.79,13.81,164300.0,12.1612,12.1612,12.1436,12.1612,164300.0
2013-07-19 14:40:00,13.81,13.81,13.79,13.79,60600.0,12.1612,12.1612,12.1436,12.1436,60600.0
2013-07-19 14:50:00,13.79,13.8,13.78,13.79,94700.0,12.1436,12.1524,12.1348,12.1436,94700.0
2013-07-19 15:00:00,13.79,13.8,13.79,13.79,23800.0,12.1436,12.1524,12.1436,12.1436,23800.0
2013-07-19 15:10:00,13.8,13.8,13.79,13.8,45000.0,12.1524,12.1524,12.1436,12.1524,45000.0
2013-07-19 15:20:00,13.79,13.8,13.79,13.8,152300.0,12.1436,12.1524,12.1436,12.1524,152300.0
2013-07-19 15:30:00,13.8,13.81,13.79,13.81,161200.0,12.1524,12.1612,12.1436,12.1612,161200.0
2013-07-19 15:40:00,13.81,13.81,13.79,13.79,253400.0,12.1612,12.1612,12.1436,12.1436,253400.0
2013-07-19 15:50:00,13.79,13.81,13.79,13.8,276400.0,12.1436,12.1612,12.1436,12.1524,276400.0
2013-07-22 09:30:00,13.78,13.8,13.74,13.79,110100.0,12.1348,12.1524,12.0996,12.1436,110100.0
2013-07-22 09:40:00,13.79,13.82,13.76,13.76,94600.0,12.1436,12.17,12.1172,12.1172,94600.0
2013-07-22 09:50:00,13.76,13.82,13.75,13.79,122100.0,12.1172,12.17,12.1084,12.1436,122100.0
2013-07-22 10:00:00,13.79,13.8,13.76,13.79,64700.0,12.1436,12.1524,12.1172,12.1436,64700.0
2013-07-22 10:10:00,13.79,13.84,13.79,13.8,47900.0,12.1436,12.1876,12.1436,12.1524,47900.0
2013-07-22 10:20:00,13.8,13.82,13.8,13.81,56600.0,12.1524,12.17,12.1524,12.1612,56600.0
2013-07-22 10:30:00,13.8,13.82,13.79,13.8,69200.0,12.1524,12.17,12.1436,12.1524,69200.0
2013-07-22 10:40:00,13.8,13.82,13.8,13.82,49000.0,12.1524,12.17,12.1524,12.17,49000.0
2013-07-22 10:50:00,13.81,13.82,13.8,13.8,50000.0,12.1612,12.17,12.1524,12.1524,50000.0
2013-07-22 11:00:00,13.8,13.86,13.79,13.86,98100.0,12.1524,12.2053,12.1436,12.2053,98100.0
2013-07-22 11:10:00,13.86,13.88,13.84,13.84,70400.0,12.2053,12.2229,12.1876,12.1876,70400.0
2013-07-22 11:20:00,13.84,13.84,13.83,13.83,9000.0,12.1876,12.1876,12.1788,12.1788,9000.0
2013-07-22 11:30:00,13.83,13.87,13.83,13.86,121300.0,12.1788,12.2141,12.1788,12.2053,121300.0
2013-07-22 11:40:00,13.86,13.86,13.84,13.85,25500.0,12.2053,12.2053,12.1876,12.1964,25500.0
2013-07-22 11:50:00,13.85,13.85,13.82,13.84,51800.0,12.1964,12.1964,12.17,12.1876,51800.0
2013-07-22 12:00:00,13.84,13.84,13.82,13.83,19400.0,12.1876,12.1876,12.17,12.1788,19400.0
2013-07-22 12:10:00,13.82,13.85,13.82,13.85,121400.0,12.17,12.1964,12.17,12.1964,121400.0
2013-07-22 12:20:00,13.85,13.85,13.82,13.82,29800.0,12.1964,12.1964,12.17,12.17,29800.0
2013-07-22 12:30:00,13.82,13.84,13.82,13.83,137100.0,12.17,12.1876,12.17,12.1788,137100.0
2013-07-22 12:40:00,13.83,13.85,13.83,13.84,45200.0,12.1788,12.1964,12.1788,12.1876,45200.0
2013-07-22 12:50:00,13.85,13.85,13.82,13.84,51900.0,12.1964,12.1964,12.17,12.1876,51900.0
2013-07-22 13:00:00,13.84,13.84,13.82,13.83,72800.0,12.1876,12.1876,12.17,12.1788,72800.0
2013-07-22 13:10:00,13.82,13.83,13.81,13.81,26300.0,12.17,12.1788,12.1612,12.1612,26300.0
2013-07-22 13:20:00,13.81,13.85,13.81,13.85,67400.0,12.1612,12.1964,12.1612,12.1964,67400.0
2013-07-22 13:30:00,13.85,13.85,13.84,13.85,29700.0,12.1964,12.1964,12.1876,12.1964,29700.0
2013-07-22 13:40:00,13.85,13.85,13.84,13.84,16700.0,12.1964,12.1964,12.1876,12.1876,16700.0
2013-07-22 13:50:00,13.85,13.85,13.84,13.85,32600.0,12.1964,12.1964,12.1876,12.1964,32600.0
2013-07-22 14:00:00,13.85,13.85,13.84,13.84,16900.0,12.1964,12.1964,12.1876,12.1876,16900.0
2013-07-22 14:10:00,13.85,13.87,13.84,13.87,52500.0,12.1964,12.2141,12.1876,12.2141,52500.0
2013-07-22 14:20:00,13.87,13.87,13.85,13.85,53200.0,12.2141,12.2141,12.1964,12.1964,53200.0
2013-07-22 14:30:00,13.86,13.86,13.84,13.85,50700.0,12.2053,12.2053,12.1876,12.1964,50700.0
2013-07-22 14:40:00,13.85,13.85,13.84,13.84,37400.0,12.1964,12.1964,12.1876,12.1876,37400.0
2013-07-22 14:50:00,13.85,13.86,13.84,13.86,55700.0,12.1964,12.2053,12.1876,12.2053,55700.0
2013-07-22 15:00:00,13.86,13.86,13.84,13.85,85400.0,12.2053,12.2053,12.1876,12.1964,85400.0
2013-07-22 15:10:00,13.85,13.86,13.85,13.85,32600.0,12.1964,12.2053,12.1964,12.1964,32600.0
2013-07-22 15:20:00,13.85,13.86,13.85,13.85,60900.0,12.1964,12.2053,12.1964,12.1964,60900.0
2013-07-22 15:30:00,13.86,13.87,13.85,13.85,147800.0,12.2053,12.2141,12.1964,12.1964,147800.0
2013-07-22 15:40:00,13.86,13.88,13.85,13.87,329400.0,12.2053,12.2229,12.1964,12.2141,329400.0
2013-07-22 15:50:00,13.88,13.88,13.86,13.86,381500.0,12.2229,12.2229,12.2053,12.2053,381500.0
2013-07-23 09:30:00,13.87,13.9,13.76,13.77,132900.0,12.2141,12.2405,12.1172,12.126,132900.0
2013-07-23 09:40:00,13.77,13.82,13.73,13.82,136600.0,12.126,12.17,12.0908,12.17,136600.0
2013-07-23 09:50:00,13.82,13.86,13.81,13.86,372400.0,12.17,12.2053,12.1612,12.2053,372400.0
2013-07-23 10:00:00,13.85,13.86,13.83,13.85,190800.0,12.1964,12.2053,12.1788,12.1964,190800.0
2013-07-23 10:10:00,13.84,13.88,13.84,13.84,210700.0,12.1876,12.2229,12.1876,12.1876,210700.0
2013-07-23 10:20:00,13.84,13.85,13.8,13.8,129100.0,12.1876,12.1964,12.1524,12.1524,129100.0
2013-07-23 10:30:00,13.8,13.81,13.76,13.79,218300.0,12.1524,12.1612,12.1172,12.1436,218300.0
2013-07-23 10:40:00,13.79,13.81,13.79,13.81,113600.0,12.1436,12.1612,12.1436,12.1612,113600.0
2013-07-23 10:50:00,13.8,13.84,13.79,13.84,186700.0,12.1524,12.1876,12.1436,12.1876,186700.0
2013-07-23 11:00:00,13.84,13.86,13.84,13.85,79600.0,12.1876,12.2053,12.1876,12.1964,79600.0
2013-07-23 11:10:00,13.85,13.85,13.84,13.85,29400.0,12.1964,12.1964,12.1876,12.1964,29400.0
2013-07-23 11:20:00,13.85,13.86,13.82,13.83,63900.0,12.1964,12.2053,12.17,12.1788,63900.0
2013-07-23 11:30:00,13.83,13.86,13.82,13.86,158300.0,12.1788,12.2053,12.17,12.2053,158300.0
2013-07-23 11:40:00,13.86,13.87,13.84,13.87,64600.0,12.2053,12.2141,12.1876,12.2141,64600.0
2013-07-23 11:50:00,13.87,13.88,13.86,13.87,100200.0,12.2141,12.2229,12.2053,12.2141,100200.0
2013-07-23 12:00:00,13.86,13.87,13.82,13.85,167000.0,12.2053,12.2141,12.17,12.1964,167000.0
2013-07-23 12:10:00,13.85,13.85,13.84,13.85,35500.0,12.1964,12.1964,12.1876,12.1964,35500.0
2013-07-23 12:20:00,13.84,13.85,13.84,13.85,23000.0,12.1876,12.1964,12.1876,12.1964,23000.0
2013-07-23 12:30:00,13.85,13.85,13.84,13.85,10800.0,12.1964,12.1964,12.1876,12.1964,10800.0
2013-07-23 12:40:00,13.85,13.85,13.83,13.83,38200.0,12.1964,12.1964,12.1788,12.1788,38200.0
2013-07-23 12:50:00,13.84,13.84,13.83,13.84,17000.0,12.1876,12.1876,12.1788,12.1876,17000.0
2013-07-23 13:00:00,13.84,13.86,13.83,13.86,83100.0,12.1876,12.2053,12.1788,12.2053,83100.0
2013-07-23 13:10:00,13.86,13.86,13.85,13.86,51900.0,12.2053,12.2053,12.1964,12.2053,51900.0
2013-07-23 13:20:00,13.86,13.89,13.85,13.88,94100.0,12.2053,12.2317,12.1964,12.2229,94100.0
2013-07-23 13:30:00,13.88,13.9,13.87,13.9,112000.0,12.2229,12.2405,12.2141,12.2405,112000.0
2013-07-23 13:40:00,13.9,13.92,13.88,13.91,261600.0,12.2405,12.2581,12.2229,12.2493,261600.0
2013-07-23 13:50:00,13.91,13.92,13.9,13.9,65900.0,12.2493,12.2581,12.2405,12.2405,65900.0
2013-07-23 14:00:00,13.9,13.91,13.88,13.88,70700.0,12.2405,12.2493,12.2229,12.2229,70700.0
2013-07-23 14:10:00,13.88,13.9,13.88,13.88,53500.0,12.2229,12.2405,12.2229,12.2229,53500.0
2013-07-23 14:20:00,13.88,13.88,13.86,13.86,42900.0,12.2229,12.2229,12.2053,12.2053,42900.0
2013-07-23 14:30:00,13.86,13.89,13.86,13.88,92400.0,12.2053,12.2317,12.2053,12.2229,92400.0
2013-07-23 14:40:00,13.88,13.89,13.87,13.88,45100.0,12.2229,12.2317,12.2141,12.2229,45100.0
2013-07-23 14:50:00,13.89,13.89,13.87,13.88,66000.0,12.2317,12.2317,12.2141,12.2229,66000.0
2013-07-23 15:00:00,13.88,13.88,13.87,13.87,76800.0,12.2229,12.2229,12.2141,12.2141,76800.0
2013-07-23 15:10:00,13.88,13.89,13.87,13.88,117800.0,12.2229,12.2317,12.2141,12.2229,117800.0
2013-07-23 15:20:00,13.88,13.89,13.88,13.88,35100.0,12.2229,12.2317,12.2229,12.2229,35100.0
2013-07-23 15:30:00,13.88,13.89,13.88,13.88,101900.0,12.2229,12.2317,12.2229,12.2229,101900.0
2013-07-23 15:40:00,13.89,13.9,13.88,13.9,274000.0,12.2317,12.2405,12.2229,12.2405,274000.0
2013-07-23 15:50:00,13.9,13.91,13.89,13.9,470900.0,12.2405,12.2493,12.2317,12.2405,470900.0
2013-07-24 09:30:00,13.95,14.01,13.92,13.94,282500.0,12.2845,12.3373,12.2581,12.2757,282500.0
2013-07-24 09:40:00,13.94,14.02,13.94,13.98,235600.0,12.2757,12.3462,12.2757,12.3109,235600.0
2013-07-24 09:50:00,13.97,14.01,13.93,13.93,151800.0,12.3021,12.3373,12.2669,12.2669,151800.0
2013-07-24 10:00:00,13.93,13.95,13.86,13.87,138000.0,12.2669,12.2845,12.2053,12.2141,138000.0
2013-07-24 10:10:00,13.87,13.87,13.8,13.83,109800.0,12.2141,12.2141,12.1524,12.1788,109800.0
2013-07-24 10:20:00,13.83,13.85,13.82,13.82,98200.0,12.1788,12.1964,12.17,12.17,98200.0
2013-07-24 10:30:00,13.82,13.86,13.81,13.83,127100.0,12.17,12.2053,12.1612,12.1788,127100.0
2013-07-24 10:40:00,13.83,13.87,13.83,13.86,108300.0,12.1788,12.2141,12.1788,12.2053,108300.0
2013-07-24 10:50:00,13.87,13.88,13.84,13.84,139300.0,12.2141,12.2229,12.1876,12.1876,139300.0
2013-07-24 11:00:00,13.84,13.86,13.84,13.84,129100.0,12.1876,12.2053,12.1876,12.1876,129100.0
2013-07-24 11:10:00,13.85,13.85,13.82,13.83,235500.0,12.1964,12.1964,12.17,12.1788,235500.0
2013-07-24 11:20:00,13.83,13.89,13.83,13.89,96800.0,12.1788,12.2317,12.1788,12.2317,96800.0
2013-07-24 11:30:00,13.9,13.91,13.85,13.86,70500.0,12.2405,12.2493,12.1964,12.2053,70500.0
2013-07-24 11:40:00,13.85,13.88,13.84,13.86,134500.0,12.1964,12.2229,12.1876,12.2053,134500.0
2013-07-24 11:50:00,13.86,13.88,13.85,13.87,69700.0,12.2053,12.2229,12.1964,12.2141,69700.0
2013-07-24 12:00:00,13.87,13.87,13.85,13.86,81000.0,12.2141,12.2141,12.1964,12.2053,81000.0
2013-07-24 12:10:00,13.85,13.86,13.84,13.86,220700.0,12.1964,12.2053,12.1876,12.2053,220700.0
2013-07-24 12:20:00,13.85,13.87,13.84,13.84,132300.0,12.1964,12.2141,12.1876,12.1876,132300.0
2013-07-24 12:30:00,13.84,13.85,13.84,13.84,34300.0,12.1876,12.1964,12.1876,12.1876,34300.0
2013-07-24 12:40:00,13.85,13.86,13.84,13.86,99100.0,12.1964,12.2053,12.1876,12.2053,99100.0
2013-07-24 12:50:00,13.86,13.86,13.84,13.84,52300.0,12.2053,12.2053,12.1876,12.1876,52300.0
2013-07-24 13:00:00,13.84,13.85,13.84,13.84,137800.0,12.1876,12.1964,12.1876,12.1876,137800.0
2013-07-24 13:10:00,13.84,13.85,13.83,13.85,207600.0,12.1876,12.1964,12.1788,12.1964,207600.0
2013-07-24 13:20:00,13.85,13.85,13.83,13.83,54600.0,12.1964,12.1964,12.1788,12.1788,54600.0
2013-07-24 13:30:00,13.83,13.85,13.83,13.84,172400.0,12.1788,12.1964,12.1788,12.1876,172400.0
2013-07-24 13:40:00,13.84,13.85,13.84,13.84,199100.0,12.1876,12.1964,12.1876,12.1876,199100.0
2013-07-24 13:50:00,13.84,13.86,13.84,13.85,132200.0,12.1876,12.2053,12.1876,12.1964,132200.0
2013-07-24 14:00:00,13.85,13.86,13.84,13.86,230500.0,12.1964,12.2053,12.1876,12.2053,230500.0
2013-07-24 14:10:00,13.86,13.86,13.83,13.83,231700.0,12.2053,12.2053,12.1788,12.1788,231700.0
2013-07-24 14:20:00,13.83,13.84,13.82,13.83,55700.0,12.1788,12.1876,12.17,12.1788,55700.0
2013-07-24 14:30:00,13.82,13.83,13.8,13.8,123900.0,12.17,12.1788,12.1524,12.1524,123900.0
2013-07-24 14:40:00,13.81,13.81,13.76,13.8,183400.0,12.1612,12.1612,12.1172,12.1524,183400.0
2013-07-24 14:50:00,13.8,13.81,13.79,13.8,123000.0,12.1524,12.1612,12.1436,12.1524,123000.0
2013-07-24 15:00:00,13.79,13.8,13.79,13.79,74600.0,12.1436,12.1524,12.1436,12.1436,74600.0
2013-07-24 15:10:00,13.79,13.8,13.77,13.77,165700.0,12.1436,12.1524,12.126,12.126,165700.0
2013-07-24 15:20:00,13.77,13.8,13.77,13.77,326200.0,12.126,12.1524,12.126,12.126,326200.0
2013-07-24 15:30:00,13.78,13.78,13.75,13.76,135100.0,12.1348,12.1348,12.1084,12.1172,135100.0
2013-07-24 15:40:00,13.75,13.78,13.75,13.78,215900.0,12.1084,12.1348,12.1084,12.1348,215900.0
2013-07-24 15:50:00,13.78,13.78,13.76,13.77,329300.0,12.1348,12.1348,12.1172,12.126,329300.0
2013-07-25 09:30:00,13.62,13.76,13.45,13.47,344600.0,11.9939,12.1172,11.8442,11.8618,344600.0
2013-07-25 09:40:00,13.46,13.47,13.31,13.44,507000.0,11.853,11.8618,11.7209,11.8354,507000.0
2013-07-25 09:50:00,13.46,13.52,13.33,13.5,844400.0,11.853,11.9058,11.7385,11.8882,844400.0
2013-07-25 10:00:00,13.5,13.54,13.35,13.37,407200.0,11.8882,11.9235,11.7561,11.7738,407200.0
2013-07-25 10:10:00,13.37,13.4,13.31,13.34,241700.0,11.7738,11.8002,11.7209,11.7473,241700.0
2013-07-25 10:20:00,13.33,13.42,13.3,13.42,586800.0,11.7385,11.8178,11.7121,11.8178,586800.0
2013-07-25 10:30:00,13.42,13.42,13.32,13.34,419700.0,11.8178,11.8178,11.7297,11.7473,419700.0
2013-07-25 10:40:00,13.34,13.34,13.24,13.29,508600.0,11.7473,11.7473,11.6593,11.7033,508600.0
2013-07-25 10:50:00,13.3,13.41,13.28,13.39,227700.0,11.7121,11.809,11.6945,11.7914,227700.0
2013-07-25 11:00:00,13.39,13.39,13.29,13.33,226400.0,11.7914,11.7914,11.7033,11.7385,226400.0
2013-07-25 11:10:00,13.33,13.4,13.3,13.39,381400.0,11.7385,11.8002,11.7121,11.7914,381400.0
2013-07-25 11:20:00,13.39,13.41,13.37,13.38,395200.0,11.7914,11.809,11.7738,11.7826,395200.0
2013-07-25 11:30:00,13.38,13.41,13.37,13.38,224200.0,11.7826,11.809,11.7738,11.7826,224200.0
2013-07-25 11:40:00,13.38,13.41,13.37,13.4,137400.0,11.7826,11.809,11.7738,11.8002,137400.0
2013-07-25 11:50:00,13.41,13.41,13.39,13.4,70600.0,11.809,11.809,11.7914,11.8002,70600.0
2013-07-25 12:00:00,13.39,13.4,13.37,13.38,165400.0,11.7914,11.8002,11.7738,11.7826,165400.0
2013-07-25 12:10:00,13.37,13.45,13.37,13.44,138800.0,11.7738,11.8442,11.7738,11.8354,138800.0
2013-07-25 12:20:00,13.44,13.5,13.44,13.45,178800.0,11.8354,11.8882,11.8354,11.8442,178800.0
2013-07-25 12:30:00,13.45,13.48,13.44,13.45,85100.0,11.8442,11.8706,11.8354,11.8442,85100.0
2013-07-25 12:40:00,13.44,13.5,13.44,13.49,126800.0,11.8354,11.8882,11.8354,11.8794,126800.0
2013-07-25 12:50:00,13.48,13.5,13.46,13.49,62400.0,11.8706,11.8882,11.853,11.8794,62400.0
2013-07-25 13:00:00,13.5,13.51,13.48,13.48,91700.0,11.8882,11.897,11.8706,11.8706,91700.0
2013-07-25 13:10:00,13.48,13.49,13.48,13.48,41300.0,11.8706,11.8794,11.8706,11.8706,41300.0
2013-07-25 13:20:00,13.48,13.53,13.48,13.49,160700.0,11.8706,11.9147,11.8706,11.8794,160700.0
2013-07-25 13:30:00,13.48,13.51,13.48,13.5,117200.0,11.8706,11.897,11.8706,11.8882,117200.0
2013-07-25 13:40:00,13.5,13.57,13.5,13.57,164800.0,11.8882,11.9499,11.8882,11.9499,164800.0
2013-07-25 13:50:00,13.57,13.6,13.56,13.58,225800.0,11.9499,11.9763,11.9411,11.9587,225800.0
2013-07-25 14:00:00,13.58,13.63,13.58,13.6,137600.0,11.9587,12.0027,11.9587,11.9763,137600.0
2013-07-25 14:10:00,13.6,13.62,13.59,13.61,54000.0,11.9763,11.9939,11.9675,11.9851,54000.0
2013-07-25 14:20:00,13.61,13.61,13.58,13.59,66500.0,11.9851,11.9851,11.9587,11.9675,66500.0
2013-07-25 14:30:00,13.59,13.63,13.58,13.6,156400.0,11.9675,12.0027,11.9587,11.9763,156400.0
2013-07-25 14:40:00,13.59,13.64,13.59,13.64,134500.0,11.9675,12.0115,11.9675,12.0115,134500.0
2013-07-25 14:50:00,13.63,13.66,13.63,13.66,130500.0,12.0027,12.0291,12.0027,12.0291,130500.0
2013-07-25 15:00:00,13.66,13.66,13.64,13.66,153600.0,12.0291,12.0291,12.0115,12.0291,153600.0
2013-07-25 15:10:00,13.66,13.73,13.65,13.69,222000.0,12.0291,12.0908,12.0203,12.0556,222000.0
2013-07-25 15:20:00,13.69,13.71,13.66,13.71,175100.0,12.0556,12.0732,12.0291,12.0732,175100.0
2013-07-25 15:30:00,13.71,13.72,13.68,13.69,195000.0,12.0732,12.082,12.0467,12.0556,195000.0
2013-07-25 15:40:00,13.68,13.76,13.68,13.76,453000.0,12.0467,12.1172,12.0467,12.1172,453000.0
2013-07-25 15:50:00,13.76,13.81,13.72,13.81,1318100.0,12.1172,12.1612,12.082,12.1612,1318100.0
2013-07-26 09:30:00,13.65,13.67,13.5,13.62,514900.0,12.0203,12.0379,11.8882,11.9939,514900.0
2013-07-26 09:40:00,13.61,13.62,13.46,13.53,185300.0,11.9851,11.9939,11.853,11.9147,185300.0
2013-07-26 09:50:00,13.53,13.61,13.49,13.56,157000.0,11.9147,11.9851,11.8794,11.9411,157000.0
2013-07-26 10:00:00,13.56,13.61,13.53,13.55,91600.0,11.9411,11.9851,11.9147,11.9323,91600.0
2013-07-26 10:10:00,13.54,13.59,13.53,13.56,60000.0,11.9235,11.9675,11.9147,11.9411,60000.0
2013-07-26 10:20:00,13.56,13.59,13.56,13.57,96500.0,11.9411,11.9675,11.9411,11.9499,96500.0
2013-07-26 10:30:00,13.57,13.62,13.56,13.61,107500.0,11.9499,11.9939,11.9411,11.9851,107500.0
2013-07-26 10:40:00,13.61,13.62,13.55,13.56,130700.0,11.9851,11.9939,11.9323,11.9411,130700.0
2013-07-26 10:50:00,13.56,13.59,13.56,13.59,182300.0,11.9411,11.9675,11.9411,11.9675,182300.0
2013-07-26 11:00:00,13.58,13.59,13.56,13.58,87800.0,11.9587,11.9675,11.9411,11.9587,87800.0
2013-07-26 11:10:00,13.58,13.61,13.58,13.61,59900.0,11.9587,11.9851,11.9587,11.9851,59900.0
2013-07-26 11:20:00,13.61,13.65,13.61,13.64,59100.0,11.9851,12.0203,11.9851,12.0115,59100.0
2013-07-26 11:30:00,13.65,13.7,13.65,13.69,140900.0,12.0203,12.0644,12.0203,12.0556,140900.0
2013-07-26 11:40:00,13.7,13.79,13.7,13.73,162600.0,12.0644,12.1436,12.0644,12.0908,162600.0
2013-07-26 11:50:00,13.73,13.75,13.71,13.75,93700.0,12.0908,12.1084,12.0732,12.1084,93700.0
2013-07-26 12:00:00,13.74,13.79,13.74,13.79,44200.0,12.0996,12.1436,12.0996,12.1436,44200.0
2013-07-26 12:10:00,13.79,13.79,13.72,13.76,199300.0,12.1436,12.1436,12.082,12.1172,199300.0
2013-07-26 12:20:00,13.77,13.77,13.71,13.72,130900.0,12.126,12.126,12.0732,12.082,130900.0
2013-07-26 12:30:00,13.71,13.75,13.7,13.75,94600.0,12.0732,12.1084,12.0644,12.1084,94600.0
2013-07-26 12:40:00,13.75,13.75,13.69,13.7,137100.0,12.1084,12.1084,12.0556,12.0644,137100.0
2013-07-26 12:50:00,13.7,13.7,13.65,13.68,135300.0,12.0644,12.0644,12.0203,12.0467,135300.0
2013-07-26 13:00:00,13.67,13.68,13.66,13.67,53800.0,12.0379,12.0467,12.0291,12.0379,53800.0
2013-07-26 13:10:00,13.67,13.68,13.65,13.66,75200.0,12.0379,12.0467,12.0203,12.0291,75200.0
2013-07-26 13:20:00,13.66,13.72,13.65,13.68,119200.0,12.0291,12.082,12.0203,12.0467,119200.0
2013-07-26 13:30:00,13.69,13.7,13.66,13.68,86300.0,12.0556,12.0644,12.0291,12.0467,86300.0
2013-07-26 13:40:00,13.68,13.68,13.66,13.66,38900.0,12.0467,12.0467,12.0291,12.0291,38900.0
2013-07-26 13:50:00,13.67,13.7,13.65,13.7,94200.0,12.0379,12.0644,12.0203,12.0644,94200.0
2013-07-26 14:00:00,13.7,13.71,13.7,13.7,26500.0,12.0644,12.0732,12.0644,12.0644,26500.0
2013-07-26 14:10:00,13.71,13.73,13.69,13.7,150400.0,12.0732,12.0908,12.0556,12.0644,150400.0
2013-07-26 14:20:00,13.69,13.7,13.67,13.67,77000.0,12.0556,12.0644,12.0379,12.0379,77000.0
2013-07-26 14:30:00,13.67,13.68,13.66,13.68,169500.0,12.0379,12.0467,12.0291,12.0467,169500.0
2013-07-26 14:40:00,13.68,13.7,13.67,13.69,120500.0,12.0467,12.0644,12.0379,12.0556,120500.0
2013-07-26 14:50:00,13.69,13.71,13.68,13.7,156200.0,12.0556,12.0732,12.0467,12.0644,156200.0
2013-07-26 15:00:00,13.7,13.7,13.69,13.69,30200.0,12.0644,12.0644,12.0556,12.0556,30200.0
2013-07-26 15:10:00,13.7,13.7,13.66,13.66,93100.0,12.0644,12.0644,12.0291,12.0291,93100.0
2013-07-26 15:20:00,13.67,13.72,13.66,13.71,142100.0,12.0379,12.082,12.0291,12.0732,142100.0
2013-07-26 15:30:00,13.72,13.76,13.71,13.74,147200.0,12.082,12.1172,12.0732,12.0996,147200.0
2013-07-26 15:40:00,13.74,13.79,13.73,13.79,213500.0,12.0996,12.1436,12.0908,12.1436,213500.0
2013-07-26 15:50:00,13.79,13.8,13.77,13.79,590600.0,12.1436,12.1524,12.126,12.1436,590600.0
2013-07-29 09:30:00,13.77,13.78,13.71,13.74,95000.0,12.126,12.1348,12.0732,12.0996,95000.0
2013-07-29 09:40:00,13.73,13.78,13.69,13.71,77400.0,12.0908,12.1348,12.0556,12.0732,77400.0
2013-07-29 09:50:00,13.71,13.77,13.66,13.73,160400.0,12.0732,12.126,12.0291,12.0908,160400.0
2013-07-29 10:00:00,13.73,13.77,13.72,13.73,282600.0,12.0908,12.126,12.082,12.0908,282600.0
2013-07-29 10:10:00,13.73,13.74,13.68,13.69,169400.0,12.0908,12.0996,12.0467,12.0556,169400.0
2013-07-29 10:20:00,13.69,13.74,13.68,13.74,139400.0,12.0556,12.0996,12.0467,12.0996,139400.0
2013-07-29 10:30:00,13.74,13.74,13.7,13.7,63500.0,12.0996,12.0996,12.0644,12.0644,63500.0
2013-07-29 10:40:00,13.7,13.76,13.69,13.76,106700.0,12.0644,12.1172,12.0556,12.1172,106700.0
2013-07-29 10:50:00,13.76,13.8,13.75,13.78,88700.0,12.1172,12.1524,12.1084,12.1348,88700.0
2013-07-29 11:00:00,13.78,13.79,13.71,13.72,90100.0,12.1348,12.1436,12.0732,12.082,90100.0
2013-07-29 11:10:00,13.73,13.74,13.67,13.68,105700.0,12.0908,12.0996,12.0379,12.0467,105700.0
2013-07-29 11:20:00,13.68,13.71,13.68,13.69,22800.0,12.0467,12.0732,12.0467,12.0556,22800.0
2013-07-29 11:30:00,13.69,13.69,13.66,13.66,30600.0,12.0556,12.0556,12.0291,12.0291,30600.0
2013-07-29 11:40:00,13.66,13.7,13.65,13.69,224800.0,12.0291,12.0644,12.0203,12.0556,224800.0
2013-07-29 11:50:00,13.7,13.77,13.7,13.77,173000.0,12.0644,12.126,12.0644,12.126,173000.0
2013-07-29 12:00:00,13.76,13.78,13.7,13.7,123700.0,12.1172,12.1348,12.0644,12.0644,123700.0
2013-07-29 12:10:00,13.7,13.71,13.66,13.69,135000.0,12.0644,12.0732,12.0291,12.0556,135000.0
2013-07-29 12:20:00,13.7,13.72,13.68,13.71,135900.0,12.0644,12.082,12.0467,12.0732,135900.0
2013-07-29 12:30:00,13.71,13.72,13.69,13.7,28900.0,12.0732,12.082,12.0556,12.0644,28900.0
2013-07-29 12:40:00,13.7,13.71,13.68,13.69,41000.0,12.0644,12.0732,12.0467,12.0556,41000.0
2013-07-29 12:50:00,13.69,13.73,13.69,13.71,170700.0,12.0556,12.0908,12.0556,12.0732,170700.0
2013-07-29 13:00:00,13.71,13.72,13.7,13.72,67300.0,12.0732,12.082,12.0644,12.082,67300.0
2013-07-29 13:10:00,13.71,13.73,13.71,13.71,39800.0,12.0732,12.0908,12.0732,12.0732,39800.0
2013-07-29 13:20:00,13.71,13.74,13.7,13.7,79500.0,12.0732,12.0996,12.0644,12.0644,79500.0
2013-07-29 13:30:00,13.71,13.71,13.7,13.71,36600.0,12.0732,12.0732,12.0644,12.0732,36600.0
2013-07-29 13:40:00,13.71,13.74,13.71,13.74,85900.0,12.0732,12.0996,12.0732,12.0996,85900.0
2013-07-29 13:50:00,13.74,13.74,13.71,13.71,42100.0,12.0996,12.0996,12.0732,12.0732,42100.0
2013-07-29 14:00:00,13.72,13.74,13.71,13.74,136600.0,12.082,12.0996,12.0732,12.0996,136600.0
2013-07-29 14:10:00,13.73,13.77,13.73,13.74,151300.0,12.0908,12.126,12.0908,12.0996,151300.0
2013-07-29 14:20:00,13.74,13.76,13.74,13.75,36400.0,12.0996,12.1172,12.0996,12.1084,36400.0
2013-07-29 14:30:00,13.74,13.75,13.71,13.71,42900.0,12.0996,12.1084,12.0732,12.0732,42900.0
2013-07-29 14:40:00,13.71,13.72,13.71,13.72,28300.0,12.0732,12.082,12.0732,12.082,28300.0
2013-07-29 14:50:00,13.71,13.72,13.68,13.7,202900.0,12.0732,12.082,12.0467,12.0644,202900.0
2013-07-29 15:00:00,13.71,13.73,13.7,13.7,97900.0,12.0732,12.0908,12.0644,12.0644,97900.0
2013-07-29 15:10:00,13.7,13.71,13.69,13.7,70000.0,12.0644,12.0732,12.0556,12.0644,70000.0
2013-07-29 15:20:00,13.7,13.71,13.7,13.7,37900.0,12.0644,12.0732,12.0644,12.0644,37900.0
2013-07-29 15:30:00,13.71,13.71,13.7,13.71,32600.0,12.0732,12.0732,12.0644,12.0732,32600.0
2013-07-29 15:40:00,13.7,13.71,13.7,13.7,199800.0,12.0644,12.0732,12.0644,12.0644,199800.0
2013-07-29 15:50:00,13.7,13.71,13.69,13.71,314100.0,12.0644,12.0732,12.0556,12.0732,314100.0
2013-07-30 09:30:00,13.75,13.79,13.68,13.7,121000.0,12.1084,12.1436,12.0467,12.0644,121000.0
2013-07-30 09:40:00,13.7,13.74,13.68,13.69,172900.0,12.0644,12.0996,12.0467,12.0556,172900.0
2013-07-30 09:50:00,13.7,13.7,13.66,13.69,158600.0,12.0644,12.0644,12.0291,12.0556,158600.0
2013-07-30 10:00:00,13.7,13.74,13.69,13.71,55800.0,12.0644,12.0996,12.0556,12.0732,55800.0
2013-07-30 10:10:00,13.7,13.74,13.68,13.72,181600.0,12.0644,12.0996,12.0467,12.082,181600.0
2013-07-30 10:20:00,13.72,13.78,13.72,13.76,127900.0,12.082,12.1348,12.082,12.1172,127900.0
2013-07-30 10:30:00,13.76,13.76,13.71,13.75,577400.0,12.1172,12.1172,12.0732,12.1084,577400.0
2013-07-30 10:40:00,13.74,13.79,13.72,13.79,200800.0,12.0996,12.1436,12.082,12.1436,200800.0
2013-07-30 10:50:00,13.8,13.83,13.76,13.78,541900.0,12.1524,12.1788,12.1172,12.1348,541900.0
2013-07-30 11:00:00,13.78,13.79,13.74,13.76,270300.0,12.1348,12.1436,12.0996,12.1172,270300.0
2013-07-30 11:10:00,13.76,13.81,13.75,13.8,117800.0,12.1172,12.1612,12.1084,12.1524,117800.0
2013-07-30 11:20:00,13.79,13.88,13.79,13.88,341100.0,12.1436,12.2229,12.1436,12.2229,341100.0
2013-07-30 11:30:00,13.88,13.9,13.87,13.9,316200.0,12.2229,12.2405,12.2141,12.2405,316200.0
2013-07-30 11:40:00,13.9,13.96,13.9,13.96,199200.0,12.2405,12.2933,12.2405,12.2933,199200.0
2013-07-30 11:50:00,13.96,13.98,13.91,13.91,117400.0,12.2933,12.3109,12.2493,12.2493,117400.0
2013-07-30 12:00:00,13.91,13.93,13.91,13.92,33500.0,12.2493,12.2669,12.2493,12.2581,33500.0
2013-07-30 12:10:00,13.92,13.93,13.89,13.9,43700.0,12.2581,12.2669,12.2317,12.2405,43700.0
2013-07-30 12:20:00,13.89,13.92,13.88,13.9,66800.0,12.2317,12.2581,12.2229,12.2405,66800.0
2013-07-30 12:30:00,13.89,13.9,13.86,13.89,295000.0,12.2317,12.2405,12.2053,12.2317,295000.0
2013-07-30 12:40:00,13.9,13.9,13.87,13.87,32600.0,12.2405,12.2405,12.2141,12.2141,32600.0
2013-07-30 12:50:00,13.87,13.87,13.82,13.85,67400.0,12.2141,12.2141,12.17,12.1964,67400.0
2013-07-30 13:00:00,13.85,13.88,13.84,13.87,49400.0,12.1964,12.2229,12.1876,12.2141,49400.0
2013-07-30 13:10:00,13.88,13.89,13.85,13.86,61300.0,12.2229,12.2317,12.1964,12.2053,61300.0
2013-07-30 13:20:00,13.86,13.87,13.84,13.84,117400.0,12.2053,12.2141,12.1876,12.1876,117400.0
2013-07-30 13:30:00,13.85,13.85,13.8,13.83,134500.0,12.1964,12.1964,12.1524,12.1788,134500.0
2013-07-30 13:40:00,13.82,13.82,13.8,13.8,20600.0,12.17,12.17,12.1524,12.1524,20600.0
2013-07-30 13:50:00,13.8,13.82,13.8,13.8,47200.0,12.1524,12.17,12.1524,12.1524,47200.0
2013-07-30 14:00:00,13.81,13.85,13.8,13.82,97700.0,12.1612,12.1964,12.1524,12.17,97700.0
2013-07-30 14:10:00,13.83,13.84,13.8,13.84,78200.0,12.1788,12.1876,12.1524,12.1876,78200.0
2013-07-30 14:20:00,13.83,13.84,13.81,13.83,58500.0,12.1788,12.1876,12.1612,12.1788,58500.0
2013-07-30 14:30:00,13.82,13.87,13.82,13.87,78600.0,12.17,12.2141,12.17,12.2141,78600.0
2013-07-30 14:40:00,13.86,13.89,13.84,13.88,219000.0,12.2053,12.2317,12.1876,12.2229,219000.0
2013-07-30 14:50:00,13.88,13.91,13.87,13.87,125300.0,12.2229,12.2493,12.2141,12.2141,125300.0
2013-07-30 15:00:00,13.87,13.91,13.85,13.91,193400.0,12.2141,12.2493,12.1964,12.2493,193400.0
2013-07-30 15:10:00,13.9,13.91,13.84,13.85,53100.0,12.2405,12.2493,12.1876,12.1964,53100.0
2013-07-30 15:20:00,13.84,13.85,13.84,13.84,35000.0,12.1876,12.1964,12.1876,12.1876,35000.0
2013-07-30 15:30:00,13.84,13.87,13.84,13.84,213500.0,12.1876,12.2141,12.1876,12.1876,213500.0
2013-07-30 15:40:00,13.84,13.85,13.8,13.8,183900.0,12.1876,12.1964,12.1524,12.1524,183900.0
2013-07-30 15:50:00,13.8,13.85,13.8,13.83,602200.0,12.1524,12.1964,12.1524,12.1788,602200.0
2013-07-31 09:30:00,13.86,13.9,13.8,13.82,193700.0,12.2053,12.2405,12.1524,12.17,193700.0
2013-07-31 09:40:00,13.83,13.86,13.79,13.85,145500.0,12.1788,12.2053,12.1436,12.1964,145500.0
2013-07-31 09:50:00,13.84,13.88,13.84,13.85,77600.0,12.1876,12.2229,12.1876,12.1964,77600.0
2013-07-31 10:00:00,13.85,13.86,13.8,13.81,64800.0,12.1964,12.2053,12.1524,12.1612,64800.0
2013-07-31 10:10:00,13.8,13.81,13.78,13.81,80600.0,12.1524,12.1612,12.1348,12.1612,80600.0
2013-07-31 10:20:00,13.8,13.86,13.8,13.86,126200.0,12.1524,12.2053,12.1524,12.2053,126200.0
2013-07-31 10:30:00,13.86,13.91,13.85,13.91,64500.0,12.2053,12.2493,12.1964,12.2493,64500.0
2013-07-31 10:40:00,13.91,13.93,13.88,13.92,155200.0,12.2493,12.2669,12.2229,12.2581,155200.0
2013-07-31 10:50:00,13.92,13.92,13.87,13.88,90000.0,12.2581,12.2581,12.2141,12.2229,90000.0
2013-07-31 11:00:00,13.89,13.89,13.85,13.86,75000.0,12.2317,12.2317,12.1964,12.2053,75000.0
2013-07-31 11:10:00,13.86,13.87,13.85,13.87,48600.0,12.2053,12.2141,12.1964,12.2141,48600.0
2013-07-31 11:20:00,13.86,13.87,13.85,13.85,81100.0,12.2053,12.2141,12.1964,12.1964,81100.0
2013-07-31 11:30:00,13.86,13.88,13.85,13.86,80200.0,12.2053,12.2229,12.1964,12.2053,80200.0
2013-07-31 11:40:00,13.85,13.91,13.85,13.9,54600.0,12.1964,12.2493,12.1964,12.2405,54600.0
2013-07-31 11:50:00,13.9,13.93,13.89,13.93,38300.0,12.2405,12.2669,12.2317,12.2669,38300.0
2013-07-31 12:00:00,13.93,13.95,13.92,13.92,102600.0,12.2669,12.2845,12.2581,12.2581,102600.0
2013-07-31 12:10:00,13.92,13.92,13.91,13.92,5300.0,12.2581,12.2581,12.2493,12.2581,5300.0
2013-07-31 12:20:00,13.91,13.92,13.87,13.87,34300.0,12.2493,12.2581,12.2141,12.2141,34300.0
2013-07-31 12:30:00,13.87,13.88,13.86,13.88,19700.0,12.2141,12.2229,12.2053,12.2229,19700.0
2013-07-31 12:40:00,13.87,13.87,13.83,13.87,77500.0,12.2141,12.2141,12.1788,12.2141,77500.0
2013-07-31 12:50:00,13.88,13.88,13.87,13.87,13900.0,12.2229,12.2229,12.2141,12.2141,13900.0
2013-07-31 13:00:00,13.88,13.89,13.87,13.88,24900.0,12.2229,12.2317,12.2141,12.2229,24900.0
2013-07-31 13:10:00,13.88,13.9,13.87,13.9,22600.0,12.2229,12.2405,12.2141,12.2405,22600.0
2013-07-31 13:20:00,13.9,13.91,13.89,13.91,19700.0,12.2405,12.2493,12.2317,12.2493,19700.0
2013-07-31 13:30:00,13.91,13.91,13.9,13.91,21100.0,12.2493,12.2493,12.2405,12.2493,21100.0
2013-07-31 13:40:00,13.91,13.93,13.9,13.91,42000.0,12.2493,12.2669,12.2405,12.2493,42000.0
2013-07-31 13:50:00,13.91,13.91,13.89,13.89,16500.0,12.2493,12.2493,12.2317,12.2317,16500.0
2013-07-31 14:00:00,13.89,13.94,13.88,13.92,190700.0,12.2317,12.2757,12.2229,12.2581,190700.0
2013-07-31 14:10:00,13.91,13.92,13.85,13.88,116300.0,12.2493,12.2581,12.1964,12.2229,116300.0
2013-07-31 14:20:00,13.88,13.93,13.88,13.89,74700.0,12.2229,12.2669,12.2229,12.2317,74700.0
2013-07-31 14:30:00,13.89,13.94,13.89,13.92,115200.0,12.2317,12.2757,12.2317,12.2581,115200.0
2013-07-31 14:40:00,13.92,13.95,13.92,13.93,79100.0,12.2581,12.2845,12.2581,12.2669,79100.0
2013-07-31 14:50:00,13.92,13.95,13.92,13.94,57400.0,12.2581,12.2845,12.2581,12.2757,57400.0
2013-07-31 15:00:00,13.93,13.94,13.9,13.9,54200.0,12.2669,12.2757,12.2405,12.2405,54200.0
2013-07-31 15:10:00,13.9,13.92,13.89,13.89,110400.0,12.2405,12.2581,12.2317,12.2317,110400.0
2013-07-31 15:20:00,13.89,13.92,13.88,13.91,73600.0,12.2317,12.2581,12.2229,12.2493,73600.0
2013-07-31 15:30:00,13.92,13.93,13.88,13.89,133300.0,12.2581,12.2669,12.2229,12.2317,133300.0
2013-07-31 15:40:00,13.9,13.9,13.83,13.83,260200.0,12.2405,12.2405,12.1788,12.1788,260200.0
2013-07-31 15:50:00,13.83,13.86,13.82,13.83,453700.0,12.1788,12.2053,12.17,12.1788,453700.0
2013-08-01 09:30:00,13.91,14.0,13.91,13.98,149900.0,12.2493,12.3285,12.2493,12.3109,149900.0
2013-08-01 09:40:00,13.99,14.02,13.95,14.0,227700.0,12.3197,12.3462,12.2845,12.3285,227700.0
2013-08-01 09:50:00,14.0,14.04,13.99,14.03,85300.0,12.3285,12.3638,12.3197,12.355,85300.0
2013-08-01 10:00:00,14.03,14.14,14.03,14.14,152500.0,12.355,12.4518,12.355,12.4518,152500.0
2013-08-01 10:10:00,14.14,14.15,14.11,14.12,99300.0,12.4518,12.4606,12.4254,12.4342,99300.0
2013-08-01 10:20:00,14.12,14.15,14.12,14.15,77400.0,12.4342,12.4606,12.4342,12.4606,77400.0
2013-08-01 10:30:00,14.15,14.15,14.1,14.12,87900.0,12.4606,12.4606,12.4166,12.4342,87900.0
2013-08-01 10:40:00,14.12,14.13,14.08,14.08,150200.0,12.4342,12.443,12.399,12.399,150200.0
2013-08-01 10:50:00,14.08,14.08,14.04,14.04,49300.0,12.399,12.399,12.3638,12.3638,49300.0
2013-08-01 11:00:00,14.04,14.07,14.02,14.06,120300.0,12.3638,12.3902,12.3462,12.3814,120300.0
2013-08-01 11:10:00,14.05,14.06,14.0,14.03,139200.0,12.3726,12.3814,12.3285,12.355,139200.0
2013-08-01 11:20:00,14.04,14.09,14.03,14.07,148400.0,12.3638,12.4078,12.355,12.3902,148400.0
2013-08-01 11:30:00,14.07,14.08,14.04,14.04,159700.0,12.3902,12.399,12.3638,12.3638,159700.0
2013-08-01 11:40:00,14.05,14.08,14.03,14.05,154500.0,12.3726,12.399,12.355,12.3726,154500.0
2013-08-01 11:50:00,14.05,14.08,14.02,14.06,154700.0,12.3726,12.399,12.3462,12.3814,154700.0
2013-08-01 12:00:00,14.06,14.08,14.05,14.08,82000.0,12.3814,12.399,12.3726,12.399,82000.0
2013-08-01 12:10:00,14.07,14.12,14.07,14.11,65300.0,12.3902,12.4342,12.3902,12.4254,65300.0
2013-08-01 12:20:00,14.12,14.14,14.1,14.14,126700.0,12.4342,12.4518,12.4166,12.4518,126700.0
2013-08-01 12:30:00,14.14,14.15,14.13,14.14,89500.0,12.4518,12.4606,12.443,12.4518,89500.0
2013-08-01 12:40:00,14.14,14.15,14.12,14.13,90800.0,12.4518,12.4606,12.4342,12.443,90800.0
2013-08-01 12:50:00,14.13,14.15,14.13,14.15,73800.0,12.443,12.4606,12.443,12.4606,73800.0
2013-08-01 13:00:00,14.15,14.19,14.14,14.19,84500.0,12.4606,12.4959,12.4518,12.4959,84500.0
2013-08-01 13:10:00,14.19,14.2,14.17,14.18,103800.0,12.4959,12.5047,12.4782,12.487,103800.0
2013-08-01 13:20:00,14.17,14.17,14.14,14.15,34200.0,12.4782,12.4782,12.4518,12.4606,34200.0
2013-08-01 13:30:00,14.15,14.17,14.12,14.12,84500.0,12.4606,12.4782,12.4342,12.4342,84500.0
2013-08-01 13:40:00,14.13,14.15,14.12,14.15,37600.0,12.443,12.4606,12.4342,12.4606,37600.0
2013-08-01 13:50:00,14.14,14.15,14.14,14.15,22800.0,12.4518,12.4606,12.4518,12.4606,22800.0
2013-08-01 14:00:00,14.15,14.17,14.14,14.16,58900.0,12.4606,12.4782,12.4518,12.4694,58900.0
2013-08-01 14:10:00,14.16,14.17,14.16,14.16,12500.0,12.4694,12.4782,12.4694,12.4694,12500.0
2013-08-01 14:20:00,14.16,14.19,14.16,14.17,88200.0,12.4694,12.4959,12.4694,12.4782,88200.0
2013-08-01 14:30:00,14.16,14.2,14.15,14.19,170200.0,12.4694,12.5047,12.4606,12.4959,170200.0
2013-08-01 14:40:00,14.2,14.2,14.15,14.16,85200.0,12.5047,12.5047,12.4606,12.4694,85200.0
2013-08-01 14:50:00,14.16,14.19,14.16,14.19,23600.0,12.4694,12.4959,12.4694,12.4959,23600.0
2013-08-01 15:00:00,14.19,14.2,14.16,14.18,111700.0,12.4959,12.5047,12.4694,12.487,111700.0
2013-08-01 15:10:00,14.17,14.18,14.16,14.18,64500.0,12.4782,12.487,12.4694,12.487,64500.0
2013-08-01 15:20:00,14.18,14.2,14.17,14.19,126900.0,12.487,12.5047,12.4782,12.4959,126900.0
2013-08-01 15:30:00,14.19,14.2,14.18,14.19,124400.0,12.4959,12.5047,12.487,12.4959,124400.0
2013-08-01 15:40:00,14.2,14.2,14.18,14.19,252900.0,12.5047,12.5047,12.487,12.4959,252900.0
2013-08-01 15:50:00,14.19,14.22,14.18,14.19,671900.0,12.4959,12.5223,12.487,12.4959,671900.0
2013-08-02 09:30:00,14.14,14.19,14.08,14.09,70900.0,12.4518,12.4959,12.399,12.4078,70900.0
2013-08-02 09:40:00,14.1,14.14,14.06,14.11,158500.0,12.4166,12.4518,12.3814,12.4254,158500.0
2013-08-02 09:50:00,14.11,14.16,14.1,14.13,56900.0,12.4254,12.4694,12.4166,12.443,56900.0
2013-08-02 10:00:00,14.13,14.15,14.12,14.13,52400.0,12.443,12.4606,12.4342,12.443,52400.0
2013-08-02 10:10:00,14.13,14.16,14.12,14.14,151000.0,12.443,12.4694,12.4342,12.4518,151000.0
2013-08-02 10:20:00,14.15,14.17,14.14,14.17,67900.0,12.4606,12.4782,12.4518,12.4782,67900.0
2013-08-02 10:30:00,14.17,14.18,14.13,14.14,55200.0,12.4782,12.487,12.443,12.4518,55200.0
2013-08-02 10:40:00,14.13,14.18,14.13,14.16,50700.0,12.443,12.487,12.443,12.4694,50700.0
2013-08-02 10:50:00,14.16,14.2,14.16,14.2,84200.0,12.4694,12.5047,12.4694,12.5047,84200.0
2013-08-02 11:00:00,14.2,14.22,14.16,14.17,91000.0,12.5047,12.5223,12.4694,12.4782,91000.0
2013-08-02 11:10:00,14.16,14.2,14.14,14.2,330600.0,12.4694,12.5047,12.4518,12.5047,330600.0
2013-08-02 11:20:00,14.2,14.21,14.17,14.18,160800.0,12.5047,12.5135,12.4782,12.487,160800.0
2013-08-02 11:30:00,14.18,14.2,14.17,14.17,99700.0,12.487,12.5047,12.4782,12.4782,99700.0
2013-08-02 11:40:00,14.18,14.18,14.17,14.17,44900.0,12.487,12.487,12.4782,12.4782,44900.0
2013-08-02 11:50:00,14.18,14.18,14.15,14.18,79700.0,12.487,12.487,12.4606,12.487,79700.0
2013-08-02 12:00:00,14.18,14.19,14.14,14.14,173400.0,12.487,12.4959,12.4518,12.4518,173400.0
2013-08-02 12:10:00,14.14,14.16,14.13,14.14,91900.0,12.4518,12.4694,12.443,12.4518,91900.0
2013-08-02 12:20:00,14.15,14.16,14.14,14.15,110800.0,12.4606,12.4694,12.4518,12.4606,110800.0
2013-08-02 12:30:00,14.15,14.16,14.14,14.14,65600.0,12.4606,12.4694,12.4518,12.4518,65600.0
2013-08-02 12:40:00,14.15,14.15,14.14,14.15,30200.0,12.4606,12.4606,12.4518,12.4606,30200.0
2013-08-02 12:50:00,14.15,14.15,14.14,14.15,26900.0,12.4606,12.4606,12.4518,12.4606,26900.0
2013-08-02 13:00:00,14.15,14.15,14.13,14.15,100300.0,12.4606,12.4606,12.443,12.4606,100300.0
2013-08-02 13:10:00,14.15,14.15,14.14,14.14,29300.0,12.4606,12.4606,12.4518,12.4518,29300.0
2013-08-02 13:20:00,14.15,14.15,14.14,14.15,38400.0,12.4606,12.4606,12.4518,12.4606,38400.0
2013-08-02 13:30:00,14.15,14.15,14.11,14.11,129800.0,12.4606,12.4606,12.4254,12.4254,129800.0
2013-08-02 13:40:00,14.12,14.13,14.11,14.13,35700.0,12.4342,12.443,12.4254,12.443,35700.0
2013-08-02 13:50:00,14.13,14.14,14.12,14.14,61200.0,12.443,12.4518,12.4342,12.4518,61200.0
2013-08-02 14:00:00,14.14,14.15,14.14,14.15,48300.0,12.4518,12.4606,12.4518,12.4606,48300.0
2013-08-02 14:10:00,14.15,14.15,14.14,14.15,61200.0,12.4606,12.4606,12.4518,12.4606,61200.0
2013-08-02 14:20:00,14.15,14.15,14.14,14.15,56500.0,12.4606,12.4606,12.4518,12.4606,56500.0
2013-08-02 14:30:00,14.15,14.15,14.13,14.13,107100.0,12.4606,12.4606,12.443,12.443,107100.0
2013-08-02 14:40:00,14.14,14.14,14.1,14.13,473400.0,12.4518,12.4518,12.4166,12.443,473400.0
2013-08-02 14:50:00,14.13,14.14,14.12,14.14,28800.0,12.443,12.4518,12.4342,12.4518,28800.0
2013-08-02 15:00:00,14.13,14.15,14.13,14.15,52400.0,12.443,12.4606,12.443,12.4606,52400.0
2013-08-02 15:10:00,14.15,14.15,14.11,14.12,248700.0,12.4606,12.4606,12.4254,12.4342,248700.0
2013-08-02 15:20:00,14.12,14.13,14.08,14.12,329700.0,12.4342,12.443,12.399,12.4342,329700.0
2013-08-02 15:30:00,14.12,14.14,14.12,14.13,56900.0,12.4342,12.4518,12.4342,12.443,56900.0
2013-08-02 15:40:00,14.14,14.18,14.14,14.17,307400.0,12.4518,12.487,12.4518,12.4782,307400.0
2013-08-02 15:50:00,14.17,14.19,14.16,14.17,521600.0,12.4782,12.4959,12.4694,12.4782,521600.0
2013-08-05 09:30:00,14.13,14.19,14.13,14.17,68800.0,12.443,12.4959,12.443,12.4782,68800.0
2013-08-05 09:40:00,14.16,14.2,14.15,14.18,77700.0,12.4694,12.5047,12.4606,12.487,77700.0
2013-08-05 09:50:00,14.19,14.24,14.18,14.19,67200.0,12.4959,12.5399,12.487,12.4959,67200.0
2013-08-05 10:00:00,14.19,14.21,14.18,14.19,135500.0,12.4959,12.5135,12.487,12.4959,135500.0
2013-08-05 10:10:00,14.2,14.2,14.18,14.2,85100.0,12.5047,12.5047,12.487,12.5047,85100.0
2013-08-05 10:20:00,14.2,14.2,14.17,14.18,87400.0,12.5047,12.5047,12.4782,12.487,87400.0
2013-08-05 10:30:00,14.17,14.21,14.17,14.19,55400.0,12.4782,12.5135,12.4782,12.4959,55400.0
2013-08-05 10:40:00,14.19,14.21,14.17,14.17,108800.0,12.4959,12.5135,12.4782,12.4782,108800.0
2013-08-05 10:50:00,14.18,14.2,14.16,14.19,87900.0,12.487,12.5047,12.4694,12.4959,87900.0
2013-08-05 11:00:00,14.2,14.2,14.16,14.17,70400.0,12.5047,12.5047,12.4694,12.4782,70400.0
2013-08-05 11:10:00,14.17,14.2,14.17,14.18,89200.0,12.4782,12.5047,12.4782,12.487,89200.0
2013-08-05 11:20:00,14.18,14.2,14.18,14.18,47000.0,12.487,12.5047,12.487,12.487,47000.0
2013-08-05 11:30:00,14.18,14.18,14.17,14.17,27900.0,12.487,12.487,12.4782,12.4782,27900.0
2013-08-05 11:40:00,14.17,14.2,14.17,14.18,58600.0,12.4782,12.5047,12.4782,12.487,58600.0
2013-08-05 11:50:00,14.19,14.19,14.18,14.18,8000.0,12.4959,12.4959,12.487,12.487,8000.0
2013-08-05 12:00:00,14.18,14.2,14.17,14.17,41100.0,12.487,12.5047,12.4782,12.4782,41100.0
2013-08-05 12:10:00,14.17,14.19,14.16,14.19,27000.0,12.4782,12.4959,12.4694,12.4959,27000.0
2013-08-05 12:20:00,14.19,14.19,14.18,14.18,17300.0,12.4959,12.4959,12.487,12.487,17300.0
2013-08-05 12:30:00,14.19,14.19,14.15,14.15,64100.0,12.4959,12.4959,12.4606,12.4606,64100.0
2013-08-05 12:40:00,14.16,14.18,14.15,14.18,66100.0,12.4694,12.487,12.4606,12.487,66100.0
2013-08-05 12:50:00,14.18,14.18,14.16,14.16,38100.0,12.487,12.487,12.4694,12.4694,38100.0
2013-08-05 13:00:00,14.17,14.17,14.15,14.15,24000.0,12.4782,12.4782,12.4606,12.4606,24000.0
2013-08-05 13:10:00,14.16,14.17,14.14,14.17,43200.0,12.4694,12.4782,12.4518,12.4782,43200.0
2013-08-05 13:20:00,14.17,14.17,14.16,14.17,25400.0,12.4782,12.4782,12.4694,12.4782,25400.0
2013-08-05 13:30:00,14.17,14.17,14.16,14.17,24700.0,12.4782,12.4782,12.4694,12.4782,24700.0
2013-08-05 13:40:00,14.17,14.18,14.16,14.16,44400.0,12.4782,12.487,12.4694,12.4694,44400.0
2013-08-05 13:50:00,14.17,14.17,14.16,14.17,26000.0,12.4782,12.4782,12.4694,12.4782,26000.0
2013-08-05 14:00:00,14.16,14.17,14.14,14.16,82800.0,12.4694,12.4782,12.4518,12.4694,82800.0
2013-08-05 14:10:00,14.16,14.16,14.14,14.16,69500.0,12.4694,12.4694,12.4518,12.4694,69500.0
2013-08-05 14:20:00,14.16,14.16,14.13,14.15,48200.0,12.4694,12.4694,12.443,12.4606,48200.0
2013-08-05 14:30:00,14.15,14.16,14.12,14.13,55500.0,12.4606,12.4694,12.4342,12.443,55500.0
2013-08-05 14:40:00,14.12,14.15,14.12,14.14,116900.0,12.4342,12.4606,12.4342,12.4518,116900.0
2013-08-05 14:50:00,14.14,14.16,14.14,14.15,64400.0,12.4518,12.4694,12.4518,12.4606,64400.0
2013-08-05 15:00:00,14.15,14.15,14.12,14.12,42000.0,12.4606,12.4606,12.4342,12.4342,42000.0
2013-08-05 15:10:00,14.13,14.14,14.12,14.14,29100.0,12.443,12.4518,12.4342,12.4518,29100.0
2013-08-05 15:20:00,14.14,14.14,14.13,14.13,21500.0,12.4518,12.4518,12.443,12.443,21500.0
2013-08-05 15:30:00,14.14,14.14,14.11,14.11,109400.0,12.4518,12.4518,12.4254,12.4254,109400.0
2013-08-05 15:40:00,14.12,14.13,14.1,14.1,238500.0,12.4342,12.443,12.4166,12.4166,238500.0
2013-08-05 15:50:00,14.1,14.11,14.09,14.1,314000.0,12.4166,12.4254,12.4078,12.4166,314000.0
2013-08-06 09:30:00,14.05,14.09,14.01,14.05,126600.0,12.4083,12.4437,12.373,12.4083,126600.0
2013-08-06 09:40:00,14.06,14.06,13.95,14.02,110100.0,12.4172,12.4172,12.32,12.3818,110100.0
2013-08-06 09:50:00,14.01,14.02,13.98,13.99,39900.0,12.373,12.3818,12.3465,12.3553,39900.0
2013-08-06 10:00:00,13.99,13.99,13.92,13.95,107800.0,12.3553,12.3553,12.2935,12.32,107800.0
2013-08-06 10:10:00,13.95,13.97,13.91,13.92,131000.0,12.32,12.3377,12.2847,12.2935,131000.0
2013-08-06 10:20:00,13.92,13.94,13.9,13.91,131200.0,12.2935,12.3112,12.2759,12.2847,131200.0
2013-08-06 10:30:00,13.9,13.9,13.85,13.88,96300.0,12.2759,12.2759,12.2317,12.2582,96300.0
2013-08-06 10:40:00,13.89,13.9,13.85,13.9,75100.0,12.267,12.2759,12.2317,12.2759,75100.0
2013-08-06 10:50:00,13.9,13.92,13.87,13.87,54000.0,12.2759,12.2935,12.2494,12.2494,54000.0
2013-08-06 11:00:00,13.87,13.89,13.86,13.86,111000.0,12.2494,12.267,12.2405,12.2405,111000.0
2013-08-06 11:10:00,13.86,13.9,13.86,13.9,57700.0,12.2405,12.2759,12.2405,12.2759,57700.0
2013-08-06 11:20:00,13.9,13.9,13.84,13.84,123400.0,12.2759,12.2759,12.2229,12.2229,123400.0
2013-08-06 11:30:00,13.85,13.85,13.81,13.81,183500.0,12.2317,12.2317,12.1964,12.1964,183500.0
2013-08-06 11:40:00,13.81,13.82,13.79,13.79,229700.0,12.1964,12.2052,12.1787,12.1787,229700.0
2013-08-06 11:50:00,13.79,13.82,13.79,13.82,128700.0,12.1787,12.2052,12.1787,12.2052,128700.0
2013-08-06 12:00:00,13.82,13.85,13.82,13.85,57900.0,12.2052,12.2317,12.2052,12.2317,57900.0
2013-08-06 12:10:00,13.84,13.85,13.81,13.81,57600.0,12.2229,12.2317,12.1964,12.1964,57600.0
2013-08-06 12:20:00,13.81,13.83,13.81,13.81,40500.0,12.1964,12.214,12.1964,12.1964,40500.0
2013-08-06 12:30:00,13.81,13.82,13.81,13.81,38700.0,12.1964,12.2052,12.1964,12.1964,38700.0
2013-08-06 12:40:00,13.81,13.82,13.81,13.81,30200.0,12.1964,12.2052,12.1964,12.1964,30200.0
2013-08-06 12:50:00,13.81,13.83,13.81,13.82,99700.0,12.1964,12.214,12.1964,12.2052,99700.0
2013-08-06 13:00:00,13.82,13.83,13.82,13.83,27500.0,12.2052,12.214,12.2052,12.214,27500.0
2013-08-06 13:10:00,13.82,13.83,13.82,13.83,14300.0,12.2052,12.214,12.2052,12.214,14300.0
2013-08-06 13:20:00,13.83,13.83,13.81,13.82,33100.0,12.214,12.214,12.1964,12.2052,33100.0
2013-08-06 13:30:00,13.81,13.82,13.81,13.82,12600.0,12.1964,12.2052,12.1964,12.2052,12600.0
2013-08-06 13:40:00,13.81,13.82,13.81,13.82,8300.0,12.1964,12.2052,12.1964,12.2052,8300.0
2013-08-06 13:50:00,13.81,13.83,13.81,13.83,185900.0,12.1964,12.214,12.1964,12.214,185900.0
2013-08-06 14:00:00,13.83,13.83,13.82,13.82,69200.0,12.214,12.214,12.2052,12.2052,69200.0
2013-08-06 14:10:00,13.82,13.83,13.82,13.83,27000.0,12.2052,12.214,12.2052,12.214,27000.0
2013-08-06 14:20:00,13.82,13.83,13.82,13.82,37800.0,12.2052,12.214,12.2052,12.2052,37800.0
2013-08-06 14:30:00,13.82,13.83,13.82,13.83,14100.0,12.2052,12.214,12.2052,12.214,14100.0
2013-08-06 14:40:00,13.82,13.84,13.82,13.83,97600.0,12.2052,12.2229,12.2052,12.214,97600.0
2013-08-06 14:50:00,13.83,13.84,13.83,13.84,53700.0,12.214,12.2229,12.214,12.2229,53700.0
2013-08-06 15:00:00,13.84,13.86,13.83,13.84,104600.0,12.2229,12.2405,12.214,12.2229,104600.0
2013-08-06 15:10:00,13.84,13.84,13.83,13.84,17100.0,12.2229,12.2229,12.214,12.2229,17100.0
2013-08-06 15:20:00,13.83,13.84,13.81,13.82,56200.0,12.214,12.2229,12.1964,12.2052,56200.0
2013-08-06 15:30:00,13.81,13.82,13.81,13.82,31300.0,12.1964,12.2052,12.1964,12.2052,31300.0
2013-08-06 15:40:00,13.82,13.83,13.81,13.82,111500.0,12.2052,12.214,12.1964,12.2052,111500.0
2013-08-06 15:50:00,13.83,13.84,13.82,13.83,405400.0,12.214,12.2229,12.2052,12.214,405400.0
2013-08-07 09:30:00,13.8,13.84,13.7,13.73,205600.0,12.1875,12.2229,12.0992,12.1257,205600.0
2013-08-07 09:40:00,13.72,13.85,13.71,13.84,88600.0,12.1169,12.2317,12.1081,12.2229,88600.0
2013-08-07 09:50:00,13.85,13.93,13.83,13.83,234800.0,12.2317,12.3024,12.214,12.214,234800.0
2013-08-07 10:00:00,13.82,13.85,13.79,13.79,221000.0,12.2052,12.2317,12.1787,12.1787,221000.0
2013-08-07 10:10:00,13.8,13.85,13.79,13.84,342600.0,12.1875,12.2317,12.1787,12.2229,342600.0
2013-08-07 10:20:00,13.84,13.86,13.81,13.81,113900.0,12.2229,12.2405,12.1964,12.1964,113900.0
2013-08-07 10:30:00,13.82,13.89,13.78,13.86,534700.0,12.2052,12.267,12.1699,12.2405,534700.0
2013-08-07 10:40:00,13.85,13.9,13.84,13.9,276800.0,12.2317,12.2759,12.2229,12.2759,276800.0
2013-08-07 10:50:00,13.9,13.92,13.81,13.84,118800.0,12.2759,12.2935,12.1964,12.2229,118800.0
2013-08-07 11:00:00,13.83,13.87,13.82,13.83,182700.0,12.214,12.2494,12.2052,12.214,182700.0
2013-08-07 11:10:00,13.84,13.88,13.83,13.85,108100.0,12.2229,12.2582,12.214,12.2317,108100.0
2013-08-07 11:20:00,13.85,13.86,13.84,13.84,81000.0,12.2317,12.2405,12.2229,12.2229,81000.0
2013-08-07 11:30:00,13.84,13.9,13.84,13.85,98700.0,12.2229,12.2759,12.2229,12.2317,98700.0
2013-08-07 11:40:00,13.84,13.88,13.79,13.81,269300.0,12.2229,12.2582,12.1787,12.1964,269300.0
2013-08-07 11:50:00,13.82,13.83,13.79,13.82,167500.0,12.2052,12.214,12.1787,12.2052,167500.0
2013-08-07 12:00:00,13.81,13.81,13.79,13.79,74800.0,12.1964,12.1964,12.1787,12.1787,74800.0
2013-08-07 12:10:00,13.8,13.81,13.78,13.79,91700.0,12.1875,12.1964,12.1699,12.1787,91700.0
2013-08-07 12:20:00,13.79,13.8,13.77,13.78,78300.0,12.1787,12.1875,12.161,12.1699,78300.0
2013-08-07 12:30:00,13.77,13.81,13.77,13.8,196500.0,12.161,12.1964,12.161,12.1875,196500.0
2013-08-07 12:40:00,13.8,13.82,13.78,13.82,216900.0,12.1875,12.2052,12.1699,12.2052,216900.0
2013-08-07 12:50:00,13.82,13.83,13.81,13.83,119700.0,12.2052,12.214,12.1964,12.214,119700.0
2013-08-07 13:00:00,13.82,13.84,13.82,13.84,110100.0,12.2052,12.2229,12.2052,12.2229,110100.0
2013-08-07 13:10:00,13.84,13.85,13.83,13.84,177200.0,12.2229,12.2317,12.214,12.2229,177200.0
2013-08-07 13:20:00,13.84,13.84,13.81,13.82,57200.0,12.2229,12.2229,12.1964,12.2052,57200.0
2013-08-07 13:30:00,13.83,13.84,13.81,13.81,135500.0,12.214,12.2229,12.1964,12.1964,135500.0
2013-08-07 13:40:00,13.81,13.82,13.8,13.8,150500.0,12.1964,12.2052,12.1875,12.1875,150500.0
2013-08-07 13:50:00,13.8,13.81,13.79,13.8,113900.0,12.1875,12.1964,12.1787,12.1875,113900.0
2013-08-07 14:00:00,13.8,13.81,13.77,13.77,164900.0,12.1875,12.1964,12.161,12.161,164900.0
2013-08-07 14:10:00,13.77,13.81,13.77,13.8,62800.0,12.161,12.1964,12.161,12.1875,62800.0
2013-08-07 14:20:00,13.79,13.8,13.79,13.79,38200.0,12.1787,12.1875,12.1787,12.1787,38200.0
2013-08-07 14:30:00,13.8,13.82,13.79,13.8,70700.0,12.1875,12.2052,12.1787,12.1875,70700.0
2013-08-07 14:40:00,13.81,13.81,13.79,13.8,68900.0,12.1964,12.1964,12.1787,12.1875,68900.0
2013-08-07 14:50:00,13.8,13.8,13.78,13.8,73200.0,12.1875,12.1875,12.1699,12.1875,73200.0
2013-08-07 15:00:00,13.8,13.8,13.78,13.8,141900.0,12.1875,12.1875,12.1699,12.1875,141900.0
2013-08-07 15:10:00,13.8,13.81,13.78,13.8,168900.0,12.1875,12.1964,12.1699,12.1875,168900.0
2013-08-07 15:20:00,13.79,13.8,13.78,13.8,71300.0,12.1787,12.1875,12.1699,12.1875,71300.0
2013-08-07 15:30:00,13.79,13.8,13.79,13.8,36700.0,12.1787,12.1875,12.1787,12.1875,36700.0
2013-08-07 15:40:00,13.79,13.81,13.79,13.79,293800.0,12.1787,12.1964,12.1787,12.1787,293800.0
2013-08-07 15:50:00,13.79,13.8,13.77,13.77,359600.0,12.1787,12.1875,12.161,12.161,359600.0
2013-08-08 09:30:00,13.86,13.91,13.81,13.83,242800.0,12.2405,12.2847,12.1964,12.214,242800.0
2013-08-08 09:40:00,13.83,13.88,13.82,13.86,124500.0,12.214,12.2582,12.2052,12.2405,124500.0
2013-08-08 09:50:00,13.86,13.86,13.79,13.84,229900.0,12.2405,12.2405,12.1787,12.2229,229900.0
2013-08-08 10:00:00,13.84,13.89,13.82,13.86,187100.0,12.2229,12.267,12.2052,12.2405,187100.0
2013-08-08 10:10:00,13.86,13.86,13.81,13.84,117500.0,12.2405,12.2405,12.1964,12.2229,117500.0
2013-08-08 10:20:00,13.84,13.86,13.83,13.85,123900.0,12.2229,12.2405,12.214,12.2317,123900.0
2013-08-08 10:30:00,13.85,13.86,13.83,13.85,146700.0,12.2317,12.2405,12.214,12.2317,146700.0
2013-08-08 10:40:00,13.85,13.86,13.8,13.84,146100.0,12.2317,12.2405,12.1875,12.2229,146100.0
2013-08-08 10:50:00,13.84,13.86,13.83,13.84,170400.0,12.2229,12.2405,12.214,12.2229,170400.0
2013-08-08 11:00:00,13.84,13.86,13.83,13.86,143900.0,12.2229,12.2405,12.214,12.2405,143900.0
2013-08-08 11:10:00,13.85,13.85,13.79,13.79,101500.0,12.2317,12.2317,12.1787,12.1787,101500.0
2013-08-08 11:20:00,13.8,13.82,13.78,13.79,39500.0,12.1875,12.2052,12.1699,12.1787,39500.0
2013-08-08 11:30:00,13.79,13.81,13.78,13.81,70600.0,12.1787,12.1964,12.1699,12.1964,70600.0
2013-08-08 11:40:00,13.81,13.81,13.8,13.81,66000.0,12.1964,12.1964,12.1875,12.1964,66000.0
2013-08-08 11:50:00,13.8,13.83,13.8,13.83,27900.0,12.1875,12.214,12.1875,12.214,27900.0
2013-08-08 12:00:00,13.83,13.84,13.83,13.84,32600.0,12.214,12.2229,12.214,12.2229,32600.0
2013-08-08 12:10:00,13.84,13.85,13.83,13.84,68700.0,12.2229,12.2317,12.214,12.2229,68700.0
2013-08-08 12:20:00,13.84,13.85,13.84,13.85,16400.0,12.2229,12.2317,12.2229,12.2317,16400.0
2013-08-08 12:30:00,13.85,13.85,13.83,13.84,83900.0,12.2317,12.2317,12.214,12.2229,83900.0
2013-08-08 12:40:00,13.84,13.84,13.82,13.83,39600.0,12.2229,12.2229,12.2052,12.214,39600.0
2013-08-08 12:50:00,13.83,13.84,13.79,13.79,146600.0,12.214,12.2229,12.1787,12.1787,146600.0
2013-08-08 13:00:00,13.8,13.83,13.79,13.81,182200.0,12.1875,12.214,12.1787,12.1964,182200.0
2013-08-08 13:10:00,13.82,13.83,13.81,13.82,97800.0,12.2052,12.214,12.1964,12.2052,97800.0
2013-08-08 13:20:00,13.83,13.83,13.82,13.82,82000.0,12.214,12.214,12.2052,12.2052,82000.0
2013-08-08 13:30:00,13.82,13.83,13.81,13.81,89000.0,12.2052,12.214,12.1964,12.1964,89000.0
2013-08-08 13:40:00,13.82,13.82,13.79,13.79,58900.0,12.2052,12.2052,12.1787,12.1787,58900.0
2013-08-08 13:50:00,13.79,13.8,13.79,13.79,53800.0,12.1787,12.1875,12.1787,12.1787,53800.0
2013-08-08 14:00:00,13.79,13.82,13.79,13.8,270700.0,12.1787,12.2052,12.1787,12.1875,270700.0
2013-08-08 14:10:00,13.81,13.81,13.8,13.81,88900.0,12.1964,12.1964,12.1875,12.1964,88900.0
2013-08-08 14:20:00,13.8,13.81,13.8,13.8,60200.0,12.1875,12.1964,12.1875,12.1875,60200.0
2013-08-08 14:30:00,13.81,13.81,13.79,13.8,79400.0,12.1964,12.1964,12.1787,12.1875,79400.0
2013-08-08 14:40:00,13.8,13.82,13.79,13.82,149800.0,12.1875,12.2052,12.1787,12.2052,149800.0
2013-08-08 14:50:00,13.81,13.82,13.8,13.81,141200.0,12.1964,12.2052,12.1875,12.1964,141200.0
2013-08-08 15:00:00,13.82,13.82,13.8,13.81,208700.0,12.2052,12.2052,12.1875,12.1964,208700.0
2013-08-08 15:10:00,13.81,13.81,13.78,13.79,244500.0,12.1964,12.1964,12.1699,12.1787,244500.0
2013-08-08 15:20:00,13.79,13.82,13.79,13.82,178300.0,12.1787,12.2052,12.1787,12.2052,178300.0
2013-08-08 15:30:00,13.82,13.83,13.81,13.83,166300.0,12.2052,12.214,12.1964,12.214,166300.0
2013-08-08 15:40:00,13.83,13.85,13.82,13.85,202500.0,12.214,12.2317,12.2052,12.2317,202500.0
2013-08-08 15:50:00,13.85,13.86,13.84,13.85,484900.0,12.2317,12.2405,12.2229,12.2317,484900.0
2013-08-09 09:30:00,13.82,13.91,13.82,13.87,99300.0,12.2052,12.2847,12.2052,12.2494,99300.0
2013-08-09 09:40:00,13.87,13.88,13.85,13.85,348300.0,12.2494,12.2582,12.2317,12.2317,348300.0
2013-08-09 09:50:00,13.85,13.86,13.8,13.86,133200.0,12.2317,12.2405,12.1875,12.2405,133200.0
2013-08-09 10:00:00,13.86,13.87,13.81,13.82,403200.0,12.2405,12.2494,12.1964,12.2052,403200.0
2013-08-09 10:10:00,13.83,13.86,13.81,13.81,412300.0,12.214,12.2405,12.1964,12.1964,412300.0
2013-08-09 10:20:00,13.82,13.87,13.81,13.85,383300.0,12.2052,12.2494,12.1964,12.2317,383300.0
2013-08-09 10:30:00,13.85,13.85,13.82,13.84,66400.0,12.2317,12.2317,12.2052,12.2229,66400.0
2013-08-09 10:40:00,13.85,13.87,13.84,13.85,149100.0,12.2317,12.2494,12.2229,12.2317,149100.0
2013-08-09 10:50:00,13.86,13.86,13.82,13.83,379900.0,12.2405,12.2405,12.2052,12.214,379900.0
2013-08-09 11:00:00,13.82,13.82,13.78,13.79,371600.0,12.2052,12.2052,12.1699,12.1787,371600.0
2013-08-09 11:10:00,13.8,13.81,13.79,13.8,25900.0,12.1875,12.1964,12.1787,12.1875,25900.0
2013-08-09 11:20:00,13.8,13.8,13.72,13.74,103800.0,12.1875,12.1875,12.1169,12.1346,103800.0
2013-08-09 11:30:00,13.75,13.75,13.71,13.72,97900.0,12.1434,12.1434,12.1081,12.1169,97900.0
2013-08-09 11:40:00,13.73,13.73,13.71,13.73,46000.0,12.1257,12.1257,12.1081,12.1257,46000.0
2013-08-09 11:50:00,13.74,13.74,13.7,13.71,63800.0,12.1346,12.1346,12.0992,12.1081,63800.0
2013-08-09 12:00:00,13.71,13.72,13.69,13.71,124700.0,12.1081,12.1169,12.0904,12.1081,124700.0
2013-08-09 12:10:00,13.72,13.75,13.72,13.75,31000.0,12.1169,12.1434,12.1169,12.1434,31000.0
2013-08-09 12:20:00,13.74,13.77,13.74,13.76,69900.0,12.1346,12.161,12.1346,12.1522,69900.0
2013-08-09 12:30:00,13.76,13.77,13.75,13.77,49600.0,12.1522,12.161,12.1434,12.161,49600.0
2013-08-09 12:40:00,13.77,13.78,13.76,13.77,61800.0,12.161,12.1699,12.1522,12.161,61800.0
2013-08-09 12:50:00,13.77,13.78,13.77,13.78,26000.0,12.161,12.1699,12.161,12.1699,26000.0
2013-08-09 13:00:00,13.78,13.78,13.76,13.77,31900.0,12.1699,12.1699,12.1522,12.161,31900.0
2013-08-09 13:10:00,13.77,13.77,13.75,13.75,107800.0,12.161,12.161,12.1434,12.1434,107800.0
2013-08-09 13:20:00,13.76,13.76,13.74,13.76,40200.0,12.1522,12.1522,12.1346,12.1522,40200.0
2013-08-09 13:30:00,13.76,13.77,13.75,13.76,44600.0,12.1522,12.161,12.1434,12.1522,44600.0
2013-08-09 13:40:00,13.76,13.77,13.74,13.75,31300.0,12.1522,12.161,12.1346,12.1434,31300.0
2013-08-09 13:50:00,13.75,13.77,13.75,13.77,33500.0,12.1434,12.161,12.1434,12.161,33500.0
2013-08-09 14:00:00,13.77,13.77,13.74,13.75,63300.0,12.161,12.161,12.1346,12.1434,63300.0
2013-08-09 14:10:00,13.76,13.78,13.75,13.78,56300.0,12.1522,12.1699,12.1434,12.1699,56300.0
2013-08-09 14:20:00,13.78,13.79,13.76,13.78,55000.0,12.1699,12.1787,12.1522,12.1699,55000.0
2013-08-09 14:30:00,13.78,13.78,13.76,13.76,71100.0,12.1699,12.1699,12.1522,12.1522,71100.0
2013-08-09 14:40:00,13.76,13.77,13.76,13.76,60900.0,12.1522,12.161,12.1522,12.1522,60900.0
2013-08-09 14:50:00,13.77,13.78,13.77,13.77,42200.0,12.161,12.1699,12.161,12.161,42200.0
2013-08-09 15:00:00,13.77,13.78,13.75,13.75,90300.0,12.161,12.1699,12.1434,12.1434,90300.0
2013-08-09 15:10:00,13.76,13.76,13.75,13.76,34600.0,12.1522,12.1522,12.1434,12.1522,34600.0
2013-08-09 15:20:00,13.75,13.77,13.75,13.77,65900.0,12.1434,12.161,12.1434,12.161,65900.0
2013-08-09 15:30:00,13.77,13.78,13.76,13.77,299700.0,12.161,12.1699,12.1522,12.161,299700.0
2013-08-09 15:40:00,13.77,13.79,13.75,13.76,196700.0,12.161,12.1787,12.1434,12.1522,196700.0
2013-08-09 15:50:00,13.75,13.76,13.73,13.74,266500.0,12.1434,12.1522,12.1257,12.1346,266500.0
2013-08-12 09:30:00,13.68,13.79,13.64,13.79,91900.0,12.0816,12.1787,12.0462,12.1787,91900.0
2013-08-12 09:40:00,13.79,13.82,13.7,13.7,121300.0,12.1787,12.2052,12.0992,12.0992,121300.0
2013-08-12 09:50:00,13.71,13.77,13.7,13.74,124600.0,12.1081,12.161,12.0992,12.1346,124600.0
2013-08-12 10:00:00,13.73,13.76,13.72,13.75,67000.0,12.1257,12.1522,12.1169,12.1434,67000.0
2013-08-12 10:10:00,13.76,13.8,13.72,13.72,118700.0,12.1522,12.1875,12.1169,12.1169,118700.0
2013-08-12 10:20:00,13.72,13.77,13.72,13.76,81100.0,12.1169,12.161,12.1169,12.1522,81100.0
2013-08-12 10:30:00,13.77,13.8,13.76,13.79,84100.0,12.161,12.1875,12.1522,12.1787,84100.0
2013-08-12 10:40:00,13.79,13.82,13.78,13.79,79500.0,12.1787,12.2052,12.1699,12.1787,79500.0
2013-08-12 10:50:00,13.79,13.82,13.79,13.82,80300.0,12.1787,12.2052,12.1787,12.2052,80300.0
2013-08-12 11:00:00,13.82,13.82,13.76,13.77,80800.0,12.2052,12.2052,12.1522,12.161,80800.0
2013-08-12 11:10:00,13.78,13.83,13.78,13.82,103900.0,12.1699,12.214,12.1699,12.2052,103900.0
2013-08-12 11:20:00,13.81,13.83,13.81,13.83,28100.0,12.1964,12.214,12.1964,12.214,28100.0
2013-08-12 11:30:00,13.83,13.83,13.77,13.78,48700.0,12.214,12.214,12.161,12.1699,48700.0
2013-08-12 11:40:00,13.78,13.79,13.77,13.79,43600.0,12.1699,12.1787,12.161,12.1787,43600.0
2013-08-12 11:50:00,13.79,13.81,13.79,13.81,45800.0,12.1787,12.1964,12.1787,12.1964,45800.0
2013-08-12 12:00:00,13.81,13.81,13.77,13.78,74600.0,12.1964,12.1964,12.161,12.1699,74600.0
2013-08-12 12:10:00,13.78,13.79,13.77,13.78,21400.0,12.1699,12.1787,12.161,12.1699,21400.0
2013-08-12 12:20:00,13.78,13.78,13.77,13.78,15200.0,12.1699,12.1699,12.161,12.1699,15200.0
2013-08-12 12:30:00,13.77,13.79,13.75,13.76,53500.0,12.161,12.1787,12.1434,12.1522,53500.0
2013-08-12 12:40:00,13.76,13.78,13.76,13.78,33100.0,12.1522,12.1699,12.1522,12.1699,33100.0
2013-08-12 12:50:00,13.78,13.78,13.77,13.78,14900.0,12.1699,12.1699,12.161,12.1699,14900.0
2013-08-12 13:00:00,13.77,13.79,13.77,13.79,21100.0,12.161,12.1787,12.161,12.1787,21100.0
2013-08-12 13:10:00,13.79,13.79,13.76,13.78,66600.0,12.1787,12.1787,12.1522,12.1699,66600.0
2013-08-12 13:20:00,13.78,13.78,13.76,13.77,22800.0,12.1699,12.1699,12.1522,12.161,22800.0
2013-08-12 13:30:00,13.77,13.79,13.77,13.78,121700.0,12.161,12.1787,12.161,12.1699,121700.0
2013-08-12 13:40:00,13.78,13.78,13.76,13.76,41700.0,12.1699,12.1699,12.1522,12.1522,41700.0
2013-08-12 13:50:00,13.76,13.76,13.74,13.74,44500.0,12.1522,12.1522,12.1346,12.1346,44500.0
2013-08-12 14:00:00,13.75,13.75,13.74,13.75,22500.0,12.1434,12.1434,12.1346,12.1434,22500.0
2013-08-12 14:10:00,13.75,13.75,13.74,13.75,34300.0,12.1434,12.1434,12.1346,12.1434,34300.0
2013-08-12 14:20:00,13.74,13.75,13.74,13.75,21600.0,12.1346,12.1434,12.1346,12.1434,21600.0
2013-08-12 14:30:00,13.75,13.75,13.72,13.74,95800.0,12.1434,12.1434,12.1169,12.1346,95800.0
2013-08-12 14:40:00,13.74,13.74,13.73,13.74,61300.0,12.1346,12.1346,12.1257,12.1346,61300.0
2013-08-12 14:50:00,13.74,13.76,13.73,13.75,158600.0,12.1346,12.1522,12.1257,12.1434,158600.0
2013-08-12 15:00:00,13.75,13.75,13.74,13.75,27200.0,12.1434,12.1434,12.1346,12.1434,27200.0
2013-08-12 15:10:00,13.75,13.75,13.74,13.75,33900.0,12.1434,12.1434,12.1346,12.1434,33900.0
2013-08-12 15:20:00,13.75,13.75,13.74,13.75,48900.0,12.1434,12.1434,12.1346,12.1434,48900.0
2013-08-12 15:30:00,13.75,13.75,13.74,13.75,38800.0,12.1434,12.1434,12.1346,12.1434,38800.0
2013-08-12 15:40:00,13.75,13.75,13.74,13.74,103700.0,12.1434,12.1434,12.1346,12.1346,103700.0
2013-08-12 15:50:00,13.75,13.75,13.71,13.71,563200.0,12.1434,12.1434,12.1081,12.1081,563200.0
2013-08-13 09:30:00,13.77,13.82,13.73,13.77,105200.0,12.161,12.2052,12.1257,12.161,105200.0
2013-08-13 09:40:00,13.76,13.76,13.71,13.72,119900.0,12.1522,12.1522,12.1081,12.1169,119900.0
2013-08-13 09:50:00,13.72,13.74,13.71,13.74,30200.0,12.1169,12.1346,12.1081,12.1346,30200.0
2013-08-13 10:00:00,13.73,13.75,13.7,13.73,44500.0,12.1257,12.1434,12.0992,12.1257,44500.0
2013-08-13 10:10:00,13.72,13.73,13.23,13.23,862200.0,12.1169,12.1257,11.6841,11.6841,862200.0
2013-08-13 10:20:00,13.24,13.49,13.23,13.42,800300.0,11.693,11.9138,11.6841,11.8519,800300.0
2013-08-13 10:30:00,13.41,13.46,13.33,13.42,289700.0,11.8431,11.8873,11.7725,11.8519,289700.0
2013-08-13 10:40:00,13.41,13.52,13.41,13.51,206800.0,11.8431,11.9403,11.8431,11.9314,206800.0
2013-08-13 10:50:00,13.51,13.57,13.51,13.51,375000.0,11.9314,11.9844,11.9314,11.9314,375000.0
2013-08-13 11:00:00,13.51,13.51,13.38,13.42,426600.0,11.9314,11.9314,11.8166,11.8519,426600.0
2013-08-13 11:10:00,13.42,13.45,13.3,13.39,469400.0,11.8519,11.8784,11.746,11.8254,469400.0
2013-08-13 11:20:00,13.4,13.44,13.31,13.34,518500.0,11.8343,11.8696,11.7548,11.7813,518500.0
2013-08-13 11:30:00,13.33,13.34,13.27,13.29,488100.0,11.7725,11.7813,11.7195,11.7371,488100.0
2013-08-13 11:40:00,13.29,13.3,13.22,13.28,578200.0,11.7371,11.746,11.6753,11.7283,578200.0
2013-08-13 11:50:00,13.27,13.36,13.27,13.33,345200.0,11.7195,11.799,11.7195,11.7725,345200.0
2013-08-13 12:00:00,13.34,13.34,13.23,13.25,366700.0,11.7813,11.7813,11.6841,11.7018,366700.0
2013-08-13 12:10:00,13.25,13.34,13.25,13.3,423500.0,11.7018,11.7813,11.7018,11.746,423500.0
2013-08-13 12:20:00,13.31,13.33,13.29,13.29,198600.0,11.7548,11.7725,11.7371,11.7371,198600.0
2013-08-13 12:30:00,13.3,13.32,13.29,13.31,430500.0,11.746,11.7636,11.7371,11.7548,430500.0
2013-08-13 12:40:00,13.31,13.32,13.29,13.31,287900.0,11.7548,11.7636,11.7371,11.7548,287900.0
2013-08-13 12:50:00,13.31,13.4,13.31,13.38,339200.0,11.7548,11.8343,11.7548,11.8166,339200.0
2013-08-13 13:00:00,13.38,13.41,13.37,13.37,335500.0,11.8166,11.8431,11.8078,11.8078,335500.0
2013-08-13 13:10:00,13.37,13.39,13.35,13.36,162400.0,11.8078,11.8254,11.7901,11.799,162400.0
2013-08-13 13:20:00,13.35,13.39,13.33,13.38,184400.0,11.7901,11.8254,11.7725,11.8166,184400.0
2013-08-13 13:30:00,13.38,13.44,13.36,13.44,182400.0,11.8166,11.8696,11.799,11.8696,182400.0
2013-08-13 13:40:00,13.44,13.47,13.42,13.44,277500.0,11.8696,11.8961,11.8519,11.8696,277500.0
2013-08-13 13:50:00,13.44,13.52,13.43,13.52,270800.0,11.8696,11.9403,11.8608,11.9403,270800.0
2013-08-13 14:00:00,13.52,13.57,13.51,13.57,251200.0,11.9403,11.9844,11.9314,11.9844,251200.0
2013-08-13 14:10:00,13.56,13.57,13.52,13.54,237900.0,11.9756,11.9844,11.9403,11.9579,237900.0
2013-08-13 14:20:00,13.55,13.59,13.53,13.58,215600.0,11.9668,12.0021,11.9491,11.9932,215600.0
2013-08-13 14:30:00,13.57,13.58,13.5,13.5,145300.0,11.9844,11.9932,11.9226,11.9226,145300.0
2013-08-13 14:40:00,13.5,13.54,13.5,13.51,172400.0,11.9226,11.9579,11.9226,11.9314,172400.0
2013-08-13 14:50:00,13.51,13.52,13.47,13.48,123000.0,11.9314,11.9403,11.8961,11.9049,123000.0
2013-08-13 15:00:00,13.47,13.51,13.47,13.5,137000.0,11.8961,11.9314,11.8961,11.9226,137000.0
2013-08-13 15:10:00,13.5,13.54,13.49,13.5,187400.0,11.9226,11.9579,11.9138,11.9226,187400.0
2013-08-13 15:20:00,13.51,13.55,13.5,13.54,229800.0,11.9314,11.9668,11.9226,11.9579,229800.0
2013-08-13 15:30:00,13.54,13.54,13.51,13.51,275400.0,11.9579,11.9579,11.9314,11.9314,275400.0
2013-08-13 15:40:00,13.52,13.52,13.48,13.49,362500.0,11.9403,11.9403,11.9049,11.9138,362500.0
2013-08-13 15:50:00,13.48,13.5,13.46,13.46,1350700.0,11.9049,11.9226,11.8873,11.8873,1350700.0
2013-08-14 09:30:00,13.46,13.47,13.38,13.4,171500.0,11.8873,11.8961,11.8166,11.8343,171500.0
2013-08-14 09:40:00,13.39,13.39,13.25,13.36,517600.0,11.8254,11.8254,11.7018,11.799,517600.0
2013-08-14 09:50:00,13.36,13.36,13.27,13.33,203700.0,11.799,11.799,11.7195,11.7725,203700.0
2013-08-14 10:00:00,13.33,13.4,13.29,13.36,292000.0,11.7725,11.8343,11.7371,11.799,292000.0
2013-08-14 10:10:00,13.36,13.39,13.29,13.38,407800.0,11.799,11.8254,11.7371,11.8166,407800.0
2013-08-14 10:20:00,13.38,13.43,13.37,13.37,365100.0,11.8166,11.8608,11.8078,11.8078,365100.0
2013-08-14 10:30:00,13.37,13.47,13.37,13.46,402600.0,11.8078,11.8961,11.8078,11.8873,402600.0
2013-08-14 10:40:00,13.45,13.46,13.37,13.42,212800.0,11.8784,11.8873,11.8078,11.8519,212800.0
2013-08-14 10:50:00,13.42,13.45,13.41,13.42,101100.0,11.8519,11.8784,11.8431,11.8519,101100.0
2013-08-14 11:00:00,13.43,13.52,13.41,13.5,278200.0,11.8608,11.9403,11.8431,11.9226,278200.0
2013-08-14 11:10:00,13.5,13.55,13.49,13.55,319900.0,11.9226,11.9668,11.9138,11.9668,319900.0
2013-08-14 11:20:00,13.54,13.57,13.53,13.54,263100.0,11.9579,11.9844,11.9491,11.9579,263100.0
2013-08-14 11:30:00,13.54,13.57,13.53,13.57,199700.0,11.9579,11.9844,11.9491,11.9844,199700.0
2013-08-14 11:40:00,13.57,13.57,13.49,13.49,199900.0,11.9844,11.9844,11.9138,11.9138,199900.0
2013-08-14 11:50:00,13.49,13.51,13.47,13.49,221200.0,11.9138,11.9314,11.8961,11.9138,221200.0
2013-08-14 12:00:00,13.49,13.51,13.48,13.51,65300.0,11.9138,11.9314,11.9049,11.9314,65300.0
2013-08-14 12:10:00,13.51,13.52,13.49,13.52,154600.0,11.9314,11.9403,11.9138,11.9403,154600.0
2013-08-14 12:20:00,13.52,13.53,13.5,13.53,58100.0,11.9403,11.9491,11.9226,11.9491,58100.0
2013-08-14 12:30:00,13.53,13.54,13.51,13.52,105700.0,11.9491,11.9579,11.9314,11.9403,105700.0
2013-08-14 12:40:00,13.52,13.53,13.51,13.52,78700.0,11.9403,11.9491,11.9314,11.9403,78700.0
2013-08-14 12:50:00,13.53,13.53,13.52,13.52,32200.0,11.9491,11.9491,11.9403,11.9403,32200.0
2013-08-14 13:00:00,13.52,13.54,13.52,13.54,53900.0,11.9403,11.9579,11.9403,11.9579,53900.0
2013-08-14 13:10:00,13.54,13.54,13.48,13.5,240700.0,11.9579,11.9579,11.9049,11.9226,240700.0
2013-08-14 13:20:00,13.49,13.51,13.49,13.5,61200.0,11.9138,11.9314,11.9138,11.9226,61200.0
2013-08-14 13:30:00,13.51,13.52,13.47,13.52,183400.0,11.9314,11.9403,11.8961,11.9403,183400.0
2013-08-14 13:40:00,13.52,13.52,13.49,13.5,71300.0,11.9403,11.9403,11.9138,11.9226,71300.0
2013-08-14 13:50:00,13.51,13.55,13.5,13.54,76700.0,11.9314,11.9668,11.9226,11.9579,76700.0
2013-08-14 14:00:00,13.55,13.59,13.54,13.54,272100.0,11.9668,12.0021,11.9579,11.9579,272100.0
2013-08-14 14:10:00,13.54,13.55,13.48,13.51,156200.0,11.9579,11.9668,11.9049,11.9314,156200.0
2013-08-14 14:20:00,13.5,13.51,13.48,13.51,123600.0,11.9226,11.9314,11.9049,11.9314,123600.0
2013-08-14 14:30:00,13.51,13.51,13.46,13.46,98400.0,11.9314,11.9314,11.8873,11.8873,98400.0
2013-08-14 14:40:00,13.46,13.5,13.45,13.5,109400.0,11.8873,11.9226,11.8784,11.9226,109400.0
2013-08-14 14:50:00,13.5,13.52,13.49,13.5,179100.0,11.9226,11.9403,11.9138,11.9226,179100.0
2013-08-14 15:00:00,13.5,13.52,13.49,13.52,158200.0,11.9226,11.9403,11.9138,11.9403,158200.0
2013-08-14 15:10:00,13.51,13.57,13.51,13.51,452400.0,11.9314,11.9844,11.9314,11.9314,452400.0
2013-08-14 15:20:00,13.51,13.52,13.5,13.52,183900.0,11.9314,11.9403,11.9226,11.9403,183900.0
2013-08-14 15:30:00,13.52,13.54,13.51,13.54,256100.0,11.9403,11.9579,11.9314,11.9579,256100.0
2013-08-14 15:40:00,13.53,13.54,13.51,13.52,317400.0,11.9491,11.9579,11.9314,11.9403,317400.0
2013-08-14 15:50:00,13.53,13.53,13.49,13.49,720300.0,11.9491,11.9491,11.9138,11.9138,720300.0
2013-08-15 09:30:00,13.38,13.41,13.32,13.39,195900.0,11.8166,11.8431,11.7636,11.8254,195900.0
2013-08-15 09:40:00,13.4,13.4,13.32,13.34,153100.0,11.8343,11.8343,11.7636,11.7813,153100.0
2013-08-15 09:50:00,13.35,13.35,13.3,13.32,58100.0,11.7901,11.7901,11.746,11.7636,58100.0
2013-08-15 10:00:00,13.32,13.36,13.31,13.34,159400.0,11.7636,11.799,11.7548,11.7813,159400.0
2013-08-15 10:10:00,13.34,13.35,13.29,13.29,109600.0,11.7813,11.7901,11.7371,11.7371,109600.0
2013-08-15 10:20:00,13.29,13.33,13.28,13.31,101100.0,11.7371,11.7725,11.7283,11.7548,101100.0
2013-08-15 10:30:00,13.31,13.33,13.3,13.31,63600.0,11.7548,11.7725,11.746,11.7548,63600.0
2013-08-15 10:40:00,13.31,13.32,13.28,13.29,81300.0,11.7548,11.7636,11.7283,11.7371,81300.0
2013-08-15 10:50:00,13.29,13.29,13.27,13.28,56800.0,11.7371,11.7371,11.7195,11.7283,56800.0
2013-08-15 11:00:00,13.29,13.3,13.26,13.28,119200.0,11.7371,11.746,11.7106,11.7283,119200.0
2013-08-15 11:10:00,13.28,13.29,13.25,13.28,75900.0,11.7283,11.7371,11.7018,11.7283,75900.0
2013-08-15 11:20:00,13.27,13.28,13.26,13.27,77600.0,11.7195,11.7283,11.7106,11.7195,77600.0
2013-08-15 11:30:00,13.27,13.32,13.26,13.31,149900.0,11.7195,11.7636,11.7106,11.7548,149900.0
2013-08-15 11:40:00,13.31,13.34,13.3,13.34,96600.0,11.7548,11.7813,11.746,11.7813,96600.0
2013-08-15 11:50:00,13.34,13.35,13.31,13.35,88000.0,11.7813,11.7901,11.7548,11.7901,88000.0
2013-08-15 12:00:00,13.35,13.37,13.34,13.37,208000.0,11.7901,11.8078,11.7813,11.8078,208000.0
2013-08-15 12:10:00,13.37,13.44,13.35,13.44,258500.0,11.8078,11.8696,11.7901,11.8696,258500.0
2013-08-15 12:20:00,13.44,13.44,13.37,13.37,99000.0,11.8696,11.8696,11.8078,11.8078,99000.0
2013-08-15 12:30:00,13.38,13.4,13.34,13.34,70300.0,11.8166,11.8343,11.7813,11.7813,70300.0
2013-08-15 12:40:00,13.35,13.36,13.34,13.34,37300.0,11.7901,11.799,11.7813,11.7813,37300.0
2013-08-15 12:50:00,13.35,13.36,13.34,13.36,29600.0,11.7901,11.799,11.7813,11.799,29600.0
2013-08-15 13:00:00,13.36,13.38,13.36,13.37,102100.0,11.799,11.8166,11.799,11.8078,102100.0
2013-08-15 13:10:00,13.38,13.39,13.34,13.37,144300.0,11.8166,11.8254,11.7813,11.8078,144300.0
2013-08-15 13:20:00,13.37,13.38,13.35,13.38,57000.0,11.8078,11.8166,11.7901,11.8166,57000.0
2013-08-15 13:30:00,13.38,13.42,13.38,13.39,84600.0,11.8166,11.8519,11.8166,11.8254,84600.0
2013-08-15 13:40:00,13.39,13.4,13.36,13.36,155200.0,11.8254,11.8343,11.799,11.799,155200.0
2013-08-15 13:50:00,13.36,13.4,13.36,13.38,104400.0,11.799,11.8343,11.799,11.8166,104400.0
2013-08-15 14:00:00,13.38,13.39,13.36,13.37,83000.0,11.8166,11.8254,11.799,11.8078,83000.0
2013-08-15 14:10:00,13.37,13.37,13.33,13.33,56500.0,11.8078,11.8078,11.7725,11.7725,56500.0
2013-08-15 14:20:00,13.34,13.38,13.33,13.37,94400.0,11.7813,11.8166,11.7725,11.8078,94400.0
2013-08-15 14:30:00,13.37,13.42,13.36,13.39,81700.0,11.8078,11.8519,11.799,11.8254,81700.0
2013-08-15 14:40:00,13.4,13.42,13.38,13.38,120800.0,11.8343,11.8519,11.8166,11.8166,120800.0
2013-08-15 14:50:00,13.38,13.38,13.36,13.38,54400.0,11.8166,11.8166,11.799,11.8166,54400.0
2013-08-15 15:00:00,13.38,13.38,13.35,13.36,79400.0,11.8166,11.8166,11.7901,11.799,79400.0
2013-08-15 15:10:00,13.37,13.37,13.35,13.35,62700.0,11.8078,11.8078,11.7901,11.7901,62700.0
2013-08-15 15:20:00,13.35,13.35,13.32,13.32,67100.0,11.7901,11.7901,11.7636,11.7636,67100.0
2013-08-15 15:30:00,13.33,13.36,13.31,13.31,128500.0,11.7725,11.799,11.7548,11.7548,128500.0
2013-08-15 15:40:00,13.31,13.35,13.3,13.34,187700.0,11.7548,11.7901,11.746,11.7813,187700.0
2013-08-15 15:50:00,13.34,13.34,13.31,13.31,455200.0,11.7813,11.7813,11.7548,11.7548,455200.0
2013-08-16 09:30:00,13.35,13.48,13.33,13.48,435500.0,11.7901,11.9049,11.7725,11.9049,435500.0
2013-08-16 09:40:00,13.48,13.49,13.42,13.44,150400.0,11.9049,11.9138,11.8519,11.8696,150400.0
2013-08-16 09:50:00,13.43,13.45,13.4,13.45,91100.0,11.8608,11.8784,11.8343,11.8784,91100.0
2013-08-16 10:00:00,13.43,13.5,13.41,13.48,130600.0,11.8608,11.9226,11.8431,11.9049,130600.0
2013-08-16 10:10:00,13.47,13.48,13.41,13.45,102300.0,11.8961,11.9049,11.8431,11.8784,102300.0
2013-08-16 10:20:00,13.46,13.46,13.44,13.46,74000.0,11.8873,11.8873,11.8696,11.8873,74000.0
2013-08-16 10:30:00,13.46,13.49,13.46,13.49,107100.0,11.8873,11.9138,11.8873,11.9138,107100.0
2013-08-16 10:40:00,13.5,13.5,13.45,13.49,95000.0,11.9226,11.9226,11.8784,11.9138,95000.0
2013-08-16 10:50:00,13.49,13.49,13.47,13.47,79200.0,11.9138,11.9138,11.8961,11.8961,79200.0
2013-08-16 11:00:00,13.48,13.5,13.47,13.49,193500.0,11.9049,11.9226,11.8961,11.9138,193500.0
2013-08-16 11:10:00,13.5,13.53,13.49,13.5,180200.0,11.9226,11.9491,11.9138,11.9226,180200.0
2013-08-16 11:20:00,13.5,13.51,13.47,13.47,219400.0,11.9226,11.9314,11.8961,11.8961,219400.0
2013-08-16 11:30:00,13.47,13.47,13.44,13.47,88400.0,11.8961,11.8961,11.8696,11.8961,88400.0
2013-08-16 11:40:00,13.47,13.49,13.46,13.46,78000.0,11.8961,11.9138,11.8873,11.8873,78000.0
2013-08-16 11:50:00,13.47,13.48,13.46,13.48,64800.0,11.8961,11.9049,11.8873,11.9049,64800.0
2013-08-16 12:00:00,13.48,13.48,13.44,13.46,113300.0,11.9049,11.9049,11.8696,11.8873,113300.0
2013-08-16 12:10:00,13.45,13.45,13.44,13.44,83200.0,11.8784,11.8784,11.8696,11.8696,83200.0
2013-08-16 12:20:00,13.45,13.45,13.41,13.43,156500.0,11.8784,11.8784,11.8431,11.8608,156500.0
2013-08-16 12:30:00,13.43,13.43,13.4,13.42,83700.0,11.8608,11.8608,11.8343,11.8519,83700.0
2013-08-16 12:40:00,13.43,13.43,13.39,13.4,91500.0,11.8608,11.8608,11.8254,11.8343,91500.0
2013-08-16 12:50:00,13.4,13.4,13.37,13.38,43700.0,11.8343,11.8343,11.8078,11.8166,43700.0
2013-08-16 13:00:00,13.37,13.38,13.36,13.37,123200.0,11.8078,11.8166,11.799,11.8078,123200.0
2013-08-16 13:10:00,13.36,13.37,13.34,13.37,79300.0,11.799,11.8078,11.7813,11.8078,79300.0
2013-08-16 13:20:00,13.37,13.37,13.34,13.35,102100.0,11.8078,11.8078,11.7813,11.7901,102100.0
2013-08-16 13:30:00,13.35,13.35,13.33,13.34,182300.0,11.7901,11.7901,11.7725,11.7813,182300.0
2013-08-16 13:40:00,13.34,13.36,13.34,13.36,90800.0,11.7813,11.799,11.7813,11.799,90800.0
2013-08-16 13:50:00,13.36,13.36,13.35,13.36,38700.0,11.799,11.799,11.7901,11.799,38700.0
2013-08-16 14:00:00,13.36,13.36,13.33,13.34,239800.0,11.799,11.799,11.7725,11.7813,239800.0
2013-08-16 14:10:00,13.35,13.35,13.32,13.32,89200.0,11.7901,11.7901,11.7636,11.7636,89200.0
2013-08-16 14:20:00,13.32,13.34,13.32,13.34,77300.0,11.7636,11.7813,11.7636,11.7813,77300.0
2013-08-16 14:30:00,13.33,13.36,13.33,13.36,117500.0,11.7725,11.799,11.7725,11.799,117500.0
2013-08-16 14:40:00,13.36,13.36,13.33,13.34,102600.0,11.799,11.799,11.7725,11.7813,102600.0
2013-08-16 14:50:00,13.34,13.37,13.34,13.36,147600.0,11.7813,11.8078,11.7813,11.799,147600.0
2013-08-16 15:00:00,13.36,13.36,13.34,13.35,62500.0,11.799,11.799,11.7813,11.7901,62500.0
2013-08-16 15:10:00,13.34,13.35,13.34,13.34,44800.0,11.7813,11.7901,11.7813,11.7813,44800.0
2013-08-16 15:20:00,13.34,13.35,13.33,13.33,116500.0,11.7813,11.7901,11.7725,11.7725,116500.0
2013-08-16 15:30:00,13.34,13.36,13.34,13.36,125200.0,11.7813,11.799,11.7813,11.799,125200.0
2013-08-16 15:40:00,13.36,13.36,13.34,13.34,152200.0,11.799,11.799,11.7813,11.7813,152200.0
2013-08-16 15:50:00,13.35,13.35,13.34,13.34,295400.0,11.7901,11.7901,11.7813,11.7813,295400.0
2013-08-19 09:30:00,13.27,13.27,13.14,13.15,320900.0,11.7195,11.7195,11.6047,11.6135,320900.0
2013-08-19 09:40:00,13.14,13.17,13.09,13.11,196900.0,11.6047,11.6312,11.5605,11.5782,196900.0
2013-08-19 09:50:00,13.12,13.15,13.09,13.1,267700.0,11.587,11.6135,11.5605,11.5693,267700.0
2013-08-19 10:00:00,13.11,13.12,13.08,13.08,185700.0,11.5782,11.587,11.5517,11.5517,185700.0
2013-08-19 10:10:00,13.08,13.1,13.02,13.03,347000.0,11.5517,11.5693,11.4987,11.5075,347000.0
2013-08-19 10:20:00,13.03,13.05,13.02,13.04,203500.0,11.5075,11.5252,11.4987,11.5163,203500.0
2013-08-19 10:30:00,13.04,13.04,12.99,13.03,387700.0,11.5163,11.5163,11.4722,11.5075,387700.0
2013-08-19 10:40:00,13.02,13.12,13.02,13.11,187400.0,11.4987,11.587,11.4987,11.5782,187400.0
2013-08-19 10:50:00,13.1,13.14,13.09,13.11,188100.0,11.5693,11.6047,11.5605,11.5782,188100.0
2013-08-19 11:00:00,13.11,13.11,13.08,13.11,219300.0,11.5782,11.5782,11.5517,11.5782,219300.0
2013-08-19 11:10:00,13.11,13.11,13.09,13.11,163000.0,11.5782,11.5782,11.5605,11.5782,163000.0
2013-08-19 11:20:00,13.11,13.11,13.09,13.1,101900.0,11.5782,11.5782,11.5605,11.5693,101900.0
2013-08-19 11:30:00,13.11,13.14,13.09,13.14,218500.0,11.5782,11.6047,11.5605,11.6047,218500.0
2013-08-19 11:40:00,13.14,13.15,13.14,13.15,87100.0,11.6047,11.6135,11.6047,11.6135,87100.0
2013-08-19 11:50:00,13.15,13.15,13.12,13.13,218500.0,11.6135,11.6135,11.587,11.5958,218500.0
2013-08-19 12:00:00,13.13,13.13,13.11,13.12,58100.0,11.5958,11.5958,11.5782,11.587,58100.0
2013-08-19 12:10:00,13.12,13.15,13.11,13.14,191500.0,11.587,11.6135,11.5782,11.6047,191500.0
2013-08-19 12:20:00,13.14,13.14,13.12,13.12,116900.0,11.6047,11.6047,11.587,11.587,116900.0
2013-08-19 12:30:00,13.13,13.13,13.1,13.1,68000.0,11.5958,11.5958,11.5693,11.5693,68000.0
2013-08-19 12:40:00,13.11,13.11,13.1,13.11,49800.0,11.5782,11.5782,11.5693,11.5782,49800.0
2013-08-19 12:50:00,13.11,13.11,13.1,13.11,12400.0,11.5782,11.5782,11.5693,11.5782,12400.0
2013-08-19 13:00:00,13.11,13.11,13.09,13.1,147300.0,11.5782,11.5782,11.5605,11.5693,147300.0
2013-08-19 13:10:00,13.09,13.12,13.09,13.12,148500.0,11.5605,11.587,11.5605,11.587,148500.0
2013-08-19 13:20:00,13.12,13.14,13.11,13.13,97000.0,11.587,11.6047,11.5782,11.5958,97000.0
2013-08-19 13:30:00,13.12,13.13,13.11,13.11,251800.0,11.587,11.5958,11.5782,11.5782,251800.0
2013-08-19 13:40:00,13.11,13.12,13.09,13.1,160600.0,11.5782,11.587,11.5605,11.5693,160600.0
2013-08-19 13:50:00,13.11,13.11,13.1,13.11,56600.0,11.5782,11.5782,11.5693,11.5782,56600.0
2013-08-19 14:00:00,13.1,13.11,13.09,13.09,137100.0,11.5693,11.5782,11.5605,11.5605,137100.0
2013-08-19 14:10:00,13.09,13.1,13.08,13.1,172900.0,11.5605,11.5693,11.5517,11.5693,172900.0
2013-08-19 14:20:00,13.1,13.1,13.07,13.08,93400.0,11.5693,11.5693,11.5428,11.5517,93400.0
2013-08-19 14:30:00,13.07,13.1,13.07,13.1,76000.0,11.5428,11.5693,11.5428,11.5693,76000.0
2013-08-19 14:40:00,13.09,13.1,13.09,13.09,35700.0,11.5605,11.5693,11.5605,11.5605,35700.0
2013-08-19 14:50:00,13.1,13.1,13.07,13.09,102600.0,11.5693,11.5693,11.5428,11.5605,102600.0
2013-08-19 15:00:00,13.08,13.09,13.05,13.05,123100.0,11.5517,11.5605,11.5252,11.5252,123100.0
2013-08-19 15:10:00,13.05,13.08,13.05,13.07,76000.0,11.5252,11.5517,11.5252,11.5428,76000.0
2013-08-19 15:20:00,13.08,13.09,13.07,13.09,73100.0,11.5517,11.5605,11.5428,11.5605,73100.0
2013-08-19 15:30:00,13.08,13.09,13.07,13.08,164700.0,11.5517,11.5605,11.5428,11.5517,164700.0
2013-08-19 15:40:00,13.07,13.09,13.07,13.09,201800.0,11.5428,11.5605,11.5428,11.5605,201800.0
2013-08-19 15:50:00,13.09,13.11,13.07,13.11,860000.0,11.5605,11.5782,11.5428,11.5782,860000.0
2013-08-20 09:30:00,13.09,13.17,13.04,13.15,395000.0,11.5605,11.6312,11.5163,11.6135,395000.0
2013-08-20 09:40:00,13.16,13.17,13.07,13.09,229500.0,11.6223,11.6312,11.5428,11.5605,229500.0
2013-08-20 09:50:00,13.09,13.13,13.07,13.1,45400.0,11.5605,11.5958,11.5428,11.5693,45400.0
2013-08-20 10:00:00,13.1,13.13,13.1,13.12,57000.0,11.5693,11.5958,11.5693,11.587,57000.0
2013-08-20 10:10:00,13.12,13.13,13.07,13.09,150900.0,11.587,11.5958,11.5428,11.5605,150900.0
2013-08-20 10:20:00,13.09,13.14,13.09,13.14,99400.0,11.5605,11.6047,11.5605,11.6047,99400.0
2013-08-20 10:30:00,13.13,13.17,13.13,13.15,137600.0,11.5958,11.6312,11.5958,11.6135,137600.0
2013-08-20 10:40:00,13.15,13.18,13.13,13.18,117700.0,11.6135,11.64,11.5958,11.64,117700.0
2013-08-20 10:50:00,13.18,13.19,13.17,13.19,107800.0,11.64,11.6488,11.6312,11.6488,107800.0
2013-08-20 11:00:00,13.19,13.2,13.18,13.19,22200.0,11.6488,11.6576,11.64,11.6488,22200.0
2013-08-20 11:10:00,13.2,13.2,13.18,13.19,84400.0,11.6576,11.6576,11.64,11.6488,84400.0
2013-08-20 11:20:00,13.19,13.22,13.19,13.21,160300.0,11.6488,11.6753,11.6488,11.6665,160300.0
2013-08-20 11:30:00,13.2,13.23,13.2,13.23,52500.0,11.6576,11.6841,11.6576,11.6841,52500.0
2013-08-20 11:40:00,13.23,13.25,13.22,13.25,123400.0,11.6841,11.7018,11.6753,11.7018,123400.0
2013-08-20 11:50:00,13.25,13.26,13.24,13.25,122300.0,11.7018,11.7106,11.693,11.7018,122300.0
2013-08-20 12:00:00,13.25,13.26,13.23,13.23,68800.0,11.7018,11.7106,11.6841,11.6841,68800.0
2013-08-20 12:10:00,13.24,13.26,13.23,13.25,43800.0,11.693,11.7106,11.6841,11.7018,43800.0
2013-08-20 12:20:00,13.26,13.26,13.22,13.22,59100.0,11.7106,11.7106,11.6753,11.6753,59100.0
2013-08-20 12:30:00,13.22,13.24,13.21,13.23,169700.0,11.6753,11.693,11.6665,11.6841,169700.0
2013-08-20 12:40:00,13.23,13.23,13.2,13.2,30500.0,11.6841,11.6841,11.6576,11.6576,30500.0
2013-08-20 12:50:00,13.2,13.21,13.2,13.21,30200.0,11.6576,11.6665,11.6576,11.6665,30200.0
2013-08-20 13:00:00,13.21,13.21,13.2,13.21,44700.0,11.6665,11.6665,11.6576,11.6665,44700.0
2013-08-20 13:10:00,13.2,13.21,13.2,13.21,18100.0,11.6576,11.6665,11.6576,11.6665,18100.0
2013-08-20 13:20:00,13.21,13.21,13.16,13.19,225800.0,11.6665,11.6665,11.6223,11.6488,225800.0
2013-08-20 13:30:00,13.19,13.21,13.17,13.18,93800.0,11.6488,11.6665,11.6312,11.64,93800.0
2013-08-20 13:40:00,13.18,13.2,13.18,13.18,50300.0,11.64,11.6576,11.64,11.64,50300.0
2013-08-20 13:50:00,13.18,13.19,13.16,13.18,73300.0,11.64,11.6488,11.6223,11.64,73300.0
2013-08-20 14:00:00,13.18,13.18,13.16,13.17,48200.0,11.64,11.64,11.6223,11.6312,48200.0
2013-08-20 14:10:00,13.17,13.2,13.15,13.16,120300.0,11.6312,11.6576,11.6135,11.6223,120300.0
2013-08-20 14:20:00,13.17,13.18,13.15,13.17,105200.0,11.6312,11.64,11.6135,11.6312,105200.0
2013-08-20 14:30:00,13.18,13.18,13.16,13.17,115800.0,11.64,11.64,11.6223,11.6312,115800.0
2013-08-20 14:40:00,13.18,13.2,13.16,13.19,192600.0,11.64,11.6576,11.6223,11.6488,192600.0
2013-08-20 14:50:00,13.19,13.19,13.18,13.19,23900.0,11.6488,11.6488,11.64,11.6488,23900.0
2013-08-20 15:00:00,13.19,13.2,13.18,13.2,61500.0,11.6488,11.6576,11.64,11.6576,61500.0
2013-08-20 15:10:00,13.2,13.21,13.19,13.19,117200.0,11.6576,11.6665,11.6488,11.6488,117200.0
2013-08-20 15:20:00,13.19,13.2,13.18,13.19,48800.0,11.6488,11.6576,11.64,11.6488,48800.0
2013-08-20 15:30:00,13.19,13.2,13.17,13.17,135300.0,11.6488,11.6576,11.6312,11.6312,135300.0
2013-08-20 15:40:00,13.18,13.19,13.15,13.16,173600.0,11.64,11.6488,11.6135,11.6223,173600.0
2013-08-20 15:50:00,13.15,13.16,13.15,13.15,250700.0,11.6135,11.6223,11.6135,11.6135,250700.0
2013-08-21 09:30:00,13.13,13.14,13.08,13.13,89000.0,11.5958,11.6047,11.5517,11.5958,89000.0
2013-08-21 09:40:00,13.13,13.18,13.13,13.16,60800.0,11.5958,11.64,11.5958,11.6223,60800.0
2013-08-21 09:50:00,13.15,13.17,13.11,13.13,75500.0,11.6135,11.6312,11.5782,11.5958,75500.0
2013-08-21 10:00:00,13.14,13.17,13.13,13.14,111700.0,11.6047,11.6312,11.5958,11.6047,111700.0
2013-08-21 10:10:00,13.13,13.16,13.11,13.13,86600.0,11.5958,11.6223,11.5782,11.5958,86600.0
2013-08-21 10:20:00,13.13,13.16,13.13,13.14,65200.0,11.5958,11.6223,11.5958,11.6047,65200.0
2013-08-21 10:30:00,13.14,13.16,13.13,13.16,60900.0,11.6047,11.6223,11.5958,11.6223,60900.0
2013-08-21 10:40:00,13.16,13.16,13.13,13.15,68500.0,11.6223,11.6223,11.5958,11.6135,68500.0
2013-08-21 10:50:00,13.15,13.16,13.13,13.13,63200.0,11.6135,11.6223,11.5958,11.5958,63200.0
2013-08-21 11:00:00,13.14,13.16,13.13,13.15,80100.0,11.6047,11.6223,11.5958,11.6135,80100.0
2013-08-21 11:10:00,13.15,13.15,13.14,13.15,29500.0,11.6135,11.6135,11.6047,11.6135,29500.0
2013-08-21 11:20:00,13.15,13.15,13.13,13.14,362900.0,11.6135,11.6135,11.5958,11.6047,362900.0
2013-08-21 11:30:00,13.14,13.15,13.12,13.13,100000.0,11.6047,11.6135,11.587,11.5958,100000.0
2013-08-21 11:40:00,13.12,13.15,13.12,13.13,89800.0,11.587,11.6135,11.587,11.5958,89800.0
2013-08-21 11:50:00,13.13,13.14,13.11,13.13,93300.0,11.5958,11.6047,11.5782,11.5958,93300.0
2013-08-21 12:00:00,13.13,13.16,13.11,13.11,221000.0,11.5958,11.6223,11.5782,11.5782,221000.0
2013-08-21 12:10:00,13.12,13.14,13.12,13.13,64300.0,11.587,11.6047,11.587,11.5958,64300.0
2013-08-21 12:20:00,13.14,13.14,13.09,13.09,105500.0,11.6047,11.6047,11.5605,11.5605,105500.0
2013-08-21 12:30:00,13.09,13.12,13.09,13.12,61500.0,11.5605,11.587,11.5605,11.587,61500.0
2013-08-21 12:40:00,13.12,13.12,13.11,13.12,15100.0,11.587,11.587,11.5782,11.587,15100.0
2013-08-21 12:50:00,13.12,13.13,13.11,13.12,68000.0,11.587,11.5958,11.5782,11.587,68000.0
2013-08-21 13:00:00,13.12,13.13,13.11,13.13,35600.0,11.587,11.5958,11.5782,11.5958,35600.0
2013-08-21 13:10:00,13.13,13.15,13.12,13.13,174000.0,11.5958,11.6135,11.587,11.5958,174000.0
2013-08-21 13:20:00,13.13,13.13,13.12,13.12,23600.0,11.5958,11.5958,11.587,11.587,23600.0
2013-08-21 13:30:00,13.13,13.14,13.12,13.14,55300.0,11.5958,11.6047,11.587,11.6047,55300.0
2013-08-21 13:40:00,13.13,13.14,13.13,13.13,198100.0,11.5958,11.6047,11.5958,11.5958,198100.0
2013-08-21 13:50:00,13.14,13.14,13.1,13.1,128300.0,11.6047,11.6047,11.5693,11.5693,128300.0
2013-08-21 14:00:00,13.09,13.1,13.03,13.07,196100.0,11.5605,11.5693,11.5075,11.5428,196100.0
2013-08-21 14:10:00,13.08,13.12,13.08,13.09,139800.0,11.5517,11.587,11.5517,11.5605,139800.0
2013-08-21 14:20:00,13.09,13.12,13.09,13.09,132300.0,11.5605,11.587,11.5605,11.5605,132300.0
2013-08-21 14:30:00,13.1,13.15,13.1,13.12,171600.0,11.5693,11.6135,11.5693,11.587,171600.0
2013-08-21 14:40:00,13.13,13.14,13.11,13.13,125000.0,11.5958,11.6047,11.5782,11.5958,125000.0
2013-08-21 14:50:00,13.13,13.14,13.12,13.13,71500.0,11.5958,11.6047,11.587,11.5958,71500.0
2013-08-21 15:00:00,13.14,13.14,13.12,13.14,153200.0,11.6047,11.6047,11.587,11.6047,153200.0
2013-08-21 15:10:00,13.13,13.14,13.13,13.13,51900.0,11.5958,11.6047,11.5958,11.5958,51900.0
2013-08-21 15:20:00,13.13,13.13,13.11,13.11,73200.0,11.5958,11.5958,11.5782,11.5782,73200.0
2013-08-21 15:30:00,13.12,13.13,13.1,13.1,130800.0,11.587,11.5958,11.5693,11.5693,130800.0
2013-08-21 15:40:00,13.1,13.11,13.04,13.05,235400.0,11.5693,11.5782,11.5163,11.5252,235400.0
2013-08-21 15:50:00,13.06,13.08,13.05,13.06,385700.0,11.534,11.5517,11.5252,11.534,385700.0
2013-08-22 09:30:00,13.07,13.13,13.06,13.13,157300.0,11.5428,11.5958,11.534,11.5958,157300.0
2013-08-22 09:40:00,13.13,13.23,13.13,13.19,264400.0,11.5958,11.6841,11.5958,11.6488,264400.0
2013-08-22 09:50:00,13.19,13.21,13.18,13.19,107500.0,11.6488,11.6665,11.64,11.6488,107500.0
2013-08-22 10:00:00,13.19,13.21,13.18,13.2,208800.0,11.6488,11.6665,11.64,11.6576,208800.0
2013-08-22 10:10:00,13.2,13.26,13.18,13.24,189700.0,11.6576,11.7106,11.64,11.693,189700.0
2013-08-22 10:20:00,13.24,13.25,13.2,13.21,154000.0,11.693,11.7018,11.6576,11.6665,154000.0
2013-08-22 10:30:00,13.21,13.22,13.18,13.21,57800.0,11.6665,11.6753,11.64,11.6665,57800.0
2013-08-22 10:40:00,13.21,13.23,13.19,13.19,94000.0,11.6665,11.6841,11.6488,11.6488,94000.0
2013-08-22 10:50:00,13.19,13.21,13.15,13.15,226800.0,11.6488,11.6665,11.6135,11.6135,226800.0
2013-08-22 11:00:00,13.16,13.19,13.15,13.18,355700.0,11.6223,11.6488,11.6135,11.64,355700.0
2013-08-22 11:10:00,13.18,13.18,13.14,13.15,65800.0,11.64,11.64,11.6047,11.6135,65800.0
2013-08-22 11:20:00,13.15,13.15,13.1,13.11,68300.0,11.6135,11.6135,11.5693,11.5782,68300.0
2013-08-22 11:30:00,13.12,13.16,13.11,13.13,84700.0,11.587,11.6223,11.5782,11.5958,84700.0
2013-08-22 11:40:00,13.14,13.14,13.11,13.13,33000.0,11.6047,11.6047,11.5782,11.5958,33000.0
2013-08-22 11:50:00,13.12,13.15,13.12,13.14,79000.0,11.587,11.6135,11.587,11.6047,79000.0
2013-08-22 12:00:00,13.15,13.15,13.12,13.13,55100.0,11.6135,11.6135,11.587,11.5958,55100.0
2013-08-22 12:10:00,13.13,13.15,13.12,13.13,58100.0,11.5958,11.6135,11.587,11.5958,58100.0
2013-08-22 12:20:00,13.13,13.13,13.11,13.12,69300.0,11.5958,11.5958,11.5782,11.587,69300.0
2013-08-22 12:30:00,13.12,13.14,13.12,13.14,40800.0,11.587,11.6047,11.587,11.6047,40800.0
2013-08-22 12:40:00,13.13,13.14,13.12,13.13,21200.0,11.5958,11.6047,11.587,11.5958,21200.0
2013-08-22 12:50:00,13.13,13.13,13.12,13.13,18900.0,11.5958,11.5958,11.587,11.5958,18900.0
2013-08-22 13:00:00,13.13,13.15,13.12,13.14,31600.0,11.5958,11.6135,11.587,11.6047,31600.0
2013-08-22 13:10:00,13.14,13.15,13.14,13.15,8300.0,11.6047,11.6135,11.6047,11.6135,8300.0
2013-08-22 13:20:00,13.15,13.16,13.14,13.15,30100.0,11.6135,11.6223,11.6047,11.6135,30100.0
2013-08-22 13:30:00,13.15,13.17,13.15,13.16,13900.0,11.6135,11.6312,11.6135,11.6223,13900.0
2013-08-22 13:40:00,13.17,13.17,13.13,13.15,37100.0,11.6312,11.6312,11.5958,11.6135,37100.0
2013-08-22 13:50:00,13.15,13.15,13.14,13.15,18800.0,11.6135,11.6135,11.6047,11.6135,18800.0
2013-08-22 14:00:00,13.15,13.17,13.15,13.15,35500.0,11.6135,11.6312,11.6135,11.6135,35500.0
2013-08-22 14:10:00,13.16,13.16,13.15,13.15,8300.0,11.6223,11.6223,11.6135,11.6135,8300.0
2013-08-22 14:20:00,13.15,13.16,13.14,13.15,24600.0,11.6135,11.6223,11.6047,11.6135,24600.0
2013-08-22 14:30:00,13.15,13.15,13.14,13.15,22700.0,11.6135,11.6135,11.6047,11.6135,22700.0
2013-08-22 14:40:00,13.15,13.15,13.14,13.15,22400.0,11.6135,11.6135,11.6047,11.6135,22400.0
2013-08-22 14:50:00,13.15,13.15,13.14,13.15,25300.0,11.6135,11.6135,11.6047,11.6135,25300.0
2013-08-22 15:00:00,13.15,13.17,13.15,13.16,20000.0,11.6135,11.6312,11.6135,11.6223,20000.0
2013-08-22 15:10:00,13.17,13.17,13.16,13.16,9400.0,11.6312,11.6312,11.6223,11.6223,9400.0
2013-08-22 15:20:00,13.16,13.18,13.15,13.18,128900.0,11.6223,11.64,11.6135,11.64,128900.0
2013-08-22 15:30:00,13.18,13.19,13.17,13.19,108900.0,11.64,11.6488,11.6312,11.6488,108900.0
2013-08-22 15:40:00,13.19,13.2,13.18,13.18,139500.0,11.6488,11.6576,11.64,11.64,139500.0
2013-08-22 15:50:00,13.18,13.19,13.17,13.19,293000.0,11.64,11.6488,11.6312,11.6488,293000.0
2013-08-23 09:30:00,13.24,13.27,13.2,13.26,110700.0,11.693,11.7195,11.6576,11.7106,110700.0
2013-08-23 09:40:00,13.25,13.29,13.25,13.26,209800.0,11.7018,11.7371,11.7018,11.7106,209800.0
2013-08-23 09:50:00,13.26,13.26,13.18,13.18,503000.0,11.7106,11.7106,11.64,11.64,503000.0
2013-08-23 10:00:00,13.19,13.2,13.14,13.19,175100.0,11.6488,11.6576,11.6047,11.6488,175100.0
2013-08-23 10:10:00,13.18,13.19,13.15,13.18,130100.0,11.64,11.6488,11.6135,11.64,130100.0
2013-08-23 10:20:00,13.18,13.23,13.17,13.21,173500.0,11.64,11.6841,11.6312,11.6665,173500.0
2013-08-23 10:30:00,13.2,13.23,13.19,13.21,94400.0,11.6576,11.6841,11.6488,11.6665,94400.0
2013-08-23 10:40:00,13.22,13.24,13.2,13.21,121400.0,11.6753,11.693,11.6576,11.6665,121400.0
2013-08-23 10:50:00,13.21,13.25,13.2,13.24,98100.0,11.6665,11.7018,11.6576,11.693,98100.0
2013-08-23 11:00:00,13.24,13.24,13.21,13.23,56700.0,11.693,11.693,11.6665,11.6841,56700.0
2013-08-23 11:10:00,13.23,13.24,13.22,13.23,56300.0,11.6841,11.693,11.6753,11.6841,56300.0
2013-08-23 11:20:00,13.23,13.24,13.21,13.21,44700.0,11.6841,11.693,11.6665,11.6665,44700.0
2013-08-23 11:30:00,13.22,13.25,13.21,13.24,48000.0,11.6753,11.7018,11.6665,11.693,48000.0
2013-08-23 11:40:00,13.24,13.25,13.23,13.24,16700.0,11.693,11.7018,11.6841,11.693,16700.0
2013-08-23 11:50:00,13.25,13.25,13.22,13.23,47900.0,11.7018,11.7018,11.6753,11.6841,47900.0
2013-08-23 12:00:00,13.23,13.24,13.21,13.21,77400.0,11.6841,11.693,11.6665,11.6665,77400.0
2013-08-23 12:10:00,13.21,13.22,13.21,13.21,20500.0,11.6665,11.6753,11.6665,11.6665,20500.0
2013-08-23 12:20:00,13.22,13.23,13.21,13.22,49400.0,11.6753,11.6841,11.6665,11.6753,49400.0
2013-08-23 12:30:00,13.23,13.24,13.22,13.24,30300.0,11.6841,11.693,11.6753,11.693,30300.0
2013-08-23 12:40:00,13.24,13.25,13.23,13.23,63300.0,11.693,11.7018,11.6841,11.6841,63300.0
2013-08-23 12:50:00,13.22,13.24,13.2,13.24,154300.0,11.6753,11.693,11.6576,11.693,154300.0
2013-08-23 13:00:00,13.24,13.24,13.18,13.21,182500.0,11.693,11.693,11.64,11.6665,182500.0
2013-08-23 13:10:00,13.21,13.23,13.21,13.23,80700.0,11.6665,11.6841,11.6665,11.6841,80700.0
2013-08-23 13:20:00,13.23,13.24,13.21,13.24,69800.0,11.6841,11.693,11.6665,11.693,69800.0
2013-08-23 13:30:00,13.23,13.24,13.22,13.23,41800.0,11.6841,11.693,11.6753,11.6841,41800.0
2013-08-23 13:40:00,13.23,13.24,13.23,13.24,17400.0,11.6841,11.693,11.6841,11.693,17400.0
2013-08-23 13:50:00,13.24,13.24,13.23,13.24,13100.0,11.693,11.693,11.6841,11.693,13100.0
2013-08-23 14:00:00,13.24,13.24,13.23,13.24,14800.0,11.693,11.693,11.6841,11.693,14800.0
2013-08-23 14:10:00,13.24,13.24,13.23,13.24,24400.0,11.693,11.693,11.6841,11.693,24400.0
2013-08-23 14:20:00,13.24,13.25,13.23,13.24,111600.0,11.693,11.7018,11.6841,11.693,111600.0
2013-08-23 14:30:00,13.25,13.25,13.23,13.25,38600.0,11.7018,11.7018,11.6841,11.7018,38600.0
2013-08-23 14:40:00,13.25,13.25,13.24,13.25,32100.0,11.7018,11.7018,11.693,11.7018,32100.0
2013-08-23 14:50:00,13.25,13.25,13.24,13.25,18100.0,11.7018,11.7018,11.693,11.7018,18100.0
2013-08-23 15:00:00,13.25,13.25,13.24,13.25,31400.0,11.7018,11.7018,11.693,11.7018,31400.0
2013-08-23 15:10:00,13.25,13.25,13.24,13.25,51700.0,11.7018,11.7018,11.693,11.7018,51700.0
2013-08-23 15:20:00,13.25,13.25,13.24,13.25,21600.0,11.7018,11.7018,11.693,11.7018,21600.0
2013-08-23 15:30:00,13.25,13.25,13.24,13.25,58700.0,11.7018,11.7018,11.693,11.7018,58700.0
2013-08-23 15:40:00,13.25,13.26,13.24,13.25,225700.0,11.7018,11.7106,11.693,11.7018,225700.0
2013-08-23 15:50:00,13.26,13.27,13.25,13.26,308700.0,11.7106,11.7195,11.7018,11.7106,308700.0
2013-08-26 09:30:00,13.28,13.29,13.23,13.28,104600.0,11.7283,11.7371,11.6841,11.7283,104600.0
2013-08-26 09:40:00,13.27,13.31,13.25,13.26,276500.0,11.7195,11.7548,11.7018,11.7106,276500.0
2013-08-26 09:50:00,13.26,13.27,13.2,13.25,131500.0,11.7106,11.7195,11.6576,11.7018,131500.0
2013-08-26 10:00:00,13.26,13.26,13.22,13.24,135400.0,11.7106,11.7106,11.6753,11.693,135400.0
2013-08-26 10:10:00,13.25,13.27,13.22,13.26,231000.0,11.7018,11.7195,11.6753,11.7106,231000.0
2013-08-26 10:20:00,13.27,13.27,13.23,13.24,220900.0,11.7195,11.7195,11.6841,11.693,220900.0
2013-08-26 10:30:00,13.25,13.26,13.22,13.24,110400.0,11.7018,11.7106,11.6753,11.693,110400.0
2013-08-26 10:40:00,13.25,13.26,13.22,13.23,66400.0,11.7018,11.7106,11.6753,11.6841,66400.0
2013-08-26 10:50:00,13.24,13.24,13.21,13.23,51000.0,11.693,11.693,11.6665,11.6841,51000.0
2013-08-26 11:00:00,13.23,13.23,13.21,13.21,46100.0,11.6841,11.6841,11.6665,11.6665,46100.0
2013-08-26 11:10:00,13.21,13.29,13.21,13.29,289000.0,11.6665,11.7371,11.6665,11.7371,289000.0
2013-08-26 11:20:00,13.29,13.31,13.29,13.31,32800.0,11.7371,11.7548,11.7371,11.7548,32800.0
2013-08-26 11:30:00,13.31,13.33,13.29,13.31,102400.0,11.7548,11.7725,11.7371,11.7548,102400.0
2013-08-26 11:40:00,13.31,13.33,13.3,13.33,65900.0,11.7548,11.7725,11.746,11.7725,65900.0
2013-08-26 11:50:00,13.33,13.33,13.28,13.29,86300.0,11.7725,11.7725,11.7283,11.7371,86300.0
2013-08-26 12:00:00,13.29,13.3,13.27,13.28,43200.0,11.7371,11.746,11.7195,11.7283,43200.0
2013-08-26 12:10:00,13.28,13.3,13.27,13.3,31000.0,11.7283,11.746,11.7195,11.746,31000.0
2013-08-26 12:20:00,13.29,13.31,13.29,13.3,122800.0,11.7371,11.7548,11.7371,11.746,122800.0
2013-08-26 12:30:00,13.3,13.31,13.29,13.3,65900.0,11.746,11.7548,11.7371,11.746,65900.0
2013-08-26 12:40:00,13.3,13.32,13.3,13.31,108200.0,11.746,11.7636,11.746,11.7548,108200.0
2013-08-26 12:50:00,13.31,13.33,13.29,13.33,89800.0,11.7548,11.7725,11.7371,11.7725,89800.0
2013-08-26 13:00:00,13.33,13.34,13.31,13.34,60900.0,11.7725,11.7813,11.7548,11.7813,60900.0
2013-08-26 13:10:00,13.33,13.34,13.33,13.34,24300.0,11.7725,11.7813,11.7725,11.7813,24300.0
2013-08-26 13:20:00,13.34,13.35,13.34,13.34,24200.0,11.7813,11.7901,11.7813,11.7813,24200.0
2013-08-26 13:30:00,13.35,13.35,13.33,13.34,79000.0,11.7901,11.7901,11.7725,11.7813,79000.0
2013-08-26 13:40:00,13.34,13.36,13.33,13.35,100700.0,11.7813,11.799,11.7725,11.7901,100700.0
2013-08-26 13:50:00,13.34,13.35,13.33,13.35,42800.0,11.7813,11.7901,11.7725,11.7901,42800.0
2013-08-26 14:00:00,13.34,13.35,13.34,13.34,27600.0,11.7813,11.7901,11.7813,11.7813,27600.0
2013-08-26 14:10:00,13.35,13.35,13.33,13.34,45500.0,11.7901,11.7901,11.7725,11.7813,45500.0
2013-08-26 14:20:00,13.34,13.35,13.33,13.34,43100.0,11.7813,11.7901,11.7725,11.7813,43100.0
2013-08-26 14:30:00,13.33,13.34,13.33,13.34,17000.0,11.7725,11.7813,11.7725,11.7813,17000.0
2013-08-26 14:40:00,13.34,13.35,13.33,13.35,79000.0,11.7813,11.7901,11.7725,11.7901,79000.0
2013-08-26 14:50:00,13.35,13.35,13.34,13.35,18000.0,11.7901,11.7901,11.7813,11.7901,18000.0
2013-08-26 15:00:00,13.35,13.36,13.34,13.35,40900.0,11.7901,11.799,11.7813,11.7901,40900.0
2013-08-26 15:10:00,13.35,13.36,13.29,13.31,205900.0,11.7901,11.799,11.7371,11.7548,205900.0
2013-08-26 15:20:00,13.31,13.32,13.26,13.29,134400.0,11.7548,11.7636,11.7106,11.7371,134400.0
2013-08-26 15:30:00,13.28,13.3,13.28,13.29,126100.0,11.7283,11.746,11.7283,11.7371,126100.0
2013-08-26 15:40:00,13.29,13.31,13.28,13.29,140700.0,11.7371,11.7548,11.7283,11.7371,140700.0
2013-08-26 15:50:00,13.29,13.3,13.27,13.28,217600.0,11.7371,11.746,11.7195,11.7283,217600.0
2013-08-27 09:30:00,13.11,13.12,13.04,13.09,188100.0,11.5782,11.587,11.5163,11.5605,188100.0
2013-08-27 09:40:00,13.09,13.13,13.07,13.11,118500.0,11.5605,11.5958,11.5428,11.5782,118500.0
2013-08-27 09:50:00,13.11,13.13,13.07,13.09,70400.0,11.5782,11.5958,11.5428,11.5605,70400.0
2013-08-27 10:00:00,13.08,13.1,13.0,13.03,396900.0,11.5517,11.5693,11.481,11.5075,396900.0
2013-08-27 10:10:00,13.04,13.04,12.96,12.96,182500.0,11.5163,11.5163,11.4457,11.4457,182500.0
2013-08-27 10:20:00,12.97,12.97,12.89,12.89,213500.0,11.4545,11.4545,11.3839,11.3839,213500.0
2013-08-27 10:30:00,12.9,12.93,12.89,12.9,182400.0,11.3927,11.4192,11.3839,11.3927,182400.0
2013-08-27 10:40:00,12.9,12.92,12.85,12.85,131200.0,11.3927,11.4104,11.3485,11.3485,131200.0
2013-08-27 10:50:00,12.85,12.88,12.84,12.87,99100.0,11.3485,11.375,11.3397,11.3662,99100.0
2013-08-27 11:00:00,12.87,12.88,12.85,12.86,98700.0,11.3662,11.375,11.3485,11.3574,98700.0
2013-08-27 11:10:00,12.85,12.91,12.85,12.91,165100.0,11.3485,11.4015,11.3485,11.4015,165100.0
2013-08-27 11:20:00,12.91,12.92,12.89,12.89,235600.0,11.4015,11.4104,11.3839,11.3839,235600.0
2013-08-27 11:30:00,12.89,12.91,12.84,12.84,143200.0,11.3839,11.4015,11.3397,11.3397,143200.0
2013-08-27 11:40:00,12.84,12.86,12.82,12.83,197900.0,11.3397,11.3574,11.322,11.3309,197900.0
2013-08-27 11:50:00,12.83,12.86,12.83,12.83,265300.0,11.3309,11.3574,11.3309,11.3309,265300.0
2013-08-27 12:00:00,12.84,12.84,12.78,12.79,147400.0,11.3397,11.3397,11.2867,11.2956,147400.0
2013-08-27 12:10:00,12.78,12.79,12.74,12.76,143000.0,11.2867,11.2956,11.2514,11.2691,143000.0
2013-08-27 12:20:00,12.77,12.78,12.75,12.77,186100.0,11.2779,11.2867,11.2602,11.2779,186100.0
2013-08-27 12:30:00,12.76,12.81,12.75,12.81,114600.0,11.2691,11.3132,11.2602,11.3132,114600.0
2013-08-27 12:40:00,12.8,12.82,12.78,12.82,126900.0,11.3044,11.322,11.2867,11.322,126900.0
2013-08-27 12:50:00,12.82,12.82,12.8,12.82,87100.0,11.322,11.322,11.3044,11.322,87100.0
2013-08-27 13:00:00,12.81,12.83,12.81,12.82,125200.0,11.3132,11.3309,11.3132,11.322,125200.0
2013-08-27 13:10:00,12.82,12.83,12.81,12.82,93300.0,11.322,11.3309,11.3132,11.322,93300.0
2013-08-27 13:20:00,12.81,12.83,12.81,12.82,118500.0,11.3132,11.3309,11.3132,11.322,118500.0
2013-08-27 13:30:00,12.82,12.83,12.81,12.82,89000.0,11.322,11.3309,11.3132,11.322,89000.0
2013-08-27 13:40:00,12.82,12.83,12.81,12.83,91000.0,11.322,11.3309,11.3132,11.3309,91000.0
2013-08-27 13:50:00,12.83,12.83,12.81,12.82,45600.0,11.3309,11.3309,11.3132,11.322,45600.0
2013-08-27 14:00:00,12.81,12.85,12.81,12.84,78400.0,11.3132,11.3485,11.3132,11.3397,78400.0
2013-08-27 14:10:00,12.83,12.85,12.82,12.84,73900.0,11.3309,11.3485,11.322,11.3397,73900.0
2013-08-27 14:20:00,12.84,12.84,12.82,12.84,70600.0,11.3397,11.3397,11.322,11.3397,70600.0
2013-08-27 14:30:00,12.84,12.84,12.8,12.83,197200.0,11.3397,11.3397,11.3044,11.3309,197200.0
2013-08-27 14:40:00,12.83,12.84,12.81,12.84,128300.0,11.3309,11.3397,11.3132,11.3397,128300.0
2013-08-27 14:50:00,12.84,12.86,12.83,12.85,83300.0,11.3397,11.3574,11.3309,11.3485,83300.0
2013-08-27 15:00:00,12.85,12.87,12.85,12.87,140400.0,11.3485,11.3662,11.3485,11.3662,140400.0
2013-08-27 15:10:00,12.87,12.87,12.84,12.85,138300.0,11.3662,11.3662,11.3397,11.3485,138300.0
2013-08-27 15:20:00,12.85,12.86,12.82,12.83,209300.0,11.3485,11.3574,11.322,11.3309,209300.0
2013-08-27 15:30:00,12.83,12.84,12.81,12.82,272400.0,11.3309,11.3397,11.3132,11.322,272400.0
2013-08-27 15:40:00,12.83,12.84,12.82,12.83,145100.0,11.3309,11.3397,11.322,11.3309,145100.0
2013-08-27 15:50:00,12.84,12.84,12.8,12.81,431100.0,11.3397,11.3397,11.3044,11.3132,431100.0
2013-08-28 09:30:00,12.78,12.8,12.67,12.75,173200.0,11.2867,11.3044,11.1896,11.2602,173200.0
2013-08-28 09:40:00,12.74,12.76,12.68,12.73,264200.0,11.2514,11.2691,11.1984,11.2426,264200.0
2013-08-28 09:50:00,12.73,12.78,12.71,12.74,258600.0,11.2426,11.2867,11.2249,11.2514,258600.0
2013-08-28 10:00:00,12.73,12.76,12.7,12.75,259800.0,11.2426,11.2691,11.2161,11.2602,259800.0
2013-08-28 10:10:00,12.74,12.76,12.74,12.76,59700.0,11.2514,11.2691,11.2514,11.2691,59700.0
2013-08-28 10:20:00,12.76,12.81,12.75,12.79,315200.0,11.2691,11.3132,11.2602,11.2956,315200.0
2013-08-28 10:30:00,12.79,12.83,12.79,12.83,138700.0,11.2956,11.3309,11.2956,11.3309,138700.0
2013-08-28 10:40:00,12.83,12.83,12.79,12.8,358500.0,11.3309,11.3309,11.2956,11.3044,358500.0
2013-08-28 10:50:00,12.8,12.8,12.79,12.8,34200.0,11.3044,11.3044,11.2956,11.3044,34200.0
2013-08-28 11:00:00,12.8,12.81,12.78,12.79,111300.0,11.3044,11.3132,11.2867,11.2956,111300.0
2013-08-28 11:10:00,12.79,12.8,12.78,12.78,67500.0,11.2956,11.3044,11.2867,11.2867,67500.0
2013-08-28 11:20:00,12.78,12.79,12.75,12.78,198400.0,11.2867,11.2956,11.2602,11.2867,198400.0
2013-08-28 11:30:00,12.78,12.79,12.77,12.78,61900.0,11.2867,11.2956,11.2779,11.2867,61900.0
2013-08-28 11:40:00,12.78,12.78,12.75,12.76,64600.0,11.2867,11.2867,11.2602,11.2691,64600.0
2013-08-28 11:50:00,12.76,12.77,12.74,12.77,129200.0,11.2691,11.2779,11.2514,11.2779,129200.0
2013-08-28 12:00:00,12.77,12.77,12.75,12.75,36200.0,11.2779,11.2779,11.2602,11.2602,36200.0
2013-08-28 12:10:00,12.76,12.77,12.75,12.75,52200.0,11.2691,11.2779,11.2602,11.2602,52200.0
2013-08-28 12:20:00,12.75,12.79,12.75,12.78,46100.0,11.2602,11.2956,11.2602,11.2867,46100.0
2013-08-28 12:30:00,12.79,12.79,12.78,12.79,37900.0,11.2956,11.2956,11.2867,11.2956,37900.0
2013-08-28 12:40:00,12.79,12.79,12.77,12.78,50000.0,11.2956,11.2956,11.2779,11.2867,50000.0
2013-08-28 12:50:00,12.78,12.8,12.77,12.8,61800.0,11.2867,11.3044,11.2779,11.3044,61800.0
2013-08-28 13:00:00,12.79,12.8,12.79,12.8,31900.0,11.2956,11.3044,11.2956,11.3044,31900.0
2013-08-28 13:10:00,12.8,12.81,12.79,12.79,101000.0,11.3044,11.3132,11.2956,11.2956,101000.0
2013-08-28 13:20:00,12.8,12.8,12.79,12.79,31400.0,11.3044,11.3044,11.2956,11.2956,31400.0
2013-08-28 13:30:00,12.8,12.8,12.79,12.8,38900.0,11.3044,11.3044,11.2956,11.3044,38900.0
2013-08-28 13:40:00,12.79,12.8,12.79,12.8,53100.0,11.2956,11.3044,11.2956,11.3044,53100.0
2013-08-28 13:50:00,12.79,12.81,12.79,12.81,55600.0,11.2956,11.3132,11.2956,11.3132,55600.0
2013-08-28 14:00:00,12.81,12.81,12.8,12.81,31300.0,11.3132,11.3132,11.3044,11.3132,31300.0
2013-08-28 14:10:00,12.81,12.81,12.78,12.78,168900.0,11.3132,11.3132,11.2867,11.2867,168900.0
2013-08-28 14:20:00,12.78,12.79,12.77,12.78,85400.0,11.2867,11.2956,11.2779,11.2867,85400.0
2013-08-28 14:30:00,12.77,12.78,12.74,12.74,233700.0,11.2779,11.2867,11.2514,11.2514,233700.0
2013-08-28 14:40:00,12.75,12.77,12.74,12.76,139200.0,11.2602,11.2779,11.2514,11.2691,139200.0
2013-08-28 14:50:00,12.76,12.77,12.75,12.77,97000.0,11.2691,11.2779,11.2602,11.2779,97000.0
2013-08-28 15:00:00,12.77,12.79,12.76,12.79,59700.0,11.2779,11.2956,11.2691,11.2956,59700.0
2013-08-28 15:10:00,12.79,12.82,12.79,12.82,95800.0,11.2956,11.322,11.2956,11.322,95800.0
2013-08-28 15:20:00,12.82,12.84,12.81,12.83,109500.0,11.322,11.3397,11.3132,11.3309,109500.0
2013-08-28 15:30:00,12.83,12.83,12.81,12.81,113100.0,11.3309,11.3309,11.3132,11.3132,113100.0
2013-08-28 15:40:00,12.81,12.81,12.79,12.79,148700.0,11.3132,11.3132,11.2956,11.2956,148700.0
2013-08-28 15:50:00,12.79,12.8,12.77,12.78,292700.0,11.2956,11.3044,11.2779,11.2867,292700.0
2013-08-29 09:30:00,12.76,12.84,12.76,12.79,270900.0,11.2691,11.3397,11.2691,11.2956,270900.0
2013-08-29 09:40:00,12.8,12.81,12.71,12.74,205400.0,11.3044,11.3132,11.2249,11.2514,205400.0
2013-08-29 09:50:00,12.73,12.77,12.72,12.72,353900.0,11.2426,11.2779,11.2337,11.2337,353900.0
2013-08-29 10:00:00,12.72,12.73,12.65,12.7,302800.0,11.2337,11.2426,11.1719,11.2161,302800.0
2013-08-29 10:10:00,12.69,12.72,12.69,12.71,98700.0,11.2072,11.2337,11.2072,11.2249,98700.0
2013-08-29 10:20:00,12.72,12.75,12.72,12.74,202600.0,11.2337,11.2602,11.2337,11.2514,202600.0
2013-08-29 10:30:00,12.74,12.77,12.73,12.77,114000.0,11.2514,11.2779,11.2426,11.2779,114000.0
2013-08-29 10:40:00,12.77,12.79,12.76,12.77,163600.0,11.2779,11.2956,11.2691,11.2779,163600.0
2013-08-29 10:50:00,12.77,12.8,12.76,12.77,201900.0,11.2779,11.3044,11.2691,11.2779,201900.0
2013-08-29 11:00:00,12.77,12.79,12.76,12.77,162500.0,11.2779,11.2956,11.2691,11.2779,162500.0
2013-08-29 11:10:00,12.77,12.79,12.77,12.79,113800.0,11.2779,11.2956,11.2779,11.2956,113800.0
2013-08-29 11:20:00,12.79,12.82,12.79,12.82,76900.0,11.2956,11.322,11.2956,11.322,76900.0
2013-08-29 11:30:00,12.82,12.82,12.79,12.79,55100.0,11.322,11.322,11.2956,11.2956,55100.0
2013-08-29 11:40:00,12.79,12.8,12.79,12.79,42900.0,11.2956,11.3044,11.2956,11.2956,42900.0
2013-08-29 11:50:00,12.79,12.81,12.79,12.81,50200.0,11.2956,11.3132,11.2956,11.3132,50200.0
2013-08-29 12:00:00,12.81,12.87,12.8,12.85,107500.0,11.3132,11.3662,11.3044,11.3485,107500.0
2013-08-29 12:10:00,12.85,12.85,12.82,12.84,71700.0,11.3485,11.3485,11.322,11.3397,71700.0
2013-08-29 12:20:00,12.84,12.84,12.83,12.84,26200.0,11.3397,11.3397,11.3309,11.3397,26200.0
2013-08-29 12:30:00,12.84,12.84,12.81,12.82,113000.0,11.3397,11.3397,11.3132,11.322,113000.0
2013-08-29 12:40:00,12.82,12.83,12.81,12.83,39200.0,11.322,11.3309,11.3132,11.3309,39200.0
2013-08-29 12:50:00,12.83,12.83,12.82,12.83,28700.0,11.3309,11.3309,11.322,11.3309,28700.0
2013-08-29 13:00:00,12.84,12.88,12.83,12.88,100800.0,11.3397,11.375,11.3309,11.375,100800.0
2013-08-29 13:10:00,12.88,12.88,12.86,12.88,91800.0,11.375,11.375,11.3574,11.375,91800.0
2013-08-29 13:20:00,12.88,12.88,12.84,12.86,70000.0,11.375,11.375,11.3397,11.3574,70000.0
2013-08-29 13:30:00,12.86,12.86,12.83,12.84,68500.0,11.3574,11.3574,11.3309,11.3397,68500.0
2013-08-29 13:40:00,12.83,12.85,12.83,12.83,91700.0,11.3309,11.3485,11.3309,11.3309,91700.0
2013-08-29 13:50:00,12.84,12.84,12.81,12.81,46300.0,11.3397,11.3397,11.3132,11.3132,46300.0
2013-08-29 14:00:00,12.81,12.82,12.78,12.78,152800.0,11.3132,11.322,11.2867,11.2867,152800.0
2013-08-29 14:10:00,12.78,12.79,12.75,12.76,177700.0,11.2867,11.2956,11.2602,11.2691,177700.0
2013-08-29 14:20:00,12.75,12.76,12.72,12.73,95600.0,11.2602,11.2691,11.2337,11.2426,95600.0
2013-08-29 14:30:00,12.72,12.77,12.72,12.77,109700.0,11.2337,11.2779,11.2337,11.2779,109700.0
2013-08-29 14:40:00,12.77,12.78,12.75,12.78,100600.0,11.2779,11.2867,11.2602,11.2867,100600.0
2013-08-29 14:50:00,12.78,12.79,12.78,12.79,64400.0,11.2867,11.2956,11.2867,11.2956,64400.0
2013-08-29 15:00:00,12.78,12.79,12.75,12.75,136100.0,11.2867,11.2956,11.2602,11.2602,136100.0
2013-08-29 15:10:00,12.75,12.77,12.75,12.77,92200.0,11.2602,11.2779,11.2602,11.2779,92200.0
2013-08-29 15:20:00,12.76,12.77,12.74,12.75,95800.0,11.2691,11.2779,11.2514,11.2602,95800.0
2013-08-29 15:30:00,12.74,12.75,12.71,12.73,191900.0,11.2514,11.2602,11.2249,11.2426,191900.0
2013-08-29 15:40:00,12.73,12.74,12.72,12.73,139700.0,11.2426,11.2514,11.2337,11.2426,139700.0
2013-08-29 15:50:00,12.74,12.8,12.73,12.79,1160200.0,11.2514,11.3044,11.2426,11.2956,1160200.0
2013-08-30 09:30:00,12.83,12.85,12.75,12.85,129300.0,11.3309,11.3485,11.2602,11.3485,129300.0
2013-08-30 09:40:00,12.85,12.86,12.8,12.85,197600.0,11.3485,11.3574,11.3044,11.3485,197600.0
2013-08-30 09:50:00,12.84,12.93,12.83,12.92,86200.0,11.3397,11.4192,11.3309,11.4104,86200.0
2013-08-30 10:00:00,12.91,12.92,12.85,12.88,198300.0,11.4015,11.4104,11.3485,11.375,198300.0
2013-08-30 10:10:00,12.88,12.91,12.85,12.91,73200.0,11.375,11.4015,11.3485,11.4015,73200.0
2013-08-30 10:20:00,12.91,12.91,12.85,12.85,155500.0,11.4015,11.4015,11.3485,11.3485,155500.0
2013-08-30 10:30:00,12.85,12.86,12.81,12.81,73600.0,11.3485,11.3574,11.3132,11.3132,73600.0
2013-08-30 10:40:00,12.8,12.81,12.75,12.8,101200.0,11.3044,11.3132,11.2602,11.3044,101200.0
2013-08-30 10:50:00,12.8,12.83,12.79,12.81,81700.0,11.3044,11.3309,11.2956,11.3132,81700.0
2013-08-30 11:00:00,12.8,12.81,12.79,12.8,50400.0,11.3044,11.3132,11.2956,11.3044,50400.0
2013-08-30 11:10:00,12.8,12.83,12.79,12.81,56600.0,11.3044,11.3309,11.2956,11.3132,56600.0
2013-08-30 11:20:00,12.81,12.81,12.76,12.76,60600.0,11.3132,11.3132,11.2691,11.2691,60600.0
2013-08-30 11:30:00,12.76,12.8,12.76,12.78,58800.0,11.2691,11.3044,11.2691,11.2867,58800.0
2013-08-30 11:40:00,12.78,12.81,12.76,12.81,59700.0,11.2867,11.3132,11.2691,11.3132,59700.0
2013-08-30 11:50:00,12.81,12.82,12.81,12.82,49300.0,11.3132,11.322,11.3132,11.322,49300.0
2013-08-30 12:00:00,12.82,12.84,12.81,12.83,27100.0,11.322,11.3397,11.3132,11.3309,27100.0
2013-08-30 12:10:00,12.84,12.89,12.83,12.89,60700.0,11.3397,11.3839,11.3309,11.3839,60700.0
2013-08-30 12:20:00,12.88,12.9,12.87,12.9,73800.0,11.375,11.3927,11.3662,11.3927,73800.0
2013-08-30 12:30:00,12.89,12.9,12.82,12.84,135000.0,11.3839,11.3927,11.322,11.3397,135000.0
2013-08-30 12:40:00,12.84,12.85,12.83,12.85,24500.0,11.3397,11.3485,11.3309,11.3485,24500.0
2013-08-30 12:50:00,12.85,12.87,12.84,12.87,27100.0,11.3485,11.3662,11.3397,11.3662,27100.0
2013-08-30 13:00:00,12.87,12.87,12.79,12.79,84800.0,11.3662,11.3662,11.2956,11.2956,84800.0
2013-08-30 13:10:00,12.79,12.86,12.78,12.83,115300.0,11.2956,11.3574,11.2867,11.3309,115300.0
2013-08-30 13:20:00,12.83,12.84,12.8,12.84,74800.0,11.3309,11.3397,11.3044,11.3397,74800.0
2013-08-30 13:30:00,12.84,12.84,12.81,12.81,32000.0,11.3397,11.3397,11.3132,11.3132,32000.0
2013-08-30 13:40:00,12.82,12.85,12.81,12.84,54800.0,11.322,11.3485,11.3132,11.3397,54800.0
2013-08-30 13:50:00,12.84,12.85,12.81,12.81,56300.0,11.3397,11.3485,11.3132,11.3132,56300.0
2013-08-30 14:00:00,12.81,12.81,12.79,12.79,67100.0,11.3132,11.3132,11.2956,11.2956,67100.0
2013-08-30 14:10:00,12.79,12.8,12.78,12.79,58600.0,11.2956,11.3044,11.2867,11.2956,58600.0
2013-08-30 14:20:00,12.79,12.8,12.77,12.77,43500.0,11.2956,11.3044,11.2779,11.2779,43500.0
2013-08-30 14:30:00,12.78,12.81,12.78,12.81,43900.0,11.2867,11.3132,11.2867,11.3132,43900.0
2013-08-30 14:40:00,12.81,12.81,12.8,12.81,16100.0,11.3132,11.3132,11.3044,11.3132,16100.0
2013-08-30 14:50:00,12.81,12.83,12.81,12.82,87100.0,11.3132,11.3309,11.3132,11.322,87100.0
2013-08-30 15:00:00,12.82,12.82,12.79,12.81,79500.0,11.322,11.322,11.2956,11.3132,79500.0
2013-08-30 15:10:00,12.81,12.82,12.79,12.82,95300.0,11.3132,11.322,11.2956,11.322,95300.0
2013-08-30 15:20:00,12.82,12.82,12.8,12.81,56600.0,11.322,11.322,11.3044,11.3132,56600.0
2013-08-30 15:30:00,12.8,12.81,12.79,12.8,54300.0,11.3044,11.3132,11.2956,11.3044,54300.0
2013-08-30 15:40:00,12.8,12.8,12.78,12.78,142900.0,11.3044,11.3044,11.2867,11.2867,142900.0
2013-08-30 15:50:00,12.78,12.81,12.78,12.81,383600.0,11.2867,11.3132,11.2867,11.3132,383600.0
2013-09-03 09:30:00,12.97,13.02,12.95,13.02,156700.0,11.4545,11.4987,11.4369,11.4987,156700.0
2013-09-03 09:40:00,13.01,13.04,12.93,12.96,86900.0,11.4898,11.5163,11.4192,11.4457,86900.0
2013-09-03 09:50:00,12.95,12.97,12.89,12.93,159700.0,11.4369,11.4545,11.3839,11.4192,159700.0
2013-09-03 10:00:00,12.93,12.96,12.91,12.96,361800.0,11.4192,11.4457,11.4015,11.4457,361800.0
2013-09-03 10:10:00,12.96,12.96,12.89,12.89,106600.0,11.4457,11.4457,11.3839,11.3839,106600.0
2013-09-03 10:20:00,12.89,12.91,12.89,12.91,33100.0,11.3839,11.4015,11.3839,11.4015,33100.0
2013-09-03 10:30:00,12.91,12.92,12.89,12.92,75300.0,11.4015,11.4104,11.3839,11.4104,75300.0
2013-09-03 10:40:00,12.92,12.92,12.86,12.87,151300.0,11.4104,11.4104,11.3574,11.3662,151300.0
2013-09-03 10:50:00,12.87,12.88,12.81,12.84,153500.0,11.3662,11.375,11.3132,11.3397,153500.0
2013-09-03 11:00:00,12.84,12.86,12.82,12.85,80900.0,11.3397,11.3574,11.322,11.3485,80900.0
2013-09-03 11:10:00,12.85,12.88,12.85,12.86,97100.0,11.3485,11.375,11.3485,11.3574,97100.0
2013-09-03 11:20:00,12.86,12.86,12.81,12.81,123800.0,11.3574,11.3574,11.3132,11.3132,123800.0
2013-09-03 11:30:00,12.81,12.83,12.79,12.81,117400.0,11.3132,11.3309,11.2956,11.3132,117400.0
2013-09-03 11:40:00,12.81,12.81,12.76,12.79,147200.0,11.3132,11.3132,11.2691,11.2956,147200.0
2013-09-03 11:50:00,12.79,12.79,12.76,12.77,158500.0,11.2956,11.2956,11.2691,11.2779,158500.0
2013-09-03 12:00:00,12.77,12.78,12.77,12.78,60400.0,11.2779,11.2867,11.2779,11.2867,60400.0
2013-09-03 12:10:00,12.78,12.78,12.77,12.78,33700.0,11.2867,11.2867,11.2779,11.2867,33700.0
2013-09-03 12:20:00,12.78,12.8,12.78,12.78,130800.0,11.2867,11.3044,11.2867,11.2867,130800.0
2013-09-03 12:30:00,12.78,12.79,12.78,12.79,38100.0,11.2867,11.2956,11.2867,11.2956,38100.0
2013-09-03 12:40:00,12.79,12.79,12.76,12.78,133100.0,11.2956,11.2956,11.2691,11.2867,133100.0
2013-09-03 12:50:00,12.77,12.78,12.74,12.74,78800.0,11.2779,11.2867,11.2514,11.2514,78800.0
2013-09-03 13:00:00,12.74,12.75,12.73,12.74,214300.0,11.2514,11.2602,11.2426,11.2514,214300.0
2013-09-03 13:10:00,12.74,12.75,12.74,12.74,64000.0,11.2514,11.2602,11.2514,11.2514,64000.0
2013-09-03 13:20:00,12.75,12.77,12.74,12.77,76000.0,11.2602,11.2779,11.2514,11.2779,76000.0
2013-09-03 13:30:00,12.77,12.77,12.75,12.76,49200.0,11.2779,11.2779,11.2602,11.2691,49200.0
2013-09-03 13:40:00,12.76,12.76,12.73,12.75,159600.0,11.2691,11.2691,11.2426,11.2602,159600.0
2013-09-03 13:50:00,12.75,12.76,12.75,12.76,51600.0,11.2602,11.2691,11.2602,11.2691,51600.0
2013-09-03 14:00:00,12.77,12.8,12.76,12.78,309600.0,11.2779,11.3044,11.2691,11.2867,309600.0
2013-09-03 14:10:00,12.78,12.8,12.77,12.8,63500.0,11.2867,11.3044,11.2779,11.3044,63500.0
2013-09-03 14:20:00,12.8,12.8,12.77,12.79,111700.0,11.3044,11.3044,11.2779,11.2956,111700.0
2013-09-03 14:30:00,12.79,12.79,12.76,12.79,102900.0,11.2956,11.2956,11.2691,11.2956,102900.0
2013-09-03 14:40:00,12.77,12.78,12.76,12.77,72400.0,11.2779,11.2867,11.2691,11.2779,72400.0
2013-09-03 14:50:00,12.78,12.78,12.74,12.75,154800.0,11.2867,11.2867,11.2514,11.2602,154800.0
2013-09-03 15:00:00,12.75,12.8,12.75,12.79,93500.0,11.2602,11.3044,11.2602,11.2956,93500.0
2013-09-03 15:10:00,12.79,12.8,12.78,12.8,48600.0,11.2956,11.3044,11.2867,11.3044,48600.0
2013-09-03 15:20:00,12.8,12.8,12.79,12.79,47600.0,11.3044,11.3044,11.2956,11.2956,47600.0
2013-09-03 15:30:00,12.8,12.82,12.79,12.82,90900.0,11.3044,11.322,11.2956,11.322,90900.0
2013-09-03 15:40:00,12.82,12.83,12.8,12.81,221400.0,11.322,11.3309,11.3044,11.3132,221400.0
2013-09-03 15:50:00,12.81,12.82,12.81,12.82,250500.0,11.3132,11.322,11.3132,11.322,250500.0
2013-09-04 09:30:00,12.87,12.92,12.82,12.82,204000.0,11.3662,11.4104,11.322,11.322,204000.0
2013-09-04 09:40:00,12.82,12.92,12.82,12.91,152300.0,11.322,11.4104,11.322,11.4015,152300.0
2013-09-04 09:50:00,12.91,12.95,12.91,12.93,78600.0,11.4015,11.4369,11.4015,11.4192,78600.0
2013-09-04 10:00:00,12.93,12.98,12.93,12.94,104900.0,11.4192,11.4634,11.4192,11.428,104900.0
2013-09-04 10:10:00,12.95,12.96,12.93,12.94,59500.0,11.4369,11.4457,11.4192,11.428,59500.0
2013-09-04 10:20:00,12.93,12.97,12.93,12.96,132300.0,11.4192,11.4545,11.4192,11.4457,132300.0
2013-09-04 10:30:00,12.96,12.99,12.95,12.99,118800.0,11.4457,11.4722,11.4369,11.4722,118800.0
2013-09-04 10:40:00,12.98,12.99,12.95,12.97,92500.0,11.4634,11.4722,11.4369,11.4545,92500.0
2013-09-04 10:50:00,12.96,12.97,12.92,12.94,137100.0,11.4457,11.4545,11.4104,11.428,137100.0
2013-09-04 11:00:00,12.95,12.98,12.94,12.97,39000.0,11.4369,11.4634,11.428,11.4545,39000.0
2013-09-04 11:10:00,12.97,12.98,12.96,12.98,50800.0,11.4545,11.4634,11.4457,11.4634,50800.0
2013-09-04 11:20:00,12.98,12.99,12.97,12.97,85000.0,11.4634,11.4722,11.4545,11.4545,85000.0
2013-09-04 11:30:00,12.97,13.0,12.97,12.99,52600.0,11.4545,11.481,11.4545,11.4722,52600.0
2013-09-04 11:40:00,12.99,13.0,12.98,12.99,49100.0,11.4722,11.481,11.4634,11.4722,49100.0
2013-09-04 11:50:00,12.99,13.0,12.98,13.0,23900.0,11.4722,11.481,11.4634,11.481,23900.0
2013-09-04 12:00:00,13.0,13.0,12.99,12.99,35700.0,11.481,11.481,11.4722,11.4722,35700.0
2013-09-04 12:10:00,13.0,13.0,12.97,12.97,58700.0,11.481,11.481,11.4545,11.4545,58700.0
2013-09-04 12:20:00,12.97,12.98,12.96,12.98,31000.0,11.4545,11.4634,11.4457,11.4634,31000.0
2013-09-04 12:30:00,12.98,12.98,12.95,12.97,60200.0,11.4634,11.4634,11.4369,11.4545,60200.0
2013-09-04 12:40:00,12.97,12.99,12.94,12.99,152600.0,11.4545,11.4722,11.428,11.4722,152600.0
2013-09-04 12:50:00,12.99,12.99,12.98,12.99,18400.0,11.4722,11.4722,11.4634,11.4722,18400.0
2013-09-04 13:00:00,12.99,13.0,12.98,12.99,42800.0,11.4722,11.481,11.4634,11.4722,42800.0
2013-09-04 13:10:00,12.99,12.99,12.98,12.99,24200.0,11.4722,11.4722,11.4634,11.4722,24200.0
2013-09-04 13:20:00,12.99,12.99,12.97,12.98,70300.0,11.4722,11.4722,11.4545,11.4634,70300.0
2013-09-04 13:30:00,12.98,12.98,12.96,12.98,81900.0,11.4634,11.4634,11.4457,11.4634,81900.0
2013-09-04 13:40:00,12.98,12.98,12.96,12.96,51900.0,11.4634,11.4634,11.4457,11.4457,51900.0
2013-09-04 13:50:00,12.96,12.97,12.95,12.96,86300.0,11.4457,11.4545,11.4369,11.4457,86300.0
2013-09-04 14:00:00,12.96,12.97,12.95,12.95,86900.0,11.4457,11.4545,11.4369,11.4369,86900.0
2013-09-04 14:10:00,12.96,12.97,12.95,12.97,40200.0,11.4457,11.4545,11.4369,11.4545,40200.0
2013-09-04 14:20:00,12.97,12.98,12.95,12.95,84700.0,11.4545,11.4634,11.4369,11.4369,84700.0
2013-09-04 14:30:00,12.96,12.96,12.95,12.96,22800.0,11.4457,11.4457,11.4369,11.4457,22800.0
2013-09-04 14:40:00,12.95,12.99,12.95,12.99,80200.0,11.4369,11.4722,11.4369,11.4722,80200.0
2013-09-04 14:50:00,12.99,13.02,12.98,12.99,494600.0,11.4722,11.4987,11.4634,11.4722,494600.0
2013-09-04 15:00:00,12.99,13.0,12.98,13.0,65400.0,11.4722,11.481,11.4634,11.481,65400.0
2013-09-04 15:10:00,13.0,13.01,12.99,13.0,236900.0,11.481,11.4898,11.4722,11.481,236900.0
2013-09-04 15:20:00,13.0,13.0,12.96,12.97,158500.0,11.481,11.481,11.4457,11.4545,158500.0
2013-09-04 15:30:00,12.98,12.99,12.96,12.98,228500.0,11.4634,11.4722,11.4457,11.4634,228500.0
2013-09-04 15:40:00,12.98,13.01,12.97,13.01,174200.0,11.4634,11.4898,11.4545,11.4898,174200.0
2013-09-04 15:50:00,13.01,13.02,13.0,13.0,510600.0,11.4898,11.4987,11.481,11.481,510600.0
2013-09-05 09:30:00,13.03,13.07,12.97,13.07,92200.0,11.5075,11.5428,11.4545,11.5428,92200.0
2013-09-05 09:40:00,13.06,13.1,13.04,13.1,112200.0,11.534,11.5693,11.5163,11.5693,112200.0
2013-09-05 09:50:00,13.1,13.1,13.02,13.04,168600.0,11.5693,11.5693,11.4987,11.5163,168600.0
2013-09-05 10:00:00,13.03,13.05,13.01,13.02,176400.0,11.5075,11.5252,11.4898,11.4987,176400.0
2013-09-05 10:10:00,13.03,13.08,13.02,13.06,314000.0,11.5075,11.5517,11.4987,11.534,314000.0
2013-09-05 10:20:00,13.05,13.06,13.02,13.03,153300.0,11.5252,11.534,11.4987,11.5075,153300.0
2013-09-05 10:30:00,13.04,13.05,13.0,13.04,161800.0,11.5163,11.5252,11.481,11.5163,161800.0
2013-09-05 10:40:00,13.04,13.05,13.02,13.04,174700.0,11.5163,11.5252,11.4987,11.5163,174700.0
2013-09-05 10:50:00,13.03,13.06,13.03,13.03,136800.0,11.5075,11.534,11.5075,11.5075,136800.0
2013-09-05 11:00:00,13.03,13.05,13.02,13.03,119600.0,11.5075,11.5252,11.4987,11.5075,119600.0
2013-09-05 11:10:00,13.04,13.04,13.02,13.03,48700.0,11.5163,11.5163,11.4987,11.5075,48700.0
2013-09-05 11:20:00,13.04,13.05,13.02,13.03,38400.0,11.5163,11.5252,11.4987,11.5075,38400.0
2013-09-05 11:30:00,13.04,13.05,13.03,13.04,61000.0,11.5163,11.5252,11.5075,11.5163,61000.0
2013-09-05 11:40:00,13.03,13.05,13.03,13.04,53700.0,11.5075,11.5252,11.5075,11.5163,53700.0
2013-09-05 11:50:00,13.05,13.05,13.04,13.04,12400.0,11.5252,11.5252,11.5163,11.5163,12400.0
2013-09-05 12:00:00,13.04,13.05,13.04,13.04,14000.0,11.5163,11.5252,11.5163,11.5163,14000.0
2013-09-05 12:10:00,13.04,13.05,13.03,13.04,30500.0,11.5163,11.5252,11.5075,11.5163,30500.0
2013-09-05 12:20:00,13.04,13.05,13.03,13.03,26900.0,11.5163,11.5252,11.5075,11.5075,26900.0
2013-09-05 12:30:00,13.03,13.04,13.01,13.01,104100.0,11.5075,11.5163,11.4898,11.4898,104100.0
2013-09-05 12:40:00,13.01,13.02,13.0,13.02,76800.0,11.4898,11.4987,11.481,11.4987,76800.0
2013-09-05 12:50:00,13.02,13.03,13.01,13.01,109000.0,11.4987,11.5075,11.4898,11.4898,109000.0
2013-09-05 13:00:00,13.01,13.03,13.01,13.03,51700.0,11.4898,11.5075,11.4898,11.5075,51700.0
2013-09-05 13:10:00,13.03,13.04,13.01,13.04,119800.0,11.5075,11.5163,11.4898,11.5163,119800.0
2013-09-05 13:20:00,13.04,13.06,13.04,13.06,146200.0,11.5163,11.534,11.5163,11.534,146200.0
2013-09-05 13:30:00,13.06,13.06,13.05,13.05,24800.0,11.534,11.534,11.5252,11.5252,24800.0
2013-09-05 13:40:00,13.06,13.08,13.06,13.08,43100.0,11.534,11.5517,11.534,11.5517,43100.0
2013-09-05 13:50:00,13.08,13.09,13.08,13.09,69800.0,11.5517,11.5605,11.5517,11.5605,69800.0
2013-09-05 14:00:00,13.08,13.1,13.07,13.09,67000.0,11.5517,11.5693,11.5428,11.5605,67000.0
2013-09-05 14:10:00,13.1,13.1,13.09,13.09,16600.0,11.5693,11.5693,11.5605,11.5605,16600.0
2013-09-05 14:20:00,13.1,13.12,13.09,13.12,111400.0,11.5693,11.587,11.5605,11.587,111400.0
2013-09-05 14:30:00,13.12,13.14,13.12,13.13,101100.0,11.587,11.6047,11.587,11.5958,101100.0
2013-09-05 14:40:00,13.13,13.14,13.11,13.11,153800.0,11.5958,11.6047,11.5782,11.5782,153800.0
2013-09-05 14:50:00,13.12,13.14,13.12,13.13,106000.0,11.587,11.6047,11.587,11.5958,106000.0
2013-09-05 15:00:00,13.13,13.13,13.12,13.12,49700.0,11.5958,11.5958,11.587,11.587,49700.0
2013-09-05 15:10:00,13.12,13.14,13.12,13.12,101100.0,11.587,11.6047,11.587,11.587,101100.0
2013-09-05 15:20:00,13.12,13.13,13.12,13.13,85700.0,11.587,11.5958,11.587,11.5958,85700.0
2013-09-05 15:30:00,13.12,13.13,13.09,13.11,220000.0,11.587,11.5958,11.5605,11.5782,220000.0
2013-09-05 15:40:00,13.1,13.11,13.09,13.1,151700.0,11.5693,11.5782,11.5605,11.5693,151700.0
2013-09-05 15:50:00,13.1,13.1,13.09,13.09,248100.0,11.5693,11.5693,11.5605,11.5605,248100.0
2013-09-06 09:30:00,13.13,13.14,13.08,13.13,125600.0,11.5958,11.6047,11.5517,11.5958,125600.0
2013-09-06 09:40:00,13.12,13.15,13.0,13.06,265200.0,11.587,11.6135,11.481,11.534,265200.0
2013-09-06 09:50:00,13.07,13.08,13.02,13.06,218500.0,11.5428,11.5517,11.4987,11.534,218500.0
2013-09-06 10:00:00,13.06,13.06,12.94,13.01,308800.0,11.534,11.534,11.428,11.4898,308800.0
2013-09-06 10:10:00,13.0,13.04,12.99,13.01,99500.0,11.481,11.5163,11.4722,11.4898,99500.0
2013-09-06 10:20:00,13.01,13.03,13.01,13.01,69600.0,11.4898,11.5075,11.4898,11.4898,69600.0
2013-09-06 10:30:00,13.02,13.04,13.0,13.0,98700.0,11.4987,11.5163,11.481,11.481,98700.0
2013-09-06 10:40:00,13.0,13.07,12.99,13.05,111600.0,11.481,11.5428,11.4722,11.5252,111600.0
2013-09-06 10:50:00,13.06,13.1,13.04,13.1,89700.0,11.534,11.5693,11.5163,11.5693,89700.0
2013-09-06 11:00:00,13.1,13.15,13.1,13.11,139400.0,11.5693,11.6135,11.5693,11.5782,139400.0
2013-09-06 11:10:00,13.11,13.13,13.07,13.09,115500.0,11.5782,11.5958,11.5428,11.5605,115500.0
2013-09-06 11:20:00,13.09,13.11,13.08,13.08,61700.0,11.5605,11.5782,11.5517,11.5517,61700.0
2013-09-06 11:30:00,13.09,13.1,13.07,13.08,78900.0,11.5605,11.5693,11.5428,11.5517,78900.0
2013-09-06 11:40:00,13.09,13.1,13.08,13.1,37400.0,11.5605,11.5693,11.5517,11.5693,37400.0
2013-09-06 11:50:00,13.1,13.1,13.08,13.09,53900.0,11.5693,11.5693,11.5517,11.5605,53900.0
2013-09-06 12:00:00,13.1,13.1,13.08,13.1,75100.0,11.5693,11.5693,11.5517,11.5693,75100.0
2013-09-06 12:10:00,13.1,13.1,13.09,13.1,12400.0,11.5693,11.5693,11.5605,11.5693,12400.0
2013-09-06 12:20:00,13.1,13.1,13.09,13.09,46600.0,11.5693,11.5693,11.5605,11.5605,46600.0
2013-09-06 12:30:00,13.1,13.1,13.09,13.1,22400.0,11.5693,11.5693,11.5605,11.5693,22400.0
2013-09-06 12:40:00,13.1,13.1,13.07,13.09,129600.0,11.5693,11.5693,11.5428,11.5605,129600.0
2013-09-06 12:50:00,13.09,13.1,13.08,13.09,115500.0,11.5605,11.5693,11.5517,11.5605,115500.0
2013-09-06 13:00:00,13.1,13.12,13.1,13.11,122200.0,11.5693,11.587,11.5693,11.5782,122200.0
2013-09-06 13:10:00,13.11,13.17,13.1,13.17,287200.0,11.5782,11.6312,11.5693,11.6312,287200.0
2013-09-06 13:20:00,13.17,13.17,13.14,13.15,106900.0,11.6312,11.6312,11.6047,11.6135,106900.0
2013-09-06 13:30:00,13.15,13.18,13.14,13.18,108100.0,11.6135,11.64,11.6047,11.64,108100.0
2013-09-06 13:40:00,13.18,13.23,13.18,13.23,217400.0,11.64,11.6841,11.64,11.6841,217400.0
2013-09-06 13:50:00,13.23,13.25,13.22,13.22,89000.0,11.6841,11.7018,11.6753,11.6753,89000.0
2013-09-06 14:00:00,13.22,13.26,13.22,13.25,103000.0,11.6753,11.7106,11.6753,11.7018,103000.0
2013-09-06 14:10:00,13.25,13.25,13.19,13.21,141300.0,11.7018,11.7018,11.6488,11.6665,141300.0
2013-09-06 14:20:00,13.21,13.22,13.17,13.18,170700.0,11.6665,11.6753,11.6312,11.64,170700.0
2013-09-06 14:30:00,13.18,13.19,13.17,13.19,60600.0,11.64,11.6488,11.6312,11.6488,60600.0
2013-09-06 14:40:00,13.19,13.19,13.17,13.18,73000.0,11.6488,11.6488,11.6312,11.64,73000.0
2013-09-06 14:50:00,13.18,13.19,13.17,13.18,78400.0,11.64,11.6488,11.6312,11.64,78400.0
2013-09-06 15:00:00,13.18,13.18,13.14,13.16,148200.0,11.64,11.64,11.6047,11.6223,148200.0
2013-09-06 15:10:00,13.16,13.16,13.14,13.16,63200.0,11.6223,11.6223,11.6047,11.6223,63200.0
2013-09-06 15:20:00,13.16,13.18,13.14,13.14,204500.0,11.6223,11.64,11.6047,11.6047,204500.0
2013-09-06 15:30:00,13.15,13.15,13.13,13.14,76200.0,11.6135,11.6135,11.5958,11.6047,76200.0
2013-09-06 15:40:00,13.14,13.15,13.1,13.1,227100.0,11.6047,11.6135,11.5693,11.5693,227100.0
2013-09-06 15:50:00,13.1,13.13,13.1,13.11,301000.0,11.5693,11.5958,11.5693,11.5782,301000.0
2013-09-09 09:30:00,13.04,13.09,12.99,13.05,603400.0,11.5163,11.5605,11.4722,11.5252,603400.0
2013-09-09 09:40:00,13.04,13.09,12.98,13.05,301300.0,11.5163,11.5605,11.4634,11.5252,301300.0
2013-09-09 09:50:00,13.05,13.07,13.02,13.04,237700.0,11.5252,11.5428,11.4987,11.5163,237700.0
2013-09-09 10:00:00,13.05,13.08,13.02,13.07,183500.0,11.5252,11.5517,11.4987,11.5428,183500.0
2013-09-09 10:10:00,13.07,13.12,13.06,13.1,150300.0,11.5428,11.587,11.534,11.5693,150300.0
2013-09-09 10:20:00,13.1,13.13,13.09,13.11,94300.0,11.5693,11.5958,11.5605,11.5782,94300.0
2013-09-09 10:30:00,13.11,13.14,13.1,13.12,63000.0,11.5782,11.6047,11.5693,11.587,63000.0
2013-09-09 10:40:00,13.13,13.18,13.13,13.18,55900.0,11.5958,11.64,11.5958,11.64,55900.0
2013-09-09 10:50:00,13.18,13.21,13.17,13.17,211600.0,11.64,11.6665,11.6312,11.6312,211600.0
2013-09-09 11:00:00,13.18,13.18,13.15,13.17,102800.0,11.64,11.64,11.6135,11.6312,102800.0
2013-09-09 11:10:00,13.17,13.18,13.13,13.13,104300.0,11.6312,11.64,11.5958,11.5958,104300.0
2013-09-09 11:20:00,13.13,13.16,13.13,13.15,54600.0,11.5958,11.6223,11.5958,11.6135,54600.0
2013-09-09 11:30:00,13.16,13.18,13.15,13.18,84800.0,11.6223,11.64,11.6135,11.64,84800.0
2013-09-09 11:40:00,13.18,13.21,13.18,13.21,54800.0,11.64,11.6665,11.64,11.6665,54800.0
2013-09-09 11:50:00,13.21,13.21,13.19,13.2,73900.0,11.6665,11.6665,11.6488,11.6576,73900.0
2013-09-09 12:00:00,13.2,13.23,13.19,13.2,85500.0,11.6576,11.6841,11.6488,11.6576,85500.0
2013-09-09 12:10:00,13.2,13.23,13.19,13.21,64000.0,11.6576,11.6841,11.6488,11.6665,64000.0
2013-09-09 12:20:00,13.21,13.23,13.21,13.23,59800.0,11.6665,11.6841,11.6665,11.6841,59800.0
2013-09-09 12:30:00,13.23,13.25,13.2,13.25,167900.0,11.6841,11.7018,11.6576,11.7018,167900.0
2013-09-09 12:40:00,13.25,13.26,13.23,13.23,151400.0,11.7018,11.7106,11.6841,11.6841,151400.0
2013-09-09 12:50:00,13.24,13.24,13.19,13.2,170600.0,11.693,11.693,11.6488,11.6576,170600.0
2013-09-09 13:00:00,13.2,13.2,13.19,13.2,9300.0,11.6576,11.6576,11.6488,11.6576,9300.0
2013-09-09 13:10:00,13.2,13.2,13.19,13.2,31200.0,11.6576,11.6576,11.6488,11.6576,31200.0
2013-09-09 13:20:00,13.2,13.23,13.19,13.22,359100.0,11.6576,11.6841,11.6488,11.6753,359100.0
2013-09-09 13:30:00,13.23,13.25,13.22,13.25,78700.0,11.6841,11.7018,11.6753,11.7018,78700.0
2013-09-09 13:40:00,13.25,13.27,13.24,13.27,71100.0,11.7018,11.7195,11.693,11.7195,71100.0
2013-09-09 13:50:00,13.27,13.3,13.26,13.29,72200.0,11.7195,11.746,11.7106,11.7371,72200.0
2013-09-09 14:00:00,13.3,13.32,13.28,13.28,107000.0,11.746,11.7636,11.7283,11.7283,107000.0
2013-09-09 14:10:00,13.28,13.31,13.28,13.31,72200.0,11.7283,11.7548,11.7283,11.7548,72200.0
2013-09-09 14:20:00,13.31,13.31,13.28,13.28,100300.0,11.7548,11.7548,11.7283,11.7283,100300.0
2013-09-09 14:30:00,13.28,13.3,13.28,13.29,91200.0,11.7283,11.746,11.7283,11.7371,91200.0
2013-09-09 14:40:00,13.28,13.28,13.26,13.28,116900.0,11.7283,11.7283,11.7106,11.7283,116900.0
2013-09-09 14:50:00,13.28,13.29,13.27,13.28,110900.0,11.7283,11.7371,11.7195,11.7283,110900.0
2013-09-09 15:00:00,13.28,13.28,13.27,13.28,87800.0,11.7283,11.7283,11.7195,11.7283,87800.0
2013-09-09 15:10:00,13.28,13.28,13.26,13.27,70100.0,11.7283,11.7283,11.7106,11.7195,70100.0
2013-09-09 15:20:00,13.27,13.3,13.27,13.27,255600.0,11.7195,11.746,11.7195,11.7195,255600.0
2013-09-09 15:30:00,13.28,13.28,13.27,13.28,82700.0,11.7283,11.7283,11.7195,11.7283,82700.0
2013-09-09 15:40:00,13.28,13.28,13.26,13.26,269800.0,11.7283,11.7283,11.7106,11.7106,269800.0
2013-09-09 15:50:00,13.27,13.27,13.25,13.26,515600.0,11.7195,11.7195,11.7018,11.7106,515600.0
2013-09-10 09:30:00,13.36,13.54,13.36,13.51,443500.0,11.799,11.9579,11.799,11.9314,443500.0
2013-09-10 09:40:00,13.51,13.56,13.5,13.55,184700.0,11.9314,11.9756,11.9226,11.9668,184700.0
2013-09-10 09:50:00,13.55,13.67,13.55,13.6,277000.0,11.9668,12.0727,11.9668,12.0109,277000.0
2013-09-10 10:00:00,13.6,13.64,13.59,13.61,173600.0,12.0109,12.0462,12.0021,12.0197,173600.0
2013-09-10 10:10:00,13.6,13.6,13.53,13.55,177800.0,12.0109,12.0109,11.9491,11.9668,177800.0
2013-09-10 10:20:00,13.55,13.57,13.53,13.57,112500.0,11.9668,11.9844,11.9491,11.9844,112500.0
2013-09-10 10:30:00,13.57,13.64,13.55,13.64,145100.0,11.9844,12.0462,11.9668,12.0462,145100.0
2013-09-10 10:40:00,13.64,13.64,13.6,13.61,180000.0,12.0462,12.0462,12.0109,12.0197,180000.0
2013-09-10 10:50:00,13.61,13.64,13.6,13.64,70700.0,12.0197,12.0462,12.0109,12.0462,70700.0
2013-09-10 11:00:00,13.64,13.64,13.61,13.61,171600.0,12.0462,12.0462,12.0197,12.0197,171600.0
2013-09-10 11:10:00,13.62,13.67,13.61,13.66,243300.0,12.0286,12.0727,12.0197,12.0639,243300.0
2013-09-10 11:20:00,13.66,13.7,13.66,13.7,221000.0,12.0639,12.0992,12.0639,12.0992,221000.0
2013-09-10 11:30:00,13.7,13.7,13.66,13.67,249400.0,12.0992,12.0992,12.0639,12.0727,249400.0
2013-09-10 11:40:00,13.66,13.66,13.6,13.63,258200.0,12.0639,12.0639,12.0109,12.0374,258200.0
2013-09-10 11:50:00,13.63,13.65,13.61,13.62,180700.0,12.0374,12.0551,12.0197,12.0286,180700.0
2013-09-10 12:00:00,13.62,13.68,13.62,13.68,173100.0,12.0286,12.0816,12.0286,12.0816,173100.0
2013-09-10 12:10:00,13.68,13.68,13.65,13.66,141700.0,12.0816,12.0816,12.0551,12.0639,141700.0
2013-09-10 12:20:00,13.67,13.68,13.66,13.68,31000.0,12.0727,12.0816,12.0639,12.0816,31000.0
2013-09-10 12:30:00,13.68,13.69,13.67,13.69,38100.0,12.0816,12.0904,12.0727,12.0904,38100.0
2013-09-10 12:40:00,13.69,13.7,13.68,13.7,66800.0,12.0904,12.0992,12.0816,12.0992,66800.0
2013-09-10 12:50:00,13.7,13.75,13.69,13.75,212300.0,12.0992,12.1434,12.0904,12.1434,212300.0
2013-09-10 13:00:00,13.75,13.75,13.73,13.73,74600.0,12.1434,12.1434,12.1257,12.1257,74600.0
2013-09-10 13:10:00,13.74,13.76,13.73,13.76,113300.0,12.1346,12.1522,12.1257,12.1522,113300.0
2013-09-10 13:20:00,13.76,13.76,13.73,13.76,237000.0,12.1522,12.1522,12.1257,12.1522,237000.0
2013-09-10 13:30:00,13.76,13.76,13.7,13.71,127000.0,12.1522,12.1522,12.0992,12.1081,127000.0
2013-09-10 13:40:00,13.71,13.73,13.7,13.73,79200.0,12.1081,12.1257,12.0992,12.1257,79200.0
2013-09-10 13:50:00,13.73,13.74,13.72,13.73,129000.0,12.1257,12.1346,12.1169,12.1257,129000.0
2013-09-10 14:00:00,13.72,13.75,13.72,13.75,51900.0,12.1169,12.1434,12.1169,12.1434,51900.0
2013-09-10 14:10:00,13.75,13.79,13.74,13.77,152600.0,12.1434,12.1787,12.1346,12.161,152600.0
2013-09-10 14:20:00,13.77,13.81,13.76,13.81,56000.0,12.161,12.1964,12.1522,12.1964,56000.0
2013-09-10 14:30:00,13.81,13.82,13.81,13.82,48100.0,12.1964,12.2052,12.1964,12.2052,48100.0
2013-09-10 14:40:00,13.82,13.82,13.79,13.79,156600.0,12.2052,12.2052,12.1787,12.1787,156600.0
2013-09-10 14:50:00,13.79,13.82,13.79,13.82,126800.0,12.1787,12.2052,12.1787,12.2052,126800.0
2013-09-10 15:00:00,13.82,13.83,13.81,13.81,228000.0,12.2052,12.214,12.1964,12.1964,228000.0
2013-09-10 15:10:00,13.81,13.83,13.81,13.82,138000.0,12.1964,12.214,12.1964,12.2052,138000.0
2013-09-10 15:20:00,13.83,13.88,13.83,13.85,410200.0,12.214,12.2582,12.214,12.2317,410200.0
2013-09-10 15:30:00,13.85,13.86,13.84,13.85,361700.0,12.2317,12.2405,12.2229,12.2317,361700.0
2013-09-10 15:40:00,13.85,13.86,13.82,13.85,585900.0,12.2317,12.2405,12.2052,12.2317,585900.0
2013-09-10 15:50:00,13.85,13.9,13.85,13.89,951000.0,12.2317,12.2759,12.2317,12.267,951000.0
2013-09-11 09:30:00,13.87,13.96,13.86,13.9,233900.0,12.2494,12.3288,12.2405,12.2759,233900.0
2013-09-11 09:40:00,13.9,13.91,13.86,13.87,185000.0,12.2759,12.2847,12.2405,12.2494,185000.0
2013-09-11 09:50:00,13.87,13.9,13.83,13.85,185000.0,12.2494,12.2759,12.214,12.2317,185000.0
2013-09-11 10:00:00,13.85,13.86,13.78,13.78,151400.0,12.2317,12.2405,12.1699,12.1699,151400.0
2013-09-11 10:10:00,13.78,13.83,13.77,13.78,148800.0,12.1699,12.214,12.161,12.1699,148800.0
2013-09-11 10:20:00,13.78,13.79,13.71,13.71,237300.0,12.1699,12.1787,12.1081,12.1081,237300.0
2013-09-11 10:30:00,13.71,13.77,13.71,13.74,157000.0,12.1081,12.161,12.1081,12.1346,157000.0
2013-09-11 10:40:00,13.74,13.83,13.74,13.81,221900.0,12.1346,12.214,12.1346,12.1964,221900.0
2013-09-11 10:50:00,13.82,13.82,13.78,13.79,93400.0,12.2052,12.2052,12.1699,12.1787,93400.0
2013-09-11 11:00:00,13.8,13.82,13.78,13.79,185600.0,12.1875,12.2052,12.1699,12.1787,185600.0
2013-09-11 11:10:00,13.8,13.84,13.79,13.79,150000.0,12.1875,12.2229,12.1787,12.1787,150000.0
2013-09-11 11:20:00,13.8,13.81,13.78,13.78,309300.0,12.1875,12.1964,12.1699,12.1699,309300.0
2013-09-11 11:30:00,13.79,13.81,13.78,13.8,227100.0,12.1787,12.1964,12.1699,12.1875,227100.0
2013-09-11 11:40:00,13.8,13.84,13.78,13.84,148300.0,12.1875,12.2229,12.1699,12.2229,148300.0
2013-09-11 11:50:00,13.84,13.86,13.82,13.85,154800.0,12.2229,12.2405,12.2052,12.2317,154800.0
2013-09-11 12:00:00,13.85,13.86,13.84,13.86,75900.0,12.2317,12.2405,12.2229,12.2405,75900.0
2013-09-11 12:10:00,13.86,13.86,13.83,13.86,161400.0,12.2405,12.2405,12.214,12.2405,161400.0
2013-09-11 12:20:00,13.86,13.86,13.83,13.84,175900.0,12.2405,12.2405,12.214,12.2229,175900.0
2013-09-11 12:30:00,13.84,13.84,13.83,13.83,61400.0,12.2229,12.2229,12.214,12.214,61400.0
2013-09-11 12:40:00,13.84,13.84,13.76,13.76,243300.0,12.2229,12.2229,12.1522,12.1522,243300.0
2013-09-11 12:50:00,13.76,13.81,13.74,13.81,194100.0,12.1522,12.1964,12.1346,12.1964,194100.0
2013-09-11 13:00:00,13.81,13.83,13.79,13.83,152300.0,12.1964,12.214,12.1787,12.214,152300.0
2013-09-11 13:10:00,13.83,13.83,13.81,13.81,86200.0,12.214,12.214,12.1964,12.1964,86200.0
2013-09-11 13:20:00,13.82,13.85,13.82,13.84,136300.0,12.2052,12.2317,12.2052,12.2229,136300.0
2013-09-11 13:30:00,13.85,13.85,13.83,13.83,116900.0,12.2317,12.2317,12.214,12.214,116900.0
2013-09-11 13:40:00,13.84,13.85,13.83,13.85,101000.0,12.2229,12.2317,12.214,12.2317,101000.0
2013-09-11 13:50:00,13.85,13.86,13.83,13.84,129600.0,12.2317,12.2405,12.214,12.2229,129600.0
2013-09-11 14:00:00,13.83,13.85,13.82,13.85,138800.0,12.214,12.2317,12.2052,12.2317,138800.0
2013-09-11 14:10:00,13.85,13.88,13.84,13.88,121000.0,12.2317,12.2582,12.2229,12.2582,121000.0
2013-09-11 14:20:00,13.88,13.89,13.87,13.88,78100.0,12.2582,12.267,12.2494,12.2582,78100.0
2013-09-11 14:30:00,13.89,13.89,13.87,13.88,116500.0,12.267,12.267,12.2494,12.2582,116500.0
2013-09-11 14:40:00,13.88,13.88,13.87,13.88,40200.0,12.2582,12.2582,12.2494,12.2582,40200.0
2013-09-11 14:50:00,13.87,13.88,13.84,13.85,238200.0,12.2494,12.2582,12.2229,12.2317,238200.0
2013-09-11 15:00:00,13.85,13.88,13.84,13.85,216500.0,12.2317,12.2582,12.2229,12.2317,216500.0
2013-09-11 15:10:00,13.84,13.87,13.84,13.86,150400.0,12.2229,12.2494,12.2229,12.2405,150400.0
2013-09-11 15:20:00,13.86,13.89,13.85,13.87,210200.0,12.2405,12.267,12.2317,12.2494,210200.0
2013-09-11 15:30:00,13.88,13.9,13.87,13.9,143100.0,12.2582,12.2759,12.2494,12.2759,143100.0
2013-09-11 15:40:00,13.9,13.91,13.84,13.86,376000.0,12.2759,12.2847,12.2229,12.2405,376000.0
2013-09-11 15:50:00,13.86,13.86,13.84,13.86,474700.0,12.2405,12.2405,12.2229,12.2405,474700.0
2013-09-12 09:30:00,13.88,13.88,13.8,13.82,123900.0,12.2582,12.2582,12.1875,12.2052,123900.0
2013-09-12 09:40:00,13.83,13.9,13.81,13.82,247300.0,12.214,12.2759,12.1964,12.2052,247300.0
2013-09-12 09:50:00,13.82,13.85,13.8,13.83,125600.0,12.2052,12.2317,12.1875,12.214,125600.0
2013-09-12 10:00:00,13.83,13.84,13.71,13.71,646000.0,12.214,12.2229,12.1081,12.1081,646000.0
2013-09-12 10:10:00,13.71,13.73,13.69,13.73,132600.0,12.1081,12.1257,12.0904,12.1257,132600.0
2013-09-12 10:20:00,13.72,13.73,13.71,13.73,40600.0,12.1169,12.1257,12.1081,12.1257,40600.0
2013-09-12 10:30:00,13.73,13.76,13.72,13.73,117400.0,12.1257,12.1522,12.1169,12.1257,117400.0
2013-09-12 10:40:00,13.72,13.75,13.72,13.74,195600.0,12.1169,12.1434,12.1169,12.1346,195600.0
2013-09-12 10:50:00,13.73,13.77,13.73,13.77,124200.0,12.1257,12.161,12.1257,12.161,124200.0
2013-09-12 11:00:00,13.77,13.79,13.76,13.78,253600.0,12.161,12.1787,12.1522,12.1699,253600.0
2013-09-12 11:10:00,13.78,13.8,13.77,13.79,217700.0,12.1699,12.1875,12.161,12.1787,217700.0
2013-09-12 11:20:00,13.8,13.82,13.78,13.79,407900.0,12.1875,12.2052,12.1699,12.1787,407900.0
2013-09-12 11:30:00,13.79,13.81,13.77,13.77,101100.0,12.1787,12.1964,12.161,12.161,101100.0
2013-09-12 11:40:00,13.77,13.78,13.73,13.78,149700.0,12.161,12.1699,12.1257,12.1699,149700.0
2013-09-12 11:50:00,13.78,13.8,13.77,13.78,129300.0,12.1699,12.1875,12.161,12.1699,129300.0
2013-09-12 12:00:00,13.78,13.78,13.75,13.76,56400.0,12.1699,12.1699,12.1434,12.1522,56400.0
2013-09-12 12:10:00,13.77,13.78,13.76,13.78,25500.0,12.161,12.1699,12.1522,12.1699,25500.0
2013-09-12 12:20:00,13.78,13.78,13.73,13.75,78900.0,12.1699,12.1699,12.1257,12.1434,78900.0
2013-09-12 12:30:00,13.75,13.77,13.75,13.77,36400.0,12.1434,12.161,12.1434,12.161,36400.0
2013-09-12 12:40:00,13.77,13.78,13.76,13.78,30800.0,12.161,12.1699,12.1522,12.1699,30800.0
2013-09-12 12:50:00,13.78,13.78,13.76,13.78,48800.0,12.1699,12.1699,12.1522,12.1699,48800.0
2013-09-12 13:00:00,13.78,13.79,13.77,13.79,34900.0,12.1699,12.1787,12.161,12.1787,34900.0
2013-09-12 13:10:00,13.79,13.8,13.78,13.8,36100.0,12.1787,12.1875,12.1699,12.1875,36100.0
2013-09-12 13:20:00,13.8,13.81,13.79,13.8,56300.0,12.1875,12.1964,12.1787,12.1875,56300.0
2013-09-12 13:30:00,13.81,13.81,13.78,13.79,47800.0,12.1964,12.1964,12.1699,12.1787,47800.0
2013-09-12 13:40:00,13.79,13.79,13.78,13.79,27100.0,12.1787,12.1787,12.1699,12.1787,27100.0
2013-09-12 13:50:00,13.79,13.81,13.78,13.81,55300.0,12.1787,12.1964,12.1699,12.1964,55300.0
2013-09-12 14:00:00,13.81,13.82,13.79,13.8,77200.0,12.1964,12.2052,12.1787,12.1875,77200.0
2013-09-12 14:10:00,13.8,13.81,13.78,13.79,96300.0,12.1875,12.1964,12.1699,12.1787,96300.0
2013-09-12 14:20:00,13.79,13.79,13.77,13.78,30900.0,12.1787,12.1787,12.161,12.1699,30900.0
2013-09-12 14:30:00,13.77,13.78,13.74,13.74,67100.0,12.161,12.1699,12.1346,12.1346,67100.0
2013-09-12 14:40:00,13.74,13.76,13.74,13.76,78500.0,12.1346,12.1522,12.1346,12.1522,78500.0
2013-09-12 14:50:00,13.76,13.77,13.75,13.77,49500.0,12.1522,12.161,12.1434,12.161,49500.0
2013-09-12 15:00:00,13.77,13.77,13.74,13.74,212800.0,12.161,12.161,12.1346,12.1346,212800.0
2013-09-12 15:10:00,13.75,13.75,13.71,13.72,60100.0,12.1434,12.1434,12.1081,12.1169,60100.0
2013-09-12 15:20:00,13.71,13.74,13.71,13.74,132600.0,12.1081,12.1346,12.1081,12.1346,132600.0
2013-09-12 15:30:00,13.74,13.74,13.73,13.74,52700.0,12.1346,12.1346,12.1257,12.1346,52700.0
2013-09-12 15:40:00,13.74,13.75,13.72,13.72,186100.0,12.1346,12.1434,12.1169,12.1169,186100.0
2013-09-12 15:50:00,13.72,13.75,13.71,13.75,384700.0,12.1169,12.1434,12.1081,12.1434,384700.0
2013-09-13 09:30:00,13.76,13.89,13.76,13.86,181400.0,12.1522,12.267,12.1522,12.2405,181400.0
2013-09-13 09:40:00,13.85,13.86,13.79,13.8,195500.0,12.2317,12.2405,12.1787,12.1875,195500.0
2013-09-13 09:50:00,13.81,13.81,13.76,13.79,105400.0,12.1964,12.1964,12.1522,12.1787,105400.0
2013-09-13 10:00:00,13.78,13.83,13.77,13.79,124000.0,12.1699,12.214,12.161,12.1787,124000.0
2013-09-13 10:10:00,13.79,13.82,13.78,13.8,216600.0,12.1787,12.2052,12.1699,12.1875,216600.0
2013-09-13 10:20:00,13.8,13.81,13.77,13.79,86100.0,12.1875,12.1964,12.161,12.1787,86100.0
2013-09-13 10:30:00,13.79,13.84,13.79,13.84,130800.0,12.1787,12.2229,12.1787,12.2229,130800.0
2013-09-13 10:40:00,13.84,13.88,13.84,13.87,74900.0,12.2229,12.2582,12.2229,12.2494,74900.0
2013-09-13 10:50:00,13.86,13.9,13.85,13.85,138700.0,12.2405,12.2759,12.2317,12.2317,138700.0
2013-09-13 11:00:00,13.85,13.87,13.85,13.87,23200.0,12.2317,12.2494,12.2317,12.2494,23200.0
2013-09-13 11:10:00,13.87,13.88,13.86,13.87,74900.0,12.2494,12.2582,12.2405,12.2494,74900.0
2013-09-13 11:20:00,13.87,13.88,13.85,13.85,90800.0,12.2494,12.2582,12.2317,12.2317,90800.0
2013-09-13 11:30:00,13.85,13.86,13.84,13.85,35600.0,12.2317,12.2405,12.2229,12.2317,35600.0
2013-09-13 11:40:00,13.85,13.88,13.85,13.87,63600.0,12.2317,12.2582,12.2317,12.2494,63600.0
2013-09-13 11:50:00,13.87,13.89,13.86,13.86,59300.0,12.2494,12.267,12.2405,12.2405,59300.0
2013-09-13 12:00:00,13.87,13.88,13.86,13.88,45300.0,12.2494,12.2582,12.2405,12.2582,45300.0
2013-09-13 12:10:00,13.88,13.88,13.86,13.87,36300.0,12.2582,12.2582,12.2405,12.2494,36300.0
2013-09-13 12:20:00,13.86,13.89,13.86,13.88,74100.0,12.2405,12.267,12.2405,12.2582,74100.0
2013-09-13 12:30:00,13.87,13.89,13.87,13.88,72300.0,12.2494,12.267,12.2494,12.2582,72300.0
2013-09-13 12:40:00,13.88,13.9,13.88,13.9,36100.0,12.2582,12.2759,12.2582,12.2759,36100.0
2013-09-13 12:50:00,13.9,13.9,13.89,13.89,26100.0,12.2759,12.2759,12.267,12.267,26100.0
2013-09-13 13:00:00,13.9,13.9,13.88,13.88,90300.0,12.2759,12.2759,12.2582,12.2582,90300.0
2013-09-13 13:10:00,13.88,13.89,13.88,13.89,9300.0,12.2582,12.267,12.2582,12.267,9300.0
2013-09-13 13:20:00,13.88,13.89,13.86,13.86,108200.0,12.2582,12.267,12.2405,12.2405,108200.0
2013-09-13 13:30:00,13.87,13.88,13.86,13.87,81500.0,12.2494,12.2582,12.2405,12.2494,81500.0
2013-09-13 13:40:00,13.87,13.9,13.87,13.89,142800.0,12.2494,12.2759,12.2494,12.267,142800.0
2013-09-13 13:50:00,13.89,13.93,13.88,13.93,131000.0,12.267,12.3024,12.2582,12.3024,131000.0
2013-09-13 14:00:00,13.93,13.95,13.92,13.93,151600.0,12.3024,12.32,12.2935,12.3024,151600.0
2013-09-13 14:10:00,13.93,13.93,13.9,13.91,46200.0,12.3024,12.3024,12.2759,12.2847,46200.0
2013-09-13 14:20:00,13.91,13.92,13.9,13.92,76800.0,12.2847,12.2935,12.2759,12.2935,76800.0
2013-09-13 14:30:00,13.92,13.95,13.91,13.95,61400.0,12.2935,12.32,12.2847,12.32,61400.0
2013-09-13 14:40:00,13.95,13.96,13.95,13.96,32000.0,12.32,12.3288,12.32,12.3288,32000.0
2013-09-13 14:50:00,13.95,13.96,13.93,13.94,69200.0,12.32,12.3288,12.3024,12.3112,69200.0
2013-09-13 15:00:00,13.93,13.94,13.91,13.91,83400.0,12.3024,12.3112,12.2847,12.2847,83400.0
2013-09-13 15:10:00,13.91,13.93,13.89,13.92,170200.0,12.2847,12.3024,12.267,12.2935,170200.0
2013-09-13 15:20:00,13.92,13.92,13.91,13.91,33900.0,12.2935,12.2935,12.2847,12.2847,33900.0
2013-09-13 15:30:00,13.92,13.92,13.89,13.9,155900.0,12.2935,12.2935,12.267,12.2759,155900.0
2013-09-13 15:40:00,13.91,13.92,13.9,13.92,107500.0,12.2847,12.2935,12.2759,12.2935,107500.0
2013-09-13 15:50:00,13.91,13.92,13.89,13.89,381300.0,12.2847,12.2935,12.267,12.267,381300.0
2013-09-16 09:30:00,14.06,14.13,14.04,14.08,389200.0,12.4172,12.479,12.3995,12.4348,389200.0
2013-09-16 09:40:00,14.07,14.07,14.02,14.03,215800.0,12.426,12.426,12.3818,12.3907,215800.0
2013-09-16 09:50:00,14.02,14.09,14.02,14.08,171500.0,12.3818,12.4437,12.3818,12.4348,171500.0
2013-09-16 10:00:00,14.07,14.15,14.07,14.15,204500.0,12.426,12.4966,12.426,12.4966,204500.0
2013-09-16 10:10:00,14.15,14.24,14.14,14.24,544800.0,12.4966,12.5761,12.4878,12.5761,544800.0
2013-09-16 10:20:00,14.24,14.3,14.24,14.29,373600.0,12.5761,12.6291,12.5761,12.6203,373600.0
2013-09-16 10:30:00,14.29,14.3,14.24,14.25,337900.0,12.6203,12.6291,12.5761,12.585,337900.0
2013-09-16 10:40:00,14.25,14.29,14.24,14.29,212600.0,12.585,12.6203,12.5761,12.6203,212600.0
2013-09-16 10:50:00,14.29,14.3,14.2,14.27,415600.0,12.6203,12.6291,12.5408,12.6026,415600.0
2013-09-16 11:00:00,14.27,14.28,14.25,14.25,154300.0,12.6026,12.6115,12.585,12.585,154300.0
2013-09-16 11:10:00,14.26,14.28,14.25,14.27,161900.0,12.5938,12.6115,12.585,12.6026,161900.0
2013-09-16 11:20:00,14.27,14.27,14.21,14.24,82400.0,12.6026,12.6026,12.5496,12.5761,82400.0
2013-09-16 11:30:00,14.24,14.27,14.23,14.26,114700.0,12.5761,12.6026,12.5673,12.5938,114700.0
2013-09-16 11:40:00,14.27,14.28,14.27,14.28,84500.0,12.6026,12.6115,12.6026,12.6115,84500.0
2013-09-16 11:50:00,14.28,14.29,14.26,14.29,106300.0,12.6115,12.6203,12.5938,12.6203,106300.0
2013-09-16 12:00:00,14.29,14.29,14.26,14.26,145400.0,12.6203,12.6203,12.5938,12.5938,145400.0
2013-09-16 12:10:00,14.27,14.29,14.26,14.27,139300.0,12.6026,12.6203,12.5938,12.6026,139300.0
2013-09-16 12:20:00,14.27,14.27,14.24,14.25,82100.0,12.6026,12.6026,12.5761,12.585,82100.0
2013-09-16 12:30:00,14.26,14.26,14.24,14.25,105800.0,12.5938,12.5938,12.5761,12.585,105800.0
2013-09-16 12:40:00,14.26,14.27,14.25,14.27,79200.0,12.5938,12.6026,12.585,12.6026,79200.0
2013-09-16 12:50:00,14.26,14.27,14.24,14.25,80600.0,12.5938,12.6026,12.5761,12.585,80600.0
2013-09-16 13:00:00,14.24,14.26,14.23,14.24,442200.0,12.5761,12.5938,12.5673,12.5761,442200.0
2013-09-16 13:10:00,14.24,14.24,14.2,14.22,139600.0,12.5761,12.5761,12.5408,12.5585,139600.0
2013-09-16 13:20:00,14.22,14.22,14.19,14.21,131600.0,12.5585,12.5585,12.532,12.5496,131600.0
2013-09-16 13:30:00,14.22,14.24,14.21,14.23,64300.0,12.5585,12.5761,12.5496,12.5673,64300.0
2013-09-16 13:40:00,14.23,14.23,14.15,14.2,127800.0,12.5673,12.5673,12.4966,12.5408,127800.0
2013-09-16 13:50:00,14.2,14.21,14.19,14.21,67100.0,12.5408,12.5496,12.532,12.5496,67100.0
2013-09-16 14:00:00,14.21,14.21,14.19,14.2,80900.0,12.5496,12.5496,12.532,12.5408,80900.0
2013-09-16 14:10:00,14.2,14.21,14.19,14.2,97700.0,12.5408,12.5496,12.532,12.5408,97700.0
2013-09-16 14:20:00,14.21,14.21,14.17,14.17,114200.0,12.5496,12.5496,12.5143,12.5143,114200.0
2013-09-16 14:30:00,14.17,14.18,14.12,14.15,197200.0,12.5143,12.5231,12.4702,12.4966,197200.0
2013-09-16 14:40:00,14.15,14.19,14.14,14.19,148800.0,12.4966,12.532,12.4878,12.532,148800.0
2013-09-16 14:50:00,14.18,14.2,14.17,14.18,121100.0,12.5231,12.5408,12.5143,12.5231,121100.0
2013-09-16 15:00:00,14.18,14.19,14.17,14.19,96000.0,12.5231,12.532,12.5143,12.532,96000.0
2013-09-16 15:10:00,14.19,14.2,14.18,14.2,43200.0,12.532,12.5408,12.5231,12.5408,43200.0
2013-09-16 15:20:00,14.2,14.2,14.14,14.14,130500.0,12.5408,12.5408,12.4878,12.4878,130500.0
2013-09-16 15:30:00,14.14,14.16,14.11,14.14,240500.0,12.4878,12.5055,12.4613,12.4878,240500.0
2013-09-16 15:40:00,14.14,14.15,14.08,14.08,280200.0,12.4878,12.4966,12.4348,12.4348,280200.0
2013-09-16 15:50:00,14.09,14.1,14.07,14.1,976600.0,12.4437,12.4525,12.426,12.4525,976600.0
2013-09-17 09:30:00,14.28,14.3,14.19,14.2,409200.0,12.6115,12.6291,12.532,12.5408,409200.0
2013-09-17 09:40:00,14.19,14.25,14.18,14.2,127000.0,12.532,12.585,12.5231,12.5408,127000.0
2013-09-17 09:50:00,14.21,14.25,14.21,14.23,130300.0,12.5496,12.585,12.5496,12.5673,130300.0
2013-09-17 10:00:00,14.23,14.24,14.21,14.22,196900.0,12.5673,12.5761,12.5496,12.5585,196900.0
2013-09-17 10:10:00,14.23,14.25,14.16,14.17,260600.0,12.5673,12.585,12.5055,12.5143,260600.0
2013-09-17 10:20:00,14.16,14.2,14.13,14.13,194500.0,12.5055,12.5408,12.479,12.479,194500.0
2013-09-17 10:30:00,14.13,14.16,14.12,14.13,162600.0,12.479,12.5055,12.4702,12.479,162600.0
2013-09-17 10:40:00,14.13,14.15,14.12,14.15,159600.0,12.479,12.4966,12.4702,12.4966,159600.0
2013-09-17 10:50:00,14.14,14.18,14.11,14.15,158200.0,12.4878,12.5231,12.4613,12.4966,158200.0
2013-09-17 11:00:00,14.16,14.18,14.15,14.18,57800.0,12.5055,12.5231,12.4966,12.5231,57800.0
2013-09-17 11:10:00,14.18,14.2,14.15,14.2,117000.0,12.5231,12.5408,12.4966,12.5408,117000.0
2013-09-17 11:20:00,14.2,14.22,14.19,14.2,82900.0,12.5408,12.5585,12.532,12.5408,82900.0
2013-09-17 11:30:00,14.19,14.2,14.12,14.14,107000.0,12.532,12.5408,12.4702,12.4878,107000.0
2013-09-17 11:40:00,14.15,14.19,14.15,14.19,44900.0,12.4966,12.532,12.4966,12.532,44900.0
2013-09-17 11:50:00,14.19,14.21,14.18,14.21,44100.0,12.532,12.5496,12.5231,12.5496,44100.0
2013-09-17 12:00:00,14.21,14.22,14.19,14.2,207000.0,12.5496,12.5585,12.532,12.5408,207000.0
2013-09-17 12:10:00,14.19,14.2,14.17,14.18,72900.0,12.532,12.5408,12.5143,12.5231,72900.0
2013-09-17 12:20:00,14.19,14.19,14.16,14.17,60100.0,12.532,12.532,12.5055,12.5143,60100.0
2013-09-17 12:30:00,14.17,14.17,14.14,14.14,71800.0,12.5143,12.5143,12.4878,12.4878,71800.0
2013-09-17 12:40:00,14.14,14.15,14.14,14.14,23200.0,12.4878,12.4966,12.4878,12.4878,23200.0
2013-09-17 12:50:00,14.14,14.15,14.09,14.1,147100.0,12.4878,12.4966,12.4437,12.4525,147100.0
2013-09-17 13:00:00,14.1,14.13,14.09,14.13,149800.0,12.4525,12.479,12.4437,12.479,149800.0
2013-09-17 13:10:00,14.13,14.15,14.13,14.14,59400.0,12.479,12.4966,12.479,12.4878,59400.0
2013-09-17 13:20:00,14.13,14.16,14.13,14.13,144000.0,12.479,12.5055,12.479,12.479,144000.0
2013-09-17 13:30:00,14.14,14.17,14.13,14.15,84100.0,12.4878,12.5143,12.479,12.4966,84100.0
2013-09-17 13:40:00,14.15,14.17,14.15,14.16,57200.0,12.4966,12.5143,12.4966,12.5055,57200.0
2013-09-17 13:50:00,14.17,14.2,14.16,14.2,93100.0,12.5143,12.5408,12.5055,12.5408,93100.0
2013-09-17 14:00:00,14.2,14.2,14.17,14.17,109200.0,12.5408,12.5408,12.5143,12.5143,109200.0
2013-09-17 14:10:00,14.17,14.2,14.17,14.18,178000.0,12.5143,12.5408,12.5143,12.5231,178000.0
2013-09-17 14:20:00,14.18,14.21,14.18,14.2,72300.0,12.5231,12.5496,12.5231,12.5408,72300.0
2013-09-17 14:30:00,14.21,14.23,14.2,14.23,110500.0,12.5496,12.5673,12.5408,12.5673,110500.0
2013-09-17 14:40:00,14.23,14.24,14.21,14.21,74000.0,12.5673,12.5761,12.5496,12.5496,74000.0
2013-09-17 14:50:00,14.22,14.22,14.2,14.21,61100.0,12.5585,12.5585,12.5408,12.5496,61100.0
2013-09-17 15:00:00,14.2,14.24,14.2,14.24,90800.0,12.5408,12.5761,12.5408,12.5761,90800.0
2013-09-17 15:10:00,14.24,14.25,14.22,14.24,98000.0,12.5761,12.585,12.5585,12.5761,98000.0
2013-09-17 15:20:00,14.25,14.27,14.24,14.27,76800.0,12.585,12.6026,12.5761,12.6026,76800.0
2013-09-17 15:30:00,14.27,14.27,14.23,14.25,148200.0,12.6026,12.6026,12.5673,12.585,148200.0
2013-09-17 15:40:00,14.25,14.25,14.19,14.19,247200.0,12.585,12.585,12.532,12.532,247200.0
2013-09-17 15:50:00,14.19,14.23,14.18,14.23,606100.0,12.532,12.5673,12.5231,12.5673,606100.0
2013-09-18 09:30:00,14.18,14.22,14.15,14.19,110900.0,12.5231,12.5585,12.4966,12.532,110900.0
2013-09-18 09:40:00,14.2,14.21,14.13,14.19,120200.0,12.5408,12.5496,12.479,12.532,120200.0
2013-09-18 09:50:00,14.19,14.22,14.16,14.19,143600.0,12.532,12.5585,12.5055,12.532,143600.0
2013-09-18 10:00:00,14.19,14.19,14.11,14.11,271100.0,12.532,12.532,12.4613,12.4613,271100.0
2013-09-18 10:10:00,14.1,14.13,14.07,14.08,233700.0,12.4525,12.479,12.426,12.4348,233700.0
2013-09-18 10:20:00,14.08,14.09,14.04,14.05,159300.0,12.4348,12.4437,12.3995,12.4083,159300.0
2013-09-18 10:30:00,14.06,14.11,14.02,14.1,410900.0,12.4172,12.4613,12.3818,12.4525,410900.0
2013-09-18 10:40:00,14.11,14.17,14.11,14.16,104100.0,12.4613,12.5143,12.4613,12.5055,104100.0
2013-09-18 10:50:00,14.17,14.17,14.13,14.13,83300.0,12.5143,12.5143,12.479,12.479,83300.0
2013-09-18 11:00:00,14.14,14.15,14.13,14.15,42800.0,12.4878,12.4966,12.479,12.4966,42800.0
2013-09-18 11:10:00,14.14,14.15,14.13,14.13,62400.0,12.4878,12.4966,12.479,12.479,62400.0
2013-09-18 11:20:00,14.13,14.14,14.13,14.14,35300.0,12.479,12.4878,12.479,12.4878,35300.0
2013-09-18 11:30:00,14.13,14.14,14.09,14.1,71400.0,12.479,12.4878,12.4437,12.4525,71400.0
2013-09-18 11:40:00,14.09,14.11,14.09,14.1,130500.0,12.4437,12.4613,12.4437,12.4525,130500.0
2013-09-18 11:50:00,14.1,14.12,14.09,14.12,72200.0,12.4525,12.4702,12.4437,12.4702,72200.0
2013-09-18 12:00:00,14.12,14.18,14.11,14.18,93200.0,12.4702,12.5231,12.4613,12.5231,93200.0
2013-09-18 12:10:00,14.18,14.18,14.14,14.16,58600.0,12.5231,12.5231,12.4878,12.5055,58600.0
2013-09-18 12:20:00,14.16,14.19,14.16,14.17,56800.0,12.5055,12.532,12.5055,12.5143,56800.0
2013-09-18 12:30:00,14.16,14.18,14.16,14.18,30600.0,12.5055,12.5231,12.5055,12.5231,30600.0
2013-09-18 12:40:00,14.18,14.18,14.17,14.18,14800.0,12.5231,12.5231,12.5143,12.5231,14800.0
2013-09-18 12:50:00,14.18,14.18,14.16,14.16,65700.0,12.5231,12.5231,12.5055,12.5055,65700.0
2013-09-18 13:00:00,14.16,14.17,14.16,14.16,37400.0,12.5055,12.5143,12.5055,12.5055,37400.0
2013-09-18 13:10:00,14.17,14.18,14.16,14.18,74400.0,12.5143,12.5231,12.5055,12.5231,74400.0
2013-09-18 13:20:00,14.17,14.18,14.15,14.16,76600.0,12.5143,12.5231,12.4966,12.5055,76600.0
2013-09-18 13:30:00,14.16,14.19,14.15,14.17,100400.0,12.5055,12.532,12.4966,12.5143,100400.0
2013-09-18 13:40:00,14.17,14.19,14.17,14.18,141100.0,12.5143,12.532,12.5143,12.5231,141100.0
2013-09-18 13:50:00,14.17,14.17,14.15,14.16,134400.0,12.5143,12.5143,12.4966,12.5055,134400.0
2013-09-18 14:00:00,14.16,14.31,14.16,14.23,497200.0,12.5055,12.6379,12.5055,12.5673,497200.0
2013-09-18 14:10:00,14.23,14.28,14.23,14.24,193100.0,12.5673,12.6115,12.5673,12.5761,193100.0
2013-09-18 14:20:00,14.24,14.26,14.22,14.22,283800.0,12.5761,12.5938,12.5585,12.5585,283800.0
2013-09-18 14:30:00,14.23,14.27,14.21,14.26,199500.0,12.5673,12.6026,12.5496,12.5938,199500.0
2013-09-18 14:40:00,14.27,14.29,14.25,14.29,141800.0,12.6026,12.6203,12.585,12.6203,141800.0
2013-09-18 14:50:00,14.29,14.33,14.27,14.33,172000.0,12.6203,12.6556,12.6026,12.6556,172000.0
2013-09-18 15:00:00,14.33,14.33,14.31,14.32,281200.0,12.6556,12.6556,12.6379,12.6468,281200.0
2013-09-18 15:10:00,14.32,14.33,14.28,14.29,114700.0,12.6468,12.6556,12.6115,12.6203,114700.0
2013-09-18 15:20:00,14.28,14.31,14.28,14.29,147700.0,12.6115,12.6379,12.6115,12.6203,147700.0
2013-09-18 15:30:00,14.29,14.32,14.29,14.3,137400.0,12.6203,12.6468,12.6203,12.6291,137400.0
2013-09-18 15:40:00,14.3,14.31,14.28,14.28,502600.0,12.6291,12.6379,12.6115,12.6115,502600.0
2013-09-18 15:50:00,14.28,14.29,14.24,14.26,524500.0,12.6115,12.6203,12.5761,12.5938,524500.0
2013-09-19 09:30:00,14.26,14.32,14.22,14.3,156500.0,12.5938,12.6468,12.5585,12.6291,156500.0
2013-09-19 09:40:00,14.29,14.32,14.27,14.28,98400.0,12.6203,12.6468,12.6026,12.6115,98400.0
2013-09-19 09:50:00,14.28,14.35,14.26,14.35,148300.0,12.6115,12.6733,12.5938,12.6733,148300.0
2013-09-19 10:00:00,14.35,14.37,14.3,14.31,193200.0,12.6733,12.6909,12.6291,12.6379,193200.0
2013-09-19 10:10:00,14.31,14.35,14.29,14.31,113100.0,12.6379,12.6733,12.6203,12.6379,113100.0
2013-09-19 10:20:00,14.31,14.37,14.31,14.35,117700.0,12.6379,12.6909,12.6379,12.6733,117700.0
2013-09-19 10:30:00,14.35,14.37,14.3,14.35,121400.0,12.6733,12.6909,12.6291,12.6733,121400.0
2013-09-19 10:40:00,14.35,14.36,14.33,14.35,103800.0,12.6733,12.6821,12.6556,12.6733,103800.0
2013-09-19 10:50:00,14.36,14.39,14.35,14.39,264200.0,12.6821,12.7086,12.6733,12.7086,264200.0
2013-09-19 11:00:00,14.38,14.42,14.37,14.41,469500.0,12.6998,12.7351,12.6909,12.7263,469500.0
2013-09-19 11:10:00,14.41,14.42,14.39,14.41,318000.0,12.7263,12.7351,12.7086,12.7263,318000.0
2013-09-19 11:20:00,14.41,14.43,14.4,14.43,199800.0,12.7263,12.7439,12.7174,12.7439,199800.0
2013-09-19 11:30:00,14.43,14.44,14.4,14.41,403500.0,12.7439,12.7528,12.7174,12.7263,403500.0
2013-09-19 11:40:00,14.42,14.43,14.41,14.43,71200.0,12.7351,12.7439,12.7263,12.7439,71200.0
2013-09-19 11:50:00,14.42,14.43,14.41,14.42,127900.0,12.7351,12.7439,12.7263,12.7351,127900.0
2013-09-19 12:00:00,14.42,14.45,14.41,14.44,465400.0,12.7351,12.7616,12.7263,12.7528,465400.0
2013-09-19 12:10:00,14.43,14.47,14.42,14.44,285800.0,12.7439,12.7793,12.7351,12.7528,285800.0
2013-09-19 12:20:00,14.43,14.47,14.42,14.45,502800.0,12.7439,12.7793,12.7351,12.7616,502800.0
2013-09-19 12:30:00,14.45,14.48,14.43,14.45,407200.0,12.7616,12.7881,12.7439,12.7616,407200.0
2013-09-19 12:40:00,14.45,14.46,14.44,14.45,80600.0,12.7616,12.7704,12.7528,12.7616,80600.0
2013-09-19 12:50:00,14.45,14.46,14.43,14.45,133400.0,12.7616,12.7704,12.7439,12.7616,133400.0
2013-09-19 13:00:00,14.45,14.46,14.44,14.45,217500.0,12.7616,12.7704,12.7528,12.7616,217500.0
2013-09-19 13:10:00,14.44,14.49,14.44,14.46,149800.0,12.7528,12.7969,12.7528,12.7704,149800.0
2013-09-19 13:20:00,14.46,14.46,14.44,14.45,24300.0,12.7704,12.7704,12.7528,12.7616,24300.0
2013-09-19 13:30:00,14.45,14.48,14.44,14.47,182100.0,12.7616,12.7881,12.7528,12.7793,182100.0
2013-09-19 13:40:00,14.47,14.49,14.47,14.48,267800.0,12.7793,12.7969,12.7793,12.7881,267800.0
2013-09-19 13:50:00,14.48,14.48,14.45,14.47,127100.0,12.7881,12.7881,12.7616,12.7793,127100.0
2013-09-19 14:00:00,14.47,14.5,14.46,14.47,304600.0,12.7793,12.8057,12.7704,12.7793,304600.0
2013-09-19 14:10:00,14.47,14.49,14.46,14.47,294600.0,12.7793,12.7969,12.7704,12.7793,294600.0
2013-09-19 14:20:00,14.46,14.51,14.46,14.49,783400.0,12.7704,12.8146,12.7704,12.7969,783400.0
2013-09-19 14:30:00,14.48,14.54,14.48,14.53,184400.0,12.7881,12.8411,12.7881,12.8322,184400.0
2013-09-19 14:40:00,14.53,14.55,14.5,14.5,448800.0,12.8322,12.8499,12.8057,12.8057,448800.0
2013-09-19 14:50:00,14.5,14.55,14.5,14.54,267200.0,12.8057,12.8499,12.8057,12.8411,267200.0
2013-09-19 15:00:00,14.54,14.58,14.52,14.53,587300.0,12.8411,12.8764,12.8234,12.8322,587300.0
2013-09-19 15:10:00,14.54,14.57,14.53,14.54,746100.0,12.8411,12.8676,12.8322,12.8411,746100.0
2013-09-19 15:20:00,14.54,14.57,14.53,14.55,572600.0,12.8411,12.8676,12.8322,12.8499,572600.0
2013-09-19 15:30:00,14.55,14.56,14.54,14.56,265000.0,12.8499,12.8587,12.8411,12.8587,265000.0
2013-09-19 15:40:00,14.56,14.57,14.53,14.56,520500.0,12.8587,12.8676,12.8322,12.8587,520500.0
2013-09-19 15:50:00,14.56,14.56,14.53,14.56,810600.0,12.8587,12.8587,12.8322,12.8587,810600.0
2013-09-20 09:30:00,14.63,14.65,14.55,14.64,1021300.0,12.9206,12.9382,12.8499,12.9294,1021300.0
2013-09-20 09:40:00,14.64,14.66,14.61,14.66,109200.0,12.9294,12.9471,12.9029,12.9471,109200.0
2013-09-20 09:50:00,14.66,14.66,14.58,14.61,101300.0,12.9471,12.9471,12.8764,12.9029,101300.0
2013-09-20 10:00:00,14.61,14.64,14.58,14.6,116000.0,12.9029,12.9294,12.8764,12.8941,116000.0
2013-09-20 10:10:00,14.6,14.61,14.55,14.58,190200.0,12.8941,12.9029,12.8499,12.8764,190200.0
2013-09-20 10:20:00,14.59,14.6,14.56,14.57,81700.0,12.8852,12.8941,12.8587,12.8676,81700.0
2013-09-20 10:30:00,14.56,14.56,14.52,14.56,103100.0,12.8587,12.8587,12.8234,12.8587,103100.0
2013-09-20 10:40:00,14.56,14.6,14.55,14.57,99200.0,12.8587,12.8941,12.8499,12.8676,99200.0
2013-09-20 10:50:00,14.56,14.58,14.55,14.58,78300.0,12.8587,12.8764,12.8499,12.8764,78300.0
2013-09-20 11:00:00,14.58,14.59,14.55,14.56,72300.0,12.8764,12.8852,12.8499,12.8587,72300.0
2013-09-20 11:10:00,14.56,14.56,14.52,14.54,90200.0,12.8587,12.8587,12.8234,12.8411,90200.0
2013-09-20 11:20:00,14.53,14.53,14.47,14.5,191800.0,12.8322,12.8322,12.7793,12.8057,191800.0
2013-09-20 11:30:00,14.5,14.5,14.48,14.48,131900.0,12.8057,12.8057,12.7881,12.7881,131900.0
2013-09-20 11:40:00,14.48,14.49,14.46,14.46,110200.0,12.7881,12.7969,12.7704,12.7704,110200.0
2013-09-20 11:50:00,14.47,14.47,14.4,14.41,80300.0,12.7793,12.7793,12.7174,12.7263,80300.0
2013-09-20 12:00:00,14.41,14.47,14.4,14.46,139000.0,12.7263,12.7793,12.7174,12.7704,139000.0
2013-09-20 12:10:00,14.46,14.46,14.44,14.44,128800.0,12.7704,12.7704,12.7528,12.7528,128800.0
2013-09-20 12:20:00,14.45,14.46,14.42,14.44,167300.0,12.7616,12.7704,12.7351,12.7528,167300.0
2013-09-20 12:30:00,14.44,14.47,14.44,14.45,86000.0,12.7528,12.7793,12.7528,12.7616,86000.0
2013-09-20 12:40:00,14.46,14.49,14.45,14.48,47800.0,12.7704,12.7969,12.7616,12.7881,47800.0
2013-09-20 12:50:00,14.47,14.48,14.45,14.46,60200.0,12.7793,12.7881,12.7616,12.7704,60200.0
2013-09-20 13:00:00,14.45,14.47,14.45,14.46,67600.0,12.7616,12.7793,12.7616,12.7704,67600.0
2013-09-20 13:10:00,14.46,14.46,14.4,14.4,144100.0,12.7704,12.7704,12.7174,12.7174,144100.0
2013-09-20 13:20:00,14.41,14.45,14.4,14.44,111500.0,12.7263,12.7616,12.7174,12.7528,111500.0
2013-09-20 13:30:00,14.44,14.46,14.43,14.43,53900.0,12.7528,12.7704,12.7439,12.7439,53900.0
2013-09-20 13:40:00,14.43,14.45,14.42,14.44,69800.0,12.7439,12.7616,12.7351,12.7528,69800.0
2013-09-20 13:50:00,14.45,14.47,14.42,14.42,84600.0,12.7616,12.7793,12.7351,12.7351,84600.0
2013-09-20 14:00:00,14.43,14.43,14.39,14.41,144300.0,12.7439,12.7439,12.7086,12.7263,144300.0
2013-09-20 14:10:00,14.41,14.41,14.38,14.38,117300.0,12.7263,12.7263,12.6998,12.6998,117300.0
2013-09-20 14:20:00,14.39,14.43,14.37,14.43,100500.0,12.7086,12.7439,12.6909,12.7439,100500.0
2013-09-20 14:30:00,14.42,14.43,14.39,14.39,69400.0,12.7351,12.7439,12.7086,12.7086,69400.0
2013-09-20 14:40:00,14.39,14.42,14.38,14.42,77200.0,12.7086,12.7351,12.6998,12.7351,77200.0
2013-09-20 14:50:00,14.41,14.43,14.39,14.42,94100.0,12.7263,12.7439,12.7086,12.7351,94100.0
2013-09-20 15:00:00,14.42,14.43,14.41,14.43,61500.0,12.7351,12.7439,12.7263,12.7439,61500.0
2013-09-20 15:10:00,14.43,14.43,14.4,14.42,94200.0,12.7439,12.7439,12.7174,12.7351,94200.0
2013-09-20 15:20:00,14.42,14.42,14.39,14.39,75800.0,12.7351,12.7351,12.7086,12.7086,75800.0
2013-09-20 15:30:00,14.38,14.42,14.36,14.41,256300.0,12.6998,12.7351,12.6821,12.7263,256300.0
2013-09-20 15:40:00,14.41,14.42,14.39,14.4,202000.0,12.7263,12.7351,12.7086,12.7174,202000.0
2013-09-20 15:50:00,14.4,14.42,14.39,14.41,386000.0,12.7174,12.7351,12.7086,12.7263,386000.0
2013-09-23 09:30:00,14.43,14.48,14.41,14.46,303000.0,12.7439,12.7881,12.7263,12.7704,303000.0
2013-09-23 09:40:00,14.47,14.47,14.41,14.42,159000.0,12.7793,12.7793,12.7263,12.7351,159000.0
2013-09-23 09:50:00,14.42,14.45,14.4,14.43,123200.0,12.7351,12.7616,12.7174,12.7439,123200.0
2013-09-23 10:00:00,14.43,14.46,14.4,14.4,98000.0,12.7439,12.7704,12.7174,12.7174,98000.0
2013-09-23 10:10:00,14.4,14.42,14.37,14.4,133700.0,12.7174,12.7351,12.6909,12.7174,133700.0
2013-09-23 10:20:00,14.4,14.42,14.38,14.38,105000.0,12.7174,12.7351,12.6998,12.6998,105000.0
2013-09-23 10:30:00,14.37,14.4,14.36,14.4,86400.0,12.6909,12.7174,12.6821,12.7174,86400.0
2013-09-23 10:40:00,14.39,14.41,14.38,14.4,61700.0,12.7086,12.7263,12.6998,12.7174,61700.0
2013-09-23 10:50:00,14.4,14.41,14.34,14.34,80800.0,12.7174,12.7263,12.6644,12.6644,80800.0
2013-09-23 11:00:00,14.34,14.37,14.33,14.34,91900.0,12.6644,12.6909,12.6556,12.6644,91900.0
2013-09-23 11:10:00,14.33,14.35,14.31,14.33,115300.0,12.6556,12.6733,12.6379,12.6556,115300.0
2013-09-23 11:20:00,14.33,14.35,14.32,14.35,71300.0,12.6556,12.6733,12.6468,12.6733,71300.0
2013-09-23 11:30:00,14.35,14.39,14.34,14.39,102100.0,12.6733,12.7086,12.6644,12.7086,102100.0
2013-09-23 11:40:00,14.39,14.4,14.35,14.37,76600.0,12.7086,12.7174,12.6733,12.6909,76600.0
2013-09-23 11:50:00,14.36,14.36,14.33,14.34,66300.0,12.6821,12.6821,12.6556,12.6644,66300.0
2013-09-23 12:00:00,14.34,14.39,14.33,14.39,76200.0,12.6644,12.7086,12.6556,12.7086,76200.0
2013-09-23 12:10:00,14.39,14.4,14.38,14.4,62500.0,12.7086,12.7174,12.6998,12.7174,62500.0
2013-09-23 12:20:00,14.4,14.42,14.4,14.42,48400.0,12.7174,12.7351,12.7174,12.7351,48400.0
2013-09-23 12:30:00,14.42,14.43,14.4,14.43,100300.0,12.7351,12.7439,12.7174,12.7439,100300.0
2013-09-23 12:40:00,14.43,14.44,14.42,14.44,92200.0,12.7439,12.7528,12.7351,12.7528,92200.0
2013-09-23 12:50:00,14.44,14.51,14.43,14.49,256600.0,12.7528,12.8146,12.7439,12.7969,256600.0
2013-09-23 13:00:00,14.48,14.5,14.46,14.5,75700.0,12.7881,12.8057,12.7704,12.8057,75700.0
2013-09-23 13:10:00,14.49,14.5,14.45,14.47,154600.0,12.7969,12.8057,12.7616,12.7793,154600.0
2013-09-23 13:20:00,14.46,14.47,14.44,14.45,109700.0,12.7704,12.7793,12.7528,12.7616,109700.0
2013-09-23 13:30:00,14.44,14.45,14.43,14.43,37000.0,12.7528,12.7616,12.7439,12.7439,37000.0
2013-09-23 13:40:00,14.44,14.45,14.43,14.45,133300.0,12.7528,12.7616,12.7439,12.7616,133300.0
2013-09-23 13:50:00,14.45,14.46,14.44,14.46,100000.0,12.7616,12.7704,12.7528,12.7704,100000.0
2013-09-23 14:00:00,14.46,14.47,14.45,14.46,151300.0,12.7704,12.7793,12.7616,12.7704,151300.0
2013-09-23 14:10:00,14.46,14.46,14.44,14.44,63400.0,12.7704,12.7704,12.7528,12.7528,63400.0
2013-09-23 14:20:00,14.45,14.45,14.38,14.39,110200.0,12.7616,12.7616,12.6998,12.7086,110200.0
2013-09-23 14:30:00,14.38,14.42,14.38,14.42,121900.0,12.6998,12.7351,12.6998,12.7351,121900.0
2013-09-23 14:40:00,14.42,14.45,14.41,14.45,96100.0,12.7351,12.7616,12.7263,12.7616,96100.0
2013-09-23 14:50:00,14.45,14.46,14.44,14.46,73400.0,12.7616,12.7704,12.7528,12.7704,73400.0
2013-09-23 15:00:00,14.46,14.46,14.42,14.43,124200.0,12.7704,12.7704,12.7351,12.7439,124200.0
2013-09-23 15:10:00,14.44,14.44,14.42,14.43,82200.0,12.7528,12.7528,12.7351,12.7439,82200.0
2013-09-23 15:20:00,14.43,14.44,14.42,14.43,149500.0,12.7439,12.7528,12.7351,12.7439,149500.0
2013-09-23 15:30:00,14.43,14.43,14.41,14.43,199600.0,12.7439,12.7439,12.7263,12.7439,199600.0
2013-09-23 15:40:00,14.43,14.43,14.42,14.43,190400.0,12.7439,12.7439,12.7351,12.7439,190400.0
2013-09-23 15:50:00,14.43,14.46,14.42,14.44,431700.0,12.7439,12.7704,12.7351,12.7528,431700.0
2013-09-24 09:30:00,14.46,14.61,14.43,14.59,321500.0,12.7704,12.9029,12.7439,12.8852,321500.0
2013-09-24 09:40:00,14.6,14.66,14.56,14.64,354000.0,12.8941,12.9471,12.8587,12.9294,354000.0
2013-09-24 09:50:00,14.64,14.68,14.61,14.66,182100.0,12.9294,12.9647,12.9029,12.9471,182100.0
2013-09-24 10:00:00,14.66,14.72,14.64,14.64,338300.0,12.9471,13.0,12.9294,12.9294,338300.0
2013-09-24 10:10:00,14.64,14.69,14.61,14.66,419000.0,12.9294,12.9735,12.9029,12.9471,419000.0
2013-09-24 10:20:00,14.65,14.71,14.62,14.7,156100.0,12.9382,12.9912,12.9117,12.9824,156100.0
2013-09-24 10:30:00,14.7,14.74,14.68,14.71,142400.0,12.9824,13.0177,12.9647,12.9912,142400.0
2013-09-24 10:40:00,14.71,14.72,14.7,14.71,74100.0,12.9912,13.0,12.9824,12.9912,74100.0
2013-09-24 10:50:00,14.71,14.74,14.7,14.71,161000.0,12.9912,13.0177,12.9824,12.9912,161000.0
2013-09-24 11:00:00,14.71,14.74,14.7,14.7,126000.0,12.9912,13.0177,12.9824,12.9824,126000.0
2013-09-24 11:10:00,14.7,14.71,14.66,14.69,209700.0,12.9824,12.9912,12.9471,12.9735,209700.0
2013-09-24 11:20:00,14.69,14.7,14.68,14.69,167800.0,12.9735,12.9824,12.9647,12.9735,167800.0
2013-09-24 11:30:00,14.7,14.72,14.69,14.69,186900.0,12.9824,13.0,12.9735,12.9735,186900.0
2013-09-24 11:40:00,14.69,14.71,14.67,14.68,123200.0,12.9735,12.9912,12.9559,12.9647,123200.0
2013-09-24 11:50:00,14.68,14.69,14.64,14.66,191800.0,12.9647,12.9735,12.9294,12.9471,191800.0
2013-09-24 12:00:00,14.66,14.67,14.64,14.66,113500.0,12.9471,12.9559,12.9294,12.9471,113500.0
2013-09-24 12:10:00,14.65,14.67,14.64,14.66,89800.0,12.9382,12.9559,12.9294,12.9471,89800.0
2013-09-24 12:20:00,14.65,14.68,14.65,14.68,106000.0,12.9382,12.9647,12.9382,12.9647,106000.0
2013-09-24 12:30:00,14.68,14.73,14.67,14.73,190500.0,12.9647,13.0089,12.9559,13.0089,190500.0
2013-09-24 12:40:00,14.73,14.73,14.7,14.71,74300.0,13.0089,13.0089,12.9824,12.9912,74300.0
2013-09-24 12:50:00,14.7,14.71,14.69,14.71,76100.0,12.9824,12.9912,12.9735,12.9912,76100.0
2013-09-24 13:00:00,14.71,14.72,14.71,14.71,77700.0,12.9912,13.0,12.9912,12.9912,77700.0
2013-09-24 13:10:00,14.72,14.75,14.71,14.74,90500.0,13.0,13.0265,12.9912,13.0177,90500.0
2013-09-24 13:20:00,14.74,14.75,14.72,14.75,79300.0,13.0177,13.0265,13.0,13.0265,79300.0
2013-09-24 13:30:00,14.75,14.77,14.73,14.76,235000.0,13.0265,13.0442,13.0089,13.0354,235000.0
2013-09-24 13:40:00,14.76,14.78,14.75,14.77,198500.0,13.0354,13.053,13.0265,13.0442,198500.0
2013-09-24 13:50:00,14.78,14.78,14.77,14.78,127100.0,13.053,13.053,13.0442,13.053,127100.0
2013-09-24 14:00:00,14.78,14.81,14.77,14.81,344300.0,13.053,13.0795,13.0442,13.0795,344300.0
2013-09-24 14:10:00,14.81,14.81,14.8,14.8,30100.0,13.0795,13.0795,13.0707,13.0707,30100.0
2013-09-24 14:20:00,14.81,14.82,14.77,14.77,177200.0,13.0795,13.0884,13.0442,13.0442,177200.0
2013-09-24 14:30:00,14.76,14.76,14.71,14.71,200700.0,13.0354,13.0354,12.9912,12.9912,200700.0
2013-09-24 14:40:00,14.72,14.74,14.71,14.73,233800.0,13.0,13.0177,12.9912,13.0089,233800.0
2013-09-24 14:50:00,14.73,14.75,14.72,14.72,87500.0,13.0089,13.0265,13.0,13.0,87500.0
2013-09-24 15:00:00,14.73,14.73,14.7,14.71,126000.0,13.0089,13.0089,12.9824,12.9912,126000.0
2013-09-24 15:10:00,14.72,14.73,14.71,14.73,141700.0,13.0,13.0089,12.9912,13.0089,141700.0
2013-09-24 15:20:00,14.73,14.73,14.72,14.72,308000.0,13.0089,13.0089,13.0,13.0,308000.0
2013-09-24 15:30:00,14.72,14.73,14.72,14.72,171500.0,13.0,13.0089,13.0,13.0,171500.0
2013-09-24 15:40:00,14.72,14.73,14.71,14.72,448600.0,13.0,13.0089,12.9912,13.0,448600.0
2013-09-24 15:50:00,14.71,14.72,14.71,14.71,425600.0,12.9912,13.0,12.9912,12.9912,425600.0
2013-09-25 09:30:00,14.72,14.73,14.61,14.61,200700.0,13.0,13.0089,12.9029,12.9029,200700.0
2013-09-25 09:40:00,14.61,14.63,14.55,14.59,247900.0,12.9029,12.9206,12.8499,12.8852,247900.0
2013-09-25 09:50:00,14.59,14.63,14.57,14.61,204300.0,12.8852,12.9206,12.8676,12.9029,204300.0
2013-09-25 10:00:00,14.61,14.62,14.53,14.54,359800.0,12.9029,12.9117,12.8322,12.8411,359800.0
2013-09-25 10:10:00,14.54,14.57,14.49,14.54,429000.0,12.8411,12.8676,12.7969,12.8411,429000.0
2013-09-25 10:20:00,14.55,14.6,14.54,14.58,255000.0,12.8499,12.8941,12.8411,12.8764,255000.0
2013-09-25 10:30:00,14.58,14.61,14.56,14.59,323900.0,12.8764,12.9029,12.8587,12.8852,323900.0
2013-09-25 10:40:00,14.59,14.62,14.59,14.6,190400.0,12.8852,12.9117,12.8852,12.8941,190400.0
2013-09-25 10:50:00,14.6,14.62,14.58,14.61,118400.0,12.8941,12.9117,12.8764,12.9029,118400.0
2013-09-25 11:00:00,14.61,14.61,14.56,14.6,109400.0,12.9029,12.9029,12.8587,12.8941,109400.0
2013-09-25 11:10:00,14.6,14.67,14.59,14.65,118300.0,12.8941,12.9559,12.8852,12.9382,118300.0
2013-09-25 11:20:00,14.65,14.65,14.62,14.63,94800.0,12.9382,12.9382,12.9117,12.9206,94800.0
2013-09-25 11:30:00,14.63,14.67,14.61,14.65,76700.0,12.9206,12.9559,12.9029,12.9382,76700.0
2013-09-25 11:40:00,14.66,14.66,14.63,14.64,52000.0,12.9471,12.9471,12.9206,12.9294,52000.0
2013-09-25 11:50:00,14.63,14.68,14.62,14.68,129300.0,12.9206,12.9647,12.9117,12.9647,129300.0
2013-09-25 12:00:00,14.67,14.68,14.63,14.65,74600.0,12.9559,12.9647,12.9206,12.9382,74600.0
2013-09-25 12:10:00,14.66,14.69,14.66,14.68,62400.0,12.9471,12.9735,12.9471,12.9647,62400.0
2013-09-25 12:20:00,14.69,14.69,14.63,14.67,67700.0,12.9735,12.9735,12.9206,12.9559,67700.0
2013-09-25 12:30:00,14.67,14.7,14.66,14.69,73800.0,12.9559,12.9824,12.9471,12.9735,73800.0
2013-09-25 12:40:00,14.69,14.7,14.67,14.69,57600.0,12.9735,12.9824,12.9559,12.9735,57600.0
2013-09-25 12:50:00,14.69,14.7,14.66,14.69,71500.0,12.9735,12.9824,12.9471,12.9735,71500.0
2013-09-25 13:00:00,14.69,14.7,14.68,14.69,63300.0,12.9735,12.9824,12.9647,12.9735,63300.0
2013-09-25 13:10:00,14.7,14.73,14.68,14.68,383100.0,12.9824,13.0089,12.9647,12.9647,383100.0
2013-09-25 13:20:00,14.68,14.69,14.67,14.68,82400.0,12.9647,12.9735,12.9559,12.9647,82400.0
2013-09-25 13:30:00,14.69,14.69,14.59,14.61,204300.0,12.9735,12.9735,12.8852,12.9029,204300.0
2013-09-25 13:40:00,14.6,14.62,14.54,14.62,229900.0,12.8941,12.9117,12.8411,12.9117,229900.0
2013-09-25 13:50:00,14.62,14.63,14.57,14.63,164500.0,12.9117,12.9206,12.8676,12.9206,164500.0
2013-09-25 14:00:00,14.62,14.65,14.62,14.62,109200.0,12.9117,12.9382,12.9117,12.9117,109200.0
2013-09-25 14:10:00,14.62,14.66,14.6,14.65,115100.0,12.9117,12.9471,12.8941,12.9382,115100.0
2013-09-25 14:20:00,14.65,14.65,14.61,14.64,62900.0,12.9382,12.9382,12.9029,12.9294,62900.0
2013-09-25 14:30:00,14.64,14.64,14.6,14.62,65400.0,12.9294,12.9294,12.8941,12.9117,65400.0
2013-09-25 14:40:00,14.61,14.62,14.6,14.62,47100.0,12.9029,12.9117,12.8941,12.9117,47100.0
2013-09-25 14:50:00,14.62,14.65,14.62,14.62,118200.0,12.9117,12.9382,12.9117,12.9117,118200.0
2013-09-25 15:00:00,14.62,14.64,14.61,14.63,127600.0,12.9117,12.9294,12.9029,12.9206,127600.0
2013-09-25 15:10:00,14.63,14.64,14.6,14.61,92800.0,12.9206,12.9294,12.8941,12.9029,92800.0
2013-09-25 15:20:00,14.6,14.61,14.56,14.58,104000.0,12.8941,12.9029,12.8587,12.8764,104000.0
2013-09-25 15:30:00,14.57,14.63,14.57,14.62,204600.0,12.8676,12.9206,12.8676,12.9117,204600.0
2013-09-25 15:40:00,14.63,14.63,14.59,14.61,371300.0,12.9206,12.9206,12.8852,12.9029,371300.0
2013-09-25 15:50:00,14.61,14.61,14.58,14.59,558400.0,12.9029,12.9029,12.8764,12.8852,558400.0
2013-09-26 09:30:00,14.57,14.67,14.55,14.65,119900.0,12.8676,12.9559,12.8499,12.9382,119900.0
2013-09-26 09:40:00,14.64,14.64,14.58,14.62,62600.0,12.9294,12.9294,12.8764,12.9117,62600.0
2013-09-26 09:50:00,14.62,14.63,14.58,14.59,243900.0,12.9117,12.9206,12.8764,12.8852,243900.0
2013-09-26 10:00:00,14.59,14.65,14.55,14.65,171800.0,12.8852,12.9382,12.8499,12.9382,171800.0
2013-09-26 10:10:00,14.65,14.65,14.61,14.64,86100.0,12.9382,12.9382,12.9029,12.9294,86100.0
2013-09-26 10:20:00,14.64,14.69,14.63,14.69,88800.0,12.9294,12.9735,12.9206,12.9735,88800.0
2013-09-26 10:30:00,14.68,14.7,14.67,14.7,51800.0,12.9647,12.9824,12.9559,12.9824,51800.0
2013-09-26 10:40:00,14.69,14.69,14.63,14.67,87300.0,12.9735,12.9735,12.9206,12.9559,87300.0
2013-09-26 10:50:00,14.67,14.69,14.66,14.68,45900.0,12.9559,12.9735,12.9471,12.9647,45900.0
2013-09-26 11:00:00,14.68,14.68,14.63,14.66,62000.0,12.9647,12.9647,12.9206,12.9471,62000.0
2013-09-26 11:10:00,14.66,14.67,14.63,14.65,73000.0,12.9471,12.9559,12.9206,12.9382,73000.0
2013-09-26 11:20:00,14.65,14.67,14.62,14.65,108200.0,12.9382,12.9559,12.9117,12.9382,108200.0
2013-09-26 11:30:00,14.65,14.7,14.65,14.7,121300.0,12.9382,12.9824,12.9382,12.9824,121300.0
2013-09-26 11:40:00,14.69,14.71,14.68,14.68,39500.0,12.9735,12.9912,12.9647,12.9647,39500.0
2013-09-26 11:50:00,14.68,14.68,14.65,14.68,46100.0,12.9647,12.9647,12.9382,12.9647,46100.0
2013-09-26 12:00:00,14.67,14.69,14.65,14.65,50800.0,12.9559,12.9735,12.9382,12.9382,50800.0
2013-09-26 12:10:00,14.66,14.67,14.65,14.66,38800.0,12.9471,12.9559,12.9382,12.9471,38800.0
2013-09-26 12:20:00,14.66,14.69,14.66,14.69,40000.0,12.9471,12.9735,12.9471,12.9735,40000.0
2013-09-26 12:30:00,14.69,14.7,14.69,14.7,19300.0,12.9735,12.9824,12.9735,12.9824,19300.0
2013-09-26 12:40:00,14.7,14.71,14.69,14.71,35500.0,12.9824,12.9912,12.9735,12.9912,35500.0
2013-09-26 12:50:00,14.71,14.71,14.68,14.69,46300.0,12.9912,12.9912,12.9647,12.9735,46300.0
2013-09-26 13:00:00,14.69,14.72,14.69,14.72,26500.0,12.9735,13.0,12.9735,13.0,26500.0
2013-09-26 13:10:00,14.72,14.72,14.71,14.72,62600.0,13.0,13.0,12.9912,13.0,62600.0
2013-09-26 13:20:00,14.72,14.72,14.71,14.72,36800.0,13.0,13.0,12.9912,13.0,36800.0
2013-09-26 13:30:00,14.71,14.72,14.7,14.71,62100.0,12.9912,13.0,12.9824,12.9912,62100.0
2013-09-26 13:40:00,14.71,14.72,14.7,14.72,51600.0,12.9912,13.0,12.9824,13.0,51600.0
2013-09-26 13:50:00,14.72,14.74,14.71,14.73,79000.0,13.0,13.0177,12.9912,13.0089,79000.0
2013-09-26 14:00:00,14.73,14.74,14.69,14.73,68000.0,13.0089,13.0177,12.9735,13.0089,68000.0
2013-09-26 14:10:00,14.74,14.75,14.73,14.74,64000.0,13.0177,13.0265,13.0089,13.0177,64000.0
2013-09-26 14:20:00,14.73,14.74,14.7,14.72,102600.0,13.0089,13.0177,12.9824,13.0,102600.0
2013-09-26 14:30:00,14.71,14.72,14.69,14.7,76400.0,12.9912,13.0,12.9735,12.9824,76400.0
2013-09-26 14:40:00,14.7,14.71,14.68,14.68,91600.0,12.9824,12.9912,12.9647,12.9647,91600.0
2013-09-26 14:50:00,14.68,14.71,14.68,14.7,44600.0,12.9647,12.9912,12.9647,12.9824,44600.0
2013-09-26 15:00:00,14.7,14.7,14.67,14.7,75800.0,12.9824,12.9824,12.9559,12.9824,75800.0
2013-09-26 15:10:00,14.69,14.7,14.67,14.68,154400.0,12.9735,12.9824,12.9559,12.9647,154400.0
2013-09-26 15:20:00,14.69,14.7,14.67,14.7,212100.0,12.9735,12.9824,12.9559,12.9824,212100.0
2013-09-26 15:30:00,14.71,14.71,14.68,14.68,92100.0,12.9912,12.9912,12.9647,12.9647,92100.0
2013-09-26 15:40:00,14.68,14.7,14.68,14.7,114600.0,12.9647,12.9824,12.9647,12.9824,114600.0
2013-09-26 15:50:00,14.7,14.71,14.68,14.7,311600.0,12.9824,12.9912,12.9647,12.9824,311600.0
2013-09-27 09:30:00,14.56,14.6,14.44,14.52,429800.0,12.8587,12.8941,12.7528,12.8234,429800.0
2013-09-27 09:40:00,14.51,14.63,14.5,14.62,236900.0,12.8146,12.9206,12.8057,12.9117,236900.0
2013-09-27 09:50:00,14.62,14.65,14.58,14.63,101800.0,12.9117,12.9382,12.8764,12.9206,101800.0
2013-09-27 10:00:00,14.64,14.67,14.61,14.64,130700.0,12.9294,12.9559,12.9029,12.9294,130700.0
2013-09-27 10:10:00,14.64,14.67,14.62,14.63,101000.0,12.9294,12.9559,12.9117,12.9206,101000.0
2013-09-27 10:20:00,14.64,14.67,14.61,14.64,73500.0,12.9294,12.9559,12.9029,12.9294,73500.0
2013-09-27 10:30:00,14.63,14.65,14.61,14.61,90100.0,12.9206,12.9382,12.9029,12.9029,90100.0
2013-09-27 10:40:00,14.62,14.65,14.62,14.64,65300.0,12.9117,12.9382,12.9117,12.9294,65300.0
2013-09-27 10:50:00,14.64,14.65,14.61,14.65,103400.0,12.9294,12.9382,12.9029,12.9382,103400.0
2013-09-27 11:00:00,14.65,14.66,14.63,14.65,55200.0,12.9382,12.9471,12.9206,12.9382,55200.0
2013-09-27 11:10:00,14.64,14.7,14.64,14.66,76900.0,12.9294,12.9824,12.9294,12.9471,76900.0
2013-09-27 11:20:00,14.66,14.69,14.65,14.68,74200.0,12.9471,12.9735,12.9382,12.9647,74200.0
2013-09-27 11:30:00,14.68,14.74,14.66,14.74,152100.0,12.9647,13.0177,12.9471,13.0177,152100.0
2013-09-27 11:40:00,14.73,14.74,14.68,14.69,132100.0,13.0089,13.0177,12.9647,12.9735,132100.0
2013-09-27 11:50:00,14.68,14.7,14.66,14.69,92200.0,12.9647,12.9824,12.9471,12.9735,92200.0
2013-09-27 12:00:00,14.7,14.7,14.67,14.7,69800.0,12.9824,12.9824,12.9559,12.9824,69800.0
2013-09-27 12:10:00,14.7,14.71,14.68,14.69,78100.0,12.9824,12.9912,12.9647,12.9735,78100.0
2013-09-27 12:20:00,14.69,14.71,14.68,14.71,50900.0,12.9735,12.9912,12.9647,12.9912,50900.0
2013-09-27 12:30:00,14.71,14.71,14.68,14.69,47900.0,12.9912,12.9912,12.9647,12.9735,47900.0
2013-09-27 12:40:00,14.7,14.7,14.67,14.68,29800.0,12.9824,12.9824,12.9559,12.9647,29800.0
2013-09-27 12:50:00,14.67,14.7,14.67,14.7,21600.0,12.9559,12.9824,12.9559,12.9824,21600.0
2013-09-27 13:00:00,14.7,14.74,14.69,14.74,64200.0,12.9824,13.0177,12.9735,13.0177,64200.0
2013-09-27 13:10:00,14.74,14.75,14.74,14.75,25400.0,13.0177,13.0265,13.0177,13.0265,25400.0
2013-09-27 13:20:00,14.75,14.76,14.74,14.76,80500.0,13.0265,13.0354,13.0177,13.0354,80500.0
2013-09-27 13:30:00,14.75,14.76,14.73,14.75,81900.0,13.0265,13.0354,13.0089,13.0265,81900.0
2013-09-27 13:40:00,14.74,14.76,14.74,14.75,41200.0,13.0177,13.0354,13.0177,13.0265,41200.0
2013-09-27 13:50:00,14.75,14.76,14.73,14.73,64300.0,13.0265,13.0354,13.0089,13.0089,64300.0
2013-09-27 14:00:00,14.73,14.75,14.71,14.71,62600.0,13.0089,13.0265,12.9912,12.9912,62600.0
2013-09-27 14:10:00,14.71,14.72,14.7,14.71,71700.0,12.9912,13.0,12.9824,12.9912,71700.0
2013-09-27 14:20:00,14.71,14.71,14.67,14.69,68300.0,12.9912,12.9912,12.9559,12.9735,68300.0
2013-09-27 14:30:00,14.68,14.69,14.66,14.69,61700.0,12.9647,12.9735,12.9471,12.9735,61700.0
2013-09-27 14:40:00,14.68,14.7,14.68,14.69,45700.0,12.9647,12.9824,12.9647,12.9735,45700.0
2013-09-27 14:50:00,14.7,14.7,14.64,14.64,35600.0,12.9824,12.9824,12.9294,12.9294,35600.0
2013-09-27 15:00:00,14.64,14.65,14.61,14.62,87300.0,12.9294,12.9382,12.9029,12.9117,87300.0
2013-09-27 15:10:00,14.62,14.64,14.61,14.61,69600.0,12.9117,12.9294,12.9029,12.9029,69600.0
2013-09-27 15:20:00,14.61,14.63,14.61,14.63,44500.0,12.9029,12.9206,12.9029,12.9206,44500.0
2013-09-27 15:30:00,14.62,14.66,14.62,14.66,134600.0,12.9117,12.9471,12.9117,12.9471,134600.0
2013-09-27 15:40:00,14.66,14.66,14.63,14.65,180800.0,12.9471,12.9471,12.9206,12.9382,180800.0
2013-09-27 15:50:00,14.65,14.67,14.64,14.65,234900.0,12.9382,12.9559,12.9294,12.9382,234900.0
2013-09-30 09:30:00,14.46,14.46,14.11,14.42,400900.0,12.7704,12.7704,12.4613,12.7351,400900.0
2013-09-30 09:40:00,14.43,14.47,14.38,14.44,130700.0,12.7439,12.7793,12.6998,12.7528,130700.0
2013-09-30 09:50:00,14.44,14.48,14.39,14.45,104300.0,12.7528,12.7881,12.7086,12.7616,104300.0
2013-09-30 10:00:00,14.45,14.48,14.44,14.47,102600.0,12.7616,12.7881,12.7528,12.7793,102600.0
2013-09-30 10:10:00,14.47,14.52,14.46,14.52,122200.0,12.7793,12.8234,12.7704,12.8234,122200.0
2013-09-30 10:20:00,14.51,14.55,14.51,14.53,285400.0,12.8146,12.8499,12.8146,12.8322,285400.0
2013-09-30 10:30:00,14.52,14.54,14.47,14.52,61000.0,12.8234,12.8411,12.7793,12.8234,61000.0
2013-09-30 10:40:00,14.52,14.6,14.51,14.57,139100.0,12.8234,12.8941,12.8146,12.8676,139100.0
2013-09-30 10:50:00,14.56,14.62,14.56,14.61,86400.0,12.8587,12.9117,12.8587,12.9029,86400.0
2013-09-30 11:00:00,14.6,14.62,14.58,14.59,80500.0,12.8941,12.9117,12.8764,12.8852,80500.0
2013-09-30 11:10:00,14.59,14.61,14.55,14.56,89500.0,12.8852,12.9029,12.8499,12.8587,89500.0
2013-09-30 11:20:00,14.56,14.58,14.53,14.54,94200.0,12.8587,12.8764,12.8322,12.8411,94200.0
2013-09-30 11:30:00,14.54,14.56,14.52,14.55,73300.0,12.8411,12.8587,12.8234,12.8499,73300.0
2013-09-30 11:40:00,14.55,14.55,14.51,14.51,48100.0,12.8499,12.8499,12.8146,12.8146,48100.0
2013-09-30 11:50:00,14.51,14.58,14.51,14.58,62900.0,12.8146,12.8764,12.8146,12.8764,62900.0
2013-09-30 12:00:00,14.58,14.58,14.51,14.53,77700.0,12.8764,12.8764,12.8146,12.8322,77700.0
2013-09-30 12:10:00,14.53,14.58,14.52,14.55,58300.0,12.8322,12.8764,12.8234,12.8499,58300.0
2013-09-30 12:20:00,14.54,14.57,14.54,14.55,60800.0,12.8411,12.8676,12.8411,12.8499,60800.0
2013-09-30 12:30:00,14.54,14.55,14.52,14.52,31800.0,12.8411,12.8499,12.8234,12.8234,31800.0
2013-09-30 12:40:00,14.53,14.55,14.51,14.54,86200.0,12.8322,12.8499,12.8146,12.8411,86200.0
2013-09-30 12:50:00,14.54,14.54,14.51,14.52,44100.0,12.8411,12.8411,12.8146,12.8234,44100.0
2013-09-30 13:00:00,14.52,14.55,14.51,14.55,49200.0,12.8234,12.8499,12.8146,12.8499,49200.0
2013-09-30 13:10:00,14.54,14.58,14.54,14.57,62500.0,12.8411,12.8764,12.8411,12.8676,62500.0
2013-09-30 13:20:00,14.57,14.58,14.54,14.54,84900.0,12.8676,12.8764,12.8411,12.8411,84900.0
2013-09-30 13:30:00,14.54,14.61,14.54,14.57,83500.0,12.8411,12.9029,12.8411,12.8676,83500.0
2013-09-30 13:40:00,14.56,14.57,14.54,14.56,85600.0,12.8587,12.8676,12.8411,12.8587,85600.0
2013-09-30 13:50:00,14.57,14.57,14.49,14.51,107100.0,12.8676,12.8676,12.7969,12.8146,107100.0
2013-09-30 14:00:00,14.52,14.56,14.5,14.56,112500.0,12.8234,12.8587,12.8057,12.8587,112500.0
2013-09-30 14:10:00,14.56,14.56,14.52,14.55,91300.0,12.8587,12.8587,12.8234,12.8499,91300.0
2013-09-30 14:20:00,14.54,14.57,14.52,14.55,124100.0,12.8411,12.8676,12.8234,12.8499,124100.0
2013-09-30 14:30:00,14.55,14.61,14.55,14.61,135000.0,12.8499,12.9029,12.8499,12.9029,135000.0
2013-09-30 14:40:00,14.61,14.63,14.6,14.62,132200.0,12.9029,12.9206,12.8941,12.9117,132200.0
2013-09-30 14:50:00,14.62,14.63,14.6,14.61,91500.0,12.9117,12.9206,12.8941,12.9029,91500.0
2013-09-30 15:00:00,14.61,14.61,14.57,14.61,98300.0,12.9029,12.9029,12.8676,12.9029,98300.0
2013-09-30 15:10:00,14.61,14.61,14.57,14.6,219800.0,12.9029,12.9029,12.8676,12.8941,219800.0
2013-09-30 15:20:00,14.59,14.64,14.59,14.63,138300.0,12.8852,12.9294,12.8852,12.9206,138300.0
2013-09-30 15:30:00,14.63,14.63,14.57,14.57,151500.0,12.9206,12.9206,12.8676,12.8676,151500.0
2013-09-30 15:40:00,14.57,14.6,14.56,14.57,184900.0,12.8676,12.8941,12.8587,12.8676,184900.0
2013-09-30 15:50:00,14.57,14.58,14.55,14.56,687700.0,12.8676,12.8764,12.8499,12.8587,687700.0
2013-10-01 09:30:00,14.58,14.67,14.56,14.66,131100.0,12.8764,12.9559,12.8587,12.9471,131100.0
2013-10-01 09:40:00,14.65,14.71,14.63,14.71,126400.0,12.9382,12.9912,12.9206,12.9912,126400.0
2013-10-01 09:50:00,14.71,14.73,14.66,14.7,208000.0,12.9912,13.0089,12.9471,12.9824,208000.0
2013-10-01 10:00:00,14.7,14.75,14.68,14.73,118700.0,12.9824,13.0265,12.9647,13.0089,118700.0
2013-10-01 10:10:00,14.72,14.75,14.7,14.74,157900.0,13.0,13.0265,12.9824,13.0177,157900.0
2013-10-01 10:20:00,14.74,14.76,14.72,14.74,123300.0,13.0177,13.0354,13.0,13.0177,123300.0
2013-10-01 10:30:00,14.73,14.75,14.72,14.72,142500.0,13.0089,13.0265,13.0,13.0,142500.0
2013-10-01 10:40:00,14.72,14.72,14.68,14.68,104300.0,13.0,13.0,12.9647,12.9647,104300.0
2013-10-01 10:50:00,14.68,14.73,14.68,14.7,103800.0,12.9647,13.0089,12.9647,12.9824,103800.0
2013-10-01 11:00:00,14.71,14.72,14.69,14.69,80000.0,12.9912,13.0,12.9735,12.9735,80000.0
2013-10-01 11:10:00,14.69,14.73,14.69,14.73,62300.0,12.9735,13.0089,12.9735,13.0089,62300.0
2013-10-01 11:20:00,14.72,14.73,14.71,14.72,73700.0,13.0,13.0089,12.9912,13.0,73700.0
2013-10-01 11:30:00,14.71,14.73,14.71,14.73,109400.0,12.9912,13.0089,12.9912,13.0089,109400.0
2013-10-01 11:40:00,14.73,14.75,14.72,14.73,188800.0,13.0089,13.0265,13.0,13.0089,188800.0
2013-10-01 11:50:00,14.73,14.75,14.71,14.73,112400.0,13.0089,13.0265,12.9912,13.0089,112400.0
2013-10-01 12:00:00,14.74,14.76,14.73,14.76,75700.0,13.0177,13.0354,13.0089,13.0354,75700.0
2013-10-01 12:10:00,14.76,14.76,14.74,14.76,102000.0,13.0354,13.0354,13.0177,13.0354,102000.0
2013-10-01 12:20:00,14.76,14.8,14.75,14.8,98400.0,13.0354,13.0707,13.0265,13.0707,98400.0
2013-10-01 12:30:00,14.79,14.8,14.77,14.78,82600.0,13.0619,13.0707,13.0442,13.053,82600.0
2013-10-01 12:40:00,14.79,14.82,14.78,14.81,71500.0,13.0619,13.0884,13.053,13.0795,71500.0
2013-10-01 12:50:00,14.81,14.81,14.78,14.8,57000.0,13.0795,13.0795,13.053,13.0707,57000.0
2013-10-01 13:00:00,14.79,14.83,14.79,14.83,76200.0,13.0619,13.0972,13.0619,13.0972,76200.0
2013-10-01 13:10:00,14.83,14.83,14.8,14.82,68400.0,13.0972,13.0972,13.0707,13.0884,68400.0
2013-10-01 13:20:00,14.81,14.83,14.81,14.82,102900.0,13.0795,13.0972,13.0795,13.0884,102900.0
2013-10-01 13:30:00,14.82,14.82,14.78,14.79,82600.0,13.0884,13.0884,13.053,13.0619,82600.0
2013-10-01 13:40:00,14.79,14.79,14.76,14.76,77300.0,13.0619,13.0619,13.0354,13.0354,77300.0
2013-10-01 13:50:00,14.77,14.79,14.75,14.77,171200.0,13.0442,13.0619,13.0265,13.0442,171200.0
2013-10-01 14:00:00,14.78,14.79,14.75,14.75,105900.0,13.053,13.0619,13.0265,13.0265,105900.0
2013-10-01 14:10:00,14.76,14.76,14.74,14.76,72800.0,13.0354,13.0354,13.0177,13.0354,72800.0
2013-10-01 14:20:00,14.75,14.76,14.69,14.7,81000.0,13.0265,13.0354,12.9735,12.9824,81000.0
2013-10-01 14:30:00,14.71,14.72,14.68,14.71,192900.0,12.9912,13.0,12.9647,12.9912,192900.0
2013-10-01 14:40:00,14.72,14.72,14.7,14.71,57200.0,13.0,13.0,12.9824,12.9912,57200.0
2013-10-01 14:50:00,14.72,14.72,14.7,14.72,97500.0,13.0,13.0,12.9824,13.0,97500.0
2013-10-01 15:00:00,14.72,14.72,14.7,14.72,85200.0,13.0,13.0,12.9824,13.0,85200.0
2013-10-01 15:10:00,14.72,14.72,14.69,14.72,140400.0,13.0,13.0,12.9735,13.0,140400.0
2013-10-01 15:20:00,14.72,14.72,14.69,14.7,80500.0,13.0,13.0,12.9735,12.9824,80500.0
2013-10-01 15:30:00,14.7,14.75,14.7,14.73,171900.0,12.9824,13.0265,12.9824,13.0089,171900.0
2013-10-01 15:40:00,14.74,14.74,14.71,14.72,292400.0,13.0177,13.0177,12.9912,13.0,292400.0
2013-10-01 15:50:00,14.71,14.72,14.7,14.71,450300.0,12.9912,13.0,12.9824,12.9912,450300.0
2013-10-02 09:30:00,14.73,14.78,14.68,14.71,214100.0,13.0089,13.053,12.9647,12.9912,214100.0
2013-10-02 09:40:00,14.71,14.75,14.69,14.72,98300.0,12.9912,13.0265,12.9735,13.0,98300.0
2013-10-02 09:50:00,14.71,14.74,14.67,14.72,159700.0,12.9912,13.0177,12.9559,13.0,159700.0
2013-10-02 10:00:00,14.73,14.74,14.58,14.62,249100.0,13.0089,13.0177,12.8764,12.9117,249100.0
2013-10-02 10:10:00,14.61,14.61,14.53,14.54,367400.0,12.9029,12.9029,12.8322,12.8411,367400.0
2013-10-02 10:20:00,14.55,14.6,14.48,14.6,299400.0,12.8499,12.8941,12.7881,12.8941,299400.0
2013-10-02 10:30:00,14.59,14.61,14.54,14.58,170000.0,12.8852,12.9029,12.8411,12.8764,170000.0
2013-10-02 10:40:00,14.58,14.61,14.56,14.59,86100.0,12.8764,12.9029,12.8587,12.8852,86100.0
2013-10-02 10:50:00,14.59,14.63,14.58,14.62,106900.0,12.8852,12.9206,12.8764,12.9117,106900.0
2013-10-02 11:00:00,14.62,14.63,14.6,14.61,83000.0,12.9117,12.9206,12.8941,12.9029,83000.0
2013-10-02 11:10:00,14.61,14.63,14.59,14.62,98300.0,12.9029,12.9206,12.8852,12.9117,98300.0
2013-10-02 11:20:00,14.62,14.64,14.6,14.64,72900.0,12.9117,12.9294,12.8941,12.9294,72900.0
2013-10-02 11:30:00,14.64,14.68,14.63,14.67,121500.0,12.9294,12.9647,12.9206,12.9559,121500.0
2013-10-02 11:40:00,14.66,14.67,14.62,14.66,61700.0,12.9471,12.9559,12.9117,12.9471,61700.0
2013-10-02 11:50:00,14.66,14.67,14.65,14.66,104400.0,12.9471,12.9559,12.9382,12.9471,104400.0
2013-10-02 12:00:00,14.66,14.68,14.65,14.66,62000.0,12.9471,12.9647,12.9382,12.9471,62000.0
2013-10-02 12:10:00,14.66,14.68,14.65,14.67,115000.0,12.9471,12.9647,12.9382,12.9559,115000.0
2013-10-02 12:20:00,14.66,14.68,14.64,14.67,86400.0,12.9471,12.9647,12.9294,12.9559,86400.0
2013-10-02 12:30:00,14.67,14.68,14.65,14.66,86000.0,12.9559,12.9647,12.9382,12.9471,86000.0
2013-10-02 12:40:00,14.67,14.68,14.65,14.68,155900.0,12.9559,12.9647,12.9382,12.9647,155900.0
2013-10-02 12:50:00,14.68,14.68,14.66,14.67,47800.0,12.9647,12.9647,12.9471,12.9559,47800.0
2013-10-02 13:00:00,14.66,14.68,14.66,14.66,141000.0,12.9471,12.9647,12.9471,12.9471,141000.0
2013-10-02 13:10:00,14.66,14.67,14.65,14.66,98400.0,12.9471,12.9559,12.9382,12.9471,98400.0
2013-10-02 13:20:00,14.65,14.69,14.65,14.68,64000.0,12.9382,12.9735,12.9382,12.9647,64000.0
2013-10-02 13:30:00,14.68,14.69,14.66,14.67,104500.0,12.9647,12.9735,12.9471,12.9559,104500.0
2013-10-02 13:40:00,14.67,14.68,14.66,14.67,44400.0,12.9559,12.9647,12.9471,12.9559,44400.0
2013-10-02 13:50:00,14.67,14.68,14.64,14.64,60600.0,12.9559,12.9647,12.9294,12.9294,60600.0
2013-10-02 14:00:00,14.64,14.65,14.61,14.61,69100.0,12.9294,12.9382,12.9029,12.9029,69100.0
2013-10-02 14:10:00,14.61,14.64,14.61,14.64,89900.0,12.9029,12.9294,12.9029,12.9294,89900.0
2013-10-02 14:20:00,14.64,14.64,14.63,14.64,58900.0,12.9294,12.9294,12.9206,12.9294,58900.0
2013-10-02 14:30:00,14.63,14.65,14.62,14.63,231800.0,12.9206,12.9382,12.9117,12.9206,231800.0
2013-10-02 14:40:00,14.62,14.63,14.61,14.63,67800.0,12.9117,12.9206,12.9029,12.9206,67800.0
2013-10-02 14:50:00,14.63,14.65,14.62,14.64,97800.0,12.9206,12.9382,12.9117,12.9294,97800.0
2013-10-02 15:00:00,14.65,14.65,14.64,14.65,34300.0,12.9382,12.9382,12.9294,12.9382,34300.0
2013-10-02 15:10:00,14.64,14.65,14.64,14.65,50000.0,12.9294,12.9382,12.9294,12.9382,50000.0
2013-10-02 15:20:00,14.65,14.65,14.62,14.62,128700.0,12.9382,12.9382,12.9117,12.9117,128700.0
2013-10-02 15:30:00,14.63,14.64,14.62,14.62,164400.0,12.9206,12.9294,12.9117,12.9117,164400.0
2013-10-02 15:40:00,14.62,14.63,14.62,14.62,232600.0,12.9117,12.9206,12.9117,12.9117,232600.0
2013-10-02 15:50:00,14.62,14.66,14.62,14.66,319700.0,12.9117,12.9471,12.9117,12.9471,319700.0
2013-10-03 09:30:00,14.6,14.68,14.6,14.63,125100.0,12.8941,12.9647,12.8941,12.9206,125100.0
2013-10-03 09:40:00,14.62,14.64,14.58,14.61,146000.0,12.9117,12.9294,12.8764,12.9029,146000.0
2013-10-03 09:50:00,14.62,14.64,14.58,14.63,104000.0,12.9117,12.9294,12.8764,12.9206,104000.0
2013-10-03 10:00:00,14.63,14.67,14.59,14.66,264900.0,12.9206,12.9559,12.8852,12.9471,264900.0
2013-10-03 10:10:00,14.66,14.73,14.64,14.71,115100.0,12.9471,13.0089,12.9294,12.9912,115100.0
2013-10-03 10:20:00,14.71,14.72,14.65,14.68,121000.0,12.9912,13.0,12.9382,12.9647,121000.0
2013-10-03 10:30:00,14.67,14.7,14.65,14.68,187200.0,12.9559,12.9824,12.9382,12.9647,187200.0
2013-10-03 10:40:00,14.68,14.69,14.66,14.68,98500.0,12.9647,12.9735,12.9471,12.9647,98500.0
2013-10-03 10:50:00,14.68,14.73,14.67,14.71,355600.0,12.9647,13.0089,12.9559,12.9912,355600.0
2013-10-03 11:00:00,14.71,14.72,14.69,14.7,134000.0,12.9912,13.0,12.9735,12.9824,134000.0
2013-10-03 11:10:00,14.69,14.7,14.64,14.64,65600.0,12.9735,12.9824,12.9294,12.9294,65600.0
2013-10-03 11:20:00,14.64,14.67,14.63,14.63,137700.0,12.9294,12.9559,12.9206,12.9206,137700.0
2013-10-03 11:30:00,14.63,14.65,14.61,14.62,222000.0,12.9206,12.9382,12.9029,12.9117,222000.0
2013-10-03 11:40:00,14.61,14.62,14.55,14.56,243200.0,12.9029,12.9117,12.8499,12.8587,243200.0
2013-10-03 11:50:00,14.56,14.58,14.5,14.5,112100.0,12.8587,12.8764,12.8057,12.8057,112100.0
2013-10-03 12:00:00,14.51,14.56,14.49,14.54,171500.0,12.8146,12.8587,12.7969,12.8411,171500.0
2013-10-03 12:10:00,14.55,14.57,14.54,14.54,72900.0,12.8499,12.8676,12.8411,12.8411,72900.0
2013-10-03 12:20:00,14.54,14.61,14.54,14.6,87700.0,12.8411,12.9029,12.8411,12.8941,87700.0
2013-10-03 12:30:00,14.6,14.61,14.57,14.58,94500.0,12.8941,12.9029,12.8676,12.8764,94500.0
2013-10-03 12:40:00,14.58,14.62,14.55,14.61,100800.0,12.8764,12.9117,12.8499,12.9029,100800.0
2013-10-03 12:50:00,14.61,14.64,14.59,14.61,106100.0,12.9029,12.9294,12.8852,12.9029,106100.0
2013-10-03 13:00:00,14.61,14.64,14.6,14.64,66100.0,12.9029,12.9294,12.8941,12.9294,66100.0
2013-10-03 13:10:00,14.64,14.64,14.6,14.62,58600.0,12.9294,12.9294,12.8941,12.9117,58600.0
2013-10-03 13:20:00,14.62,14.69,14.61,14.68,61700.0,12.9117,12.9735,12.9029,12.9647,61700.0
2013-10-03 13:30:00,14.69,14.71,14.67,14.68,73700.0,12.9735,12.9912,12.9559,12.9647,73700.0
2013-10-03 13:40:00,14.68,14.73,14.67,14.71,44200.0,12.9647,13.0089,12.9559,12.9912,44200.0
2013-10-03 13:50:00,14.7,14.73,14.69,14.73,59200.0,12.9824,13.0089,12.9735,13.0089,59200.0
2013-10-03 14:00:00,14.72,14.73,14.67,14.69,82200.0,13.0,13.0089,12.9559,12.9735,82200.0
2013-10-03 14:10:00,14.68,14.71,14.68,14.7,67600.0,12.9647,12.9912,12.9647,12.9824,67600.0
2013-10-03 14:20:00,14.69,14.7,14.61,14.69,173800.0,12.9735,12.9824,12.9029,12.9735,173800.0
2013-10-03 14:30:00,14.68,14.7,14.67,14.69,116300.0,12.9647,12.9824,12.9559,12.9735,116300.0
2013-10-03 14:40:00,14.69,14.71,14.67,14.69,83300.0,12.9735,12.9912,12.9559,12.9735,83300.0
2013-10-03 14:50:00,14.69,14.71,14.68,14.68,64400.0,12.9735,12.9912,12.9647,12.9647,64400.0
2013-10-03 15:00:00,14.68,14.72,14.66,14.71,124500.0,12.9647,13.0,12.9471,12.9912,124500.0
2013-10-03 15:10:00,14.71,14.75,14.71,14.74,89200.0,12.9912,13.0265,12.9912,13.0177,89200.0
2013-10-03 15:20:00,14.74,14.76,14.71,14.76,167300.0,13.0177,13.0354,12.9912,13.0354,167300.0
2013-10-03 15:30:00,14.75,14.76,14.72,14.76,122600.0,13.0265,13.0354,13.0,13.0354,122600.0
2013-10-03 15:40:00,14.76,14.76,14.71,14.73,291000.0,13.0354,13.0354,12.9912,13.0089,291000.0
2013-10-03 15:50:00,14.73,14.75,14.71,14.71,591500.0,13.0089,13.0265,12.9912,12.9912,591500.0
2013-10-04 09:30:00,14.68,14.75,14.64,14.75,144300.0,12.9647,13.0265,12.9294,13.0265,144300.0
2013-10-04 09:40:00,14.74,14.81,14.74,14.8,189900.0,13.0177,13.0795,13.0177,13.0707,189900.0
2013-10-04 09:50:00,14.81,14.89,14.78,14.88,194300.0,13.0795,13.1502,13.053,13.1413,194300.0
2013-10-04 10:00:00,14.88,14.89,14.81,14.82,100300.0,13.1413,13.1502,13.0795,13.0884,100300.0
2013-10-04 10:10:00,14.82,14.85,14.81,14.84,92900.0,13.0884,13.1149,13.0795,13.106,92900.0
2013-10-04 10:20:00,14.83,14.84,14.8,14.81,101500.0,13.0972,13.106,13.0707,13.0795,101500.0
2013-10-04 10:30:00,14.82,14.87,14.82,14.84,104600.0,13.0884,13.1325,13.0884,13.106,104600.0
2013-10-04 10:40:00,14.84,14.85,14.82,14.84,103600.0,13.106,13.1149,13.0884,13.106,103600.0
2013-10-04 10:50:00,14.85,14.86,14.84,14.85,123200.0,13.1149,13.1237,13.106,13.1149,123200.0
2013-10-04 11:00:00,14.84,14.87,14.81,14.84,140400.0,13.106,13.1325,13.0795,13.106,140400.0
2013-10-04 11:10:00,14.84,14.85,14.82,14.85,80300.0,13.106,13.1149,13.0884,13.1149,80300.0
2013-10-04 11:20:00,14.85,14.87,14.83,14.86,148300.0,13.1149,13.1325,13.0972,13.1237,148300.0
2013-10-04 11:30:00,14.86,14.89,14.84,14.86,172900.0,13.1237,13.1502,13.106,13.1237,172900.0
2013-10-04 11:40:00,14.86,14.87,14.84,14.86,53200.0,13.1237,13.1325,13.106,13.1237,53200.0
2013-10-04 11:50:00,14.86,14.88,14.86,14.87,79300.0,13.1237,13.1413,13.1237,13.1325,79300.0
2013-10-04 12:00:00,14.87,14.89,14.87,14.88,112500.0,13.1325,13.1502,13.1325,13.1413,112500.0
2013-10-04 12:10:00,14.87,14.89,14.85,14.86,145100.0,13.1325,13.1502,13.1149,13.1237,145100.0
2013-10-04 12:20:00,14.86,14.89,14.86,14.88,62100.0,13.1237,13.1502,13.1237,13.1413,62100.0
2013-10-04 12:30:00,14.87,14.92,14.87,14.91,179700.0,13.1325,13.1767,13.1325,13.1678,179700.0
2013-10-04 12:40:00,14.91,14.91,14.89,14.89,40600.0,13.1678,13.1678,13.1502,13.1502,40600.0
2013-10-04 12:50:00,14.89,14.91,14.89,14.91,40100.0,13.1502,13.1678,13.1502,13.1678,40100.0
2013-10-04 13:00:00,14.91,14.92,14.9,14.9,92700.0,13.1678,13.1767,13.159,13.159,92700.0
2013-10-04 13:10:00,14.9,14.93,14.9,14.93,149100.0,13.159,13.1855,13.159,13.1855,149100.0
2013-10-04 13:20:00,14.93,14.93,14.89,14.89,104200.0,13.1855,13.1855,13.1502,13.1502,104200.0
2013-10-04 13:30:00,14.89,14.91,14.89,14.91,66400.0,13.1502,13.1678,13.1502,13.1678,66400.0
2013-10-04 13:40:00,14.91,14.91,14.89,14.89,135600.0,13.1678,13.1678,13.1502,13.1502,135600.0
2013-10-04 13:50:00,14.89,14.9,14.86,14.86,68000.0,13.1502,13.159,13.1237,13.1237,68000.0
2013-10-04 14:00:00,14.87,14.88,14.86,14.88,70600.0,13.1325,13.1413,13.1237,13.1413,70600.0
2013-10-04 14:10:00,14.88,14.89,14.87,14.87,62000.0,13.1413,13.1502,13.1325,13.1325,62000.0
2013-10-04 14:20:00,14.87,14.89,14.86,14.89,103500.0,13.1325,13.1502,13.1237,13.1502,103500.0
2013-10-04 14:30:00,14.89,14.89,14.85,14.86,160300.0,13.1502,13.1502,13.1149,13.1237,160300.0
2013-10-04 14:40:00,14.86,14.88,14.85,14.88,95900.0,13.1237,13.1413,13.1149,13.1413,95900.0
2013-10-04 14:50:00,14.88,14.89,14.86,14.86,131900.0,13.1413,13.1502,13.1237,13.1237,131900.0
2013-10-04 15:00:00,14.86,14.88,14.86,14.86,64600.0,13.1237,13.1413,13.1237,13.1237,64600.0
2013-10-04 15:10:00,14.87,14.87,14.85,14.85,44800.0,13.1325,13.1325,13.1149,13.1149,44800.0
2013-10-04 15:20:00,14.86,14.87,14.85,14.86,92600.0,13.1237,13.1325,13.1149,13.1237,92600.0
2013-10-04 15:30:00,14.87,14.87,14.86,14.86,56400.0,13.1325,13.1325,13.1237,13.1237,56400.0
2013-10-04 15:40:00,14.87,14.87,14.85,14.87,145400.0,13.1325,13.1325,13.1149,13.1325,145400.0
2013-10-04 15:50:00,14.86,14.89,14.86,14.88,700000.0,13.1237,13.1502,13.1237,13.1413,700000.0
2013-10-07 09:30:00,14.88,14.95,14.73,14.92,421400.0,13.1413,13.2032,13.0089,13.1767,421400.0
2013-10-07 09:40:00,14.92,15.01,14.9,14.99,632000.0,13.1767,13.2562,13.159,13.2385,632000.0
2013-10-07 09:50:00,14.99,15.01,14.95,15.01,247800.0,13.2385,13.2562,13.2032,13.2562,247800.0
2013-10-07 10:00:00,15.01,15.01,14.9,14.94,218900.0,13.2562,13.2562,13.159,13.1943,218900.0
2013-10-07 10:10:00,14.93,14.93,14.82,14.83,116700.0,13.1855,13.1855,13.0884,13.0972,116700.0
2013-10-07 10:20:00,14.83,14.86,14.83,14.84,77800.0,13.0972,13.1237,13.0972,13.106,77800.0
2013-10-07 10:30:00,14.84,14.87,14.83,14.85,65700.0,13.106,13.1325,13.0972,13.1149,65700.0
2013-10-07 10:40:00,14.86,14.86,14.85,14.86,35600.0,13.1237,13.1237,13.1149,13.1237,35600.0
2013-10-07 10:50:00,14.85,14.86,14.79,14.79,157200.0,13.1149,13.1237,13.0619,13.0619,157200.0
2013-10-07 11:00:00,14.79,14.85,14.79,14.84,232200.0,13.0619,13.1149,13.0619,13.106,232200.0
2013-10-07 11:10:00,14.84,14.87,14.84,14.86,92500.0,13.106,13.1325,13.106,13.1237,92500.0
2013-10-07 11:20:00,14.86,14.87,14.84,14.84,61100.0,13.1237,13.1325,13.106,13.106,61100.0
2013-10-07 11:30:00,14.85,14.85,14.82,14.85,110800.0,13.1149,13.1149,13.0884,13.1149,110800.0
2013-10-07 11:40:00,14.85,14.85,14.82,14.85,87200.0,13.1149,13.1149,13.0884,13.1149,87200.0
2013-10-07 11:50:00,14.85,14.88,14.85,14.85,305900.0,13.1149,13.1413,13.1149,13.1149,305900.0
2013-10-07 12:00:00,14.86,14.87,14.84,14.85,88100.0,13.1237,13.1325,13.106,13.1149,88100.0
2013-10-07 12:10:00,14.85,14.85,14.82,14.83,143500.0,13.1149,13.1149,13.0884,13.0972,143500.0
2013-10-07 12:20:00,14.83,14.84,14.81,14.82,43000.0,13.0972,13.106,13.0795,13.0884,43000.0
2013-10-07 12:30:00,14.81,14.82,14.79,14.79,70600.0,13.0795,13.0884,13.0619,13.0619,70600.0
2013-10-07 12:40:00,14.79,14.82,14.79,14.82,47400.0,13.0619,13.0884,13.0619,13.0884,47400.0
2013-10-07 12:50:00,14.82,14.82,14.79,14.79,102200.0,13.0884,13.0884,13.0619,13.0619,102200.0
2013-10-07 13:00:00,14.79,14.81,14.78,14.79,128800.0,13.0619,13.0795,13.053,13.0619,128800.0
2013-10-07 13:10:00,14.79,14.8,14.78,14.79,114000.0,13.0619,13.0707,13.053,13.0619,114000.0
2013-10-07 13:20:00,14.79,14.81,14.79,14.81,148300.0,13.0619,13.0795,13.0619,13.0795,148300.0
2013-10-07 13:30:00,14.81,14.84,14.8,14.83,102500.0,13.0795,13.106,13.0707,13.0972,102500.0
2013-10-07 13:40:00,14.83,14.85,14.81,14.85,154300.0,13.0972,13.1149,13.0795,13.1149,154300.0
2013-10-07 13:50:00,14.85,14.89,14.85,14.89,109800.0,13.1149,13.1502,13.1149,13.1502,109800.0
2013-10-07 14:00:00,14.89,14.92,14.88,14.89,381400.0,13.1502,13.1767,13.1413,13.1502,381400.0
2013-10-07 14:10:00,14.9,14.93,14.9,14.92,223800.0,13.159,13.1855,13.159,13.1767,223800.0
2013-10-07 14:20:00,14.92,14.94,14.91,14.93,93300.0,13.1767,13.1943,13.1678,13.1855,93300.0
2013-10-07 14:30:00,14.92,14.95,14.92,14.94,142600.0,13.1767,13.2032,13.1767,13.1943,142600.0
2013-10-07 14:40:00,14.94,14.95,14.93,14.94,103800.0,13.1943,13.2032,13.1855,13.1943,103800.0
2013-10-07 14:50:00,14.95,14.96,14.93,14.96,71600.0,13.2032,13.212,13.1855,13.212,71600.0
2013-10-07 15:00:00,14.95,14.96,14.94,14.95,92400.0,13.2032,13.212,13.1943,13.2032,92400.0
2013-10-07 15:10:00,14.95,14.97,14.95,14.96,85600.0,13.2032,13.2208,13.2032,13.212,85600.0
2013-10-07 15:20:00,14.96,14.97,14.95,14.96,121500.0,13.212,13.2208,13.2032,13.212,121500.0
2013-10-07 15:30:00,14.96,14.97,14.91,14.91,164400.0,13.212,13.2208,13.1678,13.1678,164400.0
2013-10-07 15:40:00,14.92,14.92,14.9,14.91,170800.0,13.1767,13.1767,13.159,13.1678,170800.0
2013-10-07 15:50:00,14.91,14.91,14.87,14.88,581300.0,13.1678,13.1678,13.1325,13.1413,581300.0
2013-10-08 09:30:00,14.89,14.91,14.84,14.89,219100.0,13.1502,13.1678,13.106,13.1502,219100.0
2013-10-08 09:40:00,14.89,14.99,14.87,14.98,308200.0,13.1502,13.2385,13.1325,13.2297,308200.0
2013-10-08 09:50:00,14.98,15.0,14.96,14.99,201600.0,13.2297,13.2473,13.212,13.2385,201600.0
2013-10-08 10:00:00,15.0,15.01,14.94,14.97,355700.0,13.2473,13.2562,13.1943,13.2208,355700.0
2013-10-08 10:10:00,14.97,14.99,14.95,14.97,99000.0,13.2208,13.2385,13.2032,13.2208,99000.0
2013-10-08 10:20:00,14.98,15.0,14.97,15.0,179800.0,13.2297,13.2473,13.2208,13.2473,179800.0
2013-10-08 10:30:00,15.0,15.0,14.94,14.95,505300.0,13.2473,13.2473,13.1943,13.2032,505300.0
2013-10-08 10:40:00,14.96,15.0,14.93,14.94,214000.0,13.212,13.2473,13.1855,13.1943,214000.0
2013-10-08 10:50:00,14.94,14.95,14.88,14.9,263100.0,13.1943,13.2032,13.1413,13.159,263100.0
2013-10-08 11:00:00,14.9,14.92,14.89,14.92,191900.0,13.159,13.1767,13.1502,13.1767,191900.0
2013-10-08 11:10:00,14.93,14.95,14.9,14.93,149000.0,13.1855,13.2032,13.159,13.1855,149000.0
2013-10-08 11:20:00,14.92,14.95,14.92,14.94,108300.0,13.1767,13.2032,13.1767,13.1943,108300.0
2013-10-08 11:30:00,14.94,14.94,14.89,14.9,135700.0,13.1943,13.1943,13.1502,13.159,135700.0
2013-10-08 11:40:00,14.89,14.92,14.89,14.91,240000.0,13.1502,13.1767,13.1502,13.1678,240000.0
2013-10-08 11:50:00,14.91,14.93,14.9,14.92,154800.0,13.1678,13.1855,13.159,13.1767,154800.0
2013-10-08 12:00:00,14.92,14.93,14.87,14.89,203400.0,13.1767,13.1855,13.1325,13.1502,203400.0
2013-10-08 12:10:00,14.89,14.91,14.87,14.88,238500.0,13.1502,13.1678,13.1325,13.1413,238500.0
2013-10-08 12:20:00,14.88,14.88,14.85,14.85,168100.0,13.1413,13.1413,13.1149,13.1149,168100.0
2013-10-08 12:30:00,14.85,14.88,14.83,14.88,199500.0,13.1149,13.1413,13.0972,13.1413,199500.0
2013-10-08 12:40:00,14.88,14.93,14.86,14.93,78400.0,13.1413,13.1855,13.1237,13.1855,78400.0
2013-10-08 12:50:00,14.93,14.95,14.9,14.95,115200.0,13.1855,13.2032,13.159,13.2032,115200.0
2013-10-08 13:00:00,14.94,14.96,14.93,14.94,135400.0,13.1943,13.212,13.1855,13.1943,135400.0
2013-10-08 13:10:00,14.93,14.94,14.89,14.9,71300.0,13.1855,13.1943,13.1502,13.159,71300.0
2013-10-08 13:20:00,14.91,14.92,14.89,14.91,57200.0,13.1678,13.1767,13.1502,13.1678,57200.0
2013-10-08 13:30:00,14.92,14.92,14.88,14.9,68000.0,13.1767,13.1767,13.1413,13.159,68000.0
2013-10-08 13:40:00,14.9,14.9,14.87,14.88,79000.0,13.159,13.159,13.1325,13.1413,79000.0
2013-10-08 13:50:00,14.88,14.9,14.86,14.88,92200.0,13.1413,13.159,13.1237,13.1413,92200.0
2013-10-08 14:00:00,14.88,14.9,14.87,14.87,145700.0,13.1413,13.159,13.1325,13.1325,145700.0
2013-10-08 14:10:00,14.88,14.89,14.86,14.88,103100.0,13.1413,13.1502,13.1237,13.1413,103100.0
2013-10-08 14:20:00,14.88,14.9,14.86,14.9,102600.0,13.1413,13.159,13.1237,13.159,102600.0
2013-10-08 14:30:00,14.9,14.91,14.88,14.89,88000.0,13.159,13.1678,13.1413,13.1502,88000.0
2013-10-08 14:40:00,14.88,14.9,14.87,14.88,136400.0,13.1413,13.159,13.1325,13.1413,136400.0
2013-10-08 14:50:00,14.88,14.9,14.86,14.89,112400.0,13.1413,13.159,13.1237,13.1502,112400.0
2013-10-08 15:00:00,14.9,14.91,14.87,14.87,95300.0,13.159,13.1678,13.1325,13.1325,95300.0
2013-10-08 15:10:00,14.88,14.88,14.87,14.88,63000.0,13.1413,13.1413,13.1325,13.1413,63000.0
2013-10-08 15:20:00,14.88,14.93,14.88,14.92,134600.0,13.1413,13.1855,13.1413,13.1767,134600.0
2013-10-08 15:30:00,14.93,14.93,14.89,14.9,122500.0,13.1855,13.1855,13.1502,13.159,122500.0
2013-10-08 15:40:00,14.9,14.91,14.86,14.86,224000.0,13.159,13.1678,13.1237,13.1237,224000.0
2013-10-08 15:50:00,14.86,14.87,14.82,14.83,561200.0,13.1237,13.1325,13.0884,13.0972,561200.0
2013-10-09 09:30:00,14.84,14.93,14.81,14.93,230700.0,13.106,13.1855,13.0795,13.1855,230700.0
2013-10-09 09:40:00,14.92,14.93,14.88,14.89,201000.0,13.1767,13.1855,13.1413,13.1502,201000.0
2013-10-09 09:50:00,14.88,14.89,14.83,14.89,223200.0,13.1413,13.1502,13.0972,13.1502,223200.0
2013-10-09 10:00:00,14.9,14.96,14.86,14.95,323100.0,13.159,13.212,13.1237,13.2032,323100.0
2013-10-09 10:10:00,14.95,14.96,14.9,14.92,265800.0,13.2032,13.212,13.159,13.1767,265800.0
2013-10-09 10:20:00,14.91,14.93,14.89,14.92,218000.0,13.1678,13.1855,13.1502,13.1767,218000.0
2013-10-09 10:30:00,14.92,14.92,14.86,14.88,165000.0,13.1767,13.1767,13.1237,13.1413,165000.0
2013-10-09 10:40:00,14.89,14.9,14.87,14.88,237700.0,13.1502,13.159,13.1325,13.1413,237700.0
2013-10-09 10:50:00,14.88,14.91,14.87,14.88,216500.0,13.1413,13.1678,13.1325,13.1413,216500.0
2013-10-09 11:00:00,14.88,14.92,14.87,14.88,155900.0,13.1413,13.1767,13.1325,13.1413,155900.0
2013-10-09 11:10:00,14.87,14.89,14.85,14.85,153300.0,13.1325,13.1502,13.1149,13.1149,153300.0
2013-10-09 11:20:00,14.85,14.87,14.83,14.87,80000.0,13.1149,13.1325,13.0972,13.1325,80000.0
2013-10-09 11:30:00,14.87,14.89,14.86,14.86,108500.0,13.1325,13.1502,13.1237,13.1237,108500.0
2013-10-09 11:40:00,14.86,14.9,14.86,14.89,97500.0,13.1237,13.159,13.1237,13.1502,97500.0
2013-10-09 11:50:00,14.89,14.9,14.87,14.88,116000.0,13.1502,13.159,13.1325,13.1413,116000.0
2013-10-09 12:00:00,14.88,14.91,14.87,14.89,90300.0,13.1413,13.1678,13.1325,13.1502,90300.0
2013-10-09 12:10:00,14.89,14.94,14.87,14.92,96100.0,13.1502,13.1943,13.1325,13.1767,96100.0
2013-10-09 12:20:00,14.92,14.94,14.91,14.93,45100.0,13.1767,13.1943,13.1678,13.1855,45100.0
2013-10-09 12:30:00,14.93,14.99,14.92,14.96,88300.0,13.1855,13.2385,13.1767,13.212,88300.0
2013-10-09 12:40:00,14.95,14.96,14.93,14.95,80100.0,13.2032,13.212,13.1855,13.2032,80100.0
2013-10-09 12:50:00,14.94,14.98,14.94,14.95,65700.0,13.1943,13.2297,13.1943,13.2032,65700.0
2013-10-09 13:00:00,14.95,14.99,14.95,14.97,174900.0,13.2032,13.2385,13.2032,13.2208,174900.0
2013-10-09 13:10:00,14.97,15.02,14.97,15.01,95000.0,13.2208,13.265,13.2208,13.2562,95000.0
2013-10-09 13:20:00,15.02,15.07,15.01,15.04,189800.0,13.265,13.3091,13.2562,13.2827,189800.0
2013-10-09 13:30:00,15.04,15.05,14.98,14.98,103700.0,13.2827,13.2915,13.2297,13.2297,103700.0
2013-10-09 13:40:00,14.98,15.02,14.98,14.99,59600.0,13.2297,13.265,13.2297,13.2385,59600.0
2013-10-09 13:50:00,15.0,15.02,15.0,15.01,64500.0,13.2473,13.265,13.2473,13.2562,64500.0
2013-10-09 14:00:00,15.02,15.02,14.98,15.0,171300.0,13.265,13.265,13.2297,13.2473,171300.0
2013-10-09 14:10:00,15.0,15.01,14.95,14.97,49900.0,13.2473,13.2562,13.2032,13.2208,49900.0
2013-10-09 14:20:00,14.96,15.0,14.96,14.99,95600.0,13.212,13.2473,13.212,13.2385,95600.0
2013-10-09 14:30:00,15.0,15.01,14.97,14.99,112400.0,13.2473,13.2562,13.2208,13.2385,112400.0
2013-10-09 14:40:00,14.99,14.99,14.96,14.98,66800.0,13.2385,13.2385,13.212,13.2297,66800.0
2013-10-09 14:50:00,14.99,15.02,14.97,15.01,73900.0,13.2385,13.265,13.2208,13.2562,73900.0
2013-10-09 15:00:00,15.01,15.01,14.99,14.99,39000.0,13.2562,13.2562,13.2385,13.2385,39000.0
2013-10-09 15:10:00,15.0,15.0,14.96,14.96,49200.0,13.2473,13.2473,13.212,13.212,49200.0
2013-10-09 15:20:00,14.96,15.0,14.96,15.0,154100.0,13.212,13.2473,13.212,13.2473,154100.0
2013-10-09 15:30:00,15.0,15.01,14.99,15.01,413200.0,13.2473,13.2562,13.2385,13.2562,413200.0
2013-10-09 15:40:00,15.0,15.01,14.92,14.94,691700.0,13.2473,13.2562,13.1767,13.1943,691700.0
2013-10-09 15:50:00,14.94,14.97,14.94,14.95,550500.0,13.1943,13.2208,13.1943,13.2032,550500.0
2013-10-10 09:30:00,15.08,15.12,15.0,15.07,268400.0,13.318,13.3533,13.2473,13.3091,268400.0
2013-10-10 09:40:00,15.06,15.12,15.06,15.08,167500.0,13.3003,13.3533,13.3003,13.318,167500.0
2013-10-10 09:50:00,15.08,15.13,15.05,15.1,279500.0,13.318,13.3621,13.2915,13.3356,279500.0
2013-10-10 10:00:00,15.1,15.11,15.05,15.1,307500.0,13.3356,13.3445,13.2915,13.3356,307500.0
2013-10-10 10:10:00,15.1,15.11,15.02,15.02,349000.0,13.3356,13.3445,13.265,13.265,349000.0
2013-10-10 10:20:00,15.03,15.04,14.99,15.0,131600.0,13.2738,13.2827,13.2385,13.2473,131600.0
2013-10-10 10:30:00,15.0,15.06,15.0,15.04,159900.0,13.2473,13.3003,13.2473,13.2827,159900.0
2013-10-10 10:40:00,15.04,15.09,15.03,15.08,206200.0,13.2827,13.3268,13.2738,13.318,206200.0
2013-10-10 10:50:00,15.08,15.1,15.04,15.06,147400.0,13.318,13.3356,13.2827,13.3003,147400.0
2013-10-10 11:00:00,15.05,15.06,15.02,15.05,130900.0,13.2915,13.3003,13.265,13.2915,130900.0
2013-10-10 11:10:00,15.05,15.06,15.03,15.03,152400.0,13.2915,13.3003,13.2738,13.2738,152400.0
2013-10-10 11:20:00,15.03,15.07,15.03,15.06,123100.0,13.2738,13.3091,13.2738,13.3003,123100.0
2013-10-10 11:30:00,15.07,15.1,15.05,15.08,287100.0,13.3091,13.3356,13.2915,13.318,287100.0
2013-10-10 11:40:00,15.08,15.09,15.03,15.03,146200.0,13.318,13.3268,13.2738,13.2738,146200.0
2013-10-10 11:50:00,15.03,15.04,15.03,15.03,139200.0,13.2738,13.2827,13.2738,13.2738,139200.0
2013-10-10 12:00:00,15.03,15.06,15.03,15.06,86300.0,13.2738,13.3003,13.2738,13.3003,86300.0
2013-10-10 12:10:00,15.05,15.1,15.05,15.09,121700.0,13.2915,13.3356,13.2915,13.3268,121700.0
2013-10-10 12:20:00,15.09,15.11,15.08,15.1,80700.0,13.3268,13.3445,13.318,13.3356,80700.0
2013-10-10 12:30:00,15.09,15.11,15.09,15.11,34600.0,13.3268,13.3445,13.3268,13.3445,34600.0
2013-10-10 12:40:00,15.11,15.12,15.09,15.1,137500.0,13.3445,13.3533,13.3268,13.3356,137500.0
2013-10-10 12:50:00,15.1,15.11,15.09,15.11,76500.0,13.3356,13.3445,13.3268,13.3445,76500.0
2013-10-10 13:00:00,15.11,15.11,15.05,15.07,143000.0,13.3445,13.3445,13.2915,13.3091,143000.0
2013-10-10 13:10:00,15.07,15.08,15.06,15.06,71000.0,13.3091,13.318,13.3003,13.3003,71000.0
2013-10-10 13:20:00,15.07,15.08,15.07,15.07,84400.0,13.3091,13.318,13.3091,13.3091,84400.0
2013-10-10 13:30:00,15.07,15.08,15.06,15.07,78200.0,13.3091,13.318,13.3003,13.3091,78200.0
2013-10-10 13:40:00,15.07,15.1,15.07,15.07,119400.0,13.3091,13.3356,13.3091,13.3091,119400.0
2013-10-10 13:50:00,15.07,15.08,15.07,15.07,39300.0,13.3091,13.318,13.3091,13.3091,39300.0
2013-10-10 14:00:00,15.08,15.08,15.04,15.04,46000.0,13.318,13.318,13.2827,13.2827,46000.0
2013-10-10 14:10:00,15.04,15.06,15.04,15.04,82500.0,13.2827,13.3003,13.2827,13.2827,82500.0
2013-10-10 14:20:00,15.04,15.09,15.04,15.07,75600.0,13.2827,13.3268,13.2827,13.3091,75600.0
2013-10-10 14:30:00,15.08,15.09,15.07,15.07,76000.0,13.318,13.3268,13.3091,13.3091,76000.0
2013-10-10 14:40:00,15.08,15.08,15.05,15.05,135300.0,13.318,13.318,13.2915,13.2915,135300.0
2013-10-10 14:50:00,15.05,15.08,15.05,15.08,72300.0,13.2915,13.318,13.2915,13.318,72300.0
2013-10-10 15:00:00,15.08,15.09,15.07,15.08,223000.0,13.318,13.3268,13.3091,13.318,223000.0
2013-10-10 15:10:00,15.09,15.14,15.08,15.12,183900.0,13.3268,13.371,13.318,13.3533,183900.0
2013-10-10 15:20:00,15.13,15.14,15.12,15.12,78600.0,13.3621,13.371,13.3533,13.3533,78600.0
2013-10-10 15:30:00,15.13,15.13,15.11,15.12,72700.0,13.3621,13.3621,13.3445,13.3533,72700.0
2013-10-10 15:40:00,15.11,15.13,15.1,15.11,173900.0,13.3445,13.3621,13.3356,13.3445,173900.0
2013-10-10 15:50:00,15.11,15.12,15.07,15.12,575500.0,13.3445,13.3533,13.3091,13.3533,575500.0
2013-10-11 09:30:00,15.1,15.18,15.1,15.14,218700.0,13.3356,13.4063,13.3356,13.371,218700.0
2013-10-11 09:40:00,15.14,15.14,15.09,15.09,162100.0,13.371,13.371,13.3268,13.3268,162100.0
2013-10-11 09:50:00,15.08,15.11,15.05,15.11,120900.0,13.318,13.3445,13.2915,13.3445,120900.0
2013-10-11 10:00:00,15.11,15.14,15.08,15.13,201800.0,13.3445,13.371,13.318,13.3621,201800.0
2013-10-11 10:10:00,15.13,15.13,15.1,15.1,238100.0,13.3621,13.3621,13.3356,13.3356,238100.0
2013-10-11 10:20:00,15.11,15.13,15.1,15.13,201600.0,13.3445,13.3621,13.3356,13.3621,201600.0
2013-10-11 10:30:00,15.13,15.13,15.1,15.11,71500.0,13.3621,13.3621,13.3356,13.3445,71500.0
2013-10-11 10:40:00,15.1,15.12,15.1,15.11,88300.0,13.3356,13.3533,13.3356,13.3445,88300.0
2013-10-11 10:50:00,15.12,15.14,15.12,15.14,83400.0,13.3533,13.371,13.3533,13.371,83400.0
2013-10-11 11:00:00,15.14,15.18,15.13,15.17,127800.0,13.371,13.4063,13.3621,13.3975,127800.0
2013-10-11 11:10:00,15.17,15.18,15.16,15.17,107100.0,13.3975,13.4063,13.3886,13.3975,107100.0
2013-10-11 11:20:00,15.17,15.19,15.17,15.19,49800.0,13.3975,13.4151,13.3975,13.4151,49800.0
2013-10-11 11:30:00,15.18,15.23,15.18,15.21,247700.0,13.4063,13.4505,13.4063,13.4328,247700.0
2013-10-11 11:40:00,15.21,15.22,15.19,15.19,78800.0,13.4328,13.4416,13.4151,13.4151,78800.0
2013-10-11 11:50:00,15.19,15.21,15.19,15.19,59300.0,13.4151,13.4328,13.4151,13.4151,59300.0
2013-10-11 12:00:00,15.19,15.22,15.18,15.22,79300.0,13.4151,13.4416,13.4063,13.4416,79300.0
2013-10-11 12:10:00,15.22,15.25,15.21,15.25,129400.0,13.4416,13.4681,13.4328,13.4681,129400.0
2013-10-11 12:20:00,15.25,15.26,15.23,15.26,69400.0,13.4681,13.4769,13.4505,13.4769,69400.0
2013-10-11 12:30:00,15.25,15.26,15.23,15.23,78400.0,13.4681,13.4769,13.4505,13.4505,78400.0
2013-10-11 12:40:00,15.24,15.32,15.23,15.31,214500.0,13.4593,13.5299,13.4505,13.5211,214500.0
2013-10-11 12:50:00,15.31,15.31,15.25,15.25,181800.0,13.5211,13.5211,13.4681,13.4681,181800.0
2013-10-11 13:00:00,15.25,15.26,15.24,15.25,185800.0,13.4681,13.4769,13.4593,13.4681,185800.0
2013-10-11 13:10:00,15.25,15.26,15.22,15.22,82200.0,13.4681,13.4769,13.4416,13.4416,82200.0
2013-10-11 13:20:00,15.22,15.22,15.21,15.21,73400.0,13.4416,13.4416,13.4328,13.4328,73400.0
2013-10-11 13:30:00,15.21,15.23,15.21,15.23,68200.0,13.4328,13.4505,13.4328,13.4505,68200.0
2013-10-11 13:40:00,15.22,15.24,15.21,15.23,84400.0,13.4416,13.4593,13.4328,13.4505,84400.0
2013-10-11 13:50:00,15.22,15.24,15.21,15.22,105400.0,13.4416,13.4593,13.4328,13.4416,105400.0
2013-10-11 14:00:00,15.23,15.23,15.22,15.22,32700.0,13.4505,13.4505,13.4416,13.4416,32700.0
2013-10-11 14:10:00,15.23,15.23,15.21,15.22,57700.0,13.4505,13.4505,13.4328,13.4416,57700.0
2013-10-11 14:20:00,15.21,15.22,15.19,15.19,69400.0,13.4328,13.4416,13.4151,13.4151,69400.0
2013-10-11 14:30:00,15.19,15.21,15.17,15.21,270200.0,13.4151,13.4328,13.3975,13.4328,270200.0
2013-10-11 14:40:00,15.21,15.24,15.21,15.23,109600.0,13.4328,13.4593,13.4328,13.4505,109600.0
2013-10-11 14:50:00,15.22,15.24,15.21,15.23,68700.0,13.4416,13.4593,13.4328,13.4505,68700.0
2013-10-11 15:00:00,15.23,15.24,15.21,15.21,78300.0,13.4505,13.4593,13.4328,13.4328,78300.0
2013-10-11 15:10:00,15.21,15.22,15.18,15.2,83900.0,13.4328,13.4416,13.4063,13.424,83900.0
2013-10-11 15:20:00,15.19,15.22,15.19,15.2,159200.0,13.4151,13.4416,13.4151,13.424,159200.0
2013-10-11 15:30:00,15.21,15.21,15.2,15.2,45800.0,13.4328,13.4328,13.424,13.424,45800.0
2013-10-11 15:40:00,15.2,15.21,15.2,15.21,88500.0,13.424,13.4328,13.424,13.4328,88500.0
2013-10-11 15:50:00,15.2,15.23,15.2,15.23,375400.0,13.424,13.4505,13.424,13.4505,375400.0
2013-10-14 09:30:00,15.13,15.24,15.11,15.24,138900.0,13.3621,13.4593,13.3445,13.4593,138900.0
2013-10-14 09:40:00,15.23,15.23,15.15,15.15,146300.0,13.4505,13.4505,13.3798,13.3798,146300.0
2013-10-14 09:50:00,15.15,15.19,15.14,15.18,70900.0,13.3798,13.4151,13.371,13.4063,70900.0
2013-10-14 10:00:00,15.19,15.2,15.13,15.17,169700.0,13.4151,13.424,13.3621,13.3975,169700.0
2013-10-14 10:10:00,15.17,15.2,15.14,15.15,86200.0,13.3975,13.424,13.371,13.3798,86200.0
2013-10-14 10:20:00,15.15,15.2,15.15,15.2,104500.0,13.3798,13.424,13.3798,13.424,104500.0
2013-10-14 10:30:00,15.2,15.21,15.18,15.2,143100.0,13.424,13.4328,13.4063,13.424,143100.0
2013-10-14 10:40:00,15.19,15.19,15.16,15.16,85200.0,13.4151,13.4151,13.3886,13.3886,85200.0
2013-10-14 10:50:00,15.16,15.18,15.14,15.16,97700.0,13.3886,13.4063,13.371,13.3886,97700.0
2013-10-14 11:00:00,15.16,15.18,15.15,15.16,72500.0,13.3886,13.4063,13.3798,13.3886,72500.0
2013-10-14 11:10:00,15.16,15.18,15.15,15.18,56800.0,13.3886,13.4063,13.3798,13.4063,56800.0
2013-10-14 11:20:00,15.17,15.21,15.16,15.21,47800.0,13.3975,13.4328,13.3886,13.4328,47800.0
2013-10-14 11:30:00,15.21,15.23,15.18,15.22,67300.0,13.4328,13.4505,13.4063,13.4416,67300.0
2013-10-14 11:40:00,15.22,15.24,15.22,15.24,39800.0,13.4416,13.4593,13.4416,13.4593,39800.0
2013-10-14 11:50:00,15.24,15.31,15.24,15.31,64800.0,13.4593,13.5211,13.4593,13.5211,64800.0
2013-10-14 12:00:00,15.31,15.31,15.28,15.29,59900.0,13.5211,13.5211,13.4946,13.5034,59900.0
2013-10-14 12:10:00,15.29,15.3,15.28,15.29,28000.0,13.5034,13.5123,13.4946,13.5034,28000.0
2013-10-14 12:20:00,15.29,15.29,15.26,15.28,34700.0,13.5034,13.5034,13.4769,13.4946,34700.0
2013-10-14 12:30:00,15.28,15.29,15.26,15.29,59900.0,13.4946,13.5034,13.4769,13.5034,59900.0
2013-10-14 12:40:00,15.29,15.29,15.27,15.28,66400.0,13.5034,13.5034,13.4858,13.4946,66400.0
2013-10-14 12:50:00,15.29,15.29,15.27,15.28,56500.0,13.5034,13.5034,13.4858,13.4946,56500.0
2013-10-14 13:00:00,15.29,15.3,15.28,15.29,43500.0,13.5034,13.5123,13.4946,13.5034,43500.0
2013-10-14 13:10:00,15.3,15.33,15.3,15.32,73300.0,13.5123,13.5388,13.5123,13.5299,73300.0
2013-10-14 13:20:00,15.32,15.32,15.28,15.29,44900.0,13.5299,13.5299,13.4946,13.5034,44900.0
2013-10-14 13:30:00,15.3,15.3,15.27,15.29,80400.0,13.5123,13.5123,13.4858,13.5034,80400.0
2013-10-14 13:40:00,15.29,15.3,15.26,15.27,65900.0,13.5034,13.5123,13.4769,13.4858,65900.0
2013-10-14 13:50:00,15.27,15.29,15.26,15.28,35400.0,13.4858,13.5034,13.4769,13.4946,35400.0
2013-10-14 14:00:00,15.27,15.31,15.27,15.28,112700.0,13.4858,13.5211,13.4858,13.4946,112700.0
2013-10-14 14:10:00,15.27,15.31,15.26,15.3,87700.0,13.4858,13.5211,13.4769,13.5123,87700.0
2013-10-14 14:20:00,15.3,15.32,15.27,15.29,88200.0,13.5123,13.5299,13.4858,13.5034,88200.0
2013-10-14 14:30:00,15.28,15.3,15.27,15.3,46500.0,13.4946,13.5123,13.4858,13.5123,46500.0
2013-10-14 14:40:00,15.29,15.31,15.26,15.28,112900.0,13.5034,13.5211,13.4769,13.4946,112900.0
2013-10-14 14:50:00,15.28,15.3,15.27,15.3,55800.0,13.4946,13.5123,13.4858,13.5123,55800.0
2013-10-14 15:00:00,15.29,15.33,15.29,15.33,83900.0,13.5034,13.5388,13.5034,13.5388,83900.0
2013-10-14 15:10:00,15.32,15.33,15.28,15.28,133800.0,13.5299,13.5388,13.4946,13.4946,133800.0
2013-10-14 15:20:00,15.29,15.29,15.27,15.28,47700.0,13.5034,13.5034,13.4858,13.4946,47700.0
2013-10-14 15:30:00,15.27,15.3,15.27,15.28,76200.0,13.4858,13.5123,13.4858,13.4946,76200.0
2013-10-14 15:40:00,15.27,15.29,15.26,15.28,237600.0,13.4858,13.5034,13.4769,13.4946,237600.0
2013-10-14 15:50:00,15.28,15.31,15.27,15.31,407500.0,13.4946,13.5211,13.4858,13.5211,407500.0
2013-10-15 09:30:00,15.3,15.33,15.26,15.32,126700.0,13.5123,13.5388,13.4769,13.5299,126700.0
2013-10-15 09:40:00,15.32,15.34,15.27,15.28,222500.0,13.5299,13.5476,13.4858,13.4946,222500.0
2013-10-15 09:50:00,15.28,15.32,15.28,15.32,105800.0,13.4946,13.5299,13.4946,13.5299,105800.0
2013-10-15 10:00:00,15.33,15.35,15.3,15.34,138400.0,13.5388,13.5564,13.5123,13.5476,138400.0
2013-10-15 10:10:00,15.34,15.36,15.3,15.34,146200.0,13.5476,13.5653,13.5123,13.5476,146200.0
2013-10-15 10:20:00,15.34,15.38,15.33,15.38,108100.0,13.5476,13.5829,13.5388,13.5829,108100.0
2013-10-15 10:30:00,15.38,15.39,15.36,15.39,192900.0,13.5829,13.5918,13.5653,13.5918,192900.0
2013-10-15 10:40:00,15.38,15.39,15.32,15.32,121300.0,13.5829,13.5918,13.5299,13.5299,121300.0
2013-10-15 10:50:00,15.33,15.35,15.3,15.31,107500.0,13.5388,13.5564,13.5123,13.5211,107500.0
2013-10-15 11:00:00,15.31,15.32,15.26,15.28,107900.0,13.5211,13.5299,13.4769,13.4946,107900.0
2013-10-15 11:10:00,15.28,15.34,15.26,15.33,122800.0,13.4946,13.5476,13.4769,13.5388,122800.0
2013-10-15 11:20:00,15.33,15.36,15.33,15.34,95300.0,13.5388,13.5653,13.5388,13.5476,95300.0
2013-10-15 11:30:00,15.35,15.35,15.29,15.3,64400.0,13.5564,13.5564,13.5034,13.5123,64400.0
2013-10-15 11:40:00,15.3,15.31,15.24,15.24,104100.0,13.5123,13.5211,13.4593,13.4593,104100.0
2013-10-15 11:50:00,15.25,15.28,15.24,15.24,94300.0,13.4681,13.4946,13.4593,13.4593,94300.0
2013-10-15 12:00:00,15.25,15.25,15.21,15.24,116500.0,13.4681,13.4681,13.4328,13.4593,116500.0
2013-10-15 12:10:00,15.24,15.26,15.22,15.25,86500.0,13.4593,13.4769,13.4416,13.4681,86500.0
2013-10-15 12:20:00,15.25,15.25,15.22,15.22,39100.0,13.4681,13.4681,13.4416,13.4416,39100.0
2013-10-15 12:30:00,15.22,15.26,15.22,15.25,141500.0,13.4416,13.4769,13.4416,13.4681,141500.0
2013-10-15 12:40:00,15.25,15.26,15.24,15.26,21000.0,13.4681,13.4769,13.4593,13.4769,21000.0
2013-10-15 12:50:00,15.26,15.27,15.25,15.26,42900.0,13.4769,13.4858,13.4681,13.4769,42900.0
2013-10-15 13:00:00,15.26,15.28,15.24,15.28,63200.0,13.4769,13.4946,13.4593,13.4946,63200.0
2013-10-15 13:10:00,15.28,15.28,15.27,15.28,44700.0,13.4946,13.4946,13.4858,13.4946,44700.0
2013-10-15 13:20:00,15.27,15.29,15.25,15.25,92900.0,13.4858,13.5034,13.4681,13.4681,92900.0
2013-10-15 13:30:00,15.25,15.27,15.25,15.26,44300.0,13.4681,13.4858,13.4681,13.4769,44300.0
2013-10-15 13:40:00,15.26,15.29,15.26,15.28,48800.0,13.4769,13.5034,13.4769,13.4946,48800.0
2013-10-15 13:50:00,15.27,15.29,15.27,15.28,39300.0,13.4858,13.5034,13.4858,13.4946,39300.0
2013-10-15 14:00:00,15.29,15.3,15.28,15.29,53100.0,13.5034,13.5123,13.4946,13.5034,53100.0
2013-10-15 14:10:00,15.28,15.29,15.26,15.29,48700.0,13.4946,13.5034,13.4769,13.5034,48700.0
2013-10-15 14:20:00,15.29,15.29,15.23,15.24,105800.0,13.5034,13.5034,13.4505,13.4593,105800.0
2013-10-15 14:30:00,15.24,15.25,15.21,15.23,101000.0,13.4593,13.4681,13.4328,13.4505,101000.0
2013-10-15 14:40:00,15.23,15.24,15.2,15.23,117900.0,13.4505,13.4593,13.424,13.4505,117900.0
2013-10-15 14:50:00,15.23,15.27,15.22,15.26,106400.0,13.4505,13.4858,13.4416,13.4769,106400.0
2013-10-15 15:00:00,15.26,15.27,15.23,15.26,159200.0,13.4769,13.4858,13.4505,13.4769,159200.0
2013-10-15 15:10:00,15.25,15.27,15.24,15.27,78100.0,13.4681,13.4858,13.4593,13.4858,78100.0
2013-10-15 15:20:00,15.27,15.29,15.25,15.26,133800.0,13.4858,13.5034,13.4681,13.4769,133800.0
2013-10-15 15:30:00,15.26,15.26,15.24,15.24,94200.0,13.4769,13.4769,13.4593,13.4593,94200.0
2013-10-15 15:40:00,15.25,15.25,15.23,15.24,121800.0,13.4681,13.4681,13.4505,13.4593,121800.0
2013-10-15 15:50:00,15.24,15.25,15.2,15.21,561700.0,13.4593,13.4681,13.424,13.4328,561700.0
2013-10-16 09:30:00,15.25,15.37,15.25,15.36,184700.0,13.4681,13.5741,13.4681,13.5653,184700.0
2013-10-16 09:40:00,15.35,15.39,15.35,15.38,184900.0,13.5564,13.5918,13.5564,13.5829,184900.0
2013-10-16 09:50:00,15.39,15.44,15.36,15.44,255400.0,13.5918,13.6359,13.5653,13.6359,255400.0
2013-10-16 10:00:00,15.44,15.49,15.42,15.46,425800.0,13.6359,13.6801,13.6183,13.6536,425800.0
2013-10-16 10:10:00,15.46,15.52,15.44,15.5,505000.0,13.6536,13.7066,13.6359,13.6889,505000.0
2013-10-16 10:20:00,15.5,15.52,15.47,15.48,164300.0,13.6889,13.7066,13.6624,13.6712,164300.0
2013-10-16 10:30:00,15.48,15.5,15.46,15.48,117700.0,13.6712,13.6889,13.6536,13.6712,117700.0
2013-10-16 10:40:00,15.48,15.52,15.47,15.52,130700.0,13.6712,13.7066,13.6624,13.7066,130700.0
2013-10-16 10:50:00,15.51,15.53,15.5,15.52,79600.0,13.6977,13.7154,13.6889,13.7066,79600.0
2013-10-16 11:00:00,15.52,15.54,15.5,15.52,149200.0,13.7066,13.7242,13.6889,13.7066,149200.0
2013-10-16 11:10:00,15.52,15.54,15.51,15.51,101300.0,13.7066,13.7242,13.6977,13.6977,101300.0
2013-10-16 11:20:00,15.51,15.52,15.47,15.49,81000.0,13.6977,13.7066,13.6624,13.6801,81000.0
2013-10-16 11:30:00,15.49,15.49,15.47,15.48,62400.0,13.6801,13.6801,13.6624,13.6712,62400.0
2013-10-16 11:40:00,15.48,15.51,15.47,15.51,224800.0,13.6712,13.6977,13.6624,13.6977,224800.0
2013-10-16 11:50:00,15.5,15.51,15.49,15.51,136800.0,13.6889,13.6977,13.6801,13.6977,136800.0
2013-10-16 12:00:00,15.51,15.55,15.5,15.55,171700.0,13.6977,13.7331,13.6889,13.7331,171700.0
2013-10-16 12:10:00,15.55,15.57,15.54,15.57,61300.0,13.7331,13.7507,13.7242,13.7507,61300.0
2013-10-16 12:20:00,15.57,15.57,15.52,15.53,232100.0,13.7507,13.7507,13.7066,13.7154,232100.0
2013-10-16 12:30:00,15.53,15.53,15.51,15.53,43500.0,13.7154,13.7154,13.6977,13.7154,43500.0
2013-10-16 12:40:00,15.53,15.55,15.52,15.55,39100.0,13.7154,13.7331,13.7066,13.7331,39100.0
2013-10-16 12:50:00,15.55,15.55,15.53,15.55,72900.0,13.7331,13.7331,13.7154,13.7331,72900.0
2013-10-16 13:00:00,15.54,15.55,15.53,15.55,86000.0,13.7242,13.7331,13.7154,13.7331,86000.0
2013-10-16 13:10:00,15.55,15.56,15.54,15.56,58500.0,13.7331,13.7419,13.7242,13.7419,58500.0
2013-10-16 13:20:00,15.56,15.58,15.55,15.58,51000.0,13.7419,13.7596,13.7331,13.7596,51000.0
2013-10-16 13:30:00,15.58,15.61,15.58,15.61,69600.0,13.7596,13.7861,13.7596,13.7861,69600.0
2013-10-16 13:40:00,15.61,15.61,15.59,15.59,75700.0,13.7861,13.7861,13.7684,13.7684,75700.0
2013-10-16 13:50:00,15.59,15.6,15.57,15.58,64800.0,13.7684,13.7772,13.7507,13.7596,64800.0
2013-10-16 14:00:00,15.58,15.58,15.55,15.56,117700.0,13.7596,13.7596,13.7331,13.7419,117700.0
2013-10-16 14:10:00,15.57,15.57,15.55,15.55,78300.0,13.7507,13.7507,13.7331,13.7331,78300.0
2013-10-16 14:20:00,15.55,15.56,15.53,15.54,106600.0,13.7331,13.7419,13.7154,13.7242,106600.0
2013-10-16 14:30:00,15.54,15.55,15.53,15.54,83500.0,13.7242,13.7331,13.7154,13.7242,83500.0
2013-10-16 14:40:00,15.54,15.54,15.52,15.54,157000.0,13.7242,13.7242,13.7066,13.7242,157000.0
2013-10-16 14:50:00,15.54,15.54,15.53,15.54,30900.0,13.7242,13.7242,13.7154,13.7242,30900.0
2013-10-16 15:00:00,15.54,15.55,15.53,15.54,150500.0,13.7242,13.7331,13.7154,13.7242,150500.0
2013-10-16 15:10:00,15.55,15.57,15.54,15.57,91800.0,13.7331,13.7507,13.7242,13.7507,91800.0
2013-10-16 15:20:00,15.56,15.57,15.56,15.56,84500.0,13.7419,13.7507,13.7419,13.7419,84500.0
2013-10-16 15:30:00,15.56,15.57,15.55,15.56,156300.0,13.7419,13.7507,13.7331,13.7419,156300.0
2013-10-16 15:40:00,15.57,15.58,15.55,15.58,211700.0,13.7507,13.7596,13.7331,13.7596,211700.0
2013-10-16 15:50:00,15.57,15.6,15.57,15.59,399400.0,13.7507,13.7772,13.7507,13.7684,399400.0
2013-10-17 09:30:00,15.68,15.79,15.65,15.76,263400.0,13.8479,13.945,13.8214,13.9185,263400.0
2013-10-17 09:40:00,15.76,15.77,15.72,15.74,181800.0,13.9185,13.9274,13.8832,13.9009,181800.0
2013-10-17 09:50:00,15.73,15.77,15.73,15.76,170000.0,13.892,13.9274,13.892,13.9185,170000.0
2013-10-17 10:00:00,15.77,15.84,15.76,15.81,220000.0,13.9274,13.9892,13.9185,13.9627,220000.0
2013-10-17 10:10:00,15.81,15.86,15.79,15.84,234800.0,13.9627,14.0068,13.945,13.9892,234800.0
2013-10-17 10:20:00,15.84,15.86,15.83,15.83,226900.0,13.9892,14.0068,13.9803,13.9803,226900.0
2013-10-17 10:30:00,15.83,15.86,15.83,15.84,104900.0,13.9803,14.0068,13.9803,13.9892,104900.0
2013-10-17 10:40:00,15.84,15.9,15.84,15.9,143100.0,13.9892,14.0422,13.9892,14.0422,143100.0
2013-10-17 10:50:00,15.9,15.94,15.89,15.9,232800.0,14.0422,14.0775,14.0333,14.0422,232800.0
2013-10-17 11:00:00,15.89,15.92,15.88,15.91,182300.0,14.0333,14.0598,14.0245,14.051,182300.0
2013-10-17 11:10:00,15.91,15.92,15.86,15.87,302900.0,14.051,14.0598,14.0068,14.0157,302900.0
2013-10-17 11:20:00,15.87,15.89,15.87,15.89,208000.0,14.0157,14.0333,14.0157,14.0333,208000.0
2013-10-17 11:30:00,15.89,15.92,15.89,15.92,81300.0,14.0333,14.0598,14.0333,14.0598,81300.0
2013-10-17 11:40:00,15.92,15.93,15.91,15.93,125400.0,14.0598,14.0687,14.051,14.0687,125400.0
2013-10-17 11:50:00,15.93,15.94,15.92,15.94,85700.0,14.0687,14.0775,14.0598,14.0775,85700.0
2013-10-17 12:00:00,15.94,15.94,15.9,15.9,138800.0,14.0775,14.0775,14.0422,14.0422,138800.0
2013-10-17 12:10:00,15.9,15.95,15.9,15.95,72900.0,14.0422,14.0863,14.0422,14.0863,72900.0
2013-10-17 12:20:00,15.95,15.95,15.93,15.95,95200.0,14.0863,14.0863,14.0687,14.0863,95200.0
2013-10-17 12:30:00,15.95,15.97,15.94,15.96,100400.0,14.0863,14.104,14.0775,14.0952,100400.0
2013-10-17 12:40:00,15.97,15.99,15.96,15.99,131300.0,14.104,14.1217,14.0952,14.1217,131300.0
2013-10-17 12:50:00,15.99,16.0,15.99,16.0,80800.0,14.1217,14.1305,14.1217,14.1305,80800.0
2013-10-17 13:00:00,16.0,16.07,15.99,16.05,427500.0,14.1305,14.1923,14.1217,14.1746,427500.0
2013-10-17 13:10:00,16.05,16.07,16.02,16.05,292600.0,14.1746,14.1923,14.1481,14.1746,292600.0
2013-10-17 13:20:00,16.05,16.08,16.05,16.08,116400.0,14.1746,14.2011,14.1746,14.2011,116400.0
2013-10-17 13:30:00,16.08,16.11,16.07,16.1,122400.0,14.2011,14.2276,14.1923,14.2188,122400.0
2013-10-17 13:40:00,16.1,16.11,16.08,16.1,201700.0,14.2188,14.2276,14.2011,14.2188,201700.0
2013-10-17 13:50:00,16.11,16.11,16.06,16.06,161500.0,14.2276,14.2276,14.1835,14.1835,161500.0
2013-10-17 14:00:00,16.07,16.08,16.06,16.06,135200.0,14.1923,14.2011,14.1835,14.1835,135200.0
2013-10-17 14:10:00,16.07,16.07,16.06,16.06,54100.0,14.1923,14.1923,14.1835,14.1835,54100.0
2013-10-17 14:20:00,16.07,16.07,16.02,16.03,207000.0,14.1923,14.1923,14.1481,14.157,207000.0
2013-10-17 14:30:00,16.02,16.06,16.02,16.05,100300.0,14.1481,14.1835,14.1481,14.1746,100300.0
2013-10-17 14:40:00,16.05,16.06,16.04,16.04,86000.0,14.1746,14.1835,14.1658,14.1658,86000.0
2013-10-17 14:50:00,16.05,16.05,16.03,16.03,63100.0,14.1746,14.1746,14.157,14.157,63100.0
2013-10-17 15:00:00,16.04,16.04,16.01,16.03,198800.0,14.1658,14.1658,14.1393,14.157,198800.0
2013-10-17 15:10:00,16.02,16.03,16.02,16.02,93100.0,14.1481,14.157,14.1481,14.1481,93100.0
2013-10-17 15:20:00,16.03,16.03,16.02,16.03,161800.0,14.157,14.157,14.1481,14.157,161800.0
2013-10-17 15:30:00,16.03,16.03,16.01,16.02,311700.0,14.157,14.157,14.1393,14.1481,311700.0
2013-10-17 15:40:00,16.01,16.05,16.01,16.05,482300.0,14.1393,14.1746,14.1393,14.1746,482300.0
2013-10-17 15:50:00,16.05,16.05,16.01,16.02,999800.0,14.1746,14.1746,14.1393,14.1481,999800.0
2013-10-18 09:30:00,16.09,16.18,16.05,16.08,530000.0,14.21,14.2894,14.1746,14.2011,530000.0
2013-10-18 09:40:00,16.08,16.13,16.07,16.11,185000.0,14.2011,14.2453,14.1923,14.2276,185000.0
2013-10-18 09:50:00,16.11,16.16,16.11,16.11,142800.0,14.2276,14.2718,14.2276,14.2276,142800.0
2013-10-18 10:00:00,16.11,16.12,16.06,16.09,109900.0,14.2276,14.2365,14.1835,14.21,109900.0
2013-10-18 10:10:00,16.08,16.1,16.06,16.1,79200.0,14.2011,14.2188,14.1835,14.2188,79200.0
2013-10-18 10:20:00,16.09,16.09,16.06,16.06,120100.0,14.21,14.21,14.1835,14.1835,120100.0
2013-10-18 10:30:00,16.06,16.08,16.05,16.08,119500.0,14.1835,14.2011,14.1746,14.2011,119500.0
2013-10-18 10:40:00,16.08,16.11,16.07,16.11,182600.0,14.2011,14.2276,14.1923,14.2276,182600.0
2013-10-18 10:50:00,16.11,16.12,16.09,16.11,77900.0,14.2276,14.2365,14.21,14.2276,77900.0
2013-10-18 11:00:00,16.11,16.11,16.09,16.1,91300.0,14.2276,14.2276,14.21,14.2188,91300.0
2013-10-18 11:10:00,16.09,16.12,16.09,16.09,189400.0,14.21,14.2365,14.21,14.21,189400.0
2013-10-18 11:20:00,16.1,16.11,16.09,16.1,53800.0,14.2188,14.2276,14.21,14.2188,53800.0
2013-10-18 11:30:00,16.1,16.14,16.09,16.13,70400.0,14.2188,14.2541,14.21,14.2453,70400.0
2013-10-18 11:40:00,16.12,16.13,16.1,16.12,91000.0,14.2365,14.2453,14.2188,14.2365,91000.0
2013-10-18 11:50:00,16.12,16.13,16.08,16.1,66800.0,14.2365,14.2453,14.2011,14.2188,66800.0
2013-10-18 12:00:00,16.09,16.11,16.08,16.11,72900.0,14.21,14.2276,14.2011,14.2276,72900.0
2013-10-18 12:10:00,16.1,16.13,16.1,16.13,66200.0,14.2188,14.2453,14.2188,14.2453,66200.0
2013-10-18 12:20:00,16.13,16.13,16.1,16.11,48200.0,14.2453,14.2453,14.2188,14.2276,48200.0
2013-10-18 12:30:00,16.11,16.12,16.09,16.1,110000.0,14.2276,14.2365,14.21,14.2188,110000.0
2013-10-18 12:40:00,16.1,16.1,16.08,16.1,67300.0,14.2188,14.2188,14.2011,14.2188,67300.0
2013-10-18 12:50:00,16.1,16.1,16.08,16.09,61300.0,14.2188,14.2188,14.2011,14.21,61300.0
2013-10-18 13:00:00,16.09,16.1,16.08,16.1,55000.0,14.21,14.2188,14.2011,14.2188,55000.0
2013-10-18 13:10:00,16.1,16.1,16.09,16.09,113700.0,14.2188,14.2188,14.21,14.21,113700.0
2013-10-18 13:20:00,16.09,16.1,16.07,16.1,101300.0,14.21,14.2188,14.1923,14.2188,101300.0
2013-10-18 13:30:00,16.1,16.1,16.07,16.08,86200.0,14.2188,14.2188,14.1923,14.2011,86200.0
2013-10-18 13:40:00,16.08,16.1,16.08,16.1,31000.0,14.2011,14.2188,14.2011,14.2188,31000.0
2013-10-18 13:50:00,16.1,16.1,16.09,16.1,146100.0,14.2188,14.2188,14.21,14.2188,146100.0
2013-10-18 14:00:00,16.09,16.1,16.07,16.09,83900.0,14.21,14.2188,14.1923,14.21,83900.0
2013-10-18 14:10:00,16.09,16.09,16.07,16.08,44800.0,14.21,14.21,14.1923,14.2011,44800.0
2013-10-18 14:20:00,16.08,16.1,16.07,16.1,41500.0,14.2011,14.2188,14.1923,14.2188,41500.0
2013-10-18 14:30:00,16.1,16.1,16.07,16.09,101700.0,14.2188,14.2188,14.1923,14.21,101700.0
2013-10-18 14:40:00,16.09,16.1,16.08,16.09,68500.0,14.21,14.2188,14.2011,14.21,68500.0
2013-10-18 14:50:00,16.09,16.09,16.07,16.08,74700.0,14.21,14.21,14.1923,14.2011,74700.0
2013-10-18 15:00:00,16.07,16.08,16.06,16.07,168300.0,14.1923,14.2011,14.1835,14.1923,168300.0
2013-10-18 15:10:00,16.07,16.08,16.06,16.06,81900.0,14.1923,14.2011,14.1835,14.1835,81900.0
2013-10-18 15:20:00,16.06,16.08,16.06,16.07,76800.0,14.1835,14.2011,14.1835,14.1923,76800.0
2013-10-18 15:30:00,16.07,16.07,16.05,16.05,182700.0,14.1923,14.1923,14.1746,14.1746,182700.0
2013-10-18 15:40:00,16.06,16.07,16.05,16.06,158600.0,14.1835,14.1923,14.1746,14.1835,158600.0
2013-10-18 15:50:00,16.06,16.08,16.03,16.08,513300.0,14.1835,14.2011,14.157,14.2011,513300.0
2013-10-21 09:30:00,16.05,16.15,16.04,16.14,196700.0,14.1746,14.263,14.1658,14.2541,196700.0
2013-10-21 09:40:00,16.14,16.14,16.09,16.12,285800.0,14.2541,14.2541,14.21,14.2365,285800.0
2013-10-21 09:50:00,16.12,16.15,16.0,16.0,328200.0,14.2365,14.263,14.1305,14.1305,328200.0
2013-10-21 10:00:00,16.01,16.11,15.96,16.11,295300.0,14.1393,14.2276,14.0952,14.2276,295300.0
2013-10-21 10:10:00,16.11,16.12,16.06,16.08,157700.0,14.2276,14.2365,14.1835,14.2011,157700.0
2013-10-21 10:20:00,16.08,16.13,16.08,16.12,77600.0,14.2011,14.2453,14.2011,14.2365,77600.0
2013-10-21 10:30:00,16.12,16.12,16.06,16.1,117800.0,14.2365,14.2365,14.1835,14.2188,117800.0
2013-10-21 10:40:00,16.1,16.1,16.05,16.09,81300.0,14.2188,14.2188,14.1746,14.21,81300.0
2013-10-21 10:50:00,16.09,16.09,16.04,16.06,76100.0,14.21,14.21,14.1658,14.1835,76100.0
2013-10-21 11:00:00,16.05,16.06,16.04,16.05,60100.0,14.1746,14.1835,14.1658,14.1746,60100.0
2013-10-21 11:10:00,16.05,16.08,16.04,16.08,24200.0,14.1746,14.2011,14.1658,14.2011,24200.0
2013-10-21 11:20:00,16.08,16.08,16.05,16.08,79200.0,14.2011,14.2011,14.1746,14.2011,79200.0
2013-10-21 11:30:00,16.07,16.07,16.04,16.04,107100.0,14.1923,14.1923,14.1658,14.1658,107100.0
2013-10-21 11:40:00,16.05,16.05,16.04,16.05,71400.0,14.1746,14.1746,14.1658,14.1746,71400.0
2013-10-21 11:50:00,16.05,16.05,16.03,16.04,79000.0,14.1746,14.1746,14.157,14.1658,79000.0
2013-10-21 12:00:00,16.05,16.05,16.03,16.03,93400.0,14.1746,14.1746,14.157,14.157,93400.0
2013-10-21 12:10:00,16.03,16.04,16.0,16.02,175800.0,14.157,14.1658,14.1305,14.1481,175800.0
2013-10-21 12:20:00,16.02,16.03,16.02,16.02,53000.0,14.1481,14.157,14.1481,14.1481,53000.0
2013-10-21 12:30:00,16.02,16.04,16.02,16.04,40000.0,14.1481,14.1658,14.1481,14.1658,40000.0
2013-10-21 12:40:00,16.04,16.07,16.04,16.06,41700.0,14.1658,14.1923,14.1658,14.1835,41700.0
2013-10-21 12:50:00,16.07,16.07,16.05,16.07,23800.0,14.1923,14.1923,14.1746,14.1923,23800.0
2013-10-21 13:00:00,16.07,16.07,16.06,16.07,102000.0,14.1923,14.1923,14.1835,14.1923,102000.0
2013-10-21 13:10:00,16.06,16.07,16.06,16.07,74600.0,14.1835,14.1923,14.1835,14.1923,74600.0
2013-10-21 13:20:00,16.07,16.07,16.05,16.05,62500.0,14.1923,14.1923,14.1746,14.1746,62500.0
2013-10-21 13:30:00,16.05,16.08,16.04,16.08,104700.0,14.1746,14.2011,14.1658,14.2011,104700.0
2013-10-21 13:40:00,16.07,16.08,16.06,16.07,93600.0,14.1923,14.2011,14.1835,14.1923,93600.0
2013-10-21 13:50:00,16.07,16.08,16.06,16.06,65800.0,14.1923,14.2011,14.1835,14.1835,65800.0
2013-10-21 14:00:00,16.06,16.07,16.04,16.05,109900.0,14.1835,14.1923,14.1658,14.1746,109900.0
2013-10-21 14:10:00,16.05,16.07,16.04,16.07,76500.0,14.1746,14.1923,14.1658,14.1923,76500.0
2013-10-21 14:20:00,16.06,16.07,16.0,16.03,137600.0,14.1835,14.1923,14.1305,14.157,137600.0
2013-10-21 14:30:00,16.03,16.05,16.0,16.02,153700.0,14.157,14.1746,14.1305,14.1481,153700.0
2013-10-21 14:40:00,16.02,16.03,16.01,16.02,81300.0,14.1481,14.157,14.1393,14.1481,81300.0
2013-10-21 14:50:00,16.02,16.03,16.01,16.02,130200.0,14.1481,14.157,14.1393,14.1481,130200.0
2013-10-21 15:00:00,16.02,16.03,16.01,16.03,184400.0,14.1481,14.157,14.1393,14.157,184400.0
2013-10-21 15:10:00,16.03,16.04,16.02,16.03,80300.0,14.157,14.1658,14.1481,14.157,80300.0
2013-10-21 15:20:00,16.04,16.05,16.03,16.04,106600.0,14.1658,14.1746,14.157,14.1658,106600.0
2013-10-21 15:30:00,16.05,16.07,16.03,16.06,145800.0,14.1746,14.1923,14.157,14.1835,145800.0
2013-10-21 15:40:00,16.07,16.07,16.06,16.07,208300.0,14.1923,14.1923,14.1835,14.1923,208300.0
2013-10-21 15:50:00,16.07,16.09,16.06,16.08,368800.0,14.1923,14.21,14.1835,14.2011,368800.0
2013-10-22 09:30:00,16.17,16.31,16.17,16.3,296000.0,14.2806,14.4043,14.2806,14.3954,296000.0
2013-10-22 09:40:00,16.31,16.39,16.3,16.35,159500.0,14.4043,14.4749,14.3954,14.4396,159500.0
2013-10-22 09:50:00,16.35,16.42,16.34,16.42,362700.0,14.4396,14.5014,14.4308,14.5014,362700.0
2013-10-22 10:00:00,16.42,16.49,16.41,16.47,167000.0,14.5014,14.5632,14.4926,14.5456,167000.0
2013-10-22 10:10:00,16.47,16.56,16.47,16.56,523800.0,14.5456,14.625,14.5456,14.625,523800.0
2013-10-22 10:20:00,16.56,16.57,16.54,16.55,263100.0,14.625,14.6339,14.6074,14.6162,263100.0
2013-10-22 10:30:00,16.55,16.55,16.48,16.49,214500.0,14.6162,14.6162,14.5544,14.5632,214500.0
2013-10-22 10:40:00,16.49,16.5,16.46,16.46,127700.0,14.5632,14.5721,14.5367,14.5367,127700.0
2013-10-22 10:50:00,16.46,16.46,16.36,16.42,244500.0,14.5367,14.5367,14.4484,14.5014,244500.0
2013-10-22 11:00:00,16.42,16.44,16.39,16.44,150700.0,14.5014,14.5191,14.4749,14.5191,150700.0
2013-10-22 11:10:00,16.44,16.47,16.43,16.47,242200.0,14.5191,14.5456,14.5102,14.5456,242200.0
2013-10-22 11:20:00,16.47,16.47,16.42,16.45,116400.0,14.5456,14.5456,14.5014,14.5279,116400.0
2013-10-22 11:30:00,16.45,16.46,16.41,16.44,81500.0,14.5279,14.5367,14.4926,14.5191,81500.0
2013-10-22 11:40:00,16.45,16.46,16.42,16.44,144800.0,14.5279,14.5367,14.5014,14.5191,144800.0
2013-10-22 11:50:00,16.43,16.46,16.42,16.46,84600.0,14.5102,14.5367,14.5014,14.5367,84600.0
2013-10-22 12:00:00,16.46,16.47,16.43,16.45,176700.0,14.5367,14.5456,14.5102,14.5279,176700.0
2013-10-22 12:10:00,16.45,16.45,16.41,16.41,47600.0,14.5279,14.5279,14.4926,14.4926,47600.0
2013-10-22 12:20:00,16.41,16.44,16.4,16.41,176800.0,14.4926,14.5191,14.4837,14.4926,176800.0
2013-10-22 12:30:00,16.4,16.4,16.34,16.34,136100.0,14.4837,14.4837,14.4308,14.4308,136100.0
2013-10-22 12:40:00,16.35,16.37,16.34,16.36,96500.0,14.4396,14.4572,14.4308,14.4484,96500.0
2013-10-22 12:50:00,16.37,16.37,16.35,16.37,68100.0,14.4572,14.4572,14.4396,14.4572,68100.0
2013-10-22 13:00:00,16.37,16.41,16.36,16.41,40800.0,14.4572,14.4926,14.4484,14.4926,40800.0
2013-10-22 13:10:00,16.41,16.41,16.39,16.39,98600.0,14.4926,14.4926,14.4749,14.4749,98600.0
2013-10-22 13:20:00,16.39,16.41,16.38,16.4,50000.0,14.4749,14.4926,14.4661,14.4837,50000.0
2013-10-22 13:30:00,16.4,16.41,16.36,16.41,85000.0,14.4837,14.4926,14.4484,14.4926,85000.0
2013-10-22 13:40:00,16.41,16.43,16.4,16.43,44600.0,14.4926,14.5102,14.4837,14.5102,44600.0
2013-10-22 13:50:00,16.43,16.43,16.39,16.39,76700.0,14.5102,14.5102,14.4749,14.4749,76700.0
2013-10-22 14:00:00,16.39,16.41,16.38,16.38,55700.0,14.4749,14.4926,14.4661,14.4661,55700.0
2013-10-22 14:10:00,16.38,16.42,16.38,16.39,103100.0,14.4661,14.5014,14.4661,14.4749,103100.0
2013-10-22 14:20:00,16.38,16.4,16.35,16.36,136700.0,14.4661,14.4837,14.4396,14.4484,136700.0
2013-10-22 14:30:00,16.35,16.38,16.35,16.36,91600.0,14.4396,14.4661,14.4396,14.4484,91600.0
2013-10-22 14:40:00,16.37,16.39,16.35,16.37,149000.0,14.4572,14.4749,14.4396,14.4572,149000.0
2013-10-22 14:50:00,16.38,16.4,16.37,16.38,155400.0,14.4661,14.4837,14.4572,14.4661,155400.0
2013-10-22 15:00:00,16.38,16.4,16.38,16.38,105000.0,14.4661,14.4837,14.4661,14.4661,105000.0
2013-10-22 15:10:00,16.39,16.43,16.39,16.41,167100.0,14.4749,14.5102,14.4749,14.4926,167100.0
2013-10-22 15:20:00,16.41,16.43,16.39,16.41,305700.0,14.4926,14.5102,14.4749,14.4926,305700.0
2013-10-22 15:30:00,16.41,16.42,16.39,16.4,212900.0,14.4926,14.5014,14.4749,14.4837,212900.0
2013-10-22 15:40:00,16.41,16.41,16.37,16.38,236900.0,14.4926,14.4926,14.4572,14.4661,236900.0
2013-10-22 15:50:00,16.38,16.39,16.34,16.36,1016900.0,14.4661,14.4749,14.4308,14.4484,1016900.0
2013-10-23 09:30:00,16.35,16.4,16.3,16.35,373800.0,14.4396,14.4837,14.3954,14.4396,373800.0
2013-10-23 09:40:00,16.35,16.43,16.34,16.34,200500.0,14.4396,14.5102,14.4308,14.4308,200500.0
2013-10-23 09:50:00,16.34,16.41,16.32,16.34,356000.0,14.4308,14.4926,14.4131,14.4308,356000.0
2013-10-23 10:00:00,16.34,16.34,16.25,16.28,348400.0,14.4308,14.4308,14.3513,14.3778,348400.0
2013-10-23 10:10:00,16.28,16.35,16.27,16.34,154900.0,14.3778,14.4396,14.3689,14.4308,154900.0
2013-10-23 10:20:00,16.33,16.34,16.28,16.28,120600.0,14.4219,14.4308,14.3778,14.3778,120600.0
2013-10-23 10:30:00,16.29,16.33,16.28,16.3,688200.0,14.3866,14.4219,14.3778,14.3954,688200.0
2013-10-23 10:40:00,16.29,16.31,16.28,16.28,180800.0,14.3866,14.4043,14.3778,14.3778,180800.0
2013-10-23 10:50:00,16.29,16.3,16.23,16.28,183600.0,14.3866,14.3954,14.3336,14.3778,183600.0
2013-10-23 11:00:00,16.28,16.32,16.28,16.32,194800.0,14.3778,14.4131,14.3778,14.4131,194800.0
2013-10-23 11:10:00,16.32,16.37,16.29,16.36,493600.0,14.4131,14.4572,14.3866,14.4484,493600.0
2013-10-23 11:20:00,16.36,16.41,16.35,16.36,159100.0,14.4484,14.4926,14.4396,14.4484,159100.0
2013-10-23 11:30:00,16.35,16.38,16.35,16.36,74600.0,14.4396,14.4661,14.4396,14.4484,74600.0
2013-10-23 11:40:00,16.36,16.4,16.36,16.39,61400.0,14.4484,14.4837,14.4484,14.4749,61400.0
2013-10-23 11:50:00,16.4,16.4,16.38,16.4,68200.0,14.4837,14.4837,14.4661,14.4837,68200.0
2013-10-23 12:00:00,16.4,16.41,16.36,16.36,214800.0,14.4837,14.4926,14.4484,14.4484,214800.0
2013-10-23 12:10:00,16.37,16.38,16.32,16.32,124500.0,14.4572,14.4661,14.4131,14.4131,124500.0
2013-10-23 12:20:00,16.32,16.33,16.3,16.33,98100.0,14.4131,14.4219,14.3954,14.4219,98100.0
2013-10-23 12:30:00,16.33,16.36,16.33,16.35,84700.0,14.4219,14.4484,14.4219,14.4396,84700.0
2013-10-23 12:40:00,16.35,16.4,16.33,16.4,54800.0,14.4396,14.4837,14.4219,14.4837,54800.0
2013-10-23 12:50:00,16.39,16.4,16.36,16.39,104600.0,14.4749,14.4837,14.4484,14.4749,104600.0
2013-10-23 13:00:00,16.39,16.39,16.37,16.38,58600.0,14.4749,14.4749,14.4572,14.4661,58600.0
2013-10-23 13:10:00,16.38,16.41,16.37,16.41,239500.0,14.4661,14.4926,14.4572,14.4926,239500.0
2013-10-23 13:20:00,16.4,16.48,16.39,16.47,371300.0,14.4837,14.5544,14.4749,14.5456,371300.0
2013-10-23 13:30:00,16.48,16.49,16.46,16.47,139200.0,14.5544,14.5632,14.5367,14.5456,139200.0
2013-10-23 13:40:00,16.47,16.47,16.43,16.46,146300.0,14.5456,14.5456,14.5102,14.5367,146300.0
2013-10-23 13:50:00,16.46,16.49,16.46,16.46,125600.0,14.5367,14.5632,14.5367,14.5367,125600.0
2013-10-23 14:00:00,16.46,16.49,16.46,16.47,119700.0,14.5367,14.5632,14.5367,14.5456,119700.0
2013-10-23 14:10:00,16.46,16.51,16.46,16.51,81900.0,14.5367,14.5809,14.5367,14.5809,81900.0
2013-10-23 14:20:00,16.5,16.53,16.5,16.52,69500.0,14.5721,14.5986,14.5721,14.5897,69500.0
2013-10-23 14:30:00,16.53,16.55,16.52,16.53,167600.0,14.5986,14.6162,14.5897,14.5986,167600.0
2013-10-23 14:40:00,16.53,16.58,16.52,16.54,160800.0,14.5986,14.6427,14.5897,14.6074,160800.0
2013-10-23 14:50:00,16.55,16.55,16.5,16.51,144200.0,14.6162,14.6162,14.5721,14.5809,144200.0
2013-10-23 15:00:00,16.52,16.52,16.51,16.51,78500.0,14.5897,14.5897,14.5809,14.5809,78500.0
2013-10-23 15:10:00,16.52,16.54,16.48,16.5,257200.0,14.5897,14.6074,14.5544,14.5721,257200.0
2013-10-23 15:20:00,16.5,16.5,16.43,16.44,262100.0,14.5721,14.5721,14.5102,14.5191,262100.0
2013-10-23 15:30:00,16.44,16.45,16.41,16.42,402400.0,14.5191,14.5279,14.4926,14.5014,402400.0
2013-10-23 15:40:00,16.43,16.46,16.36,16.37,443400.0,14.5102,14.5367,14.4484,14.4572,443400.0
2013-10-23 15:50:00,16.36,16.42,16.36,16.42,816800.0,14.4484,14.5014,14.4484,14.5014,816800.0
2013-10-24 09:30:00,16.67,16.7,16.6,16.66,373000.0,14.7222,14.7487,14.6604,14.7134,373000.0
2013-10-24 09:40:00,16.66,16.9,16.66,16.88,423200.0,14.7134,14.9253,14.7134,14.9077,423200.0
2013-10-24 09:50:00,16.88,16.9,16.78,16.8,349100.0,14.9077,14.9253,14.8193,14.837,349100.0
2013-10-24 10:00:00,16.8,16.8,16.7,16.72,354900.0,14.837,14.837,14.7487,14.7664,354900.0
2013-10-24 10:10:00,16.72,16.75,16.69,16.73,159300.0,14.7664,14.7928,14.7399,14.7752,159300.0
2013-10-24 10:20:00,16.74,16.74,16.7,16.74,104000.0,14.784,14.784,14.7487,14.784,104000.0
2013-10-24 10:30:00,16.74,16.83,16.74,16.81,177100.0,14.784,14.8635,14.784,14.8458,177100.0
2013-10-24 10:40:00,16.8,16.84,16.8,16.82,111700.0,14.837,14.8723,14.837,14.8547,111700.0
2013-10-24 10:50:00,16.83,16.91,16.82,16.91,395200.0,14.8635,14.9342,14.8547,14.9342,395200.0
2013-10-24 11:00:00,16.9,16.91,16.87,16.89,142500.0,14.9253,14.9342,14.8988,14.9165,142500.0
2013-10-24 11:10:00,16.89,16.89,16.84,16.86,130200.0,14.9165,14.9165,14.8723,14.89,130200.0
2013-10-24 11:20:00,16.86,16.86,16.83,16.85,86000.0,14.89,14.89,14.8635,14.8812,86000.0
2013-10-24 11:30:00,16.84,16.86,16.8,16.83,141600.0,14.8723,14.89,14.837,14.8635,141600.0
2013-10-24 11:40:00,16.83,16.87,16.83,16.87,114800.0,14.8635,14.8988,14.8635,14.8988,114800.0
2013-10-24 11:50:00,16.87,16.89,16.86,16.87,76500.0,14.8988,14.9165,14.89,14.8988,76500.0
2013-10-24 12:00:00,16.88,16.88,16.85,16.85,78500.0,14.9077,14.9077,14.8812,14.8812,78500.0
2013-10-24 12:10:00,16.85,16.87,16.84,16.87,78700.0,14.8812,14.8988,14.8723,14.8988,78700.0
2013-10-24 12:20:00,16.87,16.88,16.84,16.85,92600.0,14.8988,14.9077,14.8723,14.8812,92600.0
2013-10-24 12:30:00,16.85,16.87,16.84,16.86,111900.0,14.8812,14.8988,14.8723,14.89,111900.0
2013-10-24 12:40:00,16.86,16.86,16.84,16.85,70400.0,14.89,14.89,14.8723,14.8812,70400.0
2013-10-24 12:50:00,16.85,16.86,16.83,16.85,99800.0,14.8812,14.89,14.8635,14.8812,99800.0
2013-10-24 13:00:00,16.85,16.86,16.8,16.82,90600.0,14.8812,14.89,14.837,14.8547,90600.0
2013-10-24 13:10:00,16.81,16.82,16.77,16.77,56600.0,14.8458,14.8547,14.8105,14.8105,56600.0
2013-10-24 13:20:00,16.78,16.81,16.77,16.79,74300.0,14.8193,14.8458,14.8105,14.8282,74300.0
2013-10-24 13:30:00,16.8,16.82,16.77,16.78,166500.0,14.837,14.8547,14.8105,14.8193,166500.0
2013-10-24 13:40:00,16.79,16.79,16.75,16.76,118300.0,14.8282,14.8282,14.7928,14.8017,118300.0
2013-10-24 13:50:00,16.76,16.78,16.74,16.75,203800.0,14.8017,14.8193,14.784,14.7928,203800.0
2013-10-24 14:00:00,16.75,16.81,16.74,16.8,220900.0,14.7928,14.8458,14.784,14.837,220900.0
2013-10-24 14:10:00,16.8,16.82,16.79,16.8,72300.0,14.837,14.8547,14.8282,14.837,72300.0
2013-10-24 14:20:00,16.81,16.84,16.8,16.82,133800.0,14.8458,14.8723,14.837,14.8547,133800.0
2013-10-24 14:30:00,16.83,16.85,16.81,16.85,83800.0,14.8635,14.8812,14.8458,14.8812,83800.0
2013-10-24 14:40:00,16.84,16.92,16.84,16.92,198200.0,14.8723,14.943,14.8723,14.943,198200.0
2013-10-24 14:50:00,16.92,16.98,16.91,16.98,203600.0,14.943,14.996,14.9342,14.996,203600.0
2013-10-24 15:00:00,16.98,16.99,16.96,16.96,176600.0,14.996,15.0048,14.9783,14.9783,176600.0
2013-10-24 15:10:00,16.96,16.98,16.95,16.97,125900.0,14.9783,14.996,14.9695,14.9871,125900.0
2013-10-24 15:20:00,16.97,16.98,16.96,16.98,194600.0,14.9871,14.996,14.9783,14.996,194600.0
2013-10-24 15:30:00,16.98,16.98,16.94,16.97,491700.0,14.996,14.996,14.9606,14.9871,491700.0
2013-10-24 15:40:00,16.97,17.02,16.95,17.0,677200.0,14.9871,15.0313,14.9695,15.0136,677200.0
2013-10-24 15:50:00,17.01,17.05,17.0,17.03,975600.0,15.0225,15.0578,15.0136,15.0401,975600.0
2013-10-25 09:30:00,17.05,17.08,16.96,17.07,326100.0,15.0578,15.0843,14.9783,15.0755,326100.0
2013-10-25 09:40:00,17.06,17.09,16.98,16.99,398900.0,15.0666,15.0931,14.996,15.0048,398900.0
2013-10-25 09:50:00,16.98,17.01,16.94,16.99,146600.0,14.996,15.0225,14.9606,15.0048,146600.0
2013-10-25 10:00:00,16.99,16.99,16.86,16.89,181600.0,15.0048,15.0048,14.89,14.9165,181600.0
2013-10-25 10:10:00,16.9,16.93,16.84,16.86,158600.0,14.9253,14.9518,14.8723,14.89,158600.0
2013-10-25 10:20:00,16.85,16.87,16.82,16.84,234400.0,14.8812,14.8988,14.8547,14.8723,234400.0
2013-10-25 10:30:00,16.83,16.92,16.83,16.92,120500.0,14.8635,14.943,14.8635,14.943,120500.0
2013-10-25 10:40:00,16.92,16.96,16.9,16.95,98500.0,14.943,14.9783,14.9253,14.9695,98500.0
2013-10-25 10:50:00,16.96,17.02,16.96,17.02,213900.0,14.9783,15.0313,14.9783,15.0313,213900.0
2013-10-25 11:00:00,17.02,17.05,17.01,17.03,246800.0,15.0313,15.0578,15.0225,15.0401,246800.0
2013-10-25 11:10:00,17.02,17.12,17.02,17.12,249800.0,15.0313,15.1196,15.0313,15.1196,249800.0
2013-10-25 11:20:00,17.12,17.19,17.12,17.17,285000.0,15.1196,15.1814,15.1196,15.1638,285000.0
2013-10-25 11:30:00,17.17,17.2,17.15,17.18,256600.0,15.1638,15.1903,15.1461,15.1726,256600.0
2013-10-25 11:40:00,17.18,17.2,17.17,17.19,74900.0,15.1726,15.1903,15.1638,15.1814,74900.0
2013-10-25 11:50:00,17.19,17.19,17.17,17.18,88700.0,15.1814,15.1814,15.1638,15.1726,88700.0
2013-10-25 12:00:00,17.18,17.18,17.16,17.17,40900.0,15.1726,15.1726,15.1549,15.1638,40900.0
2013-10-25 12:10:00,17.17,17.18,17.14,17.15,82800.0,15.1638,15.1726,15.1373,15.1461,82800.0
2013-10-25 12:20:00,17.15,17.23,17.14,17.23,156300.0,15.1461,15.2168,15.1373,15.2168,156300.0
2013-10-25 12:30:00,17.23,17.3,17.22,17.3,109000.0,15.2168,15.2786,15.2079,15.2786,109000.0
2013-10-25 12:40:00,17.3,17.3,17.26,17.26,159600.0,15.2786,15.2786,15.2433,15.2433,159600.0
2013-10-25 12:50:00,17.27,17.27,17.25,17.25,62200.0,15.2521,15.2521,15.2344,15.2344,62200.0
2013-10-25 13:00:00,17.26,17.28,17.25,17.25,157300.0,15.2433,15.2609,15.2344,15.2344,157300.0
2013-10-25 13:10:00,17.26,17.3,17.25,17.3,82800.0,15.2433,15.2786,15.2344,15.2786,82800.0
2013-10-25 13:20:00,17.3,17.3,17.27,17.3,186500.0,15.2786,15.2786,15.2521,15.2786,186500.0
2013-10-25 13:30:00,17.29,17.33,17.29,17.32,130700.0,15.2698,15.3051,15.2698,15.2962,130700.0
2013-10-25 13:40:00,17.32,17.34,17.31,17.33,162200.0,15.2962,15.3139,15.2874,15.3051,162200.0
2013-10-25 13:50:00,17.33,17.33,17.28,17.29,236200.0,15.3051,15.3051,15.2609,15.2698,236200.0
2013-10-25 14:00:00,17.29,17.3,17.25,17.26,219000.0,15.2698,15.2786,15.2344,15.2433,219000.0
2013-10-25 14:10:00,17.26,17.27,17.25,17.26,125700.0,15.2433,15.2521,15.2344,15.2433,125700.0
2013-10-25 14:20:00,17.26,17.26,17.23,17.25,105200.0,15.2433,15.2433,15.2168,15.2344,105200.0
2013-10-25 14:30:00,17.25,17.25,17.1,17.15,645500.0,15.2344,15.2344,15.102,15.1461,645500.0
2013-10-25 14:40:00,17.15,17.23,17.13,17.23,192100.0,15.1461,15.2168,15.1284,15.2168,192100.0
2013-10-25 14:50:00,17.24,17.25,17.23,17.24,121300.0,15.2256,15.2344,15.2168,15.2256,121300.0
2013-10-25 15:00:00,17.25,17.27,17.21,17.22,158400.0,15.2344,15.2521,15.1991,15.2079,158400.0
2013-10-25 15:10:00,17.23,17.23,17.16,17.17,318000.0,15.2168,15.2168,15.1549,15.1638,318000.0
2013-10-25 15:20:00,17.16,17.17,17.1,17.15,413000.0,15.1549,15.1638,15.102,15.1461,413000.0
2013-10-25 15:30:00,17.14,17.18,17.13,17.16,166600.0,15.1373,15.1726,15.1284,15.1549,166600.0
2013-10-25 15:40:00,17.16,17.21,17.15,17.2,398800.0,15.1549,15.1991,15.1461,15.1903,398800.0
2013-10-25 15:50:00,17.2,17.21,17.16,17.17,834700.0,15.1903,15.1991,15.1549,15.1638,834700.0
2013-10-28 09:30:00,17.2,17.23,17.09,17.14,310400.0,15.1903,15.2168,15.0931,15.1373,310400.0
2013-10-28 09:40:00,17.14,17.15,17.01,17.14,456800.0,15.1373,15.1461,15.0225,15.1373,456800.0
2013-10-28 09:50:00,17.14,17.19,17.13,17.19,197700.0,15.1373,15.1814,15.1284,15.1814,197700.0
2013-10-28 10:00:00,17.19,17.21,17.16,17.2,273100.0,15.1814,15.1991,15.1549,15.1903,273100.0
2013-10-28 10:10:00,17.2,17.22,17.18,17.19,109900.0,15.1903,15.2079,15.1726,15.1814,109900.0
2013-10-28 10:20:00,17.19,17.19,17.13,17.14,228800.0,15.1814,15.1814,15.1284,15.1373,228800.0
2013-10-28 10:30:00,17.14,17.16,17.13,17.14,140600.0,15.1373,15.1549,15.1284,15.1373,140600.0
2013-10-28 10:40:00,17.15,17.15,17.12,17.14,84300.0,15.1461,15.1461,15.1196,15.1373,84300.0
2013-10-28 10:50:00,17.14,17.14,17.07,17.1,246100.0,15.1373,15.1373,15.0755,15.102,246100.0
2013-10-28 11:00:00,17.1,17.11,17.09,17.11,102300.0,15.102,15.1108,15.0931,15.1108,102300.0
2013-10-28 11:10:00,17.11,17.12,17.1,17.12,77200.0,15.1108,15.1196,15.102,15.1196,77200.0
2013-10-28 11:20:00,17.12,17.12,17.06,17.1,386400.0,15.1196,15.1196,15.0666,15.102,386400.0
2013-10-28 11:30:00,17.1,17.14,17.1,17.13,344100.0,15.102,15.1373,15.102,15.1284,344100.0
2013-10-28 11:40:00,17.13,17.16,17.12,17.12,178800.0,15.1284,15.1549,15.1196,15.1196,178800.0
2013-10-28 11:50:00,17.12,17.16,17.12,17.14,96300.0,15.1196,15.1549,15.1196,15.1373,96300.0
2013-10-28 12:00:00,17.15,17.16,17.14,17.15,54600.0,15.1461,15.1549,15.1373,15.1461,54600.0
2013-10-28 12:10:00,17.14,17.18,17.14,17.17,280500.0,15.1373,15.1726,15.1373,15.1638,280500.0
2013-10-28 12:20:00,17.16,17.23,17.16,17.21,295000.0,15.1549,15.2168,15.1549,15.1991,295000.0
2013-10-28 12:30:00,17.21,17.21,17.17,17.18,109800.0,15.1991,15.1991,15.1638,15.1726,109800.0
2013-10-28 12:40:00,17.18,17.2,17.15,17.15,227900.0,15.1726,15.1903,15.1461,15.1461,227900.0
2013-10-28 12:50:00,17.15,17.16,17.08,17.08,187900.0,15.1461,15.1549,15.0843,15.0843,187900.0
2013-10-28 13:00:00,17.08,17.14,17.08,17.13,95200.0,15.0843,15.1373,15.0843,15.1284,95200.0
2013-10-28 13:10:00,17.13,17.15,17.12,17.15,77600.0,15.1284,15.1461,15.1196,15.1461,77600.0
2013-10-28 13:20:00,17.15,17.15,17.12,17.15,199300.0,15.1461,15.1461,15.1196,15.1461,199300.0
2013-10-28 13:30:00,17.15,17.15,17.12,17.15,176300.0,15.1461,15.1461,15.1196,15.1461,176300.0
2013-10-28 13:40:00,17.14,17.17,17.14,17.17,51600.0,15.1373,15.1638,15.1373,15.1638,51600.0
2013-10-28 13:50:00,17.17,17.17,17.16,17.17,59900.0,15.1638,15.1638,15.1549,15.1638,59900.0
2013-10-28 14:00:00,17.17,17.17,17.16,17.16,62300.0,15.1638,15.1638,15.1549,15.1549,62300.0
2013-10-28 14:10:00,17.17,17.17,17.14,17.16,146000.0,15.1638,15.1638,15.1373,15.1549,146000.0
2013-10-28 14:20:00,17.16,17.16,17.1,17.11,161100.0,15.1549,15.1549,15.102,15.1108,161100.0
2013-10-28 14:30:00,17.11,17.13,17.1,17.12,169200.0,15.1108,15.1284,15.102,15.1196,169200.0
2013-10-28 14:40:00,17.12,17.13,17.11,17.12,99300.0,15.1196,15.1284,15.1108,15.1196,99300.0
2013-10-28 14:50:00,17.11,17.12,17.1,17.12,131700.0,15.1108,15.1196,15.102,15.1196,131700.0
2013-10-28 15:00:00,17.12,17.13,17.1,17.11,210300.0,15.1196,15.1284,15.102,15.1108,210300.0
2013-10-28 15:10:00,17.12,17.13,17.11,17.11,103500.0,15.1196,15.1284,15.1108,15.1108,103500.0
2013-10-28 15:20:00,17.11,17.12,17.1,17.1,83200.0,15.1108,15.1196,15.102,15.102,83200.0
2013-10-28 15:30:00,17.1,17.11,17.05,17.05,224700.0,15.102,15.1108,15.0578,15.0578,224700.0
2013-10-28 15:40:00,17.05,17.07,17.01,17.03,524700.0,15.0578,15.0755,15.0225,15.0401,524700.0
2013-10-28 15:50:00,17.03,17.09,17.02,17.09,573600.0,15.0401,15.0931,15.0313,15.0931,573600.0
2013-10-29 09:30:00,17.17,17.26,17.15,17.18,304300.0,15.1638,15.2433,15.1461,15.1726,304300.0
2013-10-29 09:40:00,17.18,17.32,17.17,17.24,494400.0,15.1726,15.2962,15.1638,15.2256,494400.0
2013-10-29 09:50:00,17.23,17.34,17.23,17.31,463300.0,15.2168,15.3139,15.2168,15.2874,463300.0
2013-10-29 10:00:00,17.31,17.34,17.27,17.29,378700.0,15.2874,15.3139,15.2521,15.2698,378700.0
2013-10-29 10:10:00,17.29,17.3,17.21,17.22,433300.0,15.2698,15.2786,15.1991,15.2079,433300.0
2013-10-29 10:20:00,17.22,17.23,17.19,17.21,138100.0,15.2079,15.2168,15.1814,15.1991,138100.0
2013-10-29 10:30:00,17.22,17.24,17.14,17.14,175500.0,15.2079,15.2256,15.1373,15.1373,175500.0
2013-10-29 10:40:00,17.14,17.15,17.05,17.14,309200.0,15.1373,15.1461,15.0578,15.1373,309200.0
2013-10-29 10:50:00,17.14,17.16,17.11,17.15,250300.0,15.1373,15.1549,15.1108,15.1461,250300.0
2013-10-29 11:00:00,17.15,17.22,17.11,17.22,193100.0,15.1461,15.2079,15.1108,15.2079,193100.0
2013-10-29 11:10:00,17.22,17.22,17.16,17.21,144100.0,15.2079,15.2079,15.1549,15.1991,144100.0
2013-10-29 11:20:00,17.2,17.23,17.19,17.23,118800.0,15.1903,15.2168,15.1814,15.2168,118800.0
2013-10-29 11:30:00,17.23,17.23,17.18,17.2,164000.0,15.2168,15.2168,15.1726,15.1903,164000.0
2013-10-29 11:40:00,17.2,17.2,17.17,17.18,106500.0,15.1903,15.1903,15.1638,15.1726,106500.0
2013-10-29 11:50:00,17.17,17.18,17.13,17.15,135100.0,15.1638,15.1726,15.1284,15.1461,135100.0
2013-10-29 12:00:00,17.14,17.15,17.13,17.14,108900.0,15.1373,15.1461,15.1284,15.1373,108900.0
2013-10-29 12:10:00,17.14,17.16,17.13,17.16,125200.0,15.1373,15.1549,15.1284,15.1549,125200.0
2013-10-29 12:20:00,17.16,17.18,17.14,17.18,170600.0,15.1549,15.1726,15.1373,15.1726,170600.0
2013-10-29 12:30:00,17.18,17.18,17.14,17.14,76400.0,15.1726,15.1726,15.1373,15.1373,76400.0
2013-10-29 12:40:00,17.14,17.15,17.12,17.14,66900.0,15.1373,15.1461,15.1196,15.1373,66900.0
2013-10-29 12:50:00,17.14,17.15,17.13,17.14,82400.0,15.1373,15.1461,15.1284,15.1373,82400.0
2013-10-29 13:00:00,17.14,17.14,17.12,17.13,69000.0,15.1373,15.1373,15.1196,15.1284,69000.0
2013-10-29 13:10:00,17.13,17.13,17.09,17.09,102300.0,15.1284,15.1284,15.0931,15.0931,102300.0
2013-10-29 13:20:00,17.1,17.1,17.09,17.09,43300.0,15.102,15.102,15.0931,15.0931,43300.0
2013-10-29 13:30:00,17.1,17.16,17.08,17.15,286200.0,15.102,15.1549,15.0843,15.1461,286200.0
2013-10-29 13:40:00,17.16,17.19,17.15,17.19,38400.0,15.1549,15.1814,15.1461,15.1814,38400.0
2013-10-29 13:50:00,17.19,17.22,17.16,17.16,197500.0,15.1814,15.2079,15.1549,15.1549,197500.0
2013-10-29 14:00:00,17.16,17.19,17.16,17.19,110900.0,15.1549,15.1814,15.1549,15.1814,110900.0
2013-10-29 14:10:00,17.19,17.21,17.18,17.21,76200.0,15.1814,15.1991,15.1726,15.1991,76200.0
2013-10-29 14:20:00,17.21,17.22,17.2,17.21,99700.0,15.1991,15.2079,15.1903,15.1991,99700.0
2013-10-29 14:30:00,17.22,17.24,17.21,17.22,164200.0,15.2079,15.2256,15.1991,15.2079,164200.0
2013-10-29 14:40:00,17.22,17.22,17.19,17.2,156900.0,15.2079,15.2079,15.1814,15.1903,156900.0
2013-10-29 14:50:00,17.19,17.2,17.16,17.16,91400.0,15.1814,15.1903,15.1549,15.1549,91400.0
2013-10-29 15:00:00,17.17,17.17,17.12,17.12,152300.0,15.1638,15.1638,15.1196,15.1196,152300.0
2013-10-29 15:10:00,17.12,17.13,17.1,17.13,414900.0,15.1196,15.1284,15.102,15.1284,414900.0
2013-10-29 15:20:00,17.13,17.13,17.1,17.1,210400.0,15.1284,15.1284,15.102,15.102,210400.0
2013-10-29 15:30:00,17.11,17.14,17.11,17.14,264000.0,15.1108,15.1373,15.1108,15.1373,264000.0
2013-10-29 15:40:00,17.14,17.15,17.13,17.14,157900.0,15.1373,15.1461,15.1284,15.1373,157900.0
2013-10-29 15:50:00,17.14,17.17,17.14,17.17,526300.0,15.1373,15.1638,15.1373,15.1638,526300.0
2013-10-30 09:30:00,17.21,17.28,17.17,17.19,316800.0,15.1991,15.2609,15.1638,15.1814,316800.0
2013-10-30 09:40:00,17.19,17.21,17.16,17.17,220000.0,15.1814,15.1991,15.1549,15.1638,220000.0
2013-10-30 09:50:00,17.17,17.22,17.16,17.18,144800.0,15.1638,15.2079,15.1549,15.1726,144800.0
2013-10-30 10:00:00,17.18,17.23,17.16,17.2,453400.0,15.1726,15.2168,15.1549,15.1903,453400.0
2013-10-30 10:10:00,17.2,17.24,17.15,17.16,347700.0,15.1903,15.2256,15.1461,15.1549,347700.0
2013-10-30 10:20:00,17.16,17.16,17.12,17.14,297500.0,15.1549,15.1549,15.1196,15.1373,297500.0
2013-10-30 10:30:00,17.14,17.17,17.13,17.14,174400.0,15.1373,15.1638,15.1284,15.1373,174400.0
2013-10-30 10:40:00,17.14,17.16,17.14,17.16,115500.0,15.1373,15.1549,15.1373,15.1549,115500.0
2013-10-30 10:50:00,17.16,17.16,17.12,17.13,98400.0,15.1549,15.1549,15.1196,15.1284,98400.0
2013-10-30 11:00:00,17.12,17.14,17.11,17.13,154000.0,15.1196,15.1373,15.1108,15.1284,154000.0
2013-10-30 11:10:00,17.13,17.13,17.1,17.1,94300.0,15.1284,15.1284,15.102,15.102,94300.0
2013-10-30 11:20:00,17.1,17.11,17.07,17.09,115800.0,15.102,15.1108,15.0755,15.0931,115800.0
2013-10-30 11:30:00,17.09,17.1,17.05,17.05,124300.0,15.0931,15.102,15.0578,15.0578,124300.0
2013-10-30 11:40:00,17.05,17.07,17.04,17.05,360300.0,15.0578,15.0755,15.049,15.0578,360300.0
2013-10-30 11:50:00,17.05,17.06,17.04,17.05,60300.0,15.0578,15.0666,15.049,15.0578,60300.0
2013-10-30 12:00:00,17.04,17.06,17.04,17.05,94500.0,15.049,15.0666,15.049,15.0578,94500.0
2013-10-30 12:10:00,17.05,17.06,17.05,17.05,46200.0,15.0578,15.0666,15.0578,15.0578,46200.0
2013-10-30 12:20:00,17.05,17.07,17.05,17.05,145400.0,15.0578,15.0755,15.0578,15.0578,145400.0
2013-10-30 12:30:00,17.05,17.05,17.02,17.02,172000.0,15.0578,15.0578,15.0313,15.0313,172000.0
2013-10-30 12:40:00,17.02,17.05,17.02,17.04,95800.0,15.0313,15.0578,15.0313,15.049,95800.0
2013-10-30 12:50:00,17.05,17.05,17.04,17.04,67900.0,15.0578,15.0578,15.049,15.049,67900.0
2013-10-30 13:00:00,17.04,17.05,17.04,17.04,65400.0,15.049,15.0578,15.049,15.049,65400.0
2013-10-30 13:10:00,17.05,17.05,17.03,17.04,155600.0,15.0578,15.0578,15.0401,15.049,155600.0
2013-10-30 13:20:00,17.05,17.05,17.03,17.04,106200.0,15.0578,15.0578,15.0401,15.049,106200.0
2013-10-30 13:30:00,17.04,17.05,17.04,17.04,46400.0,15.049,15.0578,15.049,15.049,46400.0
2013-10-30 13:40:00,17.04,17.05,17.02,17.03,110500.0,15.049,15.0578,15.0313,15.0401,110500.0
2013-10-30 13:50:00,17.02,17.05,17.02,17.05,189900.0,15.0313,15.0578,15.0313,15.0578,189900.0
2013-10-30 14:00:00,17.05,17.08,17.02,17.05,458400.0,15.0578,15.0843,15.0313,15.0578,458400.0
2013-10-30 14:10:00,17.04,17.05,16.96,16.98,265100.0,15.049,15.0578,14.9783,14.996,265100.0
2013-10-30 14:20:00,16.99,17.01,16.92,16.95,200700.0,15.0048,15.0225,14.943,14.9695,200700.0
2013-10-30 14:30:00,16.95,17.0,16.95,16.98,119000.0,14.9695,15.0136,14.9695,14.996,119000.0
2013-10-30 14:40:00,16.98,17.01,16.97,16.98,137700.0,14.996,15.0225,14.9871,14.996,137700.0
2013-10-30 14:50:00,16.97,17.02,16.96,17.01,164000.0,14.9871,15.0313,14.9783,15.0225,164000.0
2013-10-30 15:00:00,17.01,17.08,17.01,17.05,166600.0,15.0225,15.0843,15.0225,15.0578,166600.0
2013-10-30 15:10:00,17.05,17.05,17.0,17.01,111600.0,15.0578,15.0578,15.0136,15.0225,111600.0
2013-10-30 15:20:00,17.02,17.06,17.01,17.05,82500.0,15.0313,15.0666,15.0225,15.0578,82500.0
2013-10-30 15:30:00,17.06,17.15,17.04,17.13,459400.0,15.0666,15.1461,15.049,15.1284,459400.0
2013-10-30 15:40:00,17.14,17.24,17.14,17.21,422800.0,15.1373,15.2256,15.1373,15.1991,422800.0
2013-10-30 15:50:00,17.21,17.21,17.13,17.14,689700.0,15.1991,15.1991,15.1284,15.1373,689700.0
2013-10-31 09:30:00,17.15,17.19,17.08,17.19,182100.0,15.1461,15.1814,15.0843,15.1814,182100.0
2013-10-31 09:40:00,17.2,17.28,17.19,17.21,152300.0,15.1903,15.2609,15.1814,15.1991,152300.0
2013-10-31 09:50:00,17.22,17.26,17.2,17.26,71600.0,15.2079,15.2433,15.1903,15.2433,71600.0
2013-10-31 10:00:00,17.25,17.26,17.15,17.19,233200.0,15.2344,15.2433,15.1461,15.1814,233200.0
2013-10-31 10:10:00,17.19,17.19,17.12,17.15,212100.0,15.1814,15.1814,15.1196,15.1461,212100.0
2013-10-31 10:20:00,17.15,17.16,17.09,17.15,213400.0,15.1461,15.1549,15.0931,15.1461,213400.0
2013-10-31 10:30:00,17.15,17.17,17.1,17.11,183600.0,15.1461,15.1638,15.102,15.1108,183600.0
2013-10-31 10:40:00,17.11,17.15,17.09,17.14,124300.0,15.1108,15.1461,15.0931,15.1373,124300.0
2013-10-31 10:50:00,17.14,17.18,17.14,17.14,103000.0,15.1373,15.1726,15.1373,15.1373,103000.0
2013-10-31 11:00:00,17.15,17.19,17.14,17.17,108400.0,15.1461,15.1814,15.1373,15.1638,108400.0
2013-10-31 11:10:00,17.18,17.2,17.17,17.2,159500.0,15.1726,15.1903,15.1638,15.1903,159500.0
2013-10-31 11:20:00,17.2,17.27,17.2,17.27,143700.0,15.1903,15.2521,15.1903,15.2521,143700.0
2013-10-31 11:30:00,17.27,17.31,17.25,17.28,115400.0,15.2521,15.2874,15.2344,15.2609,115400.0
2013-10-31 11:40:00,17.29,17.29,17.21,17.25,138800.0,15.2698,15.2698,15.1991,15.2344,138800.0
2013-10-31 11:50:00,17.25,17.27,17.2,17.22,136500.0,15.2344,15.2521,15.1903,15.2079,136500.0
2013-10-31 12:00:00,17.22,17.22,17.18,17.19,105400.0,15.2079,15.2079,15.1726,15.1814,105400.0
2013-10-31 12:10:00,17.2,17.2,17.17,17.2,172400.0,15.1903,15.1903,15.1638,15.1903,172400.0
2013-10-31 12:20:00,17.2,17.21,17.19,17.2,71800.0,15.1903,15.1991,15.1814,15.1903,71800.0
2013-10-31 12:30:00,17.19,17.2,17.18,17.2,196700.0,15.1814,15.1903,15.1726,15.1903,196700.0
2013-10-31 12:40:00,17.2,17.21,17.19,17.2,90000.0,15.1903,15.1991,15.1814,15.1903,90000.0
2013-10-31 12:50:00,17.19,17.2,17.19,17.2,40600.0,15.1814,15.1903,15.1814,15.1903,40600.0
2013-10-31 13:00:00,17.2,17.21,17.19,17.2,76100.0,15.1903,15.1991,15.1814,15.1903,76100.0
2013-10-31 13:10:00,17.2,17.21,17.19,17.2,115500.0,15.1903,15.1991,15.1814,15.1903,115500.0
2013-10-31 13:20:00,17.21,17.21,17.19,17.21,94300.0,15.1991,15.1991,15.1814,15.1991,94300.0
2013-10-31 13:30:00,17.21,17.21,17.2,17.21,121200.0,15.1991,15.1991,15.1903,15.1991,121200.0
2013-10-31 13:40:00,17.21,17.23,17.2,17.23,73600.0,15.1991,15.2168,15.1903,15.2168,73600.0
2013-10-31 13:50:00,17.23,17.23,17.2,17.2,66200.0,15.2168,15.2168,15.1903,15.1903,66200.0
2013-10-31 14:00:00,17.21,17.24,17.2,17.24,46100.0,15.1991,15.2256,15.1903,15.2256,46100.0
2013-10-31 14:10:00,17.24,17.29,17.23,17.28,82300.0,15.2256,15.2698,15.2168,15.2609,82300.0
2013-10-31 14:20:00,17.27,17.29,17.25,17.28,112100.0,15.2521,15.2698,15.2344,15.2609,112100.0
2013-10-31 14:30:00,17.27,17.28,17.26,17.27,115800.0,15.2521,15.2609,15.2433,15.2521,115800.0
2013-10-31 14:40:00,17.27,17.28,17.25,17.27,104600.0,15.2521,15.2609,15.2344,15.2521,104600.0
2013-10-31 14:50:00,17.27,17.27,17.24,17.24,71300.0,15.2521,15.2521,15.2256,15.2256,71300.0
2013-10-31 15:00:00,17.25,17.25,17.21,17.23,100800.0,15.2344,15.2344,15.1991,15.2168,100800.0
2013-10-31 15:10:00,17.22,17.25,17.22,17.25,162100.0,15.2079,15.2344,15.2079,15.2344,162100.0
2013-10-31 15:20:00,17.24,17.27,17.24,17.24,197900.0,15.2256,15.2521,15.2256,15.2256,197900.0
2013-10-31 15:30:00,17.25,17.27,17.24,17.26,94100.0,15.2344,15.2521,15.2256,15.2433,94100.0
2013-10-31 15:40:00,17.26,17.26,17.22,17.23,366400.0,15.2433,15.2433,15.2079,15.2168,366400.0
2013-10-31 15:50:00,17.23,17.25,17.21,17.22,746500.0,15.2168,15.2344,15.1991,15.2079,746500.0
2013-11-01 09:30:00,17.27,17.3,17.2,17.27,145400.0,15.2521,15.2786,15.1903,15.2521,145400.0
2013-11-01 09:40:00,17.27,17.34,17.27,17.33,189200.0,15.2521,15.3139,15.2521,15.3051,189200.0
2013-11-01 09:50:00,17.34,17.42,17.33,17.39,254700.0,15.3139,15.3846,15.3051,15.3581,254700.0
2013-11-01 10:00:00,17.39,17.42,17.37,17.41,206700.0,15.3581,15.3846,15.3404,15.3757,206700.0
2013-11-01 10:10:00,17.42,17.44,17.3,17.32,176600.0,15.3846,15.4022,15.2786,15.2962,176600.0
2013-11-01 10:20:00,17.32,17.36,17.31,17.34,122900.0,15.2962,15.3316,15.2874,15.3139,122900.0
2013-11-01 10:30:00,17.34,17.39,17.33,17.34,123100.0,15.3139,15.3581,15.3051,15.3139,123100.0
2013-11-01 10:40:00,17.34,17.37,17.32,17.34,103700.0,15.3139,15.3404,15.2962,15.3139,103700.0
2013-11-01 10:50:00,17.34,17.39,17.34,17.38,79200.0,15.3139,15.3581,15.3139,15.3492,79200.0
2013-11-01 11:00:00,17.38,17.39,17.33,17.34,122000.0,15.3492,15.3581,15.3051,15.3139,122000.0
2013-11-01 11:10:00,17.34,17.34,17.3,17.31,130800.0,15.3139,15.3139,15.2786,15.2874,130800.0
2013-11-01 11:20:00,17.31,17.34,17.3,17.33,82900.0,15.2874,15.3139,15.2786,15.3051,82900.0
2013-11-01 11:30:00,17.33,17.36,17.32,17.36,84700.0,15.3051,15.3316,15.2962,15.3316,84700.0
2013-11-01 11:40:00,17.36,17.39,17.35,17.36,118800.0,15.3316,15.3581,15.3227,15.3316,118800.0
2013-11-01 11:50:00,17.37,17.38,17.35,17.35,146400.0,15.3404,15.3492,15.3227,15.3227,146400.0
2013-11-01 12:00:00,17.35,17.37,17.34,17.37,56400.0,15.3227,15.3404,15.3139,15.3404,56400.0
2013-11-01 12:10:00,17.37,17.38,17.32,17.33,80100.0,15.3404,15.3492,15.2962,15.3051,80100.0
2013-11-01 12:20:00,17.34,17.38,17.33,17.35,56100.0,15.3139,15.3492,15.3051,15.3227,56100.0
2013-11-01 12:30:00,17.36,17.37,17.34,17.34,81100.0,15.3316,15.3404,15.3139,15.3139,81100.0
2013-11-01 12:40:00,17.34,17.36,17.33,17.33,72200.0,15.3139,15.3316,15.3051,15.3051,72200.0
2013-11-01 12:50:00,17.34,17.35,17.31,17.32,133000.0,15.3139,15.3227,15.2874,15.2962,133000.0
2013-11-01 13:00:00,17.32,17.34,17.31,17.33,66400.0,15.2962,15.3139,15.2874,15.3051,66400.0
2013-11-01 13:10:00,17.34,17.35,17.33,17.34,94800.0,15.3139,15.3227,15.3051,15.3139,94800.0
2013-11-01 13:20:00,17.34,17.37,17.34,17.37,85500.0,15.3139,15.3404,15.3139,15.3404,85500.0
2013-11-01 13:30:00,17.36,17.4,17.36,17.39,71800.0,15.3316,15.3669,15.3316,15.3581,71800.0
2013-11-01 13:40:00,17.4,17.43,17.39,17.43,65700.0,15.3669,15.3934,15.3581,15.3934,65700.0
2013-11-01 13:50:00,17.43,17.44,17.38,17.39,134100.0,15.3934,15.4022,15.3492,15.3581,134100.0
2013-11-01 14:00:00,17.39,17.42,17.39,17.41,52700.0,15.3581,15.3846,15.3581,15.3757,52700.0
2013-11-01 14:10:00,17.42,17.42,17.39,17.4,151000.0,15.3846,15.3846,15.3581,15.3669,151000.0
2013-11-01 14:20:00,17.41,17.43,17.4,17.43,68100.0,15.3757,15.3934,15.3669,15.3934,68100.0
2013-11-01 14:30:00,17.42,17.43,17.4,17.4,128000.0,15.3846,15.3934,15.3669,15.3669,128000.0
2013-11-01 14:40:00,17.4,17.43,17.4,17.41,124300.0,15.3669,15.3934,15.3669,15.3757,124300.0
2013-11-01 14:50:00,17.41,17.43,17.4,17.4,239800.0,15.3757,15.3934,15.3669,15.3669,239800.0
2013-11-01 15:00:00,17.41,17.42,17.39,17.41,126800.0,15.3757,15.3846,15.3581,15.3757,126800.0
2013-11-01 15:10:00,17.41,17.42,17.4,17.4,210900.0,15.3757,15.3846,15.3669,15.3669,210900.0
2013-11-01 15:20:00,17.4,17.43,17.39,17.43,126100.0,15.3669,15.3934,15.3581,15.3934,126100.0
2013-11-01 15:30:00,17.42,17.43,17.41,17.42,134300.0,15.3846,15.3934,15.3757,15.3846,134300.0
2013-11-01 15:40:00,17.41,17.45,17.41,17.44,288200.0,15.3757,15.4111,15.3757,15.4022,288200.0
2013-11-01 15:50:00,17.44,17.49,17.43,17.46,621300.0,15.4022,15.4464,15.3934,15.4199,621300.0
2013-11-04 09:30:00,17.53,17.69,17.53,17.69,327800.0,15.4817,15.623,15.4817,15.623,327800.0
2013-11-04 09:40:00,17.69,17.77,17.69,17.75,268700.0,15.623,15.6937,15.623,15.676,268700.0
2013-11-04 09:50:00,17.75,17.82,17.74,17.82,261700.0,15.676,15.7378,15.6672,15.7378,261700.0
2013-11-04 10:00:00,17.83,17.92,17.82,17.89,499300.0,15.7467,15.8261,15.7378,15.7996,499300.0
2013-11-04 10:10:00,17.89,17.92,17.88,17.92,299900.0,15.7996,15.8261,15.7908,15.8261,299900.0
2013-11-04 10:20:00,17.92,17.95,17.92,17.93,206300.0,15.8261,15.8526,15.8261,15.835,206300.0
2013-11-04 10:30:00,17.92,18.02,17.91,18.0,457200.0,15.8261,15.9145,15.8173,15.8968,457200.0
2013-11-04 10:40:00,18.0,18.04,17.94,18.04,254600.0,15.8968,15.9321,15.8438,15.9321,254600.0
2013-11-04 10:50:00,18.03,18.05,18.01,18.01,481200.0,15.9233,15.9409,15.9056,15.9056,481200.0
2013-11-04 11:00:00,18.01,18.07,18.0,18.03,287800.0,15.9056,15.9586,15.8968,15.9233,287800.0
2013-11-04 11:10:00,18.04,18.1,18.0,18.1,177600.0,15.9321,15.9851,15.8968,15.9851,177600.0
2013-11-04 11:20:00,18.1,18.13,18.05,18.05,260200.0,15.9851,16.0116,15.9409,15.9409,260200.0
2013-11-04 11:30:00,18.04,18.05,18.0,18.02,163600.0,15.9321,15.9409,15.8968,15.9145,163600.0
2013-11-04 11:40:00,18.03,18.11,18.02,18.1,278200.0,15.9233,15.9939,15.9145,15.9851,278200.0
2013-11-04 11:50:00,18.1,18.11,18.06,18.06,105600.0,15.9851,15.9939,15.9498,15.9498,105600.0
2013-11-04 12:00:00,18.06,18.07,17.98,17.98,147100.0,15.9498,15.9586,15.8791,15.8791,147100.0
2013-11-04 12:10:00,17.98,18.02,17.96,18.01,211200.0,15.8791,15.9145,15.8615,15.9056,211200.0
2013-11-04 12:20:00,18.02,18.05,18.01,18.02,93400.0,15.9145,15.9409,15.9056,15.9145,93400.0
2013-11-04 12:30:00,18.01,18.03,17.98,18.03,227800.0,15.9056,15.9233,15.8791,15.9233,227800.0
2013-11-04 12:40:00,18.03,18.09,18.02,18.07,141900.0,15.9233,15.9763,15.9145,15.9586,141900.0
2013-11-04 12:50:00,18.07,18.08,18.03,18.05,95100.0,15.9586,15.9674,15.9233,15.9409,95100.0
2013-11-04 13:00:00,18.05,18.07,18.04,18.06,72600.0,15.9409,15.9586,15.9321,15.9498,72600.0
2013-11-04 13:10:00,18.06,18.06,18.0,18.02,60100.0,15.9498,15.9498,15.8968,15.9145,60100.0
2013-11-04 13:20:00,18.01,18.04,18.01,18.03,69100.0,15.9056,15.9321,15.9056,15.9233,69100.0
2013-11-04 13:30:00,18.03,18.03,17.97,17.98,263700.0,15.9233,15.9233,15.8703,15.8791,263700.0
2013-11-04 13:40:00,17.99,17.99,17.93,17.94,211300.0,15.888,15.888,15.835,15.8438,211300.0
2013-11-04 13:50:00,17.94,17.96,17.93,17.96,199300.0,15.8438,15.8615,15.835,15.8615,199300.0
2013-11-04 14:00:00,17.96,17.97,17.92,17.92,248300.0,15.8615,15.8703,15.8261,15.8261,248300.0
2013-11-04 14:10:00,17.92,17.94,17.91,17.91,207600.0,15.8261,15.8438,15.8173,15.8173,207600.0
2013-11-04 14:20:00,17.91,17.96,17.91,17.96,94400.0,15.8173,15.8615,15.8173,15.8615,94400.0
2013-11-04 14:30:00,17.96,17.97,17.91,17.92,231200.0,15.8615,15.8703,15.8173,15.8261,231200.0
2013-11-04 14:40:00,17.92,17.93,17.9,17.93,196500.0,15.8261,15.835,15.8085,15.835,196500.0
2013-11-04 14:50:00,17.92,17.95,17.92,17.92,128300.0,15.8261,15.8526,15.8261,15.8261,128300.0
2013-11-04 15:00:00,17.92,17.92,17.87,17.87,156500.0,15.8261,15.8261,15.782,15.782,156500.0
2013-11-04 15:10:00,17.87,17.88,17.85,17.88,158000.0,15.782,15.7908,15.7643,15.7908,158000.0
2013-11-04 15:20:00,17.88,17.9,17.86,17.87,149600.0,15.7908,15.8085,15.7732,15.782,149600.0
2013-11-04 15:30:00,17.87,17.88,17.86,17.87,68800.0,15.782,15.7908,15.7732,15.782,68800.0
2013-11-04 15:40:00,17.87,17.88,17.86,17.87,178000.0,15.782,15.7908,15.7732,15.782,178000.0
2013-11-04 15:50:00,17.87,17.88,17.85,17.86,791700.0,15.782,15.7908,15.7643,15.7732,791700.0
2013-11-05 09:30:00,17.93,18.0,17.91,17.98,474700.0,15.835,15.8968,15.8173,15.8791,474700.0
2013-11-05 09:40:00,17.99,18.07,17.9,17.93,677000.0,15.888,15.9586,15.8085,15.835,677000.0
2013-11-05 09:50:00,17.92,17.93,17.66,17.67,504600.0,15.8261,15.835,15.5965,15.6054,504600.0
2013-11-05 10:00:00,17.67,17.82,17.66,17.82,313500.0,15.6054,15.7378,15.5965,15.7378,313500.0
2013-11-05 10:10:00,17.82,17.88,17.82,17.86,244500.0,15.7378,15.7908,15.7378,15.7732,244500.0
2013-11-05 10:20:00,17.86,17.88,17.84,17.86,178300.0,15.7732,15.7908,15.7555,15.7732,178300.0
2013-11-05 10:30:00,17.87,17.9,17.85,17.85,119700.0,15.782,15.8085,15.7643,15.7643,119700.0
2013-11-05 10:40:00,17.86,17.88,17.84,17.87,222100.0,15.7732,15.7908,15.7555,15.782,222100.0
2013-11-05 10:50:00,17.86,17.9,17.86,17.88,136900.0,15.7732,15.8085,15.7732,15.7908,136900.0
2013-11-05 11:00:00,17.87,17.9,17.86,17.88,134600.0,15.782,15.8085,15.7732,15.7908,134600.0
2013-11-05 11:10:00,17.89,17.9,17.84,17.87,643400.0,15.7996,15.8085,15.7555,15.782,643400.0
2013-11-05 11:20:00,17.87,17.87,17.82,17.84,152000.0,15.782,15.782,15.7378,15.7555,152000.0
2013-11-05 11:30:00,17.84,17.89,17.82,17.89,266700.0,15.7555,15.7996,15.7378,15.7996,266700.0
2013-11-05 11:40:00,17.89,17.91,17.88,17.91,98500.0,15.7996,15.8173,15.7908,15.8173,98500.0
2013-11-05 11:50:00,17.91,17.93,17.9,17.91,95300.0,15.8173,15.835,15.8085,15.8173,95300.0
2013-11-05 12:00:00,17.91,17.93,17.9,17.92,62000.0,15.8173,15.835,15.8085,15.8261,62000.0
2013-11-05 12:10:00,17.93,17.96,17.92,17.95,385300.0,15.835,15.8615,15.8261,15.8526,385300.0
2013-11-05 12:20:00,17.96,17.98,17.96,17.97,77900.0,15.8615,15.8791,15.8615,15.8703,77900.0
2013-11-05 12:30:00,17.98,17.98,17.93,17.95,101500.0,15.8791,15.8791,15.835,15.8526,101500.0
2013-11-05 12:40:00,17.95,17.95,17.89,17.89,111600.0,15.8526,15.8526,15.7996,15.7996,111600.0
2013-11-05 12:50:00,17.89,17.92,17.89,17.91,74600.0,15.7996,15.8261,15.7996,15.8173,74600.0
2013-11-05 13:00:00,17.91,17.92,17.89,17.89,73900.0,15.8173,15.8261,15.7996,15.7996,73900.0
2013-11-05 13:10:00,17.89,17.93,17.89,17.92,124200.0,15.7996,15.835,15.7996,15.8261,124200.0
2013-11-05 13:20:00,17.93,17.93,17.9,17.91,130700.0,15.835,15.835,15.8085,15.8173,130700.0
2013-11-05 13:30:00,17.9,17.93,17.88,17.88,182800.0,15.8085,15.835,15.7908,15.7908,182800.0
2013-11-05 13:40:00,17.89,17.9,17.87,17.88,138100.0,15.7996,15.8085,15.782,15.7908,138100.0
2013-11-05 13:50:00,17.89,17.89,17.85,17.85,86300.0,15.7996,15.7996,15.7643,15.7643,86300.0
2013-11-05 14:00:00,17.85,17.88,17.84,17.88,153600.0,15.7643,15.7908,15.7555,15.7908,153600.0
2013-11-05 14:10:00,17.88,17.91,17.87,17.87,240100.0,15.7908,15.8173,15.782,15.782,240100.0
2013-11-05 14:20:00,17.88,17.91,17.88,17.9,142400.0,15.7908,15.8173,15.7908,15.8085,142400.0
2013-11-05 14:30:00,17.9,17.91,17.89,17.91,170500.0,15.8085,15.8173,15.7996,15.8173,170500.0
2013-11-05 14:40:00,17.91,17.91,17.87,17.87,163600.0,15.8173,15.8173,15.782,15.782,163600.0
2013-11-05 14:50:00,17.87,17.88,17.86,17.86,143000.0,15.782,15.7908,15.7732,15.7732,143000.0
2013-11-05 15:00:00,17.86,17.88,17.86,17.88,239500.0,15.7732,15.7908,15.7732,15.7908,239500.0
2013-11-05 15:10:00,17.87,17.88,17.86,17.87,187900.0,15.782,15.7908,15.7732,15.782,187900.0
2013-11-05 15:20:00,17.87,17.88,17.84,17.84,250500.0,15.782,15.7908,15.7555,15.7555,250500.0
2013-11-05 15:30:00,17.85,17.87,17.84,17.87,299200.0,15.7643,15.782,15.7555,15.782,299200.0
2013-11-05 15:40:00,17.86,17.87,17.82,17.86,786600.0,15.7732,15.782,15.7378,15.7732,786600.0
2013-11-05 15:50:00,17.86,17.88,17.85,17.86,720000.0,15.7732,15.7908,15.7643,15.7732,720000.0
2013-11-06 09:30:00,17.99,18.04,17.93,18.0,346900.0,15.888,15.9321,15.835,15.8968,346900.0
2013-11-06 09:40:00,18.01,18.02,17.94,18.02,301600.0,15.9056,15.9145,15.8438,15.9145,301600.0
2013-11-06 09:50:00,18.02,18.08,18.02,18.04,237300.0,15.9145,15.9674,15.9145,15.9321,237300.0
2013-11-06 10:00:00,18.03,18.09,18.03,18.05,322400.0,15.9233,15.9763,15.9233,15.9409,322400.0
2013-11-06 10:10:00,18.07,18.07,17.98,17.99,242900.0,15.9586,15.9586,15.8791,15.888,242900.0
2013-11-06 10:20:00,17.99,18.02,17.98,17.99,182100.0,15.888,15.9145,15.8791,15.888,182100.0
2013-11-06 10:30:00,17.98,17.99,17.95,17.96,127200.0,15.8791,15.888,15.8526,15.8615,127200.0
2013-11-06 10:40:00,17.96,17.96,17.87,17.87,133700.0,15.8615,15.8615,15.782,15.782,133700.0
2013-11-06 10:50:00,17.87,17.9,17.86,17.88,120400.0,15.782,15.8085,15.7732,15.7908,120400.0
2013-11-06 11:00:00,17.87,17.87,17.82,17.84,139400.0,15.782,15.782,15.7378,15.7555,139400.0
2013-11-06 11:10:00,17.84,17.86,17.82,17.83,196800.0,15.7555,15.7732,15.7378,15.7467,196800.0
2013-11-06 11:20:00,17.83,17.86,17.83,17.85,201200.0,15.7467,15.7732,15.7467,15.7643,201200.0
2013-11-06 11:30:00,17.85,17.87,17.84,17.85,119300.0,15.7643,15.782,15.7555,15.7643,119300.0
2013-11-06 11:40:00,17.85,17.87,17.84,17.86,134900.0,15.7643,15.782,15.7555,15.7732,134900.0
2013-11-06 11:50:00,17.85,17.86,17.82,17.82,206200.0,15.7643,15.7732,15.7378,15.7378,206200.0
2013-11-06 12:00:00,17.83,17.83,17.8,17.8,96000.0,15.7467,15.7467,15.7202,15.7202,96000.0
2013-11-06 12:10:00,17.8,17.81,17.78,17.8,86700.0,15.7202,15.729,15.7025,15.7202,86700.0
2013-11-06 12:20:00,17.8,17.8,17.77,17.77,127100.0,15.7202,15.7202,15.6937,15.6937,127100.0
2013-11-06 12:30:00,17.78,17.8,17.77,17.79,78900.0,15.7025,15.7202,15.6937,15.7113,78900.0
2013-11-06 12:40:00,17.8,17.8,17.79,17.79,30800.0,15.7202,15.7202,15.7113,15.7113,30800.0
2013-11-06 12:50:00,17.79,17.8,17.75,17.75,93000.0,15.7113,15.7202,15.676,15.676,93000.0
2013-11-06 13:00:00,17.75,17.76,17.73,17.74,119200.0,15.676,15.6848,15.6583,15.6672,119200.0
2013-11-06 13:10:00,17.75,17.76,17.73,17.75,76000.0,15.676,15.6848,15.6583,15.676,76000.0
2013-11-06 13:20:00,17.75,17.77,17.74,17.75,144500.0,15.676,15.6937,15.6672,15.676,144500.0
2013-11-06 13:30:00,17.75,17.76,17.72,17.72,111000.0,15.676,15.6848,15.6495,15.6495,111000.0
2013-11-06 13:40:00,17.73,17.74,17.72,17.73,74400.0,15.6583,15.6672,15.6495,15.6583,74400.0
2013-11-06 13:50:00,17.73,17.79,17.73,17.79,124800.0,15.6583,15.7113,15.6583,15.7113,124800.0
2013-11-06 14:00:00,17.79,17.8,17.76,17.76,218100.0,15.7113,15.7202,15.6848,15.6848,218100.0
2013-11-06 14:10:00,17.76,17.77,17.71,17.72,104600.0,15.6848,15.6937,15.6407,15.6495,104600.0
2013-11-06 14:20:00,17.71,17.73,17.7,17.7,118500.0,15.6407,15.6583,15.6318,15.6318,118500.0
2013-11-06 14:30:00,17.7,17.72,17.69,17.71,126900.0,15.6318,15.6495,15.623,15.6407,126900.0
2013-11-06 14:40:00,17.72,17.75,17.69,17.69,218800.0,15.6495,15.676,15.623,15.623,218800.0
2013-11-06 14:50:00,17.69,17.78,17.69,17.78,126800.0,15.623,15.7025,15.623,15.7025,126800.0
2013-11-06 15:00:00,17.77,17.8,17.74,17.8,142000.0,15.6937,15.7202,15.6672,15.7202,142000.0
2013-11-06 15:10:00,17.8,17.85,17.78,17.85,161800.0,15.7202,15.7643,15.7025,15.7643,161800.0
2013-11-06 15:20:00,17.85,17.89,17.81,17.81,419400.0,15.7643,15.7996,15.729,15.729,419400.0
2013-11-06 15:30:00,17.81,17.82,17.76,17.79,303800.0,15.729,15.7378,15.6848,15.7113,303800.0
2013-11-06 15:40:00,17.79,17.79,17.72,17.74,535100.0,15.7113,15.7113,15.6495,15.6672,535100.0
2013-11-06 15:50:00,17.74,17.81,17.74,17.79,881400.0,15.6672,15.729,15.6672,15.7113,881400.0
2013-11-07 09:30:00,17.86,17.94,17.82,17.92,273800.0,15.7732,15.8438,15.7378,15.8261,273800.0
2013-11-07 09:40:00,17.93,17.98,17.9,17.93,334400.0,15.835,15.8791,15.8085,15.835,334400.0
2013-11-07 09:50:00,17.93,17.94,17.89,17.93,225600.0,15.835,15.8438,15.7996,15.835,225600.0
2013-11-07 10:00:00,17.93,17.94,17.8,17.81,360900.0,15.835,15.8438,15.7202,15.729,360900.0
2013-11-07 10:10:00,17.81,17.82,17.7,17.71,335500.0,15.729,15.7378,15.6318,15.6407,335500.0
2013-11-07 10:20:00,17.71,17.74,17.67,17.67,191800.0,15.6407,15.6672,15.6054,15.6054,191800.0
2013-11-07 10:30:00,17.68,17.73,17.67,17.71,494000.0,15.6142,15.6583,15.6054,15.6407,494000.0
2013-11-07 10:40:00,17.7,17.73,17.68,17.7,475400.0,15.6318,15.6583,15.6142,15.6318,475400.0
2013-11-07 10:50:00,17.69,17.7,17.62,17.63,429500.0,15.623,15.6318,15.5612,15.57,429500.0
2013-11-07 11:00:00,17.63,17.72,17.62,17.68,280700.0,15.57,15.6495,15.5612,15.6142,280700.0
2013-11-07 11:10:00,17.68,17.7,17.68,17.68,196700.0,15.6142,15.6318,15.6142,15.6142,196700.0
2013-11-07 11:20:00,17.68,17.69,17.66,17.68,188400.0,15.6142,15.623,15.5965,15.6142,188400.0
2013-11-07 11:30:00,17.68,17.7,17.66,17.7,102200.0,15.6142,15.6318,15.5965,15.6318,102200.0
2013-11-07 11:40:00,17.7,17.72,17.68,17.71,231900.0,15.6318,15.6495,15.6142,15.6407,231900.0
2013-11-07 11:50:00,17.72,17.77,17.72,17.76,116800.0,15.6495,15.6937,15.6495,15.6848,116800.0
2013-11-07 12:00:00,17.77,17.84,17.76,17.84,148900.0,15.6937,15.7555,15.6848,15.7555,148900.0
2013-11-07 12:10:00,17.83,17.84,17.79,17.8,78000.0,15.7467,15.7555,15.7113,15.7202,78000.0
2013-11-07 12:20:00,17.8,17.81,17.78,17.78,91000.0,15.7202,15.729,15.7025,15.7025,91000.0
2013-11-07 12:30:00,17.79,17.8,17.75,17.75,114200.0,15.7113,15.7202,15.676,15.676,114200.0
2013-11-07 12:40:00,17.76,17.77,17.75,17.75,63500.0,15.6848,15.6937,15.676,15.676,63500.0
2013-11-07 12:50:00,17.75,17.76,17.72,17.73,86400.0,15.676,15.6848,15.6495,15.6583,86400.0
2013-11-07 13:00:00,17.73,17.73,17.72,17.72,41200.0,15.6583,15.6583,15.6495,15.6495,41200.0
2013-11-07 13:10:00,17.72,17.73,17.67,17.67,176100.0,15.6495,15.6583,15.6054,15.6054,176100.0
2013-11-07 13:20:00,17.67,17.7,17.66,17.68,179500.0,15.6054,15.6318,15.5965,15.6142,179500.0
2013-11-07 13:30:00,17.68,17.72,17.67,17.7,70300.0,15.6142,15.6495,15.6054,15.6318,70300.0
2013-11-07 13:40:00,17.71,17.71,17.68,17.69,38000.0,15.6407,15.6407,15.6142,15.623,38000.0
2013-11-07 13:50:00,17.68,17.7,17.68,17.7,38900.0,15.6142,15.6318,15.6142,15.6318,38900.0
2013-11-07 14:00:00,17.7,17.7,17.62,17.66,381800.0,15.6318,15.6318,15.5612,15.5965,381800.0
2013-11-07 14:10:00,17.66,17.71,17.65,17.68,319100.0,15.5965,15.6407,15.5877,15.6142,319100.0
2013-11-07 14:20:00,17.68,17.69,17.62,17.65,443500.0,15.6142,15.623,15.5612,15.5877,443500.0
2013-11-07 14:30:00,17.64,17.64,17.58,17.62,519200.0,15.5789,15.5789,15.5259,15.5612,519200.0
2013-11-07 14:40:00,17.61,17.69,17.61,17.68,342700.0,15.5524,15.623,15.5524,15.6142,342700.0
2013-11-07 14:50:00,17.68,17.74,17.68,17.73,124100.0,15.6142,15.6672,15.6142,15.6583,124100.0
2013-11-07 15:00:00,17.72,17.73,17.64,17.64,199600.0,15.6495,15.6583,15.5789,15.5789,199600.0
2013-11-07 15:10:00,17.64,17.64,17.58,17.59,265700.0,15.5789,15.5789,15.5259,15.5347,265700.0
2013-11-07 15:20:00,17.59,17.62,17.59,17.59,414900.0,15.5347,15.5612,15.5347,15.5347,414900.0
2013-11-07 15:30:00,17.59,17.6,17.52,17.55,405400.0,15.5347,15.5435,15.4729,15.4994,405400.0
2013-11-07 15:40:00,17.55,17.57,17.54,17.56,558000.0,15.4994,15.517,15.4905,15.5082,558000.0
2013-11-07 15:50:00,17.56,17.59,17.53,17.57,630100.0,15.5082,15.5347,15.4817,15.517,630100.0
2013-11-08 09:30:00,17.64,17.73,17.57,17.63,362600.0,15.5789,15.6583,15.517,15.57,362600.0
2013-11-08 09:40:00,17.64,17.72,17.6,17.62,442000.0,15.5789,15.6495,15.5435,15.5612,442000.0
2013-11-08 09:50:00,17.62,17.66,17.59,17.6,168500.0,15.5612,15.5965,15.5347,15.5435,168500.0
2013-11-08 10:00:00,17.61,17.7,17.61,17.69,255200.0,15.5524,15.6318,15.5524,15.623,255200.0
2013-11-08 10:10:00,17.69,17.75,17.66,17.68,347400.0,15.623,15.676,15.5965,15.6142,347400.0
2013-11-08 10:20:00,17.69,17.7,17.63,17.65,494300.0,15.623,15.6318,15.57,15.5877,494300.0
2013-11-08 10:30:00,17.65,17.7,17.64,17.66,463600.0,15.5877,15.6318,15.5789,15.5965,463600.0
2013-11-08 10:40:00,17.66,17.67,17.64,17.65,308700.0,15.5965,15.6054,15.5789,15.5877,308700.0
2013-11-08 10:50:00,17.65,17.67,17.64,17.65,421500.0,15.5877,15.6054,15.5789,15.5877,421500.0
2013-11-08 11:00:00,17.66,17.73,17.64,17.71,311300.0,15.5965,15.6583,15.5789,15.6407,311300.0
2013-11-08 11:10:00,17.71,17.71,17.7,17.71,218300.0,15.6407,15.6407,15.6318,15.6407,218300.0
2013-11-08 11:20:00,17.71,17.76,17.7,17.76,168800.0,15.6407,15.6848,15.6318,15.6848,168800.0
2013-11-08 11:30:00,17.76,17.77,17.75,17.76,225300.0,15.6848,15.6937,15.676,15.6848,225300.0
2013-11-08 11:40:00,17.76,17.76,17.71,17.71,88900.0,15.6848,15.6848,15.6407,15.6407,88900.0
2013-11-08 11:50:00,17.72,17.76,17.71,17.74,134700.0,15.6495,15.6848,15.6407,15.6672,134700.0
2013-11-08 12:00:00,17.74,17.76,17.72,17.72,120600.0,15.6672,15.6848,15.6495,15.6495,120600.0
2013-11-08 12:10:00,17.73,17.74,17.71,17.71,114900.0,15.6583,15.6672,15.6407,15.6407,114900.0
2013-11-08 12:20:00,17.71,17.73,17.7,17.73,94100.0,15.6407,15.6583,15.6318,15.6583,94100.0
2013-11-08 12:30:00,17.73,17.76,17.73,17.75,105800.0,15.6583,15.6848,15.6583,15.676,105800.0
2013-11-08 12:40:00,17.74,17.76,17.73,17.74,66000.0,15.6672,15.6848,15.6583,15.6672,66000.0
2013-11-08 12:50:00,17.73,17.75,17.71,17.73,79500.0,15.6583,15.676,15.6407,15.6583,79500.0
2013-11-08 13:00:00,17.72,17.72,17.7,17.7,153300.0,15.6495,15.6495,15.6318,15.6318,153300.0
2013-11-08 13:10:00,17.7,17.73,17.7,17.7,77200.0,15.6318,15.6583,15.6318,15.6318,77200.0
2013-11-08 13:20:00,17.7,17.7,17.68,17.69,100800.0,15.6318,15.6318,15.6142,15.623,100800.0
2013-11-08 13:30:00,17.7,17.71,17.68,17.7,125000.0,15.6318,15.6407,15.6142,15.6318,125000.0
2013-11-08 13:40:00,17.7,17.71,17.69,17.7,116800.0,15.6318,15.6407,15.623,15.6318,116800.0
2013-11-08 13:50:00,17.7,17.71,17.68,17.71,60700.0,15.6318,15.6407,15.6142,15.6407,60700.0
2013-11-08 14:00:00,17.71,17.71,17.69,17.7,111500.0,15.6407,15.6407,15.623,15.6318,111500.0
2013-11-08 14:10:00,17.7,17.71,17.68,17.68,438100.0,15.6318,15.6407,15.6142,15.6142,438100.0
2013-11-08 14:20:00,17.68,17.69,17.66,17.66,115900.0,15.6142,15.623,15.5965,15.5965,115900.0
2013-11-08 14:30:00,17.66,17.68,17.64,17.68,229400.0,15.5965,15.6142,15.5789,15.6142,229400.0
2013-11-08 14:40:00,17.68,17.7,17.67,17.67,120900.0,15.6142,15.6318,15.6054,15.6054,120900.0
2013-11-08 14:50:00,17.68,17.68,17.67,17.68,66000.0,15.6142,15.6142,15.6054,15.6142,66000.0
2013-11-08 15:00:00,17.67,17.68,17.65,17.66,102900.0,15.6054,15.6142,15.5877,15.5965,102900.0
2013-11-08 15:10:00,17.66,17.66,17.64,17.64,132200.0,15.5965,15.5965,15.5789,15.5789,132200.0
2013-11-08 15:20:00,17.64,17.66,17.64,17.64,221300.0,15.5789,15.5965,15.5789,15.5789,221300.0
2013-11-08 15:30:00,17.65,17.65,17.64,17.64,222100.0,15.5877,15.5877,15.5789,15.5789,222100.0
2013-11-08 15:40:00,17.65,17.7,17.64,17.69,428300.0,15.5877,15.6318,15.5789,15.623,428300.0
2013-11-08 15:50:00,17.7,17.7,17.67,17.68,1093700.0,15.6318,15.6318,15.6054,15.6142,1093700.0
2013-11-11 09:30:00,17.75,17.81,17.73,17.78,189200.0,15.676,15.729,15.6583,15.7025,189200.0
2013-11-11 09:40:00,17.77,17.83,17.76,17.82,175700.0,15.6937,15.7467,15.6848,15.7378,175700.0
2013-11-11 09:50:00,17.82,17.85,17.79,17.82,225400.0,15.7378,15.7643,15.7113,15.7378,225400.0
2013-11-11 10:00:00,17.82,17.82,17.77,17.81,263500.0,15.7378,15.7378,15.6937,15.729,263500.0
2013-11-11 10:10:00,17.81,17.88,17.8,17.87,298900.0,15.729,15.7908,15.7202,15.782,298900.0
2013-11-11 10:20:00,17.88,17.89,17.84,17.85,161800.0,15.7908,15.7996,15.7555,15.7643,161800.0
2013-11-11 10:30:00,17.85,17.91,17.84,17.86,168400.0,15.7643,15.8173,15.7555,15.7732,168400.0
2013-11-11 10:40:00,17.87,17.89,17.84,17.87,56400.0,15.782,15.7996,15.7555,15.782,56400.0
2013-11-11 10:50:00,17.87,17.88,17.84,17.87,157100.0,15.782,15.7908,15.7555,15.782,157100.0
2013-11-11 11:00:00,17.87,17.87,17.83,17.86,100500.0,15.782,15.782,15.7467,15.7732,100500.0
2013-11-11 11:10:00,17.87,17.87,17.84,17.84,132800.0,15.782,15.782,15.7555,15.7555,132800.0
2013-11-11 11:20:00,17.84,17.85,17.83,17.84,71500.0,15.7555,15.7643,15.7467,15.7555,71500.0
2013-11-11 11:30:00,17.84,17.85,17.79,17.8,65200.0,15.7555,15.7643,15.7113,15.7202,65200.0
2013-11-11 11:40:00,17.8,17.83,17.79,17.79,63200.0,15.7202,15.7467,15.7113,15.7113,63200.0
2013-11-11 11:50:00,17.8,17.84,17.78,17.82,91000.0,15.7202,15.7555,15.7025,15.7378,91000.0
2013-11-11 12:00:00,17.81,17.82,17.79,17.82,48100.0,15.729,15.7378,15.7113,15.7378,48100.0
2013-11-11 12:10:00,17.81,17.84,17.81,17.81,71500.0,15.729,15.7555,15.729,15.729,71500.0
2013-11-11 12:20:00,17.82,17.85,17.82,17.85,32600.0,15.7378,15.7643,15.7378,15.7643,32600.0
2013-11-11 12:30:00,17.85,17.86,17.85,17.85,68600.0,15.7643,15.7732,15.7643,15.7643,68600.0
2013-11-11 12:40:00,17.86,17.86,17.84,17.85,75200.0,15.7732,15.7732,15.7555,15.7643,75200.0
2013-11-11 12:50:00,17.85,17.85,17.84,17.85,21900.0,15.7643,15.7643,15.7555,15.7643,21900.0
2013-11-11 13:00:00,17.84,17.85,17.83,17.85,40700.0,15.7555,15.7643,15.7467,15.7643,40700.0
2013-11-11 13:10:00,17.85,17.85,17.82,17.83,156900.0,15.7643,15.7643,15.7378,15.7467,156900.0
2013-11-11 13:20:00,17.84,17.85,17.83,17.83,57100.0,15.7555,15.7643,15.7467,15.7467,57100.0
2013-11-11 13:30:00,17.84,17.85,17.83,17.84,31800.0,15.7555,15.7643,15.7467,15.7555,31800.0
2013-11-11 13:40:00,17.85,17.85,17.83,17.83,51600.0,15.7643,15.7643,15.7467,15.7467,51600.0
2013-11-11 13:50:00,17.84,17.84,17.82,17.82,79700.0,15.7555,15.7555,15.7378,15.7378,79700.0
2013-11-11 14:00:00,17.82,17.85,17.82,17.84,52300.0,15.7378,15.7643,15.7378,15.7555,52300.0
2013-11-11 14:10:00,17.84,17.86,17.84,17.86,114600.0,15.7555,15.7732,15.7555,15.7732,114600.0
2013-11-11 14:20:00,17.86,17.86,17.84,17.85,88100.0,15.7732,15.7732,15.7555,15.7643,88100.0
2013-11-11 14:30:00,17.84,17.86,17.82,17.84,172600.0,15.7555,15.7732,15.7378,15.7555,172600.0
2013-11-11 14:40:00,17.84,17.84,17.83,17.84,19100.0,15.7555,15.7555,15.7467,15.7555,19100.0
2013-11-11 14:50:00,17.84,17.84,17.83,17.84,41600.0,15.7555,15.7555,15.7467,15.7555,41600.0
2013-11-11 15:00:00,17.83,17.84,17.8,17.8,304000.0,15.7467,15.7555,15.7202,15.7202,304000.0
2013-11-11 15:10:00,17.81,17.81,17.78,17.79,189800.0,15.729,15.729,15.7025,15.7113,189800.0
2013-11-11 15:20:00,17.79,17.8,17.78,17.8,81800.0,15.7113,15.7202,15.7025,15.7202,81800.0
2013-11-11 15:30:00,17.8,17.81,17.79,17.8,152700.0,15.7202,15.729,15.7113,15.7202,152700.0
2013-11-11 15:40:00,17.8,17.8,17.79,17.8,320800.0,15.7202,15.7202,15.7113,15.7202,320800.0
2013-11-11 15:50:00,17.8,17.82,17.77,17.81,582900.0,15.7202,15.7378,15.6937,15.729,582900.0
2013-11-12 09:30:00,17.74,17.98,17.74,17.95,240600.0,15.6672,15.8791,15.6672,15.8526,240600.0
2013-11-12 09:40:00,17.95,17.95,17.87,17.91,343300.0,15.8526,15.8526,15.782,15.8173,343300.0
2013-11-12 09:50:00,17.91,17.91,17.87,17.88,123600.0,15.8173,15.8173,15.782,15.7908,123600.0
2013-11-12 10:00:00,17.88,17.9,17.85,17.87,198100.0,15.7908,15.8085,15.7643,15.782,198100.0
2013-11-12 10:10:00,17.87,17.98,17.87,17.95,196500.0,15.782,15.8791,15.782,15.8526,196500.0
2013-11-12 10:20:00,17.95,17.98,17.93,17.97,258800.0,15.8526,15.8791,15.835,15.8703,258800.0
2013-11-12 10:30:00,17.97,18.08,17.96,18.08,414100.0,15.8703,15.9674,15.8615,15.9674,414100.0
2013-11-12 10:40:00,18.07,18.14,18.06,18.12,210800.0,15.9586,16.0204,15.9498,16.0028,210800.0
2013-11-12 10:50:00,18.12,18.29,18.09,18.22,952200.0,16.0028,16.1529,15.9763,16.0911,952200.0
2013-11-12 11:00:00,18.23,18.26,18.16,18.26,727600.0,16.0999,16.1264,16.0381,16.1264,727600.0
2013-11-12 11:10:00,18.26,18.37,18.24,18.25,1051800.0,16.1264,16.2236,16.1087,16.1176,1051800.0
2013-11-12 11:20:00,18.24,18.27,18.2,18.22,488000.0,16.1087,16.1352,16.0734,16.0911,488000.0
2013-11-12 11:30:00,18.22,18.4,18.21,18.38,1143100.0,16.0911,16.2501,16.0823,16.2324,1143100.0
2013-11-12 11:40:00,18.38,18.46,18.34,18.45,1177800.0,16.2324,16.303,16.1971,16.2942,1177800.0
2013-11-12 11:50:00,18.45,18.48,18.28,18.4,899800.0,16.2942,16.3207,16.1441,16.2501,899800.0
2013-11-12 12:00:00,18.41,18.54,18.36,18.38,794100.0,16.2589,16.3737,16.2147,16.2324,794100.0
2013-11-12 12:10:00,18.39,18.39,18.26,18.31,371400.0,16.2412,16.2412,16.1264,16.1706,371400.0
2013-11-12 12:20:00,18.31,18.31,18.18,18.21,271400.0,16.1706,16.1706,16.0558,16.0823,271400.0
2013-11-12 12:30:00,18.2,18.21,18.03,18.11,585500.0,16.0734,16.0823,15.9233,15.9939,585500.0
2013-11-12 12:40:00,18.11,18.13,18.05,18.13,275700.0,15.9939,16.0116,15.9409,16.0116,275700.0
2013-11-12 12:50:00,18.13,18.13,18.05,18.05,102500.0,16.0116,16.0116,15.9409,15.9409,102500.0
2013-11-12 13:00:00,18.05,18.1,18.01,18.03,277700.0,15.9409,15.9851,15.9056,15.9233,277700.0
2013-11-12 13:10:00,18.03,18.04,17.99,17.99,138500.0,15.9233,15.9321,15.888,15.888,138500.0
2013-11-12 13:20:00,18.0,18.04,17.99,18.01,182700.0,15.8968,15.9321,15.888,15.9056,182700.0
2013-11-12 13:30:00,18.02,18.03,17.97,17.98,125800.0,15.9145,15.9233,15.8703,15.8791,125800.0
2013-11-12 13:40:00,17.98,18.0,17.96,18.0,154300.0,15.8791,15.8968,15.8615,15.8968,154300.0
2013-11-12 13:50:00,18.0,18.04,17.99,18.02,141000.0,15.8968,15.9321,15.888,15.9145,141000.0
2013-11-12 14:00:00,18.01,18.09,18.01,18.06,260900.0,15.9056,15.9763,15.9056,15.9498,260900.0
2013-11-12 14:10:00,18.07,18.09,18.02,18.04,257400.0,15.9586,15.9763,15.9145,15.9321,257400.0
2013-11-12 14:20:00,18.05,18.06,17.97,17.97,204800.0,15.9409,15.9498,15.8703,15.8703,204800.0
2013-11-12 14:30:00,17.97,18.01,17.95,17.98,158700.0,15.8703,15.9056,15.8526,15.8791,158700.0
2013-11-12 14:40:00,17.99,18.02,17.98,18.01,187200.0,15.888,15.9145,15.8791,15.9056,187200.0
2013-11-12 14:50:00,18.01,18.02,17.96,18.01,247600.0,15.9056,15.9145,15.8615,15.9056,247600.0
2013-11-12 15:00:00,18.01,18.02,17.99,18.0,178500.0,15.9056,15.9145,15.888,15.8968,178500.0
2013-11-12 15:10:00,17.99,18.04,17.99,18.04,152200.0,15.888,15.9321,15.888,15.9321,152200.0
2013-11-12 15:20:00,18.04,18.04,18.0,18.02,237100.0,15.9321,15.9321,15.8968,15.9145,237100.0
2013-11-12 15:30:00,18.02,18.07,18.01,18.05,356700.0,15.9145,15.9586,15.9056,15.9409,356700.0
2013-11-12 15:40:00,18.05,18.07,18.02,18.02,296400.0,15.9409,15.9586,15.9145,15.9145,296400.0
2013-11-12 15:50:00,18.02,18.04,18.01,18.03,733500.0,15.9145,15.9321,15.9056,15.9233,733500.0
2013-11-13 09:30:00,17.99,18.03,17.92,18.03,281100.0,15.888,15.9233,15.8261,15.9233,281100.0
2013-11-13 09:40:00,18.03,18.09,17.95,17.98,194800.0,15.9233,15.9763,15.8526,15.8791,194800.0
2013-11-13 09:50:00,17.99,18.01,17.95,17.96,264000.0,15.888,15.9056,15.8526,15.8615,264000.0
2013-11-13 10:00:00,17.97,18.03,17.96,18.03,210200.0,15.8703,15.9233,15.8615,15.9233,210200.0
2013-11-13 10:10:00,18.03,18.05,17.96,17.99,338800.0,15.9233,15.9409,15.8615,15.888,338800.0
2013-11-13 10:20:00,18.0,18.06,17.99,18.02,244400.0,15.8968,15.9498,15.888,15.9145,244400.0
2013-11-13 10:30:00,18.02,18.03,17.98,17.99,143400.0,15.9145,15.9233,15.8791,15.888,143400.0
2013-11-13 10:40:00,18.0,18.03,17.98,18.0,159700.0,15.8968,15.9233,15.8791,15.8968,159700.0
2013-11-13 10:50:00,18.01,18.02,17.97,17.98,143400.0,15.9056,15.9145,15.8703,15.8791,143400.0
2013-11-13 11:00:00,17.99,18.01,17.96,18.0,291400.0,15.888,15.9056,15.8615,15.8968,291400.0
2013-11-13 11:10:00,18.0,18.0,17.96,17.96,233900.0,15.8968,15.8968,15.8615,15.8615,233900.0
2013-11-13 11:20:00,17.97,17.98,17.96,17.98,91900.0,15.8703,15.8791,15.8615,15.8791,91900.0
2013-11-13 11:30:00,17.98,18.03,17.97,18.01,174400.0,15.8791,15.9233,15.8703,15.9056,174400.0
2013-11-13 11:40:00,18.01,18.01,17.98,18.0,59200.0,15.9056,15.9056,15.8791,15.8968,59200.0
2013-11-13 11:50:00,18.0,18.0,17.98,17.98,46600.0,15.8968,15.8968,15.8791,15.8791,46600.0
2013-11-13 12:00:00,17.99,18.0,17.97,17.98,68600.0,15.888,15.8968,15.8703,15.8791,68600.0
2013-11-13 12:10:00,17.98,18.0,17.96,17.99,96800.0,15.8791,15.8968,15.8615,15.888,96800.0
2013-11-13 12:20:00,17.98,18.05,17.98,18.05,96700.0,15.8791,15.9409,15.8791,15.9409,96700.0
2013-11-13 12:30:00,18.05,18.05,18.02,18.03,67600.0,15.9409,15.9409,15.9145,15.9233,67600.0
2013-11-13 12:40:00,18.03,18.05,18.02,18.03,141800.0,15.9233,15.9409,15.9145,15.9233,141800.0
2013-11-13 12:50:00,18.03,18.04,18.02,18.03,87500.0,15.9233,15.9321,15.9145,15.9233,87500.0
2013-11-13 13:00:00,18.03,18.03,18.02,18.03,299000.0,15.9233,15.9233,15.9145,15.9233,299000.0
2013-11-13 13:10:00,18.03,18.03,18.01,18.02,53100.0,15.9233,15.9233,15.9056,15.9145,53100.0
2013-11-13 13:20:00,18.02,18.02,18.0,18.01,225500.0,15.9145,15.9145,15.8968,15.9056,225500.0
2013-11-13 13:30:00,18.01,18.03,18.0,18.01,112000.0,15.9056,15.9233,15.8968,15.9056,112000.0
2013-11-13 13:40:00,18.02,18.03,18.01,18.02,56700.0,15.9145,15.9233,15.9056,15.9145,56700.0
2013-11-13 13:50:00,18.03,18.03,18.0,18.0,114800.0,15.9233,15.9233,15.8968,15.8968,114800.0
2013-11-13 14:00:00,18.0,18.01,17.99,18.0,91800.0,15.8968,15.9056,15.888,15.8968,91800.0
2013-11-13 14:10:00,18.0,18.0,17.96,17.98,248300.0,15.8968,15.8968,15.8615,15.8791,248300.0
2013-11-13 14:20:00,17.98,17.99,17.97,17.97,119500.0,15.8791,15.888,15.8703,15.8703,119500.0
2013-11-13 14:30:00,17.97,17.98,17.97,17.97,93500.0,15.8703,15.8791,15.8703,15.8703,93500.0
2013-11-13 14:40:00,17.97,17.99,17.96,17.98,196500.0,15.8703,15.888,15.8615,15.8791,196500.0
2013-11-13 14:50:00,17.98,17.98,17.97,17.97,76800.0,15.8791,15.8791,15.8703,15.8703,76800.0
2013-11-13 15:00:00,17.97,17.98,17.97,17.97,107900.0,15.8703,15.8791,15.8703,15.8703,107900.0
2013-11-13 15:10:00,17.98,17.99,17.97,17.99,178700.0,15.8791,15.888,15.8703,15.888,178700.0
2013-11-13 15:20:00,17.99,18.01,17.98,18.01,271800.0,15.888,15.9056,15.8791,15.9056,271800.0
2013-11-13 15:30:00,18.0,18.03,17.98,18.03,264700.0,15.8968,15.9233,15.8791,15.9233,264700.0
2013-11-13 15:40:00,18.03,18.05,18.0,18.04,686000.0,15.9233,15.9409,15.8968,15.9321,686000.0
2013-11-13 15:50:00,18.04,18.04,18.0,18.01,668200.0,15.9321,15.9321,15.8968,15.9056,668200.0
2013-11-14 09:30:00,18.17,18.39,18.17,18.23,406000.0,16.0469,16.2412,16.0469,16.0999,406000.0
2013-11-14 09:40:00,18.23,18.25,18.18,18.22,315100.0,16.0999,16.1176,16.0558,16.0911,315100.0
2013-11-14 09:50:00,18.22,18.26,18.18,18.26,203900.0,16.0911,16.1264,16.0558,16.1264,203900.0
2013-11-14 10:00:00,18.25,18.26,18.17,18.19,289100.0,16.1176,16.1264,16.0469,16.0646,289100.0
2013-11-14 10:10:00,18.19,18.23,18.18,18.22,321500.0,16.0646,16.0999,16.0558,16.0911,321500.0
2013-11-14 10:20:00,18.22,18.25,18.17,18.19,273800.0,16.0911,16.1176,16.0469,16.0646,273800.0
2013-11-14 10:30:00,18.2,18.26,18.2,18.26,134400.0,16.0734,16.1264,16.0734,16.1264,134400.0
2013-11-14 10:40:00,18.25,18.3,18.24,18.27,157900.0,16.1176,16.1617,16.1087,16.1352,157900.0
2013-11-14 10:50:00,18.27,18.27,18.21,18.23,105000.0,16.1352,16.1352,16.0823,16.0999,105000.0
2013-11-14 11:00:00,18.22,18.24,18.2,18.23,185600.0,16.0911,16.1087,16.0734,16.0999,185600.0
2013-11-14 11:10:00,18.23,18.23,18.19,18.2,112800.0,16.0999,16.0999,16.0646,16.0734,112800.0
2013-11-14 11:20:00,18.2,18.21,18.14,18.16,166000.0,16.0734,16.0823,16.0204,16.0381,166000.0
2013-11-14 11:30:00,18.16,18.17,18.1,18.13,231500.0,16.0381,16.0469,15.9851,16.0116,231500.0
2013-11-14 11:40:00,18.13,18.16,18.12,18.16,74700.0,16.0116,16.0381,16.0028,16.0381,74700.0
2013-11-14 11:50:00,18.16,18.19,18.14,18.14,105100.0,16.0381,16.0646,16.0204,16.0204,105100.0
2013-11-14 12:00:00,18.14,18.17,18.14,18.14,71300.0,16.0204,16.0469,16.0204,16.0204,71300.0
2013-11-14 12:10:00,18.14,18.15,18.11,18.13,121000.0,16.0204,16.0293,15.9939,16.0116,121000.0
2013-11-14 12:20:00,18.14,18.14,18.09,18.09,115100.0,16.0204,16.0204,15.9763,15.9763,115100.0
2013-11-14 12:30:00,18.1,18.13,18.1,18.13,83500.0,15.9851,16.0116,15.9851,16.0116,83500.0
2013-11-14 12:40:00,18.13,18.13,18.1,18.12,89400.0,16.0116,16.0116,15.9851,16.0028,89400.0
2013-11-14 12:50:00,18.13,18.13,18.1,18.11,89600.0,16.0116,16.0116,15.9851,15.9939,89600.0
2013-11-14 13:00:00,18.11,18.12,18.09,18.1,104900.0,15.9939,16.0028,15.9763,15.9851,104900.0
2013-11-14 13:10:00,18.1,18.16,18.1,18.16,42600.0,15.9851,16.0381,15.9851,16.0381,42600.0
2013-11-14 13:20:00,18.16,18.19,18.15,18.19,72000.0,16.0381,16.0646,16.0293,16.0646,72000.0
2013-11-14 13:30:00,18.19,18.19,18.13,18.14,119000.0,16.0646,16.0646,16.0116,16.0204,119000.0
2013-11-14 13:40:00,18.14,18.16,18.14,18.16,50100.0,16.0204,16.0381,16.0204,16.0381,50100.0
2013-11-14 13:50:00,18.16,18.17,18.15,18.17,61000.0,16.0381,16.0469,16.0293,16.0469,61000.0
2013-11-14 14:00:00,18.16,18.19,18.16,18.16,84100.0,16.0381,16.0646,16.0381,16.0381,84100.0
2013-11-14 14:10:00,18.16,18.21,18.16,18.21,78600.0,16.0381,16.0823,16.0381,16.0823,78600.0
2013-11-14 14:20:00,18.21,18.22,18.17,18.17,147200.0,16.0823,16.0911,16.0469,16.0469,147200.0
2013-11-14 14:30:00,18.18,18.19,18.16,18.18,108300.0,16.0558,16.0646,16.0381,16.0558,108300.0
2013-11-14 14:40:00,18.17,18.18,18.17,18.17,73400.0,16.0469,16.0558,16.0469,16.0469,73400.0
2013-11-14 14:50:00,18.18,18.18,18.17,18.18,56300.0,16.0558,16.0558,16.0469,16.0558,56300.0
2013-11-14 15:00:00,18.18,18.18,18.17,18.18,53500.0,16.0558,16.0558,16.0469,16.0558,53500.0
2013-11-14 15:10:00,18.18,18.21,18.17,18.2,120000.0,16.0558,16.0823,16.0469,16.0734,120000.0
2013-11-14 15:20:00,18.2,18.2,18.18,18.2,80000.0,16.0734,16.0734,16.0558,16.0734,80000.0
2013-11-14 15:30:00,18.2,18.2,18.15,18.17,187600.0,16.0734,16.0734,16.0293,16.0469,187600.0
2013-11-14 15:40:00,18.17,18.19,18.16,18.16,273600.0,16.0469,16.0646,16.0381,16.0381,273600.0
2013-11-14 15:50:00,18.17,18.19,18.16,18.18,380800.0,16.0469,16.0646,16.0381,16.0558,380800.0
2013-11-15 09:30:00,18.24,18.34,18.19,18.22,479700.0,16.1087,16.1971,16.0646,16.0911,479700.0
2013-11-15 09:40:00,18.21,18.21,18.13,18.15,204900.0,16.0823,16.0823,16.0116,16.0293,204900.0
2013-11-15 09:50:00,18.16,18.16,18.1,18.11,194100.0,16.0381,16.0381,15.9851,15.9939,194100.0
2013-11-15 10:00:00,18.11,18.15,18.11,18.15,176300.0,15.9939,16.0293,15.9939,16.0293,176300.0
2013-11-15 10:10:00,18.15,18.17,18.12,18.12,166300.0,16.0293,16.0469,16.0028,16.0028,166300.0
2013-11-15 10:20:00,18.12,18.14,18.09,18.09,214400.0,16.0028,16.0204,15.9763,15.9763,214400.0
2013-11-15 10:30:00,18.09,18.1,18.06,18.07,110400.0,15.9763,15.9851,15.9498,15.9586,110400.0
2013-11-15 10:40:00,18.06,18.08,18.04,18.06,168300.0,15.9498,15.9674,15.9321,15.9498,168300.0
2013-11-15 10:50:00,18.07,18.1,18.04,18.09,396400.0,15.9586,15.9851,15.9321,15.9763,396400.0
2013-11-15 11:00:00,18.09,18.11,18.07,18.11,107100.0,15.9763,15.9939,15.9586,15.9939,107100.0
2013-11-15 11:10:00,18.11,18.13,18.1,18.12,102800.0,15.9939,16.0116,15.9851,16.0028,102800.0
2013-11-15 11:20:00,18.12,18.15,18.11,18.11,212300.0,16.0028,16.0293,15.9939,15.9939,212300.0
2013-11-15 11:30:00,18.12,18.12,18.09,18.1,91400.0,16.0028,16.0028,15.9763,15.9851,91400.0
2013-11-15 11:40:00,18.1,18.11,18.08,18.09,51700.0,15.9851,15.9939,15.9674,15.9763,51700.0
2013-11-15 11:50:00,18.09,18.1,18.07,18.08,97500.0,15.9763,15.9851,15.9586,15.9674,97500.0
2013-11-15 12:00:00,18.09,18.09,18.04,18.05,154600.0,15.9763,15.9763,15.9321,15.9409,154600.0
2013-11-15 12:10:00,18.04,18.06,18.03,18.05,171900.0,15.9321,15.9498,15.9233,15.9409,171900.0
2013-11-15 12:20:00,18.06,18.06,18.04,18.05,106000.0,15.9498,15.9498,15.9321,15.9409,106000.0
2013-11-15 12:30:00,18.05,18.06,18.03,18.03,117500.0,15.9409,15.9498,15.9233,15.9233,117500.0
2013-11-15 12:40:00,18.03,18.05,18.02,18.02,97500.0,15.9233,15.9409,15.9145,15.9145,97500.0
2013-11-15 12:50:00,18.03,18.04,18.01,18.02,187600.0,15.9233,15.9321,15.9056,15.9145,187600.0
2013-11-15 13:00:00,18.02,18.03,17.99,18.0,189700.0,15.9145,15.9233,15.888,15.8968,189700.0
2013-11-15 13:10:00,18.0,18.03,18.0,18.03,65200.0,15.8968,15.9233,15.8968,15.9233,65200.0
2013-11-15 13:20:00,18.03,18.03,18.02,18.03,68700.0,15.9233,15.9233,15.9145,15.9233,68700.0
2013-11-15 13:30:00,18.02,18.03,18.01,18.01,144900.0,15.9145,15.9233,15.9056,15.9056,144900.0
2013-11-15 13:40:00,18.02,18.03,18.02,18.03,85300.0,15.9145,15.9233,15.9145,15.9233,85300.0
2013-11-15 13:50:00,18.03,18.03,18.02,18.03,84700.0,15.9233,15.9233,15.9145,15.9233,84700.0
2013-11-15 14:00:00,18.03,18.04,18.02,18.04,189500.0,15.9233,15.9321,15.9145,15.9321,189500.0
2013-11-15 14:10:00,18.04,18.05,18.03,18.05,120100.0,15.9321,15.9409,15.9233,15.9409,120100.0
2013-11-15 14:20:00,18.05,18.06,18.04,18.06,106600.0,15.9409,15.9498,15.9321,15.9498,106600.0
2013-11-15 14:30:00,18.06,18.1,18.05,18.1,142200.0,15.9498,15.9851,15.9409,15.9851,142200.0
2013-11-15 14:40:00,18.1,18.1,18.08,18.1,146400.0,15.9851,15.9851,15.9674,15.9851,146400.0
2013-11-15 14:50:00,18.1,18.11,18.09,18.11,94900.0,15.9851,15.9939,15.9763,15.9939,94900.0
2013-11-15 15:00:00,18.1,18.14,18.1,18.13,179900.0,15.9851,16.0204,15.9851,16.0116,179900.0
2013-11-15 15:10:00,18.13,18.16,18.12,18.16,79200.0,16.0116,16.0381,16.0028,16.0381,79200.0
2013-11-15 15:20:00,18.16,18.16,18.14,18.16,192500.0,16.0381,16.0381,16.0204,16.0381,192500.0
2013-11-15 15:30:00,18.15,18.16,18.13,18.14,194500.0,16.0293,16.0381,16.0116,16.0204,194500.0
2013-11-15 15:40:00,18.13,18.14,18.11,18.13,261300.0,16.0116,16.0204,15.9939,16.0116,261300.0
2013-11-15 15:50:00,18.12,18.16,18.12,18.16,604900.0,16.0028,16.0381,16.0028,16.0381,604900.0
2013-11-18 09:30:00,18.22,18.4,18.21,18.4,388600.0,16.0911,16.2501,16.0823,16.2501,388600.0
2013-11-18 09:40:00,18.4,18.41,18.36,18.38,465200.0,16.2501,16.2589,16.2147,16.2324,465200.0
2013-11-18 09:50:00,18.37,18.39,18.32,18.32,190300.0,16.2236,16.2412,16.1794,16.1794,190300.0
2013-11-18 10:00:00,18.32,18.35,18.28,18.35,197800.0,16.1794,16.2059,16.1441,16.2059,197800.0
2013-11-18 10:10:00,18.35,18.35,18.32,18.33,156100.0,16.2059,16.2059,16.1794,16.1882,156100.0
2013-11-18 10:20:00,18.33,18.35,18.3,18.33,346600.0,16.1882,16.2059,16.1617,16.1882,346600.0
2013-11-18 10:30:00,18.33,18.35,18.32,18.34,159700.0,16.1882,16.2059,16.1794,16.1971,159700.0
2013-11-18 10:40:00,18.33,18.35,18.32,18.33,165700.0,16.1882,16.2059,16.1794,16.1882,165700.0
2013-11-18 10:50:00,18.34,18.34,18.3,18.31,107000.0,16.1971,16.1971,16.1617,16.1706,107000.0
2013-11-18 11:00:00,18.3,18.35,18.3,18.33,144700.0,16.1617,16.2059,16.1617,16.1882,144700.0
2013-11-18 11:10:00,18.32,18.33,18.3,18.31,86500.0,16.1794,16.1882,16.1617,16.1706,86500.0
2013-11-18 11:20:00,18.32,18.32,18.29,18.3,143900.0,16.1794,16.1794,16.1529,16.1617,143900.0
2013-11-18 11:30:00,18.3,18.3,18.28,18.29,124300.0,16.1617,16.1617,16.1441,16.1529,124300.0
2013-11-18 11:40:00,18.29,18.29,18.26,18.28,148800.0,16.1529,16.1529,16.1264,16.1441,148800.0
2013-11-18 11:50:00,18.28,18.29,18.26,18.27,82000.0,16.1441,16.1529,16.1264,16.1352,82000.0
2013-11-18 12:00:00,18.27,18.29,18.26,18.27,103600.0,16.1352,16.1529,16.1264,16.1352,103600.0
2013-11-18 12:10:00,18.27,18.27,18.26,18.27,27600.0,16.1352,16.1352,16.1264,16.1352,27600.0
2013-11-18 12:20:00,18.27,18.27,18.22,18.24,150500.0,16.1352,16.1352,16.0911,16.1087,150500.0
2013-11-18 12:30:00,18.24,18.25,18.21,18.22,79800.0,16.1087,16.1176,16.0823,16.0911,79800.0
2013-11-18 12:40:00,18.23,18.23,18.18,18.18,89600.0,16.0999,16.0999,16.0558,16.0558,89600.0
2013-11-18 12:50:00,18.19,18.19,18.14,18.14,111200.0,16.0646,16.0646,16.0204,16.0204,111200.0
2013-11-18 13:00:00,18.15,18.19,18.14,18.19,97300.0,16.0293,16.0646,16.0204,16.0646,97300.0
2013-11-18 13:10:00,18.19,18.23,18.19,18.23,38100.0,16.0646,16.0999,16.0646,16.0999,38100.0
2013-11-18 13:20:00,18.23,18.24,18.21,18.23,95700.0,16.0999,16.1087,16.0823,16.0999,95700.0
2013-11-18 13:30:00,18.23,18.25,18.22,18.24,47600.0,16.0999,16.1176,16.0911,16.1087,47600.0
2013-11-18 13:40:00,18.24,18.24,18.2,18.21,62800.0,16.1087,16.1087,16.0734,16.0823,62800.0
2013-11-18 13:50:00,18.21,18.23,18.19,18.23,119200.0,16.0823,16.0999,16.0646,16.0999,119200.0
2013-11-18 14:00:00,18.23,18.23,18.22,18.23,31000.0,16.0999,16.0999,16.0911,16.0999,31000.0
2013-11-18 14:10:00,18.23,18.27,18.22,18.27,72600.0,16.0999,16.1352,16.0911,16.1352,72600.0
2013-11-18 14:20:00,18.27,18.27,18.24,18.24,76500.0,16.1352,16.1352,16.1087,16.1087,76500.0
2013-11-18 14:30:00,18.24,18.25,18.2,18.21,178300.0,16.1087,16.1176,16.0734,16.0823,178300.0
2013-11-18 14:40:00,18.21,18.21,18.16,18.17,66700.0,16.0823,16.0823,16.0381,16.0469,66700.0
2013-11-18 14:50:00,18.17,18.18,18.14,18.14,75000.0,16.0469,16.0558,16.0204,16.0204,75000.0
2013-11-18 15:00:00,18.14,18.14,18.09,18.09,149000.0,16.0204,16.0204,15.9763,15.9763,149000.0
2013-11-18 15:10:00,18.09,18.09,18.06,18.08,141000.0,15.9763,15.9763,15.9498,15.9674,141000.0
2013-11-18 15:20:00,18.09,18.1,18.06,18.09,199600.0,15.9763,15.9851,15.9498,15.9763,199600.0
2013-11-18 15:30:00,18.08,18.09,18.04,18.09,169000.0,15.9674,15.9763,15.9321,15.9763,169000.0
2013-11-18 15:40:00,18.09,18.12,18.08,18.11,242800.0,15.9763,16.0028,15.9674,15.9939,242800.0
2013-11-18 15:50:00,18.11,18.14,18.09,18.14,455000.0,15.9939,16.0204,15.9763,16.0204,455000.0
2013-11-19 09:30:00,18.15,18.36,18.15,18.32,422000.0,16.0293,16.2147,16.0293,16.1794,422000.0
2013-11-19 09:40:00,18.31,18.42,18.31,18.34,444600.0,16.1706,16.2677,16.1706,16.1971,444600.0
2013-11-19 09:50:00,18.35,18.4,18.31,18.37,341100.0,16.2059,16.2501,16.1706,16.2236,341100.0
2013-11-19 10:00:00,18.36,18.41,18.34,18.38,296200.0,16.2147,16.2589,16.1971,16.2324,296200.0
2013-11-19 10:10:00,18.38,18.4,18.35,18.38,208200.0,16.2324,16.2501,16.2059,16.2324,208200.0
2013-11-19 10:20:00,18.39,18.39,18.34,18.36,205600.0,16.2412,16.2412,16.1971,16.2147,205600.0
2013-11-19 10:30:00,18.36,18.4,18.36,18.36,206700.0,16.2147,16.2501,16.2147,16.2147,206700.0
2013-11-19 10:40:00,18.36,18.37,18.31,18.31,306500.0,16.2147,16.2236,16.1706,16.1706,306500.0
2013-11-19 10:50:00,18.31,18.36,18.3,18.36,114100.0,16.1706,16.2147,16.1617,16.2147,114100.0
2013-11-19 11:00:00,18.36,18.36,18.33,18.33,186400.0,16.2147,16.2147,16.1882,16.1882,186400.0
2013-11-19 11:10:00,18.33,18.33,18.31,18.32,107100.0,16.1882,16.1882,16.1706,16.1794,107100.0
2013-11-19 11:20:00,18.32,18.34,18.3,18.34,136200.0,16.1794,16.1971,16.1617,16.1971,136200.0
2013-11-19 11:30:00,18.34,18.34,18.33,18.34,46900.0,16.1971,16.1971,16.1882,16.1971,46900.0
2013-11-19 11:40:00,18.34,18.34,18.3,18.32,151400.0,16.1971,16.1971,16.1617,16.1794,151400.0
2013-11-19 11:50:00,18.32,18.32,18.31,18.32,84600.0,16.1794,16.1794,16.1706,16.1794,84600.0
2013-11-19 12:00:00,18.32,18.35,18.31,18.35,83200.0,16.1794,16.2059,16.1706,16.2059,83200.0
2013-11-19 12:10:00,18.35,18.35,18.32,18.34,69300.0,16.2059,16.2059,16.1794,16.1971,69300.0
2013-11-19 12:20:00,18.34,18.36,18.32,18.36,112200.0,16.1971,16.2147,16.1794,16.2147,112200.0
2013-11-19 12:30:00,18.35,18.37,18.35,18.37,69300.0,16.2059,16.2236,16.2059,16.2236,69300.0
2013-11-19 12:40:00,18.37,18.38,18.36,18.38,78900.0,16.2236,16.2324,16.2147,16.2324,78900.0
2013-11-19 12:50:00,18.38,18.38,18.31,18.31,96900.0,16.2324,16.2324,16.1706,16.1706,96900.0
2013-11-19 13:00:00,18.31,18.31,18.26,18.28,218300.0,16.1706,16.1706,16.1264,16.1441,218300.0
2013-11-19 13:10:00,18.27,18.3,18.27,18.29,59900.0,16.1352,16.1617,16.1352,16.1529,59900.0
2013-11-19 13:20:00,18.3,18.3,18.23,18.23,162400.0,16.1617,16.1617,16.0999,16.0999,162400.0
2013-11-19 13:30:00,18.23,18.26,18.21,18.25,171900.0,16.0999,16.1264,16.0823,16.1176,171900.0
2013-11-19 13:40:00,18.24,18.27,18.23,18.25,100700.0,16.1087,16.1352,16.0999,16.1176,100700.0
2013-11-19 13:50:00,18.24,18.24,18.19,18.2,123800.0,16.1087,16.1087,16.0646,16.0734,123800.0
2013-11-19 14:00:00,18.2,18.25,18.19,18.22,157500.0,16.0734,16.1176,16.0646,16.0911,157500.0
2013-11-19 14:10:00,18.21,18.24,18.18,18.24,151400.0,16.0823,16.1087,16.0558,16.1087,151400.0
2013-11-19 14:20:00,18.24,18.24,18.16,18.18,129100.0,16.1087,16.1087,16.0381,16.0558,129100.0
2013-11-19 14:30:00,18.18,18.22,18.18,18.22,297800.0,16.0558,16.0911,16.0558,16.0911,297800.0
2013-11-19 14:40:00,18.22,18.23,18.19,18.19,145600.0,16.0911,16.0999,16.0646,16.0646,145600.0
2013-11-19 14:50:00,18.2,18.21,18.18,18.18,65100.0,16.0734,16.0823,16.0558,16.0558,65100.0
2013-11-19 15:00:00,18.19,18.19,18.14,18.16,294900.0,16.0646,16.0646,16.0204,16.0381,294900.0
2013-11-19 15:10:00,18.15,18.19,18.13,18.16,177800.0,16.0293,16.0646,16.0116,16.0381,177800.0
2013-11-19 15:20:00,18.16,18.18,18.15,18.18,154600.0,16.0381,16.0558,16.0293,16.0558,154600.0
2013-11-19 15:30:00,18.18,18.19,18.15,18.16,221800.0,16.0558,16.0646,16.0293,16.0381,221800.0
2013-11-19 15:40:00,18.15,18.18,18.14,18.18,304000.0,16.0293,16.0558,16.0204,16.0558,304000.0
2013-11-19 15:50:00,18.18,18.18,18.16,18.18,419600.0,16.0558,16.0558,16.0381,16.0558,419600.0
2013-11-20 09:30:00,18.2,18.35,18.17,18.29,148200.0,16.0734,16.2059,16.0469,16.1529,148200.0
2013-11-20 09:40:00,18.29,18.29,18.2,18.25,132900.0,16.1529,16.1529,16.0734,16.1176,132900.0
2013-11-20 09:50:00,18.25,18.26,18.17,18.23,177200.0,16.1176,16.1264,16.0469,16.0999,177200.0
2013-11-20 10:00:00,18.22,18.24,18.2,18.22,196600.0,16.0911,16.1087,16.0734,16.0911,196600.0
2013-11-20 10:10:00,18.23,18.24,18.18,18.19,136300.0,16.0999,16.1087,16.0558,16.0646,136300.0
2013-11-20 10:20:00,18.19,18.25,18.18,18.2,460300.0,16.0646,16.1176,16.0558,16.0734,460300.0
2013-11-20 10:30:00,18.2,18.22,18.15,18.17,289300.0,16.0734,16.0911,16.0293,16.0469,289300.0
2013-11-20 10:40:00,18.16,18.21,18.16,18.19,118000.0,16.0381,16.0823,16.0381,16.0646,118000.0
2013-11-20 10:50:00,18.19,18.23,18.17,18.23,79000.0,16.0646,16.0999,16.0469,16.0999,79000.0
2013-11-20 11:00:00,18.23,18.23,18.2,18.23,127200.0,16.0999,16.0999,16.0734,16.0999,127200.0
2013-11-20 11:10:00,18.23,18.23,18.2,18.2,98800.0,16.0999,16.0999,16.0734,16.0734,98800.0
2013-11-20 11:20:00,18.21,18.24,18.2,18.22,86700.0,16.0823,16.1087,16.0734,16.0911,86700.0
2013-11-20 11:30:00,18.22,18.26,18.22,18.23,84900.0,16.0911,16.1264,16.0911,16.0999,84900.0
2013-11-20 11:40:00,18.22,18.25,18.22,18.25,50600.0,16.0911,16.1176,16.0911,16.1176,50600.0
2013-11-20 11:50:00,18.25,18.27,18.24,18.25,44400.0,16.1176,16.1352,16.1087,16.1176,44400.0
2013-11-20 12:00:00,18.25,18.27,18.24,18.25,154800.0,16.1176,16.1352,16.1087,16.1176,154800.0
2013-11-20 12:10:00,18.25,18.25,18.18,18.2,153900.0,16.1176,16.1176,16.0558,16.0734,153900.0
2013-11-20 12:20:00,18.2,18.21,18.18,18.19,80200.0,16.0734,16.0823,16.0558,16.0646,80200.0
2013-11-20 12:30:00,18.18,18.21,18.17,18.2,52000.0,16.0558,16.0823,16.0469,16.0734,52000.0
2013-11-20 12:40:00,18.19,18.19,18.17,18.19,60600.0,16.0646,16.0646,16.0469,16.0646,60600.0
2013-11-20 12:50:00,18.19,18.2,18.18,18.2,51600.0,16.0646,16.0734,16.0558,16.0734,51600.0
2013-11-20 13:00:00,18.2,18.2,18.19,18.2,122000.0,16.0734,16.0734,16.0646,16.0734,122000.0
2013-11-20 13:10:00,18.2,18.2,18.18,18.18,56800.0,16.0734,16.0734,16.0558,16.0558,56800.0
2013-11-20 13:20:00,18.19,18.2,18.16,18.2,36500.0,16.0646,16.0734,16.0381,16.0734,36500.0
2013-11-20 13:30:00,18.2,18.2,18.18,18.19,23400.0,16.0734,16.0734,16.0558,16.0646,23400.0
2013-11-20 13:40:00,18.19,18.2,18.18,18.2,25500.0,16.0646,16.0734,16.0558,16.0734,25500.0
2013-11-20 13:50:00,18.19,18.2,18.16,18.17,71300.0,16.0646,16.0734,16.0381,16.0469,71300.0
2013-11-20 14:00:00,18.17,18.17,18.09,18.1,260100.0,16.0469,16.0469,15.9763,15.9851,260100.0
2013-11-20 14:10:00,18.11,18.11,18.06,18.11,195400.0,15.9939,15.9939,15.9498,15.9939,195400.0
2013-11-20 14:20:00,18.12,18.12,18.08,18.1,160100.0,16.0028,16.0028,15.9674,15.9851,160100.0
2013-11-20 14:30:00,18.11,18.11,18.04,18.05,160800.0,15.9939,15.9939,15.9321,15.9409,160800.0
2013-11-20 14:40:00,18.05,18.09,18.02,18.08,211100.0,15.9409,15.9763,15.9145,15.9674,211100.0
2013-11-20 14:50:00,18.08,18.09,18.02,18.04,279500.0,15.9674,15.9763,15.9145,15.9321,279500.0
2013-11-20 15:00:00,18.04,18.05,17.97,17.97,182500.0,15.9321,15.9409,15.8703,15.8703,182500.0
2013-11-20 15:10:00,17.97,18.03,17.97,17.98,101000.0,15.8703,15.9233,15.8703,15.8791,101000.0
2013-11-20 15:20:00,17.98,18.0,17.97,18.0,276300.0,15.8791,15.8968,15.8703,15.8968,276300.0
2013-11-20 15:30:00,18.0,18.0,17.96,17.99,321200.0,15.8968,15.8968,15.8615,15.888,321200.0
2013-11-20 15:40:00,17.99,18.03,17.96,18.01,336400.0,15.888,15.9233,15.8615,15.9056,336400.0
2013-11-20 15:50:00,18.0,18.02,17.98,18.02,440800.0,15.8968,15.9145,15.8791,15.9145,440800.0
2013-11-21 09:30:00,18.12,18.28,18.11,18.19,433100.0,16.0028,16.1441,15.9939,16.0646,433100.0
2013-11-21 09:40:00,18.19,18.24,18.18,18.21,115400.0,16.0646,16.1087,16.0558,16.0823,115400.0
2013-11-21 09:50:00,18.21,18.23,18.18,18.2,201400.0,16.0823,16.0999,16.0558,16.0734,201400.0
2013-11-21 10:00:00,18.19,18.23,18.18,18.23,100300.0,16.0646,16.0999,16.0558,16.0999,100300.0
2013-11-21 10:10:00,18.23,18.25,18.22,18.23,120900.0,16.0999,16.1176,16.0911,16.0999,120900.0
2013-11-21 10:20:00,18.23,18.28,18.22,18.28,108100.0,16.0999,16.1441,16.0911,16.1441,108100.0
2013-11-21 10:30:00,18.28,18.36,18.28,18.3,341600.0,16.1441,16.2147,16.1441,16.1617,341600.0
2013-11-21 10:40:00,18.3,18.32,18.27,18.3,85200.0,16.1617,16.1794,16.1352,16.1617,85200.0
2013-11-21 10:50:00,18.31,18.32,18.27,18.3,99100.0,16.1706,16.1794,16.1352,16.1617,99100.0
2013-11-21 11:00:00,18.3,18.31,18.28,18.31,145200.0,16.1617,16.1706,16.1441,16.1706,145200.0
2013-11-21 11:10:00,18.31,18.33,18.31,18.32,127200.0,16.1706,16.1882,16.1706,16.1794,127200.0
2013-11-21 11:20:00,18.32,18.33,18.31,18.32,70000.0,16.1794,16.1882,16.1706,16.1794,70000.0
2013-11-21 11:30:00,18.32,18.32,18.29,18.3,74400.0,16.1794,16.1794,16.1529,16.1617,74400.0
2013-11-21 11:40:00,18.3,18.32,18.29,18.32,77900.0,16.1617,16.1794,16.1529,16.1794,77900.0
2013-11-21 11:50:00,18.32,18.33,18.31,18.33,83100.0,16.1794,16.1882,16.1706,16.1882,83100.0
2013-11-21 12:00:00,18.33,18.34,18.31,18.32,132900.0,16.1882,16.1971,16.1706,16.1794,132900.0
2013-11-21 12:10:00,18.32,18.33,18.3,18.32,72300.0,16.1794,16.1882,16.1617,16.1794,72300.0
2013-11-21 12:20:00,18.33,18.35,18.32,18.35,61800.0,16.1882,16.2059,16.1794,16.2059,61800.0
2013-11-21 12:30:00,18.35,18.37,18.34,18.36,93800.0,16.2059,16.2236,16.1971,16.2147,93800.0
2013-11-21 12:40:00,18.36,18.37,18.36,18.37,63800.0,16.2147,16.2236,16.2147,16.2236,63800.0
2013-11-21 12:50:00,18.36,18.41,18.36,18.41,201800.0,16.2147,16.2589,16.2147,16.2589,201800.0
2013-11-21 13:00:00,18.41,18.44,18.4,18.44,318100.0,16.2589,16.2854,16.2501,16.2854,318100.0
2013-11-21 13:10:00,18.44,18.45,18.43,18.44,116100.0,16.2854,16.2942,16.2765,16.2854,116100.0
2013-11-21 13:20:00,18.45,18.46,18.41,18.41,127300.0,16.2942,16.303,16.2589,16.2589,127300.0
2013-11-21 13:30:00,18.42,18.43,18.41,18.42,75400.0,16.2677,16.2765,16.2589,16.2677,75400.0
2013-11-21 13:40:00,18.42,18.46,18.42,18.43,91100.0,16.2677,16.303,16.2677,16.2765,91100.0
2013-11-21 13:50:00,18.42,18.44,18.42,18.44,67800.0,16.2677,16.2854,16.2677,16.2854,67800.0
2013-11-21 14:00:00,18.44,18.45,18.43,18.43,136600.0,16.2854,16.2942,16.2765,16.2765,136600.0
2013-11-21 14:10:00,18.44,18.44,18.43,18.43,126200.0,16.2854,16.2854,16.2765,16.2765,126200.0
2013-11-21 14:20:00,18.44,18.44,18.43,18.44,62000.0,16.2854,16.2854,16.2765,16.2854,62000.0
2013-11-21 14:30:00,18.44,18.5,18.43,18.49,422700.0,16.2854,16.3384,16.2765,16.3295,422700.0
2013-11-21 14:40:00,18.49,18.49,18.44,18.45,156200.0,16.3295,16.3295,16.2854,16.2942,156200.0
2013-11-21 14:50:00,18.45,18.48,18.45,18.48,137200.0,16.2942,16.3207,16.2942,16.3207,137200.0
2013-11-21 15:00:00,18.48,18.51,18.48,18.5,302700.0,16.3207,16.3472,16.3207,16.3384,302700.0
2013-11-21 15:10:00,18.51,18.52,18.47,18.49,376500.0,16.3472,16.356,16.3119,16.3295,376500.0
2013-11-21 15:20:00,18.49,18.49,18.48,18.49,55400.0,16.3295,16.3295,16.3207,16.3295,55400.0
2013-11-21 15:30:00,18.48,18.49,18.48,18.49,157400.0,16.3207,16.3295,16.3207,16.3295,157400.0
2013-11-21 15:40:00,18.49,18.49,18.48,18.48,326300.0,16.3295,16.3295,16.3207,16.3207,326300.0
2013-11-21 15:50:00,18.48,18.49,18.45,18.45,634300.0,16.3207,16.3295,16.2942,16.2942,634300.0
2013-11-22 09:30:00,18.47,18.53,18.43,18.43,324500.0,16.3119,16.3649,16.2765,16.2765,324500.0
2013-11-22 09:40:00,18.43,18.46,18.43,18.44,321300.0,16.2765,16.303,16.2765,16.2854,321300.0
2013-11-22 09:50:00,18.43,18.47,18.41,18.46,228500.0,16.2765,16.3119,16.2589,16.303,228500.0
2013-11-22 10:00:00,18.47,18.47,18.44,18.46,94300.0,16.3119,16.3119,16.2854,16.303,94300.0
2013-11-22 10:10:00,18.46,18.48,18.45,18.46,112400.0,16.303,16.3207,16.2942,16.303,112400.0
2013-11-22 10:20:00,18.45,18.48,18.45,18.48,94300.0,16.2942,16.3207,16.2942,16.3207,94300.0
2013-11-22 10:30:00,18.48,18.51,18.45,18.49,307200.0,16.3207,16.3472,16.2942,16.3295,307200.0
2013-11-22 10:40:00,18.49,18.52,18.47,18.47,175500.0,16.3295,16.356,16.3119,16.3119,175500.0
2013-11-22 10:50:00,18.47,18.5,18.47,18.48,160300.0,16.3119,16.3384,16.3119,16.3207,160300.0
2013-11-22 11:00:00,18.48,18.49,18.46,18.46,169900.0,16.3207,16.3295,16.303,16.303,169900.0
2013-11-22 11:10:00,18.46,18.46,18.39,18.39,399800.0,16.303,16.303,16.2412,16.2412,399800.0
2013-11-22 11:20:00,18.39,18.4,18.36,18.38,161900.0,16.2412,16.2501,16.2147,16.2324,161900.0
2013-11-22 11:30:00,18.38,18.43,18.37,18.4,206900.0,16.2324,16.2765,16.2236,16.2501,206900.0
2013-11-22 11:40:00,18.4,18.41,18.37,18.39,213600.0,16.2501,16.2589,16.2236,16.2412,213600.0
2013-11-22 11:50:00,18.38,18.41,18.38,18.4,81200.0,16.2324,16.2589,16.2324,16.2501,81200.0
2013-11-22 12:00:00,18.41,18.41,18.39,18.39,32800.0,16.2589,16.2589,16.2412,16.2412,32800.0
2013-11-22 12:10:00,18.39,18.43,18.38,18.42,147100.0,16.2412,16.2765,16.2324,16.2677,147100.0
2013-11-22 12:20:00,18.43,18.47,18.42,18.44,315900.0,16.2765,16.3119,16.2677,16.2854,315900.0
2013-11-22 12:30:00,18.44,18.45,18.42,18.42,73700.0,16.2854,16.2942,16.2677,16.2677,73700.0
2013-11-22 12:40:00,18.42,18.45,18.42,18.45,145400.0,16.2677,16.2942,16.2677,16.2942,145400.0
2013-11-22 12:50:00,18.44,18.45,18.42,18.42,91200.0,16.2854,16.2942,16.2677,16.2677,91200.0
2013-11-22 13:00:00,18.42,18.43,18.41,18.41,51600.0,16.2677,16.2765,16.2589,16.2589,51600.0
2013-11-22 13:10:00,18.41,18.42,18.39,18.39,42000.0,16.2589,16.2677,16.2412,16.2412,42000.0
2013-11-22 13:20:00,18.39,18.41,18.39,18.4,177200.0,16.2412,16.2589,16.2412,16.2501,177200.0
2013-11-22 13:30:00,18.4,18.42,18.4,18.41,57100.0,16.2501,16.2677,16.2501,16.2589,57100.0
2013-11-22 13:40:00,18.41,18.42,18.41,18.41,64900.0,16.2589,16.2677,16.2589,16.2589,64900.0
2013-11-22 13:50:00,18.41,18.42,18.41,18.41,47300.0,16.2589,16.2677,16.2589,16.2589,47300.0
2013-11-22 14:00:00,18.41,18.42,18.41,18.41,76700.0,16.2589,16.2677,16.2589,16.2589,76700.0
2013-11-22 14:10:00,18.41,18.43,18.41,18.42,160900.0,16.2589,16.2765,16.2589,16.2677,160900.0
2013-11-22 14:20:00,18.42,18.46,18.42,18.45,171700.0,16.2677,16.303,16.2677,16.2942,171700.0
2013-11-22 14:30:00,18.45,18.5,18.45,18.49,165800.0,16.2942,16.3384,16.2942,16.3295,165800.0
2013-11-22 14:40:00,18.49,18.52,18.48,18.49,152200.0,16.3295,16.356,16.3207,16.3295,152200.0
2013-11-22 14:50:00,18.5,18.51,18.49,18.51,105100.0,16.3384,16.3472,16.3295,16.3472,105100.0
2013-11-22 15:00:00,18.51,18.53,18.5,18.53,64400.0,16.3472,16.3649,16.3384,16.3649,64400.0
2013-11-22 15:10:00,18.53,18.55,18.52,18.55,91900.0,16.3649,16.3825,16.356,16.3825,91900.0
2013-11-22 15:20:00,18.55,18.57,18.53,18.55,182800.0,16.3825,16.4002,16.3649,16.3825,182800.0
2013-11-22 15:30:00,18.55,18.55,18.51,18.54,221900.0,16.3825,16.3825,16.3472,16.3737,221900.0
2013-11-22 15:40:00,18.54,18.55,18.53,18.53,235100.0,16.3737,16.3825,16.3649,16.3649,235100.0
2013-11-22 15:50:00,18.53,18.56,18.53,18.55,483100.0,16.3649,16.3914,16.3649,16.3825,483100.0
2013-11-25 09:30:00,18.6,18.75,18.6,18.75,195200.0,16.4267,16.5592,16.4267,16.5592,195200.0
2013-11-25 09:40:00,18.75,18.77,18.7,18.74,176800.0,16.5592,16.5768,16.515,16.5503,176800.0
2013-11-25 09:50:00,18.74,18.8,18.74,18.76,118400.0,16.5503,16.6033,16.5503,16.568,118400.0
2013-11-25 10:00:00,18.76,18.76,18.68,18.69,212100.0,16.568,16.568,16.4973,16.5062,212100.0
2013-11-25 10:10:00,18.69,18.69,18.64,18.64,69600.0,16.5062,16.5062,16.462,16.462,69600.0
2013-11-25 10:20:00,18.64,18.66,18.6,18.6,121800.0,16.462,16.4797,16.4267,16.4267,121800.0
2013-11-25 10:30:00,18.59,18.63,18.58,18.62,93100.0,16.4179,16.4532,16.409,16.4443,93100.0
2013-11-25 10:40:00,18.62,18.65,18.62,18.64,97100.0,16.4443,16.4708,16.4443,16.462,97100.0
2013-11-25 10:50:00,18.65,18.69,18.64,18.67,94700.0,16.4708,16.5062,16.462,16.4885,94700.0
2013-11-25 11:00:00,18.67,18.68,18.64,18.68,126200.0,16.4885,16.4973,16.462,16.4973,126200.0
2013-11-25 11:10:00,18.67,18.68,18.66,18.67,49200.0,16.4885,16.4973,16.4797,16.4885,49200.0
2013-11-25 11:20:00,18.66,18.68,18.66,18.67,57500.0,16.4797,16.4973,16.4797,16.4885,57500.0
2013-11-25 11:30:00,18.67,18.72,18.66,18.71,62400.0,16.4885,16.5327,16.4797,16.5238,62400.0
2013-11-25 11:40:00,18.72,18.73,18.71,18.72,108400.0,16.5327,16.5415,16.5238,16.5327,108400.0
2013-11-25 11:50:00,18.72,18.73,18.66,18.66,109800.0,16.5327,16.5415,16.4797,16.4797,109800.0
2013-11-25 12:00:00,18.66,18.69,18.66,18.66,62800.0,16.4797,16.5062,16.4797,16.4797,62800.0
2013-11-25 12:10:00,18.65,18.67,18.64,18.66,64200.0,16.4708,16.4885,16.462,16.4797,64200.0
2013-11-25 12:20:00,18.65,18.69,18.65,18.69,48000.0,16.4708,16.5062,16.4708,16.5062,48000.0
2013-11-25 12:30:00,18.69,18.69,18.66,18.66,66400.0,16.5062,16.5062,16.4797,16.4797,66400.0
2013-11-25 12:40:00,18.66,18.67,18.64,18.64,64200.0,16.4797,16.4885,16.462,16.462,64200.0
2013-11-25 12:50:00,18.64,18.65,18.62,18.62,41300.0,16.462,16.4708,16.4443,16.4443,41300.0
2013-11-25 13:00:00,18.62,18.62,18.59,18.6,41700.0,16.4443,16.4443,16.4179,16.4267,41700.0
2013-11-25 13:10:00,18.6,18.63,18.59,18.62,95000.0,16.4267,16.4532,16.4179,16.4443,95000.0
2013-11-25 13:20:00,18.62,18.63,18.62,18.63,29100.0,16.4443,16.4532,16.4443,16.4532,29100.0
2013-11-25 13:30:00,18.63,18.64,18.61,18.64,53100.0,16.4532,16.462,16.4355,16.462,53100.0
2013-11-25 13:40:00,18.63,18.67,18.63,18.67,36400.0,16.4532,16.4885,16.4532,16.4885,36400.0
2013-11-25 13:50:00,18.67,18.67,18.64,18.64,67800.0,16.4885,16.4885,16.462,16.462,67800.0
2013-11-25 14:00:00,18.65,18.65,18.64,18.64,46600.0,16.4708,16.4708,16.462,16.462,46600.0
2013-11-25 14:10:00,18.64,18.67,18.64,18.66,135400.0,16.462,16.4885,16.462,16.4797,135400.0
2013-11-25 14:20:00,18.66,18.68,18.66,18.66,82400.0,16.4797,16.4973,16.4797,16.4797,82400.0
2013-11-25 14:30:00,18.66,18.66,18.62,18.62,124400.0,16.4797,16.4797,16.4443,16.4443,124400.0
2013-11-25 14:40:00,18.62,18.63,18.59,18.59,227400.0,16.4443,16.4532,16.4179,16.4179,227400.0
2013-11-25 14:50:00,18.59,18.6,18.58,18.59,54400.0,16.4179,16.4267,16.409,16.4179,54400.0
2013-11-25 15:00:00,18.58,18.63,18.58,18.61,194700.0,16.409,16.4532,16.409,16.4355,194700.0
2013-11-25 15:10:00,18.61,18.62,18.57,18.57,120600.0,16.4355,16.4443,16.4002,16.4002,120600.0
2013-11-25 15:20:00,18.57,18.58,18.54,18.55,182700.0,16.4002,16.409,16.3737,16.3825,182700.0
2013-11-25 15:30:00,18.55,18.57,18.53,18.55,147900.0,16.3825,16.4002,16.3649,16.3825,147900.0
2013-11-25 15:40:00,18.54,18.56,18.54,18.55,249800.0,16.3737,16.3914,16.3737,16.3825,249800.0
2013-11-25 15:50:00,18.55,18.57,18.55,18.56,462700.0,16.3825,16.4002,16.3825,16.3914,462700.0
2013-11-26 09:30:00,18.6,18.82,18.6,18.73,353000.0,16.4267,16.621,16.4267,16.5415,353000.0
2013-11-26 09:40:00,18.72,18.74,18.67,18.69,144800.0,16.5327,16.5503,16.4885,16.5062,144800.0
2013-11-26 09:50:00,18.69,18.71,18.6,18.66,167400.0,16.5062,16.5238,16.4267,16.4797,167400.0
2013-11-26 10:00:00,18.66,18.68,18.6,18.63,214000.0,16.4797,16.4973,16.4267,16.4532,214000.0
2013-11-26 10:10:00,18.63,18.65,18.61,18.62,128100.0,16.4532,16.4708,16.4355,16.4443,128100.0
2013-11-26 10:20:00,18.61,18.62,18.57,18.57,130800.0,16.4355,16.4443,16.4002,16.4002,130800.0
2013-11-26 10:30:00,18.56,18.59,18.55,18.58,108600.0,16.3914,16.4179,16.3825,16.409,108600.0
2013-11-26 10:40:00,18.58,18.59,18.55,18.55,81500.0,16.409,16.4179,16.3825,16.3825,81500.0
2013-11-26 10:50:00,18.56,18.57,18.54,18.55,57900.0,16.3914,16.4002,16.3737,16.3825,57900.0
2013-11-26 11:00:00,18.54,18.55,18.53,18.53,91600.0,16.3737,16.3825,16.3649,16.3649,91600.0
2013-11-26 11:10:00,18.54,18.56,18.51,18.51,113200.0,16.3737,16.3914,16.3472,16.3472,113200.0
2013-11-26 11:20:00,18.52,18.54,18.48,18.48,81600.0,16.356,16.3737,16.3207,16.3207,81600.0
2013-11-26 11:30:00,18.49,18.52,18.47,18.51,112600.0,16.3295,16.356,16.3119,16.3472,112600.0
2013-11-26 11:40:00,18.52,18.53,18.5,18.5,105100.0,16.356,16.3649,16.3384,16.3384,105100.0
2013-11-26 11:50:00,18.51,18.52,18.5,18.51,111400.0,16.3472,16.356,16.3384,16.3472,111400.0
2013-11-26 12:00:00,18.51,18.53,18.49,18.5,106200.0,16.3472,16.3649,16.3295,16.3384,106200.0
2013-11-26 12:10:00,18.5,18.51,18.48,18.48,50300.0,16.3384,16.3472,16.3207,16.3207,50300.0
2013-11-26 12:20:00,18.48,18.51,18.48,18.48,58200.0,16.3207,16.3472,16.3207,16.3207,58200.0
2013-11-26 12:30:00,18.48,18.51,18.47,18.51,129300.0,16.3207,16.3472,16.3119,16.3472,129300.0
2013-11-26 12:40:00,18.51,18.51,18.48,18.48,46600.0,16.3472,16.3472,16.3207,16.3207,46600.0
2013-11-26 12:50:00,18.48,18.48,18.45,18.46,138300.0,16.3207,16.3207,16.2942,16.303,138300.0
2013-11-26 13:00:00,18.45,18.46,18.42,18.45,149900.0,16.2942,16.303,16.2677,16.2942,149900.0
2013-11-26 13:10:00,18.45,18.45,18.41,18.44,121200.0,16.2942,16.2942,16.2589,16.2854,121200.0
2013-11-26 13:20:00,18.45,18.46,18.44,18.44,140500.0,16.2942,16.303,16.2854,16.2854,140500.0
2013-11-26 13:30:00,18.44,18.46,18.44,18.45,89000.0,16.2854,16.303,16.2854,16.2942,89000.0
2013-11-26 13:40:00,18.45,18.48,18.45,18.46,85500.0,16.2942,16.3207,16.2942,16.303,85500.0
2013-11-26 13:50:00,18.46,18.47,18.45,18.46,72300.0,16.303,16.3119,16.2942,16.303,72300.0
2013-11-26 14:00:00,18.47,18.49,18.46,18.49,63800.0,16.3119,16.3295,16.303,16.3295,63800.0
2013-11-26 14:10:00,18.49,18.52,18.48,18.52,76800.0,16.3295,16.356,16.3207,16.356,76800.0
2013-11-26 14:20:00,18.52,18.55,18.51,18.55,79000.0,16.356,16.3825,16.3472,16.3825,79000.0
2013-11-26 14:30:00,18.55,18.56,18.55,18.56,70400.0,16.3825,16.3914,16.3825,16.3914,70400.0
2013-11-26 14:40:00,18.56,18.56,18.55,18.55,78900.0,16.3914,16.3914,16.3825,16.3825,78900.0
2013-11-26 14:50:00,18.55,18.56,18.55,18.56,67000.0,16.3825,16.3914,16.3825,16.3914,67000.0
2013-11-26 15:00:00,18.56,18.58,18.55,18.58,118100.0,16.3914,16.409,16.3825,16.409,118100.0
2013-11-26 15:10:00,18.58,18.6,18.56,18.56,148700.0,16.409,16.4267,16.3914,16.3914,148700.0
2013-11-26 15:20:00,18.57,18.59,18.56,18.59,107300.0,16.4002,16.4179,16.3914,16.4179,107300.0
2013-11-26 15:30:00,18.59,18.59,18.57,18.58,148200.0,16.4179,16.4179,16.4002,16.409,148200.0
2013-11-26 15:40:00,18.57,18.58,18.52,18.52,285700.0,16.4002,16.409,16.356,16.356,285700.0
2013-11-26 15:50:00,18.52,18.54,18.51,18.53,424700.0,16.356,16.3737,16.3472,16.3649,424700.0
2013-11-27 09:30:00,18.66,18.85,18.62,18.77,490100.0,16.4797,16.6475,16.4443,16.5768,490100.0
2013-11-27 09:40:00,18.77,18.85,18.77,18.84,104800.0,16.5768,16.6475,16.5768,16.6386,104800.0
2013-11-27 09:50:00,18.84,18.85,18.79,18.8,147900.0,16.6386,16.6475,16.5945,16.6033,147900.0
2013-11-27 10:00:00,18.8,18.81,18.77,18.79,105400.0,16.6033,16.6121,16.5768,16.5945,105400.0
2013-11-27 10:10:00,18.79,18.82,18.73,18.78,225000.0,16.5945,16.621,16.5415,16.5857,225000.0
2013-11-27 10:20:00,18.77,18.83,18.75,18.81,198100.0,16.5768,16.6298,16.5592,16.6121,198100.0
2013-11-27 10:30:00,18.81,18.84,18.8,18.83,117000.0,16.6121,16.6386,16.6033,16.6298,117000.0
2013-11-27 10:40:00,18.82,18.86,18.82,18.84,77500.0,16.621,16.6563,16.621,16.6386,77500.0
2013-11-27 10:50:00,18.83,18.84,18.83,18.84,60400.0,16.6298,16.6386,16.6298,16.6386,60400.0
2013-11-27 11:00:00,18.84,18.84,18.82,18.84,81600.0,16.6386,16.6386,16.621,16.6386,81600.0
2013-11-27 11:10:00,18.83,18.85,18.83,18.83,65000.0,16.6298,16.6475,16.6298,16.6298,65000.0
2013-11-27 11:20:00,18.84,18.84,18.81,18.82,75800.0,16.6386,16.6386,16.6121,16.621,75800.0
2013-11-27 11:30:00,18.82,18.84,18.81,18.83,47400.0,16.621,16.6386,16.6121,16.6298,47400.0
2013-11-27 11:40:00,18.82,18.83,18.8,18.83,71800.0,16.621,16.6298,16.6033,16.6298,71800.0
2013-11-27 11:50:00,18.83,18.83,18.8,18.82,64500.0,16.6298,16.6298,16.6033,16.621,64500.0
2013-11-27 12:00:00,18.81,18.84,18.8,18.83,70700.0,16.6121,16.6386,16.6033,16.6298,70700.0
2013-11-27 12:10:00,18.83,18.83,18.79,18.79,52800.0,16.6298,16.6298,16.5945,16.5945,52800.0
2013-11-27 12:20:00,18.8,18.81,18.8,18.81,44300.0,16.6033,16.6121,16.6033,16.6121,44300.0
2013-11-27 12:30:00,18.81,18.83,18.81,18.83,49800.0,16.6121,16.6298,16.6121,16.6298,49800.0
2013-11-27 12:40:00,18.83,18.83,18.81,18.81,59900.0,16.6298,16.6298,16.6121,16.6121,59900.0
2013-11-27 12:50:00,18.81,18.81,18.75,18.75,54700.0,16.6121,16.6121,16.5592,16.5592,54700.0
2013-11-27 13:00:00,18.76,18.77,18.74,18.77,59300.0,16.568,16.5768,16.5503,16.5768,59300.0
2013-11-27 13:10:00,18.76,18.79,18.76,18.77,55700.0,16.568,16.5945,16.568,16.5768,55700.0
2013-11-27 13:20:00,18.77,18.79,18.76,18.79,42700.0,16.5768,16.5945,16.568,16.5945,42700.0
2013-11-27 13:30:00,18.79,18.8,18.79,18.8,36600.0,16.5945,16.6033,16.5945,16.6033,36600.0
2013-11-27 13:40:00,18.8,18.83,18.79,18.83,66700.0,16.6033,16.6298,16.5945,16.6298,66700.0
2013-11-27 13:50:00,18.83,18.83,18.81,18.81,86200.0,16.6298,16.6298,16.6121,16.6121,86200.0
2013-11-27 14:00:00,18.82,18.82,18.81,18.82,44500.0,16.621,16.621,16.6121,16.621,44500.0
2013-11-27 14:10:00,18.81,18.84,18.81,18.84,46000.0,16.6121,16.6386,16.6121,16.6386,46000.0
2013-11-27 14:20:00,18.84,18.85,18.83,18.85,78600.0,16.6386,16.6475,16.6298,16.6475,78600.0
2013-11-27 14:30:00,18.85,18.9,18.85,18.88,152300.0,16.6475,16.6916,16.6475,16.674,152300.0
2013-11-27 14:40:00,18.87,18.89,18.87,18.89,55200.0,16.6651,16.6828,16.6651,16.6828,55200.0
2013-11-27 14:50:00,18.89,18.91,18.89,18.91,82900.0,16.6828,16.7005,16.6828,16.7005,82900.0
2013-11-27 15:00:00,18.91,18.91,18.86,18.89,155500.0,16.7005,16.7005,16.6563,16.6828,155500.0
2013-11-27 15:10:00,18.89,18.94,18.87,18.94,147800.0,16.6828,16.727,16.6651,16.727,147800.0
2013-11-27 15:20:00,18.94,18.96,18.93,18.96,195200.0,16.727,16.7446,16.7181,16.7446,195200.0
2013-11-27 15:30:00,18.96,18.96,18.95,18.96,239900.0,16.7446,16.7446,16.7358,16.7446,239900.0
2013-11-27 15:40:00,18.96,18.98,18.95,18.97,279400.0,16.7446,16.7623,16.7358,16.7535,279400.0
2013-11-27 15:50:00,18.96,18.97,18.95,18.96,454200.0,16.7446,16.7535,16.7358,16.7446,454200.0
2013-11-29 09:30:00,18.96,18.96,18.77,18.8,233500.0,16.7446,16.7446,16.5768,16.6033,233500.0
2013-11-29 09:40:00,18.79,18.8,18.74,18.75,193000.0,16.5945,16.6033,16.5503,16.5592,193000.0
2013-11-29 09:50:00,18.75,18.75,18.7,18.71,138800.0,16.5592,16.5592,16.515,16.5238,138800.0
2013-11-29 10:00:00,18.71,18.73,18.62,18.63,155400.0,16.5238,16.5415,16.4443,16.4532,155400.0
2013-11-29 10:10:00,18.62,18.67,18.6,18.67,360700.0,16.4443,16.4885,16.4267,16.4885,360700.0
2013-11-29 10:20:00,18.68,18.7,18.64,18.7,226800.0,16.4973,16.515,16.462,16.515,226800.0
2013-11-29 10:30:00,18.7,18.7,18.64,18.64,107700.0,16.515,16.515,16.462,16.462,107700.0
2013-11-29 10:40:00,18.64,18.66,18.6,18.66,172800.0,16.462,16.4797,16.4267,16.4797,172800.0
2013-11-29 10:50:00,18.66,18.66,18.65,18.65,162200.0,16.4797,16.4797,16.4708,16.4708,162200.0
2013-11-29 11:00:00,18.66,18.66,18.64,18.64,45300.0,16.4797,16.4797,16.462,16.462,45300.0
2013-11-29 11:10:00,18.64,18.65,18.64,18.64,99100.0,16.462,16.4708,16.462,16.462,99100.0
2013-11-29 11:20:00,18.65,18.65,18.61,18.61,74200.0,16.4708,16.4708,16.4355,16.4355,74200.0
2013-11-29 11:30:00,18.62,18.64,18.61,18.64,79300.0,16.4443,16.462,16.4355,16.462,79300.0
2013-11-29 11:40:00,18.64,18.65,18.62,18.62,75100.0,16.462,16.4708,16.4443,16.4443,75100.0
2013-11-29 11:50:00,18.63,18.63,18.62,18.63,98300.0,16.4532,16.4532,16.4443,16.4532,98300.0
2013-11-29 12:00:00,18.62,18.65,18.62,18.64,83500.0,16.4443,16.4708,16.4443,16.462,83500.0
2013-11-29 12:10:00,18.64,18.65,18.64,18.64,78500.0,16.462,16.4708,16.462,16.462,78500.0
2013-11-29 12:20:00,18.65,18.65,18.62,18.64,123600.0,16.4708,16.4708,16.4443,16.462,123600.0
2013-11-29 12:30:00,18.63,18.65,18.61,18.63,97400.0,16.4532,16.4708,16.4355,16.4532,97400.0
2013-11-29 12:40:00,18.64,18.64,18.58,18.58,277100.0,16.462,16.462,16.409,16.409,277100.0
2013-11-29 12:50:00,18.58,18.62,18.56,18.59,447100.0,16.409,16.4443,16.3914,16.4179,447100.0
2013-12-02 09:30:00,18.62,18.79,18.61,18.71,242400.0,16.4443,16.5945,16.4355,16.5238,242400.0
2013-12-02 09:40:00,18.7,18.75,18.69,18.7,221900.0,16.515,16.5592,16.5062,16.515,221900.0
2013-12-02 09:50:00,18.7,18.73,18.68,18.73,118600.0,16.515,16.5415,16.4973,16.5415,118600.0
2013-12-02 10:00:00,18.73,18.78,18.67,18.78,169000.0,16.5415,16.5857,16.4885,16.5857,169000.0
2013-12-02 10:10:00,18.79,18.83,18.77,18.82,221700.0,16.5945,16.6298,16.5768,16.621,221700.0
2013-12-02 10:20:00,18.83,18.83,18.78,18.8,152300.0,16.6298,16.6298,16.5857,16.6033,152300.0
2013-12-02 10:30:00,18.8,18.82,18.78,18.82,148300.0,16.6033,16.621,16.5857,16.621,148300.0
2013-12-02 10:40:00,18.82,18.82,18.78,18.81,72300.0,16.621,16.621,16.5857,16.6121,72300.0
2013-12-02 10:50:00,18.81,18.81,18.77,18.78,135000.0,16.6121,16.6121,16.5768,16.5857,135000.0
2013-12-02 11:00:00,18.79,18.82,18.79,18.82,64800.0,16.5945,16.621,16.5945,16.621,64800.0
2013-12-02 11:10:00,18.83,18.83,18.79,18.8,69000.0,16.6298,16.6298,16.5945,16.6033,69000.0
2013-12-02 11:20:00,18.8,18.81,18.77,18.77,114500.0,16.6033,16.6121,16.5768,16.5768,114500.0
2013-12-02 11:30:00,18.76,18.77,18.73,18.75,85400.0,16.568,16.5768,16.5415,16.5592,85400.0
2013-12-02 11:40:00,18.74,18.76,18.74,18.76,52800.0,16.5503,16.568,16.5503,16.568,52800.0
2013-12-02 11:50:00,18.75,18.77,18.73,18.77,118700.0,16.5592,16.5768,16.5415,16.5768,118700.0
2013-12-02 12:00:00,18.76,18.78,18.75,18.77,72600.0,16.568,16.5857,16.5592,16.5768,72600.0
2013-12-02 12:10:00,18.78,18.78,18.75,18.76,51600.0,16.5857,16.5857,16.5592,16.568,51600.0
2013-12-02 12:20:00,18.76,18.79,18.76,18.79,42500.0,16.568,16.5945,16.568,16.5945,42500.0
2013-12-02 12:30:00,18.79,18.79,18.76,18.76,80500.0,16.5945,16.5945,16.568,16.568,80500.0
2013-12-02 12:40:00,18.77,18.77,18.75,18.75,51100.0,16.5768,16.5768,16.5592,16.5592,51100.0
2013-12-02 12:50:00,18.76,18.76,18.73,18.73,65300.0,16.568,16.568,16.5415,16.5415,65300.0
2013-12-02 13:00:00,18.73,18.74,18.7,18.73,82800.0,16.5415,16.5503,16.515,16.5415,82800.0
2013-12-02 13:10:00,18.72,18.73,18.7,18.71,82100.0,16.5327,16.5415,16.515,16.5238,82100.0
2013-12-02 13:20:00,18.71,18.73,18.71,18.71,73800.0,16.5238,16.5415,16.5238,16.5238,73800.0
2013-12-02 13:30:00,18.72,18.73,18.71,18.73,56000.0,16.5327,16.5415,16.5238,16.5415,56000.0
2013-12-02 13:40:00,18.73,18.73,18.71,18.72,75900.0,16.5415,16.5415,16.5238,16.5327,75900.0
2013-12-02 13:50:00,18.72,18.72,18.7,18.7,71800.0,16.5327,16.5327,16.515,16.515,71800.0
2013-12-02 14:00:00,18.7,18.72,18.7,18.71,103100.0,16.515,16.5327,16.515,16.5238,103100.0
2013-12-02 14:10:00,18.71,18.71,18.67,18.68,177600.0,16.5238,16.5238,16.4885,16.4973,177600.0
2013-12-02 14:20:00,18.69,18.71,18.66,18.71,127000.0,16.5062,16.5238,16.4797,16.5238,127000.0
2013-12-02 14:30:00,18.71,18.73,18.7,18.73,104200.0,16.5238,16.5415,16.515,16.5415,104200.0
2013-12-02 14:40:00,18.73,18.74,18.7,18.7,154900.0,16.5415,16.5503,16.515,16.515,154900.0
2013-12-02 14:50:00,18.71,18.73,18.7,18.71,116500.0,16.5238,16.5415,16.515,16.5238,116500.0
2013-12-02 15:00:00,18.71,18.73,18.68,18.69,80300.0,16.5238,16.5415,16.4973,16.5062,80300.0
2013-12-02 15:10:00,18.69,18.7,18.66,18.7,94100.0,16.5062,16.515,16.4797,16.515,94100.0
2013-12-02 15:20:00,18.7,18.7,18.66,18.66,139800.0,16.515,16.515,16.4797,16.4797,139800.0
2013-12-02 15:30:00,18.66,18.67,18.61,18.61,135600.0,16.4797,16.4885,16.4355,16.4355,135600.0
2013-12-02 15:40:00,18.6,18.62,18.57,18.6,387800.0,16.4267,16.4443,16.4002,16.4267,387800.0
2013-12-02 15:50:00,18.6,18.62,18.57,18.61,523800.0,16.4267,16.4443,16.4002,16.4355,523800.0
2013-12-03 09:30:00,18.54,18.54,18.19,18.2,402200.0,16.3737,16.3737,16.0646,16.0734,402200.0
2013-12-03 09:40:00,18.19,18.25,18.13,18.18,293500.0,16.0646,16.1176,16.0116,16.0558,293500.0
2013-12-03 09:50:00,18.18,18.33,18.18,18.32,190200.0,16.0558,16.1882,16.0558,16.1794,190200.0
2013-12-03 10:00:00,18.32,18.39,18.32,18.35,183500.0,16.1794,16.2412,16.1794,16.2059,183500.0
2013-12-03 10:10:00,18.34,18.37,18.32,18.37,177800.0,16.1971,16.2236,16.1794,16.2236,177800.0
2013-12-03 10:20:00,18.37,18.39,18.35,18.37,169300.0,16.2236,16.2412,16.2059,16.2236,169300.0
2013-12-03 10:30:00,18.38,18.41,18.37,18.41,137900.0,16.2324,16.2589,16.2236,16.2589,137900.0
2013-12-03 10:40:00,18.41,18.41,18.36,18.38,112600.0,16.2589,16.2589,16.2147,16.2324,112600.0
2013-12-03 10:50:00,18.38,18.38,18.37,18.37,34200.0,16.2324,16.2324,16.2236,16.2236,34200.0
2013-12-03 11:00:00,18.38,18.39,18.35,18.37,107200.0,16.2324,16.2412,16.2059,16.2236,107200.0
2013-12-03 11:10:00,18.37,18.39,18.35,18.36,88200.0,16.2236,16.2412,16.2059,16.2147,88200.0
2013-12-03 11:20:00,18.36,18.38,18.31,18.35,140700.0,16.2147,16.2324,16.1706,16.2059,140700.0
2013-12-03 11:30:00,18.34,18.35,18.32,18.34,96800.0,16.1971,16.2059,16.1794,16.1971,96800.0
2013-12-03 11:40:00,18.34,18.34,18.21,18.21,183000.0,16.1971,16.1971,16.0823,16.0823,183000.0
2013-12-03 11:50:00,18.22,18.25,18.19,18.22,86200.0,16.0911,16.1176,16.0646,16.0911,86200.0
2013-12-03 12:00:00,18.22,18.28,18.22,18.26,121900.0,16.0911,16.1441,16.0911,16.1264,121900.0
2013-12-03 12:10:00,18.27,18.28,18.25,18.25,143700.0,16.1352,16.1441,16.1176,16.1176,143700.0
2013-12-03 12:20:00,18.25,18.27,18.25,18.26,46400.0,16.1176,16.1352,16.1176,16.1264,46400.0
2013-12-03 12:30:00,18.26,18.31,18.25,18.3,82000.0,16.1264,16.1706,16.1176,16.1617,82000.0
2013-12-03 12:40:00,18.31,18.31,18.28,18.29,45500.0,16.1706,16.1706,16.1441,16.1529,45500.0
2013-12-03 12:50:00,18.29,18.3,18.29,18.3,56900.0,16.1529,16.1617,16.1529,16.1617,56900.0
2013-12-03 13:00:00,18.3,18.3,18.25,18.25,115600.0,16.1617,16.1617,16.1176,16.1176,115600.0
2013-12-03 13:10:00,18.26,18.27,18.24,18.27,73000.0,16.1264,16.1352,16.1087,16.1352,73000.0
2013-12-03 13:20:00,18.27,18.29,18.24,18.26,107000.0,16.1352,16.1529,16.1087,16.1264,107000.0
2013-12-03 13:30:00,18.26,18.3,18.25,18.3,93600.0,16.1264,16.1617,16.1176,16.1617,93600.0
2013-12-03 13:40:00,18.3,18.32,18.29,18.31,42100.0,16.1617,16.1794,16.1529,16.1706,42100.0
2013-12-03 13:50:00,18.32,18.32,18.3,18.3,57200.0,16.1794,16.1794,16.1617,16.1617,57200.0
2013-12-03 14:00:00,18.3,18.31,18.27,18.28,71400.0,16.1617,16.1706,16.1352,16.1441,71400.0
2013-12-03 14:10:00,18.27,18.31,18.25,18.25,111700.0,16.1352,16.1706,16.1176,16.1176,111700.0
2013-12-03 14:20:00,18.25,18.28,18.25,18.25,139100.0,16.1176,16.1441,16.1176,16.1176,139100.0
2013-12-03 14:30:00,18.25,18.26,18.24,18.24,124300.0,16.1176,16.1264,16.1087,16.1087,124300.0
2013-12-03 14:40:00,18.25,18.25,18.21,18.25,111200.0,16.1176,16.1176,16.0823,16.1176,111200.0
2013-12-03 14:50:00,18.25,18.25,18.23,18.24,205800.0,16.1176,16.1176,16.0999,16.1087,205800.0
2013-12-03 15:00:00,18.25,18.27,18.24,18.24,347500.0,16.1176,16.1352,16.1087,16.1087,347500.0
2013-12-03 15:10:00,18.24,18.26,18.23,18.23,177700.0,16.1087,16.1264,16.0999,16.0999,177700.0
2013-12-03 15:20:00,18.23,18.24,18.19,18.19,142500.0,16.0999,16.1087,16.0646,16.0646,142500.0
2013-12-03 15:30:00,18.19,18.22,18.19,18.22,293100.0,16.0646,16.0911,16.0646,16.0911,293100.0
2013-12-03 15:40:00,18.21,18.27,18.21,18.27,362200.0,16.0823,16.1352,16.0823,16.1352,362200.0
2013-12-03 15:50:00,18.26,18.29,18.25,18.29,425200.0,16.1264,16.1529,16.1176,16.1529,425200.0
2013-12-04 09:30:00,18.2,18.2,18.08,18.13,315800.0,16.0734,16.0734,15.9674,16.0116,315800.0
2013-12-04 09:40:00,18.13,18.18,18.1,18.16,159300.0,16.0116,16.0558,15.9851,16.0381,159300.0
2013-12-04 09:50:00,18.15,18.18,18.11,18.14,342100.0,16.0293,16.0558,15.9939,16.0204,342100.0
2013-12-04 10:00:00,18.15,18.21,18.13,18.2,500600.0,16.0293,16.0823,16.0116,16.0734,500600.0
2013-12-04 10:10:00,18.2,18.22,18.16,18.17,246700.0,16.0734,16.0911,16.0381,16.0469,246700.0
2013-12-04 10:20:00,18.18,18.21,18.15,18.15,126500.0,16.0558,16.0823,16.0293,16.0293,126500.0
2013-12-04 10:30:00,18.16,18.18,18.15,18.17,138600.0,16.0381,16.0558,16.0293,16.0469,138600.0
2013-12-04 10:40:00,18.16,18.16,18.13,18.14,180700.0,16.0381,16.0381,16.0116,16.0204,180700.0
2013-12-04 10:50:00,18.15,18.17,18.14,18.16,95600.0,16.0293,16.0469,16.0204,16.0381,95600.0
2013-12-04 11:00:00,18.16,18.16,18.12,18.14,177300.0,16.0381,16.0381,16.0028,16.0204,177300.0
2013-12-04 11:10:00,18.13,18.14,18.1,18.12,208500.0,16.0116,16.0204,15.9851,16.0028,208500.0
2013-12-04 11:20:00,18.11,18.12,18.07,18.09,170200.0,15.9939,16.0028,15.9586,15.9763,170200.0
2013-12-04 11:30:00,18.09,18.09,18.04,18.05,168400.0,15.9763,15.9763,15.9321,15.9409,168400.0
2013-12-04 11:40:00,18.05,18.05,17.96,17.96,223500.0,15.9409,15.9409,15.8615,15.8615,223500.0
2013-12-04 11:50:00,17.96,17.98,17.93,17.97,266500.0,15.8615,15.8791,15.835,15.8703,266500.0
2013-12-04 12:00:00,17.97,17.97,17.89,17.9,161400.0,15.8703,15.8703,15.7996,15.8085,161400.0
2013-12-04 12:10:00,17.9,17.91,17.77,17.78,265000.0,15.8085,15.8173,15.6937,15.7025,265000.0
2013-12-04 12:20:00,17.78,17.81,17.73,17.79,365700.0,15.7025,15.729,15.6583,15.7113,365700.0
2013-12-04 12:30:00,17.8,17.85,17.77,17.85,186400.0,15.7202,15.7643,15.6937,15.7643,186400.0
2013-12-04 12:40:00,17.85,17.88,17.84,17.86,110700.0,15.7643,15.7908,15.7555,15.7732,110700.0
2013-12-04 12:50:00,17.87,17.92,17.86,17.91,112400.0,15.782,15.8261,15.7732,15.8173,112400.0
2013-12-04 13:00:00,17.9,17.95,17.9,17.94,73700.0,15.8085,15.8526,15.8085,15.8438,73700.0
2013-12-04 13:10:00,17.94,17.94,17.9,17.91,58100.0,15.8438,15.8438,15.8085,15.8173,58100.0
2013-12-04 13:20:00,17.9,17.91,17.85,17.86,126100.0,15.8085,15.8173,15.7643,15.7732,126100.0
2013-12-04 13:30:00,17.86,17.88,17.82,17.88,160200.0,15.7732,15.7908,15.7378,15.7908,160200.0
2013-12-04 13:40:00,17.88,17.91,17.87,17.91,138500.0,15.7908,15.8173,15.782,15.8173,138500.0
2013-12-04 13:50:00,17.9,17.91,17.88,17.89,59300.0,15.8085,15.8173,15.7908,15.7996,59300.0
2013-12-04 14:00:00,17.9,17.92,17.89,17.89,93200.0,15.8085,15.8261,15.7996,15.7996,93200.0
2013-12-04 14:10:00,17.89,17.91,17.86,17.86,119900.0,15.7996,15.8173,15.7732,15.7732,119900.0
2013-12-04 14:20:00,17.86,17.87,17.82,17.84,126600.0,15.7732,15.782,15.7378,15.7555,126600.0
2013-12-04 14:30:00,17.85,17.93,17.84,17.92,144900.0,15.7643,15.835,15.7555,15.8261,144900.0
2013-12-04 14:40:00,17.92,17.97,17.92,17.96,125200.0,15.8261,15.8703,15.8261,15.8615,125200.0
2013-12-04 14:50:00,17.95,17.98,17.95,17.98,55700.0,15.8526,15.8791,15.8526,15.8791,55700.0
2013-12-04 15:00:00,17.97,17.98,17.94,17.94,223400.0,15.8703,15.8791,15.8438,15.8438,223400.0
2013-12-04 15:10:00,17.93,17.98,17.92,17.96,310600.0,15.835,15.8791,15.8261,15.8615,310600.0
2013-12-04 15:20:00,17.96,17.96,17.95,17.95,166000.0,15.8615,15.8615,15.8526,15.8526,166000.0
2013-12-04 15:30:00,17.96,17.97,17.92,17.96,370900.0,15.8615,15.8703,15.8261,15.8615,370900.0
2013-12-04 15:40:00,17.97,17.97,17.9,17.9,668100.0,15.8703,15.8703,15.8085,15.8085,668100.0
2013-12-04 15:50:00,17.91,17.91,17.89,17.89,929800.0,15.8173,15.8173,15.7996,15.7996,929800.0
2013-12-05 09:30:00,17.91,18.08,17.9,18.08,249900.0,15.8173,15.9674,15.8085,15.9674,249900.0
2013-12-05 09:40:00,18.08,18.12,18.0,18.12,369200.0,15.9674,16.0028,15.8968,16.0028,369200.0
2013-12-05 09:50:00,18.13,18.15,18.02,18.07,179600.0,16.0116,16.0293,15.9145,15.9586,179600.0
2013-12-05 10:00:00,18.07,18.12,18.06,18.09,92600.0,15.9586,16.0028,15.9498,15.9763,92600.0
2013-12-05 10:10:00,18.1,18.13,18.07,18.13,247300.0,15.9851,16.0116,15.9586,16.0116,247300.0
2013-12-05 10:20:00,18.13,18.14,18.04,18.04,407900.0,16.0116,16.0204,15.9321,15.9321,407900.0
2013-12-05 10:30:00,18.05,18.07,18.01,18.03,136000.0,15.9409,15.9586,15.9056,15.9233,136000.0
2013-12-05 10:40:00,18.03,18.06,18.02,18.05,280400.0,15.9233,15.9498,15.9145,15.9409,280400.0
2013-12-05 10:50:00,18.05,18.06,18.03,18.05,115600.0,15.9409,15.9498,15.9233,15.9409,115600.0
2013-12-05 11:00:00,18.04,18.07,18.02,18.05,144800.0,15.9321,15.9586,15.9145,15.9409,144800.0
2013-12-05 11:10:00,18.04,18.09,18.04,18.09,144000.0,15.9321,15.9763,15.9321,15.9763,144000.0
2013-12-05 11:20:00,18.08,18.09,18.06,18.08,114000.0,15.9674,15.9763,15.9498,15.9674,114000.0
2013-12-05 11:30:00,18.08,18.11,18.08,18.1,181900.0,15.9674,15.9939,15.9674,15.9851,181900.0
2013-12-05 11:40:00,18.1,18.16,18.1,18.14,156000.0,15.9851,16.0381,15.9851,16.0204,156000.0
2013-12-05 11:50:00,18.14,18.17,18.13,18.17,68500.0,16.0204,16.0469,16.0116,16.0469,68500.0
2013-12-05 12:00:00,18.16,18.24,18.16,18.19,264300.0,16.0381,16.1087,16.0381,16.0646,264300.0
2013-12-05 12:10:00,18.19,18.2,18.17,18.18,119200.0,16.0646,16.0734,16.0469,16.0558,119200.0
2013-12-05 12:20:00,18.18,18.2,18.16,18.19,84400.0,16.0558,16.0734,16.0381,16.0646,84400.0
2013-12-05 12:30:00,18.2,18.21,18.18,18.18,94000.0,16.0734,16.0823,16.0558,16.0558,94000.0
2013-12-05 12:40:00,18.18,18.2,18.16,18.19,97700.0,16.0558,16.0734,16.0381,16.0646,97700.0
2013-12-05 12:50:00,18.2,18.2,18.17,18.19,78200.0,16.0734,16.0734,16.0469,16.0646,78200.0
2013-12-05 13:00:00,18.19,18.19,18.17,18.18,70300.0,16.0646,16.0646,16.0469,16.0558,70300.0
2013-12-05 13:10:00,18.18,18.2,18.17,18.18,120700.0,16.0558,16.0734,16.0469,16.0558,120700.0
2013-12-05 13:20:00,18.17,18.18,18.12,18.12,137600.0,16.0469,16.0558,16.0028,16.0028,137600.0
2013-12-05 13:30:00,18.12,18.14,18.11,18.12,127500.0,16.0028,16.0204,15.9939,16.0028,127500.0
2013-12-05 13:40:00,18.12,18.15,18.11,18.14,180500.0,16.0028,16.0293,15.9939,16.0204,180500.0
2013-12-05 13:50:00,18.15,18.15,18.12,18.12,69100.0,16.0293,16.0293,16.0028,16.0028,69100.0
2013-12-05 14:00:00,18.13,18.19,18.12,18.19,121600.0,16.0116,16.0646,16.0028,16.0646,121600.0
2013-12-05 14:10:00,18.19,18.2,18.13,18.13,88300.0,16.0646,16.0734,16.0116,16.0116,88300.0
2013-12-05 14:20:00,18.13,18.15,18.12,18.13,109600.0,16.0116,16.0293,16.0028,16.0116,109600.0
2013-12-05 14:30:00,18.13,18.13,18.09,18.09,188200.0,16.0116,16.0116,15.9763,15.9763,188200.0
2013-12-05 14:40:00,18.1,18.1,18.05,18.07,116800.0,15.9851,15.9851,15.9409,15.9586,116800.0
2013-12-05 14:50:00,18.08,18.08,17.99,18.0,293500.0,15.9674,15.9674,15.888,15.8968,293500.0
2013-12-05 15:00:00,18.0,18.0,17.96,17.99,306900.0,15.8968,15.8968,15.8615,15.888,306900.0
2013-12-05 15:10:00,17.98,17.99,17.96,17.98,151700.0,15.8791,15.888,15.8615,15.8791,151700.0
2013-12-05 15:20:00,17.98,17.98,17.96,17.96,171000.0,15.8791,15.8791,15.8615,15.8615,171000.0
2013-12-05 15:30:00,17.96,18.03,17.96,18.02,297700.0,15.8615,15.9233,15.8615,15.9145,297700.0
2013-12-05 15:40:00,18.02,18.02,17.97,18.0,376600.0,15.9145,15.9145,15.8703,15.8968,376600.0
2013-12-05 15:50:00,18.0,18.01,17.99,18.0,615900.0,15.8968,15.9056,15.888,15.8968,615900.0
2013-12-06 09:30:00,18.19,18.25,18.14,18.2,172500.0,16.0646,16.1176,16.0204,16.0734,172500.0
2013-12-06 09:40:00,18.2,18.22,18.15,18.22,173700.0,16.0734,16.0911,16.0293,16.0911,173700.0
2013-12-06 09:50:00,18.22,18.24,18.15,18.24,70800.0,16.0911,16.1087,16.0293,16.1087,70800.0
2013-12-06 10:00:00,18.24,18.25,18.17,18.2,88100.0,16.1087,16.1176,16.0469,16.0734,88100.0
2013-12-06 10:10:00,18.2,18.24,18.18,18.21,134400.0,16.0734,16.1087,16.0558,16.0823,134400.0
2013-12-06 10:20:00,18.21,18.21,18.09,18.11,179000.0,16.0823,16.0823,15.9763,15.9939,179000.0
2013-12-06 10:30:00,18.11,18.11,18.04,18.07,143800.0,15.9939,15.9939,15.9321,15.9586,143800.0
2013-12-06 10:40:00,18.07,18.12,18.07,18.12,57400.0,15.9586,16.0028,15.9586,16.0028,57400.0
2013-12-06 10:50:00,18.11,18.17,18.1,18.14,70200.0,15.9939,16.0469,15.9851,16.0204,70200.0
2013-12-06 11:00:00,18.14,18.21,18.14,18.21,63100.0,16.0204,16.0823,16.0204,16.0823,63100.0
2013-12-06 11:10:00,18.21,18.24,18.2,18.2,94000.0,16.0823,16.1087,16.0734,16.0734,94000.0
2013-12-06 11:20:00,18.2,18.24,18.2,18.24,65700.0,16.0734,16.1087,16.0734,16.1087,65700.0
2013-12-06 11:30:00,18.24,18.28,18.22,18.27,88100.0,16.1087,16.1441,16.0911,16.1352,88100.0
2013-12-06 11:40:00,18.27,18.29,18.25,18.26,85900.0,16.1352,16.1529,16.1176,16.1264,85900.0
2013-12-06 11:50:00,18.25,18.27,18.23,18.27,77800.0,16.1176,16.1352,16.0999,16.1352,77800.0
2013-12-06 12:00:00,18.26,18.29,18.26,18.26,75200.0,16.1264,16.1529,16.1264,16.1264,75200.0
2013-12-06 12:10:00,18.26,18.3,18.26,18.3,93600.0,16.1264,16.1617,16.1264,16.1617,93600.0
2013-12-06 12:20:00,18.3,18.3,18.26,18.26,37500.0,16.1617,16.1617,16.1264,16.1264,37500.0
2013-12-06 12:30:00,18.26,18.3,18.25,18.28,85900.0,16.1264,16.1617,16.1176,16.1441,85900.0
2013-12-06 12:40:00,18.29,18.31,18.27,18.31,68500.0,16.1529,16.1706,16.1352,16.1706,68500.0
2013-12-06 12:50:00,18.3,18.31,18.29,18.3,45000.0,16.1617,16.1706,16.1529,16.1617,45000.0
2013-12-06 13:00:00,18.3,18.3,18.29,18.29,24800.0,16.1617,16.1617,16.1529,16.1529,24800.0
2013-12-06 13:10:00,18.29,18.3,18.27,18.28,102500.0,16.1529,16.1617,16.1352,16.1441,102500.0
2013-12-06 13:20:00,18.28,18.3,18.26,18.29,70400.0,16.1441,16.1617,16.1264,16.1529,70400.0
2013-12-06 13:30:00,18.29,18.34,18.28,18.34,78600.0,16.1529,16.1971,16.1441,16.1971,78600.0
2013-12-06 13:40:00,18.34,18.38,18.34,18.37,135500.0,16.1971,16.2324,16.1971,16.2236,135500.0
2013-12-06 13:50:00,18.36,18.36,18.3,18.3,73600.0,16.2147,16.2147,16.1617,16.1617,73600.0
2013-12-06 14:00:00,18.3,18.34,18.29,18.33,84300.0,16.1617,16.1971,16.1529,16.1882,84300.0
2013-12-06 14:10:00,18.32,18.33,18.3,18.3,45800.0,16.1794,16.1882,16.1617,16.1617,45800.0
2013-12-06 14:20:00,18.3,18.37,18.29,18.37,187600.0,16.1617,16.2236,16.1529,16.2236,187600.0
2013-12-06 14:30:00,18.37,18.37,18.33,18.33,139700.0,16.2236,16.2236,16.1882,16.1882,139700.0
2013-12-06 14:40:00,18.33,18.36,18.31,18.34,89400.0,16.1882,16.2147,16.1706,16.1971,89400.0
2013-12-06 14:50:00,18.34,18.34,18.31,18.32,47700.0,16.1971,16.1971,16.1706,16.1794,47700.0
2013-12-06 15:00:00,18.32,18.33,18.3,18.33,66300.0,16.1794,16.1882,16.1617,16.1882,66300.0
2013-12-06 15:10:00,18.33,18.33,18.3,18.32,102700.0,16.1882,16.1882,16.1617,16.1794,102700.0
2013-12-06 15:20:00,18.31,18.31,18.27,18.27,83400.0,16.1706,16.1706,16.1352,16.1352,83400.0
2013-12-06 15:30:00,18.27,18.31,18.26,18.27,168100.0,16.1352,16.1706,16.1264,16.1352,168100.0
2013-12-06 15:40:00,18.27,18.33,18.26,18.29,381100.0,16.1352,16.1882,16.1264,16.1529,381100.0
2013-12-06 15:50:00,18.28,18.31,18.28,18.31,504800.0,16.1441,16.1706,16.1441,16.1706,504800.0
2013-12-09 09:30:00,18.31,18.48,18.3,18.45,223600.0,16.1706,16.3207,16.1617,16.2942,223600.0
2013-12-09 09:40:00,18.45,18.59,18.44,18.55,280900.0,16.2942,16.4179,16.2854,16.3825,280900.0
2013-12-09 09:50:00,18.55,18.55,18.5,18.52,145700.0,16.3825,16.3825,16.3384,16.356,145700.0
2013-12-09 10:00:00,18.51,18.57,18.49,18.5,364100.0,16.3472,16.4002,16.3295,16.3384,364100.0
2013-12-09 10:10:00,18.49,18.51,18.49,18.5,163300.0,16.3295,16.3472,16.3295,16.3384,163300.0
2013-12-09 10:20:00,18.5,18.5,18.45,18.46,163000.0,16.3384,16.3384,16.2942,16.303,163000.0
2013-12-09 10:30:00,18.47,18.48,18.46,18.46,150500.0,16.3119,16.3207,16.303,16.303,150500.0
2013-12-09 10:40:00,18.46,18.47,18.45,18.46,106300.0,16.303,16.3119,16.2942,16.303,106300.0
2013-12-09 10:50:00,18.46,18.48,18.45,18.45,92100.0,16.303,16.3207,16.2942,16.2942,92100.0
2013-12-09 11:00:00,18.46,18.48,18.44,18.45,108600.0,16.303,16.3207,16.2854,16.2942,108600.0
2013-12-09 11:10:00,18.45,18.46,18.41,18.46,187800.0,16.2942,16.303,16.2589,16.303,187800.0
2013-12-09 11:20:00,18.45,18.46,18.4,18.4,189500.0,16.2942,16.303,16.2501,16.2501,189500.0
2013-12-09 11:30:00,18.41,18.44,18.4,18.44,123700.0,16.2589,16.2854,16.2501,16.2854,123700.0
2013-12-09 11:40:00,18.44,18.44,18.4,18.42,208300.0,16.2854,16.2854,16.2501,16.2677,208300.0
2013-12-09 11:50:00,18.42,18.44,18.42,18.43,90300.0,16.2677,16.2854,16.2677,16.2765,90300.0
2013-12-09 12:00:00,18.44,18.45,18.43,18.45,75700.0,16.2854,16.2942,16.2765,16.2942,75700.0
2013-12-09 12:10:00,18.45,18.49,18.45,18.48,192000.0,16.2942,16.3295,16.2942,16.3207,192000.0
2013-12-09 12:20:00,18.48,18.49,18.46,18.47,61700.0,16.3207,16.3295,16.303,16.3119,61700.0
2013-12-09 12:30:00,18.46,18.47,18.45,18.47,65100.0,16.303,16.3119,16.2942,16.3119,65100.0
2013-12-09 12:40:00,18.46,18.48,18.46,18.47,59300.0,16.303,16.3207,16.303,16.3119,59300.0
2013-12-09 12:50:00,18.46,18.47,18.45,18.45,95300.0,16.303,16.3119,16.2942,16.2942,95300.0
2013-12-09 13:00:00,18.45,18.47,18.45,18.47,66500.0,16.2942,16.3119,16.2942,16.3119,66500.0
2013-12-09 13:10:00,18.46,18.48,18.45,18.46,90400.0,16.303,16.3207,16.2942,16.303,90400.0
2013-12-09 13:20:00,18.46,18.51,18.46,18.5,121600.0,16.303,16.3472,16.303,16.3384,121600.0
2013-12-09 13:30:00,18.49,18.5,18.47,18.47,61100.0,16.3295,16.3384,16.3119,16.3119,61100.0
2013-12-09 13:40:00,18.48,18.48,18.45,18.45,55600.0,16.3207,16.3207,16.2942,16.2942,55600.0
2013-12-09 13:50:00,18.45,18.46,18.45,18.46,49300.0,16.2942,16.303,16.2942,16.303,49300.0
2013-12-09 14:00:00,18.46,18.46,18.45,18.45,112000.0,16.303,16.303,16.2942,16.2942,112000.0
2013-12-09 14:10:00,18.45,18.46,18.44,18.45,76900.0,16.2942,16.303,16.2854,16.2942,76900.0
2013-12-09 14:20:00,18.44,18.45,18.44,18.44,123300.0,16.2854,16.2942,16.2854,16.2854,123300.0
2013-12-09 14:30:00,18.45,18.45,18.44,18.45,127300.0,16.2942,16.2942,16.2854,16.2942,127300.0
2013-12-09 14:40:00,18.45,18.47,18.44,18.47,141400.0,16.2942,16.3119,16.2854,16.3119,141400.0
2013-12-09 14:50:00,18.47,18.49,18.47,18.48,209900.0,16.3119,16.3295,16.3119,16.3207,209900.0
2013-12-09 15:00:00,18.48,18.51,18.48,18.51,164600.0,16.3207,16.3472,16.3207,16.3472,164600.0
2013-12-09 15:10:00,18.51,18.53,18.5,18.51,105700.0,16.3472,16.3649,16.3384,16.3472,105700.0
2013-12-09 15:20:00,18.51,18.52,18.5,18.51,114600.0,16.3472,16.356,16.3384,16.3472,114600.0
2013-12-09 15:30:00,18.51,18.52,18.49,18.49,149700.0,16.3472,16.356,16.3295,16.3295,149700.0
2013-12-09 15:40:00,18.49,18.52,18.49,18.51,205500.0,16.3295,16.356,16.3295,16.3472,205500.0
2013-12-09 15:50:00,18.51,18.52,18.5,18.5,445400.0,16.3472,16.356,16.3384,16.3384,445400.0
2013-12-10 09:30:00,18.49,18.57,18.46,18.48,313000.0,16.3647,16.4355,16.3381,16.3558,313000.0
2013-12-10 09:40:00,18.49,18.54,18.49,18.51,291200.0,16.3647,16.4089,16.3647,16.3824,291200.0
2013-12-10 09:50:00,18.52,18.6,18.52,18.6,204500.0,16.3912,16.462,16.3912,16.462,204500.0
2013-12-10 10:00:00,18.6,18.7,18.59,18.7,192800.0,16.462,16.5506,16.4532,16.5506,192800.0
2013-12-10 10:10:00,18.7,18.74,18.7,18.73,231300.0,16.5506,16.586,16.5506,16.5771,231300.0
2013-12-10 10:20:00,18.72,18.77,18.72,18.76,284500.0,16.5683,16.6125,16.5683,16.6037,284500.0
2013-12-10 10:30:00,18.76,18.82,18.74,18.74,247600.0,16.6037,16.6568,16.586,16.586,247600.0
2013-12-10 10:40:00,18.74,18.77,18.74,18.75,120000.0,16.586,16.6125,16.586,16.5948,120000.0
2013-12-10 10:50:00,18.75,18.76,18.7,18.71,200900.0,16.5948,16.6037,16.5506,16.5594,200900.0
2013-12-10 11:00:00,18.71,18.76,18.7,18.76,82800.0,16.5594,16.6037,16.5506,16.6037,82800.0
2013-12-10 11:10:00,18.76,18.77,18.75,18.77,159100.0,16.6037,16.6125,16.5948,16.6125,159100.0
2013-12-10 11:20:00,18.76,18.76,18.72,18.73,223100.0,16.6037,16.6037,16.5683,16.5771,223100.0
2013-12-10 11:30:00,18.73,18.76,18.71,18.71,231200.0,16.5771,16.6037,16.5594,16.5594,231200.0
2013-12-10 11:40:00,18.71,18.71,18.69,18.7,57500.0,16.5594,16.5594,16.5417,16.5506,57500.0
2013-12-10 11:50:00,18.7,18.7,18.66,18.67,87900.0,16.5506,16.5506,16.5152,16.524,87900.0
2013-12-10 12:00:00,18.68,18.68,18.65,18.65,82000.0,16.5329,16.5329,16.5063,16.5063,82000.0
2013-12-10 12:10:00,18.66,18.68,18.65,18.66,90500.0,16.5152,16.5329,16.5063,16.5152,90500.0
2013-12-10 12:20:00,18.67,18.67,18.63,18.64,135000.0,16.524,16.524,16.4886,16.4975,135000.0
2013-12-10 12:30:00,18.64,18.66,18.63,18.64,115600.0,16.4975,16.5152,16.4886,16.4975,115600.0
2013-12-10 12:40:00,18.63,18.65,18.59,18.59,129300.0,16.4886,16.5063,16.4532,16.4532,129300.0
2013-12-10 12:50:00,18.6,18.62,18.59,18.6,105400.0,16.462,16.4798,16.4532,16.462,105400.0
2013-12-10 13:00:00,18.6,18.6,18.57,18.59,135200.0,16.462,16.462,16.4355,16.4532,135200.0
2013-12-10 13:10:00,18.59,18.6,18.55,18.55,77600.0,16.4532,16.462,16.4178,16.4178,77600.0
2013-12-10 13:20:00,18.55,18.58,18.54,18.54,127100.0,16.4178,16.4443,16.4089,16.4089,127100.0
2013-12-10 13:30:00,18.54,18.56,18.54,18.56,72000.0,16.4089,16.4266,16.4089,16.4266,72000.0
2013-12-10 13:40:00,18.55,18.56,18.54,18.54,46100.0,16.4178,16.4266,16.4089,16.4089,46100.0
2013-12-10 13:50:00,18.54,18.56,18.53,18.54,68600.0,16.4089,16.4266,16.4001,16.4089,68600.0
2013-12-10 14:00:00,18.54,18.56,18.53,18.56,57400.0,16.4089,16.4266,16.4001,16.4266,57400.0
2013-12-10 14:10:00,18.55,18.57,18.55,18.57,70800.0,16.4178,16.4355,16.4178,16.4355,70800.0
2013-12-10 14:20:00,18.57,18.57,18.56,18.57,40800.0,16.4355,16.4355,16.4266,16.4355,40800.0
2013-12-10 14:30:00,18.56,18.58,18.55,18.57,106400.0,16.4266,16.4443,16.4178,16.4355,106400.0
2013-12-10 14:40:00,18.57,18.58,18.57,18.57,65800.0,16.4355,16.4443,16.4355,16.4355,65800.0
2013-12-10 14:50:00,18.57,18.59,18.57,18.59,80300.0,16.4355,16.4532,16.4355,16.4532,80300.0
2013-12-10 15:00:00,18.58,18.61,18.58,18.59,137700.0,16.4443,16.4709,16.4443,16.4532,137700.0
2013-12-10 15:10:00,18.6,18.6,18.59,18.59,51900.0,16.462,16.462,16.4532,16.4532,51900.0
2013-12-10 15:20:00,18.6,18.62,18.59,18.62,119800.0,16.462,16.4798,16.4532,16.4798,119800.0
2013-12-10 15:30:00,18.62,18.62,18.6,18.6,115100.0,16.4798,16.4798,16.462,16.462,115100.0
2013-12-10 15:40:00,18.61,18.61,18.59,18.59,240800.0,16.4709,16.4709,16.4532,16.4532,240800.0
2013-12-10 15:50:00,18.59,18.6,18.56,18.59,451300.0,16.4532,16.462,16.4266,16.4532,451300.0
2013-12-11 09:30:00,18.57,18.63,18.47,18.48,224500.0,16.4355,16.4886,16.347,16.3558,224500.0
2013-12-11 09:40:00,18.48,18.51,18.43,18.44,131800.0,16.3558,16.3824,16.3116,16.3204,131800.0
2013-12-11 09:50:00,18.43,18.5,18.43,18.46,130400.0,16.3116,16.3735,16.3116,16.3381,130400.0
2013-12-11 10:00:00,18.45,18.46,18.34,18.41,258100.0,16.3293,16.3381,16.2319,16.2939,258100.0
2013-12-11 10:10:00,18.41,18.42,18.33,18.34,263400.0,16.2939,16.3027,16.2231,16.2319,263400.0
2013-12-11 10:20:00,18.34,18.37,18.31,18.31,249100.0,16.2319,16.2585,16.2054,16.2054,249100.0
2013-12-11 10:30:00,18.31,18.34,18.29,18.31,257200.0,16.2054,16.2319,16.1877,16.2054,257200.0
2013-12-11 10:40:00,18.32,18.38,18.32,18.37,152600.0,16.2142,16.2673,16.2142,16.2585,152600.0
2013-12-11 10:50:00,18.38,18.39,18.34,18.37,401700.0,16.2673,16.2762,16.2319,16.2585,401700.0
2013-12-11 11:00:00,18.37,18.41,18.35,18.38,198000.0,16.2585,16.2939,16.2408,16.2673,198000.0
2013-12-11 11:10:00,18.38,18.39,18.34,18.35,167800.0,16.2673,16.2762,16.2319,16.2408,167800.0
2013-12-11 11:20:00,18.34,18.35,18.32,18.32,73500.0,16.2319,16.2408,16.2142,16.2142,73500.0
2013-12-11 11:30:00,18.32,18.37,18.29,18.37,226600.0,16.2142,16.2585,16.1877,16.2585,226600.0
2013-12-11 11:40:00,18.37,18.37,18.33,18.33,120300.0,16.2585,16.2585,16.2231,16.2231,120300.0
2013-12-11 11:50:00,18.34,18.34,18.32,18.32,111100.0,16.2319,16.2319,16.2142,16.2142,111100.0
2013-12-11 12:00:00,18.32,18.34,18.29,18.29,134300.0,16.2142,16.2319,16.1877,16.1877,134300.0
2013-12-11 12:10:00,18.3,18.32,18.27,18.31,196900.0,16.1965,16.2142,16.17,16.2054,196900.0
2013-12-11 12:20:00,18.31,18.32,18.31,18.32,83100.0,16.2054,16.2142,16.2054,16.2142,83100.0
2013-12-11 12:30:00,18.32,18.34,18.31,18.31,196400.0,16.2142,16.2319,16.2054,16.2054,196400.0
2013-12-11 12:40:00,18.31,18.33,18.31,18.32,88500.0,16.2054,16.2231,16.2054,16.2142,88500.0
2013-12-11 12:50:00,18.32,18.32,18.28,18.29,176200.0,16.2142,16.2142,16.1788,16.1877,176200.0
2013-12-11 13:00:00,18.28,18.3,18.28,18.3,111600.0,16.1788,16.1965,16.1788,16.1965,111600.0
2013-12-11 13:10:00,18.3,18.3,18.29,18.29,63500.0,16.1965,16.1965,16.1877,16.1877,63500.0
2013-12-11 13:20:00,18.29,18.3,18.28,18.28,86400.0,16.1877,16.1965,16.1788,16.1788,86400.0
2013-12-11 13:30:00,18.28,18.28,18.24,18.26,253700.0,16.1788,16.1788,16.1434,16.1611,253700.0
2013-12-11 13:40:00,18.26,18.28,18.25,18.28,181000.0,16.1611,16.1788,16.1523,16.1788,181000.0
2013-12-11 13:50:00,18.27,18.28,18.25,18.28,177900.0,16.17,16.1788,16.1523,16.1788,177900.0
2013-12-11 14:00:00,18.28,18.28,18.25,18.27,161400.0,16.1788,16.1788,16.1523,16.17,161400.0
2013-12-11 14:10:00,18.26,18.27,18.21,18.21,176900.0,16.1611,16.17,16.1169,16.1169,176900.0
2013-12-11 14:20:00,18.21,18.26,18.2,18.25,248100.0,16.1169,16.1611,16.108,16.1523,248100.0
2013-12-11 14:30:00,18.26,18.26,18.24,18.25,126000.0,16.1611,16.1611,16.1434,16.1523,126000.0
2013-12-11 14:40:00,18.26,18.27,18.25,18.27,125400.0,16.1611,16.17,16.1523,16.17,125400.0
2013-12-11 14:50:00,18.26,18.26,18.19,18.19,160600.0,16.1611,16.1611,16.0992,16.0992,160600.0
2013-12-11 15:00:00,18.19,18.2,18.16,18.19,248600.0,16.0992,16.108,16.0726,16.0992,248600.0
2013-12-11 15:10:00,18.19,18.19,18.13,18.16,371500.0,16.0992,16.0992,16.0461,16.0726,371500.0
2013-12-11 15:20:00,18.15,18.15,18.07,18.07,621600.0,16.0638,16.0638,15.993,15.993,621600.0
2013-12-11 15:30:00,18.07,18.13,18.07,18.09,327400.0,15.993,16.0461,15.993,16.0107,327400.0
2013-12-11 15:40:00,18.09,18.1,17.98,17.99,843900.0,16.0107,16.0195,15.9133,15.9222,843900.0
2013-12-11 15:50:00,17.99,18.02,17.96,17.96,1404900.0,15.9222,15.9487,15.8956,15.8956,1404900.0
2013-12-12 09:30:00,18.33,18.51,18.21,18.39,950700.0,16.2231,16.3824,16.1169,16.2762,950700.0
2013-12-12 09:40:00,18.39,18.39,18.33,18.36,333200.0,16.2762,16.2762,16.2231,16.2496,333200.0
2013-12-12 09:50:00,18.35,18.5,18.34,18.47,457400.0,16.2408,16.3735,16.2319,16.347,457400.0
2013-12-12 10:00:00,18.47,18.56,18.45,18.5,499400.0,16.347,16.4266,16.3293,16.3735,499400.0
2013-12-12 10:10:00,18.5,18.59,18.49,18.55,660500.0,16.3735,16.4532,16.3647,16.4178,660500.0
2013-12-12 10:20:00,18.56,18.59,18.53,18.59,379700.0,16.4266,16.4532,16.4001,16.4532,379700.0
2013-12-12 10:30:00,18.59,18.64,18.57,18.64,367000.0,16.4532,16.4975,16.4355,16.4975,367000.0
2013-12-12 10:40:00,18.64,18.68,18.62,18.68,390300.0,16.4975,16.5329,16.4798,16.5329,390300.0
2013-12-12 10:50:00,18.68,18.7,18.66,18.68,246800.0,16.5329,16.5506,16.5152,16.5329,246800.0
2013-12-12 11:00:00,18.68,18.74,18.67,18.73,391700.0,16.5329,16.586,16.524,16.5771,391700.0
2013-12-12 11:10:00,18.74,18.75,18.66,18.69,249800.0,16.586,16.5948,16.5152,16.5417,249800.0
2013-12-12 11:20:00,18.69,18.69,18.62,18.64,137100.0,16.5417,16.5417,16.4798,16.4975,137100.0
2013-12-12 11:30:00,18.63,18.68,18.63,18.68,151500.0,16.4886,16.5329,16.4886,16.5329,151500.0
2013-12-12 11:40:00,18.68,18.69,18.63,18.63,151600.0,16.5329,16.5417,16.4886,16.4886,151600.0
2013-12-12 11:50:00,18.63,18.66,18.62,18.63,110100.0,16.4886,16.5152,16.4798,16.4886,110100.0
2013-12-12 12:00:00,18.62,18.62,18.55,18.55,185500.0,16.4798,16.4798,16.4178,16.4178,185500.0
2013-12-12 12:10:00,18.55,18.59,18.55,18.55,124300.0,16.4178,16.4532,16.4178,16.4178,124300.0
2013-12-12 12:20:00,18.55,18.56,18.5,18.53,165000.0,16.4178,16.4266,16.3735,16.4001,165000.0
2013-12-12 12:30:00,18.53,18.58,18.52,18.58,95400.0,16.4001,16.4443,16.3912,16.4443,95400.0
2013-12-12 12:40:00,18.58,18.6,18.55,18.6,78300.0,16.4443,16.462,16.4178,16.462,78300.0
2013-12-12 12:50:00,18.6,18.61,18.58,18.59,121200.0,16.462,16.4709,16.4443,16.4532,121200.0
2013-12-12 13:00:00,18.59,18.65,18.58,18.65,158700.0,16.4532,16.5063,16.4443,16.5063,158700.0
2013-12-12 13:10:00,18.64,18.65,18.62,18.64,145100.0,16.4975,16.5063,16.4798,16.4975,145100.0
2013-12-12 13:20:00,18.64,18.66,18.62,18.62,121500.0,16.4975,16.5152,16.4798,16.4798,121500.0
2013-12-12 13:30:00,18.62,18.63,18.6,18.62,143600.0,16.4798,16.4886,16.462,16.4798,143600.0
2013-12-12 13:40:00,18.62,18.63,18.61,18.61,102000.0,16.4798,16.4886,16.4709,16.4709,102000.0
2013-12-12 13:50:00,18.62,18.62,18.58,18.59,95700.0,16.4798,16.4798,16.4443,16.4532,95700.0
2013-12-12 14:00:00,18.59,18.66,18.58,18.66,189000.0,16.4532,16.5152,16.4443,16.5152,189000.0
2013-12-12 14:10:00,18.66,18.66,18.63,18.65,146400.0,16.5152,16.5152,16.4886,16.5063,146400.0
2013-12-12 14:20:00,18.66,18.68,18.65,18.68,336900.0,16.5152,16.5329,16.5063,16.5329,336900.0
2013-12-12 14:30:00,18.68,18.71,18.66,18.69,220900.0,16.5329,16.5594,16.5152,16.5417,220900.0
2013-12-12 14:40:00,18.69,18.72,18.68,18.71,69300.0,16.5417,16.5683,16.5329,16.5594,69300.0
2013-12-12 14:50:00,18.72,18.76,18.71,18.74,203600.0,16.5683,16.6037,16.5594,16.586,203600.0
2013-12-12 15:00:00,18.74,18.75,18.66,18.68,193600.0,16.586,16.5948,16.5152,16.5329,193600.0
2013-12-12 15:10:00,18.69,18.73,18.68,18.73,143100.0,16.5417,16.5771,16.5329,16.5771,143100.0
2013-12-12 15:20:00,18.72,18.8,18.71,18.78,343600.0,16.5683,16.6391,16.5594,16.6214,343600.0
2013-12-12 15:30:00,18.78,18.84,18.76,18.82,585000.0,16.6214,16.6745,16.6037,16.6568,585000.0
2013-12-12 15:40:00,18.81,18.83,18.72,18.74,750100.0,16.6479,16.6656,16.5683,16.586,750100.0
2013-12-12 15:50:00,18.75,18.8,18.74,18.78,826700.0,16.5948,16.6391,16.586,16.6214,826700.0
2013-12-13 09:30:00,18.84,18.93,18.8,18.81,308900.0,16.6745,16.7541,16.6391,16.6479,308900.0
2013-12-13 09:40:00,18.81,18.82,18.74,18.76,177900.0,16.6479,16.6568,16.586,16.6037,177900.0
2013-12-13 09:50:00,18.76,18.76,18.64,18.64,158700.0,16.6037,16.6037,16.4975,16.4975,158700.0
2013-12-13 10:00:00,18.64,18.65,18.6,18.6,171600.0,16.4975,16.5063,16.462,16.462,171600.0
2013-12-13 10:10:00,18.6,18.64,18.55,18.56,331100.0,16.462,16.4975,16.4178,16.4266,331100.0
2013-12-13 10:20:00,18.55,18.56,18.48,18.48,296200.0,16.4178,16.4266,16.3558,16.3558,296200.0
2013-12-13 10:30:00,18.49,18.56,18.48,18.53,253000.0,16.3647,16.4266,16.3558,16.4001,253000.0
2013-12-13 10:40:00,18.53,18.54,18.45,18.45,275400.0,16.4001,16.4089,16.3293,16.3293,275400.0
2013-12-13 10:50:00,18.46,18.46,18.41,18.42,192300.0,16.3381,16.3381,16.2939,16.3027,192300.0
2013-12-13 11:00:00,18.42,18.47,18.42,18.44,290500.0,16.3027,16.347,16.3027,16.3204,290500.0
2013-12-13 11:10:00,18.43,18.54,18.43,18.54,148700.0,16.3116,16.4089,16.3116,16.4089,148700.0
2013-12-13 11:20:00,18.54,18.54,18.48,18.52,133500.0,16.4089,16.4089,16.3558,16.3912,133500.0
2013-12-13 11:30:00,18.51,18.55,18.5,18.55,106200.0,16.3824,16.4178,16.3735,16.4178,106200.0
2013-12-13 11:40:00,18.55,18.56,18.53,18.55,108200.0,16.4178,16.4266,16.4001,16.4178,108200.0
2013-12-13 11:50:00,18.55,18.6,18.54,18.6,85800.0,16.4178,16.462,16.4089,16.462,85800.0
2013-12-13 12:00:00,18.59,18.6,18.57,18.58,47200.0,16.4532,16.462,16.4355,16.4443,47200.0
2013-12-13 12:10:00,18.58,18.64,18.58,18.62,159500.0,16.4443,16.4975,16.4443,16.4798,159500.0
2013-12-13 12:20:00,18.62,18.64,18.61,18.63,78100.0,16.4798,16.4975,16.4709,16.4886,78100.0
2013-12-13 12:30:00,18.64,18.68,18.63,18.64,146700.0,16.4975,16.5329,16.4886,16.4975,146700.0
2013-12-13 12:40:00,18.64,18.65,18.57,18.59,202100.0,16.4975,16.5063,16.4355,16.4532,202100.0
2013-12-13 12:50:00,18.58,18.61,18.58,18.61,88400.0,16.4443,16.4709,16.4443,16.4709,88400.0
2013-12-13 13:00:00,18.61,18.61,18.58,18.61,101300.0,16.4709,16.4709,16.4443,16.4709,101300.0
2013-12-13 13:10:00,18.6,18.62,18.6,18.61,43300.0,16.462,16.4798,16.462,16.4709,43300.0
2013-12-13 13:20:00,18.61,18.62,18.58,18.62,89700.0,16.4709,16.4798,16.4443,16.4798,89700.0
2013-12-13 13:30:00,18.61,18.65,18.61,18.63,76500.0,16.4709,16.5063,16.4709,16.4886,76500.0
2013-12-13 13:40:00,18.63,18.63,18.58,18.58,68700.0,16.4886,16.4886,16.4443,16.4443,68700.0
2013-12-13 13:50:00,18.59,18.59,18.54,18.55,218200.0,16.4532,16.4532,16.4089,16.4178,218200.0
2013-12-13 14:00:00,18.56,18.56,18.53,18.55,112600.0,16.4266,16.4266,16.4001,16.4178,112600.0
2013-12-13 14:10:00,18.54,18.55,18.51,18.54,73300.0,16.4089,16.4178,16.3824,16.4089,73300.0
2013-12-13 14:20:00,18.53,18.54,18.51,18.52,156400.0,16.4001,16.4089,16.3824,16.3912,156400.0
2013-12-13 14:30:00,18.52,18.55,18.5,18.55,113300.0,16.3912,16.4178,16.3735,16.4178,113300.0
2013-12-13 14:40:00,18.55,18.61,18.54,18.6,167700.0,16.4178,16.4709,16.4089,16.462,167700.0
2013-12-13 14:50:00,18.6,18.62,18.59,18.62,43800.0,16.462,16.4798,16.4532,16.4798,43800.0
2013-12-13 15:00:00,18.62,18.63,18.59,18.62,116800.0,16.4798,16.4886,16.4532,16.4798,116800.0
2013-12-13 15:10:00,18.62,18.62,18.6,18.62,68600.0,16.4798,16.4798,16.462,16.4798,68600.0
2013-12-13 15:20:00,18.62,18.65,18.6,18.64,159900.0,16.4798,16.5063,16.462,16.4975,159900.0
2013-12-13 15:30:00,18.65,18.65,18.61,18.61,157600.0,16.5063,16.5063,16.4709,16.4709,157600.0
2013-12-13 15:40:00,18.61,18.66,18.61,18.66,205300.0,16.4709,16.5152,16.4709,16.5152,205300.0
2013-12-13 15:50:00,18.66,18.67,18.63,18.63,495600.0,16.5152,16.524,16.4886,16.4886,495600.0
2013-12-16 09:30:00,18.74,18.81,18.67,18.67,156700.0,16.586,16.6479,16.524,16.524,156700.0
2013-12-16 09:40:00,18.67,18.7,18.62,18.63,116000.0,16.524,16.5506,16.4798,16.4886,116000.0
2013-12-16 09:50:00,18.63,18.67,18.6,18.6,109800.0,16.4886,16.524,16.462,16.462,109800.0
2013-12-16 10:00:00,18.6,18.63,18.52,18.55,167500.0,16.462,16.4886,16.3912,16.4178,167500.0
2013-12-16 10:10:00,18.55,18.57,18.49,18.49,159000.0,16.4178,16.4355,16.3647,16.3647,159000.0
2013-12-16 10:20:00,18.49,18.53,18.45,18.46,230400.0,16.3647,16.4001,16.3293,16.3381,230400.0
2013-12-16 10:30:00,18.46,18.48,18.42,18.47,363900.0,16.3381,16.3558,16.3027,16.347,363900.0
2013-12-16 10:40:00,18.46,18.52,18.46,18.52,152700.0,16.3381,16.3912,16.3381,16.3912,152700.0
2013-12-16 10:50:00,18.51,18.55,18.5,18.54,69900.0,16.3824,16.4178,16.3735,16.4089,69900.0
2013-12-16 11:00:00,18.54,18.56,18.52,18.55,77200.0,16.4089,16.4266,16.3912,16.4178,77200.0
2013-12-16 11:10:00,18.56,18.59,18.55,18.56,118200.0,16.4266,16.4532,16.4178,16.4266,118200.0
2013-12-16 11:20:00,18.56,18.6,18.54,18.6,121300.0,16.4266,16.462,16.4089,16.462,121300.0
2013-12-16 11:30:00,18.59,18.64,18.57,18.57,114900.0,16.4532,16.4975,16.4355,16.4355,114900.0
2013-12-16 11:40:00,18.57,18.6,18.56,18.57,90000.0,16.4355,16.462,16.4266,16.4355,90000.0
2013-12-16 11:50:00,18.57,18.6,18.57,18.59,63500.0,16.4355,16.462,16.4355,16.4532,63500.0
2013-12-16 12:00:00,18.59,18.61,18.56,18.61,72900.0,16.4532,16.4709,16.4266,16.4709,72900.0
2013-12-16 12:10:00,18.6,18.62,18.6,18.61,126300.0,16.462,16.4798,16.462,16.4709,126300.0
2013-12-16 12:20:00,18.6,18.65,18.6,18.65,67300.0,16.462,16.5063,16.462,16.5063,67300.0
2013-12-16 12:30:00,18.65,18.7,18.65,18.7,68800.0,16.5063,16.5506,16.5063,16.5506,68800.0
2013-12-16 12:40:00,18.7,18.72,18.69,18.7,91500.0,16.5506,16.5683,16.5417,16.5506,91500.0
2013-12-16 12:50:00,18.7,18.73,18.7,18.73,123000.0,16.5506,16.5771,16.5506,16.5771,123000.0
2013-12-16 13:00:00,18.73,18.74,18.71,18.73,331600.0,16.5771,16.586,16.5594,16.5771,331600.0
2013-12-16 13:10:00,18.73,18.73,18.65,18.65,59300.0,16.5771,16.5771,16.5063,16.5063,59300.0
2013-12-16 13:20:00,18.66,18.71,18.65,18.71,59000.0,16.5152,16.5594,16.5063,16.5594,59000.0
2013-12-16 13:30:00,18.7,18.71,18.68,18.68,86200.0,16.5506,16.5594,16.5329,16.5329,86200.0
2013-12-16 13:40:00,18.68,18.71,18.67,18.69,102700.0,16.5329,16.5594,16.524,16.5417,102700.0
2013-12-16 13:50:00,18.69,18.71,18.68,18.71,44900.0,16.5417,16.5594,16.5329,16.5594,44900.0
2013-12-16 14:00:00,18.71,18.73,18.7,18.71,70700.0,16.5594,16.5771,16.5506,16.5594,70700.0
2013-12-16 14:10:00,18.71,18.72,18.7,18.71,73700.0,16.5594,16.5683,16.5506,16.5594,73700.0
2013-12-16 14:20:00,18.7,18.71,18.68,18.68,79600.0,16.5506,16.5594,16.5329,16.5329,79600.0
2013-12-16 14:30:00,18.68,18.68,18.65,18.67,91100.0,16.5329,16.5329,16.5063,16.524,91100.0
2013-12-16 14:40:00,18.68,18.69,18.67,18.69,66400.0,16.5329,16.5417,16.524,16.5417,66400.0
2013-12-16 14:50:00,18.68,18.7,18.68,18.69,94200.0,16.5329,16.5506,16.5329,16.5417,94200.0
2013-12-16 15:00:00,18.68,18.69,18.66,18.68,63200.0,16.5329,16.5417,16.5152,16.5329,63200.0
2013-12-16 15:10:00,18.67,18.71,18.67,18.7,105900.0,16.524,16.5594,16.524,16.5506,105900.0
2013-12-16 15:20:00,18.71,18.71,18.7,18.7,92000.0,16.5594,16.5594,16.5506,16.5506,92000.0
2013-12-16 15:30:00,18.71,18.74,18.7,18.71,164600.0,16.5594,16.586,16.5506,16.5594,164600.0
2013-12-16 15:40:00,18.72,18.74,18.71,18.74,328200.0,16.5683,16.586,16.5594,16.586,328200.0
2013-12-16 15:50:00,18.74,18.76,18.73,18.73,480300.0,16.586,16.6037,16.5771,16.5771,480300.0
2013-12-17 09:30:00,18.73,18.73,18.59,18.61,127400.0,16.5771,16.5771,16.4532,16.4709,127400.0
2013-12-17 09:40:00,18.6,18.65,18.56,18.61,94100.0,16.462,16.5063,16.4266,16.4709,94100.0
2013-12-17 09:50:00,18.61,18.63,18.56,18.63,70700.0,16.4709,16.4886,16.4266,16.4886,70700.0
2013-12-17 10:00:00,18.63,18.64,18.55,18.55,95300.0,16.4886,16.4975,16.4178,16.4178,95300.0
2013-12-17 10:10:00,18.55,18.57,18.53,18.56,89800.0,16.4178,16.4355,16.4001,16.4266,89800.0
2013-12-17 10:20:00,18.55,18.56,18.52,18.55,159400.0,16.4178,16.4266,16.3912,16.4178,159400.0
2013-12-17 10:30:00,18.55,18.57,18.54,18.56,80400.0,16.4178,16.4355,16.4089,16.4266,80400.0
2013-12-17 10:40:00,18.56,18.57,18.53,18.55,123900.0,16.4266,16.4355,16.4001,16.4178,123900.0
2013-12-17 10:50:00,18.54,18.54,18.51,18.53,199400.0,16.4089,16.4089,16.3824,16.4001,199400.0
2013-12-17 11:00:00,18.52,18.53,18.46,18.46,262200.0,16.3912,16.4001,16.3381,16.3381,262200.0
2013-12-17 11:10:00,18.46,18.46,18.39,18.43,177400.0,16.3381,16.3381,16.2762,16.3116,177400.0
2013-12-17 11:20:00,18.42,18.42,18.38,18.38,117200.0,16.3027,16.3027,16.2673,16.2673,117200.0
2013-12-17 11:30:00,18.38,18.39,18.36,18.37,144200.0,16.2673,16.2762,16.2496,16.2585,144200.0
2013-12-17 11:40:00,18.37,18.39,18.36,18.39,103000.0,16.2585,16.2762,16.2496,16.2762,103000.0
2013-12-17 11:50:00,18.39,18.41,18.39,18.39,42200.0,16.2762,16.2939,16.2762,16.2762,42200.0
2013-12-17 12:00:00,18.4,18.46,18.39,18.46,193900.0,16.285,16.3381,16.2762,16.3381,193900.0
2013-12-17 12:10:00,18.45,18.49,18.44,18.48,107300.0,16.3293,16.3647,16.3204,16.3558,107300.0
2013-12-17 12:20:00,18.47,18.48,18.46,18.47,42600.0,16.347,16.3558,16.3381,16.347,42600.0
2013-12-17 12:30:00,18.47,18.48,18.46,18.47,47800.0,16.347,16.3558,16.3381,16.347,47800.0
2013-12-17 12:40:00,18.47,18.51,18.47,18.5,63100.0,16.347,16.3824,16.347,16.3735,63100.0
2013-12-17 12:50:00,18.51,18.51,18.47,18.47,91600.0,16.3824,16.3824,16.347,16.347,91600.0
2013-12-17 13:00:00,18.47,18.47,18.45,18.46,71800.0,16.347,16.347,16.3293,16.3381,71800.0
2013-12-17 13:10:00,18.47,18.48,18.45,18.45,91100.0,16.347,16.3558,16.3293,16.3293,91100.0
2013-12-17 13:20:00,18.46,18.46,18.42,18.44,127800.0,16.3381,16.3381,16.3027,16.3204,127800.0
2013-12-17 13:30:00,18.43,18.45,18.43,18.44,55800.0,16.3116,16.3293,16.3116,16.3204,55800.0
2013-12-17 13:40:00,18.45,18.45,18.4,18.4,64000.0,16.3293,16.3293,16.285,16.285,64000.0
2013-12-17 13:50:00,18.41,18.42,18.4,18.41,57400.0,16.2939,16.3027,16.285,16.2939,57400.0
2013-12-17 14:00:00,18.41,18.43,18.4,18.42,97700.0,16.2939,16.3116,16.285,16.3027,97700.0
2013-12-17 14:10:00,18.43,18.46,18.43,18.45,103100.0,16.3116,16.3381,16.3116,16.3293,103100.0
2013-12-17 14:20:00,18.44,18.47,18.44,18.46,70500.0,16.3204,16.347,16.3204,16.3381,70500.0
2013-12-17 14:30:00,18.46,18.46,18.42,18.43,80800.0,16.3381,16.3381,16.3027,16.3116,80800.0
2013-12-17 14:40:00,18.43,18.44,18.4,18.41,215800.0,16.3116,16.3204,16.285,16.2939,215800.0
2013-12-17 14:50:00,18.41,18.42,18.37,18.37,65600.0,16.2939,16.3027,16.2585,16.2585,65600.0
2013-12-17 15:00:00,18.37,18.39,18.37,18.39,122000.0,16.2585,16.2762,16.2585,16.2762,122000.0
2013-12-17 15:10:00,18.39,18.39,18.36,18.37,98400.0,16.2762,16.2762,16.2496,16.2585,98400.0
2013-12-17 15:20:00,18.36,18.38,18.35,18.38,163300.0,16.2496,16.2673,16.2408,16.2673,163300.0
2013-12-17 15:30:00,18.37,18.38,18.33,18.36,218900.0,16.2585,16.2673,16.2231,16.2496,218900.0
2013-12-17 15:40:00,18.35,18.36,18.33,18.35,365600.0,16.2408,16.2496,16.2231,16.2408,365600.0
2013-12-17 15:50:00,18.35,18.35,18.32,18.33,761900.0,16.2408,16.2408,16.2142,16.2231,761900.0
2013-12-18 09:30:00,18.44,18.48,18.31,18.45,199100.0,16.3204,16.3558,16.2054,16.3293,199100.0
2013-12-18 09:40:00,18.45,18.53,18.45,18.53,157800.0,16.3293,16.4001,16.3293,16.4001,157800.0
2013-12-18 09:50:00,18.53,18.59,18.52,18.59,151700.0,16.4001,16.4532,16.3912,16.4532,151700.0
2013-12-18 10:00:00,18.59,18.59,18.56,18.59,121400.0,16.4532,16.4532,16.4266,16.4532,121400.0
2013-12-18 10:10:00,18.59,18.66,18.58,18.65,351100.0,16.4532,16.5152,16.4443,16.5063,351100.0
2013-12-18 10:20:00,18.66,18.66,18.57,18.57,127400.0,16.5152,16.5152,16.4355,16.4355,127400.0
2013-12-18 10:30:00,18.58,18.59,18.53,18.53,118200.0,16.4443,16.4532,16.4001,16.4001,118200.0
2013-12-18 10:40:00,18.53,18.55,18.48,18.52,171500.0,16.4001,16.4178,16.3558,16.3912,171500.0
2013-12-18 10:50:00,18.52,18.52,18.48,18.5,100900.0,16.3912,16.3912,16.3558,16.3735,100900.0
2013-12-18 11:00:00,18.5,18.52,18.49,18.49,90100.0,16.3735,16.3912,16.3647,16.3647,90100.0
2013-12-18 11:10:00,18.49,18.5,18.48,18.49,30200.0,16.3647,16.3735,16.3558,16.3647,30200.0
2013-12-18 11:20:00,18.49,18.5,18.47,18.48,43900.0,16.3647,16.3735,16.347,16.3558,43900.0
2013-12-18 11:30:00,18.47,18.49,18.45,18.49,122000.0,16.347,16.3647,16.3293,16.3647,122000.0
2013-12-18 11:40:00,18.48,18.49,18.44,18.44,63200.0,16.3558,16.3647,16.3204,16.3204,63200.0
2013-12-18 11:50:00,18.44,18.44,18.42,18.42,55400.0,16.3204,16.3204,16.3027,16.3027,55400.0
2013-12-18 12:00:00,18.43,18.43,18.4,18.41,167900.0,16.3116,16.3116,16.285,16.2939,167900.0
2013-12-18 12:10:00,18.4,18.42,18.38,18.38,145700.0,16.285,16.3027,16.2673,16.2673,145700.0
2013-12-18 12:20:00,18.38,18.38,18.35,18.36,40600.0,16.2673,16.2673,16.2408,16.2496,40600.0
2013-12-18 12:30:00,18.37,18.37,18.35,18.36,58800.0,16.2585,16.2585,16.2408,16.2496,58800.0
2013-12-18 12:40:00,18.36,18.37,18.34,18.35,108900.0,16.2496,16.2585,16.2319,16.2408,108900.0
2013-12-18 12:50:00,18.35,18.35,18.3,18.3,56200.0,16.2408,16.2408,16.1965,16.1965,56200.0
2013-12-18 13:00:00,18.31,18.31,18.27,18.27,94700.0,16.2054,16.2054,16.17,16.17,94700.0
2013-12-18 13:10:00,18.28,18.28,18.23,18.25,148100.0,16.1788,16.1788,16.1346,16.1523,148100.0
2013-12-18 13:20:00,18.25,18.27,18.24,18.26,106800.0,16.1523,16.17,16.1434,16.1611,106800.0
2013-12-18 13:30:00,18.26,18.31,18.26,18.29,82400.0,16.1611,16.2054,16.1611,16.1877,82400.0
2013-12-18 13:40:00,18.3,18.3,18.28,18.29,50000.0,16.1965,16.1965,16.1788,16.1877,50000.0
2013-12-18 13:50:00,18.3,18.35,18.25,18.32,147400.0,16.1965,16.2408,16.1523,16.2142,147400.0
2013-12-18 14:00:00,18.31,18.52,18.2,18.44,376300.0,16.2054,16.3912,16.108,16.3204,376300.0
2013-12-18 14:10:00,18.45,18.47,18.35,18.39,209300.0,16.3293,16.347,16.2408,16.2762,209300.0
2013-12-18 14:20:00,18.4,18.43,18.37,18.37,186400.0,16.285,16.3116,16.2585,16.2585,186400.0
2013-12-18 14:30:00,18.38,18.5,18.35,18.5,286900.0,16.2673,16.3735,16.2408,16.3735,286900.0
2013-12-18 14:40:00,18.49,18.54,18.48,18.49,109800.0,16.3647,16.4089,16.3558,16.3647,109800.0
2013-12-18 14:50:00,18.5,18.55,18.5,18.54,94000.0,16.3735,16.4178,16.3735,16.4089,94000.0
2013-12-18 15:00:00,18.54,18.59,18.54,18.58,140400.0,16.4089,16.4532,16.4089,16.4443,140400.0
2013-12-18 15:10:00,18.59,18.64,18.59,18.61,199600.0,16.4532,16.4975,16.4532,16.4709,199600.0
2013-12-18 15:20:00,18.62,18.63,18.58,18.59,133700.0,16.4798,16.4886,16.4443,16.4532,133700.0
2013-12-18 15:30:00,18.59,18.65,18.58,18.65,132300.0,16.4532,16.5063,16.4443,16.5063,132300.0
2013-12-18 15:40:00,18.65,18.67,18.63,18.63,224100.0,16.5063,16.524,16.4886,16.4886,224100.0
2013-12-18 15:50:00,18.63,18.67,18.61,18.67,483300.0,16.4886,16.524,16.4709,16.524,483300.0
2013-12-19 09:30:00,18.75,18.78,18.62,18.65,257600.0,16.5948,16.6214,16.4798,16.5063,257600.0
2013-12-19 09:40:00,18.64,18.67,18.61,18.61,130400.0,16.4975,16.524,16.4709,16.4709,130400.0
2013-12-19 09:50:00,18.61,18.61,18.55,18.56,100500.0,16.4709,16.4709,16.4178,16.4266,100500.0
2013-12-19 10:00:00,18.56,18.56,18.48,18.5,113900.0,16.4266,16.4266,16.3558,16.3735,113900.0
2013-12-19 10:10:00,18.5,18.5,18.45,18.47,108900.0,16.3735,16.3735,16.3293,16.347,108900.0
2013-12-19 10:20:00,18.48,18.53,18.47,18.53,112700.0,16.3558,16.4001,16.347,16.4001,112700.0
2013-12-19 10:30:00,18.53,18.53,18.48,18.5,178300.0,16.4001,16.4001,16.3558,16.3735,178300.0
2013-12-19 10:40:00,18.49,18.5,18.47,18.48,113900.0,16.3647,16.3735,16.347,16.3558,113900.0
2013-12-19 10:50:00,18.49,18.49,18.46,18.46,78900.0,16.3647,16.3647,16.3381,16.3381,78900.0
2013-12-19 11:00:00,18.46,18.48,18.45,18.46,108900.0,16.3381,16.3558,16.3293,16.3381,108900.0
2013-12-19 11:10:00,18.46,18.48,18.43,18.43,128100.0,16.3381,16.3558,16.3116,16.3116,128100.0
2013-12-19 11:20:00,18.43,18.45,18.41,18.42,218700.0,16.3116,16.3293,16.2939,16.3027,218700.0
2013-12-19 11:30:00,18.42,18.42,18.39,18.4,98300.0,16.3027,16.3027,16.2762,16.285,98300.0
2013-12-19 11:40:00,18.39,18.4,18.36,18.37,83300.0,16.2762,16.285,16.2496,16.2585,83300.0
2013-12-19 11:50:00,18.37,18.42,18.36,18.42,178200.0,16.2585,16.3027,16.2496,16.3027,178200.0
2013-12-19 12:00:00,18.42,18.44,18.4,18.44,128100.0,16.3027,16.3204,16.285,16.3204,128100.0
2013-12-19 12:10:00,18.43,18.44,18.41,18.43,87800.0,16.3116,16.3204,16.2939,16.3116,87800.0
2013-12-19 12:20:00,18.43,18.44,18.41,18.42,72900.0,16.3116,16.3204,16.2939,16.3027,72900.0
2013-12-19 12:30:00,18.42,18.43,18.41,18.42,72100.0,16.3027,16.3116,16.2939,16.3027,72100.0
2013-12-19 12:40:00,18.41,18.44,18.41,18.43,36000.0,16.2939,16.3204,16.2939,16.3116,36000.0
2013-12-19 12:50:00,18.43,18.44,18.39,18.42,174000.0,16.3116,16.3204,16.2762,16.3027,174000.0
2013-12-19 13:00:00,18.43,18.43,18.41,18.41,50600.0,16.3116,16.3116,16.2939,16.2939,50600.0
2013-12-19 13:10:00,18.41,18.43,18.41,18.43,108500.0,16.2939,16.3116,16.2939,16.3116,108500.0
2013-12-19 13:20:00,18.43,18.51,18.42,18.51,178000.0,16.3116,16.3824,16.3027,16.3824,178000.0
2013-12-19 13:30:00,18.51,18.52,18.5,18.52,99800.0,16.3824,16.3912,16.3735,16.3912,99800.0
2013-12-19 13:40:00,18.52,18.52,18.49,18.5,78800.0,16.3912,16.3912,16.3647,16.3735,78800.0
2013-12-19 13:50:00,18.51,18.52,18.5,18.52,42600.0,16.3824,16.3912,16.3735,16.3912,42600.0
2013-12-19 14:00:00,18.52,18.53,18.51,18.53,68900.0,16.3912,16.4001,16.3824,16.4001,68900.0
2013-12-19 14:10:00,18.52,18.55,18.52,18.54,64500.0,16.3912,16.4178,16.3912,16.4089,64500.0
2013-12-19 14:20:00,18.54,18.59,18.53,18.55,123200.0,16.4089,16.4532,16.4001,16.4178,123200.0
2013-12-19 14:30:00,18.56,18.59,18.55,18.58,73500.0,16.4266,16.4532,16.4178,16.4443,73500.0
2013-12-19 14:40:00,18.57,18.59,18.56,18.56,59900.0,16.4355,16.4532,16.4266,16.4266,59900.0
2013-12-19 14:50:00,18.56,18.57,18.53,18.56,75300.0,16.4266,16.4355,16.4001,16.4266,75300.0
2013-12-19 15:00:00,18.55,18.58,18.55,18.57,84400.0,16.4178,16.4443,16.4178,16.4355,84400.0
2013-12-19 15:10:00,18.57,18.58,18.56,18.58,53800.0,16.4355,16.4443,16.4266,16.4443,53800.0
2013-12-19 15:20:00,18.57,18.58,18.57,18.58,86900.0,16.4355,16.4443,16.4355,16.4443,86900.0
2013-12-19 15:30:00,18.58,18.61,18.57,18.61,97900.0,16.4443,16.4709,16.4355,16.4709,97900.0
2013-12-19 15:40:00,18.61,18.63,18.59,18.61,188800.0,16.4709,16.4886,16.4532,16.4709,188800.0
2013-12-19 15:50:00,18.61,18.63,18.59,18.62,362000.0,16.4709,16.4886,16.4532,16.4798,362000.0
2013-12-20 09:30:00,18.66,18.66,18.57,18.63,714700.0,16.5152,16.5152,16.4355,16.4886,714700.0
2013-12-20 09:40:00,18.63,18.7,18.59,18.66,99400.0,16.4886,16.5506,16.4532,16.5152,99400.0
2013-12-20 09:50:00,18.66,18.76,18.66,18.74,154400.0,16.5152,16.6037,16.5152,16.586,154400.0
2013-12-20 10:00:00,18.75,18.76,18.71,18.74,204500.0,16.5948,16.6037,16.5594,16.586,204500.0
2013-12-20 10:10:00,18.74,18.8,18.73,18.77,215600.0,16.586,16.6391,16.5771,16.6125,215600.0
2013-12-20 10:20:00,18.77,18.8,18.76,18.77,121700.0,16.6125,16.6391,16.6037,16.6125,121700.0
2013-12-20 10:30:00,18.77,18.83,18.76,18.83,159800.0,16.6125,16.6656,16.6037,16.6656,159800.0
2013-12-20 10:40:00,18.82,18.83,18.77,18.81,97100.0,16.6568,16.6656,16.6125,16.6479,97100.0
2013-12-20 10:50:00,18.8,18.83,18.78,18.78,58700.0,16.6391,16.6656,16.6214,16.6214,58700.0
2013-12-20 11:00:00,18.78,18.79,18.76,18.77,80900.0,16.6214,16.6302,16.6037,16.6125,80900.0
2013-12-20 11:10:00,18.77,18.78,18.76,18.77,67400.0,16.6125,16.6214,16.6037,16.6125,67400.0
2013-12-20 11:20:00,18.76,18.77,18.74,18.75,73300.0,16.6037,16.6125,16.586,16.5948,73300.0
2013-12-20 11:30:00,18.75,18.78,18.75,18.77,39700.0,16.5948,16.6214,16.5948,16.6125,39700.0
2013-12-20 11:40:00,18.77,18.8,18.77,18.8,91000.0,16.6125,16.6391,16.6125,16.6391,91000.0
2013-12-20 11:50:00,18.8,18.82,18.79,18.82,91300.0,16.6391,16.6568,16.6302,16.6568,91300.0
2013-12-20 12:00:00,18.82,18.89,18.82,18.88,113600.0,16.6568,16.7187,16.6568,16.7099,113600.0
2013-12-20 12:10:00,18.88,18.88,18.81,18.82,130200.0,16.7099,16.7099,16.6479,16.6568,130200.0
2013-12-20 12:20:00,18.83,18.85,18.82,18.84,78000.0,16.6656,16.6833,16.6568,16.6745,78000.0
2013-12-20 12:30:00,18.84,18.86,18.83,18.85,77500.0,16.6745,16.6922,16.6656,16.6833,77500.0
2013-12-20 12:40:00,18.85,18.86,18.83,18.86,52600.0,16.6833,16.6922,16.6656,16.6922,52600.0
2013-12-20 12:50:00,18.86,18.87,18.85,18.85,40300.0,16.6922,16.701,16.6833,16.6833,40300.0
2013-12-20 13:00:00,18.85,18.87,18.85,18.86,63300.0,16.6833,16.701,16.6833,16.6922,63300.0
2013-12-20 13:10:00,18.86,18.86,18.85,18.85,47700.0,16.6922,16.6922,16.6833,16.6833,47700.0
2013-12-20 13:20:00,18.85,18.86,18.83,18.85,49800.0,16.6833,16.6922,16.6656,16.6833,49800.0
2013-12-20 13:30:00,18.84,18.85,18.82,18.84,74200.0,16.6745,16.6833,16.6568,16.6745,74200.0
2013-12-20 13:40:00,18.84,18.84,18.82,18.84,81100.0,16.6745,16.6745,16.6568,16.6745,81100.0
2013-12-20 13:50:00,18.84,18.86,18.83,18.86,80500.0,16.6745,16.6922,16.6656,16.6922,80500.0
2013-12-20 14:00:00,18.86,18.88,18.84,18.88,98100.0,16.6922,16.7099,16.6745,16.7099,98100.0
2013-12-20 14:10:00,18.88,18.91,18.87,18.91,105200.0,16.7099,16.7364,16.701,16.7364,105200.0
2013-12-20 14:20:00,18.91,18.91,18.89,18.89,71200.0,16.7364,16.7364,16.7187,16.7187,71200.0
2013-12-20 14:30:00,18.9,18.91,18.89,18.9,164200.0,16.7276,16.7364,16.7187,16.7276,164200.0
2013-12-20 14:40:00,18.91,18.91,18.9,18.91,110200.0,16.7364,16.7364,16.7276,16.7364,110200.0
2013-12-20 14:50:00,18.91,18.94,18.88,18.88,276700.0,16.7364,16.763,16.7099,16.7099,276700.0
2013-12-20 15:00:00,18.89,18.89,18.85,18.86,144600.0,16.7187,16.7187,16.6833,16.6922,144600.0
2013-12-20 15:10:00,18.85,18.86,18.84,18.85,130900.0,16.6833,16.6922,16.6745,16.6833,130900.0
2013-12-20 15:20:00,18.84,18.86,18.83,18.84,149300.0,16.6745,16.6922,16.6656,16.6745,149300.0
2013-12-20 15:30:00,18.84,18.85,18.79,18.8,298300.0,16.6745,16.6833,16.6302,16.6391,298300.0
2013-12-20 15:40:00,18.8,18.89,18.8,18.86,584000.0,16.6391,16.7187,16.6391,16.6922,584000.0
2013-12-20 15:50:00,18.86,18.92,18.85,18.88,1787300.0,16.6922,16.7453,16.6833,16.7099,1787300.0
2013-12-23 09:30:00,18.95,18.98,18.89,18.89,204800.0,16.7718,16.7984,16.7187,16.7187,204800.0
2013-12-23 09:40:00,18.9,18.9,18.82,18.84,91000.0,16.7276,16.7276,16.6568,16.6745,91000.0
2013-12-23 09:50:00,18.84,18.93,18.83,18.9,72200.0,16.6745,16.7541,16.6656,16.7276,72200.0
2013-12-23 10:00:00,18.9,18.92,18.86,18.86,155300.0,16.7276,16.7453,16.6922,16.6922,155300.0
2013-12-23 10:10:00,18.86,18.87,18.78,18.82,190200.0,16.6922,16.701,16.6214,16.6568,190200.0
2013-12-23 10:20:00,18.82,18.84,18.79,18.79,122400.0,16.6568,16.6745,16.6302,16.6302,122400.0
2013-12-23 10:30:00,18.79,18.79,18.73,18.75,265000.0,16.6302,16.6302,16.5771,16.5948,265000.0
2013-12-23 10:40:00,18.75,18.77,18.74,18.74,144900.0,16.5948,16.6125,16.586,16.586,144900.0
2013-12-23 10:50:00,18.75,18.76,18.72,18.73,90100.0,16.5948,16.6037,16.5683,16.5771,90100.0
2013-12-23 11:00:00,18.73,18.8,18.72,18.8,299800.0,16.5771,16.6391,16.5683,16.6391,299800.0
2013-12-23 11:10:00,18.8,18.81,18.78,18.8,473000.0,16.6391,16.6479,16.6214,16.6391,473000.0
2013-12-23 11:20:00,18.8,18.82,18.79,18.81,223100.0,16.6391,16.6568,16.6302,16.6479,223100.0
2013-12-23 11:30:00,18.81,18.82,18.8,18.8,69700.0,16.6479,16.6568,16.6391,16.6391,69700.0
2013-12-23 11:40:00,18.81,18.81,18.8,18.81,93800.0,16.6479,16.6479,16.6391,16.6479,93800.0
2013-12-23 11:50:00,18.81,18.85,18.81,18.84,76800.0,16.6479,16.6833,16.6479,16.6745,76800.0
2013-12-23 12:00:00,18.85,18.86,18.83,18.85,77500.0,16.6833,16.6922,16.6656,16.6833,77500.0
2013-12-23 12:10:00,18.85,18.89,18.85,18.89,49500.0,16.6833,16.7187,16.6833,16.7187,49500.0
2013-12-23 12:20:00,18.89,18.9,18.88,18.89,41600.0,16.7187,16.7276,16.7099,16.7187,41600.0
2013-12-23 12:30:00,18.88,18.9,18.88,18.89,42500.0,16.7099,16.7276,16.7099,16.7187,42500.0
2013-12-23 12:40:00,18.89,18.91,18.88,18.89,103400.0,16.7187,16.7364,16.7099,16.7187,103400.0
2013-12-23 12:50:00,18.9,18.9,18.88,18.89,52200.0,16.7276,16.7276,16.7099,16.7187,52200.0
2013-12-23 13:00:00,18.88,18.89,18.85,18.86,60900.0,16.7099,16.7187,16.6833,16.6922,60900.0
2013-12-23 13:10:00,18.86,18.86,18.83,18.84,165800.0,16.6922,16.6922,16.6656,16.6745,165800.0
2013-12-23 13:20:00,18.84,18.86,18.83,18.86,83200.0,16.6745,16.6922,16.6656,16.6922,83200.0
2013-12-23 13:30:00,18.86,18.87,18.85,18.87,30300.0,16.6922,16.701,16.6833,16.701,30300.0
2013-12-23 13:40:00,18.86,18.87,18.85,18.85,31600.0,16.6922,16.701,16.6833,16.6833,31600.0
2013-12-23 13:50:00,18.85,18.86,18.83,18.84,51400.0,16.6833,16.6922,16.6656,16.6745,51400.0
2013-12-23 14:00:00,18.85,18.86,18.84,18.84,34300.0,16.6833,16.6922,16.6745,16.6745,34300.0
2013-12-23 14:10:00,18.85,18.87,18.84,18.87,58200.0,16.6833,16.701,16.6745,16.701,58200.0
2013-12-23 14:20:00,18.87,18.9,18.86,18.88,59000.0,16.701,16.7276,16.6922,16.7099,59000.0
2013-12-23 14:30:00,18.89,18.9,18.87,18.88,33700.0,16.7187,16.7276,16.701,16.7099,33700.0
2013-12-23 14:40:00,18.88,18.88,18.87,18.88,50900.0,16.7099,16.7099,16.701,16.7099,50900.0
2013-12-23 14:50:00,18.87,18.88,18.85,18.85,85100.0,16.701,16.7099,16.6833,16.6833,85100.0
2013-12-23 15:00:00,18.86,18.86,18.85,18.86,79200.0,16.6922,16.6922,16.6833,16.6922,79200.0
2013-12-23 15:10:00,18.86,18.86,18.85,18.86,92000.0,16.6922,16.6922,16.6833,16.6922,92000.0
2013-12-23 15:20:00,18.86,18.86,18.85,18.86,76300.0,16.6922,16.6922,16.6833,16.6922,76300.0
2013-12-23 15:30:00,18.86,18.89,18.86,18.89,134400.0,16.6922,16.7187,16.6922,16.7187,134400.0
2013-12-23 15:40:00,18.89,18.92,18.87,18.88,290500.0,16.7187,16.7453,16.701,16.7099,290500.0
2013-12-23 15:50:00,18.87,18.9,18.87,18.89,299700.0,16.701,16.7276,16.701,16.7187,299700.0
2013-12-24 09:30:00,18.87,18.9,18.86,18.87,89300.0,16.701,16.7276,16.6922,16.701,89300.0
2013-12-24 09:40:00,18.87,18.87,18.8,18.83,61000.0,16.701,16.701,16.6391,16.6656,61000.0
2013-12-24 09:50:00,18.83,18.87,18.82,18.85,40600.0,16.6656,16.701,16.6568,16.6833,40600.0
2013-12-24 10:00:00,18.86,18.92,18.85,18.91,93200.0,16.6922,16.7453,16.6833,16.7364,93200.0
2013-12-24 10:10:00,18.91,18.95,18.89,18.9,135100.0,16.7364,16.7718,16.7187,16.7276,135100.0
2013-12-24 10:20:00,18.91,18.91,18.88,18.89,42600.0,16.7364,16.7364,16.7099,16.7187,42600.0
2013-12-24 10:30:00,18.88,18.91,18.88,18.9,88800.0,16.7099,16.7364,16.7099,16.7276,88800.0
2013-12-24 10:40:00,18.9,18.9,18.88,18.89,42200.0,16.7276,16.7276,16.7099,16.7187,42200.0
2013-12-24 10:50:00,18.9,18.93,18.89,18.91,41200.0,16.7276,16.7541,16.7187,16.7364,41200.0
2013-12-24 11:00:00,18.91,18.93,18.9,18.93,44900.0,16.7364,16.7541,16.7276,16.7541,44900.0
2013-12-24 11:10:00,18.93,18.93,18.89,18.89,47500.0,16.7541,16.7541,16.7187,16.7187,47500.0
2013-12-24 11:20:00,18.89,18.91,18.89,18.89,48300.0,16.7187,16.7364,16.7187,16.7187,48300.0
2013-12-24 11:30:00,18.89,18.91,18.89,18.9,41900.0,16.7187,16.7364,16.7187,16.7276,41900.0
2013-12-24 11:40:00,18.89,18.91,18.89,18.9,44200.0,16.7187,16.7364,16.7187,16.7276,44200.0
2013-12-24 11:50:00,18.9,18.93,18.89,18.91,66100.0,16.7276,16.7541,16.7187,16.7364,66100.0
2013-12-24 12:00:00,18.9,18.92,18.89,18.92,122700.0,16.7276,16.7453,16.7187,16.7453,122700.0
2013-12-24 12:10:00,18.92,18.93,18.91,18.93,43000.0,16.7453,16.7541,16.7364,16.7541,43000.0
2013-12-24 12:20:00,18.92,18.93,18.91,18.91,47100.0,16.7453,16.7541,16.7364,16.7364,47100.0
2013-12-24 12:30:00,18.91,18.92,18.91,18.92,47100.0,16.7364,16.7453,16.7364,16.7453,47100.0
2013-12-24 12:40:00,18.91,18.92,18.89,18.9,130500.0,16.7364,16.7453,16.7187,16.7276,130500.0
2013-12-24 12:50:00,18.9,18.92,18.9,18.92,149600.0,16.7276,16.7453,16.7276,16.7453,149600.0
2013-12-26 09:30:00,18.94,18.96,18.89,18.91,90800.0,16.763,16.7807,16.7187,16.7364,90800.0
2013-12-26 09:40:00,18.92,18.96,18.89,18.91,102400.0,16.7453,16.7807,16.7187,16.7364,102400.0
2013-12-26 09:50:00,18.91,18.92,18.81,18.81,65900.0,16.7364,16.7453,16.6479,16.6479,65900.0
2013-12-26 10:00:00,18.82,18.89,18.8,18.86,97700.0,16.6568,16.7187,16.6391,16.6922,97700.0
2013-12-26 10:10:00,18.85,18.86,18.84,18.85,50200.0,16.6833,16.6922,16.6745,16.6833,50200.0
2013-12-26 10:20:00,18.86,18.87,18.84,18.85,23100.0,16.6922,16.701,16.6745,16.6833,23100.0
2013-12-26 10:30:00,18.86,18.87,18.83,18.86,84400.0,16.6922,16.701,16.6656,16.6922,84400.0
2013-12-26 10:40:00,18.86,18.87,18.84,18.84,54200.0,16.6922,16.701,16.6745,16.6745,54200.0
2013-12-26 10:50:00,18.85,18.87,18.84,18.86,44700.0,16.6833,16.701,16.6745,16.6922,44700.0
2013-12-26 11:00:00,18.86,18.88,18.86,18.86,61200.0,16.6922,16.7099,16.6922,16.6922,61200.0
2013-12-26 11:10:00,18.86,18.88,18.86,18.87,87500.0,16.6922,16.7099,16.6922,16.701,87500.0
2013-12-26 11:20:00,18.87,18.87,18.84,18.84,74400.0,16.701,16.701,16.6745,16.6745,74400.0
2013-12-26 11:30:00,18.85,18.91,18.84,18.89,131800.0,16.6833,16.7364,16.6745,16.7187,131800.0
2013-12-26 11:40:00,18.89,18.9,18.88,18.89,29700.0,16.7187,16.7276,16.7099,16.7187,29700.0
2013-12-26 11:50:00,18.9,18.95,18.89,18.93,62600.0,16.7276,16.7718,16.7187,16.7541,62600.0
2013-12-26 12:00:00,18.94,18.97,18.93,18.94,109900.0,16.763,16.7895,16.7541,16.763,109900.0
2013-12-26 12:10:00,18.93,18.94,18.91,18.91,17100.0,16.7541,16.763,16.7364,16.7364,17100.0
2013-12-26 12:20:00,18.91,18.92,18.89,18.92,31900.0,16.7364,16.7453,16.7187,16.7453,31900.0
2013-12-26 12:30:00,18.93,18.95,18.91,18.92,29000.0,16.7541,16.7718,16.7364,16.7453,29000.0
2013-12-26 12:40:00,18.93,18.94,18.9,18.93,34100.0,16.7541,16.763,16.7276,16.7541,34100.0
2013-12-26 12:50:00,18.92,18.93,18.91,18.91,13800.0,16.7453,16.7541,16.7364,16.7364,13800.0
2013-12-26 13:00:00,18.91,18.92,18.89,18.89,36300.0,16.7364,16.7453,16.7187,16.7187,36300.0
2013-12-26 13:10:00,18.89,18.91,18.89,18.89,102300.0,16.7187,16.7364,16.7187,16.7187,102300.0
2013-12-26 13:20:00,18.89,18.91,18.89,18.89,20200.0,16.7187,16.7364,16.7187,16.7187,20200.0
2013-12-26 13:30:00,18.89,18.91,18.89,18.91,37500.0,16.7187,16.7364,16.7187,16.7364,37500.0
2013-12-26 13:40:00,18.9,18.91,18.88,18.88,23400.0,16.7276,16.7364,16.7099,16.7099,23400.0
2013-12-26 13:50:00,18.89,18.91,18.89,18.91,37500.0,16.7187,16.7364,16.7187,16.7364,37500.0
2013-12-26 14:00:00,18.91,18.91,18.89,18.89,25700.0,16.7364,16.7364,16.7187,16.7187,25700.0
2013-12-26 14:10:00,18.89,18.9,18.87,18.88,102000.0,16.7187,16.7276,16.701,16.7099,102000.0
2013-12-26 14:20:00,18.89,18.9,18.88,18.89,28900.0,16.7187,16.7276,16.7099,16.7187,28900.0
2013-12-26 14:30:00,18.89,18.92,18.89,18.92,31600.0,16.7187,16.7453,16.7187,16.7453,31600.0
2013-12-26 14:40:00,18.91,18.92,18.9,18.9,40000.0,16.7364,16.7453,16.7276,16.7276,40000.0
2013-12-26 14:50:00,18.91,18.95,18.9,18.95,49100.0,16.7364,16.7718,16.7276,16.7718,49100.0
2013-12-26 15:00:00,18.95,18.95,18.92,18.95,61500.0,16.7718,16.7718,16.7453,16.7718,61500.0
2013-12-26 15:10:00,18.94,18.95,18.93,18.94,37900.0,16.763,16.7718,16.7541,16.763,37900.0
2013-12-26 15:20:00,18.94,18.94,18.92,18.94,43900.0,16.763,16.763,16.7453,16.763,43900.0
2013-12-26 15:30:00,18.94,18.95,18.93,18.94,64200.0,16.763,16.7718,16.7541,16.763,64200.0
2013-12-26 15:40:00,18.93,18.95,18.93,18.93,93500.0,16.7541,16.7718,16.7541,16.7541,93500.0
2013-12-26 15:50:00,18.94,18.94,18.91,18.94,256200.0,16.763,16.763,16.7364,16.763,256200.0
2013-12-27 09:30:00,18.98,19.0,18.82,18.86,187600.0,16.7984,16.8161,16.6568,16.6922,187600.0
2013-12-27 09:40:00,18.86,18.86,18.74,18.74,112200.0,16.6922,16.6922,16.586,16.586,112200.0
2013-12-27 09:50:00,18.73,18.77,18.68,18.76,83800.0,16.5771,16.6125,16.5329,16.6037,83800.0
2013-12-27 10:00:00,18.76,18.76,18.66,18.74,243500.0,16.6037,16.6037,16.5152,16.586,243500.0
2013-12-27 10:10:00,18.74,18.75,18.71,18.73,103200.0,16.586,16.5948,16.5594,16.5771,103200.0
2013-12-27 10:20:00,18.74,18.74,18.67,18.68,75800.0,16.586,16.586,16.524,16.5329,75800.0
2013-12-27 10:30:00,18.68,18.69,18.64,18.64,85900.0,16.5329,16.5417,16.4975,16.4975,85900.0
2013-12-27 10:40:00,18.65,18.65,18.62,18.62,68800.0,16.5063,16.5063,16.4798,16.4798,68800.0
2013-12-27 10:50:00,18.63,18.65,18.6,18.61,106700.0,16.4886,16.5063,16.462,16.4709,106700.0
2013-12-27 11:00:00,18.61,18.64,18.6,18.63,66400.0,16.4709,16.4975,16.462,16.4886,66400.0
2013-12-27 11:10:00,18.63,18.64,18.61,18.63,53400.0,16.4886,16.4975,16.4709,16.4886,53400.0
2013-12-27 11:20:00,18.63,18.65,18.61,18.63,64600.0,16.4886,16.5063,16.4709,16.4886,64600.0
2013-12-27 11:30:00,18.64,18.67,18.64,18.64,51100.0,16.4975,16.524,16.4975,16.4975,51100.0
2013-12-27 11:40:00,18.64,18.66,18.63,18.66,38600.0,16.4975,16.5152,16.4886,16.5152,38600.0
2013-12-27 11:50:00,18.66,18.67,18.64,18.66,87200.0,16.5152,16.524,16.4975,16.5152,87200.0
2013-12-27 12:00:00,18.65,18.67,18.65,18.65,17900.0,16.5063,16.524,16.5063,16.5063,17900.0
2013-12-27 12:10:00,18.65,18.71,18.65,18.71,37600.0,16.5063,16.5594,16.5063,16.5594,37600.0
2013-12-27 12:20:00,18.71,18.72,18.7,18.71,42400.0,16.5594,16.5683,16.5506,16.5594,42400.0
2013-12-27 12:30:00,18.71,18.71,18.66,18.66,60900.0,16.5594,16.5594,16.5152,16.5152,60900.0
2013-12-27 12:40:00,18.66,18.67,18.62,18.64,36000.0,16.5152,16.524,16.4798,16.4975,36000.0
2013-12-27 12:50:00,18.63,18.64,18.62,18.64,22400.0,16.4886,16.4975,16.4798,16.4975,22400.0
2013-12-27 13:00:00,18.63,18.67,18.63,18.66,65400.0,16.4886,16.524,16.4886,16.5152,65400.0
2013-12-27 13:10:00,18.67,18.69,18.66,18.68,28700.0,16.524,16.5417,16.5152,16.5329,28700.0
2013-12-27 13:20:00,18.68,18.69,18.67,18.67,19300.0,16.5329,16.5417,16.524,16.524,19300.0
2013-12-27 13:30:00,18.68,18.68,18.65,18.68,41400.0,16.5329,16.5329,16.5063,16.5329,41400.0
2013-12-27 13:40:00,18.68,18.68,18.66,18.66,18300.0,16.5329,16.5329,16.5152,16.5152,18300.0
2013-12-27 13:50:00,18.66,18.68,18.65,18.68,46400.0,16.5152,16.5329,16.5063,16.5329,46400.0
2013-12-27 14:00:00,18.68,18.68,18.66,18.66,52100.0,16.5329,16.5329,16.5152,16.5152,52100.0
2013-12-27 14:10:00,18.67,18.69,18.66,18.68,36000.0,16.524,16.5417,16.5152,16.5329,36000.0
2013-12-27 14:20:00,18.68,18.71,18.68,18.69,69900.0,16.5329,16.5594,16.5329,16.5417,69900.0
2013-12-27 14:30:00,18.7,18.7,18.68,18.7,64800.0,16.5506,16.5506,16.5329,16.5506,64800.0
2013-12-27 14:40:00,18.7,18.71,18.69,18.71,68400.0,16.5506,16.5594,16.5417,16.5594,68400.0
2013-12-27 14:50:00,18.72,18.72,18.7,18.71,47100.0,16.5683,16.5683,16.5506,16.5594,47100.0
2013-12-27 15:00:00,18.71,18.71,18.69,18.69,64400.0,16.5594,16.5594,16.5417,16.5417,64400.0
2013-12-27 15:10:00,18.7,18.7,18.67,18.69,67100.0,16.5506,16.5506,16.524,16.5417,67100.0
2013-12-27 15:20:00,18.69,18.7,18.69,18.7,40400.0,16.5417,16.5506,16.5417,16.5506,40400.0
2013-12-27 15:30:00,18.7,18.73,18.69,18.73,75900.0,16.5506,16.5771,16.5417,16.5771,75900.0
2013-12-27 15:40:00,18.72,18.73,18.71,18.71,76400.0,16.5683,16.5771,16.5594,16.5594,76400.0
2013-12-27 15:50:00,18.72,18.75,18.72,18.74,332200.0,16.5683,16.5948,16.5683,16.586,332200.0
2013-12-30 09:30:00,18.8,18.89,18.72,18.88,138400.0,16.6391,16.7187,16.5683,16.7099,138400.0
2013-12-30 09:40:00,18.89,18.92,18.8,18.8,114900.0,16.7187,16.7453,16.6391,16.6391,114900.0
2013-12-30 09:50:00,18.8,18.83,18.79,18.8,119800.0,16.6391,16.6656,16.6302,16.6391,119800.0
2013-12-30 10:00:00,18.8,18.88,18.79,18.88,87800.0,16.6391,16.7099,16.6302,16.7099,87800.0
2013-12-30 10:10:00,18.88,18.9,18.86,18.88,238300.0,16.7099,16.7276,16.6922,16.7099,238300.0
2013-12-30 10:20:00,18.87,18.9,18.84,18.84,55200.0,16.701,16.7276,16.6745,16.6745,55200.0
2013-12-30 10:30:00,18.84,18.87,18.84,18.85,42400.0,16.6745,16.701,16.6745,16.6833,42400.0
2013-12-30 10:40:00,18.84,18.85,18.82,18.85,35200.0,16.6745,16.6833,16.6568,16.6833,35200.0
2013-12-30 10:50:00,18.85,18.88,18.82,18.83,63400.0,16.6833,16.7099,16.6568,16.6656,63400.0
2013-12-30 11:00:00,18.83,18.86,18.82,18.86,28700.0,16.6656,16.6922,16.6568,16.6922,28700.0
2013-12-30 11:10:00,18.85,18.87,18.84,18.86,58500.0,16.6833,16.701,16.6745,16.6922,58500.0
2013-12-30 11:20:00,18.86,18.87,18.85,18.86,38400.0,16.6922,16.701,16.6833,16.6922,38400.0
2013-12-30 11:30:00,18.86,18.86,18.81,18.81,62800.0,16.6922,16.6922,16.6479,16.6479,62800.0
2013-12-30 11:40:00,18.81,18.85,18.81,18.84,62200.0,16.6479,16.6833,16.6479,16.6745,62200.0
2013-12-30 11:50:00,18.84,18.84,18.8,18.81,49300.0,16.6745,16.6745,16.6391,16.6479,49300.0
2013-12-30 12:00:00,18.81,18.85,18.81,18.84,54600.0,16.6479,16.6833,16.6479,16.6745,54600.0
2013-12-30 12:10:00,18.85,18.85,18.83,18.84,33900.0,16.6833,16.6833,16.6656,16.6745,33900.0
2013-12-30 12:20:00,18.84,18.84,18.83,18.84,30200.0,16.6745,16.6745,16.6656,16.6745,30200.0
2013-12-30 12:30:00,18.84,18.85,18.84,18.85,31400.0,16.6745,16.6833,16.6745,16.6833,31400.0
2013-12-30 12:40:00,18.85,18.86,18.84,18.85,60700.0,16.6833,16.6922,16.6745,16.6833,60700.0
2013-12-30 12:50:00,18.86,18.86,18.84,18.84,41200.0,16.6922,16.6922,16.6745,16.6745,41200.0
2013-12-30 13:00:00,18.85,18.86,18.84,18.86,42800.0,16.6833,16.6922,16.6745,16.6922,42800.0
2013-12-30 13:10:00,18.86,18.87,18.85,18.85,69400.0,16.6922,16.701,16.6833,16.6833,69400.0
2013-12-30 13:20:00,18.86,18.87,18.85,18.87,70600.0,16.6922,16.701,16.6833,16.701,70600.0
2013-12-30 13:30:00,18.86,18.88,18.86,18.86,43400.0,16.6922,16.7099,16.6922,16.6922,43400.0
2013-12-30 13:40:00,18.86,18.87,18.83,18.84,52700.0,16.6922,16.701,16.6656,16.6745,52700.0
2013-12-30 13:50:00,18.83,18.84,18.83,18.83,19300.0,16.6656,16.6745,16.6656,16.6656,19300.0
2013-12-30 14:00:00,18.83,18.84,18.82,18.82,128000.0,16.6656,16.6745,16.6568,16.6568,128000.0
2013-12-30 14:10:00,18.82,18.83,18.81,18.83,57500.0,16.6568,16.6656,16.6479,16.6656,57500.0
2013-12-30 14:20:00,18.83,18.83,18.8,18.81,85000.0,16.6656,16.6656,16.6391,16.6479,85000.0
2013-12-30 14:30:00,18.8,18.81,18.79,18.8,109400.0,16.6391,16.6479,16.6302,16.6391,109400.0
2013-12-30 14:40:00,18.8,18.81,18.79,18.79,204200.0,16.6391,16.6479,16.6302,16.6302,204200.0
2013-12-30 14:50:00,18.79,18.79,18.78,18.79,36200.0,16.6302,16.6302,16.6214,16.6302,36200.0
2013-12-30 15:00:00,18.79,18.81,18.79,18.81,50000.0,16.6302,16.6479,16.6302,16.6479,50000.0
2013-12-30 15:10:00,18.8,18.81,18.79,18.8,53700.0,16.6391,16.6479,16.6302,16.6391,53700.0
2013-12-30 15:20:00,18.8,18.82,18.8,18.82,27000.0,16.6391,16.6568,16.6391,16.6568,27000.0
2013-12-30 15:30:00,18.82,18.82,18.81,18.82,44400.0,16.6568,16.6568,16.6479,16.6568,44400.0
2013-12-30 15:40:00,18.82,18.84,18.81,18.83,104200.0,16.6568,16.6745,16.6479,16.6656,104200.0
2013-12-30 15:50:00,18.84,18.84,18.81,18.82,304300.0,16.6745,16.6745,16.6479,16.6568,304300.0
2013-12-31 09:30:00,18.84,18.94,18.81,18.84,158500.0,16.6745,16.763,16.6479,16.6745,158500.0
2013-12-31 09:40:00,18.84,18.84,18.76,18.8,93500.0,16.6745,16.6745,16.6037,16.6391,93500.0
2013-12-31 09:50:00,18.79,18.85,18.79,18.85,55400.0,16.6302,16.6833,16.6302,16.6833,55400.0
2013-12-31 10:00:00,18.85,18.87,18.79,18.82,170100.0,16.6833,16.701,16.6302,16.6568,170100.0
2013-12-31 10:10:00,18.8,18.82,18.77,18.77,49400.0,16.6391,16.6568,16.6125,16.6125,49400.0
2013-12-31 10:20:00,18.77,18.79,18.76,18.77,65300.0,16.6125,16.6302,16.6037,16.6125,65300.0
2013-12-31 10:30:00,18.78,18.83,18.78,18.8,72600.0,16.6214,16.6656,16.6214,16.6391,72600.0
2013-12-31 10:40:00,18.8,18.82,18.79,18.82,89000.0,16.6391,16.6568,16.6302,16.6568,89000.0
2013-12-31 10:50:00,18.81,18.86,18.81,18.86,40300.0,16.6479,16.6922,16.6479,16.6922,40300.0
2013-12-31 11:00:00,18.86,18.88,18.85,18.87,59100.0,16.6922,16.7099,16.6833,16.701,59100.0
2013-12-31 11:10:00,18.87,18.87,18.85,18.86,56300.0,16.701,16.701,16.6833,16.6922,56300.0
2013-12-31 11:20:00,18.85,18.87,18.84,18.86,17300.0,16.6833,16.701,16.6745,16.6922,17300.0
2013-12-31 11:30:00,18.87,18.87,18.85,18.85,19800.0,16.701,16.701,16.6833,16.6833,19800.0
2013-12-31 11:40:00,18.85,18.85,18.83,18.84,28700.0,16.6833,16.6833,16.6656,16.6745,28700.0
2013-12-31 11:50:00,18.84,18.85,18.84,18.85,16800.0,16.6745,16.6833,16.6745,16.6833,16800.0
2013-12-31 12:00:00,18.85,18.86,18.83,18.85,36800.0,16.6833,16.6922,16.6656,16.6833,36800.0
2013-12-31 12:10:00,18.84,18.85,18.83,18.84,51700.0,16.6745,16.6833,16.6656,16.6745,51700.0
2013-12-31 12:20:00,18.84,18.86,18.84,18.84,33500.0,16.6745,16.6922,16.6745,16.6745,33500.0
2013-12-31 12:30:00,18.84,18.86,18.84,18.86,27400.0,16.6745,16.6922,16.6745,16.6922,27400.0
2013-12-31 12:40:00,18.86,18.86,18.84,18.85,38200.0,16.6922,16.6922,16.6745,16.6833,38200.0
2013-12-31 12:50:00,18.84,18.85,18.83,18.84,43400.0,16.6745,16.6833,16.6656,16.6745,43400.0
2013-12-31 13:00:00,18.84,18.85,18.83,18.84,40700.0,16.6745,16.6833,16.6656,16.6745,40700.0
2013-12-31 13:10:00,18.84,18.84,18.83,18.84,16900.0,16.6745,16.6745,16.6656,16.6745,16900.0
2013-12-31 13:20:00,18.84,18.84,18.82,18.84,30900.0,16.6745,16.6745,16.6568,16.6745,30900.0
2013-12-31 13:30:00,18.83,18.84,18.83,18.84,12900.0,16.6656,16.6745,16.6656,16.6745,12900.0
2013-12-31 13:40:00,18.83,18.84,18.83,18.83,11200.0,16.6656,16.6745,16.6656,16.6656,11200.0
2013-12-31 13:50:00,18.84,18.86,18.83,18.86,35500.0,16.6745,16.6922,16.6656,16.6922,35500.0
2013-12-31 14:00:00,18.86,18.86,18.83,18.83,39700.0,16.6922,16.6922,16.6656,16.6656,39700.0
2013-12-31 14:10:00,18.83,18.85,18.83,18.83,50100.0,16.6656,16.6833,16.6656,16.6656,50100.0
2013-12-31 14:20:00,18.84,18.84,18.82,18.83,18700.0,16.6745,16.6745,16.6568,16.6656,18700.0
2013-12-31 14:30:00,18.83,18.84,18.82,18.82,47100.0,16.6656,16.6745,16.6568,16.6568,47100.0
2013-12-31 14:40:00,18.82,18.83,18.79,18.8,50900.0,16.6568,16.6656,16.6302,16.6391,50900.0
2013-12-31 14:50:00,18.8,18.82,18.8,18.81,40100.0,16.6391,16.6568,16.6391,16.6479,40100.0
2013-12-31 15:00:00,18.81,18.82,18.8,18.81,40500.0,16.6479,16.6568,16.6391,16.6479,40500.0
2013-12-31 15:10:00,18.82,18.85,18.82,18.85,103600.0,16.6568,16.6833,16.6568,16.6833,103600.0
2013-12-31 15:20:00,18.85,18.86,18.84,18.86,45300.0,16.6833,16.6922,16.6745,16.6922,45300.0
2013-12-31 15:30:00,18.86,18.89,18.85,18.88,86600.0,16.6922,16.7187,16.6833,16.7099,86600.0
2013-12-31 15:40:00,18.87,18.89,18.84,18.86,207000.0,16.701,16.7187,16.6745,16.6922,207000.0
2013-12-31 15:50:00,18.85,18.86,18.84,18.85,399200.0,16.6833,16.6922,16.6745,16.6833,399200.0
2014-01-02 09:30:00,18.84,18.9,18.8,18.86,194200.0,16.6745,16.7276,16.6391,16.6922,194200.0
2014-01-02 09:40:00,18.85,18.94,18.83,18.94,174900.0,16.6833,16.763,16.6656,16.763,174900.0
2014-01-02 09:50:00,18.93,18.96,18.91,18.95,146400.0,16.7541,16.7807,16.7364,16.7718,146400.0
2014-01-02 10:00:00,18.95,18.96,18.87,18.95,157100.0,16.7718,16.7807,16.701,16.7718,157100.0
2014-01-02 10:10:00,18.95,19.09,18.95,19.05,717900.0,16.7718,16.8957,16.7718,16.8603,717900.0
2014-01-02 10:20:00,19.06,19.07,19.0,19.0,139500.0,16.8692,16.878,16.8161,16.8161,139500.0
2014-01-02 10:30:00,19.01,19.03,19.0,19.02,150800.0,16.8249,16.8426,16.8161,16.8338,150800.0
2014-01-02 10:40:00,19.03,19.03,18.98,19.01,150700.0,16.8426,16.8426,16.7984,16.8249,150700.0
2014-01-02 10:50:00,19.0,19.01,18.98,19.0,76800.0,16.8161,16.8249,16.7984,16.8161,76800.0
2014-01-02 11:00:00,19.0,19.01,18.97,18.99,65500.0,16.8161,16.8249,16.7895,16.8072,65500.0
2014-01-02 11:10:00,18.99,18.99,18.96,18.98,72800.0,16.8072,16.8072,16.7807,16.7984,72800.0
2014-01-02 11:20:00,18.98,18.99,18.9,18.91,127600.0,16.7984,16.8072,16.7276,16.7364,127600.0
2014-01-02 11:30:00,18.91,18.92,18.85,18.89,100100.0,16.7364,16.7453,16.6833,16.7187,100100.0
2014-01-02 11:40:00,18.89,18.9,18.83,18.83,59600.0,16.7187,16.7276,16.6656,16.6656,59600.0
2014-01-02 11:50:00,18.83,18.83,18.78,18.81,106800.0,16.6656,16.6656,16.6214,16.6479,106800.0
2014-01-02 12:00:00,18.8,18.85,18.78,18.85,34300.0,16.6391,16.6833,16.6214,16.6833,34300.0
2014-01-02 12:10:00,18.85,18.89,18.84,18.88,51200.0,16.6833,16.7187,16.6745,16.7099,51200.0
2014-01-02 12:20:00,18.87,18.92,18.87,18.91,43000.0,16.701,16.7453,16.701,16.7364,43000.0
2014-01-02 12:30:00,18.91,18.92,18.87,18.9,44600.0,16.7364,16.7453,16.701,16.7276,44600.0
2014-01-02 12:40:00,18.89,18.9,18.85,18.9,60600.0,16.7187,16.7276,16.6833,16.7276,60600.0
2014-01-02 12:50:00,18.9,18.9,18.86,18.86,61900.0,16.7276,16.7276,16.6922,16.6922,61900.0
2014-01-02 13:00:00,18.86,18.87,18.86,18.87,22000.0,16.6922,16.701,16.6922,16.701,22000.0
2014-01-02 13:10:00,18.87,18.88,18.86,18.88,29300.0,16.701,16.7099,16.6922,16.7099,29300.0
2014-01-02 13:20:00,18.88,18.88,18.85,18.85,78100.0,16.7099,16.7099,16.6833,16.6833,78100.0
2014-01-02 13:30:00,18.84,18.85,18.82,18.82,45500.0,16.6745,16.6833,16.6568,16.6568,45500.0
2014-01-02 13:40:00,18.82,18.88,18.82,18.86,62100.0,16.6568,16.7099,16.6568,16.6922,62100.0
2014-01-02 13:50:00,18.86,18.87,18.84,18.86,29500.0,16.6922,16.701,16.6745,16.6922,29500.0
2014-01-02 14:00:00,18.86,18.9,18.86,18.9,87800.0,16.6922,16.7276,16.6922,16.7276,87800.0
2014-01-02 14:10:00,18.9,18.9,18.85,18.85,79800.0,16.7276,16.7276,16.6833,16.6833,79800.0
2014-01-02 14:20:00,18.86,18.87,18.84,18.85,42800.0,16.6922,16.701,16.6745,16.6833,42800.0
2014-01-02 14:30:00,18.85,18.88,18.85,18.87,50500.0,16.6833,16.7099,16.6833,16.701,50500.0
2014-01-02 14:40:00,18.87,18.91,18.86,18.9,51800.0,16.701,16.7364,16.6922,16.7276,51800.0
2014-01-02 14:50:00,18.9,18.91,18.88,18.89,66900.0,16.7276,16.7364,16.7099,16.7187,66900.0
2014-01-02 15:00:00,18.88,18.91,18.88,18.91,85500.0,16.7099,16.7364,16.7099,16.7364,85500.0
2014-01-02 15:10:00,18.91,18.95,18.9,18.91,145600.0,16.7364,16.7718,16.7276,16.7364,145600.0
2014-01-02 15:20:00,18.92,18.93,18.9,18.92,106800.0,16.7453,16.7541,16.7276,16.7453,106800.0
2014-01-02 15:30:00,18.91,18.92,18.87,18.88,131800.0,16.7364,16.7453,16.701,16.7099,131800.0
2014-01-02 15:40:00,18.88,18.88,18.86,18.88,172400.0,16.7099,16.7099,16.6922,16.7099,172400.0
2014-01-02 15:50:00,18.88,18.89,18.87,18.88,313200.0,16.7099,16.7187,16.701,16.7099,313200.0
2014-01-03 09:30:00,18.97,19.15,18.95,19.08,446700.0,16.7895,16.9488,16.7718,16.8869,446700.0
2014-01-03 09:40:00,19.08,19.18,19.05,19.14,476000.0,16.8869,16.9754,16.8603,16.94,476000.0
2014-01-03 09:50:00,19.15,19.17,19.11,19.15,177700.0,16.9488,16.9665,16.9134,16.9488,177700.0
2014-01-03 10:00:00,19.16,19.16,19.11,19.14,140300.0,16.9577,16.9577,16.9134,16.94,140300.0
2014-01-03 10:10:00,19.14,19.14,19.06,19.09,239300.0,16.94,16.94,16.8692,16.8957,239300.0
2014-01-03 10:20:00,19.09,19.11,19.08,19.11,113900.0,16.8957,16.9134,16.8869,16.9134,113900.0
2014-01-03 10:30:00,19.11,19.16,19.09,19.14,142200.0,16.9134,16.9577,16.8957,16.94,142200.0
2014-01-03 10:40:00,19.14,19.18,19.14,19.16,147900.0,16.94,16.9754,16.94,16.9577,147900.0
2014-01-03 10:50:00,19.16,19.18,19.12,19.13,120400.0,16.9577,16.9754,16.9223,16.9311,120400.0
2014-01-03 11:00:00,19.14,19.14,19.11,19.13,114800.0,16.94,16.94,16.9134,16.9311,114800.0
2014-01-03 11:10:00,19.13,19.13,19.07,19.08,132600.0,16.9311,16.9311,16.878,16.8869,132600.0
2014-01-03 11:20:00,19.09,19.1,19.07,19.1,203200.0,16.8957,16.9046,16.878,16.9046,203200.0
2014-01-03 11:30:00,19.11,19.15,19.1,19.15,116700.0,16.9134,16.9488,16.9046,16.9488,116700.0
2014-01-03 11:40:00,19.15,19.16,19.13,19.14,157300.0,16.9488,16.9577,16.9311,16.94,157300.0
2014-01-03 11:50:00,19.14,19.17,19.13,19.16,192300.0,16.94,16.9665,16.9311,16.9577,192300.0
2014-01-03 12:00:00,19.16,19.23,19.15,19.23,245900.0,16.9577,17.0196,16.9488,17.0196,245900.0
2014-01-03 12:10:00,19.23,19.25,19.22,19.24,253000.0,17.0196,17.0373,17.0108,17.0285,253000.0
2014-01-03 12:20:00,19.24,19.29,19.23,19.29,207100.0,17.0285,17.0727,17.0196,17.0727,207100.0
2014-01-03 12:30:00,19.29,19.3,19.24,19.25,475200.0,17.0727,17.0816,17.0285,17.0373,475200.0
2014-01-03 12:40:00,19.25,19.25,19.22,19.24,103200.0,17.0373,17.0373,17.0108,17.0285,103200.0
2014-01-03 12:50:00,19.24,19.27,19.23,19.23,165200.0,17.0285,17.055,17.0196,17.0196,165200.0
2014-01-03 13:00:00,19.23,19.26,19.22,19.25,167200.0,17.0196,17.0462,17.0108,17.0373,167200.0
2014-01-03 13:10:00,19.26,19.29,19.25,19.29,63900.0,17.0462,17.0727,17.0373,17.0727,63900.0
2014-01-03 13:20:00,19.29,19.32,19.29,19.32,198800.0,17.0727,17.0993,17.0727,17.0993,198800.0
2014-01-03 13:30:00,19.32,19.32,19.3,19.31,138900.0,17.0993,17.0993,17.0816,17.0904,138900.0
2014-01-03 13:40:00,19.32,19.32,19.28,19.32,146100.0,17.0993,17.0993,17.0639,17.0993,146100.0
2014-01-03 13:50:00,19.32,19.34,19.3,19.34,105200.0,17.0993,17.117,17.0816,17.117,105200.0
2014-01-03 14:00:00,19.33,19.35,19.31,19.34,166800.0,17.1081,17.1258,17.0904,17.117,166800.0
2014-01-03 14:10:00,19.34,19.35,19.33,19.34,103400.0,17.117,17.1258,17.1081,17.117,103400.0
2014-01-03 14:20:00,19.34,19.35,19.34,19.35,38900.0,17.117,17.1258,17.117,17.1258,38900.0
2014-01-03 14:30:00,19.35,19.37,19.34,19.37,127600.0,17.1258,17.1435,17.117,17.1435,127600.0
2014-01-03 14:40:00,19.37,19.39,19.36,19.39,172900.0,17.1435,17.1612,17.1347,17.1612,172900.0
2014-01-03 14:50:00,19.39,19.4,19.37,19.37,239700.0,17.1612,17.1701,17.1435,17.1435,239700.0
2014-01-03 15:00:00,19.37,19.38,19.32,19.32,208500.0,17.1435,17.1524,17.0993,17.0993,208500.0
2014-01-03 15:10:00,19.32,19.41,19.32,19.4,453900.0,17.0993,17.1789,17.0993,17.1701,453900.0
2014-01-03 15:20:00,19.4,19.43,19.39,19.42,316900.0,17.1701,17.1966,17.1612,17.1878,316900.0
2014-01-03 15:30:00,19.42,19.51,19.4,19.49,478900.0,17.1878,17.2675,17.1701,17.2497,478900.0
2014-01-03 15:40:00,19.49,19.51,19.41,19.43,494000.0,17.2497,17.2675,17.1789,17.1966,494000.0
2014-01-03 15:50:00,19.44,19.44,19.38,19.43,594100.0,17.2055,17.2055,17.1524,17.1966,594100.0
2014-01-06 09:30:00,19.48,19.63,19.45,19.46,340200.0,17.2409,17.3737,17.2143,17.2232,340200.0
2014-01-06 09:40:00,19.46,19.46,19.35,19.37,172100.0,17.2232,17.2232,17.1258,17.1435,172100.0
2014-01-06 09:50:00,19.37,19.38,19.26,19.27,206700.0,17.1435,17.1524,17.0462,17.055,206700.0
2014-01-06 10:00:00,19.28,19.28,19.17,19.19,264600.0,17.0639,17.0639,16.9665,16.9842,264600.0
2014-01-06 10:10:00,19.19,19.23,19.17,19.19,213000.0,16.9842,17.0196,16.9665,16.9842,213000.0
2014-01-06 10:20:00,19.19,19.2,19.15,19.16,191900.0,16.9842,16.9931,16.9488,16.9577,191900.0
2014-01-06 10:30:00,19.15,19.24,19.15,19.24,137500.0,16.9488,17.0285,16.9488,17.0285,137500.0
2014-01-06 10:40:00,19.24,19.27,19.23,19.25,200900.0,17.0285,17.055,17.0196,17.0373,200900.0
2014-01-06 10:50:00,19.24,19.28,19.23,19.25,131000.0,17.0285,17.0639,17.0196,17.0373,131000.0
2014-01-06 11:00:00,19.25,19.25,19.22,19.23,86800.0,17.0373,17.0373,17.0108,17.0196,86800.0
2014-01-06 11:10:00,19.23,19.23,19.18,19.2,191200.0,17.0196,17.0196,16.9754,16.9931,191200.0
2014-01-06 11:20:00,19.2,19.2,19.16,19.16,94100.0,16.9931,16.9931,16.9577,16.9577,94100.0
2014-01-06 11:30:00,19.17,19.21,19.16,19.2,91500.0,16.9665,17.0019,16.9577,16.9931,91500.0
2014-01-06 11:40:00,19.21,19.21,19.18,19.18,67400.0,17.0019,17.0019,16.9754,16.9754,67400.0
2014-01-06 11:50:00,19.19,19.2,19.15,19.16,98100.0,16.9842,16.9931,16.9488,16.9577,98100.0
2014-01-06 12:00:00,19.16,19.17,19.07,19.07,150200.0,16.9577,16.9665,16.878,16.878,150200.0
2014-01-06 12:10:00,19.07,19.11,19.07,19.11,135500.0,16.878,16.9134,16.878,16.9134,135500.0
2014-01-06 12:20:00,19.11,19.14,19.1,19.1,100700.0,16.9134,16.94,16.9046,16.9046,100700.0
2014-01-06 12:30:00,19.1,19.1,19.08,19.09,47900.0,16.9046,16.9046,16.8869,16.8957,47900.0
2014-01-06 12:40:00,19.08,19.12,19.08,19.12,79500.0,16.8869,16.9223,16.8869,16.9223,79500.0
2014-01-06 12:50:00,19.12,19.16,19.11,19.16,88400.0,16.9223,16.9577,16.9134,16.9577,88400.0
2014-01-06 13:00:00,19.16,19.19,19.14,19.15,140100.0,16.9577,16.9842,16.94,16.9488,140100.0
2014-01-06 13:10:00,19.15,19.16,19.13,19.16,64700.0,16.9488,16.9577,16.9311,16.9577,64700.0
2014-01-06 13:20:00,19.16,19.16,19.11,19.12,79300.0,16.9577,16.9577,16.9134,16.9223,79300.0
2014-01-06 13:30:00,19.11,19.12,19.09,19.12,100400.0,16.9134,16.9223,16.8957,16.9223,100400.0
2014-01-06 13:40:00,19.12,19.15,19.12,19.15,91800.0,16.9223,16.9488,16.9223,16.9488,91800.0
2014-01-06 13:50:00,19.15,19.23,19.15,19.18,168600.0,16.9488,17.0196,16.9488,16.9754,168600.0
2014-01-06 14:00:00,19.18,19.2,19.17,19.2,74300.0,16.9754,16.9931,16.9665,16.9931,74300.0
2014-01-06 14:10:00,19.2,19.22,19.14,19.14,173400.0,16.9931,17.0108,16.94,16.94,173400.0
2014-01-06 14:20:00,19.14,19.17,19.12,19.13,102700.0,16.94,16.9665,16.9223,16.9311,102700.0
2014-01-06 14:30:00,19.12,19.16,19.12,19.16,66900.0,16.9223,16.9577,16.9223,16.9577,66900.0
2014-01-06 14:40:00,19.16,19.19,19.15,19.18,65000.0,16.9577,16.9842,16.9488,16.9754,65000.0
2014-01-06 14:50:00,19.19,19.19,19.15,19.15,137600.0,16.9842,16.9842,16.9488,16.9488,137600.0
2014-01-06 15:00:00,19.15,19.16,19.09,19.09,159300.0,16.9488,16.9577,16.8957,16.8957,159300.0
2014-01-06 15:10:00,19.09,19.15,19.09,19.15,153600.0,16.8957,16.9488,16.8957,16.9488,153600.0
2014-01-06 15:20:00,19.15,19.15,19.12,19.14,167200.0,16.9488,16.9488,16.9223,16.94,167200.0
2014-01-06 15:30:00,19.14,19.16,19.12,19.13,149900.0,16.94,16.9577,16.9223,16.9311,149900.0
2014-01-06 15:40:00,19.13,19.23,19.12,19.22,578600.0,16.9311,17.0196,16.9223,17.0108,578600.0
2014-01-06 15:50:00,19.22,19.23,19.15,19.15,595400.0,17.0108,17.0196,16.9488,16.9488,595400.0
2014-01-07 09:30:00,19.24,19.51,19.24,19.48,381400.0,17.0285,17.2675,17.0285,17.2409,381400.0
2014-01-07 09:40:00,19.48,19.58,19.48,19.55,393000.0,17.2409,17.3294,17.2409,17.3029,393000.0
2014-01-07 09:50:00,19.55,19.63,19.5,19.62,198500.0,17.3029,17.3737,17.2586,17.3648,198500.0
2014-01-07 10:00:00,19.62,19.62,19.53,19.57,263700.0,17.3648,17.3648,17.2852,17.3206,263700.0
2014-01-07 10:10:00,19.57,19.58,19.5,19.51,124100.0,17.3206,17.3294,17.2586,17.2675,124100.0
2014-01-07 10:20:00,19.52,19.64,19.51,19.64,202500.0,17.2763,17.3825,17.2675,17.3825,202500.0
2014-01-07 10:30:00,19.64,19.67,19.61,19.66,153500.0,17.3825,17.4091,17.356,17.4002,153500.0
2014-01-07 10:40:00,19.67,19.67,19.62,19.63,149200.0,17.4091,17.4091,17.3648,17.3737,149200.0
2014-01-07 10:50:00,19.63,19.65,19.61,19.61,111000.0,17.3737,17.3914,17.356,17.356,111000.0
2014-01-07 11:00:00,19.61,19.62,19.56,19.58,79800.0,17.356,17.3648,17.3117,17.3294,79800.0
2014-01-07 11:10:00,19.59,19.61,19.57,19.58,111400.0,17.3383,17.356,17.3206,17.3294,111400.0
2014-01-07 11:20:00,19.58,19.59,19.52,19.55,122400.0,17.3294,17.3383,17.2763,17.3029,122400.0
2014-01-07 11:30:00,19.55,19.56,19.52,19.53,104200.0,17.3029,17.3117,17.2763,17.2852,104200.0
2014-01-07 11:40:00,19.53,19.54,19.47,19.48,201000.0,17.2852,17.294,17.232,17.2409,201000.0
2014-01-07 11:50:00,19.49,19.53,19.48,19.53,75500.0,17.2497,17.2852,17.2409,17.2852,75500.0
2014-01-07 12:00:00,19.52,19.55,19.52,19.54,88500.0,17.2763,17.3029,17.2763,17.294,88500.0
2014-01-07 12:10:00,19.54,19.55,19.52,19.53,102900.0,17.294,17.3029,17.2763,17.2852,102900.0
2014-01-07 12:20:00,19.53,19.55,19.51,19.54,108700.0,17.2852,17.3029,17.2675,17.294,108700.0
2014-01-07 12:30:00,19.53,19.6,19.53,19.59,148400.0,17.2852,17.3471,17.2852,17.3383,148400.0
2014-01-07 12:40:00,19.59,19.64,19.58,19.64,87700.0,17.3383,17.3825,17.3294,17.3825,87700.0
2014-01-07 12:50:00,19.64,19.64,19.58,19.59,147200.0,17.3825,17.3825,17.3294,17.3383,147200.0
2014-01-07 13:00:00,19.6,19.62,19.59,19.62,78200.0,17.3471,17.3648,17.3383,17.3648,78200.0
2014-01-07 13:10:00,19.62,19.62,19.57,19.6,163300.0,17.3648,17.3648,17.3206,17.3471,163300.0
2014-01-07 13:20:00,19.6,19.61,19.57,19.58,96100.0,17.3471,17.356,17.3206,17.3294,96100.0
2014-01-07 13:30:00,19.58,19.59,19.55,19.57,102800.0,17.3294,17.3383,17.3029,17.3206,102800.0
2014-01-07 13:40:00,19.56,19.58,19.53,19.54,87700.0,17.3117,17.3294,17.2852,17.294,87700.0
2014-01-07 13:50:00,19.54,19.54,19.48,19.48,94700.0,17.294,17.294,17.2409,17.2409,94700.0
2014-01-07 14:00:00,19.48,19.48,19.4,19.4,94400.0,17.2409,17.2409,17.1701,17.1701,94400.0
2014-01-07 14:10:00,19.41,19.45,19.4,19.43,122200.0,17.1789,17.2143,17.1701,17.1966,122200.0
2014-01-07 14:20:00,19.43,19.5,19.42,19.47,107400.0,17.1966,17.2586,17.1878,17.232,107400.0
2014-01-07 14:30:00,19.47,19.55,19.46,19.55,91800.0,17.232,17.3029,17.2232,17.3029,91800.0
2014-01-07 14:40:00,19.55,19.57,19.49,19.52,158000.0,17.3029,17.3206,17.2497,17.2763,158000.0
2014-01-07 14:50:00,19.52,19.55,19.51,19.54,94100.0,17.2763,17.3029,17.2675,17.294,94100.0
2014-01-07 15:00:00,19.54,19.54,19.48,19.5,173400.0,17.294,17.294,17.2409,17.2586,173400.0
2014-01-07 15:10:00,19.51,19.52,19.5,19.52,109100.0,17.2675,17.2763,17.2586,17.2763,109100.0
2014-01-07 15:20:00,19.52,19.53,19.48,19.5,189500.0,17.2763,17.2852,17.2409,17.2586,189500.0
2014-01-07 15:30:00,19.51,19.51,19.47,19.49,282000.0,17.2675,17.2675,17.232,17.2497,282000.0
2014-01-07 15:40:00,19.49,19.55,19.48,19.55,277600.0,17.2497,17.3029,17.2409,17.3029,277600.0
2014-01-07 15:50:00,19.55,19.57,19.52,19.52,601500.0,17.3029,17.3206,17.2763,17.2763,601500.0
2014-01-08 09:30:00,19.54,19.54,19.41,19.51,411400.0,17.294,17.294,17.1789,17.2675,411400.0
2014-01-08 09:40:00,19.52,19.53,19.48,19.48,379800.0,17.2763,17.2852,17.2409,17.2409,379800.0
2014-01-08 09:50:00,19.49,19.51,19.46,19.51,195400.0,17.2497,17.2675,17.2232,17.2675,195400.0
2014-01-08 10:00:00,19.51,19.68,19.5,19.67,304000.0,17.2675,17.4179,17.2586,17.4091,304000.0
2014-01-08 10:10:00,19.68,19.74,19.64,19.71,345000.0,17.4179,17.471,17.3825,17.4445,345000.0
2014-01-08 10:20:00,19.71,19.76,19.68,19.69,224300.0,17.4445,17.4887,17.4179,17.4268,224300.0
2014-01-08 10:30:00,19.69,19.73,19.69,19.69,160000.0,17.4268,17.4622,17.4268,17.4268,160000.0
2014-01-08 10:40:00,19.7,19.71,19.68,19.69,256800.0,17.4356,17.4445,17.4179,17.4268,256800.0
2014-01-08 10:50:00,19.7,19.7,19.65,19.7,190300.0,17.4356,17.4356,17.3914,17.4356,190300.0
2014-01-08 11:00:00,19.69,19.7,19.62,19.62,160000.0,17.4268,17.4356,17.3648,17.3648,160000.0
2014-01-08 11:10:00,19.62,19.69,19.62,19.69,106500.0,17.3648,17.4268,17.3648,17.4268,106500.0
2014-01-08 11:20:00,19.69,19.7,19.68,19.69,151200.0,17.4268,17.4356,17.4179,17.4268,151200.0
2014-01-08 11:30:00,19.69,19.72,19.69,19.71,140000.0,17.4268,17.4533,17.4268,17.4445,140000.0
2014-01-08 11:40:00,19.72,19.77,19.71,19.75,170100.0,17.4533,17.4976,17.4445,17.4799,170100.0
2014-01-08 11:50:00,19.74,19.8,19.73,19.8,154200.0,17.471,17.5241,17.4622,17.5241,154200.0
2014-01-08 12:00:00,19.81,19.85,19.8,19.81,165900.0,17.533,17.5684,17.5241,17.533,165900.0
2014-01-08 12:10:00,19.81,19.82,19.79,19.82,105200.0,17.533,17.5418,17.5153,17.5418,105200.0
2014-01-08 12:20:00,19.82,19.82,19.79,19.79,74300.0,17.5418,17.5418,17.5153,17.5153,74300.0
2014-01-08 12:30:00,19.8,19.81,19.79,19.8,119200.0,17.5241,17.533,17.5153,17.5241,119200.0
2014-01-08 12:40:00,19.8,19.81,19.79,19.81,75800.0,17.5241,17.533,17.5153,17.533,75800.0
2014-01-08 12:50:00,19.81,19.81,19.77,19.78,148200.0,17.533,17.533,17.4976,17.5064,148200.0
2014-01-08 13:00:00,19.78,19.82,19.77,19.82,309800.0,17.5064,17.5418,17.4976,17.5418,309800.0
2014-01-08 13:10:00,19.82,19.87,19.81,19.87,135500.0,17.5418,17.5861,17.533,17.5861,135500.0
2014-01-08 13:20:00,19.87,19.92,19.87,19.92,229300.0,17.5861,17.6303,17.5861,17.6303,229300.0
2014-01-08 13:30:00,19.92,19.94,19.91,19.93,228900.0,17.6303,17.648,17.6215,17.6392,228900.0
2014-01-08 13:40:00,19.93,19.96,19.92,19.95,251100.0,17.6392,17.6657,17.6303,17.6569,251100.0
2014-01-08 13:50:00,19.95,19.99,19.95,19.99,84200.0,17.6569,17.6923,17.6569,17.6923,84200.0
2014-01-08 14:00:00,19.98,20.0,19.91,19.99,391700.0,17.6834,17.7011,17.6215,17.6923,391700.0
2014-01-08 14:10:00,19.99,20.06,19.98,20.04,752300.0,17.6923,17.7542,17.6834,17.7365,752300.0
2014-01-08 14:20:00,20.04,20.06,20.0,20.0,260300.0,17.7365,17.7542,17.7011,17.7011,260300.0
2014-01-08 14:30:00,20.0,20.03,19.97,20.0,189400.0,17.7011,17.7277,17.6746,17.7011,189400.0
2014-01-08 14:40:00,20.01,20.09,20.0,20.08,220000.0,17.71,17.7808,17.7011,17.7719,220000.0
2014-01-08 14:50:00,20.08,20.15,20.08,20.13,458700.0,17.7719,17.8339,17.7719,17.8162,458700.0
2014-01-08 15:00:00,20.14,20.16,20.11,20.12,294200.0,17.825,17.8427,17.7985,17.8073,294200.0
2014-01-08 15:10:00,20.12,20.14,20.1,20.11,307900.0,17.8073,17.825,17.7896,17.7985,307900.0
2014-01-08 15:20:00,20.12,20.12,20.05,20.1,445400.0,17.8073,17.8073,17.7454,17.7896,445400.0
2014-01-08 15:30:00,20.1,20.18,20.09,20.15,321600.0,17.7896,17.8604,17.7808,17.8339,321600.0
2014-01-08 15:40:00,20.16,20.21,20.14,20.21,440500.0,17.8427,17.887,17.825,17.887,440500.0
2014-01-08 15:50:00,20.21,20.21,20.15,20.17,741300.0,17.887,17.887,17.8339,17.8516,741300.0
2014-01-09 09:30:00,20.41,20.59,20.36,20.56,642100.0,18.064,18.2233,18.0197,18.1968,642100.0
2014-01-09 09:40:00,20.57,20.67,20.55,20.63,395900.0,18.2056,18.2941,18.1879,18.2587,395900.0
2014-01-09 09:50:00,20.63,20.75,20.58,20.62,610300.0,18.2587,18.3649,18.2145,18.2499,610300.0
2014-01-09 10:00:00,20.63,20.68,20.43,20.48,678200.0,18.2587,18.303,18.0817,18.126,678200.0
2014-01-09 10:10:00,20.48,20.75,20.47,20.71,604600.0,18.126,18.3649,18.1171,18.3295,604600.0
2014-01-09 10:20:00,20.71,20.72,20.62,20.63,294900.0,18.3295,18.3384,18.2499,18.2587,294900.0
2014-01-09 10:30:00,20.63,20.64,20.52,20.63,488100.0,18.2587,18.2676,18.1614,18.2587,488100.0
2014-01-09 10:40:00,20.63,20.64,20.53,20.6,409200.0,18.2587,18.2676,18.1702,18.2322,409200.0
2014-01-09 10:50:00,20.59,20.6,20.53,20.57,329500.0,18.2233,18.2322,18.1702,18.2056,329500.0
2014-01-09 11:00:00,20.57,20.57,20.51,20.53,209700.0,18.2056,18.2056,18.1525,18.1702,209700.0
2014-01-09 11:10:00,20.53,20.55,20.52,20.53,193700.0,18.1702,18.1879,18.1614,18.1702,193700.0
2014-01-09 11:20:00,20.52,20.55,20.48,20.48,182700.0,18.1614,18.1879,18.126,18.126,182700.0
2014-01-09 11:30:00,20.48,20.53,20.48,20.51,164200.0,18.126,18.1702,18.126,18.1525,164200.0
2014-01-09 11:40:00,20.51,20.52,20.36,20.38,164400.0,18.1525,18.1614,18.0197,18.0374,164400.0
2014-01-09 11:50:00,20.37,20.4,20.34,20.39,164000.0,18.0286,18.0552,18.002,18.0463,164000.0
2014-01-09 12:00:00,20.39,20.43,20.38,20.4,159900.0,18.0463,18.0817,18.0374,18.0552,159900.0
2014-01-09 12:10:00,20.4,20.41,20.39,20.4,116200.0,18.0552,18.064,18.0463,18.0552,116200.0
2014-01-09 12:20:00,20.4,20.41,20.39,20.4,103400.0,18.0552,18.064,18.0463,18.0552,103400.0
2014-01-09 12:30:00,20.41,20.47,20.4,20.47,183400.0,18.064,18.1171,18.0552,18.1171,183400.0
2014-01-09 12:40:00,20.47,20.47,20.4,20.4,109000.0,18.1171,18.1171,18.0552,18.0552,109000.0
2014-01-09 12:50:00,20.4,20.46,20.38,20.45,103700.0,18.0552,18.1083,18.0374,18.0994,103700.0
2014-01-09 13:00:00,20.46,20.47,20.44,20.46,160200.0,18.1083,18.1171,18.0906,18.1083,160200.0
2014-01-09 13:10:00,20.46,20.47,20.45,20.46,110400.0,18.1083,18.1171,18.0994,18.1083,110400.0
2014-01-09 13:20:00,20.46,20.54,20.45,20.54,134300.0,18.1083,18.1791,18.0994,18.1791,134300.0
2014-01-09 13:30:00,20.54,20.55,20.49,20.54,265800.0,18.1791,18.1879,18.1348,18.1791,265800.0
2014-01-09 13:40:00,20.54,20.57,20.52,20.57,136800.0,18.1791,18.2056,18.1614,18.2056,136800.0
2014-01-09 13:50:00,20.57,20.63,20.55,20.56,434300.0,18.2056,18.2587,18.1879,18.1968,434300.0
2014-01-09 14:00:00,20.57,20.57,20.5,20.54,121000.0,18.2056,18.2056,18.1437,18.1791,121000.0
2014-01-09 14:10:00,20.54,20.57,20.53,20.57,124400.0,18.1791,18.2056,18.1702,18.2056,124400.0
2014-01-09 14:20:00,20.57,20.64,20.57,20.63,276600.0,18.2056,18.2676,18.2056,18.2587,276600.0
2014-01-09 14:30:00,20.62,20.64,20.59,20.62,287900.0,18.2499,18.2676,18.2233,18.2499,287900.0
2014-01-09 14:40:00,20.62,20.71,20.62,20.71,275000.0,18.2499,18.3295,18.2499,18.3295,275000.0
2014-01-09 14:50:00,20.71,20.72,20.69,20.71,166400.0,18.3295,18.3384,18.3118,18.3295,166400.0
2014-01-09 15:00:00,20.71,20.8,20.7,20.79,439900.0,18.3295,18.4092,18.3207,18.4003,439900.0
2014-01-09 15:10:00,20.79,20.85,20.79,20.84,355300.0,18.4003,18.4534,18.4003,18.4446,355300.0
2014-01-09 15:20:00,20.84,20.87,20.82,20.83,394300.0,18.4446,18.4711,18.4269,18.4357,394300.0
2014-01-09 15:30:00,20.84,20.84,20.73,20.76,363700.0,18.4446,18.4446,18.3472,18.3738,363700.0
2014-01-09 15:40:00,20.76,20.78,20.74,20.76,391000.0,18.3738,18.3915,18.3561,18.3738,391000.0
2014-01-09 15:50:00,20.77,20.77,20.72,20.76,691800.0,18.3826,18.3826,18.3384,18.3738,691800.0
2014-01-10 09:30:00,20.77,20.78,20.6,20.71,261200.0,18.3826,18.3915,18.2322,18.3295,261200.0
2014-01-10 09:40:00,20.71,20.72,20.65,20.7,172700.0,18.3295,18.3384,18.2764,18.3207,172700.0
2014-01-10 09:50:00,20.7,20.8,20.67,20.8,285700.0,18.3207,18.4092,18.2941,18.4092,285700.0
2014-01-10 10:00:00,20.8,20.82,20.74,20.81,300800.0,18.4092,18.4269,18.3561,18.418,300800.0
2014-01-10 10:10:00,20.81,20.84,20.77,20.83,100500.0,18.418,18.4446,18.3826,18.4357,100500.0
2014-01-10 10:20:00,20.84,20.84,20.78,20.8,160400.0,18.4446,18.4446,18.3915,18.4092,160400.0
2014-01-10 10:30:00,20.81,20.83,20.76,20.8,183700.0,18.418,18.4357,18.3738,18.4092,183700.0
2014-01-10 10:40:00,20.79,20.89,20.78,20.88,149600.0,18.4003,18.4888,18.3915,18.48,149600.0
2014-01-10 10:50:00,20.88,21.02,20.86,21.0,388900.0,18.48,18.6039,18.4623,18.5862,388900.0
2014-01-10 11:00:00,21.01,21.05,20.97,21.04,307000.0,18.595,18.6304,18.5596,18.6216,307000.0
2014-01-10 11:10:00,21.04,21.14,21.03,21.14,289800.0,18.6216,18.7101,18.6127,18.7101,289800.0
2014-01-10 11:20:00,21.14,21.14,21.04,21.12,245500.0,18.7101,18.7101,18.6216,18.6924,245500.0
2014-01-10 11:30:00,21.12,21.12,21.02,21.12,199500.0,18.6924,18.6924,18.6039,18.6924,199500.0
2014-01-10 11:40:00,21.11,21.15,21.09,21.12,150300.0,18.6835,18.7189,18.6658,18.6924,150300.0
2014-01-10 11:50:00,21.12,21.12,21.05,21.06,136500.0,18.6924,18.6924,18.6304,18.6393,136500.0
2014-01-10 12:00:00,21.05,21.06,21.03,21.03,116100.0,18.6304,18.6393,18.6127,18.6127,116100.0
2014-01-10 12:10:00,21.03,21.05,21.01,21.04,87900.0,18.6127,18.6304,18.595,18.6216,87900.0
2014-01-10 12:20:00,21.05,21.06,21.01,21.06,95500.0,18.6304,18.6393,18.595,18.6393,95500.0
2014-01-10 12:30:00,21.05,21.1,21.05,21.1,78000.0,18.6304,18.6747,18.6304,18.6747,78000.0
2014-01-10 12:40:00,21.1,21.12,21.07,21.07,142100.0,18.6747,18.6924,18.6481,18.6481,142100.0
2014-01-10 12:50:00,21.08,21.08,20.98,21.0,140300.0,18.657,18.657,18.5685,18.5862,140300.0
2014-01-10 13:00:00,21.0,21.03,20.99,21.02,93200.0,18.5862,18.6127,18.5773,18.6039,93200.0
2014-01-10 13:10:00,21.02,21.02,21.0,21.0,53900.0,18.6039,18.6039,18.5862,18.5862,53900.0
2014-01-10 13:20:00,21.01,21.03,21.0,21.03,83600.0,18.595,18.6127,18.5862,18.6127,83600.0
2014-01-10 13:30:00,21.02,21.03,21.0,21.01,53100.0,18.6039,18.6127,18.5862,18.595,53100.0
2014-01-10 13:40:00,21.02,21.04,21.01,21.01,61900.0,18.6039,18.6216,18.595,18.595,61900.0
2014-01-10 13:50:00,21.02,21.04,21.0,21.01,144500.0,18.6039,18.6216,18.5862,18.595,144500.0
2014-01-10 14:00:00,21.0,21.05,21.0,21.05,70200.0,18.5862,18.6304,18.5862,18.6304,70200.0
2014-01-10 14:10:00,21.06,21.07,21.03,21.07,75400.0,18.6393,18.6481,18.6127,18.6481,75400.0
2014-01-10 14:20:00,21.07,21.07,21.0,21.01,58300.0,18.6481,18.6481,18.5862,18.595,58300.0
2014-01-10 14:30:00,21.01,21.02,20.95,20.95,101000.0,18.595,18.6039,18.5419,18.5419,101000.0
2014-01-10 14:40:00,20.96,20.97,20.91,20.93,137800.0,18.5508,18.5596,18.5065,18.5242,137800.0
2014-01-10 14:50:00,20.92,20.94,20.9,20.92,129400.0,18.5154,18.5331,18.4977,18.5154,129400.0
2014-01-10 15:00:00,20.92,21.01,20.92,21.01,145400.0,18.5154,18.595,18.5154,18.595,145400.0
2014-01-10 15:10:00,21.01,21.02,20.98,20.99,83600.0,18.595,18.6039,18.5685,18.5773,83600.0
2014-01-10 15:20:00,20.98,20.99,20.96,20.98,93600.0,18.5685,18.5773,18.5508,18.5685,93600.0
2014-01-10 15:30:00,20.98,21.03,20.98,21.0,144900.0,18.5685,18.6127,18.5685,18.5862,144900.0
2014-01-10 15:40:00,21.0,21.02,20.98,20.98,245100.0,18.5862,18.6039,18.5685,18.5685,245100.0
2014-01-10 15:50:00,20.98,21.06,20.98,21.02,680900.0,18.5685,18.6393,18.5685,18.6039,680900.0
2014-01-13 09:30:00,21.17,21.2,20.98,21.01,412600.0,18.7366,18.7632,18.5685,18.595,412600.0
2014-01-13 09:40:00,21.01,21.01,20.9,21.01,281200.0,18.595,18.595,18.4977,18.595,281200.0
2014-01-13 09:50:00,21.01,21.01,20.93,20.96,138100.0,18.595,18.595,18.5242,18.5508,138100.0
2014-01-13 10:00:00,20.97,21.0,20.87,20.94,170100.0,18.5596,18.5862,18.4711,18.5331,170100.0
2014-01-13 10:10:00,20.94,21.0,20.94,20.97,438000.0,18.5331,18.5862,18.5331,18.5596,438000.0
2014-01-13 10:20:00,20.97,21.0,20.87,20.88,311700.0,18.5596,18.5862,18.4711,18.48,311700.0
2014-01-13 10:30:00,20.88,20.91,20.87,20.89,123400.0,18.48,18.5065,18.4711,18.4888,123400.0
2014-01-13 10:40:00,20.89,20.94,20.88,20.92,148100.0,18.4888,18.5331,18.48,18.5154,148100.0
2014-01-13 10:50:00,20.93,20.95,20.93,20.93,70400.0,18.5242,18.5419,18.5242,18.5242,70400.0
2014-01-13 11:00:00,20.93,20.93,20.88,20.89,107600.0,18.5242,18.5242,18.48,18.4888,107600.0
2014-01-13 11:10:00,20.89,20.89,20.8,20.8,102600.0,18.4888,18.4888,18.4092,18.4092,102600.0
2014-01-13 11:20:00,20.81,20.83,20.8,20.82,101400.0,18.418,18.4357,18.4092,18.4269,101400.0
2014-01-13 11:30:00,20.83,20.89,20.8,20.89,99900.0,18.4357,18.4888,18.4092,18.4888,99900.0
2014-01-13 11:40:00,20.89,20.9,20.83,20.83,62500.0,18.4888,18.4977,18.4357,18.4357,62500.0
2014-01-13 11:50:00,20.83,20.89,20.83,20.89,59700.0,18.4357,18.4888,18.4357,18.4888,59700.0
2014-01-13 12:00:00,20.89,20.9,20.85,20.87,62700.0,18.4888,18.4977,18.4534,18.4711,62700.0
2014-01-13 12:10:00,20.87,20.89,20.86,20.89,34900.0,18.4711,18.4888,18.4623,18.4888,34900.0
2014-01-13 12:20:00,20.88,20.89,20.83,20.86,84800.0,18.48,18.4888,18.4357,18.4623,84800.0
2014-01-13 12:30:00,20.86,20.86,20.82,20.85,60500.0,18.4623,18.4623,18.4269,18.4534,60500.0
2014-01-13 12:40:00,20.86,20.86,20.82,20.85,58900.0,18.4623,18.4623,18.4269,18.4534,58900.0
2014-01-13 12:50:00,20.85,20.85,20.76,20.77,191500.0,18.4534,18.4534,18.3738,18.3826,191500.0
2014-01-13 13:00:00,20.76,20.78,20.67,20.77,258200.0,18.3738,18.3915,18.2941,18.3826,258200.0
2014-01-13 13:10:00,20.78,20.79,20.73,20.75,52000.0,18.3915,18.4003,18.3472,18.3649,52000.0
2014-01-13 13:20:00,20.74,20.77,20.73,20.76,71000.0,18.3561,18.3826,18.3472,18.3738,71000.0
2014-01-13 13:30:00,20.76,20.76,20.71,20.73,66100.0,18.3738,18.3738,18.3295,18.3472,66100.0
2014-01-13 13:40:00,20.73,20.75,20.7,20.75,79600.0,18.3472,18.3649,18.3207,18.3649,79600.0
2014-01-13 13:50:00,20.75,20.86,20.74,20.85,157400.0,18.3649,18.4623,18.3561,18.4534,157400.0
2014-01-13 14:00:00,20.86,20.88,20.83,20.88,141600.0,18.4623,18.48,18.4357,18.48,141600.0
2014-01-13 14:10:00,20.88,20.88,20.77,20.78,143900.0,18.48,18.48,18.3826,18.3915,143900.0
2014-01-13 14:20:00,20.78,20.78,20.72,20.75,80500.0,18.3915,18.3915,18.3384,18.3649,80500.0
2014-01-13 14:30:00,20.75,20.76,20.71,20.73,103100.0,18.3649,18.3738,18.3295,18.3472,103100.0
2014-01-13 14:40:00,20.73,20.74,20.68,20.69,131600.0,18.3472,18.3561,18.303,18.3118,131600.0
2014-01-13 14:50:00,20.68,20.71,20.66,20.7,167500.0,18.303,18.3295,18.2853,18.3207,167500.0
2014-01-13 15:00:00,20.7,20.7,20.64,20.68,183900.0,18.3207,18.3207,18.2676,18.303,183900.0
2014-01-13 15:10:00,20.68,20.71,20.67,20.7,134900.0,18.303,18.3295,18.2941,18.3207,134900.0
2014-01-13 15:20:00,20.71,20.71,20.68,20.7,117900.0,18.3295,18.3295,18.303,18.3207,117900.0
2014-01-13 15:30:00,20.7,20.7,20.64,20.68,250000.0,18.3207,18.3207,18.2676,18.303,250000.0
2014-01-13 15:40:00,20.68,20.71,20.65,20.71,279300.0,18.303,18.3295,18.2764,18.3295,279300.0
2014-01-13 15:50:00,20.71,20.74,20.7,20.72,612100.0,18.3295,18.3561,18.3207,18.3384,612100.0
2014-01-14 09:30:00,20.8,20.98,20.8,20.84,283400.0,18.4092,18.5685,18.4092,18.4446,283400.0
2014-01-14 09:40:00,20.84,20.9,20.81,20.86,320900.0,18.4446,18.4977,18.418,18.4623,320900.0
2014-01-14 09:50:00,20.85,20.85,20.8,20.83,165700.0,18.4534,18.4534,18.4092,18.4357,165700.0
2014-01-14 10:00:00,20.82,20.9,20.82,20.88,309900.0,18.4269,18.4977,18.4269,18.48,309900.0
2014-01-14 10:10:00,20.88,21.01,20.88,21.01,574000.0,18.48,18.595,18.48,18.595,574000.0
2014-01-14 10:20:00,21.01,21.1,21.01,21.07,468400.0,18.595,18.6747,18.595,18.6481,468400.0
2014-01-14 10:30:00,21.07,21.19,21.07,21.18,519800.0,18.6481,18.7543,18.6481,18.7455,519800.0
2014-01-14 10:40:00,21.17,21.32,21.17,21.3,761000.0,18.7366,18.8694,18.7366,18.8517,761000.0
2014-01-14 10:50:00,21.3,21.38,21.3,21.32,320400.0,18.8517,18.9225,18.8517,18.8694,320400.0
2014-01-14 11:00:00,21.32,21.39,21.3,21.3,298500.0,18.8694,18.9314,18.8517,18.8517,298500.0
2014-01-14 11:10:00,21.3,21.33,21.22,21.3,423400.0,18.8517,18.8783,18.7809,18.8517,423400.0
2014-01-14 11:20:00,21.31,21.35,21.26,21.27,289000.0,18.8606,18.896,18.8163,18.8251,289000.0
2014-01-14 11:30:00,21.27,21.3,21.25,21.26,104900.0,18.8251,18.8517,18.8074,18.8163,104900.0
2014-01-14 11:40:00,21.26,21.28,21.22,21.23,76900.0,18.8163,18.834,18.7809,18.7897,76900.0
2014-01-14 11:50:00,21.23,21.23,21.16,21.2,167700.0,18.7897,18.7897,18.7278,18.7632,167700.0
2014-01-14 12:00:00,21.19,21.2,21.17,21.17,124900.0,18.7543,18.7632,18.7366,18.7366,124900.0
2014-01-14 12:10:00,21.18,21.18,21.16,21.17,124300.0,18.7455,18.7455,18.7278,18.7366,124300.0
2014-01-14 12:20:00,21.17,21.18,21.17,21.18,135500.0,18.7366,18.7455,18.7366,18.7455,135500.0
2014-01-14 12:30:00,21.17,21.24,21.16,21.23,209400.0,18.7366,18.7986,18.7278,18.7897,209400.0
2014-01-14 12:40:00,21.24,21.25,21.21,21.22,161000.0,18.7986,18.8074,18.772,18.7809,161000.0
2014-01-14 12:50:00,21.23,21.23,21.19,21.22,99300.0,18.7897,18.7897,18.7543,18.7809,99300.0
2014-01-14 13:00:00,21.21,21.22,21.19,21.2,72900.0,18.772,18.7809,18.7543,18.7632,72900.0
2014-01-14 13:10:00,21.2,21.2,21.17,21.18,146800.0,18.7632,18.7632,18.7366,18.7455,146800.0
2014-01-14 13:20:00,21.18,21.24,21.18,21.21,126600.0,18.7455,18.7986,18.7455,18.772,126600.0
2014-01-14 13:30:00,21.22,21.26,21.2,21.26,84900.0,18.7809,18.8163,18.7632,18.8163,84900.0
2014-01-14 13:40:00,21.26,21.27,21.21,21.21,117400.0,18.8163,18.8251,18.772,18.772,117400.0
2014-01-14 13:50:00,21.21,21.24,21.21,21.24,65600.0,18.772,18.7986,18.772,18.7986,65600.0
2014-01-14 14:00:00,21.24,21.24,21.2,21.2,77900.0,18.7986,18.7986,18.7632,18.7632,77900.0
2014-01-14 14:10:00,21.21,21.24,21.19,21.22,128000.0,18.772,18.7986,18.7543,18.7809,128000.0
2014-01-14 14:20:00,21.23,21.23,21.2,21.22,118200.0,18.7897,18.7897,18.7632,18.7809,118200.0
2014-01-14 14:30:00,21.22,21.24,21.21,21.24,144800.0,18.7809,18.7986,18.772,18.7986,144800.0
2014-01-14 14:40:00,21.24,21.24,21.22,21.22,65000.0,18.7986,18.7986,18.7809,18.7809,65000.0
2014-01-14 14:50:00,21.23,21.28,21.22,21.28,373300.0,18.7897,18.834,18.7809,18.834,373300.0
2014-01-14 15:00:00,21.28,21.3,21.26,21.3,578300.0,18.834,18.8517,18.8163,18.8517,578300.0
2014-01-14 15:10:00,21.3,21.35,21.29,21.34,248100.0,18.8517,18.896,18.8429,18.8871,248100.0
2014-01-14 15:20:00,21.33,21.38,21.33,21.37,178800.0,18.8783,18.9225,18.8783,18.9137,178800.0
2014-01-14 15:30:00,21.38,21.43,21.38,21.41,374300.0,18.9225,18.9668,18.9225,18.9491,374300.0
2014-01-14 15:40:00,21.42,21.43,21.4,21.41,587700.0,18.9579,18.9668,18.9402,18.9491,587700.0
2014-01-14 15:50:00,21.4,21.45,21.4,21.42,1167400.0,18.9402,18.9845,18.9402,18.9579,1167400.0
2014-01-15 09:30:00,21.92,21.98,21.36,21.38,559500.0,19.4004,19.4535,18.9048,18.9225,559500.0
2014-01-15 09:40:00,21.38,21.4,21.22,21.35,438200.0,18.9225,18.9402,18.7809,18.896,438200.0
2014-01-15 09:50:00,21.35,21.43,21.35,21.42,249500.0,18.896,18.9668,18.896,18.9579,249500.0
2014-01-15 10:00:00,21.42,21.44,21.34,21.37,350100.0,18.9579,18.9756,18.8871,18.9137,350100.0
2014-01-15 10:10:00,21.37,21.37,21.28,21.34,216700.0,18.9137,18.9137,18.834,18.8871,216700.0
2014-01-15 10:20:00,21.34,21.34,21.3,21.31,191200.0,18.8871,18.8871,18.8517,18.8606,191200.0
2014-01-15 10:30:00,21.32,21.32,21.18,21.18,339800.0,18.8694,18.8694,18.7455,18.7455,339800.0
2014-01-15 10:40:00,21.19,21.23,21.15,21.23,242200.0,18.7543,18.7897,18.7189,18.7897,242200.0
2014-01-15 10:50:00,21.23,21.25,21.2,21.21,184100.0,18.7897,18.8074,18.7632,18.772,184100.0
2014-01-15 11:00:00,21.21,21.25,21.19,21.24,134900.0,18.772,18.8074,18.7543,18.7986,134900.0
2014-01-15 11:10:00,21.23,21.24,21.19,21.2,159000.0,18.7897,18.7986,18.7543,18.7632,159000.0
2014-01-15 11:20:00,21.2,21.21,21.14,21.2,130800.0,18.7632,18.772,18.7101,18.7632,130800.0
2014-01-15 11:30:00,21.2,21.21,21.09,21.12,240100.0,18.7632,18.772,18.6658,18.6924,240100.0
2014-01-15 11:40:00,21.11,21.12,20.92,20.92,418300.0,18.6835,18.6924,18.5154,18.5154,418300.0
2014-01-15 11:50:00,20.92,21.0,20.92,21.0,337200.0,18.5154,18.5862,18.5154,18.5862,337200.0
2014-01-15 12:00:00,21.0,21.0,20.94,20.98,209500.0,18.5862,18.5862,18.5331,18.5685,209500.0
2014-01-15 12:10:00,20.97,21.0,20.95,21.0,223800.0,18.5596,18.5862,18.5419,18.5862,223800.0
2014-01-15 12:20:00,21.0,21.0,20.96,20.98,157800.0,18.5862,18.5862,18.5508,18.5685,157800.0
2014-01-15 12:30:00,20.99,21.0,20.97,20.98,199000.0,18.5773,18.5862,18.5596,18.5685,199000.0
2014-01-15 12:40:00,20.98,21.0,20.95,21.0,131400.0,18.5685,18.5862,18.5419,18.5862,131400.0
2014-01-15 12:50:00,21.0,21.0,20.97,20.98,168400.0,18.5862,18.5862,18.5596,18.5685,168400.0
2014-01-15 13:00:00,20.97,20.99,20.95,20.97,125300.0,18.5596,18.5773,18.5419,18.5596,125300.0
2014-01-15 13:10:00,20.97,21.0,20.96,20.97,114200.0,18.5596,18.5862,18.5508,18.5596,114200.0
2014-01-15 13:20:00,20.97,20.97,20.92,20.95,169700.0,18.5596,18.5596,18.5154,18.5419,169700.0
2014-01-15 13:30:00,20.96,21.0,20.94,20.98,186700.0,18.5508,18.5862,18.5331,18.5685,186700.0
2014-01-15 13:40:00,20.99,20.99,20.95,20.95,91800.0,18.5773,18.5773,18.5419,18.5419,91800.0
2014-01-15 13:50:00,20.96,21.0,20.95,20.99,175800.0,18.5508,18.5862,18.5419,18.5773,175800.0
2014-01-15 14:00:00,21.0,21.0,20.98,20.99,98600.0,18.5862,18.5862,18.5685,18.5773,98600.0
2014-01-15 14:10:00,20.99,21.0,20.96,20.98,210200.0,18.5773,18.5862,18.5508,18.5685,210200.0
2014-01-15 14:20:00,20.98,21.09,20.98,21.08,388200.0,18.5685,18.6658,18.5685,18.657,388200.0
2014-01-15 14:30:00,21.08,21.09,21.05,21.05,85400.0,18.657,18.6658,18.6304,18.6304,85400.0
2014-01-15 14:40:00,21.05,21.11,21.05,21.09,135100.0,18.6304,18.6835,18.6304,18.6658,135100.0
2014-01-15 14:50:00,21.08,21.09,21.05,21.08,106700.0,18.657,18.6658,18.6304,18.657,106700.0
2014-01-15 15:00:00,21.07,21.11,21.06,21.11,126600.0,18.6481,18.6835,18.6393,18.6835,126600.0
2014-01-15 15:10:00,21.1,21.11,21.06,21.08,229900.0,18.6747,18.6835,18.6393,18.657,229900.0
2014-01-15 15:20:00,21.09,21.14,21.08,21.14,306000.0,18.6658,18.7101,18.657,18.7101,306000.0
2014-01-15 15:30:00,21.14,21.14,21.12,21.13,163700.0,18.7101,18.7101,18.6924,18.7012,163700.0
2014-01-15 15:40:00,21.13,21.15,21.12,21.14,466600.0,18.7012,18.7189,18.6924,18.7101,466600.0
2014-01-15 15:50:00,21.14,21.19,21.14,21.15,521200.0,18.7101,18.7543,18.7101,18.7189,521200.0
2014-01-16 09:30:00,21.19,21.33,21.14,21.26,286900.0,18.7543,18.8783,18.7101,18.8163,286900.0
2014-01-16 09:40:00,21.26,21.38,21.23,21.36,252700.0,18.8163,18.9225,18.7897,18.9048,252700.0
2014-01-16 09:50:00,21.36,21.43,21.31,21.42,256700.0,18.9048,18.9668,18.8606,18.9579,256700.0
2014-01-16 10:00:00,21.42,21.48,21.37,21.43,587300.0,18.9579,19.011,18.9137,18.9668,587300.0
2014-01-16 10:10:00,21.43,21.43,21.36,21.42,297100.0,18.9668,18.9668,18.9048,18.9579,297100.0
2014-01-16 10:20:00,21.42,21.42,21.35,21.35,203100.0,18.9579,18.9579,18.896,18.896,203100.0
2014-01-16 10:30:00,21.34,21.43,21.31,21.42,319700.0,18.8871,18.9668,18.8606,18.9579,319700.0
2014-01-16 10:40:00,21.42,21.46,21.38,21.39,199600.0,18.9579,18.9933,18.9225,18.9314,199600.0
2014-01-16 10:50:00,21.39,21.39,21.36,21.36,199100.0,18.9314,18.9314,18.9048,18.9048,199100.0
2014-01-16 11:00:00,21.36,21.4,21.36,21.4,127900.0,18.9048,18.9402,18.9048,18.9402,127900.0
2014-01-16 11:10:00,21.41,21.42,21.38,21.39,149000.0,18.9491,18.9579,18.9225,18.9314,149000.0
2014-01-16 11:20:00,21.39,21.44,21.38,21.38,179000.0,18.9314,18.9756,18.9225,18.9225,179000.0
2014-01-16 11:30:00,21.39,21.42,21.39,21.41,110800.0,18.9314,18.9579,18.9314,18.9491,110800.0
2014-01-16 11:40:00,21.41,21.43,21.36,21.37,277100.0,18.9491,18.9668,18.9048,18.9137,277100.0
2014-01-16 11:50:00,21.37,21.41,21.36,21.4,176400.0,18.9137,18.9491,18.9048,18.9402,176400.0
2014-01-16 12:00:00,21.39,21.42,21.39,21.41,170800.0,18.9314,18.9579,18.9314,18.9491,170800.0
2014-01-16 12:10:00,21.42,21.43,21.39,21.39,115700.0,18.9579,18.9668,18.9314,18.9314,115700.0
2014-01-16 12:20:00,21.39,21.42,21.39,21.42,136800.0,18.9314,18.9579,18.9314,18.9579,136800.0
2014-01-16 12:30:00,21.42,21.44,21.41,21.42,130900.0,18.9579,18.9756,18.9491,18.9579,130900.0
2014-01-16 12:40:00,21.41,21.43,21.41,21.41,62300.0,18.9491,18.9668,18.9491,18.9491,62300.0
2014-01-16 12:50:00,21.41,21.43,21.41,21.42,80700.0,18.9491,18.9668,18.9491,18.9579,80700.0
2014-01-16 13:00:00,21.43,21.43,21.37,21.37,128100.0,18.9668,18.9668,18.9137,18.9137,128100.0
2014-01-16 13:10:00,21.38,21.4,21.35,21.39,209800.0,18.9225,18.9402,18.896,18.9314,209800.0
2014-01-16 13:20:00,21.39,21.39,21.33,21.37,95600.0,18.9314,18.9314,18.8783,18.9137,95600.0
2014-01-16 13:30:00,21.37,21.37,21.34,21.35,51200.0,18.9137,18.9137,18.8871,18.896,51200.0
2014-01-16 13:40:00,21.34,21.36,21.32,21.34,96200.0,18.8871,18.9048,18.8694,18.8871,96200.0
2014-01-16 13:50:00,21.34,21.36,21.32,21.34,78000.0,18.8871,18.9048,18.8694,18.8871,78000.0
2014-01-16 14:00:00,21.33,21.34,21.31,21.31,88900.0,18.8783,18.8871,18.8606,18.8606,88900.0
2014-01-16 14:10:00,21.32,21.32,21.29,21.3,86800.0,18.8694,18.8694,18.8429,18.8517,86800.0
2014-01-16 14:20:00,21.3,21.36,21.3,21.36,84100.0,18.8517,18.9048,18.8517,18.9048,84100.0
2014-01-16 14:30:00,21.36,21.4,21.34,21.36,326900.0,18.9048,18.9402,18.8871,18.9048,326900.0
2014-01-16 14:40:00,21.37,21.39,21.34,21.39,96100.0,18.9137,18.9314,18.8871,18.9314,96100.0
2014-01-16 14:50:00,21.39,21.39,21.37,21.37,45000.0,18.9314,18.9314,18.9137,18.9137,45000.0
2014-01-16 15:00:00,21.37,21.4,21.37,21.4,100100.0,18.9137,18.9402,18.9137,18.9402,100100.0
2014-01-16 15:10:00,21.4,21.41,21.38,21.39,289700.0,18.9402,18.9491,18.9225,18.9314,289700.0
2014-01-16 15:20:00,21.39,21.41,21.38,21.4,139000.0,18.9314,18.9491,18.9225,18.9402,139000.0
2014-01-16 15:30:00,21.41,21.41,21.36,21.36,233500.0,18.9491,18.9491,18.9048,18.9048,233500.0
2014-01-16 15:40:00,21.36,21.4,21.35,21.39,221400.0,18.9048,18.9402,18.896,18.9314,221400.0
2014-01-16 15:50:00,21.4,21.47,21.39,21.46,528800.0,18.9402,19.0022,18.9314,18.9933,528800.0
2014-01-17 09:30:00,21.57,21.74,21.46,21.49,768700.0,19.0907,19.2411,18.9933,19.0199,768700.0
2014-01-17 09:40:00,21.5,21.51,21.42,21.44,206100.0,19.0287,19.0376,18.9579,18.9756,206100.0
2014-01-17 09:50:00,21.43,21.46,21.36,21.4,118900.0,18.9668,18.9933,18.9048,18.9402,118900.0
2014-01-17 10:00:00,21.4,21.47,21.39,21.46,128200.0,18.9402,19.0022,18.9314,18.9933,128200.0
2014-01-17 10:10:00,21.47,21.48,21.39,21.39,244100.0,19.0022,19.011,18.9314,18.9314,244100.0
2014-01-17 10:20:00,21.4,21.46,21.39,21.4,103200.0,18.9402,18.9933,18.9314,18.9402,103200.0
2014-01-17 10:30:00,21.4,21.4,21.36,21.39,82800.0,18.9402,18.9402,18.9048,18.9314,82800.0
2014-01-17 10:40:00,21.38,21.38,21.31,21.33,186100.0,18.9225,18.9225,18.8606,18.8783,186100.0
2014-01-17 10:50:00,21.32,21.37,21.32,21.35,145700.0,18.8694,18.9137,18.8694,18.896,145700.0
2014-01-17 11:00:00,21.35,21.35,21.3,21.31,80400.0,18.896,18.896,18.8517,18.8606,80400.0
2014-01-17 11:10:00,21.32,21.34,21.32,21.32,68700.0,18.8694,18.8871,18.8694,18.8694,68700.0
2014-01-17 11:20:00,21.32,21.34,21.31,21.32,44800.0,18.8694,18.8871,18.8606,18.8694,44800.0
2014-01-17 11:30:00,21.32,21.34,21.28,21.28,109900.0,18.8694,18.8871,18.834,18.834,109900.0
2014-01-17 11:40:00,21.28,21.3,21.26,21.29,105200.0,18.834,18.8517,18.8163,18.8429,105200.0
2014-01-17 11:50:00,21.29,21.3,21.28,21.29,84300.0,18.8429,18.8517,18.834,18.8429,84300.0
2014-01-17 12:00:00,21.29,21.31,21.28,21.31,53000.0,18.8429,18.8606,18.834,18.8606,53000.0
2014-01-17 12:10:00,21.31,21.31,21.28,21.3,110000.0,18.8606,18.8606,18.834,18.8517,110000.0
2014-01-17 12:20:00,21.3,21.31,21.28,21.3,68800.0,18.8517,18.8606,18.834,18.8517,68800.0
2014-01-17 12:30:00,21.3,21.32,21.3,21.31,36300.0,18.8517,18.8694,18.8517,18.8606,36300.0
2014-01-17 12:40:00,21.31,21.31,21.26,21.27,113800.0,18.8606,18.8606,18.8163,18.8251,113800.0
2014-01-17 12:50:00,21.28,21.28,21.23,21.25,103600.0,18.834,18.834,18.7897,18.8074,103600.0
2014-01-17 13:00:00,21.25,21.25,21.23,21.23,63100.0,18.8074,18.8074,18.7897,18.7897,63100.0
2014-01-17 13:10:00,21.23,21.25,21.18,21.25,301200.0,18.7897,18.8074,18.7455,18.8074,301200.0
2014-01-17 13:20:00,21.24,21.3,21.24,21.27,266300.0,18.7986,18.8517,18.7986,18.8251,266300.0
2014-01-17 13:30:00,21.27,21.28,21.26,21.28,59800.0,18.8251,18.834,18.8163,18.834,59800.0
2014-01-17 13:40:00,21.27,21.28,21.25,21.26,160700.0,18.8251,18.834,18.8074,18.8163,160700.0
2014-01-17 13:50:00,21.27,21.31,21.26,21.29,49500.0,18.8251,18.8606,18.8163,18.8429,49500.0
2014-01-17 14:00:00,21.3,21.3,21.27,21.27,68600.0,18.8517,18.8517,18.8251,18.8251,68600.0
2014-01-17 14:10:00,21.27,21.28,21.26,21.27,48500.0,18.8251,18.834,18.8163,18.8251,48500.0
2014-01-17 14:20:00,21.28,21.28,21.26,21.27,30600.0,18.834,18.834,18.8163,18.8251,30600.0
2014-01-17 14:30:00,21.27,21.27,21.25,21.27,85400.0,18.8251,18.8251,18.8074,18.8251,85400.0
2014-01-17 14:40:00,21.26,21.28,21.25,21.26,44600.0,18.8163,18.834,18.8074,18.8163,44600.0
2014-01-17 14:50:00,21.26,21.27,21.22,21.23,74000.0,18.8163,18.8251,18.7809,18.7897,74000.0
2014-01-17 15:00:00,21.23,21.25,21.21,21.22,142400.0,18.7897,18.8074,18.772,18.7809,142400.0
2014-01-17 15:10:00,21.23,21.23,21.2,21.22,80400.0,18.7897,18.7897,18.7632,18.7809,80400.0
2014-01-17 15:20:00,21.22,21.24,21.21,21.23,130800.0,18.7809,18.7986,18.772,18.7897,130800.0
2014-01-17 15:30:00,21.23,21.23,21.17,21.19,215900.0,18.7897,18.7897,18.7366,18.7543,215900.0
2014-01-17 15:40:00,21.19,21.24,21.18,21.24,344700.0,18.7543,18.7986,18.7455,18.7986,344700.0
2014-01-17 15:50:00,21.24,21.25,21.21,21.21,445900.0,18.7986,18.8074,18.772,18.772,445900.0
2014-01-21 09:30:00,21.67,21.74,21.52,21.55,342000.0,19.1792,19.2411,19.0464,19.073,342000.0
2014-01-21 09:40:00,21.55,21.65,21.48,21.62,278500.0,19.073,19.1615,19.011,19.1349,278500.0
2014-01-21 09:50:00,21.63,21.72,21.63,21.7,228900.0,19.1438,19.2234,19.1438,19.2057,228900.0
2014-01-21 10:00:00,21.69,21.82,21.69,21.82,407000.0,19.1969,19.3119,19.1969,19.3119,407000.0
2014-01-21 10:10:00,21.82,21.84,21.67,21.7,288000.0,19.3119,19.3296,19.1792,19.2057,288000.0
2014-01-21 10:20:00,21.69,21.7,21.64,21.67,91700.0,19.1969,19.2057,19.1526,19.1792,91700.0
2014-01-21 10:30:00,21.67,21.67,21.58,21.6,99000.0,19.1792,19.1792,19.0995,19.1172,99000.0
2014-01-21 10:40:00,21.6,21.61,21.54,21.55,146300.0,19.1172,19.1261,19.0641,19.073,146300.0
2014-01-21 10:50:00,21.55,21.56,21.49,21.5,149400.0,19.073,19.0818,19.0199,19.0287,149400.0
2014-01-21 11:00:00,21.49,21.5,21.38,21.38,164200.0,19.0199,19.0287,18.9225,18.9225,164200.0
2014-01-21 11:10:00,21.38,21.4,21.36,21.36,149600.0,18.9225,18.9402,18.9048,18.9048,149600.0
2014-01-21 11:20:00,21.37,21.38,21.34,21.35,162500.0,18.9137,18.9225,18.8871,18.896,162500.0
2014-01-21 11:30:00,21.36,21.39,21.32,21.37,88500.0,18.9048,18.9314,18.8694,18.9137,88500.0
2014-01-21 11:40:00,21.38,21.41,21.37,21.39,85700.0,18.9225,18.9491,18.9137,18.9314,85700.0
2014-01-21 11:50:00,21.39,21.41,21.36,21.4,84000.0,18.9314,18.9491,18.9048,18.9402,84000.0
2014-01-21 12:00:00,21.4,21.4,21.31,21.33,103600.0,18.9402,18.9402,18.8606,18.8783,103600.0
2014-01-21 12:10:00,21.33,21.35,21.3,21.31,108800.0,18.8783,18.896,18.8517,18.8606,108800.0
2014-01-21 12:20:00,21.31,21.36,21.3,21.33,160900.0,18.8606,18.9048,18.8517,18.8783,160900.0
2014-01-21 12:30:00,21.33,21.37,21.31,21.33,259700.0,18.8783,18.9137,18.8606,18.8783,259700.0
2014-01-21 12:40:00,21.33,21.35,21.32,21.34,211300.0,18.8783,18.896,18.8694,18.8871,211300.0
2014-01-21 12:50:00,21.34,21.36,21.31,21.35,217500.0,18.8871,18.9048,18.8606,18.896,217500.0
2014-01-21 13:00:00,21.34,21.36,21.32,21.34,190800.0,18.8871,18.9048,18.8694,18.8871,190800.0
2014-01-21 13:10:00,21.35,21.38,21.34,21.38,112200.0,18.896,18.9225,18.8871,18.9225,112200.0
2014-01-21 13:20:00,21.38,21.38,21.32,21.32,172600.0,18.9225,18.9225,18.8694,18.8694,172600.0
2014-01-21 13:30:00,21.33,21.36,21.32,21.33,142800.0,18.8783,18.9048,18.8694,18.8783,142800.0
2014-01-21 13:40:00,21.34,21.36,21.33,21.34,121400.0,18.8871,18.9048,18.8783,18.8871,121400.0
2014-01-21 13:50:00,21.34,21.35,21.33,21.34,144300.0,18.8871,18.896,18.8783,18.8871,144300.0
2014-01-21 14:00:00,21.33,21.35,21.32,21.33,112100.0,18.8783,18.896,18.8694,18.8783,112100.0
2014-01-21 14:10:00,21.33,21.35,21.32,21.34,95000.0,18.8783,18.896,18.8694,18.8871,95000.0
2014-01-21 14:20:00,21.33,21.35,21.3,21.35,221600.0,18.8783,18.896,18.8517,18.896,221600.0
2014-01-21 14:30:00,21.35,21.35,21.3,21.3,161400.0,18.896,18.896,18.8517,18.8517,161400.0
2014-01-21 14:40:00,21.3,21.31,21.28,21.3,207400.0,18.8517,18.8606,18.834,18.8517,207400.0
2014-01-21 14:50:00,21.3,21.31,21.28,21.3,148000.0,18.8517,18.8606,18.834,18.8517,148000.0
2014-01-21 15:00:00,21.3,21.31,21.28,21.28,166400.0,18.8517,18.8606,18.834,18.834,166400.0
2014-01-21 15:10:00,21.28,21.29,21.25,21.26,279200.0,18.834,18.8429,18.8074,18.8163,279200.0
2014-01-21 15:20:00,21.26,21.3,21.26,21.28,255800.0,18.8163,18.8517,18.8163,18.834,255800.0
2014-01-21 15:30:00,21.28,21.28,21.25,21.26,272700.0,18.834,18.834,18.8074,18.8163,272700.0
2014-01-21 15:40:00,21.26,21.32,21.26,21.3,351000.0,18.8163,18.8694,18.8163,18.8517,351000.0
2014-01-21 15:50:00,21.3,21.31,21.29,21.3,484200.0,18.8517,18.8606,18.8429,18.8517,484200.0
2014-01-22 09:30:00,21.67,21.7,21.45,21.53,517200.0,19.1792,19.2057,18.9845,19.0553,517200.0
2014-01-22 09:40:00,21.53,21.57,21.46,21.5,332600.0,19.0553,19.0907,18.9933,19.0287,332600.0
2014-01-22 09:50:00,21.5,21.51,21.42,21.48,331900.0,19.0287,19.0376,18.9579,19.011,331900.0
2014-01-22 10:00:00,21.48,21.64,21.48,21.63,211200.0,19.011,19.1526,19.011,19.1438,211200.0
2014-01-22 10:10:00,21.63,21.63,21.53,21.57,208800.0,19.1438,19.1438,19.0553,19.0907,208800.0
2014-01-22 10:20:00,21.57,21.61,21.56,21.61,153200.0,19.0907,19.1261,19.0818,19.1261,153200.0
2014-01-22 10:30:00,21.61,21.67,21.59,21.66,169000.0,19.1261,19.1792,19.1084,19.1703,169000.0
2014-01-22 10:40:00,21.66,21.68,21.61,21.62,137600.0,19.1703,19.188,19.1261,19.1349,137600.0
2014-01-22 10:50:00,21.61,21.68,21.61,21.66,75700.0,19.1261,19.188,19.1261,19.1703,75700.0
2014-01-22 11:00:00,21.66,21.67,21.63,21.66,101800.0,19.1703,19.1792,19.1438,19.1703,101800.0
2014-01-22 11:10:00,21.66,21.69,21.66,21.69,82800.0,19.1703,19.1969,19.1703,19.1969,82800.0
2014-01-22 11:20:00,21.69,21.75,21.67,21.67,268300.0,19.1969,19.25,19.1792,19.1792,268300.0
2014-01-22 11:30:00,21.68,21.69,21.63,21.69,129500.0,19.188,19.1969,19.1438,19.1969,129500.0
2014-01-22 11:40:00,21.69,21.69,21.58,21.59,118100.0,19.1969,19.1969,19.0995,19.1084,118100.0
2014-01-22 11:50:00,21.59,21.61,21.53,21.59,158700.0,19.1084,19.1261,19.0553,19.1084,158700.0
2014-01-22 12:00:00,21.58,21.6,21.56,21.59,46300.0,19.0995,19.1172,19.0818,19.1084,46300.0
2014-01-22 12:10:00,21.59,21.66,21.58,21.63,169700.0,19.1084,19.1703,19.0995,19.1438,169700.0
2014-01-22 12:20:00,21.63,21.64,21.61,21.64,59600.0,19.1438,19.1526,19.1261,19.1526,59600.0
2014-01-22 12:30:00,21.64,21.74,21.64,21.73,167600.0,19.1526,19.2411,19.1526,19.2323,167600.0
2014-01-22 12:40:00,21.74,21.74,21.69,21.71,94100.0,19.2411,19.2411,19.1969,19.2146,94100.0
2014-01-22 12:50:00,21.71,21.75,21.71,21.74,114300.0,19.2146,19.25,19.2146,19.2411,114300.0
2014-01-22 13:00:00,21.74,21.75,21.73,21.74,110600.0,19.2411,19.25,19.2323,19.2411,110600.0
2014-01-22 13:10:00,21.75,21.75,21.72,21.73,148200.0,19.25,19.25,19.2234,19.2323,148200.0
2014-01-22 13:20:00,21.74,21.74,21.68,21.69,95900.0,19.2411,19.2411,19.188,19.1969,95900.0
2014-01-22 13:30:00,21.69,21.71,21.68,21.71,80200.0,19.1969,19.2146,19.188,19.2146,80200.0
2014-01-22 13:40:00,21.71,21.72,21.68,21.68,119600.0,19.2146,19.2234,19.188,19.188,119600.0
2014-01-22 13:50:00,21.69,21.72,21.68,21.71,96000.0,19.1969,19.2234,19.188,19.2146,96000.0
2014-01-22 14:00:00,21.71,21.74,21.7,21.73,178000.0,19.2146,19.2411,19.2057,19.2323,178000.0
2014-01-22 14:10:00,21.73,21.74,21.7,21.71,109300.0,19.2323,19.2411,19.2057,19.2146,109300.0
2014-01-22 14:20:00,21.72,21.72,21.7,21.72,109900.0,19.2234,19.2234,19.2057,19.2234,109900.0
2014-01-22 14:30:00,21.72,21.75,21.69,21.74,222700.0,19.2234,19.25,19.1969,19.2411,222700.0
2014-01-22 14:40:00,21.73,21.75,21.72,21.73,128100.0,19.2323,19.25,19.2234,19.2323,128100.0
2014-01-22 14:50:00,21.72,21.78,21.72,21.77,197800.0,19.2234,19.2765,19.2234,19.2677,197800.0
2014-01-22 15:00:00,21.76,21.79,21.76,21.78,153300.0,19.2588,19.2854,19.2588,19.2765,153300.0
2014-01-22 15:10:00,21.78,21.8,21.77,21.78,204700.0,19.2765,19.2942,19.2677,19.2765,204700.0
2014-01-22 15:20:00,21.79,21.79,21.76,21.78,202300.0,19.2854,19.2854,19.2588,19.2765,202300.0
2014-01-22 15:30:00,21.78,21.79,21.74,21.74,262100.0,19.2765,19.2854,19.2411,19.2411,262100.0
2014-01-22 15:40:00,21.74,21.8,21.73,21.77,400200.0,19.2411,19.2942,19.2323,19.2677,400200.0
2014-01-22 15:50:00,21.77,21.8,21.74,21.77,723600.0,19.2677,19.2942,19.2411,19.2677,723600.0
2014-01-23 09:30:00,21.97,22.01,21.8,21.95,876900.0,19.4447,19.4801,19.2942,19.427,876900.0
2014-01-23 09:40:00,21.94,22.1,21.93,21.98,1027000.0,19.4181,19.5597,19.4093,19.4535,1027000.0
2014-01-23 09:50:00,21.99,22.08,21.96,22.02,810100.0,19.4624,19.542,19.4358,19.4889,810100.0
2014-01-23 10:00:00,22.02,22.09,21.92,22.04,485400.0,19.4889,19.5509,19.4004,19.5066,485400.0
2014-01-23 10:10:00,22.04,22.05,21.54,21.55,835100.0,19.5066,19.5155,19.0641,19.073,835100.0
2014-01-23 10:20:00,21.55,21.62,21.06,21.42,1325300.0,19.073,19.1349,18.6393,18.9579,1325300.0
2014-01-23 10:30:00,21.43,21.43,21.22,21.23,435700.0,18.9668,18.9668,18.7809,18.7897,435700.0
2014-01-23 10:40:00,21.23,21.3,21.19,21.22,305000.0,18.7897,18.8517,18.7543,18.7809,305000.0
2014-01-23 10:50:00,21.22,21.23,21.03,21.19,477700.0,18.7809,18.7897,18.6127,18.7543,477700.0
2014-01-23 11:00:00,21.2,21.2,21.07,21.07,326700.0,18.7632,18.7632,18.6481,18.6481,326700.0
2014-01-23 11:10:00,21.07,21.21,21.02,21.19,434400.0,18.6481,18.772,18.6039,18.7543,434400.0
2014-01-23 11:20:00,21.19,21.3,21.18,21.29,208400.0,18.7543,18.8517,18.7455,18.8429,208400.0
2014-01-23 11:30:00,21.29,21.29,21.1,21.18,312300.0,18.8429,18.8429,18.6747,18.7455,312300.0
2014-01-23 11:40:00,21.18,21.24,21.1,21.1,187100.0,18.7455,18.7986,18.6747,18.6747,187100.0
2014-01-23 11:50:00,21.11,21.12,20.82,20.88,847200.0,18.6835,18.6924,18.4269,18.48,847200.0
2014-01-23 12:00:00,20.88,21.01,20.88,20.98,325900.0,18.48,18.595,18.48,18.5685,325900.0
2014-01-23 12:10:00,20.99,21.03,20.96,20.99,231700.0,18.5773,18.6127,18.5508,18.5773,231700.0
2014-01-23 12:20:00,21.0,21.01,20.95,21.0,175900.0,18.5862,18.595,18.5419,18.5862,175900.0
2014-01-23 12:30:00,21.0,21.0,20.93,20.98,329500.0,18.5862,18.5862,18.5242,18.5685,329500.0
2014-01-23 12:40:00,20.98,21.02,20.95,20.98,278600.0,18.5685,18.6039,18.5419,18.5685,278600.0
2014-01-23 12:50:00,20.98,21.09,20.98,21.06,237700.0,18.5685,18.6658,18.5685,18.6393,237700.0
2014-01-23 13:00:00,21.07,21.08,21.0,21.03,121000.0,18.6481,18.657,18.5862,18.6127,121000.0
2014-01-23 13:10:00,21.03,21.12,21.0,21.11,121000.0,18.6127,18.6924,18.5862,18.6835,121000.0
2014-01-23 13:20:00,21.11,21.17,21.08,21.16,152600.0,18.6835,18.7366,18.657,18.7278,152600.0
2014-01-23 13:30:00,21.16,21.17,21.13,21.13,117200.0,18.7278,18.7366,18.7012,18.7012,117200.0
2014-01-23 13:40:00,21.13,21.15,21.01,21.02,131400.0,18.7012,18.7189,18.595,18.6039,131400.0
2014-01-23 13:50:00,21.02,21.06,21.0,21.01,145800.0,18.6039,18.6393,18.5862,18.595,145800.0
2014-01-23 14:00:00,21.01,21.07,21.0,21.06,137400.0,18.595,18.6481,18.5862,18.6393,137400.0
2014-01-23 14:10:00,21.05,21.12,21.05,21.09,112100.0,18.6304,18.6924,18.6304,18.6658,112100.0
2014-01-23 14:20:00,21.09,21.13,21.01,21.04,167600.0,18.6658,18.7012,18.595,18.6216,167600.0
2014-01-23 14:30:00,21.04,21.08,21.03,21.05,72000.0,18.6216,18.657,18.6127,18.6304,72000.0
2014-01-23 14:40:00,21.05,21.06,21.03,21.06,114700.0,18.6304,18.6393,18.6127,18.6393,114700.0
2014-01-23 14:50:00,21.06,21.14,21.05,21.13,145900.0,18.6393,18.7101,18.6304,18.7012,145900.0
2014-01-23 15:00:00,21.13,21.17,21.09,21.17,214000.0,18.7012,18.7366,18.6658,18.7366,214000.0
2014-01-23 15:10:00,21.16,21.18,21.12,21.18,139400.0,18.7278,18.7455,18.6924,18.7455,139400.0
2014-01-23 15:20:00,21.18,21.18,21.12,21.17,149300.0,18.7455,18.7455,18.6924,18.7366,149300.0
2014-01-23 15:30:00,21.18,21.22,21.14,21.17,382400.0,18.7455,18.7809,18.7101,18.7366,382400.0
2014-01-23 15:40:00,21.16,21.23,21.15,21.19,379700.0,18.7278,18.7897,18.7189,18.7543,379700.0
2014-01-23 15:50:00,21.2,21.25,21.19,21.25,547900.0,18.7632,18.8074,18.7543,18.8074,547900.0
2014-01-24 09:30:00,21.3,21.42,21.12,21.37,607400.0,18.8517,18.9579,18.6924,18.9137,607400.0
2014-01-24 09:40:00,21.36,21.4,21.22,21.22,708600.0,18.9048,18.9402,18.7809,18.7809,708600.0
2014-01-24 09:50:00,21.21,21.23,21.1,21.21,633700.0,18.772,18.7897,18.6747,18.772,633700.0
2014-01-24 10:00:00,21.21,21.28,21.1,21.27,378800.0,18.772,18.834,18.6747,18.8251,378800.0
2014-01-24 10:10:00,21.27,21.3,21.21,21.25,349000.0,18.8251,18.8517,18.772,18.8074,349000.0
2014-01-24 10:20:00,21.25,21.34,21.21,21.23,229600.0,18.8074,18.8871,18.772,18.7897,229600.0
2014-01-24 10:30:00,21.23,21.23,20.94,20.97,475500.0,18.7897,18.7897,18.5331,18.5596,475500.0
2014-01-24 10:40:00,20.98,21.0,20.9,20.96,357700.0,18.5685,18.5862,18.4977,18.5508,357700.0
2014-01-24 10:50:00,20.97,21.0,20.9,20.91,288500.0,18.5596,18.5862,18.4977,18.5065,288500.0
2014-01-24 11:00:00,20.91,20.93,20.83,20.83,166100.0,18.5065,18.5242,18.4357,18.4357,166100.0
2014-01-24 11:10:00,20.83,20.91,20.79,20.91,250400.0,18.4357,18.5065,18.4003,18.5065,250400.0
2014-01-24 11:20:00,20.9,20.95,20.89,20.95,208400.0,18.4977,18.5419,18.4888,18.5419,208400.0
2014-01-24 11:30:00,20.95,20.97,20.88,20.94,291400.0,18.5419,18.5596,18.48,18.5331,291400.0
2014-01-24 11:40:00,20.93,20.96,20.92,20.94,146500.0,18.5242,18.5508,18.5154,18.5331,146500.0
2014-01-24 11:50:00,20.95,21.0,20.94,20.98,178400.0,18.5419,18.5862,18.5331,18.5685,178400.0
2014-01-24 12:00:00,20.98,21.0,20.9,20.94,174600.0,18.5685,18.5862,18.4977,18.5331,174600.0
2014-01-24 12:10:00,20.94,21.04,20.94,21.02,155800.0,18.5331,18.6216,18.5331,18.6039,155800.0
2014-01-24 12:20:00,21.01,21.04,21.01,21.02,96300.0,18.595,18.6216,18.595,18.6039,96300.0
2014-01-24 12:30:00,21.01,21.03,20.98,21.0,85800.0,18.595,18.6127,18.5685,18.5862,85800.0
2014-01-24 12:40:00,21.01,21.01,20.94,20.96,191700.0,18.595,18.595,18.5331,18.5508,191700.0
2014-01-24 12:50:00,20.97,21.04,20.97,21.04,91700.0,18.5596,18.6216,18.5596,18.6216,91700.0
2014-01-24 13:00:00,21.04,21.05,21.01,21.05,90100.0,18.6216,18.6304,18.595,18.6304,90100.0
2014-01-24 13:10:00,21.05,21.1,21.05,21.08,93800.0,18.6304,18.6747,18.6304,18.657,93800.0
2014-01-24 13:20:00,21.07,21.07,21.0,21.03,127700.0,18.6481,18.6481,18.5862,18.6127,127700.0
2014-01-24 13:30:00,21.03,21.05,21.02,21.04,94000.0,18.6127,18.6304,18.6039,18.6216,94000.0
2014-01-24 13:40:00,21.04,21.08,21.02,21.08,81400.0,18.6216,18.657,18.6039,18.657,81400.0
2014-01-24 13:50:00,21.08,21.11,21.07,21.08,103100.0,18.657,18.6835,18.6481,18.657,103100.0
2014-01-24 14:00:00,21.09,21.09,20.96,20.97,109500.0,18.6658,18.6658,18.5508,18.5596,109500.0
2014-01-24 14:10:00,20.98,21.03,20.93,21.0,298400.0,18.5685,18.6127,18.5242,18.5862,298400.0
2014-01-24 14:20:00,21.0,21.04,20.99,20.99,137300.0,18.5862,18.6216,18.5773,18.5773,137300.0
2014-01-24 14:30:00,20.98,21.01,20.96,20.96,116300.0,18.5685,18.595,18.5508,18.5508,116300.0
2014-01-24 14:40:00,20.97,20.98,20.91,20.92,116900.0,18.5596,18.5685,18.5065,18.5154,116900.0
2014-01-24 14:50:00,20.91,20.95,20.88,20.95,166000.0,18.5065,18.5419,18.48,18.5419,166000.0
2014-01-24 15:00:00,20.95,20.95,20.88,20.89,113600.0,18.5419,18.5419,18.48,18.4888,113600.0
2014-01-24 15:10:00,20.88,20.92,20.84,20.85,252200.0,18.48,18.5154,18.4446,18.4534,252200.0
2014-01-24 15:20:00,20.85,20.86,20.76,20.8,338500.0,18.4534,18.4623,18.3738,18.4092,338500.0
2014-01-24 15:30:00,20.8,20.83,20.77,20.79,308900.0,18.4092,18.4357,18.3826,18.4003,308900.0
2014-01-24 15:40:00,20.8,20.82,20.73,20.73,575700.0,18.4092,18.4269,18.3472,18.3472,575700.0
2014-01-24 15:50:00,20.73,20.89,20.72,20.85,1080500.0,18.3472,18.4888,18.3384,18.4534,1080500.0
2014-01-27 09:30:00,20.84,20.99,20.75,20.83,384800.0,18.4446,18.5773,18.3649,18.4357,384800.0
2014-01-27 09:40:00,20.82,20.97,20.78,20.92,177800.0,18.4269,18.5596,18.3915,18.5154,177800.0
2014-01-27 09:50:00,20.92,20.94,20.88,20.89,162000.0,18.5154,18.5331,18.48,18.4888,162000.0
2014-01-27 10:00:00,20.89,20.9,20.74,20.74,192800.0,18.4888,18.4977,18.3561,18.3561,192800.0
2014-01-27 10:10:00,20.74,20.75,20.53,20.54,261600.0,18.3561,18.3649,18.1702,18.1791,261600.0
2014-01-27 10:20:00,20.54,20.55,20.32,20.32,382800.0,18.1791,18.1879,17.9843,17.9843,382800.0
2014-01-27 10:30:00,20.32,20.37,20.24,20.25,384800.0,17.9843,18.0286,17.9135,17.9224,384800.0
2014-01-27 10:40:00,20.25,20.57,20.24,20.54,481400.0,17.9224,18.2056,17.9135,18.1791,481400.0
2014-01-27 10:50:00,20.55,20.66,20.53,20.54,273100.0,18.1879,18.2853,18.1702,18.1791,273100.0
2014-01-27 11:00:00,20.54,20.58,20.53,20.55,196400.0,18.1791,18.2145,18.1702,18.1879,196400.0
2014-01-27 11:10:00,20.56,20.58,20.5,20.58,178500.0,18.1968,18.2145,18.1437,18.2145,178500.0
2014-01-27 11:20:00,20.58,20.62,20.56,20.58,105700.0,18.2145,18.2499,18.1968,18.2145,105700.0
2014-01-27 11:30:00,20.58,20.59,20.5,20.53,82800.0,18.2145,18.2233,18.1437,18.1702,82800.0
2014-01-27 11:40:00,20.53,20.59,20.53,20.54,104700.0,18.1702,18.2233,18.1702,18.1791,104700.0
2014-01-27 11:50:00,20.54,20.55,20.42,20.43,119000.0,18.1791,18.1879,18.0729,18.0817,119000.0
2014-01-27 12:00:00,20.44,20.45,20.32,20.38,278400.0,18.0906,18.0994,17.9843,18.0374,278400.0
2014-01-27 12:10:00,20.38,20.38,20.28,20.28,204200.0,18.0374,18.0374,17.9489,17.9489,204200.0
2014-01-27 12:20:00,20.28,20.36,20.22,20.36,215800.0,17.9489,18.0197,17.8958,18.0197,215800.0
2014-01-27 12:30:00,20.37,20.41,20.34,20.39,216300.0,18.0286,18.064,18.002,18.0463,216300.0
2014-01-27 12:40:00,20.41,20.42,20.35,20.37,131400.0,18.064,18.0729,18.0109,18.0286,131400.0
2014-01-27 12:50:00,20.37,20.39,20.32,20.33,128100.0,18.0286,18.0463,17.9843,17.9932,128100.0
2014-01-27 13:00:00,20.33,20.39,20.32,20.37,139500.0,17.9932,18.0463,17.9843,18.0286,139500.0
2014-01-27 13:10:00,20.38,20.48,20.37,20.47,141900.0,18.0374,18.126,18.0286,18.1171,141900.0
2014-01-27 13:20:00,20.46,20.49,20.43,20.49,116900.0,18.1083,18.1348,18.0817,18.1348,116900.0
2014-01-27 13:30:00,20.48,20.49,20.46,20.48,94200.0,18.126,18.1348,18.1083,18.126,94200.0
2014-01-27 13:40:00,20.48,20.63,20.47,20.61,145200.0,18.126,18.2587,18.1171,18.241,145200.0
2014-01-27 13:50:00,20.6,20.61,20.48,20.51,103200.0,18.2322,18.241,18.126,18.1525,103200.0
2014-01-27 14:00:00,20.51,20.59,20.51,20.57,93600.0,18.1525,18.2233,18.1525,18.2056,93600.0
2014-01-27 14:10:00,20.57,20.68,20.57,20.62,135300.0,18.2056,18.303,18.2056,18.2499,135300.0
2014-01-27 14:20:00,20.62,20.63,20.56,20.61,76000.0,18.2499,18.2587,18.1968,18.241,76000.0
2014-01-27 14:30:00,20.61,20.73,20.61,20.69,170500.0,18.241,18.3472,18.241,18.3118,170500.0
2014-01-27 14:40:00,20.69,20.71,20.65,20.67,132500.0,18.3118,18.3295,18.2764,18.2941,132500.0
2014-01-27 14:50:00,20.67,20.69,20.64,20.65,219500.0,18.2941,18.3118,18.2676,18.2764,219500.0
2014-01-27 15:00:00,20.65,20.7,20.62,20.69,92100.0,18.2764,18.3207,18.2499,18.3118,92100.0
2014-01-27 15:10:00,20.69,20.75,20.67,20.67,174800.0,18.3118,18.3649,18.2941,18.2941,174800.0
2014-01-27 15:20:00,20.67,20.69,20.64,20.64,115500.0,18.2941,18.3118,18.2676,18.2676,115500.0
2014-01-27 15:30:00,20.64,20.7,20.63,20.69,172400.0,18.2676,18.3207,18.2587,18.3118,172400.0
2014-01-27 15:40:00,20.69,20.71,20.64,20.66,199500.0,18.3118,18.3295,18.2676,18.2853,199500.0
2014-01-27 15:50:00,20.66,20.67,20.6,20.6,479700.0,18.2853,18.2941,18.2322,18.2322,479700.0
2014-01-28 09:30:00,20.93,21.05,20.84,20.9,456700.0,18.5242,18.6304,18.4446,18.4977,456700.0
2014-01-28 09:40:00,20.9,21.07,20.89,21.05,391800.0,18.4977,18.6481,18.4888,18.6304,391800.0
2014-01-28 09:50:00,21.05,21.16,21.03,21.09,513900.0,18.6304,18.7278,18.6127,18.6658,513900.0
2014-01-28 10:00:00,21.09,21.23,21.08,21.22,537400.0,18.6658,18.7897,18.657,18.7809,537400.0
2014-01-28 10:10:00,21.22,21.25,21.14,21.19,342100.0,18.7809,18.8074,18.7101,18.7543,342100.0
2014-01-28 10:20:00,21.2,21.24,21.15,21.2,444900.0,18.7632,18.7986,18.7189,18.7632,444900.0
2014-01-28 10:30:00,21.21,21.44,21.2,21.43,283700.0,18.772,18.9756,18.7632,18.9668,283700.0
2014-01-28 10:40:00,21.42,21.43,21.28,21.31,360700.0,18.9579,18.9668,18.834,18.8606,360700.0
2014-01-28 10:50:00,21.31,21.44,21.31,21.38,210100.0,18.8606,18.9756,18.8606,18.9225,210100.0
2014-01-28 11:00:00,21.38,21.38,21.26,21.31,187900.0,18.9225,18.9225,18.8163,18.8606,187900.0
2014-01-28 11:10:00,21.31,21.35,21.26,21.29,194900.0,18.8606,18.896,18.8163,18.8429,194900.0
2014-01-28 11:20:00,21.3,21.34,21.27,21.33,177700.0,18.8517,18.8871,18.8251,18.8783,177700.0
2014-01-28 11:30:00,21.34,21.38,21.21,21.21,318700.0,18.8871,18.9225,18.772,18.772,318700.0
2014-01-28 11:40:00,21.2,21.21,21.08,21.09,158800.0,18.7632,18.772,18.657,18.6658,158800.0
2014-01-28 11:50:00,21.09,21.19,21.08,21.16,120200.0,18.6658,18.7543,18.657,18.7278,120200.0
2014-01-28 12:00:00,21.17,21.25,21.16,21.19,87900.0,18.7366,18.8074,18.7278,18.7543,87900.0
2014-01-28 12:10:00,21.19,21.19,21.11,21.12,120000.0,18.7543,18.7543,18.6835,18.6924,120000.0
2014-01-28 12:20:00,21.12,21.22,21.12,21.22,91100.0,18.6924,18.7809,18.6924,18.7809,91100.0
2014-01-28 12:30:00,21.22,21.26,21.17,21.17,247700.0,18.7809,18.8163,18.7366,18.7366,247700.0
2014-01-28 12:40:00,21.18,21.23,21.16,21.18,99700.0,18.7455,18.7897,18.7278,18.7455,99700.0
2014-01-28 12:50:00,21.18,21.22,21.17,21.2,84400.0,18.7455,18.7809,18.7366,18.7632,84400.0
2014-01-28 13:00:00,21.21,21.21,21.19,21.19,89800.0,18.772,18.772,18.7543,18.7543,89800.0
2014-01-28 13:10:00,21.2,21.31,21.2,21.29,106000.0,18.7632,18.8606,18.7632,18.8429,106000.0
2014-01-28 13:20:00,21.28,21.3,21.27,21.27,102800.0,18.834,18.8517,18.8251,18.8251,102800.0
2014-01-28 13:30:00,21.27,21.29,21.2,21.2,102100.0,18.8251,18.8429,18.7632,18.7632,102100.0
2014-01-28 13:40:00,21.2,21.25,21.2,21.22,170400.0,18.7632,18.8074,18.7632,18.7809,170400.0
2014-01-28 13:50:00,21.21,21.24,21.17,21.18,142900.0,18.772,18.7986,18.7366,18.7455,142900.0
2014-01-28 14:00:00,21.18,21.25,21.16,21.25,113700.0,18.7455,18.8074,18.7278,18.8074,113700.0
2014-01-28 14:10:00,21.25,21.26,21.23,21.24,94800.0,18.8074,18.8163,18.7897,18.7986,94800.0
2014-01-28 14:20:00,21.25,21.31,21.24,21.29,191700.0,18.8074,18.8606,18.7986,18.8429,191700.0
2014-01-28 14:30:00,21.29,21.31,21.26,21.3,160600.0,18.8429,18.8606,18.8163,18.8517,160600.0
2014-01-28 14:40:00,21.3,21.33,21.28,21.3,325200.0,18.8517,18.8783,18.834,18.8517,325200.0
2014-01-28 14:50:00,21.3,21.32,21.28,21.32,163600.0,18.8517,18.8694,18.834,18.8694,163600.0
2014-01-28 15:00:00,21.31,21.33,21.27,21.28,190600.0,18.8606,18.8783,18.8251,18.834,190600.0
2014-01-28 15:10:00,21.29,21.34,21.28,21.34,236900.0,18.8429,18.8871,18.834,18.8871,236900.0
2014-01-28 15:20:00,21.33,21.33,21.29,21.32,206000.0,18.8783,18.8783,18.8429,18.8694,206000.0
2014-01-28 15:30:00,21.32,21.37,21.32,21.34,323500.0,18.8694,18.9137,18.8694,18.8871,323500.0
2014-01-28 15:40:00,21.34,21.34,21.28,21.3,345400.0,18.8871,18.8871,18.834,18.8517,345400.0
2014-01-28 15:50:00,21.3,21.33,21.25,21.31,730500.0,18.8517,18.8783,18.8074,18.8606,730500.0
2014-01-29 09:30:00,21.08,21.36,21.01,21.34,725000.0,18.657,18.9048,18.595,18.8871,725000.0
2014-01-29 09:40:00,21.34,21.57,21.34,21.53,556400.0,18.8871,19.0907,18.8871,19.0553,556400.0
2014-01-29 09:50:00,21.53,21.53,21.32,21.32,415900.0,19.0553,19.0553,18.8694,18.8694,415900.0
2014-01-29 10:00:00,21.32,21.39,21.21,21.21,306400.0,18.8694,18.9314,18.772,18.772,306400.0
2014-01-29 10:10:00,21.2,21.26,21.1,21.12,308800.0,18.7632,18.8163,18.6747,18.6924,308800.0
2014-01-29 10:20:00,21.13,21.17,21.01,21.02,312300.0,18.7012,18.7366,18.595,18.6039,312300.0
2014-01-29 10:30:00,21.03,21.1,21.01,21.1,408500.0,18.6127,18.6747,18.595,18.6747,408500.0
2014-01-29 10:40:00,21.1,21.11,20.94,20.98,387200.0,18.6747,18.6835,18.5331,18.5685,387200.0
2014-01-29 10:50:00,20.98,21.0,20.88,20.91,251100.0,18.5685,18.5862,18.48,18.5065,251100.0
2014-01-29 11:00:00,20.91,20.93,20.84,20.84,258800.0,18.5065,18.5242,18.4446,18.4446,258800.0
2014-01-29 11:10:00,20.85,20.93,20.83,20.84,278100.0,18.4534,18.5242,18.4357,18.4446,278100.0
2014-01-29 11:20:00,20.85,20.88,20.81,20.82,232200.0,18.4534,18.48,18.418,18.4269,232200.0
2014-01-29 11:30:00,20.82,20.83,20.71,20.75,313100.0,18.4269,18.4357,18.3295,18.3649,313100.0
2014-01-29 11:40:00,20.75,20.77,20.66,20.7,311700.0,18.3649,18.3826,18.2853,18.3207,311700.0
2014-01-29 11:50:00,20.71,20.86,20.7,20.86,280400.0,18.3295,18.4623,18.3207,18.4623,280400.0
2014-01-29 12:00:00,20.86,20.86,20.75,20.75,182900.0,18.4623,18.4623,18.3649,18.3649,182900.0
2014-01-29 12:10:00,20.76,20.8,20.75,20.76,165300.0,18.3738,18.4092,18.3649,18.3738,165300.0
2014-01-29 12:20:00,20.76,20.79,20.7,20.7,127600.0,18.3738,18.4003,18.3207,18.3207,127600.0
2014-01-29 12:30:00,20.7,20.77,20.69,20.76,219900.0,18.3207,18.3826,18.3118,18.3738,219900.0
2014-01-29 12:40:00,20.77,20.81,20.76,20.8,125000.0,18.3826,18.418,18.3738,18.4092,125000.0
2014-01-29 12:50:00,20.81,20.81,20.76,20.78,159000.0,18.418,18.418,18.3738,18.3915,159000.0
2014-01-29 13:00:00,20.77,20.84,20.75,20.83,145400.0,18.3826,18.4446,18.3649,18.4357,145400.0
2014-01-29 13:10:00,20.83,20.86,20.75,20.76,250400.0,18.4357,18.4623,18.3649,18.3738,250400.0
2014-01-29 13:20:00,20.76,20.78,20.71,20.72,139900.0,18.3738,18.3915,18.3295,18.3384,139900.0
2014-01-29 13:30:00,20.71,20.74,20.68,20.68,120500.0,18.3295,18.3561,18.303,18.303,120500.0
2014-01-29 13:40:00,20.68,20.69,20.62,20.65,172400.0,18.303,18.3118,18.2499,18.2764,172400.0
2014-01-29 13:50:00,20.64,20.83,20.64,20.78,158400.0,18.2676,18.4357,18.2676,18.3915,158400.0
2014-01-29 14:00:00,20.78,20.88,20.62,20.71,346700.0,18.3915,18.48,18.2499,18.3295,346700.0
2014-01-29 14:10:00,20.72,20.72,20.55,20.59,292700.0,18.3384,18.3384,18.1879,18.2233,292700.0
2014-01-29 14:20:00,20.59,20.71,20.55,20.68,298100.0,18.2233,18.3295,18.1879,18.303,298100.0
2014-01-29 14:30:00,20.68,20.74,20.65,20.73,217500.0,18.303,18.3561,18.2764,18.3472,217500.0
2014-01-29 14:40:00,20.74,20.75,20.64,20.64,158600.0,18.3561,18.3649,18.2676,18.2676,158600.0
2014-01-29 14:50:00,20.64,20.7,20.58,20.6,210400.0,18.2676,18.3207,18.2145,18.2322,210400.0
2014-01-29 15:00:00,20.6,20.62,20.55,20.6,251700.0,18.2322,18.2499,18.1879,18.2322,251700.0
2014-01-29 15:10:00,20.6,20.61,20.51,20.53,267600.0,18.2322,18.241,18.1525,18.1702,267600.0
2014-01-29 15:20:00,20.52,20.6,20.52,20.55,280600.0,18.1614,18.2322,18.1614,18.1879,280600.0
2014-01-29 15:30:00,20.55,20.6,20.52,20.59,354100.0,18.1879,18.2322,18.1614,18.2233,354100.0
2014-01-29 15:40:00,20.58,20.65,20.54,20.62,607500.0,18.2145,18.2764,18.1791,18.2499,607500.0
2014-01-29 15:50:00,20.62,20.63,20.58,20.6,947600.0,18.2499,18.2587,18.2145,18.2322,947600.0
2014-01-30 09:30:00,20.8,21.03,20.79,20.92,513600.0,18.4092,18.6127,18.4003,18.5154,513600.0
2014-01-30 09:40:00,20.92,20.96,20.81,20.96,249400.0,18.5154,18.5508,18.418,18.5508,249400.0
2014-01-30 09:50:00,20.97,21.0,20.91,20.98,177500.0,18.5596,18.5862,18.5065,18.5685,177500.0
2014-01-30 10:00:00,20.99,21.05,20.92,21.04,279200.0,18.5773,18.6304,18.5154,18.6216,279200.0
2014-01-30 10:10:00,21.03,21.14,21.03,21.14,300900.0,18.6127,18.7101,18.6127,18.7101,300900.0
2014-01-30 10:20:00,21.14,21.19,21.05,21.15,479200.0,18.7101,18.7543,18.6304,18.7189,479200.0
2014-01-30 10:30:00,21.16,21.2,21.13,21.14,242900.0,18.7278,18.7632,18.7012,18.7101,242900.0
2014-01-30 10:40:00,21.15,21.18,21.09,21.13,183200.0,18.7189,18.7455,18.6658,18.7012,183200.0
2014-01-30 10:50:00,21.13,21.17,21.07,21.07,217600.0,18.7012,18.7366,18.6481,18.6481,217600.0
2014-01-30 11:00:00,21.07,21.16,21.07,21.14,293600.0,18.6481,18.7278,18.6481,18.7101,293600.0
2014-01-30 11:10:00,21.14,21.18,21.13,21.17,157800.0,18.7101,18.7455,18.7012,18.7366,157800.0
2014-01-30 11:20:00,21.16,21.2,21.13,21.14,134300.0,18.7278,18.7632,18.7012,18.7101,134300.0
2014-01-30 11:30:00,21.15,21.19,21.14,21.18,160900.0,18.7189,18.7543,18.7101,18.7455,160900.0
2014-01-30 11:40:00,21.18,21.25,21.18,21.25,240500.0,18.7455,18.8074,18.7455,18.8074,240500.0
2014-01-30 11:50:00,21.25,21.28,21.18,21.19,313300.0,18.8074,18.834,18.7455,18.7543,313300.0
2014-01-30 12:00:00,21.18,21.19,21.15,21.15,80000.0,18.7455,18.7543,18.7189,18.7189,80000.0
2014-01-30 12:10:00,21.15,21.17,21.07,21.09,220500.0,18.7189,18.7366,18.6481,18.6658,220500.0
2014-01-30 12:20:00,21.09,21.14,21.04,21.04,127400.0,18.6658,18.7101,18.6216,18.6216,127400.0
2014-01-30 12:30:00,21.05,21.14,21.05,21.11,129100.0,18.6304,18.7101,18.6304,18.6835,129100.0
2014-01-30 12:40:00,21.12,21.33,21.11,21.22,576100.0,18.6924,18.8783,18.6835,18.7809,576100.0
2014-01-30 12:50:00,21.22,21.28,21.12,21.13,575500.0,18.7809,18.834,18.6924,18.7012,575500.0
2014-01-30 13:00:00,21.13,21.26,21.12,21.23,467800.0,18.7012,18.8163,18.6924,18.7897,467800.0
2014-01-30 13:10:00,21.23,21.28,21.21,21.22,241500.0,18.7897,18.834,18.772,18.7809,241500.0
2014-01-30 13:20:00,21.22,21.24,21.19,21.19,143700.0,18.7809,18.7986,18.7543,18.7543,143700.0
2014-01-30 13:30:00,21.2,21.21,21.08,21.09,186100.0,18.7632,18.772,18.657,18.6658,186100.0
2014-01-30 13:40:00,21.09,21.2,21.09,21.2,106900.0,18.6658,18.7632,18.6658,18.7632,106900.0
2014-01-30 13:50:00,21.2,21.2,21.13,21.15,106600.0,18.7632,18.7632,18.7012,18.7189,106600.0
2014-01-30 14:00:00,21.14,21.17,21.11,21.17,102300.0,18.7101,18.7366,18.6835,18.7366,102300.0
2014-01-30 14:10:00,21.17,21.17,21.11,21.17,212900.0,18.7366,18.7366,18.6835,18.7366,212900.0
2014-01-30 14:20:00,21.17,21.2,21.17,21.19,118500.0,18.7366,18.7632,18.7366,18.7543,118500.0
2014-01-30 14:30:00,21.2,21.23,21.19,21.23,186500.0,18.7632,18.7897,18.7543,18.7897,186500.0
2014-01-30 14:40:00,21.23,21.25,21.14,21.15,157300.0,18.7897,18.8074,18.7101,18.7189,157300.0
2014-01-30 14:50:00,21.14,21.21,21.14,21.2,120100.0,18.7101,18.772,18.7101,18.7632,120100.0
2014-01-30 15:00:00,21.2,21.23,21.19,21.2,158500.0,18.7632,18.7897,18.7543,18.7632,158500.0
2014-01-30 15:10:00,21.21,21.25,21.19,21.19,326100.0,18.772,18.8074,18.7543,18.7543,326100.0
2014-01-30 15:20:00,21.19,21.25,21.19,21.24,190100.0,18.7543,18.8074,18.7543,18.7986,190100.0
2014-01-30 15:30:00,21.24,21.26,21.19,21.23,257400.0,18.7986,18.8163,18.7543,18.7897,257400.0
2014-01-30 15:40:00,21.22,21.26,21.21,21.22,532200.0,18.7809,18.8163,18.772,18.7809,532200.0
2014-01-30 15:50:00,21.23,21.28,21.2,21.22,796100.0,18.7897,18.834,18.7632,18.7809,796100.0
2014-01-31 09:30:00,20.93,21.24,20.9,21.07,483200.0,18.5242,18.7986,18.4977,18.6481,483200.0
2014-01-31 09:40:00,21.08,21.18,21.0,21.18,265000.0,18.657,18.7455,18.5862,18.7455,265000.0
2014-01-31 09:50:00,21.18,21.26,21.14,21.16,172400.0,18.7455,18.8163,18.7101,18.7278,172400.0
2014-01-31 10:00:00,21.16,21.24,21.13,21.14,196300.0,18.7278,18.7986,18.7012,18.7101,196300.0
2014-01-31 10:10:00,21.15,21.18,21.08,21.16,244600.0,18.7189,18.7455,18.657,18.7278,244600.0
2014-01-31 10:20:00,21.16,21.18,21.03,21.03,207500.0,18.7278,18.7455,18.6127,18.6127,207500.0
2014-01-31 10:30:00,21.04,21.15,21.04,21.1,301300.0,18.6216,18.7189,18.6216,18.6747,301300.0
2014-01-31 10:40:00,21.11,21.13,21.02,21.13,238000.0,18.6835,18.7012,18.6039,18.7012,238000.0
2014-01-31 10:50:00,21.13,21.19,21.09,21.11,285400.0,18.7012,18.7543,18.6658,18.6835,285400.0
2014-01-31 11:00:00,21.11,21.14,21.04,21.11,322500.0,18.6835,18.7101,18.6216,18.6835,322500.0
2014-01-31 11:10:00,21.11,21.11,21.02,21.05,238300.0,18.6835,18.6835,18.6039,18.6304,238300.0
2014-01-31 11:20:00,21.04,21.1,21.04,21.08,290200.0,18.6216,18.6747,18.6216,18.657,290200.0
2014-01-31 11:30:00,21.08,21.09,21.02,21.08,255000.0,18.657,18.6658,18.6039,18.657,255000.0
2014-01-31 11:40:00,21.08,21.09,21.01,21.01,123100.0,18.657,18.6658,18.595,18.595,123100.0
2014-01-31 11:50:00,21.01,21.05,21.0,21.05,136500.0,18.595,18.6304,18.5862,18.6304,136500.0
2014-01-31 12:00:00,21.05,21.12,21.02,21.12,235600.0,18.6304,18.6924,18.6039,18.6924,235600.0
2014-01-31 12:10:00,21.12,21.14,21.04,21.04,135500.0,18.6924,18.7101,18.6216,18.6216,135500.0
2014-01-31 12:20:00,21.04,21.05,21.0,21.04,92400.0,18.6216,18.6304,18.5862,18.6216,92400.0
2014-01-31 12:30:00,21.04,21.05,20.98,20.98,199700.0,18.6216,18.6304,18.5685,18.5685,199700.0
2014-01-31 12:40:00,20.98,21.01,20.94,20.99,254300.0,18.5685,18.595,18.5331,18.5773,254300.0
2014-01-31 12:50:00,21.0,21.01,20.98,21.0,85200.0,18.5862,18.595,18.5685,18.5862,85200.0
2014-01-31 13:00:00,21.0,21.02,20.92,20.95,176600.0,18.5862,18.6039,18.5154,18.5419,176600.0
2014-01-31 13:10:00,20.95,20.96,20.9,20.91,157900.0,18.5419,18.5508,18.4977,18.5065,157900.0
2014-01-31 13:20:00,20.91,20.92,20.88,20.88,185600.0,18.5065,18.5154,18.48,18.48,185600.0
2014-01-31 13:30:00,20.88,20.95,20.88,20.92,114300.0,18.48,18.5419,18.48,18.5154,114300.0
2014-01-31 13:40:00,20.93,20.98,20.93,20.97,106900.0,18.5242,18.5685,18.5242,18.5596,106900.0
2014-01-31 13:50:00,20.98,21.01,20.96,21.01,116300.0,18.5685,18.595,18.5508,18.595,116300.0
2014-01-31 14:00:00,21.01,21.02,20.95,20.97,196000.0,18.595,18.6039,18.5419,18.5596,196000.0
2014-01-31 14:10:00,20.97,21.0,20.93,21.0,176900.0,18.5596,18.5862,18.5242,18.5862,176900.0
2014-01-31 14:20:00,21.0,21.07,20.98,21.05,205600.0,18.5862,18.6481,18.5685,18.6304,205600.0
2014-01-31 14:30:00,21.05,21.08,21.03,21.07,101000.0,18.6304,18.657,18.6127,18.6481,101000.0
2014-01-31 14:40:00,21.07,21.16,21.07,21.14,184900.0,18.6481,18.7278,18.6481,18.7101,184900.0
2014-01-31 14:50:00,21.14,21.15,21.05,21.06,163900.0,18.7101,18.7189,18.6304,18.6393,163900.0
2014-01-31 15:00:00,21.07,21.1,21.03,21.04,124900.0,18.6481,18.6747,18.6127,18.6216,124900.0
2014-01-31 15:10:00,21.04,21.07,21.0,21.01,155000.0,18.6216,18.6481,18.5862,18.595,155000.0
2014-01-31 15:20:00,21.01,21.04,21.0,21.0,138500.0,18.595,18.6216,18.5862,18.5862,138500.0
2014-01-31 15:30:00,21.0,21.04,21.0,21.02,212200.0,18.5862,18.6216,18.5862,18.6039,212200.0
2014-01-31 15:40:00,21.01,21.05,20.97,21.02,321800.0,18.595,18.6304,18.5596,18.6039,321800.0
2014-01-31 15:50:00,21.02,21.02,20.94,20.96,729600.0,18.6039,18.6039,18.5331,18.5508,729600.0
2014-02-03 09:30:00,20.98,21.02,20.82,20.98,387100.0,18.5685,18.6039,18.4269,18.5685,387100.0
2014-02-03 09:40:00,20.98,21.0,20.86,20.89,489600.0,18.5685,18.5862,18.4623,18.4888,489600.0
2014-02-03 09:50:00,20.9,20.97,20.87,20.91,189600.0,18.4977,18.5596,18.4711,18.5065,189600.0
2014-02-03 10:00:00,20.9,20.9,20.76,20.77,289100.0,18.4977,18.4977,18.3738,18.3826,289100.0
2014-02-03 10:10:00,20.76,20.76,20.53,20.56,393700.0,18.3738,18.3738,18.1702,18.1968,393700.0
2014-02-03 10:20:00,20.57,20.62,20.47,20.5,306700.0,18.2056,18.2499,18.1171,18.1437,306700.0
2014-02-03 10:30:00,20.49,20.65,20.45,20.64,185900.0,18.1348,18.2764,18.0994,18.2676,185900.0
2014-02-03 10:40:00,20.65,20.67,20.62,20.65,263700.0,18.2764,18.2941,18.2499,18.2764,263700.0
2014-02-03 10:50:00,20.65,20.67,20.57,20.58,232900.0,18.2764,18.2941,18.2056,18.2145,232900.0
2014-02-03 11:00:00,20.58,20.6,20.5,20.5,157000.0,18.2145,18.2322,18.1437,18.1437,157000.0
2014-02-03 11:10:00,20.51,20.54,20.45,20.51,170400.0,18.1525,18.1791,18.0994,18.1525,170400.0
2014-02-03 11:20:00,20.51,20.54,20.45,20.51,188400.0,18.1525,18.1791,18.0994,18.1525,188400.0
2014-02-03 11:30:00,20.51,20.55,20.49,20.54,153600.0,18.1525,18.1879,18.1348,18.1791,153600.0
2014-02-03 11:40:00,20.55,20.55,20.46,20.46,165000.0,18.1879,18.1879,18.1083,18.1083,165000.0
2014-02-03 11:50:00,20.46,20.49,20.41,20.42,129700.0,18.1083,18.1348,18.064,18.0729,129700.0
2014-02-03 12:00:00,20.42,20.45,20.36,20.43,137700.0,18.0729,18.0994,18.0197,18.0817,137700.0
2014-02-03 12:10:00,20.43,20.44,20.36,20.39,143800.0,18.0817,18.0906,18.0197,18.0463,143800.0
2014-02-03 12:20:00,20.39,20.44,20.35,20.42,117600.0,18.0463,18.0906,18.0109,18.0729,117600.0
2014-02-03 12:30:00,20.43,20.49,20.42,20.44,132000.0,18.0817,18.1348,18.0729,18.0906,132000.0
2014-02-03 12:40:00,20.44,20.53,20.43,20.53,223600.0,18.0906,18.1702,18.0817,18.1702,223600.0
2014-02-03 12:50:00,20.53,20.53,20.48,20.48,150300.0,18.1702,18.1702,18.126,18.126,150300.0
2014-02-03 13:00:00,20.47,20.49,20.43,20.46,175600.0,18.1171,18.1348,18.0817,18.1083,175600.0
2014-02-03 13:10:00,20.46,20.5,20.44,20.45,136500.0,18.1083,18.1437,18.0906,18.0994,136500.0
2014-02-03 13:20:00,20.45,20.46,20.38,20.42,218600.0,18.0994,18.1083,18.0374,18.0729,218600.0
2014-02-03 13:30:00,20.42,20.43,20.38,20.38,170300.0,18.0729,18.0817,18.0374,18.0374,170300.0
2014-02-03 13:40:00,20.38,20.46,20.37,20.45,562200.0,18.0374,18.1083,18.0286,18.0994,562200.0
2014-02-03 13:50:00,20.45,20.49,20.41,20.45,144500.0,18.0994,18.1348,18.064,18.0994,144500.0
2014-02-03 14:00:00,20.45,20.51,20.43,20.47,196400.0,18.0994,18.1525,18.0817,18.1171,196400.0
2014-02-03 14:10:00,20.47,20.54,20.46,20.5,162100.0,18.1171,18.1791,18.1083,18.1437,162100.0
2014-02-03 14:20:00,20.5,20.52,20.48,20.5,239000.0,18.1437,18.1614,18.126,18.1437,239000.0
2014-02-03 14:30:00,20.51,20.51,20.43,20.46,230600.0,18.1525,18.1525,18.0817,18.1083,230600.0
2014-02-03 14:40:00,20.45,20.48,20.41,20.44,212200.0,18.0994,18.126,18.064,18.0906,212200.0
2014-02-03 14:50:00,20.44,20.45,20.39,20.4,185800.0,18.0906,18.0994,18.0463,18.0552,185800.0
2014-02-03 15:00:00,20.4,20.41,20.36,20.39,434000.0,18.0552,18.064,18.0197,18.0463,434000.0
2014-02-03 15:10:00,20.39,20.39,20.34,20.39,480400.0,18.0463,18.0463,18.002,18.0463,480400.0
2014-02-03 15:20:00,20.39,20.44,20.36,20.44,273200.0,18.0463,18.0906,18.0197,18.0906,273200.0
2014-02-03 15:30:00,20.45,20.53,20.43,20.51,728100.0,18.0994,18.1702,18.0817,18.1525,728100.0
2014-02-03 15:40:00,20.52,20.52,20.39,20.41,391500.0,18.1614,18.1614,18.0463,18.064,391500.0
2014-02-03 15:50:00,20.41,20.47,20.39,20.44,831700.0,18.064,18.1171,18.0463,18.0906,831700.0
2014-02-04 09:30:00,20.83,20.83,20.42,20.42,380000.0,18.4357,18.4357,18.0729,18.0729,380000.0
2014-02-04 09:40:00,20.42,20.49,20.29,20.36,289900.0,18.0729,18.1348,17.9578,18.0197,289900.0
2014-02-04 09:50:00,20.36,20.54,20.29,20.5,369400.0,18.0197,18.1791,17.9578,18.1437,369400.0
2014-02-04 10:00:00,20.51,20.57,20.43,20.5,319000.0,18.1525,18.2056,18.0817,18.1437,319000.0
2014-02-04 10:10:00,20.5,20.57,20.5,20.55,180500.0,18.1437,18.2056,18.1437,18.1879,180500.0
2014-02-04 10:20:00,20.54,20.58,20.45,20.57,167100.0,18.1791,18.2145,18.0994,18.2056,167100.0
2014-02-04 10:30:00,20.56,20.63,20.55,20.61,271400.0,18.1968,18.2587,18.1879,18.241,271400.0
2014-02-04 10:40:00,20.62,20.63,20.54,20.61,254800.0,18.2499,18.2587,18.1791,18.241,254800.0
2014-02-04 10:50:00,20.61,20.62,20.55,20.57,189700.0,18.241,18.2499,18.1879,18.2056,189700.0
2014-02-04 11:00:00,20.57,20.64,20.56,20.6,190100.0,18.2056,18.2676,18.1968,18.2322,190100.0
2014-02-04 11:10:00,20.6,20.61,20.56,20.6,144100.0,18.2322,18.241,18.1968,18.2322,144100.0
2014-02-04 11:20:00,20.6,20.61,20.57,20.6,106200.0,18.2322,18.241,18.2056,18.2322,106200.0
2014-02-04 11:30:00,20.6,20.69,20.59,20.66,129800.0,18.2322,18.3118,18.2233,18.2853,129800.0
2014-02-04 11:40:00,20.67,20.68,20.62,20.65,121700.0,18.2941,18.303,18.2499,18.2764,121700.0
2014-02-04 11:50:00,20.65,20.68,20.62,20.68,76900.0,18.2764,18.303,18.2499,18.303,76900.0
2014-02-04 12:00:00,20.68,20.71,20.62,20.63,102600.0,18.303,18.3295,18.2499,18.2587,102600.0
2014-02-04 12:10:00,20.63,20.69,20.62,20.67,119200.0,18.2587,18.3118,18.2499,18.2941,119200.0
2014-02-04 12:20:00,20.66,20.74,20.66,20.7,184800.0,18.2853,18.3561,18.2853,18.3207,184800.0
2014-02-04 12:30:00,20.69,20.74,20.69,20.71,101300.0,18.3118,18.3561,18.3118,18.3295,101300.0
2014-02-04 12:40:00,20.7,20.73,20.68,20.68,41100.0,18.3207,18.3472,18.303,18.303,41100.0
2014-02-04 12:50:00,20.69,20.7,20.67,20.67,63900.0,18.3118,18.3207,18.2941,18.2941,63900.0
2014-02-04 13:00:00,20.67,20.7,20.66,20.66,109300.0,18.2941,18.3207,18.2853,18.2853,109300.0
2014-02-04 13:10:00,20.66,20.67,20.61,20.63,109200.0,18.2853,18.2941,18.241,18.2587,109200.0
2014-02-04 13:20:00,20.64,20.64,20.61,20.64,75700.0,18.2676,18.2676,18.241,18.2676,75700.0
2014-02-04 13:30:00,20.65,20.66,20.6,20.64,83600.0,18.2764,18.2853,18.2322,18.2676,83600.0
2014-02-04 13:40:00,20.64,20.67,20.61,20.67,75300.0,18.2676,18.2941,18.241,18.2941,75300.0
2014-02-04 13:50:00,20.67,20.68,20.6,20.64,119000.0,18.2941,18.303,18.2322,18.2676,119000.0
2014-02-04 14:00:00,20.65,20.67,20.61,20.66,77500.0,18.2764,18.2941,18.241,18.2853,77500.0
2014-02-04 14:10:00,20.67,20.69,20.65,20.66,84200.0,18.2941,18.3118,18.2764,18.2853,84200.0
2014-02-04 14:20:00,20.66,20.69,20.64,20.65,156800.0,18.2853,18.3118,18.2676,18.2764,156800.0
2014-02-04 14:30:00,20.64,20.73,20.64,20.69,362900.0,18.2676,18.3472,18.2676,18.3118,362900.0
2014-02-04 14:40:00,20.7,20.74,20.69,20.69,109600.0,18.3207,18.3561,18.3118,18.3118,109600.0
2014-02-04 14:50:00,20.7,20.71,20.68,20.7,105900.0,18.3207,18.3295,18.303,18.3207,105900.0
2014-02-04 15:00:00,20.7,20.71,20.67,20.68,180600.0,18.3207,18.3295,18.2941,18.303,180600.0
2014-02-04 15:10:00,20.68,20.69,20.64,20.66,137600.0,18.303,18.3118,18.2676,18.2853,137600.0
2014-02-04 15:20:00,20.66,20.66,20.58,20.6,211900.0,18.2853,18.2853,18.2145,18.2322,211900.0
2014-02-04 15:30:00,20.6,20.68,20.57,20.68,278700.0,18.2322,18.303,18.2056,18.303,278700.0
2014-02-04 15:40:00,20.68,20.72,20.65,20.66,344500.0,18.303,18.3384,18.2764,18.2853,344500.0
2014-02-04 15:50:00,20.66,20.71,20.63,20.64,656700.0,18.2853,18.3295,18.2587,18.2676,656700.0
2014-02-05 09:30:00,20.6,20.67,20.5,20.63,330100.0,18.2322,18.2941,18.1437,18.2587,330100.0
2014-02-05 09:40:00,20.62,20.63,20.48,20.5,264800.0,18.2499,18.2587,18.126,18.1437,264800.0
2014-02-05 09:50:00,20.5,20.55,20.49,20.5,143500.0,18.1437,18.1879,18.1348,18.1437,143500.0
2014-02-05 10:00:00,20.51,20.64,20.42,20.42,418600.0,18.1525,18.2676,18.0729,18.0729,418600.0
2014-02-05 10:10:00,20.41,20.46,20.31,20.33,346500.0,18.064,18.1083,17.9755,17.9932,346500.0
2014-02-05 10:20:00,20.33,20.35,20.23,20.34,294700.0,17.9932,18.0109,17.9047,18.002,294700.0
2014-02-05 10:30:00,20.35,20.44,20.32,20.35,253900.0,18.0109,18.0906,17.9843,18.0109,253900.0
2014-02-05 10:40:00,20.36,20.41,20.32,20.41,474800.0,18.0197,18.064,17.9843,18.064,474800.0
2014-02-05 10:50:00,20.41,20.46,20.39,20.46,280600.0,18.064,18.1083,18.0463,18.1083,280600.0
2014-02-05 11:00:00,20.46,20.46,20.39,20.45,146500.0,18.1083,18.1083,18.0463,18.0994,146500.0
2014-02-05 11:10:00,20.44,20.53,20.43,20.46,162500.0,18.0906,18.1702,18.0817,18.1083,162500.0
2014-02-05 11:20:00,20.46,20.52,20.43,20.51,307400.0,18.1083,18.1614,18.0817,18.1525,307400.0
2014-02-05 11:30:00,20.51,20.56,20.49,20.55,145700.0,18.1525,18.1968,18.1348,18.1879,145700.0
2014-02-05 11:40:00,20.55,20.57,20.53,20.55,134400.0,18.1879,18.2056,18.1702,18.1879,134400.0
2014-02-05 11:50:00,20.55,20.62,20.55,20.59,108200.0,18.1879,18.2499,18.1879,18.2233,108200.0
2014-02-05 12:00:00,20.58,20.62,20.57,20.6,133200.0,18.2145,18.2499,18.2056,18.2322,133200.0
2014-02-05 12:10:00,20.6,20.61,20.53,20.55,98500.0,18.2322,18.241,18.1702,18.1879,98500.0
2014-02-05 12:20:00,20.55,20.61,20.54,20.55,168000.0,18.1879,18.241,18.1791,18.1879,168000.0
2014-02-05 12:30:00,20.55,20.56,20.52,20.53,115600.0,18.1879,18.1968,18.1614,18.1702,115600.0
2014-02-05 12:40:00,20.53,20.55,20.52,20.54,110700.0,18.1702,18.1879,18.1614,18.1791,110700.0
2014-02-05 12:50:00,20.55,20.56,20.52,20.55,93200.0,18.1879,18.1968,18.1614,18.1879,93200.0
2014-02-05 13:00:00,20.55,20.65,20.52,20.64,112700.0,18.1879,18.2764,18.1614,18.2676,112700.0
2014-02-05 13:10:00,20.64,20.67,20.6,20.67,169400.0,18.2676,18.2941,18.2322,18.2941,169400.0
2014-02-05 13:20:00,20.66,20.66,20.55,20.57,100500.0,18.2853,18.2853,18.1879,18.2056,100500.0
2014-02-05 13:30:00,20.58,20.58,20.54,20.55,78000.0,18.2145,18.2145,18.1791,18.1879,78000.0
2014-02-05 13:40:00,20.55,20.6,20.54,20.6,113500.0,18.1879,18.2322,18.1791,18.2322,113500.0
2014-02-05 13:50:00,20.59,20.61,20.59,20.6,78900.0,18.2233,18.241,18.2233,18.2322,78900.0
2014-02-05 14:00:00,20.6,20.66,20.57,20.59,122300.0,18.2322,18.2853,18.2056,18.2233,122300.0
2014-02-05 14:10:00,20.6,20.61,20.56,20.57,89800.0,18.2322,18.241,18.1968,18.2056,89800.0
2014-02-05 14:20:00,20.57,20.61,20.56,20.58,113900.0,18.2056,18.241,18.1968,18.2145,113900.0
2014-02-05 14:30:00,20.59,20.62,20.53,20.53,149200.0,18.2233,18.2499,18.1702,18.1702,149200.0
2014-02-05 14:40:00,20.53,20.56,20.5,20.55,147700.0,18.1702,18.1968,18.1437,18.1879,147700.0
2014-02-05 14:50:00,20.55,20.57,20.48,20.5,128300.0,18.1879,18.2056,18.126,18.1437,128300.0
2014-02-05 15:00:00,20.49,20.52,20.46,20.52,219100.0,18.1348,18.1614,18.1083,18.1614,219100.0
2014-02-05 15:10:00,20.52,20.55,20.51,20.54,189500.0,18.1614,18.1879,18.1525,18.1791,189500.0
2014-02-05 15:20:00,20.54,20.56,20.5,20.56,147800.0,18.1791,18.1968,18.1437,18.1968,147800.0
2014-02-05 15:30:00,20.55,20.59,20.54,20.59,634400.0,18.1879,18.2233,18.1791,18.2233,634400.0
2014-02-05 15:40:00,20.6,20.67,20.59,20.65,380700.0,18.2322,18.2941,18.2233,18.2764,380700.0
2014-02-05 15:50:00,20.64,20.65,20.6,20.6,549600.0,18.2676,18.2764,18.2322,18.2322,549600.0
2014-02-06 09:30:00,20.6,20.81,20.56,20.73,337200.0,18.2322,18.418,18.1968,18.3472,337200.0
2014-02-06 09:40:00,20.72,20.75,20.64,20.74,229000.0,18.3384,18.3649,18.2676,18.3561,229000.0
2014-02-06 09:50:00,20.74,20.76,20.71,20.73,244100.0,18.3561,18.3738,18.3295,18.3472,244100.0
2014-02-06 10:00:00,20.73,20.81,20.72,20.81,301200.0,18.3472,18.418,18.3384,18.418,301200.0
2014-02-06 10:10:00,20.8,20.89,20.78,20.88,191500.0,18.4092,18.4888,18.3915,18.48,191500.0
2014-02-06 10:20:00,20.87,20.94,20.84,20.94,169100.0,18.4711,18.5331,18.4446,18.5331,169100.0
2014-02-06 10:30:00,20.95,21.1,20.94,21.03,438600.0,18.5419,18.6747,18.5331,18.6127,438600.0
2014-02-06 10:40:00,21.03,21.1,21.02,21.05,230300.0,18.6127,18.6747,18.6039,18.6304,230300.0
2014-02-06 10:50:00,21.05,21.06,20.97,20.99,333400.0,18.6304,18.6393,18.5596,18.5773,333400.0
2014-02-06 11:00:00,21.0,21.07,20.99,21.04,138200.0,18.5862,18.6481,18.5773,18.6216,138200.0
2014-02-06 11:10:00,21.03,21.07,20.97,20.98,306500.0,18.6127,18.6481,18.5596,18.5685,306500.0
2014-02-06 11:20:00,20.97,20.98,20.83,20.83,195700.0,18.5596,18.5685,18.4357,18.4357,195700.0
2014-02-06 11:30:00,20.84,20.96,20.84,20.91,132600.0,18.4446,18.5508,18.4446,18.5065,132600.0
2014-02-06 11:40:00,20.9,20.95,20.9,20.93,91500.0,18.4977,18.5419,18.4977,18.5242,91500.0
2014-02-06 11:50:00,20.93,20.96,20.88,20.9,86500.0,18.5242,18.5508,18.48,18.4977,86500.0
2014-02-06 12:00:00,20.9,20.94,20.9,20.91,76700.0,18.4977,18.5331,18.4977,18.5065,76700.0
2014-02-06 12:10:00,20.91,20.91,20.88,20.88,90000.0,18.5065,18.5065,18.48,18.48,90000.0
2014-02-06 12:20:00,20.87,20.92,20.87,20.92,45700.0,18.4711,18.5154,18.4711,18.5154,45700.0
2014-02-06 12:30:00,20.92,20.95,20.88,20.88,64500.0,18.5154,18.5419,18.48,18.48,64500.0
2014-02-06 12:40:00,20.89,20.92,20.88,20.89,88100.0,18.4888,18.5154,18.48,18.4888,88100.0
2014-02-06 12:50:00,20.89,20.9,20.87,20.87,55300.0,18.4888,18.4977,18.4711,18.4711,55300.0
2014-02-06 13:00:00,20.88,20.9,20.86,20.9,42500.0,18.48,18.4977,18.4623,18.4977,42500.0
2014-02-06 13:10:00,20.89,20.93,20.86,20.86,158400.0,18.4888,18.5242,18.4623,18.4623,158400.0
2014-02-06 13:20:00,20.85,20.88,20.85,20.87,75900.0,18.4534,18.48,18.4534,18.4711,75900.0
2014-02-06 13:30:00,20.87,20.88,20.84,20.86,131400.0,18.4711,18.48,18.4446,18.4623,131400.0
2014-02-06 13:40:00,20.85,20.86,20.81,20.86,74600.0,18.4534,18.4623,18.418,18.4623,74600.0
2014-02-06 13:50:00,20.86,20.88,20.83,20.85,105800.0,18.4623,18.48,18.4357,18.4534,105800.0
2014-02-06 14:00:00,20.85,20.89,20.85,20.88,45400.0,18.4534,18.4888,18.4534,18.48,45400.0
2014-02-06 14:10:00,20.88,20.91,20.87,20.87,164100.0,18.48,18.5065,18.4711,18.4711,164100.0
2014-02-06 14:20:00,20.88,20.91,20.87,20.89,136700.0,18.48,18.5065,18.4711,18.4888,136700.0
2014-02-06 14:30:00,20.89,20.91,20.87,20.88,108600.0,18.4888,18.5065,18.4711,18.48,108600.0
2014-02-06 14:40:00,20.88,20.9,20.86,20.87,83100.0,18.48,18.4977,18.4623,18.4711,83100.0
2014-02-06 14:50:00,20.88,20.94,20.87,20.94,120500.0,18.48,18.5331,18.4711,18.5331,120500.0
2014-02-06 15:00:00,20.93,20.94,20.91,20.93,164500.0,18.5242,18.5331,18.5065,18.5242,164500.0
2014-02-06 15:10:00,20.93,20.95,20.91,20.93,150500.0,18.5242,18.5419,18.5065,18.5242,150500.0
2014-02-06 15:20:00,20.92,20.95,20.91,20.95,126700.0,18.5154,18.5419,18.5065,18.5419,126700.0
2014-02-06 15:30:00,20.95,20.95,20.92,20.93,180000.0,18.5419,18.5419,18.5154,18.5242,180000.0
2014-02-06 15:40:00,20.93,20.97,20.9,20.93,287600.0,18.5242,18.5596,18.4977,18.5242,287600.0
2014-02-06 15:50:00,20.92,20.97,20.92,20.95,354900.0,18.5154,18.5596,18.5154,18.5419,354900.0
2014-02-07 09:30:00,21.02,21.18,20.92,21.16,342300.0,18.6039,18.7455,18.5154,18.7278,342300.0
2014-02-07 09:40:00,21.16,21.34,21.15,21.21,387400.0,18.7278,18.8871,18.7189,18.772,387400.0
2014-02-07 09:50:00,21.21,21.26,21.16,21.18,239300.0,18.772,18.8163,18.7278,18.7455,239300.0
2014-02-07 10:00:00,21.19,21.22,21.15,21.17,268100.0,18.7543,18.7809,18.7189,18.7366,268100.0
2014-02-07 10:10:00,21.17,21.18,21.04,21.08,224200.0,18.7366,18.7455,18.6216,18.657,224200.0
2014-02-07 10:20:00,21.07,21.13,21.02,21.05,254900.0,18.6481,18.7012,18.6039,18.6304,254900.0
2014-02-07 10:30:00,21.06,21.12,21.01,21.09,444400.0,18.6393,18.6924,18.595,18.6658,444400.0
2014-02-07 10:40:00,21.09,21.14,21.06,21.1,308200.0,18.6658,18.7101,18.6393,18.6747,308200.0
2014-02-07 10:50:00,21.1,21.21,21.1,21.18,228500.0,18.6747,18.772,18.6747,18.7455,228500.0
2014-02-07 11:00:00,21.19,21.21,21.15,21.2,295700.0,18.7543,18.772,18.7189,18.7632,295700.0
2014-02-07 11:10:00,21.19,21.26,21.19,21.23,200300.0,18.7543,18.8163,18.7543,18.7897,200300.0
2014-02-07 11:20:00,21.23,21.28,21.23,21.28,227800.0,18.7897,18.834,18.7897,18.834,227800.0
2014-02-07 11:30:00,21.27,21.31,21.24,21.3,274400.0,18.8251,18.8606,18.7986,18.8517,274400.0
2014-02-07 11:40:00,21.3,21.4,21.3,21.39,269000.0,18.8517,18.9402,18.8517,18.9314,269000.0
2014-02-07 11:50:00,21.39,21.47,21.38,21.47,314800.0,18.9314,19.0022,18.9225,19.0022,314800.0
2014-02-07 12:00:00,21.47,21.47,21.37,21.38,278900.0,19.0022,19.0022,18.9137,18.9225,278900.0
2014-02-07 12:10:00,21.38,21.42,21.37,21.39,129500.0,18.9225,18.9579,18.9137,18.9314,129500.0
2014-02-07 12:20:00,21.39,21.41,21.36,21.36,164300.0,18.9314,18.9491,18.9048,18.9048,164300.0
2014-02-07 12:30:00,21.36,21.39,21.35,21.36,173100.0,18.9048,18.9314,18.896,18.9048,173100.0
2014-02-07 12:40:00,21.36,21.41,21.33,21.33,189000.0,18.9048,18.9491,18.8783,18.8783,189000.0
2014-02-07 12:50:00,21.32,21.34,21.31,21.34,80400.0,18.8694,18.8871,18.8606,18.8871,80400.0
2014-02-07 13:00:00,21.34,21.34,21.27,21.3,145600.0,18.8871,18.8871,18.8251,18.8517,145600.0
2014-02-07 13:10:00,21.3,21.33,21.3,21.3,150500.0,18.8517,18.8783,18.8517,18.8517,150500.0
2014-02-07 13:20:00,21.3,21.38,21.3,21.37,130600.0,18.8517,18.9225,18.8517,18.9137,130600.0
2014-02-07 13:30:00,21.38,21.44,21.37,21.44,162400.0,18.9225,18.9756,18.9137,18.9756,162400.0
2014-02-07 13:40:00,21.44,21.49,21.44,21.48,289700.0,18.9756,19.0199,18.9756,19.011,289700.0
2014-02-07 13:50:00,21.48,21.5,21.45,21.5,176200.0,19.011,19.0287,18.9845,19.0287,176200.0
2014-02-07 14:00:00,21.5,21.5,21.47,21.5,187700.0,19.0287,19.0287,19.0022,19.0287,187700.0
2014-02-07 14:10:00,21.5,21.53,21.48,21.48,305200.0,19.0287,19.0553,19.011,19.011,305200.0
2014-02-07 14:20:00,21.48,21.49,21.42,21.45,217300.0,19.011,19.0199,18.9579,18.9845,217300.0
2014-02-07 14:30:00,21.46,21.47,21.36,21.37,165000.0,18.9933,19.0022,18.9048,18.9137,165000.0
2014-02-07 14:40:00,21.38,21.39,21.35,21.36,200500.0,18.9225,18.9314,18.896,18.9048,200500.0
2014-02-07 14:50:00,21.36,21.38,21.32,21.38,143000.0,18.9048,18.9225,18.8694,18.9225,143000.0
2014-02-07 15:00:00,21.38,21.4,21.36,21.4,180300.0,18.9225,18.9402,18.9048,18.9402,180300.0
2014-02-07 15:10:00,21.39,21.46,21.38,21.46,284700.0,18.9314,18.9933,18.9225,18.9933,284700.0
2014-02-07 15:20:00,21.46,21.46,21.38,21.41,240500.0,18.9933,18.9933,18.9225,18.9491,240500.0
2014-02-07 15:30:00,21.41,21.45,21.41,21.44,256400.0,18.9491,18.9845,18.9491,18.9756,256400.0
2014-02-07 15:40:00,21.44,21.45,21.42,21.44,459300.0,18.9756,18.9845,18.9579,18.9756,459300.0
2014-02-07 15:50:00,21.44,21.45,21.4,21.42,576100.0,18.9756,18.9845,18.9402,18.9579,576100.0
2014-02-10 09:30:00,21.42,21.53,21.31,21.37,352600.0,18.9579,19.0553,18.8606,18.9137,352600.0
2014-02-10 09:40:00,21.37,21.38,21.21,21.25,293100.0,18.9137,18.9225,18.772,18.8074,293100.0
2014-02-10 09:50:00,21.25,21.25,21.15,21.18,245500.0,18.8074,18.8074,18.7189,18.7455,245500.0
2014-02-10 10:00:00,21.19,21.2,21.05,21.06,443800.0,18.7543,18.7632,18.6304,18.6393,443800.0
2014-02-10 10:10:00,21.07,21.19,21.07,21.16,168900.0,18.6481,18.7543,18.6481,18.7278,168900.0
2014-02-10 10:20:00,21.16,21.19,21.11,21.14,244800.0,18.7278,18.7543,18.6835,18.7101,244800.0
2014-02-10 10:30:00,21.14,21.17,21.1,21.11,230000.0,18.7101,18.7366,18.6747,18.6835,230000.0
2014-02-10 10:40:00,21.12,21.14,21.08,21.09,180300.0,18.6924,18.7101,18.657,18.6658,180300.0
2014-02-10 10:50:00,21.09,21.11,21.0,21.05,341700.0,18.6658,18.6835,18.5862,18.6304,341700.0
2014-02-10 11:00:00,21.05,21.06,21.0,21.01,238100.0,18.6304,18.6393,18.5862,18.595,238100.0
2014-02-10 11:10:00,21.01,21.01,20.94,21.0,223800.0,18.595,18.595,18.5331,18.5862,223800.0
2014-02-10 11:20:00,20.99,21.07,20.99,21.05,151600.0,18.5773,18.6481,18.5773,18.6304,151600.0
2014-02-10 11:30:00,21.06,21.09,21.03,21.05,132500.0,18.6393,18.6658,18.6127,18.6304,132500.0
2014-02-10 11:40:00,21.05,21.11,21.04,21.07,122100.0,18.6304,18.6835,18.6216,18.6481,122100.0
2014-02-10 11:50:00,21.07,21.13,21.06,21.09,169000.0,18.6481,18.7012,18.6393,18.6658,169000.0
2014-02-10 12:00:00,21.08,21.1,21.05,21.06,114300.0,18.657,18.6747,18.6304,18.6393,114300.0
2014-02-10 12:10:00,21.06,21.07,21.02,21.04,71600.0,18.6393,18.6481,18.6039,18.6216,71600.0
2014-02-10 12:20:00,21.03,21.04,21.0,21.01,143800.0,18.6127,18.6216,18.5862,18.595,143800.0
2014-02-10 12:30:00,21.01,21.08,21.01,21.02,134200.0,18.595,18.657,18.595,18.6039,134200.0
2014-02-10 12:40:00,21.01,21.08,21.01,21.04,105500.0,18.595,18.657,18.595,18.6216,105500.0
2014-02-10 12:50:00,21.05,21.15,21.05,21.14,145100.0,18.6304,18.7189,18.6304,18.7101,145100.0
2014-02-10 13:00:00,21.14,21.17,21.13,21.17,60400.0,18.7101,18.7366,18.7012,18.7366,60400.0
2014-02-10 13:10:00,21.16,21.21,21.15,21.17,158500.0,18.7278,18.772,18.7189,18.7366,158500.0
2014-02-10 13:20:00,21.17,21.2,21.16,21.17,79400.0,18.7366,18.7632,18.7278,18.7366,79400.0
2014-02-10 13:30:00,21.16,21.21,21.15,21.2,57800.0,18.7278,18.772,18.7189,18.7632,57800.0
2014-02-10 13:40:00,21.2,21.21,21.17,21.19,128700.0,18.7632,18.772,18.7366,18.7543,128700.0
2014-02-10 13:50:00,21.18,21.2,21.17,21.18,127300.0,18.7455,18.7632,18.7366,18.7455,127300.0
2014-02-10 14:00:00,21.17,21.19,21.14,21.14,103100.0,18.7366,18.7543,18.7101,18.7101,103100.0
2014-02-10 14:10:00,21.14,21.15,21.11,21.12,87000.0,18.7101,18.7189,18.6835,18.6924,87000.0
2014-02-10 14:20:00,21.12,21.16,21.11,21.14,139600.0,18.6924,18.7278,18.6835,18.7101,139600.0
2014-02-10 14:30:00,21.14,21.16,21.13,21.15,78000.0,18.7101,18.7278,18.7012,18.7189,78000.0
2014-02-10 14:40:00,21.15,21.17,21.15,21.16,77000.0,18.7189,18.7366,18.7189,18.7278,77000.0
2014-02-10 14:50:00,21.16,21.17,21.13,21.15,159600.0,18.7278,18.7366,18.7012,18.7189,159600.0
2014-02-10 15:00:00,21.14,21.15,21.07,21.07,181300.0,18.7101,18.7189,18.6481,18.6481,181300.0
2014-02-10 15:10:00,21.07,21.09,21.02,21.03,295400.0,18.6481,18.6658,18.6039,18.6127,295400.0
2014-02-10 15:20:00,21.02,21.05,21.0,21.02,380600.0,18.6039,18.6304,18.5862,18.6039,380600.0
2014-02-10 15:30:00,21.02,21.08,21.0,21.07,300700.0,18.6039,18.657,18.5862,18.6481,300700.0
2014-02-10 15:40:00,21.07,21.08,21.02,21.03,416400.0,18.6481,18.657,18.6039,18.6127,416400.0
2014-02-10 15:50:00,21.02,21.05,21.01,21.02,741300.0,18.6039,18.6304,18.595,18.6039,741300.0
2014-02-11 09:30:00,21.12,21.26,21.03,21.04,299100.0,18.6924,18.8163,18.6127,18.6216,299100.0
2014-02-11 09:40:00,21.05,21.15,20.98,21.13,303400.0,18.6304,18.7189,18.5685,18.7012,303400.0
2014-02-11 09:50:00,21.13,21.13,20.98,21.03,249900.0,18.7012,18.7012,18.5685,18.6127,249900.0
2014-02-11 10:00:00,21.03,21.11,21.0,21.11,346500.0,18.6127,18.6835,18.5862,18.6835,346500.0
2014-02-11 10:10:00,21.11,21.15,21.03,21.09,373800.0,18.6835,18.7189,18.6127,18.6658,373800.0
2014-02-11 10:20:00,21.08,21.14,21.05,21.11,207500.0,18.657,18.7101,18.6304,18.6835,207500.0
2014-02-11 10:30:00,21.11,21.12,21.01,21.03,213500.0,18.6835,18.6924,18.595,18.6127,213500.0
2014-02-11 10:40:00,21.02,21.03,20.97,21.0,288500.0,18.6039,18.6127,18.5596,18.5862,288500.0
2014-02-11 10:50:00,20.99,21.03,20.96,21.0,336200.0,18.5773,18.6127,18.5508,18.5862,336200.0
2014-02-11 11:00:00,21.01,21.06,21.0,21.05,146900.0,18.595,18.6393,18.5862,18.6304,146900.0
2014-02-11 11:10:00,21.04,21.2,21.0,21.2,254200.0,18.6216,18.7632,18.5862,18.7632,254200.0
2014-02-11 11:20:00,21.19,21.21,21.15,21.2,174900.0,18.7543,18.772,18.7189,18.7632,174900.0
2014-02-11 11:30:00,21.21,21.26,21.2,21.26,161800.0,18.772,18.8163,18.7632,18.8163,161800.0
2014-02-11 11:40:00,21.25,21.34,21.24,21.34,243000.0,18.8074,18.8871,18.7986,18.8871,243000.0
2014-02-11 11:50:00,21.34,21.36,21.3,21.32,164600.0,18.8871,18.9048,18.8517,18.8694,164600.0
2014-02-11 12:00:00,21.31,21.32,21.24,21.25,125700.0,18.8606,18.8694,18.7986,18.8074,125700.0
2014-02-11 12:10:00,21.24,21.29,21.21,21.25,149100.0,18.7986,18.8429,18.772,18.8074,149100.0
2014-02-11 12:20:00,21.26,21.3,21.22,21.27,147400.0,18.8163,18.8517,18.7809,18.8251,147400.0
2014-02-11 12:30:00,21.28,21.33,21.27,21.27,143700.0,18.834,18.8783,18.8251,18.8251,143700.0
2014-02-11 12:40:00,21.27,21.32,21.26,21.31,137800.0,18.8251,18.8694,18.8163,18.8606,137800.0
2014-02-11 12:50:00,21.32,21.35,21.29,21.3,187200.0,18.8694,18.896,18.8429,18.8517,187200.0
2014-02-11 13:00:00,21.3,21.35,21.3,21.34,60200.0,18.8517,18.896,18.8517,18.8871,60200.0
2014-02-11 13:10:00,21.35,21.36,21.33,21.33,127900.0,18.896,18.9048,18.8783,18.8783,127900.0
2014-02-11 13:20:00,21.33,21.35,21.3,21.3,92600.0,18.8783,18.896,18.8517,18.8517,92600.0
2014-02-11 13:30:00,21.3,21.33,21.3,21.31,137300.0,18.8517,18.8783,18.8517,18.8606,137300.0
2014-02-11 13:40:00,21.31,21.34,21.31,21.34,99800.0,18.8606,18.8871,18.8606,18.8871,99800.0
2014-02-11 13:50:00,21.34,21.35,21.32,21.35,88000.0,18.8871,18.896,18.8694,18.896,88000.0
2014-02-11 14:00:00,21.35,21.4,21.34,21.39,267600.0,18.896,18.9402,18.8871,18.9314,267600.0
2014-02-11 14:10:00,21.39,21.39,21.34,21.37,104400.0,18.9314,18.9314,18.8871,18.9137,104400.0
2014-02-11 14:20:00,21.37,21.37,21.33,21.35,149700.0,18.9137,18.9137,18.8783,18.896,149700.0
2014-02-11 14:30:00,21.35,21.36,21.32,21.36,154400.0,18.896,18.9048,18.8694,18.9048,154400.0
2014-02-11 14:40:00,21.36,21.39,21.33,21.36,408300.0,18.9048,18.9314,18.8783,18.9048,408300.0
2014-02-11 14:50:00,21.36,21.4,21.34,21.39,178200.0,18.9048,18.9402,18.8871,18.9314,178200.0
2014-02-11 15:00:00,21.38,21.4,21.33,21.33,145500.0,18.9225,18.9402,18.8783,18.8783,145500.0
2014-02-11 15:10:00,21.34,21.37,21.32,21.37,216400.0,18.8871,18.9137,18.8694,18.9137,216400.0
2014-02-11 15:20:00,21.37,21.37,21.31,21.31,167600.0,18.9137,18.9137,18.8606,18.8606,167600.0
2014-02-11 15:30:00,21.32,21.32,21.29,21.3,132400.0,18.8694,18.8694,18.8429,18.8517,132400.0
2014-02-11 15:40:00,21.3,21.32,21.3,21.31,424300.0,18.8517,18.8694,18.8517,18.8606,424300.0
2014-02-11 15:50:00,21.32,21.32,21.31,21.32,335000.0,18.8694,18.8694,18.8606,18.8694,335000.0
2014-02-12 09:30:00,21.34,21.38,21.11,21.21,287700.0,18.8871,18.9225,18.6835,18.772,287700.0
2014-02-12 09:40:00,21.2,21.2,21.01,21.09,311600.0,18.7632,18.7632,18.595,18.6658,311600.0
2014-02-12 09:50:00,21.08,21.15,21.08,21.14,193200.0,18.657,18.7189,18.657,18.7101,193200.0
2014-02-12 10:00:00,21.15,21.19,21.02,21.06,297000.0,18.7189,18.7543,18.6039,18.6393,297000.0
2014-02-12 10:10:00,21.05,21.05,20.98,21.0,364400.0,18.6304,18.6304,18.5685,18.5862,364400.0
2014-02-12 10:20:00,21.0,21.05,20.96,21.05,222000.0,18.5862,18.6304,18.5508,18.6304,222000.0
2014-02-12 10:30:00,21.05,21.07,21.02,21.04,279100.0,18.6304,18.6481,18.6039,18.6216,279100.0
2014-02-12 10:40:00,21.04,21.04,20.96,20.98,238300.0,18.6216,18.6216,18.5508,18.5685,238300.0
2014-02-12 10:50:00,20.98,21.01,20.96,20.98,246700.0,18.5685,18.595,18.5508,18.5685,246700.0
2014-02-12 11:00:00,20.98,21.04,20.98,21.02,216600.0,18.5685,18.6216,18.5685,18.6039,216600.0
2014-02-12 11:10:00,21.02,21.05,21.0,21.02,153100.0,18.6039,18.6304,18.5862,18.6039,153100.0
2014-02-12 11:20:00,21.02,21.04,20.99,21.0,184800.0,18.6039,18.6216,18.5773,18.5862,184800.0
2014-02-12 11:30:00,21.0,21.09,20.99,21.09,183600.0,18.5862,18.6658,18.5773,18.6658,183600.0
2014-02-12 11:40:00,21.08,21.15,21.06,21.13,161400.0,18.657,18.7189,18.6393,18.7012,161400.0
2014-02-12 11:50:00,21.11,21.16,21.09,21.15,64800.0,18.6835,18.7278,18.6658,18.7189,64800.0
2014-02-12 12:00:00,21.15,21.17,21.08,21.08,245400.0,18.7189,18.7366,18.657,18.657,245400.0
2014-02-12 12:10:00,21.09,21.16,21.06,21.15,87400.0,18.6658,18.7278,18.6393,18.7189,87400.0
2014-02-12 12:20:00,21.15,21.15,21.1,21.1,167400.0,18.7189,18.7189,18.6747,18.6747,167400.0
2014-02-12 12:30:00,21.11,21.11,21.06,21.07,93500.0,18.6835,18.6835,18.6393,18.6481,93500.0
2014-02-12 12:40:00,21.07,21.1,21.02,21.02,82000.0,18.6481,18.6747,18.6039,18.6039,82000.0
2014-02-12 12:50:00,21.03,21.1,21.02,21.07,114300.0,18.6127,18.6747,18.6039,18.6481,114300.0
2014-02-12 13:00:00,21.07,21.12,21.07,21.1,114500.0,18.6481,18.6924,18.6481,18.6747,114500.0
2014-02-12 13:10:00,21.1,21.14,21.08,21.14,86500.0,18.6747,18.7101,18.657,18.7101,86500.0
2014-02-12 13:20:00,21.14,21.15,21.1,21.14,126800.0,18.7101,18.7189,18.6747,18.7101,126800.0
2014-02-12 13:30:00,21.14,21.16,21.13,21.13,145900.0,18.7101,18.7278,18.7012,18.7012,145900.0
2014-02-12 13:40:00,21.13,21.15,21.13,21.15,133500.0,18.7012,18.7189,18.7012,18.7189,133500.0
2014-02-12 13:50:00,21.15,21.17,21.12,21.14,136200.0,18.7189,18.7366,18.6924,18.7101,136200.0
2014-02-12 14:00:00,21.13,21.17,21.13,21.15,141300.0,18.7012,18.7366,18.7012,18.7189,141300.0
2014-02-12 14:10:00,21.15,21.16,21.13,21.16,64600.0,18.7189,18.7278,18.7012,18.7278,64600.0
2014-02-12 14:20:00,21.16,21.17,21.14,21.14,97400.0,18.7278,18.7366,18.7101,18.7101,97400.0
2014-02-12 14:30:00,21.14,21.17,21.12,21.14,132200.0,18.7101,18.7366,18.6924,18.7101,132200.0
2014-02-12 14:40:00,21.14,21.17,21.13,21.14,93200.0,18.7101,18.7366,18.7012,18.7101,93200.0
2014-02-12 14:50:00,21.13,21.17,21.13,21.17,130500.0,18.7012,18.7366,18.7012,18.7366,130500.0
2014-02-12 15:00:00,21.17,21.19,21.16,21.19,144200.0,18.7366,18.7543,18.7278,18.7543,144200.0
2014-02-12 15:10:00,21.19,21.2,21.17,21.19,139400.0,18.7543,18.7632,18.7366,18.7543,139400.0
2014-02-12 15:20:00,21.19,21.2,21.14,21.14,144500.0,18.7543,18.7632,18.7101,18.7101,144500.0
2014-02-12 15:30:00,21.14,21.19,21.14,21.14,189900.0,18.7101,18.7543,18.7101,18.7101,189900.0
2014-02-12 15:40:00,21.14,21.19,21.14,21.16,325200.0,18.7101,18.7543,18.7101,18.7278,325200.0
2014-02-12 15:50:00,21.16,21.21,21.14,21.2,499400.0,18.7278,18.772,18.7101,18.7632,499400.0
2014-02-13 09:30:00,21.05,21.2,21.0,21.1,174300.0,18.6304,18.7632,18.5862,18.6747,174300.0
2014-02-13 09:40:00,21.11,21.26,21.09,21.12,218000.0,18.6835,18.8163,18.6658,18.6924,218000.0
2014-02-13 09:50:00,21.13,21.2,21.05,21.09,127800.0,18.7012,18.7632,18.6304,18.6658,127800.0
2014-02-13 10:00:00,21.1,21.18,21.03,21.16,515100.0,18.6747,18.7455,18.6127,18.7278,515100.0
2014-02-13 10:10:00,21.15,21.2,21.08,21.14,188100.0,18.7189,18.7632,18.657,18.7101,188100.0
2014-02-13 10:20:00,21.14,21.17,21.1,21.13,134100.0,18.7101,18.7366,18.6747,18.7012,134100.0
2014-02-13 10:30:00,21.13,21.24,21.13,21.17,155400.0,18.7012,18.7986,18.7012,18.7366,155400.0
2014-02-13 10:40:00,21.18,21.24,21.16,21.23,129900.0,18.7455,18.7986,18.7278,18.7897,129900.0
2014-02-13 10:50:00,21.23,21.32,21.21,21.27,244000.0,18.7897,18.8694,18.772,18.8251,244000.0
2014-02-13 11:00:00,21.27,21.3,21.26,21.3,106900.0,18.8251,18.8517,18.8163,18.8517,106900.0
2014-02-13 11:10:00,21.29,21.31,21.25,21.25,161600.0,18.8429,18.8606,18.8074,18.8074,161600.0
2014-02-13 11:20:00,21.26,21.28,21.21,21.23,132500.0,18.8163,18.834,18.772,18.7897,132500.0
2014-02-13 11:30:00,21.23,21.24,21.16,21.19,169700.0,18.7897,18.7986,18.7278,18.7543,169700.0
2014-02-13 11:40:00,21.18,21.19,21.14,21.15,138200.0,18.7455,18.7543,18.7101,18.7189,138200.0
2014-02-13 11:50:00,21.15,21.16,21.12,21.15,122300.0,18.7189,18.7278,18.6924,18.7189,122300.0
2014-02-13 12:00:00,21.15,21.18,21.13,21.13,93800.0,18.7189,18.7455,18.7012,18.7012,93800.0
2014-02-13 12:10:00,21.14,21.17,21.11,21.12,99700.0,18.7101,18.7366,18.6835,18.6924,99700.0
2014-02-13 12:20:00,21.11,21.12,21.08,21.09,49400.0,18.6835,18.6924,18.657,18.6658,49400.0
2014-02-13 12:30:00,21.09,21.15,21.09,21.14,111700.0,18.6658,18.7189,18.6658,18.7101,111700.0
2014-02-13 12:40:00,21.14,21.16,21.12,21.14,122500.0,18.7101,18.7278,18.6924,18.7101,122500.0
2014-02-13 12:50:00,21.14,21.14,21.09,21.1,147600.0,18.7101,18.7101,18.6658,18.6747,147600.0
2014-02-13 13:00:00,21.1,21.13,21.09,21.12,71400.0,18.6747,18.7012,18.6658,18.6924,71400.0
2014-02-13 13:10:00,21.12,21.15,21.12,21.15,79100.0,18.6924,18.7189,18.6924,18.7189,79100.0
2014-02-13 13:20:00,21.14,21.16,21.13,21.14,92600.0,18.7101,18.7278,18.7012,18.7101,92600.0
2014-02-13 13:30:00,21.15,21.15,21.13,21.14,77000.0,18.7189,18.7189,18.7012,18.7101,77000.0
2014-02-13 13:40:00,21.15,21.22,21.14,21.2,133000.0,18.7189,18.7809,18.7101,18.7632,133000.0
2014-02-13 13:50:00,21.21,21.21,21.14,21.2,163300.0,18.772,18.772,18.7101,18.7632,163300.0
2014-02-13 14:00:00,21.2,21.21,21.18,21.18,159300.0,18.7632,18.772,18.7455,18.7455,159300.0
2014-02-13 14:10:00,21.18,21.2,21.16,21.16,120500.0,18.7455,18.7632,18.7278,18.7278,120500.0
2014-02-13 14:20:00,21.15,21.19,21.13,21.13,127500.0,18.7189,18.7543,18.7012,18.7012,127500.0
2014-02-13 14:30:00,21.13,21.17,21.13,21.17,133200.0,18.7012,18.7366,18.7012,18.7366,133200.0
2014-02-13 14:40:00,21.17,21.17,21.13,21.13,136600.0,18.7366,18.7366,18.7012,18.7012,136600.0
2014-02-13 14:50:00,21.14,21.16,21.11,21.14,233900.0,18.7101,18.7278,18.6835,18.7101,233900.0
2014-02-13 15:00:00,21.14,21.16,21.14,21.15,161700.0,18.7101,18.7278,18.7101,18.7189,161700.0
2014-02-13 15:10:00,21.15,21.16,21.13,21.14,222600.0,18.7189,18.7278,18.7012,18.7101,222600.0
2014-02-13 15:20:00,21.14,21.15,21.12,21.14,286600.0,18.7101,18.7189,18.6924,18.7101,286600.0
2014-02-13 15:30:00,21.14,21.18,21.13,21.17,308700.0,18.7101,18.7455,18.7012,18.7366,308700.0
2014-02-13 15:40:00,21.17,21.21,21.16,21.2,254800.0,18.7366,18.772,18.7278,18.7632,254800.0
2014-02-13 15:50:00,21.2,21.21,21.19,21.19,485000.0,18.7632,18.772,18.7543,18.7543,485000.0
2014-02-14 09:30:00,21.16,21.31,21.09,21.29,147300.0,18.7278,18.8606,18.6658,18.8429,147300.0
2014-02-14 09:40:00,21.29,21.29,21.2,21.27,80800.0,18.8429,18.8429,18.7632,18.8251,80800.0
2014-02-14 09:50:00,21.28,21.34,21.12,21.24,215800.0,18.834,18.8871,18.6924,18.7986,215800.0
2014-02-14 10:00:00,21.25,21.29,21.13,21.23,224900.0,18.8074,18.8429,18.7012,18.7897,224900.0
2014-02-14 10:10:00,21.23,21.28,21.17,21.21,179900.0,18.7897,18.834,18.7366,18.772,179900.0
2014-02-14 10:20:00,21.21,21.27,21.21,21.24,107000.0,18.772,18.8251,18.772,18.7986,107000.0
2014-02-14 10:30:00,21.24,21.3,21.24,21.26,102300.0,18.7986,18.8517,18.7986,18.8163,102300.0
2014-02-14 10:40:00,21.25,21.27,21.23,21.26,99500.0,18.8074,18.8251,18.7897,18.8163,99500.0
2014-02-14 10:50:00,21.27,21.29,21.18,21.18,171300.0,18.8251,18.8429,18.7455,18.7455,171300.0
2014-02-14 11:00:00,21.18,21.22,21.17,21.18,122600.0,18.7455,18.7809,18.7366,18.7455,122600.0
2014-02-14 11:10:00,21.18,21.26,21.18,21.26,91400.0,18.7455,18.8163,18.7455,18.8163,91400.0
2014-02-14 11:20:00,21.27,21.27,21.24,21.25,63800.0,18.8251,18.8251,18.7986,18.8074,63800.0
2014-02-14 11:30:00,21.26,21.3,21.26,21.29,53300.0,18.8163,18.8517,18.8163,18.8429,53300.0
2014-02-14 11:40:00,21.29,21.29,21.21,21.21,59800.0,18.8429,18.8429,18.772,18.772,59800.0
2014-02-14 11:50:00,21.21,21.26,21.21,21.23,106700.0,18.772,18.8163,18.772,18.7897,106700.0
2014-02-14 12:00:00,21.22,21.23,21.19,21.2,120400.0,18.7809,18.7897,18.7543,18.7632,120400.0
2014-02-14 12:10:00,21.2,21.2,21.17,21.18,86600.0,18.7632,18.7632,18.7366,18.7455,86600.0
2014-02-14 12:20:00,21.19,21.19,21.15,21.16,70200.0,18.7543,18.7543,18.7189,18.7278,70200.0
2014-02-14 12:30:00,21.16,21.21,21.15,21.2,76400.0,18.7278,18.772,18.7189,18.7632,76400.0
2014-02-14 12:40:00,21.2,21.24,21.19,21.23,50500.0,18.7632,18.7986,18.7543,18.7897,50500.0
2014-02-14 12:50:00,21.23,21.23,21.18,21.2,74700.0,18.7897,18.7897,18.7455,18.7632,74700.0
2014-02-14 13:00:00,21.2,21.25,21.19,21.23,91500.0,18.7632,18.8074,18.7543,18.7897,91500.0
2014-02-14 13:10:00,21.24,21.28,21.23,21.28,52700.0,18.7986,18.834,18.7897,18.834,52700.0
2014-02-14 13:20:00,21.27,21.31,21.27,21.29,79800.0,18.8251,18.8606,18.8251,18.8429,79800.0
2014-02-14 13:30:00,21.28,21.29,21.26,21.26,50900.0,18.834,18.8429,18.8163,18.8163,50900.0
2014-02-14 13:40:00,21.27,21.32,21.27,21.3,80200.0,18.8251,18.8694,18.8251,18.8517,80200.0
2014-02-14 13:50:00,21.3,21.33,21.29,21.31,63400.0,18.8517,18.8783,18.8429,18.8606,63400.0
2014-02-14 14:00:00,21.31,21.4,21.29,21.4,319600.0,18.8606,18.9402,18.8429,18.9402,319600.0
2014-02-14 14:10:00,21.39,21.43,21.37,21.41,165000.0,18.9314,18.9668,18.9137,18.9491,165000.0
2014-02-14 14:20:00,21.41,21.43,21.4,21.4,108100.0,18.9491,18.9668,18.9402,18.9402,108100.0
2014-02-14 14:30:00,21.4,21.43,21.38,21.39,146300.0,18.9402,18.9668,18.9225,18.9314,146300.0
2014-02-14 14:40:00,21.38,21.39,21.34,21.34,53300.0,18.9225,18.9314,18.8871,18.8871,53300.0
2014-02-14 14:50:00,21.34,21.37,21.34,21.36,124400.0,18.8871,18.9137,18.8871,18.9048,124400.0
2014-02-14 15:00:00,21.37,21.39,21.36,21.36,105200.0,18.9137,18.9314,18.9048,18.9048,105200.0
2014-02-14 15:10:00,21.36,21.38,21.33,21.35,82600.0,18.9048,18.9225,18.8783,18.896,82600.0
2014-02-14 15:20:00,21.35,21.36,21.31,21.32,231300.0,18.896,18.9048,18.8606,18.8694,231300.0
2014-02-14 15:30:00,21.33,21.35,21.32,21.33,124000.0,18.8783,18.896,18.8694,18.8783,124000.0
2014-02-14 15:40:00,21.32,21.33,21.29,21.3,279000.0,18.8694,18.8783,18.8429,18.8517,279000.0
2014-02-14 15:50:00,21.3,21.3,21.26,21.3,427600.0,18.8517,18.8517,18.8163,18.8517,427600.0
2014-02-18 09:30:00,21.43,21.57,21.36,21.37,384200.0,18.9668,19.0907,18.9048,18.9137,384200.0
2014-02-18 09:40:00,21.37,21.45,21.31,21.32,176000.0,18.9137,18.9845,18.8606,18.8694,176000.0
2014-02-18 09:50:00,21.32,21.32,21.22,21.22,185600.0,18.8694,18.8694,18.7809,18.7809,185600.0
2014-02-18 10:00:00,21.21,21.21,21.04,21.07,300300.0,18.772,18.772,18.6216,18.6481,300300.0
2014-02-18 10:10:00,21.07,21.12,21.01,21.1,178600.0,18.6481,18.6924,18.595,18.6747,178600.0
2014-02-18 10:20:00,21.1,21.14,21.1,21.1,117500.0,18.6747,18.7101,18.6747,18.6747,117500.0
2014-02-18 10:30:00,21.11,21.14,21.01,21.01,214600.0,18.6835,18.7101,18.595,18.595,214600.0
2014-02-18 10:40:00,21.02,21.1,21.02,21.07,148400.0,18.6039,18.6747,18.6039,18.6481,148400.0
2014-02-18 10:50:00,21.07,21.15,21.07,21.12,118800.0,18.6481,18.7189,18.6481,18.6924,118800.0
2014-02-18 11:00:00,21.12,21.14,21.11,21.11,77500.0,18.6924,18.7101,18.6835,18.6835,77500.0
2014-02-18 11:10:00,21.12,21.14,21.08,21.09,144900.0,18.6924,18.7101,18.657,18.6658,144900.0
2014-02-18 11:20:00,21.09,21.12,21.07,21.1,116900.0,18.6658,18.6924,18.6481,18.6747,116900.0
2014-02-18 11:30:00,21.1,21.14,21.07,21.1,99800.0,18.6747,18.7101,18.6481,18.6747,99800.0
2014-02-18 11:40:00,21.1,21.12,21.06,21.07,125600.0,18.6747,18.6924,18.6393,18.6481,125600.0
2014-02-18 11:50:00,21.07,21.07,21.02,21.02,166900.0,18.6481,18.6481,18.6039,18.6039,166900.0
2014-02-18 12:00:00,21.03,21.05,21.0,21.04,211000.0,18.6127,18.6304,18.5862,18.6216,211000.0
2014-02-18 12:10:00,21.03,21.04,20.98,20.98,314000.0,18.6127,18.6216,18.5685,18.5685,314000.0
2014-02-18 12:20:00,20.99,21.04,20.99,21.03,181800.0,18.5773,18.6216,18.5773,18.6127,181800.0
2014-02-18 12:30:00,21.02,21.08,21.02,21.07,87700.0,18.6039,18.657,18.6039,18.6481,87700.0
2014-02-18 12:40:00,21.07,21.08,21.06,21.07,59400.0,18.6481,18.657,18.6393,18.6481,59400.0
2014-02-18 12:50:00,21.06,21.07,21.02,21.02,84400.0,18.6393,18.6481,18.6039,18.6039,84400.0
2014-02-18 13:00:00,21.03,21.05,21.02,21.05,81800.0,18.6127,18.6304,18.6039,18.6304,81800.0
2014-02-18 13:10:00,21.05,21.05,20.99,21.01,88700.0,18.6304,18.6304,18.5773,18.595,88700.0
2014-02-18 13:20:00,21.0,21.04,21.0,21.02,76900.0,18.5862,18.6216,18.5862,18.6039,76900.0
2014-02-18 13:30:00,21.01,21.03,21.01,21.03,50100.0,18.595,18.6127,18.595,18.6127,50100.0
2014-02-18 13:40:00,21.03,21.03,21.0,21.01,74900.0,18.6127,18.6127,18.5862,18.595,74900.0
2014-02-18 13:50:00,21.01,21.03,21.0,21.03,93400.0,18.595,18.6127,18.5862,18.6127,93400.0
2014-02-18 14:00:00,21.03,21.04,21.01,21.01,93700.0,18.6127,18.6216,18.595,18.595,93700.0
2014-02-18 14:10:00,21.01,21.04,21.01,21.03,130400.0,18.595,18.6216,18.595,18.6127,130400.0
2014-02-18 14:20:00,21.03,21.08,21.02,21.04,152300.0,18.6127,18.657,18.6039,18.6216,152300.0
2014-02-18 14:30:00,21.04,21.06,21.04,21.05,59800.0,18.6216,18.6393,18.6216,18.6304,59800.0
2014-02-18 14:40:00,21.05,21.08,21.03,21.07,145600.0,18.6304,18.657,18.6127,18.6481,145600.0
2014-02-18 14:50:00,21.07,21.07,21.03,21.05,125200.0,18.6481,18.6481,18.6127,18.6304,125200.0
2014-02-18 15:00:00,21.04,21.04,20.98,20.98,153700.0,18.6216,18.6216,18.5685,18.5685,153700.0
2014-02-18 15:10:00,20.98,21.03,20.97,21.02,279200.0,18.5685,18.6127,18.5596,18.6039,279200.0
2014-02-18 15:20:00,21.02,21.04,21.0,21.03,260700.0,18.6039,18.6216,18.5862,18.6127,260700.0
2014-02-18 15:30:00,21.04,21.04,21.01,21.01,147400.0,18.6216,18.6216,18.595,18.595,147400.0
2014-02-18 15:40:00,21.01,21.05,21.0,21.05,362100.0,18.595,18.6304,18.5862,18.6304,362100.0
2014-02-18 15:50:00,21.05,21.07,21.01,21.03,626900.0,18.6304,18.6481,18.595,18.6127,626900.0
2014-02-19 09:30:00,21.01,21.09,20.93,21.04,331900.0,18.595,18.6658,18.5242,18.6216,331900.0
2014-02-19 09:40:00,21.03,21.05,20.88,20.97,275600.0,18.6127,18.6304,18.48,18.5596,275600.0
2014-02-19 09:50:00,20.96,21.04,20.89,21.01,304000.0,18.5508,18.6216,18.4888,18.595,304000.0
2014-02-19 10:00:00,21.01,21.06,20.95,21.05,372300.0,18.595,18.6393,18.5419,18.6304,372300.0
2014-02-19 10:10:00,21.05,21.07,21.0,21.05,345300.0,18.6304,18.6481,18.5862,18.6304,345300.0
2014-02-19 10:20:00,21.05,21.1,21.04,21.06,224300.0,18.6304,18.6747,18.6216,18.6393,224300.0
2014-02-19 10:30:00,21.06,21.12,21.06,21.1,152900.0,18.6393,18.6924,18.6393,18.6747,152900.0
2014-02-19 10:40:00,21.1,21.1,21.03,21.04,164300.0,18.6747,18.6747,18.6127,18.6216,164300.0
2014-02-19 10:50:00,21.04,21.11,21.03,21.1,182300.0,18.6216,18.6835,18.6127,18.6747,182300.0
2014-02-19 11:00:00,21.1,21.14,21.08,21.14,141300.0,18.6747,18.7101,18.657,18.7101,141300.0
2014-02-19 11:10:00,21.13,21.17,21.12,21.16,139800.0,18.7012,18.7366,18.6924,18.7278,139800.0
2014-02-19 11:20:00,21.16,21.16,21.12,21.13,79000.0,18.7278,18.7278,18.6924,18.7012,79000.0
2014-02-19 11:30:00,21.13,21.14,21.1,21.1,71000.0,18.7012,18.7101,18.6747,18.6747,71000.0
2014-02-19 11:40:00,21.1,21.13,21.07,21.07,151700.0,18.6747,18.7012,18.6481,18.6481,151700.0
2014-02-19 11:50:00,21.07,21.08,20.99,21.0,128500.0,18.6481,18.657,18.5773,18.5862,128500.0
2014-02-19 12:00:00,20.99,21.03,20.98,21.0,181400.0,18.5773,18.6127,18.5685,18.5862,181400.0
2014-02-19 12:10:00,21.01,21.01,20.95,20.96,115300.0,18.595,18.595,18.5419,18.5508,115300.0
2014-02-19 12:20:00,20.96,20.98,20.91,20.98,135000.0,18.5508,18.5685,18.5065,18.5685,135000.0
2014-02-19 12:30:00,20.97,21.02,20.96,21.01,122100.0,18.5596,18.6039,18.5508,18.595,122100.0
2014-02-19 12:40:00,21.01,21.01,20.98,21.01,99400.0,18.595,18.595,18.5685,18.595,99400.0
2014-02-19 12:50:00,21.01,21.04,20.98,21.03,79500.0,18.595,18.6216,18.5685,18.6127,79500.0
2014-02-19 13:00:00,21.03,21.05,21.0,21.05,87700.0,18.6127,18.6304,18.5862,18.6304,87700.0
2014-02-19 13:10:00,21.05,21.09,21.03,21.07,82000.0,18.6304,18.6658,18.6127,18.6481,82000.0
2014-02-19 13:20:00,21.07,21.1,21.07,21.1,103100.0,18.6481,18.6747,18.6481,18.6747,103100.0
2014-02-19 13:30:00,21.09,21.1,21.06,21.06,100900.0,18.6658,18.6747,18.6393,18.6393,100900.0
2014-02-19 13:40:00,21.06,21.07,21.06,21.06,23500.0,18.6393,18.6481,18.6393,18.6393,23500.0
2014-02-19 13:50:00,21.07,21.08,21.03,21.03,68800.0,18.6481,18.657,18.6127,18.6127,68800.0
2014-02-19 14:00:00,21.03,21.07,21.01,21.05,191500.0,18.6127,18.6481,18.595,18.6304,191500.0
2014-02-19 14:10:00,21.05,21.07,21.02,21.03,78600.0,18.6304,18.6481,18.6039,18.6127,78600.0
2014-02-19 14:20:00,21.04,21.07,21.0,21.05,245000.0,18.6216,18.6481,18.5862,18.6304,245000.0
2014-02-19 14:30:00,21.05,21.05,21.01,21.04,89300.0,18.6304,18.6304,18.595,18.6216,89300.0
2014-02-19 14:40:00,21.04,21.08,21.0,21.02,170300.0,18.6216,18.657,18.5862,18.6039,170300.0
2014-02-19 14:50:00,21.02,21.04,21.0,21.03,148600.0,18.6039,18.6216,18.5862,18.6127,148600.0
2014-02-19 15:00:00,21.03,21.08,21.02,21.05,145000.0,18.6127,18.657,18.6039,18.6304,145000.0
2014-02-19 15:10:00,21.04,21.05,20.98,20.99,219500.0,18.6216,18.6304,18.5685,18.5773,219500.0
2014-02-19 15:20:00,21.0,21.01,20.96,21.0,202800.0,18.5862,18.595,18.5508,18.5862,202800.0
2014-02-19 15:30:00,20.99,21.01,20.95,20.98,344700.0,18.5773,18.595,18.5419,18.5685,344700.0
2014-02-19 15:40:00,20.98,20.99,20.92,20.95,363300.0,18.5685,18.5773,18.5154,18.5419,363300.0
2014-02-19 15:50:00,20.95,20.96,20.93,20.96,714200.0,18.5419,18.5508,18.5242,18.5508,714200.0
2014-02-20 09:30:00,21.04,21.21,21.03,21.07,296500.0,18.6216,18.772,18.6127,18.6481,296500.0
2014-02-20 09:40:00,21.07,21.1,20.99,21.01,245000.0,18.6481,18.6747,18.5773,18.595,245000.0
2014-02-20 09:50:00,21.02,21.12,21.01,21.02,202500.0,18.6039,18.6924,18.595,18.6039,202500.0
2014-02-20 10:00:00,21.02,21.12,20.97,21.02,302200.0,18.6039,18.6924,18.5596,18.6039,302200.0
2014-02-20 10:10:00,21.02,21.13,21.01,21.09,389400.0,18.6039,18.7012,18.595,18.6658,389400.0
2014-02-20 10:20:00,21.1,21.16,21.02,21.15,201000.0,18.6747,18.7278,18.6039,18.7189,201000.0
2014-02-20 10:30:00,21.15,21.25,21.14,21.24,277300.0,18.7189,18.8074,18.7101,18.7986,277300.0
2014-02-20 10:40:00,21.23,21.31,21.23,21.28,228700.0,18.7897,18.8606,18.7897,18.834,228700.0
2014-02-20 10:50:00,21.28,21.32,21.23,21.26,167100.0,18.834,18.8694,18.7897,18.8163,167100.0
2014-02-20 11:00:00,21.25,21.31,21.23,21.31,156800.0,18.8074,18.8606,18.7897,18.8606,156800.0
2014-02-20 11:10:00,21.31,21.32,21.29,21.31,110400.0,18.8606,18.8694,18.8429,18.8606,110400.0
2014-02-20 11:20:00,21.3,21.34,21.26,21.27,134000.0,18.8517,18.8871,18.8163,18.8251,134000.0
2014-02-20 11:30:00,21.27,21.32,21.25,21.26,129400.0,18.8251,18.8694,18.8074,18.8163,129400.0
2014-02-20 11:40:00,21.25,21.29,21.25,21.28,119500.0,18.8074,18.8429,18.8074,18.834,119500.0
2014-02-20 11:50:00,21.28,21.32,21.27,21.3,222500.0,18.834,18.8694,18.8251,18.8517,222500.0
2014-02-20 12:00:00,21.3,21.38,21.3,21.38,116500.0,18.8517,18.9225,18.8517,18.9225,116500.0
2014-02-20 12:10:00,21.38,21.38,21.33,21.35,159200.0,18.9225,18.9225,18.8783,18.896,159200.0
2014-02-20 12:20:00,21.36,21.39,21.33,21.39,96700.0,18.9048,18.9314,18.8783,18.9314,96700.0
2014-02-20 12:30:00,21.38,21.4,21.36,21.36,106900.0,18.9225,18.9402,18.9048,18.9048,106900.0
2014-02-20 12:40:00,21.36,21.41,21.36,21.39,102500.0,18.9048,18.9491,18.9048,18.9314,102500.0
2014-02-20 12:50:00,21.4,21.43,21.39,21.43,127200.0,18.9402,18.9668,18.9314,18.9668,127200.0
2014-02-20 13:00:00,21.43,21.58,21.43,21.57,436200.0,18.9668,19.0995,18.9668,19.0907,436200.0
2014-02-20 13:10:00,21.57,21.6,21.53,21.56,296400.0,19.0907,19.1172,19.0553,19.0818,296400.0
2014-02-20 13:20:00,21.56,21.6,21.53,21.55,147400.0,19.0818,19.1172,19.0553,19.073,147400.0
2014-02-20 13:30:00,21.54,21.6,21.54,21.56,135500.0,19.0641,19.1172,19.0641,19.0818,135500.0
2014-02-20 13:40:00,21.56,21.56,21.5,21.54,105300.0,19.0818,19.0818,19.0287,19.0641,105300.0
2014-02-20 13:50:00,21.54,21.57,21.52,21.55,137300.0,19.0641,19.0907,19.0464,19.073,137300.0
2014-02-20 14:00:00,21.54,21.55,21.43,21.45,157700.0,19.0641,19.073,18.9668,18.9845,157700.0
2014-02-20 14:10:00,21.45,21.52,21.45,21.51,140800.0,18.9845,19.0464,18.9845,19.0376,140800.0
2014-02-20 14:20:00,21.52,21.58,21.52,21.58,144400.0,19.0464,19.0995,19.0464,19.0995,144400.0
2014-02-20 14:30:00,21.57,21.59,21.54,21.58,134400.0,19.0907,19.1084,19.0641,19.0995,134400.0
2014-02-20 14:40:00,21.58,21.65,21.57,21.64,340300.0,19.0995,19.1615,19.0907,19.1526,340300.0
2014-02-20 14:50:00,21.65,21.71,21.61,21.71,321800.0,19.1615,19.2146,19.1261,19.2146,321800.0
2014-02-20 15:00:00,21.7,21.74,21.7,21.73,316600.0,19.2057,19.2411,19.2057,19.2323,316600.0
2014-02-20 15:10:00,21.72,21.76,21.66,21.7,431500.0,19.2234,19.2588,19.1703,19.2057,431500.0
2014-02-20 15:20:00,21.71,21.72,21.67,21.67,185700.0,19.2146,19.2234,19.1792,19.1792,185700.0
2014-02-20 15:30:00,21.68,21.69,21.64,21.66,254600.0,19.188,19.1969,19.1526,19.1703,254600.0
2014-02-20 15:40:00,21.66,21.74,21.65,21.74,327600.0,19.1703,19.2411,19.1615,19.2411,327600.0
2014-02-20 15:50:00,21.74,21.74,21.69,21.7,430500.0,19.2411,19.2411,19.1969,19.2057,430500.0
2014-02-21 09:30:00,21.7,21.87,21.61,21.81,495000.0,19.2057,19.3562,19.1261,19.3031,495000.0
2014-02-21 09:40:00,21.82,21.92,21.8,21.88,308400.0,19.3119,19.4004,19.2942,19.365,308400.0
2014-02-21 09:50:00,21.89,21.91,21.77,21.8,203900.0,19.3739,19.3916,19.2677,19.2942,203900.0
2014-02-21 10:00:00,21.8,21.83,21.74,21.75,281500.0,19.2942,19.3208,19.2411,19.25,281500.0
2014-02-21 10:10:00,21.75,21.81,21.71,21.81,600100.0,19.25,19.3031,19.2146,19.3031,600100.0
2014-02-21 10:20:00,21.81,21.81,21.74,21.76,751100.0,19.3031,19.3031,19.2411,19.2588,751100.0
2014-02-21 10:30:00,21.77,21.78,21.73,21.78,180500.0,19.2677,19.2765,19.2323,19.2765,180500.0
2014-02-21 10:40:00,21.77,21.83,21.75,21.76,154200.0,19.2677,19.3208,19.25,19.2588,154200.0
2014-02-21 10:50:00,21.75,21.77,21.7,21.71,116900.0,19.25,19.2677,19.2057,19.2146,116900.0
2014-02-21 11:00:00,21.71,21.75,21.71,21.75,201800.0,19.2146,19.25,19.2146,19.25,201800.0
2014-02-21 11:10:00,21.75,21.76,21.71,21.73,147600.0,19.25,19.2588,19.2146,19.2323,147600.0
2014-02-21 11:20:00,21.73,21.76,21.72,21.72,440400.0,19.2323,19.2588,19.2234,19.2234,440400.0
2014-02-21 11:30:00,21.73,21.75,21.71,21.72,150900.0,19.2323,19.25,19.2146,19.2234,150900.0
2014-02-21 11:40:00,21.73,21.73,21.68,21.7,114900.0,19.2323,19.2323,19.188,19.2057,114900.0
2014-02-21 11:50:00,21.71,21.71,21.65,21.68,131700.0,19.2146,19.2146,19.1615,19.188,131700.0
2014-02-21 12:00:00,21.69,21.77,21.69,21.73,186400.0,19.1969,19.2677,19.1969,19.2323,186400.0
2014-02-21 12:10:00,21.73,21.76,21.72,21.74,143000.0,19.2323,19.2588,19.2234,19.2411,143000.0
2014-02-21 12:20:00,21.75,21.82,21.74,21.82,155300.0,19.25,19.3119,19.2411,19.3119,155300.0
2014-02-21 12:30:00,21.82,21.85,21.79,21.84,154800.0,19.3119,19.3385,19.2854,19.3296,154800.0
2014-02-21 12:40:00,21.85,21.86,21.73,21.75,185100.0,19.3385,19.3473,19.2323,19.25,185100.0
2014-02-21 12:50:00,21.75,21.8,21.74,21.77,79500.0,19.25,19.2942,19.2411,19.2677,79500.0
2014-02-21 13:00:00,21.77,21.8,21.75,21.77,101500.0,19.2677,19.2942,19.25,19.2677,101500.0
2014-02-21 13:10:00,21.76,21.78,21.75,21.78,37200.0,19.2588,19.2765,19.25,19.2765,37200.0
2014-02-21 13:20:00,21.78,21.81,21.75,21.79,119300.0,19.2765,19.3031,19.25,19.2854,119300.0
2014-02-21 13:30:00,21.78,21.8,21.74,21.76,204300.0,19.2765,19.2942,19.2411,19.2588,204300.0
2014-02-21 13:40:00,21.76,21.8,21.75,21.8,73200.0,19.2588,19.2942,19.25,19.2942,73200.0
2014-02-21 13:50:00,21.8,21.82,21.77,21.79,108300.0,19.2942,19.3119,19.2677,19.2854,108300.0
2014-02-21 14:00:00,21.79,21.82,21.75,21.76,162200.0,19.2854,19.3119,19.25,19.2588,162200.0
2014-02-21 14:10:00,21.76,21.78,21.75,21.77,406700.0,19.2588,19.2765,19.25,19.2677,406700.0
2014-02-21 14:20:00,21.77,21.82,21.76,21.79,124400.0,19.2677,19.3119,19.2588,19.2854,124400.0
2014-02-21 14:30:00,21.79,21.82,21.76,21.81,153700.0,19.2854,19.3119,19.2588,19.3031,153700.0
2014-02-21 14:40:00,21.8,21.82,21.79,21.8,143000.0,19.2942,19.3119,19.2854,19.2942,143000.0
2014-02-21 14:50:00,21.8,21.81,21.77,21.79,98700.0,19.2942,19.3031,19.2677,19.2854,98700.0
2014-02-21 15:00:00,21.79,21.82,21.78,21.81,122300.0,19.2854,19.3119,19.2765,19.3031,122300.0
2014-02-21 15:10:00,21.81,21.82,21.75,21.79,301500.0,19.3031,19.3119,19.25,19.2854,301500.0
2014-02-21 15:20:00,21.79,21.82,21.78,21.82,118300.0,19.2854,19.3119,19.2765,19.3119,118300.0
2014-02-21 15:30:00,21.81,21.82,21.77,21.77,164700.0,19.3031,19.3119,19.2677,19.2677,164700.0
2014-02-21 15:40:00,21.78,21.8,21.75,21.76,404100.0,19.2765,19.2942,19.25,19.2588,404100.0
2014-02-21 15:50:00,21.75,21.76,21.75,21.75,216100.0,19.25,19.2588,19.25,19.25,216100.0
2014-02-24 09:30:00,21.76,21.9,21.73,21.84,612600.0,19.2588,19.3827,19.2323,19.3296,612600.0
2014-02-24 09:40:00,21.83,22.02,21.82,22.02,611600.0,19.3208,19.4889,19.3119,19.4889,611600.0
2014-02-24 09:50:00,22.01,22.03,21.98,22.03,463900.0,19.4801,19.4978,19.4535,19.4978,463900.0
2014-02-24 10:00:00,22.03,22.04,21.96,22.01,428500.0,19.4978,19.5066,19.4358,19.4801,428500.0
2014-02-24 10:10:00,22.02,22.04,22.01,22.04,111700.0,19.4889,19.5066,19.4801,19.5066,111700.0
2014-02-24 10:20:00,22.04,22.05,21.99,22.0,429200.0,19.5066,19.5155,19.4624,19.4712,429200.0
2014-02-24 10:30:00,22.01,22.03,21.97,22.03,348500.0,19.4801,19.4978,19.4447,19.4978,348500.0
2014-02-24 10:40:00,22.03,22.03,22.0,22.0,234700.0,19.4978,19.4978,19.4712,19.4712,234700.0
2014-02-24 10:50:00,22.01,22.05,22.01,22.05,149000.0,19.4801,19.5155,19.4801,19.5155,149000.0
2014-02-24 11:00:00,22.04,22.05,22.02,22.04,92000.0,19.5066,19.5155,19.4889,19.5066,92000.0
2014-02-24 11:10:00,22.03,22.05,22.03,22.04,69700.0,19.4978,19.5155,19.4978,19.5066,69700.0
2014-02-24 11:20:00,22.04,22.05,22.02,22.03,194600.0,19.5066,19.5155,19.4889,19.4978,194600.0
2014-02-24 11:30:00,22.04,22.09,22.03,22.07,345100.0,19.5066,19.5509,19.4978,19.5332,345100.0
2014-02-24 11:40:00,22.07,22.1,22.05,22.05,165500.0,19.5332,19.5597,19.5155,19.5155,165500.0
2014-02-24 11:50:00,22.05,22.15,22.05,22.15,231500.0,19.5155,19.604,19.5155,19.604,231500.0
2014-02-24 12:00:00,22.15,22.23,22.12,22.23,257500.0,19.604,19.6748,19.5774,19.6748,257500.0
2014-02-24 12:10:00,22.23,22.25,22.21,22.23,244900.0,19.6748,19.6925,19.6571,19.6748,244900.0
2014-02-24 12:20:00,22.23,22.28,22.22,22.22,210200.0,19.6748,19.7191,19.666,19.666,210200.0
2014-02-24 12:30:00,22.23,22.25,22.21,22.21,118800.0,19.6748,19.6925,19.6571,19.6571,118800.0
2014-02-24 12:40:00,22.22,22.22,22.17,22.2,149300.0,19.666,19.666,19.6217,19.6483,149300.0
2014-02-24 12:50:00,22.2,22.21,22.15,22.16,120300.0,19.6483,19.6571,19.604,19.6129,120300.0
2014-02-24 13:00:00,22.16,22.18,22.16,22.16,70900.0,19.6129,19.6306,19.6129,19.6129,70900.0
2014-02-24 13:10:00,22.17,22.18,22.16,22.18,59600.0,19.6217,19.6306,19.6129,19.6306,59600.0
2014-02-24 13:20:00,22.18,22.22,22.17,22.21,82100.0,19.6306,19.666,19.6217,19.6571,82100.0
2014-02-24 13:30:00,22.21,22.21,22.16,22.17,126600.0,19.6571,19.6571,19.6129,19.6217,126600.0
2014-02-24 13:40:00,22.17,22.2,22.16,22.2,140600.0,19.6217,19.6483,19.6129,19.6483,140600.0
2014-02-24 13:50:00,22.19,22.2,22.17,22.19,67600.0,19.6394,19.6483,19.6217,19.6394,67600.0
2014-02-24 14:00:00,22.19,22.22,22.12,22.14,207700.0,19.6394,19.666,19.5774,19.5951,207700.0
2014-02-24 14:10:00,22.13,22.15,22.12,22.14,111200.0,19.5863,19.604,19.5774,19.5951,111200.0
2014-02-24 14:20:00,22.14,22.15,22.12,22.13,60400.0,19.5951,19.604,19.5774,19.5863,60400.0
2014-02-24 14:30:00,22.12,22.15,22.1,22.13,104500.0,19.5774,19.604,19.5597,19.5863,104500.0
2014-02-24 14:40:00,22.14,22.14,22.12,22.14,72900.0,19.5951,19.5951,19.5774,19.5951,72900.0
2014-02-24 14:50:00,22.14,22.16,22.13,22.13,69600.0,19.5951,19.6129,19.5863,19.5863,69600.0
2014-02-24 15:00:00,22.12,22.13,22.11,22.12,243500.0,19.5774,19.5863,19.5686,19.5774,243500.0
2014-02-24 15:10:00,22.13,22.13,22.08,22.13,180000.0,19.5863,19.5863,19.542,19.5863,180000.0
2014-02-24 15:20:00,22.13,22.14,22.1,22.1,149400.0,19.5863,19.5951,19.5597,19.5597,149400.0
2014-02-24 15:30:00,22.1,22.16,22.08,22.16,240800.0,19.5597,19.6129,19.542,19.6129,240800.0
2014-02-24 15:40:00,22.15,22.18,22.15,22.16,396100.0,19.604,19.6306,19.604,19.6129,396100.0
2014-02-24 15:50:00,22.17,22.18,22.13,22.15,762200.0,19.6217,19.6306,19.5863,19.604,762200.0
2014-02-25 09:30:00,22.18,22.39,22.15,22.27,557100.0,19.6306,19.8164,19.604,19.7102,557100.0
2014-02-25 09:40:00,22.27,22.53,22.27,22.52,686700.0,19.7102,19.9403,19.7102,19.9315,686700.0
2014-02-25 09:50:00,22.52,22.54,22.32,22.33,265000.0,19.9315,19.9492,19.7545,19.7633,265000.0
2014-02-25 10:00:00,22.34,22.38,22.26,22.37,246000.0,19.7722,19.8076,19.7014,19.7987,246000.0
2014-02-25 10:10:00,22.37,22.45,22.36,22.37,288900.0,19.7987,19.8695,19.7899,19.7987,288900.0
2014-02-25 10:20:00,22.37,22.45,22.36,22.42,368800.0,19.7987,19.8695,19.7899,19.843,368800.0
2014-02-25 10:30:00,22.42,22.53,22.41,22.53,170300.0,19.843,19.9403,19.8341,19.9403,170300.0
2014-02-25 10:40:00,22.52,22.55,22.48,22.48,252800.0,19.9315,19.958,19.8961,19.8961,252800.0
2014-02-25 10:50:00,22.48,22.5,22.45,22.48,146500.0,19.8961,19.9138,19.8695,19.8961,146500.0
2014-02-25 11:00:00,22.48,22.5,22.36,22.39,172700.0,19.8961,19.9138,19.7899,19.8164,172700.0
2014-02-25 11:10:00,22.38,22.5,22.38,22.47,203900.0,19.8076,19.9138,19.8076,19.8872,203900.0
2014-02-25 11:20:00,22.48,22.55,22.45,22.55,236800.0,19.8961,19.958,19.8695,19.958,236800.0
2014-02-25 11:30:00,22.55,22.55,22.52,22.53,207100.0,19.958,19.958,19.9315,19.9403,207100.0
2014-02-25 11:40:00,22.53,22.54,22.5,22.52,183600.0,19.9403,19.9492,19.9138,19.9315,183600.0
2014-02-25 11:50:00,22.51,22.52,22.44,22.46,175800.0,19.9226,19.9315,19.8607,19.8784,175800.0
2014-02-25 12:00:00,22.46,22.47,22.39,22.44,107400.0,19.8784,19.8872,19.8164,19.8607,107400.0
2014-02-25 12:10:00,22.44,22.47,22.41,22.44,123800.0,19.8607,19.8872,19.8341,19.8607,123800.0
2014-02-25 12:20:00,22.44,22.51,22.43,22.49,219700.0,19.8607,19.9226,19.8518,19.9049,219700.0
2014-02-25 12:30:00,22.49,22.51,22.47,22.49,180900.0,19.9049,19.9226,19.8872,19.9049,180900.0
2014-02-25 12:40:00,22.48,22.52,22.46,22.5,85000.0,19.8961,19.9315,19.8784,19.9138,85000.0
2014-02-25 12:50:00,22.51,22.51,22.48,22.49,72000.0,19.9226,19.9226,19.8961,19.9049,72000.0
2014-02-25 13:00:00,22.49,22.5,22.47,22.49,107500.0,19.9049,19.9138,19.8872,19.9049,107500.0
2014-02-25 13:10:00,22.5,22.5,22.46,22.48,127100.0,19.9138,19.9138,19.8784,19.8961,127100.0
2014-02-25 13:20:00,22.47,22.48,22.44,22.46,70100.0,19.8872,19.8961,19.8607,19.8784,70100.0
2014-02-25 13:30:00,22.45,22.49,22.44,22.48,78700.0,19.8695,19.9049,19.8607,19.8961,78700.0
2014-02-25 13:40:00,22.48,22.49,22.46,22.46,104900.0,19.8961,19.9049,19.8784,19.8784,104900.0
2014-02-25 13:50:00,22.46,22.5,22.44,22.44,94500.0,19.8784,19.9138,19.8607,19.8607,94500.0
2014-02-25 14:00:00,22.45,22.47,22.4,22.42,159300.0,19.8695,19.8872,19.8253,19.843,159300.0
2014-02-25 14:10:00,22.41,22.42,22.37,22.39,146800.0,19.8341,19.843,19.7987,19.8164,146800.0
2014-02-25 14:20:00,22.38,22.38,22.32,22.36,130100.0,19.8076,19.8076,19.7545,19.7899,130100.0
2014-02-25 14:30:00,22.36,22.36,22.33,22.35,113100.0,19.7899,19.7899,19.7633,19.781,113100.0
2014-02-25 14:40:00,22.35,22.4,22.35,22.39,148300.0,19.781,19.8253,19.781,19.8164,148300.0
2014-02-25 14:50:00,22.38,22.4,22.36,22.38,179800.0,19.8076,19.8253,19.7899,19.8076,179800.0
2014-02-25 15:00:00,22.38,22.39,22.3,22.3,182500.0,19.8076,19.8164,19.7368,19.7368,182500.0
2014-02-25 15:10:00,22.3,22.31,22.22,22.24,242200.0,19.7368,19.7456,19.666,19.6837,242200.0
2014-02-25 15:20:00,22.24,22.3,22.23,22.23,214100.0,19.6837,19.7368,19.6748,19.6748,214100.0
2014-02-25 15:30:00,22.23,22.3,22.23,22.3,154000.0,19.6748,19.7368,19.6748,19.7368,154000.0
2014-02-25 15:40:00,22.3,22.3,22.24,22.28,474700.0,19.7368,19.7368,19.6837,19.7191,474700.0
2014-02-25 15:50:00,22.27,22.31,22.27,22.31,504900.0,19.7102,19.7456,19.7102,19.7456,504900.0
2014-02-26 09:30:00,22.48,22.52,22.32,22.41,294300.0,19.8961,19.9315,19.7545,19.8341,294300.0
2014-02-26 09:40:00,22.41,22.48,22.36,22.44,228900.0,19.8341,19.8961,19.7899,19.8607,228900.0
2014-02-26 09:50:00,22.44,22.48,22.36,22.4,143400.0,19.8607,19.8961,19.7899,19.8253,143400.0
2014-02-26 10:00:00,22.42,22.49,22.37,22.39,137000.0,19.843,19.9049,19.7987,19.8164,137000.0
2014-02-26 10:10:00,22.4,22.47,22.39,22.42,150700.0,19.8253,19.8872,19.8164,19.843,150700.0
2014-02-26 10:20:00,22.43,22.51,22.43,22.45,203000.0,19.8518,19.9226,19.8518,19.8695,203000.0
2014-02-26 10:30:00,22.46,22.57,22.42,22.56,407800.0,19.8784,19.9757,19.843,19.9669,407800.0
2014-02-26 10:40:00,22.56,22.61,22.55,22.57,288500.0,19.9669,20.0111,19.958,19.9757,288500.0
2014-02-26 10:50:00,22.56,22.6,22.52,22.53,198100.0,19.9669,20.0023,19.9315,19.9403,198100.0
2014-02-26 11:00:00,22.52,22.52,22.48,22.51,104200.0,19.9315,19.9315,19.8961,19.9226,104200.0
2014-02-26 11:10:00,22.5,22.54,22.49,22.52,123200.0,19.9138,19.9492,19.9049,19.9315,123200.0
2014-02-26 11:20:00,22.52,22.53,22.48,22.51,125100.0,19.9315,19.9403,19.8961,19.9226,125100.0
2014-02-26 11:30:00,22.51,22.55,22.51,22.52,230300.0,19.9226,19.958,19.9226,19.9315,230300.0
2014-02-26 11:40:00,22.52,22.57,22.51,22.53,244300.0,19.9315,19.9757,19.9226,19.9403,244300.0
2014-02-26 11:50:00,22.53,22.55,22.51,22.53,185700.0,19.9403,19.958,19.9226,19.9403,185700.0
2014-02-26 12:00:00,22.53,22.56,22.49,22.55,119000.0,19.9403,19.9669,19.9049,19.958,119000.0
2014-02-26 12:10:00,22.56,22.59,22.51,22.52,157200.0,19.9669,19.9934,19.9226,19.9315,157200.0
2014-02-26 12:20:00,22.52,22.55,22.5,22.53,140100.0,19.9315,19.958,19.9138,19.9403,140100.0
2014-02-26 12:30:00,22.54,22.63,22.53,22.62,190100.0,19.9492,20.0288,19.9403,20.02,190100.0
2014-02-26 12:40:00,22.62,22.62,22.54,22.55,236700.0,20.02,20.02,19.9492,19.958,236700.0
2014-02-26 12:50:00,22.54,22.55,22.48,22.48,179800.0,19.9492,19.958,19.8961,19.8961,179800.0
2014-02-26 13:00:00,22.48,22.48,22.43,22.47,133400.0,19.8961,19.8961,19.8518,19.8872,133400.0
2014-02-26 13:10:00,22.47,22.48,22.43,22.44,115800.0,19.8872,19.8961,19.8518,19.8607,115800.0
2014-02-26 13:20:00,22.44,22.48,22.44,22.48,91700.0,19.8607,19.8961,19.8607,19.8961,91700.0
2014-02-26 13:30:00,22.48,22.49,22.45,22.46,57300.0,19.8961,19.9049,19.8695,19.8784,57300.0
2014-02-26 13:40:00,22.47,22.51,22.44,22.44,61000.0,19.8872,19.9226,19.8607,19.8607,61000.0
2014-02-26 13:50:00,22.45,22.46,22.4,22.42,80200.0,19.8695,19.8784,19.8253,19.843,80200.0
2014-02-26 14:00:00,22.41,22.45,22.4,22.41,105600.0,19.8341,19.8695,19.8253,19.8341,105600.0
2014-02-26 14:10:00,22.4,22.41,22.33,22.33,205100.0,19.8253,19.8341,19.7633,19.7633,205100.0
2014-02-26 14:20:00,22.32,22.34,22.27,22.28,146400.0,19.7545,19.7722,19.7102,19.7191,146400.0
2014-02-26 14:30:00,22.27,22.33,22.25,22.32,215400.0,19.7102,19.7633,19.6925,19.7545,215400.0
2014-02-26 14:40:00,22.32,22.37,22.32,22.34,115700.0,19.7545,19.7987,19.7545,19.7722,115700.0
2014-02-26 14:50:00,22.33,22.39,22.33,22.35,99700.0,19.7633,19.8164,19.7633,19.781,99700.0
2014-02-26 15:00:00,22.35,22.42,22.34,22.36,188500.0,19.781,19.843,19.7722,19.7899,188500.0
2014-02-26 15:10:00,22.36,22.42,22.32,22.39,161900.0,19.7899,19.843,19.7545,19.8164,161900.0
2014-02-26 15:20:00,22.39,22.39,22.34,22.36,112000.0,19.8164,19.8164,19.7722,19.7899,112000.0
2014-02-26 15:30:00,22.36,22.4,22.35,22.38,157500.0,19.7899,19.8253,19.781,19.8076,157500.0
2014-02-26 15:40:00,22.38,22.42,22.38,22.39,239700.0,19.8076,19.843,19.8076,19.8164,239700.0
2014-02-26 15:50:00,22.39,22.44,22.39,22.42,406200.0,19.8164,19.8607,19.8164,19.843,406200.0
2014-02-27 09:30:00,22.37,22.59,22.3,22.55,162500.0,19.7987,19.9934,19.7368,19.958,162500.0
2014-02-27 09:40:00,22.52,22.58,22.45,22.53,197100.0,19.9315,19.9846,19.8695,19.9403,197100.0
2014-02-27 09:50:00,22.53,22.54,22.42,22.48,108600.0,19.9403,19.9492,19.843,19.8961,108600.0
2014-02-27 10:00:00,22.48,22.54,22.44,22.45,138400.0,19.8961,19.9492,19.8607,19.8695,138400.0
2014-02-27 10:10:00,22.45,22.51,22.43,22.5,163500.0,19.8695,19.9226,19.8518,19.9138,163500.0
2014-02-27 10:20:00,22.49,22.61,22.49,22.57,255100.0,19.9049,20.0111,19.9049,19.9757,255100.0
2014-02-27 10:30:00,22.57,22.62,22.55,22.6,336100.0,19.9757,20.02,19.958,20.0023,336100.0
2014-02-27 10:40:00,22.59,22.62,22.52,22.56,379900.0,19.9934,20.02,19.9315,19.9669,379900.0
2014-02-27 10:50:00,22.56,22.62,22.52,22.54,175200.0,19.9669,20.02,19.9315,19.9492,175200.0
2014-02-27 11:00:00,22.54,22.57,22.53,22.53,112000.0,19.9492,19.9757,19.9403,19.9403,112000.0
2014-02-27 11:10:00,22.54,22.55,22.51,22.51,127600.0,19.9492,19.958,19.9226,19.9226,127600.0
2014-02-27 11:20:00,22.51,22.53,22.49,22.52,109100.0,19.9226,19.9403,19.9049,19.9315,109100.0
2014-02-27 11:30:00,22.52,22.52,22.46,22.5,138300.0,19.9315,19.9315,19.8784,19.9138,138300.0
2014-02-27 11:40:00,22.49,22.5,22.44,22.45,75200.0,19.9049,19.9138,19.8607,19.8695,75200.0
2014-02-27 11:50:00,22.45,22.48,22.42,22.45,113600.0,19.8695,19.8961,19.843,19.8695,113600.0
2014-02-27 12:00:00,22.45,22.48,22.43,22.45,66600.0,19.8695,19.8961,19.8518,19.8695,66600.0
2014-02-27 12:10:00,22.44,22.49,22.43,22.45,95900.0,19.8607,19.9049,19.8518,19.8695,95900.0
2014-02-27 12:20:00,22.45,22.45,22.41,22.44,101800.0,19.8695,19.8695,19.8341,19.8607,101800.0
2014-02-27 12:30:00,22.44,22.45,22.4,22.41,84500.0,19.8607,19.8695,19.8253,19.8341,84500.0
2014-02-27 12:40:00,22.41,22.44,22.41,22.42,70300.0,19.8341,19.8607,19.8341,19.843,70300.0
2014-02-27 12:50:00,22.42,22.43,22.38,22.38,91000.0,19.843,19.8518,19.8076,19.8076,91000.0
2014-02-27 13:00:00,22.38,22.44,22.38,22.44,71400.0,19.8076,19.8607,19.8076,19.8607,71400.0
2014-02-27 13:10:00,22.44,22.47,22.43,22.46,54700.0,19.8607,19.8872,19.8518,19.8784,54700.0
2014-02-27 13:20:00,22.46,22.5,22.46,22.49,65300.0,19.8784,19.9138,19.8784,19.9049,65300.0
2014-02-27 13:30:00,22.49,22.53,22.48,22.52,114000.0,19.9049,19.9403,19.8961,19.9315,114000.0
2014-02-27 13:40:00,22.52,22.53,22.48,22.5,91900.0,19.9315,19.9403,19.8961,19.9138,91900.0
2014-02-27 13:50:00,22.51,22.52,22.47,22.47,86700.0,19.9226,19.9315,19.8872,19.8872,86700.0
2014-02-27 14:00:00,22.48,22.51,22.47,22.5,110000.0,19.8961,19.9226,19.8872,19.9138,110000.0
2014-02-27 14:10:00,22.5,22.5,22.46,22.46,57500.0,19.9138,19.9138,19.8784,19.8784,57500.0
2014-02-27 14:20:00,22.46,22.47,22.43,22.43,102500.0,19.8784,19.8872,19.8518,19.8518,102500.0
2014-02-27 14:30:00,22.43,22.49,22.43,22.45,91500.0,19.8518,19.9049,19.8518,19.8695,91500.0
2014-02-27 14:40:00,22.45,22.49,22.45,22.46,42900.0,19.8695,19.9049,19.8695,19.8784,42900.0
2014-02-27 14:50:00,22.45,22.5,22.45,22.48,77400.0,19.8695,19.9138,19.8695,19.8961,77400.0
2014-02-27 15:00:00,22.48,22.51,22.47,22.48,145700.0,19.8961,19.9226,19.8872,19.8961,145700.0
2014-02-27 15:10:00,22.48,22.49,22.45,22.46,69800.0,19.8961,19.9049,19.8695,19.8784,69800.0
2014-02-27 15:20:00,22.46,22.48,22.43,22.46,125300.0,19.8784,19.8961,19.8518,19.8784,125300.0
2014-02-27 15:30:00,22.45,22.48,22.45,22.46,115300.0,19.8695,19.8961,19.8695,19.8784,115300.0
2014-02-27 15:40:00,22.46,22.47,22.42,22.43,207300.0,19.8784,19.8872,19.843,19.8518,207300.0
2014-02-27 15:50:00,22.42,22.45,22.42,22.45,484500.0,19.843,19.8695,19.843,19.8695,484500.0
2014-02-28 09:30:00,22.33,22.41,22.16,22.4,288900.0,19.7633,19.8341,19.6129,19.8253,288900.0
2014-02-28 09:40:00,22.41,22.49,22.4,22.41,114900.0,19.8341,19.9049,19.8253,19.8341,114900.0
2014-02-28 09:50:00,22.4,22.47,22.4,22.4,79000.0,19.8253,19.8872,19.8253,19.8253,79000.0
2014-02-28 10:00:00,22.4,22.49,22.35,22.45,135100.0,19.8253,19.9049,19.781,19.8695,135100.0
2014-02-28 10:10:00,22.45,22.51,22.43,22.46,123800.0,19.8695,19.9226,19.8518,19.8784,123800.0
2014-02-28 10:20:00,22.46,22.51,22.45,22.49,91000.0,19.8784,19.9226,19.8695,19.9049,91000.0
2014-02-28 10:30:00,22.49,22.54,22.48,22.5,117900.0,19.9049,19.9492,19.8961,19.9138,117900.0
2014-02-28 10:40:00,22.51,22.52,22.46,22.5,145500.0,19.9226,19.9315,19.8784,19.9138,145500.0
2014-02-28 10:50:00,22.49,22.55,22.49,22.54,301400.0,19.9049,19.958,19.9049,19.9492,301400.0
2014-02-28 11:00:00,22.54,22.54,22.44,22.45,80700.0,19.9492,19.9492,19.8607,19.8695,80700.0
2014-02-28 11:10:00,22.46,22.46,22.42,22.43,78200.0,19.8784,19.8784,19.843,19.8518,78200.0
2014-02-28 11:20:00,22.43,22.45,22.4,22.42,140500.0,19.8518,19.8695,19.8253,19.843,140500.0
2014-02-28 11:30:00,22.43,22.5,22.42,22.48,55300.0,19.8518,19.9138,19.843,19.8961,55300.0
2014-02-28 11:40:00,22.48,22.54,22.47,22.54,106400.0,19.8961,19.9492,19.8872,19.9492,106400.0
2014-02-28 11:50:00,22.54,22.55,22.53,22.54,152000.0,19.9492,19.958,19.9403,19.9492,152000.0
2014-02-28 12:00:00,22.53,22.54,22.47,22.47,86800.0,19.9403,19.9492,19.8872,19.8872,86800.0
2014-02-28 12:10:00,22.48,22.49,22.43,22.46,58100.0,19.8961,19.9049,19.8518,19.8784,58100.0
2014-02-28 12:20:00,22.46,22.46,22.39,22.4,132200.0,19.8784,19.8784,19.8164,19.8253,132200.0
2014-02-28 12:30:00,22.4,22.43,22.36,22.37,166100.0,19.8253,19.8518,19.7899,19.7987,166100.0
2014-02-28 12:40:00,22.37,22.41,22.37,22.39,46000.0,19.7987,19.8341,19.7987,19.8164,46000.0
2014-02-28 12:50:00,22.4,22.43,22.4,22.42,55300.0,19.8253,19.8518,19.8253,19.843,55300.0
2014-02-28 13:00:00,22.41,22.43,22.38,22.4,229000.0,19.8341,19.8518,19.8076,19.8253,229000.0
2014-02-28 13:10:00,22.4,22.47,22.4,22.46,70400.0,19.8253,19.8872,19.8253,19.8784,70400.0
2014-02-28 13:20:00,22.47,22.48,22.44,22.47,53500.0,19.8872,19.8961,19.8607,19.8872,53500.0
2014-02-28 13:30:00,22.46,22.48,22.45,22.48,45200.0,19.8784,19.8961,19.8695,19.8961,45200.0
2014-02-28 13:40:00,22.48,22.49,22.44,22.46,61500.0,19.8961,19.9049,19.8607,19.8784,61500.0
2014-02-28 13:50:00,22.46,22.48,22.45,22.46,51200.0,19.8784,19.8961,19.8695,19.8784,51200.0
2014-02-28 14:00:00,22.46,22.46,22.39,22.39,63200.0,19.8784,19.8784,19.8164,19.8164,63200.0
2014-02-28 14:10:00,22.39,22.46,22.36,22.46,185900.0,19.8164,19.8784,19.7899,19.8784,185900.0
2014-02-28 14:20:00,22.45,22.49,22.44,22.48,82900.0,19.8695,19.9049,19.8607,19.8961,82900.0
2014-02-28 14:30:00,22.48,22.5,22.43,22.44,77500.0,19.8961,19.9138,19.8518,19.8607,77500.0
2014-02-28 14:40:00,22.44,22.46,22.39,22.41,106300.0,19.8607,19.8784,19.8164,19.8341,106300.0
2014-02-28 14:50:00,22.41,22.44,22.38,22.38,87600.0,19.8341,19.8607,19.8076,19.8076,87600.0
2014-02-28 15:00:00,22.39,22.4,22.31,22.32,239500.0,19.8164,19.8253,19.7456,19.7545,239500.0
2014-02-28 15:10:00,22.32,22.38,22.3,22.37,148400.0,19.7545,19.8076,19.7368,19.7987,148400.0
2014-02-28 15:20:00,22.36,22.4,22.36,22.36,174900.0,19.7899,19.8253,19.7899,19.7899,174900.0
2014-02-28 15:30:00,22.36,22.44,22.36,22.4,156400.0,19.7899,19.8607,19.7899,19.8253,156400.0
2014-02-28 15:40:00,22.4,22.47,22.37,22.37,409600.0,19.8253,19.8872,19.7987,19.7987,409600.0
2014-02-28 15:50:00,22.38,22.44,22.35,22.44,779900.0,19.8076,19.8607,19.781,19.8607,779900.0
2014-03-03 09:30:00,22.15,22.17,21.84,22.1,435900.0,19.604,19.6217,19.3296,19.5597,435900.0
2014-03-03 09:40:00,22.09,22.13,22.05,22.08,107600.0,19.5509,19.5863,19.5155,19.542,107600.0
2014-03-03 09:50:00,22.08,22.1,22.05,22.07,159300.0,19.542,19.5597,19.5155,19.5332,159300.0
2014-03-03 10:00:00,22.08,22.16,22.07,22.07,212700.0,19.542,19.6129,19.5332,19.5332,212700.0
2014-03-03 10:10:00,22.07,22.09,22.01,22.03,310200.0,19.5332,19.5509,19.4801,19.4978,310200.0
2014-03-03 10:20:00,22.03,22.03,21.9,21.92,331600.0,19.4978,19.4978,19.3827,19.4004,331600.0
2014-03-03 10:30:00,21.92,22.05,21.92,22.03,264900.0,19.4004,19.5155,19.4004,19.4978,264900.0
2014-03-03 10:40:00,22.03,22.05,21.97,21.98,138900.0,19.4978,19.5155,19.4447,19.4535,138900.0
2014-03-03 10:50:00,21.98,22.03,21.98,22.0,136600.0,19.4535,19.4978,19.4535,19.4712,136600.0
2014-03-03 11:00:00,22.0,22.01,21.91,21.91,132100.0,19.4712,19.4801,19.3916,19.3916,132100.0
2014-03-03 11:10:00,21.91,21.97,21.91,21.97,149000.0,19.3916,19.4447,19.3916,19.4447,149000.0
2014-03-03 11:20:00,21.96,22.03,21.95,21.99,145800.0,19.4358,19.4978,19.427,19.4624,145800.0
2014-03-03 11:30:00,22.0,22.01,21.96,21.97,144600.0,19.4712,19.4801,19.4358,19.4447,144600.0
2014-03-03 11:40:00,21.96,22.0,21.9,21.92,154800.0,19.4358,19.4712,19.3827,19.4004,154800.0
2014-03-03 11:50:00,21.92,21.94,21.88,21.89,116400.0,19.4004,19.4181,19.365,19.3739,116400.0
2014-03-03 12:00:00,21.88,21.89,21.82,21.82,164800.0,19.365,19.3739,19.3119,19.3119,164800.0
2014-03-03 12:10:00,21.82,21.98,21.82,21.96,281600.0,19.3119,19.4535,19.3119,19.4358,281600.0
2014-03-03 12:20:00,21.96,22.02,21.96,21.98,100800.0,19.4358,19.4889,19.4358,19.4535,100800.0
2014-03-03 12:30:00,21.97,22.0,21.95,21.98,101400.0,19.4447,19.4712,19.427,19.4535,101400.0
2014-03-03 12:40:00,21.97,22.01,21.96,21.99,83100.0,19.4447,19.4801,19.4358,19.4624,83100.0
2014-03-03 12:50:00,22.0,22.07,21.99,22.07,125400.0,19.4712,19.5332,19.4624,19.5332,125400.0
2014-03-03 13:00:00,22.06,22.13,22.06,22.08,120300.0,19.5243,19.5863,19.5243,19.542,120300.0
2014-03-03 13:10:00,22.09,22.14,22.09,22.11,146000.0,19.5509,19.5951,19.5509,19.5686,146000.0
2014-03-03 13:20:00,22.11,22.13,22.1,22.1,86400.0,19.5686,19.5863,19.5597,19.5597,86400.0
2014-03-03 13:30:00,22.11,22.11,22.06,22.07,54600.0,19.5686,19.5686,19.5243,19.5332,54600.0
2014-03-03 13:40:00,22.07,22.08,22.04,22.05,106600.0,19.5332,19.542,19.5066,19.5155,106600.0
2014-03-03 13:50:00,22.05,22.15,22.05,22.14,139300.0,19.5155,19.604,19.5155,19.5951,139300.0
2014-03-03 14:00:00,22.13,22.14,22.11,22.13,120300.0,19.5863,19.5951,19.5686,19.5863,120300.0
2014-03-03 14:10:00,22.13,22.18,22.12,22.16,137200.0,19.5863,19.6306,19.5774,19.6129,137200.0
2014-03-03 14:20:00,22.16,22.21,22.15,22.16,141500.0,19.6129,19.6571,19.604,19.6129,141500.0
2014-03-03 14:30:00,22.17,22.26,22.15,22.26,163000.0,19.6217,19.7014,19.604,19.7014,163000.0
2014-03-03 14:40:00,22.25,22.35,22.24,22.33,134500.0,19.6925,19.781,19.6837,19.7633,134500.0
2014-03-03 14:50:00,22.33,22.37,22.3,22.36,295800.0,19.7633,19.7987,19.7368,19.7899,295800.0
2014-03-03 15:00:00,22.35,22.39,22.34,22.37,255500.0,19.781,19.8164,19.7722,19.7987,255500.0
2014-03-03 15:10:00,22.36,22.37,22.29,22.34,347000.0,19.7899,19.7987,19.7279,19.7722,347000.0
2014-03-03 15:20:00,22.34,22.34,22.27,22.3,202000.0,19.7722,19.7722,19.7102,19.7368,202000.0
2014-03-03 15:30:00,22.3,22.34,22.29,22.32,199800.0,19.7368,19.7722,19.7279,19.7545,199800.0
2014-03-03 15:40:00,22.32,22.36,22.3,22.3,299100.0,19.7545,19.7899,19.7368,19.7368,299100.0
2014-03-03 15:50:00,22.3,22.32,22.29,22.3,446700.0,19.7368,19.7545,19.7279,19.7368,446700.0
2014-03-04 09:30:00,22.7,22.81,22.58,22.75,582700.0,20.126,20.2235,20.0196,20.1703,582700.0
2014-03-04 09:40:00,22.75,22.76,22.65,22.7,205600.0,20.1703,20.1792,20.0817,20.126,205600.0
2014-03-04 09:50:00,22.7,22.78,22.7,22.74,163200.0,20.126,20.1969,20.126,20.1614,163200.0
2014-03-04 10:00:00,22.74,22.79,22.73,22.77,243500.0,20.1614,20.2058,20.1526,20.188,243500.0
2014-03-04 10:10:00,22.77,22.82,22.71,22.77,187500.0,20.188,20.2324,20.1348,20.188,187500.0
2014-03-04 10:20:00,22.77,22.85,22.76,22.84,258200.0,20.188,20.259,20.1792,20.2501,258200.0
2014-03-04 10:30:00,22.84,22.92,22.83,22.92,597800.0,20.2501,20.321,20.2412,20.321,597800.0
2014-03-04 10:40:00,22.92,22.98,22.9,22.96,507500.0,20.321,20.3742,20.3033,20.3565,507500.0
2014-03-04 10:50:00,22.96,23.0,22.96,22.98,230500.0,20.3565,20.392,20.3565,20.3742,230500.0
2014-03-04 11:00:00,22.97,22.98,22.91,22.96,211000.0,20.3654,20.3742,20.3122,20.3565,211000.0
2014-03-04 11:10:00,22.95,22.96,22.91,22.92,224500.0,20.3476,20.3565,20.3122,20.321,224500.0
2014-03-04 11:20:00,22.91,22.94,22.88,22.92,298100.0,20.3122,20.3388,20.2856,20.321,298100.0
2014-03-04 11:30:00,22.92,22.95,22.89,22.93,190100.0,20.321,20.3476,20.2944,20.3299,190100.0
2014-03-04 11:40:00,22.93,22.93,22.84,22.86,122300.0,20.3299,20.3299,20.2501,20.2678,122300.0
2014-03-04 11:50:00,22.85,22.87,22.83,22.86,77000.0,20.259,20.2767,20.2412,20.2678,77000.0
2014-03-04 12:00:00,22.85,22.87,22.83,22.86,99100.0,20.259,20.2767,20.2412,20.2678,99100.0
2014-03-04 12:10:00,22.87,22.9,22.85,22.89,90200.0,20.2767,20.3033,20.259,20.2944,90200.0
2014-03-04 12:20:00,22.89,22.9,22.85,22.88,90500.0,20.2944,20.3033,20.259,20.2856,90500.0
2014-03-04 12:30:00,22.87,22.89,22.84,22.88,68300.0,20.2767,20.2944,20.2501,20.2856,68300.0
2014-03-04 12:40:00,22.88,22.9,22.84,22.89,75600.0,20.2856,20.3033,20.2501,20.2944,75600.0
2014-03-04 12:50:00,22.9,22.91,22.86,22.89,250900.0,20.3033,20.3122,20.2678,20.2944,250900.0
2014-03-04 13:00:00,22.9,22.93,22.87,22.87,167800.0,20.3033,20.3299,20.2767,20.2767,167800.0
2014-03-04 13:10:00,22.86,22.87,22.83,22.85,97100.0,20.2678,20.2767,20.2412,20.259,97100.0
2014-03-04 13:20:00,22.84,22.88,22.84,22.86,137600.0,20.2501,20.2856,20.2501,20.2678,137600.0
2014-03-04 13:30:00,22.87,22.89,22.85,22.89,95600.0,20.2767,20.2944,20.259,20.2944,95600.0
2014-03-04 13:40:00,22.88,22.95,22.88,22.91,354500.0,20.2856,20.3476,20.2856,20.3122,354500.0
2014-03-04 13:50:00,22.91,22.96,22.85,22.89,275000.0,20.3122,20.3565,20.259,20.2944,275000.0
2014-03-04 14:00:00,22.89,22.9,22.85,22.9,559800.0,20.2944,20.3033,20.259,20.3033,559800.0
2014-03-04 14:10:00,22.89,22.91,22.87,22.88,234300.0,20.2944,20.3122,20.2767,20.2856,234300.0
2014-03-04 14:20:00,22.89,22.89,22.82,22.85,229400.0,20.2944,20.2944,20.2324,20.259,229400.0
2014-03-04 14:30:00,22.85,22.86,22.8,22.8,365600.0,20.259,20.2678,20.2146,20.2146,365600.0
2014-03-04 14:40:00,22.8,22.84,22.8,22.81,175600.0,20.2146,20.2501,20.2146,20.2235,175600.0
2014-03-04 14:50:00,22.82,22.83,22.8,22.81,222900.0,20.2324,20.2412,20.2146,20.2235,222900.0
2014-03-04 15:00:00,22.82,22.86,22.81,22.85,197500.0,20.2324,20.2678,20.2235,20.259,197500.0
2014-03-04 15:10:00,22.84,22.86,22.8,22.85,147600.0,20.2501,20.2678,20.2146,20.259,147600.0
2014-03-04 15:20:00,22.85,22.87,22.84,22.85,148300.0,20.259,20.2767,20.2501,20.259,148300.0
2014-03-04 15:30:00,22.86,22.88,22.85,22.86,174700.0,20.2678,20.2856,20.259,20.2678,174700.0
2014-03-04 15:40:00,22.86,22.89,22.81,22.82,296000.0,20.2678,20.2944,20.2235,20.2324,296000.0
2014-03-04 15:50:00,22.83,22.84,22.82,22.84,353500.0,20.2412,20.2501,20.2324,20.2501,353500.0
2014-03-05 09:30:00,22.92,23.17,22.83,23.1,391400.0,20.321,20.5427,20.2412,20.4806,391400.0
2014-03-05 09:40:00,23.09,23.19,22.99,23.15,1051800.0,20.4718,20.5604,20.3831,20.525,1051800.0
2014-03-05 09:50:00,23.14,23.2,23.08,23.17,395000.0,20.5161,20.5693,20.4629,20.5427,395000.0
2014-03-05 10:00:00,23.16,23.23,23.1,23.22,388300.0,20.5338,20.5959,20.4806,20.587,388300.0
2014-03-05 10:10:00,23.21,23.22,23.02,23.05,809300.0,20.5782,20.587,20.4097,20.4363,809300.0
2014-03-05 10:20:00,23.05,23.07,22.97,22.97,208200.0,20.4363,20.454,20.3654,20.3654,208200.0
2014-03-05 10:30:00,22.97,23.01,22.93,23.01,145300.0,20.3654,20.4008,20.3299,20.4008,145300.0
2014-03-05 10:40:00,23.01,23.04,22.98,23.01,149800.0,20.4008,20.4274,20.3742,20.4008,149800.0
2014-03-05 10:50:00,23.0,23.01,22.92,22.97,152600.0,20.392,20.4008,20.321,20.3654,152600.0
2014-03-05 11:00:00,22.98,23.04,22.97,23.02,175600.0,20.3742,20.4274,20.3654,20.4097,175600.0
2014-03-05 11:10:00,23.03,23.08,23.01,23.01,111300.0,20.4186,20.4629,20.4008,20.4008,111300.0
2014-03-05 11:20:00,23.02,23.05,22.99,22.99,90600.0,20.4097,20.4363,20.3831,20.3831,90600.0
2014-03-05 11:30:00,22.99,23.01,22.95,22.98,77900.0,20.3831,20.4008,20.3476,20.3742,77900.0
2014-03-05 11:40:00,22.97,23.07,22.95,23.05,98900.0,20.3654,20.454,20.3476,20.4363,98900.0
2014-03-05 11:50:00,23.05,23.08,22.99,23.01,98800.0,20.4363,20.4629,20.3831,20.4008,98800.0
2014-03-05 12:00:00,23.01,23.02,22.97,23.0,102000.0,20.4008,20.4097,20.3654,20.392,102000.0
2014-03-05 12:10:00,23.0,23.01,22.93,22.94,80600.0,20.392,20.4008,20.3299,20.3388,80600.0
2014-03-05 12:20:00,22.94,22.99,22.93,22.98,87300.0,20.3388,20.3831,20.3299,20.3742,87300.0
2014-03-05 12:30:00,22.98,23.03,22.97,23.03,103700.0,20.3742,20.4186,20.3654,20.4186,103700.0
2014-03-05 12:40:00,23.02,23.03,22.98,22.99,95300.0,20.4097,20.4186,20.3742,20.3831,95300.0
2014-03-05 12:50:00,22.98,22.99,22.97,22.98,19400.0,20.3742,20.3831,20.3654,20.3742,19400.0
2014-03-05 13:00:00,22.98,22.98,22.96,22.96,52900.0,20.3742,20.3742,20.3565,20.3565,52900.0
2014-03-05 13:10:00,22.97,23.0,22.96,22.97,73900.0,20.3654,20.392,20.3565,20.3654,73900.0
2014-03-05 13:20:00,22.96,23.0,22.96,22.98,91500.0,20.3565,20.392,20.3565,20.3742,91500.0
2014-03-05 13:30:00,22.98,22.98,22.95,22.96,60900.0,20.3742,20.3742,20.3476,20.3565,60900.0
2014-03-05 13:40:00,22.97,22.99,22.93,22.94,33400.0,20.3654,20.3831,20.3299,20.3388,33400.0
2014-03-05 13:50:00,22.94,22.96,22.91,22.95,101600.0,20.3388,20.3565,20.3122,20.3476,101600.0
2014-03-05 14:00:00,22.95,23.01,22.94,23.0,98700.0,20.3476,20.4008,20.3388,20.392,98700.0
2014-03-05 14:10:00,23.0,23.0,22.94,22.96,117400.0,20.392,20.392,20.3388,20.3565,117400.0
2014-03-05 14:20:00,22.95,23.0,22.93,22.96,93900.0,20.3476,20.392,20.3299,20.3565,93900.0
2014-03-05 14:30:00,22.97,23.0,22.96,22.97,94100.0,20.3654,20.392,20.3565,20.3654,94100.0
2014-03-05 14:40:00,22.98,23.01,22.97,23.01,101300.0,20.3742,20.4008,20.3654,20.4008,101300.0
2014-03-05 14:50:00,23.01,23.02,22.99,23.0,75400.0,20.4008,20.4097,20.3831,20.392,75400.0
2014-03-05 15:00:00,23.0,23.05,22.99,23.01,174500.0,20.392,20.4363,20.3831,20.4008,174500.0
2014-03-05 15:10:00,23.01,23.02,22.99,23.02,123700.0,20.4008,20.4097,20.3831,20.4097,123700.0
2014-03-05 15:20:00,23.02,23.03,22.99,23.03,93700.0,20.4097,20.4186,20.3831,20.4186,93700.0
2014-03-05 15:30:00,23.02,23.04,23.02,23.02,117400.0,20.4097,20.4274,20.4097,20.4097,117400.0
2014-03-05 15:40:00,23.02,23.05,23.02,23.05,210000.0,20.4097,20.4363,20.4097,20.4363,210000.0
2014-03-05 15:50:00,23.05,23.06,23.03,23.03,385900.0,20.4363,20.4452,20.4186,20.4186,385900.0
2014-03-06 09:30:00,23.13,23.31,23.1,23.18,375200.0,20.5072,20.6668,20.4806,20.5516,375200.0
2014-03-06 09:40:00,23.18,23.21,23.07,23.07,211800.0,20.5516,20.5782,20.454,20.454,211800.0
2014-03-06 09:50:00,23.06,23.14,23.03,23.13,147400.0,20.4452,20.5161,20.4186,20.5072,147400.0
2014-03-06 10:00:00,23.13,23.15,23.08,23.1,177300.0,20.5072,20.525,20.4629,20.4806,177300.0
2014-03-06 10:10:00,23.11,23.13,23.03,23.04,131800.0,20.4895,20.5072,20.4186,20.4274,131800.0
2014-03-06 10:20:00,23.04,23.15,23.03,23.12,369800.0,20.4274,20.525,20.4186,20.4984,369800.0
2014-03-06 10:30:00,23.12,23.13,23.07,23.09,262800.0,20.4984,20.5072,20.454,20.4718,262800.0
2014-03-06 10:40:00,23.08,23.09,23.05,23.05,103200.0,20.4629,20.4718,20.4363,20.4363,103200.0
2014-03-06 10:50:00,23.05,23.07,23.05,23.07,58700.0,20.4363,20.454,20.4363,20.454,58700.0
2014-03-06 11:00:00,23.07,23.15,23.07,23.14,118000.0,20.454,20.525,20.454,20.5161,118000.0
2014-03-06 11:10:00,23.14,23.2,23.13,23.19,131500.0,20.5161,20.5693,20.5072,20.5604,131500.0
2014-03-06 11:20:00,23.18,23.2,23.16,23.2,166500.0,20.5516,20.5693,20.5338,20.5693,166500.0
2014-03-06 11:30:00,23.2,23.24,23.19,23.22,110100.0,20.5693,20.6047,20.5604,20.587,110100.0
2014-03-06 11:40:00,23.23,23.25,23.22,23.23,145300.0,20.5959,20.6136,20.587,20.5959,145300.0
2014-03-06 11:50:00,23.23,23.25,23.21,23.22,169400.0,20.5959,20.6136,20.5782,20.587,169400.0
2014-03-06 12:00:00,23.23,23.23,23.19,23.2,205000.0,20.5959,20.5959,20.5604,20.5693,205000.0
2014-03-06 12:10:00,23.21,23.25,23.21,23.23,78200.0,20.5782,20.6136,20.5782,20.5959,78200.0
2014-03-06 12:20:00,23.23,23.26,23.23,23.26,81100.0,20.5959,20.6225,20.5959,20.6225,81100.0
2014-03-06 12:30:00,23.26,23.29,23.26,23.29,156200.0,20.6225,20.6491,20.6225,20.6491,156200.0
2014-03-06 12:40:00,23.29,23.29,23.27,23.28,119800.0,20.6491,20.6491,20.6313,20.6402,119800.0
2014-03-06 12:50:00,23.28,23.28,23.27,23.28,69900.0,20.6402,20.6402,20.6313,20.6402,69900.0
2014-03-06 13:00:00,23.28,23.31,23.27,23.29,233300.0,20.6402,20.6668,20.6313,20.6491,233300.0
2014-03-06 13:10:00,23.3,23.35,23.29,23.34,150000.0,20.6579,20.7023,20.6491,20.6934,150000.0
2014-03-06 13:20:00,23.33,23.34,23.31,23.32,161300.0,20.6845,20.6934,20.6668,20.6757,161300.0
2014-03-06 13:30:00,23.33,23.35,23.32,23.33,195200.0,20.6845,20.7023,20.6757,20.6845,195200.0
2014-03-06 13:40:00,23.33,23.34,23.21,23.23,262000.0,20.6845,20.6934,20.5782,20.5959,262000.0
2014-03-06 13:50:00,23.23,23.23,23.21,23.21,128100.0,20.5959,20.5959,20.5782,20.5782,128100.0
2014-03-06 14:00:00,23.21,23.22,23.18,23.2,186300.0,20.5782,20.587,20.5516,20.5693,186300.0
2014-03-06 14:10:00,23.2,23.2,23.16,23.18,70500.0,20.5693,20.5693,20.5338,20.5516,70500.0
2014-03-06 14:20:00,23.18,23.21,23.17,23.21,185500.0,20.5516,20.5782,20.5427,20.5782,185500.0
2014-03-06 14:30:00,23.21,23.23,23.18,23.19,163900.0,20.5782,20.5959,20.5516,20.5604,163900.0
2014-03-06 14:40:00,23.2,23.21,23.19,23.2,110400.0,20.5693,20.5782,20.5604,20.5693,110400.0
2014-03-06 14:50:00,23.2,23.21,23.19,23.2,117000.0,20.5693,20.5782,20.5604,20.5693,117000.0
2014-03-06 15:00:00,23.2,23.22,23.16,23.17,159700.0,20.5693,20.587,20.5338,20.5427,159700.0
2014-03-06 15:10:00,23.17,23.17,23.15,23.15,156800.0,20.5427,20.5427,20.525,20.525,156800.0
2014-03-06 15:20:00,23.16,23.17,23.15,23.17,116400.0,20.5338,20.5427,20.525,20.5427,116400.0
2014-03-06 15:30:00,23.17,23.17,23.15,23.16,135300.0,20.5427,20.5427,20.525,20.5338,135300.0
2014-03-06 15:40:00,23.15,23.19,23.14,23.14,260700.0,20.525,20.5604,20.5161,20.5161,260700.0
2014-03-06 15:50:00,23.14,23.15,23.12,23.13,524600.0,20.5161,20.525,20.4984,20.5072,524600.0
2014-03-07 09:30:00,23.23,23.27,23.01,23.05,349300.0,20.5959,20.6313,20.4008,20.4363,349300.0
2014-03-07 09:40:00,23.05,23.07,22.9,22.9,284400.0,20.4363,20.454,20.3033,20.3033,284400.0
2014-03-07 09:50:00,22.9,23.12,22.87,23.12,212800.0,20.3033,20.4984,20.2767,20.4984,212800.0
2014-03-07 10:00:00,23.11,23.11,23.01,23.08,232400.0,20.4895,20.4895,20.4008,20.4629,232400.0
2014-03-07 10:10:00,23.09,23.17,23.09,23.17,428500.0,20.4718,20.5427,20.4718,20.5427,428500.0
2014-03-07 10:20:00,23.17,23.19,23.13,23.14,253400.0,20.5427,20.5604,20.5072,20.5161,253400.0
2014-03-07 10:30:00,23.14,23.18,23.11,23.12,194700.0,20.5161,20.5516,20.4895,20.4984,194700.0
2014-03-07 10:40:00,23.12,23.15,23.1,23.12,135400.0,20.4984,20.525,20.4806,20.4984,135400.0
2014-03-07 10:50:00,23.13,23.13,23.08,23.08,112800.0,20.5072,20.5072,20.4629,20.4629,112800.0
2014-03-07 11:00:00,23.08,23.08,22.99,22.99,132500.0,20.4629,20.4629,20.3831,20.3831,132500.0
2014-03-07 11:10:00,22.99,23.01,22.96,22.99,165300.0,20.3831,20.4008,20.3565,20.3831,165300.0
2014-03-07 11:20:00,23.0,23.11,22.99,23.1,106500.0,20.392,20.4895,20.3831,20.4806,106500.0
2014-03-07 11:30:00,23.1,23.1,23.04,23.04,114600.0,20.4806,20.4806,20.4274,20.4274,114600.0
2014-03-07 11:40:00,23.04,23.1,23.02,23.1,82300.0,20.4274,20.4806,20.4097,20.4806,82300.0
2014-03-07 11:50:00,23.1,23.11,23.08,23.1,143700.0,20.4806,20.4895,20.4629,20.4806,143700.0
2014-03-07 12:00:00,23.1,23.12,23.08,23.09,143800.0,20.4806,20.4984,20.4629,20.4718,143800.0
2014-03-07 12:10:00,23.09,23.12,23.08,23.12,34100.0,20.4718,20.4984,20.4629,20.4984,34100.0
2014-03-07 12:20:00,23.12,23.15,23.1,23.14,89500.0,20.4984,20.525,20.4806,20.5161,89500.0
2014-03-07 12:30:00,23.13,23.15,23.11,23.14,104900.0,20.5072,20.525,20.4895,20.5161,104900.0
2014-03-07 12:40:00,23.15,23.15,23.11,23.11,118800.0,20.525,20.525,20.4895,20.4895,118800.0
2014-03-07 12:50:00,23.11,23.12,23.08,23.09,46800.0,20.4895,20.4984,20.4629,20.4718,46800.0
2014-03-07 13:00:00,23.08,23.09,23.05,23.07,78800.0,20.4629,20.4718,20.4363,20.454,78800.0
2014-03-07 13:10:00,23.07,23.08,23.03,23.04,99300.0,20.454,20.4629,20.4186,20.4274,99300.0
2014-03-07 13:20:00,23.04,23.08,23.04,23.06,88000.0,20.4274,20.4629,20.4274,20.4452,88000.0
2014-03-07 13:30:00,23.06,23.1,23.05,23.06,63400.0,20.4452,20.4806,20.4363,20.4452,63400.0
2014-03-07 13:40:00,23.07,23.1,23.07,23.09,77300.0,20.454,20.4806,20.454,20.4718,77300.0
2014-03-07 13:50:00,23.1,23.1,23.07,23.07,99800.0,20.4806,20.4806,20.454,20.454,99800.0
2014-03-07 14:00:00,23.07,23.08,23.05,23.05,47500.0,20.454,20.4629,20.4363,20.4363,47500.0
2014-03-07 14:10:00,23.05,23.1,23.05,23.07,85900.0,20.4363,20.4806,20.4363,20.454,85900.0
2014-03-07 14:20:00,23.07,23.07,23.03,23.05,87500.0,20.454,20.454,20.4186,20.4363,87500.0
2014-03-07 14:30:00,23.05,23.06,23.04,23.06,40600.0,20.4363,20.4452,20.4274,20.4452,40600.0
2014-03-07 14:40:00,23.06,23.1,23.05,23.08,119200.0,20.4452,20.4806,20.4363,20.4629,119200.0
2014-03-07 14:50:00,23.08,23.13,23.08,23.1,127800.0,20.4629,20.5072,20.4629,20.4806,127800.0
2014-03-07 15:00:00,23.1,23.11,23.09,23.11,81800.0,20.4806,20.4895,20.4718,20.4895,81800.0
2014-03-07 15:10:00,23.11,23.12,23.1,23.1,143600.0,20.4895,20.4984,20.4806,20.4806,143600.0
2014-03-07 15:20:00,23.11,23.12,23.1,23.11,69200.0,20.4895,20.4984,20.4806,20.4895,69200.0
2014-03-07 15:30:00,23.1,23.11,23.08,23.1,281300.0,20.4806,20.4895,20.4629,20.4806,281300.0
2014-03-07 15:40:00,23.1,23.12,23.08,23.1,274100.0,20.4806,20.4984,20.4629,20.4806,274100.0
2014-03-07 15:50:00,23.1,23.13,23.09,23.11,754500.0,20.4806,20.5072,20.4718,20.4895,754500.0
2014-03-10 09:30:00,23.14,23.46,23.1,23.44,521800.0,20.5161,20.7998,20.4806,20.7821,521800.0
2014-03-10 09:40:00,23.45,23.67,23.45,23.66,297700.0,20.7909,20.986,20.7909,20.9771,297700.0
2014-03-10 09:50:00,23.66,23.67,23.51,23.53,354400.0,20.9771,20.986,20.8441,20.8619,354400.0
2014-03-10 10:00:00,23.53,23.59,23.46,23.48,269400.0,20.8619,20.9151,20.7998,20.8175,269400.0
2014-03-10 10:10:00,23.48,23.54,23.45,23.51,206600.0,20.8175,20.8707,20.7909,20.8441,206600.0
2014-03-10 10:20:00,23.52,23.56,23.46,23.5,209600.0,20.853,20.8885,20.7998,20.8353,209600.0
2014-03-10 10:30:00,23.5,23.5,23.37,23.41,292000.0,20.8353,20.8353,20.72,20.7555,292000.0
2014-03-10 10:40:00,23.42,23.42,23.22,23.3,377600.0,20.7643,20.7643,20.587,20.6579,377600.0
2014-03-10 10:50:00,23.3,23.31,23.21,23.23,256600.0,20.6579,20.6668,20.5782,20.5959,256600.0
2014-03-10 11:00:00,23.23,23.39,23.19,23.39,290300.0,20.5959,20.7377,20.5604,20.7377,290300.0
2014-03-10 11:10:00,23.38,23.39,23.34,23.39,159100.0,20.7289,20.7377,20.6934,20.7377,159100.0
2014-03-10 11:20:00,23.39,23.44,23.36,23.39,157100.0,20.7377,20.7821,20.7111,20.7377,157100.0
2014-03-10 11:30:00,23.39,23.39,23.33,23.34,113800.0,20.7377,20.7377,20.6845,20.6934,113800.0
2014-03-10 11:40:00,23.35,23.38,23.34,23.37,48300.0,20.7023,20.7289,20.6934,20.72,48300.0
2014-03-10 11:50:00,23.37,23.37,23.32,23.33,103500.0,20.72,20.72,20.6757,20.6845,103500.0
2014-03-10 12:00:00,23.34,23.36,23.33,23.35,45700.0,20.6934,20.7111,20.6845,20.7023,45700.0
2014-03-10 12:10:00,23.36,23.36,23.33,23.34,67600.0,20.7111,20.7111,20.6845,20.6934,67600.0
2014-03-10 12:20:00,23.34,23.37,23.33,23.37,80700.0,20.6934,20.72,20.6845,20.72,80700.0
2014-03-10 12:30:00,23.37,23.38,23.35,23.35,74600.0,20.72,20.7289,20.7023,20.7023,74600.0
2014-03-10 12:40:00,23.35,23.36,23.35,23.35,42300.0,20.7023,20.7111,20.7023,20.7023,42300.0
2014-03-10 12:50:00,23.36,23.45,23.35,23.43,137600.0,20.7111,20.7909,20.7023,20.7732,137600.0
2014-03-10 13:00:00,23.43,23.45,23.39,23.39,101900.0,20.7732,20.7909,20.7377,20.7377,101900.0
2014-03-10 13:10:00,23.39,23.41,23.38,23.4,66000.0,20.7377,20.7555,20.7289,20.7466,66000.0
2014-03-10 13:20:00,23.41,23.43,23.39,23.43,96300.0,20.7555,20.7732,20.7377,20.7732,96300.0
2014-03-10 13:30:00,23.43,23.43,23.39,23.39,45500.0,20.7732,20.7732,20.7377,20.7377,45500.0
2014-03-10 13:40:00,23.4,23.43,23.39,23.42,90300.0,20.7466,20.7732,20.7377,20.7643,90300.0
2014-03-10 13:50:00,23.42,23.45,23.39,23.42,124100.0,20.7643,20.7909,20.7377,20.7643,124100.0
2014-03-10 14:00:00,23.41,23.42,23.4,23.41,72100.0,20.7555,20.7643,20.7466,20.7555,72100.0
2014-03-10 14:10:00,23.41,23.42,23.4,23.41,42400.0,20.7555,20.7643,20.7466,20.7555,42400.0
2014-03-10 14:20:00,23.41,23.48,23.41,23.46,167200.0,20.7555,20.8175,20.7555,20.7998,167200.0
2014-03-10 14:30:00,23.46,23.47,23.45,23.47,67800.0,20.7998,20.8087,20.7909,20.8087,67800.0
2014-03-10 14:40:00,23.46,23.5,23.46,23.5,59300.0,20.7998,20.8353,20.7998,20.8353,59300.0
2014-03-10 14:50:00,23.5,23.58,23.49,23.58,267300.0,20.8353,20.9062,20.8264,20.9062,267300.0
2014-03-10 15:00:00,23.58,23.58,23.48,23.48,291400.0,20.9062,20.9062,20.8175,20.8175,291400.0
2014-03-10 15:10:00,23.48,23.49,23.46,23.49,161300.0,20.8175,20.8264,20.7998,20.8264,161300.0
2014-03-10 15:20:00,23.48,23.54,23.48,23.54,145600.0,20.8175,20.8707,20.8175,20.8707,145600.0
2014-03-10 15:30:00,23.53,23.57,23.52,23.57,193800.0,20.8619,20.8973,20.853,20.8973,193800.0
2014-03-10 15:40:00,23.57,23.61,23.56,23.59,308200.0,20.8973,20.9328,20.8885,20.9151,308200.0
2014-03-10 15:50:00,23.59,23.62,23.57,23.61,553000.0,20.9151,20.9417,20.8973,20.9328,553000.0
2014-03-11 09:30:00,23.66,23.66,23.52,23.57,263500.0,20.9771,20.9771,20.853,20.8973,263500.0
2014-03-11 09:40:00,23.56,23.6,23.44,23.44,196200.0,20.8885,20.9239,20.7821,20.7821,196200.0
2014-03-11 09:50:00,23.44,23.61,23.42,23.61,182300.0,20.7821,20.9328,20.7643,20.9328,182300.0
2014-03-11 10:00:00,23.61,23.67,23.55,23.59,179500.0,20.9328,20.986,20.8796,20.9151,179500.0
2014-03-11 10:10:00,23.59,23.59,23.55,23.59,101800.0,20.9151,20.9151,20.8796,20.9151,101800.0
2014-03-11 10:20:00,23.6,23.7,23.59,23.67,143300.0,20.9239,21.0126,20.9151,20.986,143300.0
2014-03-11 10:30:00,23.68,23.69,23.62,23.65,382400.0,20.9949,21.0037,20.9417,20.9683,382400.0
2014-03-11 10:40:00,23.64,23.72,23.64,23.69,138100.0,20.9594,21.0303,20.9594,21.0037,138100.0
2014-03-11 10:50:00,23.69,23.74,23.69,23.73,133500.0,21.0037,21.0481,21.0037,21.0392,133500.0
2014-03-11 11:00:00,23.73,23.73,23.7,23.7,98100.0,21.0392,21.0392,21.0126,21.0126,98100.0
2014-03-11 11:10:00,23.71,23.72,23.7,23.71,117600.0,21.0215,21.0303,21.0126,21.0215,117600.0
2014-03-11 11:20:00,23.7,23.71,23.7,23.7,81500.0,21.0126,21.0215,21.0126,21.0126,81500.0
2014-03-11 11:30:00,23.71,23.74,23.7,23.74,118800.0,21.0215,21.0481,21.0126,21.0481,118800.0
2014-03-11 11:40:00,23.74,23.77,23.73,23.76,211500.0,21.0481,21.0747,21.0392,21.0658,211500.0
2014-03-11 11:50:00,23.77,23.81,23.77,23.8,121500.0,21.0747,21.1101,21.0747,21.1012,121500.0
2014-03-11 12:00:00,23.81,23.83,23.78,23.8,274400.0,21.1101,21.1278,21.0835,21.1012,274400.0
2014-03-11 12:10:00,23.8,23.82,23.78,23.8,156700.0,21.1012,21.119,21.0835,21.1012,156700.0
2014-03-11 12:20:00,23.79,23.8,23.79,23.79,49200.0,21.0924,21.1012,21.0924,21.0924,49200.0
2014-03-11 12:30:00,23.8,23.83,23.79,23.8,117900.0,21.1012,21.1278,21.0924,21.1012,117900.0
2014-03-11 12:40:00,23.8,23.81,23.8,23.81,38900.0,21.1012,21.1101,21.1012,21.1101,38900.0
2014-03-11 12:50:00,23.81,23.83,23.8,23.8,153400.0,21.1101,21.1278,21.1012,21.1012,153400.0
2014-03-11 13:00:00,23.8,23.85,23.79,23.85,132700.0,21.1012,21.1456,21.0924,21.1456,132700.0
2014-03-11 13:10:00,23.85,23.92,23.84,23.91,332000.0,21.1456,21.2076,21.1367,21.1988,332000.0
2014-03-11 13:20:00,23.92,23.97,23.89,23.96,478800.0,21.2076,21.252,21.181,21.2431,478800.0
2014-03-11 13:30:00,23.95,24.03,23.95,24.02,284800.0,21.2342,21.3052,21.2342,21.2963,284800.0
2014-03-11 13:40:00,24.02,24.02,23.95,23.99,162800.0,21.2963,21.2963,21.2342,21.2697,162800.0
2014-03-11 13:50:00,23.99,24.02,23.98,24.01,159300.0,21.2697,21.2963,21.2608,21.2874,159300.0
2014-03-11 14:00:00,24.01,24.01,23.93,23.94,104800.0,21.2874,21.2874,21.2165,21.2254,104800.0
2014-03-11 14:10:00,23.94,23.96,23.92,23.93,106000.0,21.2254,21.2431,21.2076,21.2165,106000.0
2014-03-11 14:20:00,23.92,23.96,23.89,23.91,180400.0,21.2076,21.2431,21.181,21.1988,180400.0
2014-03-11 14:30:00,23.92,23.93,23.84,23.84,190000.0,21.2076,21.2165,21.1367,21.1367,190000.0
2014-03-11 14:40:00,23.83,23.84,23.8,23.8,123300.0,21.1278,21.1367,21.1012,21.1012,123300.0
2014-03-11 14:50:00,23.8,23.82,23.79,23.81,107000.0,21.1012,21.119,21.0924,21.1101,107000.0
2014-03-11 15:00:00,23.81,23.81,23.77,23.78,194500.0,21.1101,21.1101,21.0747,21.0835,194500.0
2014-03-11 15:10:00,23.78,23.78,23.72,23.76,278700.0,21.0835,21.0835,21.0303,21.0658,278700.0
2014-03-11 15:20:00,23.75,23.8,23.74,23.74,160200.0,21.0569,21.1012,21.0481,21.0481,160200.0
2014-03-11 15:30:00,23.74,23.79,23.73,23.74,146300.0,21.0481,21.0924,21.0392,21.0481,146300.0
2014-03-11 15:40:00,23.73,23.78,23.73,23.77,252900.0,21.0392,21.0835,21.0392,21.0747,252900.0
2014-03-11 15:50:00,23.77,23.8,23.76,23.79,326800.0,21.0747,21.1012,21.0658,21.0924,326800.0
2014-03-12 09:30:00,23.92,24.05,23.74,23.89,363900.0,21.2076,21.3229,21.0481,21.181,363900.0
2014-03-12 09:40:00,23.88,23.88,23.72,23.8,254200.0,21.1722,21.1722,21.0303,21.1012,254200.0
2014-03-12 09:50:00,23.79,23.98,23.76,23.95,381000.0,21.0924,21.2608,21.0658,21.2342,381000.0
2014-03-12 10:00:00,23.94,24.03,23.93,24.0,409900.0,21.2254,21.3052,21.2165,21.2786,409900.0
2014-03-12 10:10:00,24.0,24.05,23.96,24.03,416500.0,21.2786,21.3229,21.2431,21.3052,416500.0
2014-03-12 10:20:00,24.03,24.15,24.0,24.01,599800.0,21.3052,21.4116,21.2786,21.2874,599800.0
2014-03-12 10:30:00,24.01,24.04,23.91,23.92,235800.0,21.2874,21.314,21.1988,21.2076,235800.0
2014-03-12 10:40:00,23.91,24.02,23.91,23.99,257000.0,21.1988,21.2963,21.1988,21.2697,257000.0
2014-03-12 10:50:00,23.99,24.07,23.95,24.02,194400.0,21.2697,21.3406,21.2342,21.2963,194400.0
2014-03-12 11:00:00,24.01,24.02,23.98,24.0,90400.0,21.2874,21.2963,21.2608,21.2786,90400.0
2014-03-12 11:10:00,24.0,24.01,23.95,23.99,77200.0,21.2786,21.2874,21.2342,21.2697,77200.0
2014-03-12 11:20:00,23.99,24.05,23.98,24.01,81900.0,21.2697,21.3229,21.2608,21.2874,81900.0
2014-03-12 11:30:00,24.0,24.0,23.91,23.95,110800.0,21.2786,21.2786,21.1988,21.2342,110800.0
2014-03-12 11:40:00,23.95,23.98,23.94,23.96,110600.0,21.2342,21.2608,21.2254,21.2431,110600.0
2014-03-12 11:50:00,23.96,23.99,23.94,23.94,64200.0,21.2431,21.2697,21.2254,21.2254,64200.0
2014-03-12 12:00:00,23.95,24.0,23.94,23.98,63700.0,21.2342,21.2786,21.2254,21.2608,63700.0
2014-03-12 12:10:00,23.99,23.99,23.9,23.94,104900.0,21.2697,21.2697,21.1899,21.2254,104900.0
2014-03-12 12:20:00,23.95,23.96,23.9,23.91,53400.0,21.2342,21.2431,21.1899,21.1988,53400.0
2014-03-12 12:30:00,23.91,23.92,23.86,23.86,60700.0,21.1988,21.2076,21.1544,21.1544,60700.0
2014-03-12 12:40:00,23.85,23.89,23.85,23.89,167100.0,21.1456,21.181,21.1456,21.181,167100.0
2014-03-12 12:50:00,23.88,23.91,23.87,23.89,89600.0,21.1722,21.1988,21.1633,21.181,89600.0
2014-03-12 13:00:00,23.89,23.91,23.89,23.9,61400.0,21.181,21.1988,21.181,21.1899,61400.0
2014-03-12 13:10:00,23.9,23.91,23.88,23.89,90500.0,21.1899,21.1988,21.1722,21.181,90500.0
2014-03-12 13:20:00,23.89,23.9,23.87,23.87,46600.0,21.181,21.1899,21.1633,21.1633,46600.0
2014-03-12 13:30:00,23.87,23.89,23.86,23.88,100800.0,21.1633,21.181,21.1544,21.1722,100800.0
2014-03-12 13:40:00,23.89,23.92,23.87,23.9,230100.0,21.181,21.2076,21.1633,21.1899,230100.0
2014-03-12 13:50:00,23.91,23.93,23.9,23.91,78500.0,21.1988,21.2165,21.1899,21.1988,78500.0
2014-03-12 14:00:00,23.91,23.96,23.9,23.9,171900.0,21.1988,21.2431,21.1899,21.1899,171900.0
2014-03-12 14:10:00,23.91,23.91,23.88,23.89,66200.0,21.1988,21.1988,21.1722,21.181,66200.0
2014-03-12 14:20:00,23.89,23.93,23.89,23.89,246800.0,21.181,21.2165,21.181,21.181,246800.0
2014-03-12 14:30:00,23.9,23.91,23.89,23.89,122300.0,21.1899,21.1988,21.181,21.181,122300.0
2014-03-12 14:40:00,23.89,23.91,23.89,23.9,76800.0,21.181,21.1988,21.181,21.1899,76800.0
2014-03-12 14:50:00,23.9,23.92,23.86,23.86,174800.0,21.1899,21.2076,21.1544,21.1544,174800.0
2014-03-12 15:00:00,23.86,23.94,23.85,23.91,290100.0,21.1544,21.2254,21.1456,21.1988,290100.0
2014-03-12 15:10:00,23.9,23.91,23.87,23.9,143900.0,21.1899,21.1988,21.1633,21.1899,143900.0
2014-03-12 15:20:00,23.9,23.9,23.86,23.86,105100.0,21.1899,21.1899,21.1544,21.1544,105100.0
2014-03-12 15:30:00,23.87,23.9,23.85,23.89,153200.0,21.1633,21.1899,21.1456,21.181,153200.0
2014-03-12 15:40:00,23.89,23.9,23.87,23.89,193700.0,21.181,21.1899,21.1633,21.181,193700.0
2014-03-12 15:50:00,23.89,23.9,23.87,23.89,465600.0,21.181,21.1899,21.1633,21.181,465600.0
2014-03-13 09:30:00,23.95,23.98,23.8,23.9,308900.0,21.2342,21.2608,21.1012,21.1899,308900.0
2014-03-13 09:40:00,23.9,23.93,23.81,23.82,151400.0,21.1899,21.2165,21.1101,21.119,151400.0
2014-03-13 09:50:00,23.82,23.83,23.75,23.83,235800.0,21.119,21.1278,21.0569,21.1278,235800.0
2014-03-13 10:00:00,23.84,23.9,23.83,23.87,157300.0,21.1367,21.1899,21.1278,21.1633,157300.0
2014-03-13 10:10:00,23.87,23.97,23.86,23.97,278200.0,21.1633,21.252,21.1544,21.252,278200.0
2014-03-13 10:20:00,23.97,23.97,23.91,23.96,226900.0,21.252,21.252,21.1988,21.2431,226900.0
2014-03-13 10:30:00,23.95,23.96,23.93,23.94,147900.0,21.2342,21.2431,21.2165,21.2254,147900.0
2014-03-13 10:40:00,23.94,23.95,23.86,23.87,135800.0,21.2254,21.2342,21.1544,21.1633,135800.0
2014-03-13 10:50:00,23.86,23.91,23.84,23.85,212200.0,21.1544,21.1988,21.1367,21.1456,212200.0
2014-03-13 11:00:00,23.86,23.89,23.84,23.88,158700.0,21.1544,21.181,21.1367,21.1722,158700.0
2014-03-13 11:10:00,23.87,23.9,23.85,23.89,113000.0,21.1633,21.1899,21.1456,21.181,113000.0
2014-03-13 11:20:00,23.89,23.9,23.79,23.79,160300.0,21.181,21.1899,21.0924,21.0924,160300.0
2014-03-13 11:30:00,23.79,23.84,23.78,23.83,145600.0,21.0924,21.1367,21.0835,21.1278,145600.0
2014-03-13 11:40:00,23.83,23.84,23.81,23.83,116000.0,21.1278,21.1367,21.1101,21.1278,116000.0
2014-03-13 11:50:00,23.83,23.84,23.77,23.78,168600.0,21.1278,21.1367,21.0747,21.0835,168600.0
2014-03-13 12:00:00,23.78,23.81,23.75,23.8,192000.0,21.0835,21.1101,21.0569,21.1012,192000.0
2014-03-13 12:10:00,23.81,23.85,23.8,23.8,223000.0,21.1101,21.1456,21.1012,21.1012,223000.0
2014-03-13 12:20:00,23.8,23.81,23.76,23.77,106300.0,21.1012,21.1101,21.0658,21.0747,106300.0
2014-03-13 12:30:00,23.77,23.78,23.64,23.65,141800.0,21.0747,21.0835,20.9594,20.9683,141800.0
2014-03-13 12:40:00,23.65,23.7,23.62,23.64,123500.0,20.9683,21.0126,20.9417,20.9594,123500.0
2014-03-13 12:50:00,23.64,23.66,23.6,23.63,98300.0,20.9594,20.9771,20.9239,20.9505,98300.0
2014-03-13 13:00:00,23.62,23.62,23.51,23.55,212700.0,20.9417,20.9417,20.8441,20.8796,212700.0
2014-03-13 13:10:00,23.55,23.68,23.55,23.68,173500.0,20.8796,20.9949,20.8796,20.9949,173500.0
2014-03-13 13:20:00,23.67,23.77,23.66,23.75,140200.0,20.986,21.0747,20.9771,21.0569,140200.0
2014-03-13 13:30:00,23.76,23.77,23.62,23.62,120100.0,21.0658,21.0747,20.9417,20.9417,120100.0
2014-03-13 13:40:00,23.62,23.7,23.6,23.68,137300.0,20.9417,21.0126,20.9239,20.9949,137300.0
2014-03-13 13:50:00,23.67,23.67,23.62,23.66,104700.0,20.986,20.986,20.9417,20.9771,104700.0
2014-03-13 14:00:00,23.66,23.68,23.6,23.61,117500.0,20.9771,20.9949,20.9239,20.9328,117500.0
2014-03-13 14:10:00,23.6,23.65,23.59,23.62,108200.0,20.9239,20.9683,20.9151,20.9417,108200.0
2014-03-13 14:20:00,23.61,23.65,23.59,23.64,99600.0,20.9328,20.9683,20.9151,20.9594,99600.0
2014-03-13 14:30:00,23.63,23.7,23.62,23.66,72400.0,20.9505,21.0126,20.9417,20.9771,72400.0
2014-03-13 14:40:00,23.66,23.69,23.59,23.6,79400.0,20.9771,21.0037,20.9151,20.9239,79400.0
2014-03-13 14:50:00,23.6,23.62,23.55,23.58,125100.0,20.9239,20.9417,20.8796,20.9062,125100.0
2014-03-13 15:00:00,23.58,23.6,23.5,23.5,151100.0,20.9062,20.9239,20.8353,20.8353,151100.0
2014-03-13 15:10:00,23.5,23.52,23.49,23.49,236400.0,20.8353,20.853,20.8264,20.8264,236400.0
2014-03-13 15:20:00,23.49,23.55,23.49,23.54,338600.0,20.8264,20.8796,20.8264,20.8707,338600.0
2014-03-13 15:30:00,23.55,23.62,23.54,23.62,548000.0,20.8796,20.9417,20.8707,20.9417,548000.0
2014-03-13 15:40:00,23.62,23.64,23.6,23.63,324700.0,20.9417,20.9594,20.9239,20.9505,324700.0
2014-03-13 15:50:00,23.63,23.63,23.56,23.6,772400.0,20.9505,20.9505,20.8885,20.9239,772400.0
2014-03-14 09:30:00,23.58,23.71,23.44,23.61,266600.0,20.9062,21.0215,20.7821,20.9328,266600.0
2014-03-14 09:40:00,23.6,23.83,23.58,23.82,290000.0,20.9239,21.1278,20.9062,21.119,290000.0
2014-03-14 09:50:00,23.82,23.88,23.77,23.84,246000.0,21.119,21.1722,21.0747,21.1367,246000.0
2014-03-14 10:00:00,23.83,24.0,23.83,24.0,307100.0,21.1278,21.2786,21.1278,21.2786,307100.0
2014-03-14 10:10:00,23.99,23.99,23.86,23.86,117500.0,21.2697,21.2697,21.1544,21.1544,117500.0
2014-03-14 10:20:00,23.86,23.89,23.83,23.88,116800.0,21.1544,21.181,21.1278,21.1722,116800.0
2014-03-14 10:30:00,23.89,23.98,23.88,23.92,117400.0,21.181,21.2608,21.1722,21.2076,117400.0
2014-03-14 10:40:00,23.93,23.94,23.89,23.9,84800.0,21.2165,21.2254,21.181,21.1899,84800.0
2014-03-14 10:50:00,23.9,23.92,23.87,23.89,187200.0,21.1899,21.2076,21.1633,21.181,187200.0
2014-03-14 11:00:00,23.89,23.94,23.87,23.92,176200.0,21.181,21.2254,21.1633,21.2076,176200.0
2014-03-14 11:10:00,23.92,23.94,23.9,23.9,72000.0,21.2076,21.2254,21.1899,21.1899,72000.0
2014-03-14 11:20:00,23.9,23.98,23.87,23.97,184800.0,21.1899,21.2608,21.1633,21.252,184800.0
2014-03-14 11:30:00,23.96,24.07,23.94,24.06,425100.0,21.2431,21.3406,21.2254,21.3318,425100.0
2014-03-14 11:40:00,24.07,24.14,24.05,24.09,471000.0,21.3406,21.4027,21.3229,21.3584,471000.0
2014-03-14 11:50:00,24.09,24.1,24.02,24.03,389600.0,21.3584,21.3672,21.2963,21.3052,389600.0
2014-03-14 12:00:00,24.03,24.05,23.99,24.02,287500.0,21.3052,21.3229,21.2697,21.2963,287500.0
2014-03-14 12:10:00,24.02,24.08,24.02,24.02,202300.0,21.2963,21.3495,21.2963,21.2963,202300.0
2014-03-14 12:20:00,24.03,24.04,23.96,23.98,124300.0,21.3052,21.314,21.2431,21.2608,124300.0
2014-03-14 12:30:00,23.97,24.02,23.96,24.0,295100.0,21.252,21.2963,21.2431,21.2786,295100.0
2014-03-14 12:40:00,24.0,24.04,23.98,24.03,166800.0,21.2786,21.314,21.2608,21.3052,166800.0
2014-03-14 12:50:00,24.04,24.07,24.02,24.06,210600.0,21.314,21.3406,21.2963,21.3318,210600.0
2014-03-14 13:00:00,24.07,24.09,24.04,24.07,133100.0,21.3406,21.3584,21.314,21.3406,133100.0
2014-03-14 13:10:00,24.08,24.1,24.05,24.08,104500.0,21.3495,21.3672,21.3229,21.3495,104500.0
2014-03-14 13:20:00,24.08,24.09,24.02,24.02,123400.0,21.3495,21.3584,21.2963,21.2963,123400.0
2014-03-14 13:30:00,24.03,24.04,23.99,23.99,122900.0,21.3052,21.314,21.2697,21.2697,122900.0
2014-03-14 13:40:00,23.99,24.0,23.95,23.99,137300.0,21.2697,21.2786,21.2342,21.2697,137300.0
2014-03-14 13:50:00,24.0,24.02,23.98,24.01,147100.0,21.2786,21.2963,21.2608,21.2874,147100.0
2014-03-14 14:00:00,24.01,24.03,23.98,23.99,162300.0,21.2874,21.3052,21.2608,21.2697,162300.0
2014-03-14 14:10:00,24.0,24.0,23.97,23.97,113600.0,21.2786,21.2786,21.252,21.252,113600.0
2014-03-14 14:20:00,23.97,23.97,23.95,23.95,69800.0,21.252,21.252,21.2342,21.2342,69800.0
2014-03-14 14:30:00,23.95,23.98,23.93,23.93,88200.0,21.2342,21.2608,21.2165,21.2165,88200.0
2014-03-14 14:40:00,23.93,23.95,23.9,23.91,114300.0,21.2165,21.2342,21.1899,21.1988,114300.0
2014-03-14 14:50:00,23.91,23.92,23.86,23.86,136500.0,21.1988,21.2076,21.1544,21.1544,136500.0
2014-03-14 15:00:00,23.87,23.91,23.87,23.89,116000.0,21.1633,21.1988,21.1633,21.181,116000.0
2014-03-14 15:10:00,23.89,23.89,23.87,23.87,121600.0,21.181,21.181,21.1633,21.1633,121600.0
2014-03-14 15:20:00,23.88,23.93,23.87,23.91,166400.0,21.1722,21.2165,21.1633,21.1988,166400.0
2014-03-14 15:30:00,23.92,23.94,23.87,23.89,203500.0,21.2076,21.2254,21.1633,21.181,203500.0
2014-03-14 15:40:00,23.89,23.92,23.89,23.89,279400.0,21.181,21.2076,21.181,21.181,279400.0
2014-03-14 15:50:00,23.89,23.92,23.88,23.92,524400.0,21.181,21.2076,21.1722,21.2076,524400.0
2014-03-17 09:30:00,24.09,24.11,24.0,24.07,259100.0,21.3584,21.3761,21.2786,21.3406,259100.0
2014-03-17 09:40:00,24.06,24.09,23.92,23.93,221500.0,21.3318,21.3584,21.2076,21.2165,221500.0
2014-03-17 09:50:00,23.92,23.96,23.87,23.88,163700.0,21.2076,21.2431,21.1633,21.1722,163700.0
2014-03-17 10:00:00,23.87,23.96,23.87,23.93,248900.0,21.1633,21.2431,21.1633,21.2165,248900.0
2014-03-17 10:10:00,23.93,23.94,23.85,23.86,161700.0,21.2165,21.2254,21.1456,21.1544,161700.0
2014-03-17 10:20:00,23.86,23.87,23.75,23.76,124300.0,21.1544,21.1633,21.0569,21.0658,124300.0
2014-03-17 10:30:00,23.76,23.83,23.75,23.8,85100.0,21.0658,21.1278,21.0569,21.1012,85100.0
2014-03-17 10:40:00,23.8,23.83,23.75,23.77,104100.0,21.1012,21.1278,21.0569,21.0747,104100.0
2014-03-17 10:50:00,23.76,23.81,23.75,23.79,138300.0,21.0658,21.1101,21.0569,21.0924,138300.0
2014-03-17 11:00:00,23.8,23.85,23.8,23.83,63200.0,21.1012,21.1456,21.1012,21.1278,63200.0
2014-03-17 11:10:00,23.84,23.92,23.83,23.9,93000.0,21.1367,21.2076,21.1278,21.1899,93000.0
2014-03-17 11:20:00,23.9,23.93,23.87,23.89,332100.0,21.1899,21.2165,21.1633,21.181,332100.0
2014-03-17 11:30:00,23.89,23.94,23.89,23.94,119400.0,21.181,21.2254,21.181,21.2254,119400.0
2014-03-17 11:40:00,23.94,23.95,23.89,23.94,298400.0,21.2254,21.2342,21.181,21.2254,298400.0
2014-03-17 11:50:00,23.94,23.99,23.93,23.99,207900.0,21.2254,21.2697,21.2165,21.2697,207900.0
2014-03-17 12:00:00,23.99,24.01,23.98,24.0,113700.0,21.2697,21.2874,21.2608,21.2786,113700.0
2014-03-17 12:10:00,24.0,24.02,23.98,24.0,190100.0,21.2786,21.2963,21.2608,21.2786,190100.0
2014-03-17 12:20:00,24.0,24.02,23.97,24.01,122600.0,21.2786,21.2963,21.252,21.2874,122600.0
2014-03-17 12:30:00,24.01,24.01,23.98,24.0,80100.0,21.2874,21.2874,21.2608,21.2786,80100.0
2014-03-17 12:40:00,23.99,24.02,23.98,23.98,128100.0,21.2697,21.2963,21.2608,21.2608,128100.0
2014-03-17 12:50:00,23.98,24.0,23.97,24.0,153600.0,21.2608,21.2786,21.252,21.2786,153600.0
2014-03-17 13:00:00,24.0,24.0,23.97,23.98,50300.0,21.2786,21.2786,21.252,21.2608,50300.0
2014-03-17 13:10:00,23.98,24.01,23.98,24.0,77500.0,21.2608,21.2874,21.2608,21.2786,77500.0
2014-03-17 13:20:00,24.0,24.02,23.98,23.98,52800.0,21.2786,21.2963,21.2608,21.2608,52800.0
2014-03-17 13:30:00,23.99,24.03,23.98,24.03,95400.0,21.2697,21.3052,21.2608,21.3052,95400.0
2014-03-17 13:40:00,24.03,24.05,24.01,24.03,279500.0,21.3052,21.3229,21.2874,21.3052,279500.0
2014-03-17 13:50:00,24.04,24.05,24.02,24.05,120200.0,21.314,21.3229,21.2963,21.3229,120200.0
2014-03-17 14:00:00,24.05,24.05,24.03,24.03,109900.0,21.3229,21.3229,21.3052,21.3052,109900.0
2014-03-17 14:10:00,24.03,24.04,24.01,24.02,105000.0,21.3052,21.314,21.2874,21.2963,105000.0
2014-03-17 14:20:00,24.01,24.05,24.01,24.04,143900.0,21.2874,21.3229,21.2874,21.314,143900.0
2014-03-17 14:30:00,24.05,24.05,24.0,24.01,143300.0,21.3229,21.3229,21.2786,21.2874,143300.0
2014-03-17 14:40:00,24.0,24.03,24.0,24.01,115000.0,21.2786,21.3052,21.2786,21.2874,115000.0
2014-03-17 14:50:00,24.01,24.03,24.0,24.01,98300.0,21.2874,21.3052,21.2786,21.2874,98300.0
2014-03-17 15:00:00,24.01,24.01,23.98,24.0,78900.0,21.2874,21.2874,21.2608,21.2786,78900.0
2014-03-17 15:10:00,23.99,24.0,23.97,23.97,94400.0,21.2697,21.2786,21.252,21.252,94400.0
2014-03-17 15:20:00,23.97,24.0,23.96,23.99,223000.0,21.252,21.2786,21.2431,21.2697,223000.0
2014-03-17 15:30:00,23.98,24.03,23.98,24.02,198300.0,21.2608,21.3052,21.2608,21.2963,198300.0
2014-03-17 15:40:00,24.02,24.02,23.95,23.96,305600.0,21.2963,21.2963,21.2342,21.2431,305600.0
2014-03-17 15:50:00,23.97,23.99,23.95,23.98,404100.0,21.252,21.2697,21.2342,21.2608,404100.0
2014-03-18 09:30:00,24.01,24.15,24.01,24.14,172500.0,21.2874,21.4116,21.2874,21.4027,172500.0
2014-03-18 09:40:00,24.14,24.17,24.11,24.15,150500.0,21.4027,21.4293,21.3761,21.4116,150500.0
2014-03-18 09:50:00,24.15,24.15,24.08,24.1,117700.0,21.4116,21.4116,21.3495,21.3672,117700.0
2014-03-18 10:00:00,24.1,24.1,24.05,24.07,88100.0,21.3672,21.3672,21.3229,21.3406,88100.0
2014-03-18 10:10:00,24.07,24.07,24.03,24.06,215000.0,21.3406,21.3406,21.3052,21.3318,215000.0
2014-03-18 10:20:00,24.06,24.06,24.02,24.03,233900.0,21.3318,21.3318,21.2963,21.3052,233900.0
2014-03-18 10:30:00,24.03,24.04,23.98,24.0,455800.0,21.3052,21.314,21.2608,21.2786,455800.0
2014-03-18 10:40:00,24.0,24.0,23.94,23.94,142600.0,21.2786,21.2786,21.2254,21.2254,142600.0
2014-03-18 10:50:00,23.95,23.96,23.91,23.93,320500.0,21.2342,21.2431,21.1988,21.2165,320500.0
2014-03-18 11:00:00,23.92,23.95,23.89,23.9,140500.0,21.2076,21.2342,21.181,21.1899,140500.0
2014-03-18 11:10:00,23.9,24.0,23.9,24.0,77500.0,21.1899,21.2786,21.1899,21.2786,77500.0
2014-03-18 11:20:00,24.0,24.04,23.99,24.04,226600.0,21.2786,21.314,21.2697,21.314,226600.0
2014-03-18 11:30:00,24.04,24.04,24.01,24.02,67300.0,21.314,21.314,21.2874,21.2963,67300.0
2014-03-18 11:40:00,24.02,24.02,23.97,23.99,112800.0,21.2963,21.2963,21.252,21.2697,112800.0
2014-03-18 11:50:00,23.99,24.02,23.98,24.01,445100.0,21.2697,21.2963,21.2608,21.2874,445100.0
2014-03-18 12:00:00,24.01,24.05,23.98,24.01,112800.0,21.2874,21.3229,21.2608,21.2874,112800.0
2014-03-18 12:10:00,24.01,24.03,23.96,23.96,128700.0,21.2874,21.3052,21.2431,21.2431,128700.0
2014-03-18 12:20:00,23.96,24.01,23.96,23.96,303500.0,21.2431,21.2874,21.2431,21.2431,303500.0
2014-03-18 12:30:00,23.95,23.97,23.94,23.95,59200.0,21.2342,21.252,21.2254,21.2342,59200.0
2014-03-18 12:40:00,23.95,23.95,23.91,23.93,67000.0,21.2342,21.2342,21.1988,21.2165,67000.0
2014-03-18 12:50:00,23.92,23.96,23.92,23.94,44500.0,21.2076,21.2431,21.2076,21.2254,44500.0
2014-03-18 13:00:00,23.94,23.96,23.94,23.95,47300.0,21.2254,21.2431,21.2254,21.2342,47300.0
2014-03-18 13:10:00,23.96,23.96,23.94,23.95,34100.0,21.2431,21.2431,21.2254,21.2342,34100.0
2014-03-18 13:20:00,23.95,23.98,23.94,23.98,65000.0,21.2342,21.2608,21.2254,21.2608,65000.0
2014-03-18 13:30:00,23.98,24.0,23.97,23.98,57100.0,21.2608,21.2786,21.252,21.2608,57100.0
2014-03-18 13:40:00,23.98,24.01,23.97,23.97,129200.0,21.2608,21.2874,21.252,21.252,129200.0
2014-03-18 13:50:00,23.97,23.99,23.96,23.96,37600.0,21.252,21.2697,21.2431,21.2431,37600.0
2014-03-18 14:00:00,23.96,23.98,23.96,23.97,61200.0,21.2431,21.2608,21.2431,21.252,61200.0
2014-03-18 14:10:00,23.96,23.98,23.95,23.95,58600.0,21.2431,21.2608,21.2342,21.2342,58600.0
2014-03-18 14:20:00,23.96,23.99,23.96,23.99,89400.0,21.2431,21.2697,21.2431,21.2697,89400.0
2014-03-18 14:30:00,23.98,23.99,23.97,23.98,60000.0,21.2608,21.2697,21.252,21.2608,60000.0
2014-03-18 14:40:00,23.97,23.99,23.97,23.99,89100.0,21.252,21.2697,21.252,21.2697,89100.0
2014-03-18 14:50:00,23.98,23.99,23.94,23.95,118800.0,21.2608,21.2697,21.2254,21.2342,118800.0
2014-03-18 15:00:00,23.96,23.98,23.95,23.95,57600.0,21.2431,21.2608,21.2342,21.2342,57600.0
2014-03-18 15:10:00,23.95,23.96,23.93,23.94,59100.0,21.2342,21.2431,21.2165,21.2254,59100.0
2014-03-18 15:20:00,23.93,23.96,23.91,23.93,316200.0,21.2165,21.2431,21.1988,21.2165,316200.0
2014-03-18 15:30:00,23.92,23.94,23.91,23.93,270000.0,21.2076,21.2254,21.1988,21.2165,270000.0
2014-03-18 15:40:00,23.93,23.93,23.88,23.91,370600.0,21.2165,21.2165,21.1722,21.1988,370600.0
2014-03-18 15:50:00,23.91,23.91,23.89,23.89,666400.0,21.1988,21.1988,21.181,21.181,666400.0
2014-03-19 09:30:00,23.91,24.04,23.88,23.97,190800.0,21.1988,21.314,21.1722,21.252,190800.0
2014-03-19 09:40:00,23.97,24.01,23.93,23.98,183100.0,21.252,21.2874,21.2165,21.2608,183100.0
2014-03-19 09:50:00,23.99,24.0,23.96,23.97,223000.0,21.2697,21.2786,21.2431,21.252,223000.0
2014-03-19 10:00:00,23.97,23.97,23.84,23.84,168200.0,21.252,21.252,21.1367,21.1367,168200.0
2014-03-19 10:10:00,23.84,23.86,23.82,23.82,117900.0,21.1367,21.1544,21.119,21.119,117900.0
2014-03-19 10:20:00,23.83,23.86,23.81,23.85,173600.0,21.1278,21.1544,21.1101,21.1456,173600.0
2014-03-19 10:30:00,23.84,23.87,23.81,23.85,148400.0,21.1367,21.1633,21.1101,21.1456,148400.0
2014-03-19 10:40:00,23.84,23.87,23.8,23.87,106300.0,21.1367,21.1633,21.1012,21.1633,106300.0
2014-03-19 10:50:00,23.87,23.88,23.84,23.85,213200.0,21.1633,21.1722,21.1367,21.1456,213200.0
2014-03-19 11:00:00,23.84,23.87,23.84,23.86,67000.0,21.1367,21.1633,21.1367,21.1544,67000.0
2014-03-19 11:10:00,23.85,23.9,23.84,23.86,197900.0,21.1456,21.1899,21.1367,21.1544,197900.0
2014-03-19 11:20:00,23.86,23.89,23.85,23.87,78300.0,21.1544,21.181,21.1456,21.1633,78300.0
2014-03-19 11:30:00,23.86,23.86,23.82,23.82,204400.0,21.1544,21.1544,21.119,21.119,204400.0
2014-03-19 11:40:00,23.81,23.87,23.81,23.86,75300.0,21.1101,21.1633,21.1101,21.1544,75300.0
2014-03-19 11:50:00,23.86,23.88,23.8,23.82,193400.0,21.1544,21.1722,21.1012,21.119,193400.0
2014-03-19 12:00:00,23.82,23.87,23.82,23.82,121200.0,21.119,21.1633,21.119,21.119,121200.0
2014-03-19 12:10:00,23.82,23.83,23.8,23.82,66000.0,21.119,21.1278,21.1012,21.119,66000.0
2014-03-19 12:20:00,23.81,23.86,23.81,23.84,49200.0,21.1101,21.1544,21.1101,21.1367,49200.0
2014-03-19 12:30:00,23.84,23.86,23.81,23.82,71200.0,21.1367,21.1544,21.1101,21.119,71200.0
2014-03-19 12:40:00,23.81,23.84,23.81,23.84,42000.0,21.1101,21.1367,21.1101,21.1367,42000.0
2014-03-19 12:50:00,23.84,23.85,23.82,23.84,38600.0,21.1367,21.1456,21.119,21.1367,38600.0
2014-03-19 13:00:00,23.84,23.85,23.83,23.85,22700.0,21.1367,21.1456,21.1278,21.1456,22700.0
2014-03-19 13:10:00,23.84,23.85,23.82,23.84,24500.0,21.1367,21.1456,21.119,21.1367,24500.0
2014-03-19 13:20:00,23.83,23.84,23.82,23.83,31300.0,21.1278,21.1367,21.119,21.1278,31300.0
2014-03-19 13:30:00,23.83,23.83,23.81,23.81,26500.0,21.1278,21.1278,21.1101,21.1101,26500.0
2014-03-19 13:40:00,23.81,23.83,23.8,23.82,77700.0,21.1101,21.1278,21.1012,21.119,77700.0
2014-03-19 13:50:00,23.82,23.88,23.81,23.88,29100.0,21.119,21.1722,21.1101,21.1722,29100.0
2014-03-19 14:00:00,23.87,23.87,23.74,23.8,193500.0,21.1633,21.1633,21.0481,21.1012,193500.0
2014-03-19 14:10:00,23.79,23.85,23.63,23.82,215100.0,21.0924,21.1456,20.9505,21.119,215100.0
2014-03-19 14:20:00,23.82,23.84,23.79,23.82,133400.0,21.119,21.1367,21.0924,21.119,133400.0
2014-03-19 14:30:00,23.81,23.86,23.8,23.83,95800.0,21.1101,21.1544,21.1012,21.1278,95800.0
2014-03-19 14:40:00,23.82,23.83,23.76,23.78,118400.0,21.119,21.1278,21.0658,21.0835,118400.0
2014-03-19 14:50:00,23.78,23.88,23.78,23.86,108300.0,21.0835,21.1722,21.0835,21.1544,108300.0
2014-03-19 15:00:00,23.87,23.89,23.68,23.68,198000.0,21.1633,21.181,20.9949,20.9949,198000.0
2014-03-19 15:10:00,23.68,23.73,23.59,23.7,281300.0,20.9949,21.0392,20.9151,21.0126,281300.0
2014-03-19 15:20:00,23.7,23.75,23.69,23.75,123900.0,21.0126,21.0569,21.0037,21.0569,123900.0
2014-03-19 15:30:00,23.76,23.84,23.74,23.81,210300.0,21.0658,21.1367,21.0481,21.1101,210300.0
2014-03-19 15:40:00,23.81,23.86,23.8,23.82,257900.0,21.1101,21.1544,21.1012,21.119,257900.0
2014-03-19 15:50:00,23.83,23.83,23.75,23.77,459600.0,21.1278,21.1278,21.0569,21.0747,459600.0
2014-03-20 09:30:00,23.69,23.75,23.59,23.6,123800.0,21.0037,21.0569,20.9151,20.9239,123800.0
2014-03-20 09:40:00,23.61,23.72,23.6,23.64,120700.0,20.9328,21.0303,20.9239,20.9594,120700.0
2014-03-20 09:50:00,23.64,23.69,23.6,23.67,79700.0,20.9594,21.0037,20.9239,20.986,79700.0
2014-03-20 10:00:00,23.68,23.79,23.65,23.78,123600.0,20.9949,21.0924,20.9683,21.0835,123600.0
2014-03-20 10:10:00,23.79,23.89,23.77,23.82,123600.0,21.0924,21.181,21.0747,21.119,123600.0
2014-03-20 10:20:00,23.81,23.82,23.75,23.76,137100.0,21.1101,21.119,21.0569,21.0658,137100.0
2014-03-20 10:30:00,23.76,23.77,23.73,23.73,73200.0,21.0658,21.0747,21.0392,21.0392,73200.0
2014-03-20 10:40:00,23.74,23.78,23.74,23.74,109200.0,21.0481,21.0835,21.0481,21.0481,109200.0
2014-03-20 10:50:00,23.74,23.78,23.73,23.77,169100.0,21.0481,21.0835,21.0392,21.0747,169100.0
2014-03-20 11:00:00,23.76,23.84,23.75,23.84,271600.0,21.0658,21.1367,21.0569,21.1367,271600.0
2014-03-20 11:10:00,23.84,23.88,23.83,23.88,91200.0,21.1367,21.1722,21.1278,21.1722,91200.0
2014-03-20 11:20:00,23.88,23.89,23.81,23.81,421600.0,21.1722,21.181,21.1101,21.1101,421600.0
2014-03-20 11:30:00,23.82,23.82,23.75,23.76,204000.0,21.119,21.119,21.0569,21.0658,204000.0
2014-03-20 11:40:00,23.75,23.78,23.71,23.76,228200.0,21.0569,21.0835,21.0215,21.0658,228200.0
2014-03-20 11:50:00,23.75,23.77,23.74,23.76,83600.0,21.0569,21.0747,21.0481,21.0658,83600.0
2014-03-20 12:00:00,23.76,23.77,23.7,23.73,142100.0,21.0658,21.0747,21.0126,21.0392,142100.0
2014-03-20 12:10:00,23.73,23.8,23.72,23.8,94700.0,21.0392,21.1012,21.0303,21.1012,94700.0
2014-03-20 12:20:00,23.8,23.83,23.79,23.83,99600.0,21.1012,21.1278,21.0924,21.1278,99600.0
2014-03-20 12:30:00,23.83,23.84,23.79,23.83,104200.0,21.1278,21.1367,21.0924,21.1278,104200.0
2014-03-20 12:40:00,23.84,23.86,23.83,23.83,110900.0,21.1367,21.1544,21.1278,21.1278,110900.0
2014-03-20 12:50:00,23.84,23.85,23.83,23.85,36000.0,21.1367,21.1456,21.1278,21.1456,36000.0
2014-03-20 13:00:00,23.85,23.85,23.83,23.84,73500.0,21.1456,21.1456,21.1278,21.1367,73500.0
2014-03-20 13:10:00,23.84,23.85,23.81,23.82,78100.0,21.1367,21.1456,21.1101,21.119,78100.0
2014-03-20 13:20:00,23.83,23.83,23.77,23.77,59700.0,21.1278,21.1278,21.0747,21.0747,59700.0
2014-03-20 13:30:00,23.77,23.81,23.77,23.8,37900.0,21.0747,21.1101,21.0747,21.1012,37900.0
2014-03-20 13:40:00,23.8,23.81,23.77,23.78,125200.0,21.1012,21.1101,21.0747,21.0835,125200.0
2014-03-20 13:50:00,23.78,23.79,23.75,23.79,67900.0,21.0835,21.0924,21.0569,21.0924,67900.0
2014-03-20 14:00:00,23.79,23.85,23.79,23.85,57500.0,21.0924,21.1456,21.0924,21.1456,57500.0
2014-03-20 14:10:00,23.85,23.85,23.82,23.82,95100.0,21.1456,21.1456,21.119,21.119,95100.0
2014-03-20 14:20:00,23.82,23.85,23.82,23.84,54400.0,21.119,21.1456,21.119,21.1367,54400.0
2014-03-20 14:30:00,23.84,23.85,23.82,23.85,34100.0,21.1367,21.1456,21.119,21.1456,34100.0
2014-03-20 14:40:00,23.85,23.86,23.84,23.85,63100.0,21.1456,21.1544,21.1367,21.1456,63100.0
2014-03-20 14:50:00,23.85,23.86,23.82,23.83,142400.0,21.1456,21.1544,21.119,21.1278,142400.0
2014-03-20 15:00:00,23.83,23.87,23.83,23.87,92800.0,21.1278,21.1633,21.1278,21.1633,92800.0
2014-03-20 15:10:00,23.87,23.89,23.86,23.89,89500.0,21.1633,21.181,21.1544,21.181,89500.0
2014-03-20 15:20:00,23.88,23.89,23.83,23.85,125700.0,21.1722,21.181,21.1278,21.1456,125700.0
2014-03-20 15:30:00,23.84,23.86,23.83,23.86,133800.0,21.1367,21.1544,21.1278,21.1544,133800.0
2014-03-20 15:40:00,23.86,23.87,23.83,23.85,241000.0,21.1544,21.1633,21.1278,21.1456,241000.0
2014-03-20 15:50:00,23.86,23.88,23.83,23.88,520600.0,21.1544,21.1722,21.1278,21.1722,520600.0
2014-03-21 09:30:00,24.09,24.11,23.75,23.8,1001600.0,21.3584,21.3761,21.0569,21.1012,1001600.0
2014-03-21 09:40:00,23.8,23.83,23.75,23.81,187700.0,21.1012,21.1278,21.0569,21.1101,187700.0
2014-03-21 09:50:00,23.81,23.85,23.75,23.84,245500.0,21.1101,21.1456,21.0569,21.1367,245500.0
2014-03-21 10:00:00,23.84,23.89,23.78,23.79,137500.0,21.1367,21.181,21.0835,21.0924,137500.0
2014-03-21 10:10:00,23.79,23.86,23.78,23.82,183200.0,21.0924,21.1544,21.0835,21.119,183200.0
2014-03-21 10:20:00,23.83,23.85,23.78,23.81,170900.0,21.1278,21.1456,21.0835,21.1101,170900.0
2014-03-21 10:30:00,23.8,23.81,23.73,23.75,153000.0,21.1012,21.1101,21.0392,21.0569,153000.0
2014-03-21 10:40:00,23.74,23.76,23.7,23.71,112200.0,21.0481,21.0658,21.0126,21.0215,112200.0
2014-03-21 10:50:00,23.71,23.76,23.71,23.76,129000.0,21.0215,21.0658,21.0215,21.0658,129000.0
2014-03-21 11:00:00,23.76,23.83,23.76,23.82,112200.0,21.0658,21.1278,21.0658,21.119,112200.0
2014-03-21 11:10:00,23.82,23.82,23.76,23.76,99900.0,21.119,21.119,21.0658,21.0658,99900.0
2014-03-21 11:20:00,23.76,23.76,23.71,23.75,83600.0,21.0658,21.0658,21.0215,21.0569,83600.0
2014-03-21 11:30:00,23.76,23.78,23.72,23.72,82800.0,21.0658,21.0835,21.0303,21.0303,82800.0
2014-03-21 11:40:00,23.72,23.76,23.7,23.73,94500.0,21.0303,21.0658,21.0126,21.0392,94500.0
2014-03-21 11:50:00,23.72,23.72,23.66,23.66,72400.0,21.0303,21.0303,20.9771,20.9771,72400.0
2014-03-21 12:00:00,23.66,23.67,23.61,23.64,162700.0,20.9771,20.986,20.9328,20.9594,162700.0
2014-03-21 12:10:00,23.64,23.64,23.6,23.62,260500.0,20.9594,20.9594,20.9239,20.9417,260500.0
2014-03-21 12:20:00,23.62,23.63,23.57,23.57,66700.0,20.9417,20.9505,20.8973,20.8973,66700.0
2014-03-21 12:30:00,23.58,23.62,23.57,23.59,88900.0,20.9062,20.9417,20.8973,20.9151,88900.0
2014-03-21 12:40:00,23.59,23.64,23.59,23.6,83300.0,20.9151,20.9594,20.9151,20.9239,83300.0
2014-03-21 12:50:00,23.6,23.62,23.59,23.59,91300.0,20.9239,20.9417,20.9151,20.9151,91300.0
2014-03-21 13:00:00,23.59,23.61,23.56,23.56,223200.0,20.9151,20.9328,20.8885,20.8885,223200.0
2014-03-21 13:10:00,23.56,23.57,23.51,23.54,129300.0,20.8885,20.8973,20.8441,20.8707,129300.0
2014-03-21 13:20:00,23.54,23.55,23.44,23.45,322300.0,20.8707,20.8796,20.7821,20.7909,322300.0
2014-03-21 13:30:00,23.45,23.46,23.42,23.45,123800.0,20.7909,20.7998,20.7643,20.7909,123800.0
2014-03-21 13:40:00,23.45,23.45,23.33,23.33,124600.0,20.7909,20.7909,20.6845,20.6845,124600.0
2014-03-21 13:50:00,23.34,23.37,23.33,23.34,168000.0,20.6934,20.72,20.6845,20.6934,168000.0
2014-03-21 14:00:00,23.34,23.34,23.28,23.31,180100.0,20.6934,20.6934,20.6402,20.6668,180100.0
2014-03-21 14:10:00,23.31,23.33,23.26,23.32,146500.0,20.6668,20.6845,20.6225,20.6757,146500.0
2014-03-21 14:20:00,23.33,23.35,23.31,23.32,62900.0,20.6845,20.7023,20.6668,20.6757,62900.0
2014-03-21 14:30:00,23.31,23.33,23.28,23.3,174700.0,20.6668,20.6845,20.6402,20.6579,174700.0
2014-03-21 14:40:00,23.3,23.32,23.29,23.3,182200.0,20.6579,20.6757,20.6491,20.6579,182200.0
2014-03-21 14:50:00,23.3,23.31,23.27,23.29,127600.0,20.6579,20.6668,20.6313,20.6491,127600.0
2014-03-21 15:00:00,23.29,23.3,23.26,23.3,219400.0,20.6491,20.6579,20.6225,20.6579,219400.0
2014-03-21 15:10:00,23.3,23.31,23.29,23.3,122200.0,20.6579,20.6668,20.6491,20.6579,122200.0
2014-03-21 15:20:00,23.29,23.31,23.28,23.3,206600.0,20.6491,20.6668,20.6402,20.6579,206600.0
2014-03-21 15:30:00,23.3,23.3,23.23,23.25,194800.0,20.6579,20.6579,20.5959,20.6136,194800.0
2014-03-21 15:40:00,23.25,23.27,23.22,23.23,370300.0,20.6136,20.6313,20.587,20.5959,370300.0
2014-03-21 15:50:00,23.23,23.26,23.19,23.19,1355400.0,20.5959,20.6225,20.5604,20.5604,1355400.0
2014-03-24 09:30:00,23.38,23.57,23.24,23.29,329200.0,20.7289,20.8973,20.6047,20.6491,329200.0
2014-03-24 09:40:00,23.3,23.3,23.13,23.25,173000.0,20.6579,20.6579,20.5072,20.6136,173000.0
2014-03-24 09:50:00,23.24,23.36,23.24,23.34,140600.0,20.6047,20.7111,20.6047,20.6934,140600.0
2014-03-24 10:00:00,23.33,23.33,23.14,23.19,153900.0,20.6845,20.6845,20.5161,20.5604,153900.0
2014-03-24 10:10:00,23.19,23.19,23.12,23.15,115500.0,20.5604,20.5604,20.4984,20.525,115500.0
2014-03-24 10:20:00,23.16,23.19,23.11,23.15,145500.0,20.5338,20.5604,20.4895,20.525,145500.0
2014-03-24 10:30:00,23.14,23.14,23.05,23.1,215600.0,20.5161,20.5161,20.4363,20.4806,215600.0
2014-03-24 10:40:00,23.11,23.2,23.1,23.18,121500.0,20.4895,20.5693,20.4806,20.5516,121500.0
2014-03-24 10:50:00,23.18,23.21,23.15,23.21,139800.0,20.5516,20.5782,20.525,20.5782,139800.0
2014-03-24 11:00:00,23.2,23.2,23.12,23.14,148400.0,20.5693,20.5693,20.4984,20.5161,148400.0
2014-03-24 11:10:00,23.14,23.18,23.13,23.14,127900.0,20.5161,20.5516,20.5072,20.5161,127900.0
2014-03-24 11:20:00,23.14,23.24,23.14,23.22,124100.0,20.5161,20.6047,20.5161,20.587,124100.0
2014-03-24 11:30:00,23.23,23.26,23.19,23.26,85200.0,20.5959,20.6225,20.5604,20.6225,85200.0
2014-03-24 11:40:00,23.26,23.27,23.18,23.21,105200.0,20.6225,20.6313,20.5516,20.5782,105200.0
2014-03-24 11:50:00,23.21,23.27,23.19,23.26,111400.0,20.5782,20.6313,20.5604,20.6225,111400.0
2014-03-24 12:00:00,23.26,23.35,23.25,23.32,153800.0,20.6225,20.7023,20.6136,20.6757,153800.0
2014-03-24 12:10:00,23.32,23.32,23.25,23.26,116200.0,20.6757,20.6757,20.6136,20.6225,116200.0
2014-03-24 12:20:00,23.26,23.27,23.19,23.19,59300.0,20.6225,20.6313,20.5604,20.5604,59300.0
2014-03-24 12:30:00,23.2,23.26,23.2,23.22,75400.0,20.5693,20.6225,20.5693,20.587,75400.0
2014-03-24 12:40:00,23.21,23.25,23.2,23.24,54400.0,20.5782,20.6136,20.5693,20.6047,54400.0
2014-03-24 12:50:00,23.23,23.26,23.23,23.25,75900.0,20.5959,20.6225,20.5959,20.6136,75900.0
2014-03-24 13:00:00,23.25,23.26,23.22,23.23,61700.0,20.6136,20.6225,20.587,20.5959,61700.0
2014-03-24 13:10:00,23.24,23.24,23.19,23.19,36500.0,20.6047,20.6047,20.5604,20.5604,36500.0
2014-03-24 13:20:00,23.19,23.22,23.18,23.22,45400.0,20.5604,20.587,20.5516,20.587,45400.0
2014-03-24 13:30:00,23.23,23.31,23.23,23.3,155400.0,20.5959,20.6668,20.5959,20.6579,155400.0
2014-03-24 13:40:00,23.3,23.33,23.3,23.3,69000.0,20.6579,20.6845,20.6579,20.6579,69000.0
2014-03-24 13:50:00,23.3,23.32,23.27,23.29,61400.0,20.6579,20.6757,20.6313,20.6491,61400.0
2014-03-24 14:00:00,23.3,23.32,23.27,23.28,101500.0,20.6579,20.6757,20.6313,20.6402,101500.0
2014-03-24 14:10:00,23.28,23.29,23.23,23.24,87900.0,20.6402,20.6491,20.5959,20.6047,87900.0
2014-03-24 14:20:00,23.25,23.29,23.22,23.28,118700.0,20.6136,20.6491,20.587,20.6402,118700.0
2014-03-24 14:30:00,23.29,23.31,23.27,23.3,107400.0,20.6491,20.6668,20.6313,20.6579,107400.0
2014-03-24 14:40:00,23.3,23.39,23.3,23.39,115100.0,20.6579,20.7377,20.6579,20.7377,115100.0
2014-03-24 14:50:00,23.38,23.4,23.33,23.36,107800.0,20.7289,20.7466,20.6845,20.7111,107800.0
2014-03-24 15:00:00,23.35,23.4,23.35,23.39,92100.0,20.7023,20.7466,20.7023,20.7377,92100.0
2014-03-24 15:10:00,23.4,23.4,23.35,23.4,169800.0,20.7466,20.7466,20.7023,20.7466,169800.0
2014-03-24 15:20:00,23.39,23.45,23.38,23.45,107000.0,20.7377,20.7909,20.7289,20.7909,107000.0
2014-03-24 15:30:00,23.46,23.49,23.43,23.43,155400.0,20.7998,20.8264,20.7732,20.7732,155400.0
2014-03-24 15:40:00,23.44,23.44,23.39,23.39,171800.0,20.7821,20.7821,20.7377,20.7377,171800.0
2014-03-24 15:50:00,23.39,23.4,23.36,23.36,251500.0,20.7377,20.7466,20.7111,20.7111,251500.0
2014-03-25 09:30:00,23.5,23.69,23.48,23.66,162900.0,20.8353,21.0037,20.8175,20.9771,162900.0
2014-03-25 09:40:00,23.68,23.8,23.63,23.78,165100.0,20.9949,21.1012,20.9505,21.0835,165100.0
2014-03-25 09:50:00,23.78,23.79,23.63,23.66,103500.0,21.0835,21.0924,20.9505,20.9771,103500.0
2014-03-25 10:00:00,23.66,23.79,23.65,23.79,136200.0,20.9771,21.0924,20.9683,21.0924,136200.0
2014-03-25 10:10:00,23.79,23.82,23.7,23.72,163300.0,21.0924,21.119,21.0126,21.0303,163300.0
2014-03-25 10:20:00,23.71,23.75,23.61,23.71,216600.0,21.0215,21.0569,20.9328,21.0215,216600.0
2014-03-25 10:30:00,23.71,23.76,23.68,23.74,143100.0,21.0215,21.0658,20.9949,21.0481,143100.0
2014-03-25 10:40:00,23.73,23.76,23.69,23.7,77100.0,21.0392,21.0658,21.0037,21.0126,77100.0
2014-03-25 10:50:00,23.7,23.7,23.61,23.64,180400.0,21.0126,21.0126,20.9328,20.9594,180400.0
2014-03-25 11:00:00,23.64,23.71,23.62,23.71,122600.0,20.9594,21.0215,20.9417,21.0215,122600.0
2014-03-25 11:10:00,23.71,23.75,23.7,23.75,82800.0,21.0215,21.0569,21.0126,21.0569,82800.0
2014-03-25 11:20:00,23.75,23.75,23.65,23.67,74300.0,21.0569,21.0569,20.9683,20.986,74300.0
2014-03-25 11:30:00,23.67,23.68,23.62,23.64,77700.0,20.986,20.9949,20.9417,20.9594,77700.0
2014-03-25 11:40:00,23.64,23.66,23.6,23.62,55800.0,20.9594,20.9771,20.9239,20.9417,55800.0
2014-03-25 11:50:00,23.63,23.64,23.59,23.62,59900.0,20.9505,20.9594,20.9151,20.9417,59900.0
2014-03-25 12:00:00,23.62,23.62,23.54,23.58,76300.0,20.9417,20.9417,20.8707,20.9062,76300.0
2014-03-25 12:10:00,23.57,23.61,23.56,23.59,46100.0,20.8973,20.9328,20.8885,20.9151,46100.0
2014-03-25 12:20:00,23.59,23.6,23.55,23.58,55100.0,20.9151,20.9239,20.8796,20.9062,55100.0
2014-03-25 12:30:00,23.58,23.63,23.55,23.63,54700.0,20.9062,20.9505,20.8796,20.9505,54700.0
2014-03-25 12:40:00,23.63,23.65,23.6,23.64,56500.0,20.9505,20.9683,20.9239,20.9594,56500.0
2014-03-25 12:50:00,23.64,23.68,23.63,23.66,48100.0,20.9594,20.9949,20.9505,20.9771,48100.0
2014-03-25 13:00:00,23.66,23.66,23.61,23.64,37700.0,20.9771,20.9771,20.9328,20.9594,37700.0
2014-03-25 13:10:00,23.64,23.68,23.63,23.67,43300.0,20.9594,20.9949,20.9505,20.986,43300.0
2014-03-25 13:20:00,23.68,23.74,23.68,23.72,89600.0,20.9949,21.0481,20.9949,21.0303,89600.0
2014-03-25 13:30:00,23.73,23.74,23.69,23.72,47500.0,21.0392,21.0481,21.0037,21.0303,47500.0
2014-03-25 13:40:00,23.73,23.73,23.7,23.71,41700.0,21.0392,21.0392,21.0126,21.0215,41700.0
2014-03-25 13:50:00,23.71,23.72,23.68,23.71,39800.0,21.0215,21.0303,20.9949,21.0215,39800.0
2014-03-25 14:00:00,23.71,23.75,23.7,23.75,65900.0,21.0215,21.0569,21.0126,21.0569,65900.0
2014-03-25 14:10:00,23.74,23.76,23.7,23.71,54400.0,21.0481,21.0658,21.0126,21.0215,54400.0
2014-03-25 14:20:00,23.7,23.74,23.68,23.72,72400.0,21.0126,21.0481,20.9949,21.0303,72400.0
2014-03-25 14:30:00,23.72,23.75,23.7,23.7,66300.0,21.0303,21.0569,21.0126,21.0126,66300.0
2014-03-25 14:40:00,23.71,23.71,23.68,23.68,64800.0,21.0215,21.0215,20.9949,20.9949,64800.0
2014-03-25 14:50:00,23.68,23.71,23.67,23.7,45100.0,20.9949,21.0215,20.986,21.0126,45100.0
2014-03-25 15:00:00,23.7,23.71,23.67,23.69,75800.0,21.0126,21.0215,20.986,21.0037,75800.0
2014-03-25 15:10:00,23.7,23.71,23.69,23.71,51700.0,21.0126,21.0215,21.0037,21.0215,51700.0
2014-03-25 15:20:00,23.71,23.71,23.66,23.68,165100.0,21.0215,21.0215,20.9771,20.9949,165100.0
2014-03-25 15:30:00,23.68,23.7,23.64,23.68,120800.0,20.9949,21.0126,20.9594,20.9949,120800.0
2014-03-25 15:40:00,23.68,23.69,23.66,23.67,102100.0,20.9949,21.0037,20.9771,20.986,102100.0
2014-03-25 15:50:00,23.67,23.7,23.66,23.7,228100.0,20.986,21.0126,20.9771,21.0126,228100.0
2014-03-26 09:30:00,23.82,23.87,23.66,23.69,239700.0,21.119,21.1633,20.9771,21.0037,239700.0
2014-03-26 09:40:00,23.69,23.77,23.63,23.77,138800.0,21.0037,21.0747,20.9505,21.0747,138800.0
2014-03-26 09:50:00,23.77,23.78,23.64,23.65,136000.0,21.0747,21.0835,20.9594,20.9683,136000.0
2014-03-26 10:00:00,23.65,23.66,23.58,23.66,118600.0,20.9683,20.9771,20.9062,20.9771,118600.0
2014-03-26 10:10:00,23.65,23.71,23.63,23.67,77300.0,20.9683,21.0215,20.9505,20.986,77300.0
2014-03-26 10:20:00,23.66,23.7,23.62,23.62,76300.0,20.9771,21.0126,20.9417,20.9417,76300.0
2014-03-26 10:30:00,23.63,23.69,23.61,23.69,49900.0,20.9505,21.0037,20.9328,21.0037,49900.0
2014-03-26 10:40:00,23.67,23.71,23.65,23.65,73600.0,20.986,21.0215,20.9683,20.9683,73600.0
2014-03-26 10:50:00,23.64,23.66,23.55,23.55,56500.0,20.9594,20.9771,20.8796,20.8796,56500.0
2014-03-26 11:00:00,23.55,23.64,23.54,23.63,90200.0,20.8796,20.9594,20.8707,20.9505,90200.0
2014-03-26 11:10:00,23.64,23.66,23.6,23.6,191000.0,20.9594,20.9771,20.9239,20.9239,191000.0
2014-03-26 11:20:00,23.61,23.67,23.6,23.66,109700.0,20.9328,20.986,20.9239,20.9771,109700.0
2014-03-26 11:30:00,23.65,23.67,23.64,23.65,48300.0,20.9683,20.986,20.9594,20.9683,48300.0
2014-03-26 11:40:00,23.66,23.66,23.57,23.6,91600.0,20.9771,20.9771,20.8973,20.9239,91600.0
2014-03-26 11:50:00,23.6,23.63,23.6,23.62,112200.0,20.9239,20.9505,20.9239,20.9417,112200.0
2014-03-26 12:00:00,23.62,23.62,23.52,23.54,114400.0,20.9417,20.9417,20.853,20.8707,114400.0
2014-03-26 12:10:00,23.54,23.54,23.47,23.48,119700.0,20.8707,20.8707,20.8087,20.8175,119700.0
2014-03-26 12:20:00,23.48,23.5,23.43,23.46,102600.0,20.8175,20.8353,20.7732,20.7998,102600.0
2014-03-26 12:30:00,23.45,23.51,23.44,23.5,157400.0,20.7909,20.8441,20.7821,20.8353,157400.0
2014-03-26 12:40:00,23.49,23.51,23.48,23.5,67100.0,20.8264,20.8441,20.8175,20.8353,67100.0
2014-03-26 12:50:00,23.5,23.54,23.49,23.54,59400.0,20.8353,20.8707,20.8264,20.8707,59400.0
2014-03-26 13:00:00,23.54,23.55,23.52,23.54,46200.0,20.8707,20.8796,20.853,20.8707,46200.0
2014-03-26 13:10:00,23.54,23.55,23.53,23.53,40700.0,20.8707,20.8796,20.8619,20.8619,40700.0
2014-03-26 13:20:00,23.53,23.54,23.46,23.46,50900.0,20.8619,20.8707,20.7998,20.7998,50900.0
2014-03-26 13:30:00,23.46,23.49,23.44,23.49,82900.0,20.7998,20.8264,20.7821,20.8264,82900.0
2014-03-26 13:40:00,23.48,23.49,23.41,23.44,71800.0,20.8175,20.8264,20.7555,20.7821,71800.0
2014-03-26 13:50:00,23.44,23.51,23.4,23.51,64800.0,20.7821,20.8441,20.7466,20.8441,64800.0
2014-03-26 14:00:00,23.52,23.52,23.45,23.48,51000.0,20.853,20.853,20.7909,20.8175,51000.0
2014-03-26 14:10:00,23.48,23.48,23.41,23.45,68000.0,20.8175,20.8175,20.7555,20.7909,68000.0
2014-03-26 14:20:00,23.45,23.46,23.42,23.46,67000.0,20.7909,20.7998,20.7643,20.7998,67000.0
2014-03-26 14:30:00,23.45,23.46,23.42,23.44,87200.0,20.7909,20.7998,20.7643,20.7821,87200.0
2014-03-26 14:40:00,23.45,23.51,23.45,23.51,67500.0,20.7909,20.8441,20.7909,20.8441,67500.0
2014-03-26 14:50:00,23.51,23.54,23.49,23.54,118300.0,20.8441,20.8707,20.8264,20.8707,118300.0
2014-03-26 15:00:00,23.54,23.57,23.54,23.54,182400.0,20.8707,20.8973,20.8707,20.8707,182400.0
2014-03-26 15:10:00,23.55,23.57,23.52,23.54,138400.0,20.8796,20.8973,20.853,20.8707,138400.0
2014-03-26 15:20:00,23.54,23.54,23.48,23.48,185500.0,20.8707,20.8707,20.8175,20.8175,185500.0
2014-03-26 15:30:00,23.48,23.55,23.48,23.5,209100.0,20.8175,20.8796,20.8175,20.8353,209100.0
2014-03-26 15:40:00,23.5,23.5,23.43,23.43,291800.0,20.8353,20.8353,20.7732,20.7732,291800.0
2014-03-26 15:50:00,23.44,23.46,23.43,23.43,538100.0,20.7821,20.7998,20.7732,20.7732,538100.0
2014-03-27 09:30:00,23.39,23.39,22.84,22.9,480800.0,20.7377,20.7377,20.2501,20.3033,480800.0
2014-03-27 09:40:00,22.88,22.95,22.78,22.9,353200.0,20.2856,20.3476,20.1969,20.3033,353200.0
2014-03-27 09:50:00,22.9,23.13,22.88,23.05,141600.0,20.3033,20.5072,20.2856,20.4363,141600.0
2014-03-27 10:00:00,23.05,23.22,23.01,23.21,179000.0,20.4363,20.587,20.4008,20.5782,179000.0
2014-03-27 10:10:00,23.21,23.21,23.03,23.12,116500.0,20.5782,20.5782,20.4186,20.4984,116500.0
2014-03-27 10:20:00,23.12,23.21,23.11,23.21,172600.0,20.4984,20.5782,20.4895,20.5782,172600.0
2014-03-27 10:30:00,23.21,23.28,23.21,23.23,191000.0,20.5782,20.6402,20.5782,20.5959,191000.0
2014-03-27 10:40:00,23.22,23.27,23.19,23.26,190500.0,20.587,20.6313,20.5604,20.6225,190500.0
2014-03-27 10:50:00,23.26,23.26,23.18,23.21,72400.0,20.6225,20.6225,20.5516,20.5782,72400.0
2014-03-27 11:00:00,23.23,23.24,23.14,23.15,77800.0,20.5959,20.6047,20.5161,20.525,77800.0
2014-03-27 11:10:00,23.15,23.19,23.07,23.12,80500.0,20.525,20.5604,20.454,20.4984,80500.0
2014-03-27 11:20:00,23.12,23.15,23.07,23.07,52100.0,20.4984,20.525,20.454,20.454,52100.0
2014-03-27 11:30:00,23.07,23.08,22.98,23.08,143400.0,20.454,20.4629,20.3742,20.4629,143400.0
2014-03-27 11:40:00,23.08,23.08,23.03,23.05,60900.0,20.4629,20.4629,20.4186,20.4363,60900.0
2014-03-27 11:50:00,23.05,23.14,23.04,23.11,94800.0,20.4363,20.5161,20.4274,20.4895,94800.0
2014-03-27 12:00:00,23.1,23.12,23.07,23.08,53300.0,20.4806,20.4984,20.454,20.4629,53300.0
2014-03-27 12:10:00,23.08,23.2,23.07,23.17,87500.0,20.4629,20.5693,20.454,20.5427,87500.0
2014-03-27 12:20:00,23.18,23.22,23.16,23.19,53100.0,20.5516,20.587,20.5338,20.5604,53100.0
2014-03-27 12:30:00,23.2,23.21,23.13,23.14,46100.0,20.5693,20.5782,20.5072,20.5161,46100.0
2014-03-27 12:40:00,23.14,23.16,23.12,23.13,26600.0,20.5161,20.5338,20.4984,20.5072,26600.0
2014-03-27 12:50:00,23.13,23.16,23.09,23.14,44500.0,20.5072,20.5338,20.4718,20.5161,44500.0
2014-03-27 13:00:00,23.14,23.17,23.11,23.15,54200.0,20.5161,20.5427,20.4895,20.525,54200.0
2014-03-27 13:10:00,23.15,23.17,23.11,23.12,57800.0,20.525,20.5427,20.4895,20.4984,57800.0
2014-03-27 13:20:00,23.12,23.17,23.11,23.13,61000.0,20.4984,20.5427,20.4895,20.5072,61000.0
2014-03-27 13:30:00,23.14,23.16,23.08,23.1,64200.0,20.5161,20.5338,20.4629,20.4806,64200.0
2014-03-27 13:40:00,23.1,23.14,23.09,23.1,106200.0,20.4806,20.5161,20.4718,20.4806,106200.0
2014-03-27 13:50:00,23.1,23.16,23.09,23.14,106300.0,20.4806,20.5338,20.4718,20.5161,106300.0
2014-03-27 14:00:00,23.14,23.15,23.05,23.06,191700.0,20.5161,20.525,20.4363,20.4452,191700.0
2014-03-27 14:10:00,23.05,23.05,22.94,22.96,317800.0,20.4363,20.4363,20.3388,20.3565,317800.0
2014-03-27 14:20:00,22.96,23.08,22.96,23.04,142900.0,20.3565,20.4629,20.3565,20.4274,142900.0
2014-03-27 14:30:00,23.05,23.06,22.96,23.0,208700.0,20.4363,20.4452,20.3565,20.392,208700.0
2014-03-27 14:40:00,23.0,23.08,23.0,23.07,110900.0,20.392,20.4629,20.392,20.454,110900.0
2014-03-27 14:50:00,23.07,23.08,23.03,23.06,143700.0,20.454,20.4629,20.4186,20.4452,143700.0
2014-03-27 15:00:00,23.07,23.07,23.01,23.03,73600.0,20.454,20.454,20.4008,20.4186,73600.0
2014-03-27 15:10:00,23.03,23.14,23.03,23.1,192600.0,20.4186,20.5161,20.4186,20.4806,192600.0
2014-03-27 15:20:00,23.1,23.15,23.09,23.13,130400.0,20.4806,20.525,20.4718,20.5072,130400.0
2014-03-27 15:30:00,23.14,23.2,23.12,23.18,208300.0,20.5161,20.5693,20.4984,20.5516,208300.0
2014-03-27 15:40:00,23.18,23.19,23.13,23.13,174300.0,20.5516,20.5604,20.5072,20.5072,174300.0
2014-03-27 15:50:00,23.14,23.19,23.14,23.16,353300.0,20.5161,20.5604,20.5161,20.5338,353300.0
2014-03-28 09:30:00,23.14,23.24,23.05,23.24,289900.0,20.5161,20.6047,20.4363,20.6047,289900.0
2014-03-28 09:40:00,23.23,23.37,23.18,23.29,227400.0,20.5959,20.72,20.5516,20.6491,227400.0
2014-03-28 09:50:00,23.29,23.44,23.26,23.41,101200.0,20.6491,20.7821,20.6225,20.7555,101200.0
2014-03-28 10:00:00,23.42,23.54,23.42,23.5,156900.0,20.7643,20.8707,20.7643,20.8353,156900.0
2014-03-28 10:10:00,23.5,23.57,23.48,23.56,199800.0,20.8353,20.8973,20.8175,20.8885,199800.0
2014-03-28 10:20:00,23.56,23.57,23.51,23.53,206100.0,20.8885,20.8973,20.8441,20.8619,206100.0
2014-03-28 10:30:00,23.54,23.56,23.51,23.53,62800.0,20.8707,20.8885,20.8441,20.8619,62800.0
2014-03-28 10:40:00,23.53,23.58,23.52,23.56,60000.0,20.8619,20.9062,20.853,20.8885,60000.0
2014-03-28 10:50:00,23.56,23.62,23.53,23.61,177500.0,20.8885,20.9417,20.8619,20.9328,177500.0
2014-03-28 11:00:00,23.62,23.66,23.57,23.62,238800.0,20.9417,20.9771,20.8973,20.9417,238800.0
2014-03-28 11:10:00,23.61,23.65,23.59,23.61,129700.0,20.9328,20.9683,20.9151,20.9328,129700.0
2014-03-28 11:20:00,23.6,23.62,23.52,23.53,71900.0,20.9239,20.9417,20.853,20.8619,71900.0
2014-03-28 11:30:00,23.53,23.55,23.43,23.43,60300.0,20.8619,20.8796,20.7732,20.7732,60300.0
2014-03-28 11:40:00,23.44,23.46,23.38,23.44,40100.0,20.7821,20.7998,20.7289,20.7821,40100.0
2014-03-28 11:50:00,23.45,23.47,23.41,23.46,32800.0,20.7909,20.8087,20.7555,20.7998,32800.0
2014-03-28 12:00:00,23.45,23.48,23.44,23.47,36600.0,20.7909,20.8175,20.7821,20.8087,36600.0
2014-03-28 12:10:00,23.47,23.49,23.43,23.47,27600.0,20.8087,20.8264,20.7732,20.8087,27600.0
2014-03-28 12:20:00,23.46,23.48,23.38,23.39,74500.0,20.7998,20.8175,20.7289,20.7377,74500.0
2014-03-28 12:30:00,23.4,23.45,23.39,23.44,27700.0,20.7466,20.7909,20.7377,20.7821,27700.0
2014-03-28 12:40:00,23.44,23.45,23.4,23.4,28100.0,20.7821,20.7909,20.7466,20.7466,28100.0
2014-03-28 12:50:00,23.4,23.41,23.38,23.38,22400.0,20.7466,20.7555,20.7289,20.7289,22400.0
2014-03-28 13:00:00,23.38,23.4,23.35,23.37,30500.0,20.7289,20.7466,20.7023,20.72,30500.0
2014-03-28 13:10:00,23.36,23.39,23.3,23.32,77400.0,20.7111,20.7377,20.6579,20.6757,77400.0
2014-03-28 13:20:00,23.32,23.34,23.3,23.34,49200.0,20.6757,20.6934,20.6579,20.6934,49200.0
2014-03-28 13:30:00,23.34,23.4,23.34,23.39,32000.0,20.6934,20.7466,20.6934,20.7377,32000.0
2014-03-28 13:40:00,23.39,23.39,23.33,23.33,47400.0,20.7377,20.7377,20.6845,20.6845,47400.0
2014-03-28 13:50:00,23.34,23.34,23.28,23.29,71400.0,20.6934,20.6934,20.6402,20.6491,71400.0
2014-03-28 14:00:00,23.28,23.29,23.24,23.24,51700.0,20.6402,20.6491,20.6047,20.6047,51700.0
2014-03-28 14:10:00,23.24,23.26,23.16,23.17,246500.0,20.6047,20.6225,20.5338,20.5427,246500.0
2014-03-28 14:20:00,23.17,23.19,23.15,23.18,132300.0,20.5427,20.5604,20.525,20.5516,132300.0
2014-03-28 14:30:00,23.17,23.19,23.14,23.16,140100.0,20.5427,20.5604,20.5161,20.5338,140100.0
2014-03-28 14:40:00,23.16,23.19,23.11,23.15,195600.0,20.5338,20.5604,20.4895,20.525,195600.0
2014-03-28 14:50:00,23.14,23.22,23.14,23.21,133500.0,20.5161,20.587,20.5161,20.5782,133500.0
2014-03-28 15:00:00,23.21,23.23,23.19,23.22,143400.0,20.5782,20.5959,20.5604,20.587,143400.0
2014-03-28 15:10:00,23.21,23.22,23.19,23.2,122600.0,20.5782,20.587,20.5604,20.5693,122600.0
2014-03-28 15:20:00,23.21,23.23,23.19,23.21,129000.0,20.5782,20.5959,20.5604,20.5782,129000.0
2014-03-28 15:30:00,23.2,23.22,23.19,23.2,165600.0,20.5693,20.587,20.5604,20.5693,165600.0
2014-03-28 15:40:00,23.2,23.21,23.17,23.2,374600.0,20.5693,20.5782,20.5427,20.5693,374600.0
2014-03-28 15:50:00,23.2,23.21,23.15,23.17,523200.0,20.5693,20.5782,20.525,20.5427,523200.0
2014-03-31 09:30:00,23.29,23.57,23.28,23.49,174200.0,20.6491,20.8973,20.6402,20.8264,174200.0
2014-03-31 09:40:00,23.48,23.63,23.44,23.59,99200.0,20.8175,20.9505,20.7821,20.9151,99200.0
2014-03-31 09:50:00,23.6,23.71,23.57,23.62,140300.0,20.9239,21.0215,20.8973,20.9417,140300.0
2014-03-31 10:00:00,23.62,23.67,23.59,23.61,157500.0,20.9417,20.986,20.9151,20.9328,157500.0
2014-03-31 10:10:00,23.61,23.68,23.58,23.58,227500.0,20.9328,20.9949,20.9062,20.9062,227500.0
2014-03-31 10:20:00,23.57,23.59,23.52,23.56,100000.0,20.8973,20.9151,20.853,20.8885,100000.0
2014-03-31 10:30:00,23.57,23.59,23.45,23.48,148400.0,20.8973,20.9151,20.7909,20.8175,148400.0
2014-03-31 10:40:00,23.48,23.58,23.47,23.52,107700.0,20.8175,20.9062,20.8087,20.853,107700.0
2014-03-31 10:50:00,23.52,23.57,23.5,23.52,99500.0,20.853,20.8973,20.8353,20.853,99500.0
2014-03-31 11:00:00,23.52,23.52,23.45,23.46,53300.0,20.853,20.853,20.7909,20.7998,53300.0
2014-03-31 11:10:00,23.46,23.47,23.42,23.43,99600.0,20.7998,20.8087,20.7643,20.7732,99600.0
2014-03-31 11:20:00,23.42,23.43,23.36,23.38,180800.0,20.7643,20.7732,20.7111,20.7289,180800.0
2014-03-31 11:30:00,23.39,23.45,23.38,23.42,69800.0,20.7377,20.7909,20.7289,20.7643,69800.0
2014-03-31 11:40:00,23.43,23.47,23.4,23.43,58700.0,20.7732,20.8087,20.7466,20.7732,58700.0
2014-03-31 11:50:00,23.44,23.44,23.39,23.39,74200.0,20.7821,20.7821,20.7377,20.7377,74200.0
2014-03-31 12:00:00,23.4,23.5,23.39,23.43,98100.0,20.7466,20.8353,20.7377,20.7732,98100.0
2014-03-31 12:10:00,23.44,23.49,23.41,23.48,57100.0,20.7821,20.8264,20.7555,20.8175,57100.0
2014-03-31 12:20:00,23.48,23.53,23.48,23.52,51400.0,20.8175,20.8619,20.8175,20.853,51400.0
2014-03-31 12:30:00,23.52,23.54,23.51,23.51,26700.0,20.853,20.8707,20.8441,20.8441,26700.0
2014-03-31 12:40:00,23.52,23.53,23.49,23.52,49200.0,20.853,20.8619,20.8264,20.853,49200.0
2014-03-31 12:50:00,23.52,23.52,23.5,23.52,16000.0,20.853,20.853,20.8353,20.853,16000.0
2014-03-31 13:00:00,23.52,23.52,23.49,23.51,43000.0,20.853,20.853,20.8264,20.8441,43000.0
2014-03-31 13:10:00,23.51,23.54,23.51,23.53,33500.0,20.8441,20.8707,20.8441,20.8619,33500.0
2014-03-31 13:20:00,23.54,23.54,23.49,23.51,70100.0,20.8707,20.8707,20.8264,20.8441,70100.0
2014-03-31 13:30:00,23.51,23.52,23.49,23.5,27000.0,20.8441,20.853,20.8264,20.8353,27000.0
2014-03-31 13:40:00,23.5,23.53,23.49,23.51,41600.0,20.8353,20.8619,20.8264,20.8441,41600.0
2014-03-31 13:50:00,23.51,23.53,23.48,23.5,48700.0,20.8441,20.8619,20.8175,20.8353,48700.0
2014-03-31 14:00:00,23.5,23.54,23.49,23.52,62600.0,20.8353,20.8707,20.8264,20.853,62600.0
2014-03-31 14:10:00,23.52,23.55,23.52,23.53,43900.0,20.853,20.8796,20.853,20.8619,43900.0
2014-03-31 14:20:00,23.53,23.54,23.51,23.53,55800.0,20.8619,20.8707,20.8441,20.8619,55800.0
2014-03-31 14:30:00,23.53,23.57,23.53,23.57,60800.0,20.8619,20.8973,20.8619,20.8973,60800.0
2014-03-31 14:40:00,23.57,23.59,23.55,23.58,66100.0,20.8973,20.9151,20.8796,20.9062,66100.0
2014-03-31 14:50:00,23.58,23.61,23.58,23.61,109700.0,20.9062,20.9328,20.9062,20.9328,109700.0
2014-03-31 15:00:00,23.6,23.61,23.58,23.6,65000.0,20.9239,20.9328,20.9062,20.9239,65000.0
2014-03-31 15:10:00,23.59,23.59,23.56,23.58,90900.0,20.9151,20.9151,20.8885,20.9062,90900.0
2014-03-31 15:20:00,23.58,23.6,23.57,23.58,82100.0,20.9062,20.9239,20.8973,20.9062,82100.0
2014-03-31 15:30:00,23.58,23.63,23.57,23.62,169900.0,20.9062,20.9505,20.8973,20.9417,169900.0
2014-03-31 15:40:00,23.62,23.64,23.59,23.62,274800.0,20.9417,20.9594,20.9151,20.9417,274800.0
2014-03-31 15:50:00,23.62,23.63,23.59,23.6,411000.0,20.9417,20.9505,20.9151,20.9239,411000.0
2014-04-01 09:30:00,23.73,23.89,23.68,23.83,255100.0,21.0392,21.181,20.9949,21.1278,255100.0
2014-04-01 09:40:00,23.83,23.86,23.77,23.82,112600.0,21.1278,21.1544,21.0747,21.119,112600.0
2014-04-01 09:50:00,23.82,23.82,23.67,23.75,106700.0,21.119,21.119,20.986,21.0569,106700.0
2014-04-01 10:00:00,23.75,23.81,23.72,23.8,272800.0,21.0569,21.1101,21.0303,21.1012,272800.0
2014-04-01 10:10:00,23.8,23.84,23.76,23.82,145900.0,21.1012,21.1367,21.0658,21.119,145900.0
2014-04-01 10:20:00,23.83,23.83,23.73,23.73,351200.0,21.1278,21.1278,21.0392,21.0392,351200.0
2014-04-01 10:30:00,23.73,23.82,23.73,23.81,110300.0,21.0392,21.119,21.0392,21.1101,110300.0
2014-04-01 10:40:00,23.8,23.8,23.72,23.73,157000.0,21.1012,21.1012,21.0303,21.0392,157000.0
2014-04-01 10:50:00,23.73,23.79,23.7,23.77,201300.0,21.0392,21.0924,21.0126,21.0747,201300.0
2014-04-01 11:00:00,23.77,23.79,23.68,23.69,210000.0,21.0747,21.0924,20.9949,21.0037,210000.0
2014-04-01 11:10:00,23.69,23.71,23.67,23.69,85700.0,21.0037,21.0215,20.986,21.0037,85700.0
2014-04-01 11:20:00,23.68,23.72,23.68,23.7,67500.0,20.9949,21.0303,20.9949,21.0126,67500.0
2014-04-01 11:30:00,23.7,23.71,23.68,23.7,105600.0,21.0126,21.0215,20.9949,21.0126,105600.0
2014-04-01 11:40:00,23.71,23.71,23.68,23.7,122700.0,21.0215,21.0215,20.9949,21.0126,122700.0
2014-04-01 11:50:00,23.7,23.71,23.67,23.69,179000.0,21.0126,21.0215,20.986,21.0037,179000.0
2014-04-01 12:00:00,23.69,23.76,23.68,23.76,247300.0,21.0037,21.0658,20.9949,21.0658,247300.0
2014-04-01 12:10:00,23.76,23.79,23.74,23.79,91000.0,21.0658,21.0924,21.0481,21.0924,91000.0
2014-04-01 12:20:00,23.79,23.79,23.76,23.77,66900.0,21.0924,21.0924,21.0658,21.0747,66900.0
2014-04-01 12:30:00,23.77,23.82,23.76,23.81,90500.0,21.0747,21.119,21.0658,21.1101,90500.0
2014-04-01 12:40:00,23.82,23.82,23.78,23.78,88600.0,21.119,21.119,21.0835,21.0835,88600.0
2014-04-01 12:50:00,23.79,23.79,23.76,23.76,38600.0,21.0924,21.0924,21.0658,21.0658,38600.0
2014-04-01 13:00:00,23.76,23.76,23.7,23.76,72400.0,21.0658,21.0658,21.0126,21.0658,72400.0
2014-04-01 13:10:00,23.76,23.78,23.72,23.72,165300.0,21.0658,21.0835,21.0303,21.0303,165300.0
2014-04-01 13:20:00,23.72,23.79,23.71,23.79,57000.0,21.0303,21.0924,21.0215,21.0924,57000.0
2014-04-01 13:30:00,23.79,23.83,23.76,23.83,70700.0,21.0924,21.1278,21.0658,21.1278,70700.0
2014-04-01 13:40:00,23.83,23.85,23.82,23.85,87000.0,21.1278,21.1456,21.119,21.1456,87000.0
2014-04-01 13:50:00,23.84,23.86,23.83,23.84,65900.0,21.1367,21.1544,21.1278,21.1367,65900.0
2014-04-01 14:00:00,23.84,23.87,23.83,23.87,52900.0,21.1367,21.1633,21.1278,21.1633,52900.0
2014-04-01 14:10:00,23.86,23.88,23.85,23.88,38600.0,21.1544,21.1722,21.1456,21.1722,38600.0
2014-04-01 14:20:00,23.87,23.88,23.86,23.88,55500.0,21.1633,21.1722,21.1544,21.1722,55500.0
2014-04-01 14:30:00,23.88,23.88,23.85,23.88,73300.0,21.1722,21.1722,21.1456,21.1722,73300.0
2014-04-01 14:40:00,23.88,23.89,23.87,23.88,92600.0,21.1722,21.181,21.1633,21.1722,92600.0
2014-04-01 14:50:00,23.89,23.89,23.87,23.87,97200.0,21.181,21.181,21.1633,21.1633,97200.0
2014-04-01 15:00:00,23.87,23.88,23.85,23.88,121300.0,21.1633,21.1722,21.1456,21.1722,121300.0
2014-04-01 15:10:00,23.88,23.88,23.85,23.88,84900.0,21.1722,21.1722,21.1456,21.1722,84900.0
2014-04-01 15:20:00,23.88,23.9,23.87,23.89,131700.0,21.1722,21.1899,21.1633,21.181,131700.0
2014-04-01 15:30:00,23.89,23.89,23.86,23.89,139500.0,21.181,21.181,21.1544,21.181,139500.0
2014-04-01 15:40:00,23.89,23.93,23.88,23.93,267300.0,21.181,21.2165,21.1722,21.2165,267300.0
2014-04-01 15:50:00,23.92,23.94,23.92,23.93,366500.0,21.2076,21.2254,21.2076,21.2165,366500.0
2014-04-02 09:30:00,24.01,24.1,23.94,24.06,408400.0,21.2874,21.3672,21.2254,21.3318,408400.0
2014-04-02 09:40:00,24.06,24.25,24.03,24.18,511600.0,21.3318,21.5002,21.3052,21.4382,511600.0
2014-04-02 09:50:00,24.17,24.26,24.1,24.22,404800.0,21.4293,21.5091,21.3672,21.4736,404800.0
2014-04-02 10:00:00,24.23,24.3,24.23,24.28,332300.0,21.4825,21.5446,21.4825,21.5268,332300.0
2014-04-02 10:10:00,24.27,24.3,24.23,24.3,310600.0,21.518,21.5446,21.4825,21.5446,310600.0
2014-04-02 10:20:00,24.3,24.4,24.3,24.4,368900.0,21.5446,21.6332,21.5446,21.6332,368900.0
2014-04-02 10:30:00,24.4,24.45,24.36,24.37,229000.0,21.6332,21.6775,21.5977,21.6066,229000.0
2014-04-02 10:40:00,24.37,24.4,24.36,24.4,139400.0,21.6066,21.6332,21.5977,21.6332,139400.0
2014-04-02 10:50:00,24.4,24.4,24.36,24.36,104200.0,21.6332,21.6332,21.5977,21.5977,104200.0
2014-04-02 11:00:00,24.36,24.36,24.29,24.3,140400.0,21.5977,21.5977,21.5357,21.5446,140400.0
2014-04-02 11:10:00,24.3,24.31,24.23,24.26,262800.0,21.5446,21.5534,21.4825,21.5091,262800.0
2014-04-02 11:20:00,24.25,24.29,24.25,24.27,218400.0,21.5002,21.5357,21.5002,21.518,218400.0
2014-04-02 11:30:00,24.27,24.27,24.21,24.25,157200.0,21.518,21.518,21.4648,21.5002,157200.0
2014-04-02 11:40:00,24.24,24.33,24.23,24.3,131900.0,21.4914,21.5712,21.4825,21.5446,131900.0
2014-04-02 11:50:00,24.3,24.3,24.25,24.25,119800.0,21.5446,21.5446,21.5002,21.5002,119800.0
2014-04-02 12:00:00,24.25,24.26,24.19,24.21,190500.0,21.5002,21.5091,21.447,21.4648,190500.0
2014-04-02 12:10:00,24.21,24.22,24.18,24.21,130100.0,21.4648,21.4736,21.4382,21.4648,130100.0
2014-04-02 12:20:00,24.21,24.26,24.19,24.26,106000.0,21.4648,21.5091,21.447,21.5091,106000.0
2014-04-02 12:30:00,24.26,24.27,24.24,24.26,133600.0,21.5091,21.518,21.4914,21.5091,133600.0
2014-04-02 12:40:00,24.25,24.3,24.24,24.3,130800.0,21.5002,21.5446,21.4914,21.5446,130800.0
2014-04-02 12:50:00,24.3,24.3,24.23,24.24,80500.0,21.5446,21.5446,21.4825,21.4914,80500.0
2014-04-02 13:00:00,24.23,24.24,24.21,24.22,49900.0,21.4825,21.4914,21.4648,21.4736,49900.0
2014-04-02 13:10:00,24.22,24.23,24.21,24.23,45400.0,21.4736,21.4825,21.4648,21.4825,45400.0
2014-04-02 13:20:00,24.23,24.23,24.18,24.2,58700.0,21.4825,21.4825,21.4382,21.4559,58700.0
2014-04-02 13:30:00,24.2,24.21,24.14,24.15,56700.0,21.4559,21.4648,21.4027,21.4116,56700.0
2014-04-02 13:40:00,24.14,24.17,24.09,24.13,87000.0,21.4027,21.4293,21.3584,21.3938,87000.0
2014-04-02 13:50:00,24.13,24.15,24.1,24.12,111300.0,21.3938,21.4116,21.3672,21.385,111300.0
2014-04-02 14:00:00,24.12,24.12,24.03,24.04,116800.0,21.385,21.385,21.3052,21.314,116800.0
2014-04-02 14:10:00,24.04,24.04,23.99,24.02,160100.0,21.314,21.314,21.2697,21.2963,160100.0
2014-04-02 14:20:00,24.02,24.02,23.99,24.0,91400.0,21.2963,21.2963,21.2697,21.2786,91400.0
2014-04-02 14:30:00,23.99,24.02,23.99,24.0,78200.0,21.2697,21.2963,21.2697,21.2786,78200.0
2014-04-02 14:40:00,24.0,24.04,24.0,24.03,130500.0,21.2786,21.314,21.2786,21.3052,130500.0
2014-04-02 14:50:00,24.03,24.04,24.02,24.03,84200.0,21.3052,21.314,21.2963,21.3052,84200.0
2014-04-02 15:00:00,24.03,24.04,24.02,24.03,103600.0,21.3052,21.314,21.2963,21.3052,103600.0
2014-04-02 15:10:00,24.04,24.06,24.03,24.05,147600.0,21.314,21.3318,21.3052,21.3229,147600.0
2014-04-02 15:20:00,24.04,24.13,24.03,24.13,126900.0,21.314,21.3938,21.3052,21.3938,126900.0
2014-04-02 15:30:00,24.14,24.14,24.08,24.1,224900.0,21.4027,21.4027,21.3495,21.3672,224900.0
2014-04-02 15:40:00,24.09,24.12,24.07,24.11,329400.0,21.3584,21.385,21.3406,21.3761,329400.0
2014-04-02 15:50:00,24.12,24.12,24.07,24.08,559300.0,21.385,21.385,21.3406,21.3495,559300.0
2014-04-03 09:30:00,24.09,24.2,24.05,24.08,212600.0,21.3584,21.4559,21.3229,21.3495,212600.0
2014-04-03 09:40:00,24.08,24.3,24.08,24.14,206600.0,21.3495,21.5446,21.3495,21.4027,206600.0
2014-04-03 09:50:00,24.14,24.19,24.05,24.06,188300.0,21.4027,21.447,21.3229,21.3318,188300.0
2014-04-03 10:00:00,24.06,24.1,23.99,24.0,196200.0,21.3318,21.3672,21.2697,21.2786,196200.0
2014-04-03 10:10:00,24.0,24.04,23.97,24.01,124500.0,21.2786,21.314,21.252,21.2874,124500.0
2014-04-03 10:20:00,24.02,24.07,24.02,24.05,92100.0,21.2963,21.3406,21.2963,21.3229,92100.0
2014-04-03 10:30:00,24.06,24.06,23.89,23.89,116700.0,21.3318,21.3318,21.181,21.181,116700.0
2014-04-03 10:40:00,23.88,23.96,23.87,23.93,90700.0,21.1722,21.2431,21.1633,21.2165,90700.0
2014-04-03 10:50:00,23.94,23.96,23.9,23.96,97800.0,21.2254,21.2431,21.1899,21.2431,97800.0
2014-04-03 11:00:00,23.95,24.02,23.94,24.0,60600.0,21.2342,21.2963,21.2254,21.2786,60600.0
2014-04-03 11:10:00,24.0,24.01,23.94,23.99,32500.0,21.2786,21.2874,21.2254,21.2697,32500.0
2014-04-03 11:20:00,23.99,23.99,23.88,23.89,46700.0,21.2697,21.2697,21.1722,21.181,46700.0
2014-04-03 11:30:00,23.89,23.96,23.83,23.96,114200.0,21.181,21.2431,21.1278,21.2431,114200.0
2014-04-03 11:40:00,23.96,23.96,23.88,23.89,57600.0,21.2431,21.2431,21.1722,21.181,57600.0
2014-04-03 11:50:00,23.9,23.93,23.89,23.91,60000.0,21.1899,21.2165,21.181,21.1988,60000.0
2014-04-03 12:00:00,23.91,23.93,23.9,23.9,49400.0,21.1988,21.2165,21.1899,21.1899,49400.0
2014-04-03 12:10:00,23.9,23.93,23.88,23.89,33100.0,21.1899,21.2165,21.1722,21.181,33100.0
2014-04-03 12:20:00,23.89,23.9,23.89,23.9,97400.0,21.181,21.1899,21.181,21.1899,97400.0
2014-04-03 12:30:00,23.89,23.89,23.82,23.84,68800.0,21.181,21.181,21.119,21.1367,68800.0
2014-04-03 12:40:00,23.83,23.85,23.81,23.83,45800.0,21.1278,21.1456,21.1101,21.1278,45800.0
2014-04-03 12:50:00,23.84,23.87,23.81,23.86,47600.0,21.1367,21.1633,21.1101,21.1544,47600.0
2014-04-03 13:00:00,23.86,23.87,23.84,23.87,53400.0,21.1544,21.1633,21.1367,21.1633,53400.0
2014-04-03 13:10:00,23.87,23.87,23.84,23.87,50400.0,21.1633,21.1633,21.1367,21.1633,50400.0
2014-04-03 13:20:00,23.87,23.89,23.85,23.89,76000.0,21.1633,21.181,21.1456,21.181,76000.0
2014-04-03 13:30:00,23.89,23.93,23.89,23.93,49400.0,21.181,21.2165,21.181,21.2165,49400.0
2014-04-03 13:40:00,23.92,23.96,23.91,23.96,75400.0,21.2076,21.2431,21.1988,21.2431,75400.0
2014-04-03 13:50:00,23.96,23.96,23.89,23.91,62400.0,21.2431,21.2431,21.181,21.1988,62400.0
2014-04-03 14:00:00,23.91,23.92,23.87,23.87,47200.0,21.1988,21.2076,21.1633,21.1633,47200.0
2014-04-03 14:10:00,23.88,23.89,23.84,23.86,69100.0,21.1722,21.181,21.1367,21.1544,69100.0
2014-04-03 14:20:00,23.86,23.87,23.85,23.86,43700.0,21.1544,21.1633,21.1456,21.1544,43700.0
2014-04-03 14:30:00,23.86,23.87,23.84,23.85,70200.0,21.1544,21.1633,21.1367,21.1456,70200.0
2014-04-03 14:40:00,23.84,23.9,23.84,23.88,115100.0,21.1367,21.1899,21.1367,21.1722,115100.0
2014-04-03 14:50:00,23.87,23.9,23.86,23.89,91900.0,21.1633,21.1899,21.1544,21.181,91900.0
2014-04-03 15:00:00,23.89,23.92,23.89,23.92,70600.0,21.181,21.2076,21.181,21.2076,70600.0
2014-04-03 15:10:00,23.92,23.94,23.9,23.94,92500.0,21.2076,21.2254,21.1899,21.2254,92500.0
2014-04-03 15:20:00,23.93,23.99,23.92,23.98,99400.0,21.2165,21.2697,21.2076,21.2608,99400.0
2014-04-03 15:30:00,23.98,24.0,23.96,24.0,106300.0,21.2608,21.2786,21.2431,21.2786,106300.0
2014-04-03 15:40:00,24.0,24.04,23.99,24.03,298100.0,21.2786,21.314,21.2697,21.3052,298100.0
2014-04-03 15:50:00,24.03,24.04,24.0,24.0,431500.0,21.3052,21.314,21.2786,21.2786,431500.0
2014-04-04 09:30:00,24.16,24.24,24.05,24.1,197200.0,21.4204,21.4914,21.3229,21.3672,197200.0
2014-04-04 09:40:00,24.09,24.19,24.05,24.08,157200.0,21.3584,21.447,21.3229,21.3495,157200.0
2014-04-04 09:50:00,24.08,24.18,24.05,24.18,239300.0,21.3495,21.4382,21.3229,21.4382,239300.0
2014-04-04 10:00:00,24.18,24.22,24.15,24.19,244300.0,21.4382,21.4736,21.4116,21.447,244300.0
2014-04-04 10:10:00,24.2,24.24,24.2,24.23,186600.0,21.4559,21.4914,21.4559,21.4825,186600.0
2014-04-04 10:20:00,24.22,24.23,24.15,24.21,153200.0,21.4736,21.4825,21.4116,21.4648,153200.0
2014-04-04 10:30:00,24.22,24.25,24.15,24.16,187900.0,21.4736,21.5002,21.4116,21.4204,187900.0
2014-04-04 10:40:00,24.16,24.17,24.07,24.07,112100.0,21.4204,21.4293,21.3406,21.3406,112100.0
2014-04-04 10:50:00,24.07,24.1,24.03,24.05,92000.0,21.3406,21.3672,21.3052,21.3229,92000.0
2014-04-04 11:00:00,24.05,24.06,23.96,23.96,111300.0,21.3229,21.3318,21.2431,21.2431,111300.0
2014-04-04 11:10:00,23.96,24.03,23.95,24.03,118100.0,21.2431,21.3052,21.2342,21.3052,118100.0
2014-04-04 11:20:00,24.02,24.04,24.0,24.01,163100.0,21.2963,21.314,21.2786,21.2874,163100.0
2014-04-04 11:30:00,24.01,24.02,23.95,23.97,116100.0,21.2874,21.2963,21.2342,21.252,116100.0
2014-04-04 11:40:00,23.97,23.97,23.81,23.86,106700.0,21.252,21.252,21.1101,21.1544,106700.0
2014-04-04 11:50:00,23.87,23.9,23.84,23.89,99600.0,21.1633,21.1899,21.1367,21.181,99600.0
2014-04-04 12:00:00,23.89,23.9,23.76,23.76,113600.0,21.181,21.1899,21.0658,21.0658,113600.0
2014-04-04 12:10:00,23.77,23.84,23.71,23.81,140400.0,21.0747,21.1367,21.0215,21.1101,140400.0
2014-04-04 12:20:00,23.81,23.88,23.79,23.82,100300.0,21.1101,21.1722,21.0924,21.119,100300.0
2014-04-04 12:30:00,23.82,23.84,23.78,23.79,54200.0,21.119,21.1367,21.0835,21.0924,54200.0
2014-04-04 12:40:00,23.8,23.8,23.72,23.73,100600.0,21.1012,21.1012,21.0303,21.0392,100600.0
2014-04-04 12:50:00,23.74,23.74,23.7,23.74,85000.0,21.0481,21.0481,21.0126,21.0481,85000.0
2014-04-04 13:00:00,23.74,23.76,23.71,23.73,91700.0,21.0481,21.0658,21.0215,21.0392,91700.0
2014-04-04 13:10:00,23.73,23.83,23.72,23.82,181900.0,21.0392,21.1278,21.0303,21.119,181900.0
2014-04-04 13:20:00,23.82,23.84,23.78,23.82,124100.0,21.119,21.1367,21.0835,21.119,124100.0
2014-04-04 13:30:00,23.82,23.84,23.78,23.8,129800.0,21.119,21.1367,21.0835,21.1012,129800.0
2014-04-04 13:40:00,23.8,23.85,23.79,23.81,90400.0,21.1012,21.1456,21.0924,21.1101,90400.0
2014-04-04 13:50:00,23.81,23.85,23.79,23.81,48700.0,21.1101,21.1456,21.0924,21.1101,48700.0
2014-04-04 14:00:00,23.81,23.83,23.78,23.8,127300.0,21.1101,21.1278,21.0835,21.1012,127300.0
2014-04-04 14:10:00,23.79,23.85,23.79,23.83,102500.0,21.0924,21.1456,21.0924,21.1278,102500.0
2014-04-04 14:20:00,23.82,23.83,23.79,23.8,65700.0,21.119,21.1278,21.0924,21.1012,65700.0
2014-04-04 14:30:00,23.79,23.81,23.74,23.76,114000.0,21.0924,21.1101,21.0481,21.0658,114000.0
2014-04-04 14:40:00,23.76,23.8,23.75,23.8,140100.0,21.0658,21.1012,21.0569,21.1012,140100.0
2014-04-04 14:50:00,23.79,23.82,23.79,23.82,94500.0,21.0924,21.119,21.0924,21.119,94500.0
2014-04-04 15:00:00,23.81,23.81,23.77,23.77,72600.0,21.1101,21.1101,21.0747,21.0747,72600.0
2014-04-04 15:10:00,23.78,23.84,23.78,23.83,109000.0,21.0835,21.1367,21.0835,21.1278,109000.0
2014-04-04 15:20:00,23.84,23.88,23.81,23.87,126400.0,21.1367,21.1722,21.1101,21.1633,126400.0
2014-04-04 15:30:00,23.86,23.87,23.81,23.82,157700.0,21.1544,21.1633,21.1101,21.119,157700.0
2014-04-04 15:40:00,23.82,23.84,23.8,23.84,142000.0,21.119,21.1367,21.1012,21.1367,142000.0
2014-04-04 15:50:00,23.84,23.85,23.8,23.81,345100.0,21.1367,21.1456,21.1012,21.1101,345100.0
2014-04-07 09:30:00,23.8,24.04,23.74,24.0,350200.0,21.1012,21.314,21.0481,21.2786,350200.0
2014-04-07 09:40:00,24.0,24.0,23.77,23.9,476900.0,21.2786,21.2786,21.0747,21.1899,476900.0
2014-04-07 09:50:00,23.91,24.03,23.87,24.03,262000.0,21.1988,21.3052,21.1633,21.3052,262000.0
2014-04-07 10:00:00,24.02,24.09,23.96,24.04,216100.0,21.2963,21.3584,21.2431,21.314,216100.0
2014-04-07 10:10:00,24.04,24.06,23.91,23.94,187700.0,21.314,21.3318,21.1988,21.2254,187700.0
2014-04-07 10:20:00,23.93,23.96,23.87,23.88,133100.0,21.2165,21.2431,21.1633,21.1722,133100.0
2014-04-07 10:30:00,23.88,23.9,23.79,23.82,111800.0,21.1722,21.1899,21.0924,21.119,111800.0
2014-04-07 10:40:00,23.82,23.82,23.73,23.78,106100.0,21.119,21.119,21.0392,21.0835,106100.0
2014-04-07 10:50:00,23.79,23.8,23.66,23.67,139500.0,21.0924,21.1012,20.9771,20.986,139500.0
2014-04-07 11:00:00,23.67,23.7,23.65,23.66,124200.0,20.986,21.0126,20.9683,20.9771,124200.0
2014-04-07 11:10:00,23.67,23.68,23.64,23.66,110800.0,20.986,20.9949,20.9594,20.9771,110800.0
2014-04-07 11:20:00,23.66,23.67,23.61,23.64,65500.0,20.9771,20.986,20.9328,20.9594,65500.0
2014-04-07 11:30:00,23.64,23.67,23.6,23.61,204300.0,20.9594,20.986,20.9239,20.9328,204300.0
2014-04-07 11:40:00,23.61,23.62,23.55,23.56,117300.0,20.9328,20.9417,20.8796,20.8885,117300.0
2014-04-07 11:50:00,23.57,23.58,23.5,23.51,145700.0,20.8973,20.9062,20.8353,20.8441,145700.0
2014-04-07 12:00:00,23.51,23.51,23.4,23.41,180400.0,20.8441,20.8441,20.7466,20.7555,180400.0
2014-04-07 12:10:00,23.4,23.41,23.34,23.38,280400.0,20.7466,20.7555,20.6934,20.7289,280400.0
2014-04-07 12:20:00,23.39,23.45,23.38,23.43,142900.0,20.7377,20.7909,20.7289,20.7732,142900.0
2014-04-07 12:30:00,23.44,23.48,23.42,23.45,107300.0,20.7821,20.8175,20.7643,20.7909,107300.0
2014-04-07 12:40:00,23.46,23.47,23.41,23.41,58400.0,20.7998,20.8087,20.7555,20.7555,58400.0
2014-04-07 12:50:00,23.41,23.45,23.41,23.43,79500.0,20.7555,20.7909,20.7555,20.7732,79500.0
2014-04-07 13:00:00,23.44,23.45,23.36,23.37,79700.0,20.7821,20.7909,20.7111,20.72,79700.0
2014-04-07 13:10:00,23.36,23.37,23.32,23.34,82000.0,20.7111,20.72,20.6757,20.6934,82000.0
2014-04-07 13:20:00,23.33,23.37,23.3,23.32,106500.0,20.6845,20.72,20.6579,20.6757,106500.0
2014-04-07 13:30:00,23.33,23.34,23.27,23.28,132600.0,20.6845,20.6934,20.6313,20.6402,132600.0
2014-04-07 13:40:00,23.27,23.37,23.27,23.36,96300.0,20.6313,20.72,20.6313,20.7111,96300.0
2014-04-07 13:50:00,23.36,23.4,23.36,23.37,80100.0,20.7111,20.7466,20.7111,20.72,80100.0
2014-04-07 14:00:00,23.37,23.4,23.34,23.38,90400.0,20.72,20.7466,20.6934,20.7289,90400.0
2014-04-07 14:10:00,23.39,23.4,23.36,23.36,65500.0,20.7377,20.7466,20.7111,20.7111,65500.0
2014-04-07 14:20:00,23.35,23.36,23.29,23.31,198800.0,20.7023,20.7111,20.6491,20.6668,198800.0
2014-04-07 14:30:00,23.31,23.31,23.28,23.3,202200.0,20.6668,20.6668,20.6402,20.6579,202200.0
2014-04-07 14:40:00,23.3,23.33,23.29,23.33,206900.0,20.6579,20.6845,20.6491,20.6845,206900.0
2014-04-07 14:50:00,23.33,23.4,23.32,23.36,153800.0,20.6845,20.7466,20.6757,20.7111,153800.0
2014-04-07 15:00:00,23.37,23.39,23.35,23.39,158300.0,20.72,20.7377,20.7023,20.7377,158300.0
2014-04-07 15:10:00,23.39,23.44,23.36,23.43,130500.0,20.7377,20.7821,20.7111,20.7732,130500.0
2014-04-07 15:20:00,23.42,23.48,23.41,23.45,169000.0,20.7643,20.8175,20.7555,20.7909,169000.0
2014-04-07 15:30:00,23.46,23.46,23.42,23.45,139000.0,20.7998,20.7998,20.7643,20.7909,139000.0
2014-04-07 15:40:00,23.45,23.45,23.42,23.43,231400.0,20.7909,20.7909,20.7643,20.7732,231400.0
2014-04-07 15:50:00,23.42,23.43,23.37,23.42,504900.0,20.7643,20.7732,20.72,20.7643,504900.0
2014-04-08 09:30:00,23.5,23.52,23.26,23.48,275900.0,20.8353,20.853,20.6225,20.8175,275900.0
2014-04-08 09:40:00,23.49,23.54,23.44,23.48,126400.0,20.8264,20.8707,20.7821,20.8175,126400.0
2014-04-08 09:50:00,23.48,23.48,23.3,23.32,174800.0,20.8175,20.8175,20.6579,20.6757,174800.0
2014-04-08 10:00:00,23.32,23.37,23.19,23.31,290400.0,20.6757,20.72,20.5604,20.6668,290400.0
2014-04-08 10:10:00,23.31,23.36,23.26,23.27,190300.0,20.6668,20.7111,20.6225,20.6313,190300.0
2014-04-08 10:20:00,23.26,23.26,22.9,22.93,446400.0,20.6225,20.6225,20.3033,20.3299,446400.0
2014-04-08 10:30:00,22.91,23.08,22.89,23.01,432300.0,20.3122,20.4629,20.2944,20.4008,432300.0
2014-04-08 10:40:00,23.01,23.05,22.96,23.0,301300.0,20.4008,20.4363,20.3565,20.392,301300.0
2014-04-08 10:50:00,23.01,23.19,23.0,23.12,341700.0,20.4008,20.5604,20.392,20.4984,341700.0
2014-04-08 11:00:00,23.13,23.19,23.12,23.18,216100.0,20.5072,20.5604,20.4984,20.5516,216100.0
2014-04-08 11:10:00,23.18,23.23,23.16,23.23,218600.0,20.5516,20.5959,20.5338,20.5959,218600.0
2014-04-08 11:20:00,23.23,23.32,23.21,23.3,391600.0,20.5959,20.6757,20.5782,20.6579,391600.0
2014-04-08 11:30:00,23.3,23.35,23.29,23.31,334000.0,20.6579,20.7023,20.6491,20.6668,334000.0
2014-04-08 11:40:00,23.32,23.37,23.3,23.37,225700.0,20.6757,20.72,20.6579,20.72,225700.0
2014-04-08 11:50:00,23.37,23.43,23.36,23.42,144500.0,20.72,20.7732,20.7111,20.7643,144500.0
2014-04-08 12:00:00,23.41,23.48,23.4,23.46,182100.0,20.7555,20.8175,20.7466,20.7998,182100.0
2014-04-08 12:10:00,23.45,23.51,23.44,23.5,122800.0,20.7909,20.8441,20.7821,20.8353,122800.0
2014-04-08 12:20:00,23.51,23.51,23.44,23.46,155000.0,20.8441,20.8441,20.7821,20.7998,155000.0
2014-04-08 12:30:00,23.47,23.48,23.39,23.39,93500.0,20.8087,20.8175,20.7377,20.7377,93500.0
2014-04-08 12:40:00,23.39,23.39,23.29,23.32,214900.0,20.7377,20.7377,20.6491,20.6757,214900.0
2014-04-08 12:50:00,23.31,23.37,23.3,23.34,111000.0,20.6668,20.72,20.6579,20.6934,111000.0
2014-04-08 13:00:00,23.34,23.36,23.31,23.34,132500.0,20.6934,20.7111,20.6668,20.6934,132500.0
2014-04-08 13:10:00,23.35,23.43,23.35,23.42,89900.0,20.7023,20.7732,20.7023,20.7643,89900.0
2014-04-08 13:20:00,23.41,23.45,23.39,23.45,136600.0,20.7555,20.7909,20.7377,20.7909,136600.0
2014-04-08 13:30:00,23.45,23.47,23.43,23.47,102100.0,20.7909,20.8087,20.7732,20.8087,102100.0
2014-04-08 13:40:00,23.46,23.49,23.43,23.47,149700.0,20.7998,20.8264,20.7732,20.8087,149700.0
2014-04-08 13:50:00,23.47,23.53,23.47,23.52,95300.0,20.8087,20.8619,20.8087,20.853,95300.0
2014-04-08 14:00:00,23.52,23.53,23.45,23.46,117000.0,20.853,20.8619,20.7909,20.7998,117000.0
2014-04-08 14:10:00,23.46,23.5,23.46,23.5,112000.0,20.7998,20.8353,20.7998,20.8353,112000.0
2014-04-08 14:20:00,23.49,23.5,23.45,23.46,131300.0,20.8264,20.8353,20.7909,20.7998,131300.0
2014-04-08 14:30:00,23.46,23.48,23.41,23.42,166400.0,20.7998,20.8175,20.7555,20.7643,166400.0
2014-04-08 14:40:00,23.43,23.5,23.42,23.5,165000.0,20.7732,20.8353,20.7643,20.8353,165000.0
2014-04-08 14:50:00,23.5,23.54,23.49,23.53,183900.0,20.8353,20.8707,20.8264,20.8619,183900.0
2014-04-08 15:00:00,23.53,23.55,23.5,23.53,213100.0,20.8619,20.8796,20.8353,20.8619,213100.0
2014-04-08 15:10:00,23.53,23.56,23.51,23.55,229000.0,20.8619,20.8885,20.8441,20.8796,229000.0
2014-04-08 15:20:00,23.54,23.62,23.54,23.6,254500.0,20.8707,20.9417,20.8707,20.9239,254500.0
2014-04-08 15:30:00,23.61,23.62,23.59,23.59,240300.0,20.9328,20.9417,20.9151,20.9151,240300.0
2014-04-08 15:40:00,23.6,23.6,23.51,23.51,420300.0,20.9239,20.9239,20.8441,20.8441,420300.0
2014-04-08 15:50:00,23.51,23.52,23.51,23.52,619200.0,20.8441,20.853,20.8441,20.853,619200.0
2014-04-09 09:30:00,23.6,23.73,23.55,23.62,206400.0,20.9239,21.0392,20.8796,20.9417,206400.0
2014-04-09 09:40:00,23.63,23.63,23.54,23.56,147400.0,20.9505,20.9505,20.8707,20.8885,147400.0
2014-04-09 09:50:00,23.57,23.61,23.47,23.56,203700.0,20.8973,20.9328,20.8087,20.8885,203700.0
2014-04-09 10:00:00,23.55,23.6,23.5,23.56,143100.0,20.8796,20.9239,20.8353,20.8885,143100.0
2014-04-09 10:10:00,23.56,23.61,23.53,23.58,96500.0,20.8885,20.9328,20.8619,20.9062,96500.0
2014-04-09 10:20:00,23.58,23.64,23.55,23.62,123200.0,20.9062,20.9594,20.8796,20.9417,123200.0
2014-04-09 10:30:00,23.62,23.72,23.62,23.64,130800.0,20.9417,21.0303,20.9417,20.9594,130800.0
2014-04-09 10:40:00,23.65,23.77,23.65,23.75,310900.0,20.9683,21.0747,20.9683,21.0569,310900.0
2014-04-09 10:50:00,23.74,23.8,23.72,23.76,279300.0,21.0481,21.1012,21.0303,21.0658,279300.0
2014-04-09 11:00:00,23.77,23.8,23.74,23.77,191200.0,21.0747,21.1012,21.0481,21.0747,191200.0
2014-04-09 11:10:00,23.77,23.82,23.77,23.79,416400.0,21.0747,21.119,21.0747,21.0924,416400.0
2014-04-09 11:20:00,23.8,23.84,23.78,23.81,139500.0,21.1012,21.1367,21.0835,21.1101,139500.0
2014-04-09 11:30:00,23.81,23.86,23.78,23.78,108200.0,21.1101,21.1544,21.0835,21.0835,108200.0
2014-04-09 11:40:00,23.78,23.85,23.78,23.85,108900.0,21.0835,21.1456,21.0835,21.1456,108900.0
2014-04-09 11:50:00,23.84,23.88,23.84,23.86,119200.0,21.1367,21.1722,21.1367,21.1544,119200.0
2014-04-09 12:00:00,23.86,23.91,23.86,23.89,133300.0,21.1544,21.1988,21.1544,21.181,133300.0
2014-04-09 12:10:00,23.89,23.92,23.89,23.92,206100.0,21.181,21.2076,21.181,21.2076,206100.0
2014-04-09 12:20:00,23.92,23.97,23.9,23.96,179400.0,21.2076,21.252,21.1899,21.2431,179400.0
2014-04-09 12:30:00,23.96,24.01,23.95,24.0,190400.0,21.2431,21.2874,21.2342,21.2786,190400.0
2014-04-09 12:40:00,24.0,24.01,23.98,23.99,95700.0,21.2786,21.2874,21.2608,21.2697,95700.0
2014-04-09 12:50:00,23.99,23.99,23.93,23.93,54800.0,21.2697,21.2697,21.2165,21.2165,54800.0
2014-04-09 13:00:00,23.94,23.99,23.94,23.96,80300.0,21.2254,21.2697,21.2254,21.2431,80300.0
2014-04-09 13:10:00,23.96,24.07,23.95,23.96,319500.0,21.2431,21.3406,21.2342,21.2431,319500.0
2014-04-09 13:20:00,23.96,23.97,23.92,23.94,58700.0,21.2431,21.252,21.2076,21.2254,58700.0
2014-04-09 13:30:00,23.93,23.95,23.92,23.94,36800.0,21.2165,21.2342,21.2076,21.2254,36800.0
2014-04-09 13:40:00,23.93,23.97,23.93,23.95,70100.0,21.2165,21.252,21.2165,21.2342,70100.0
2014-04-09 13:50:00,23.95,23.98,23.93,23.95,88000.0,21.2342,21.2608,21.2165,21.2342,88000.0
2014-04-09 14:00:00,23.96,24.16,23.96,24.14,256400.0,21.2431,21.4204,21.2431,21.4027,256400.0
2014-04-09 14:10:00,24.15,24.19,24.1,24.17,156000.0,21.4116,21.447,21.3672,21.4293,156000.0
2014-04-09 14:20:00,24.17,24.21,24.17,24.19,158600.0,21.4293,21.4648,21.4293,21.447,158600.0
2014-04-09 14:30:00,24.19,24.21,24.11,24.11,108700.0,21.447,21.4648,21.3761,21.3761,108700.0
2014-04-09 14:40:00,24.11,24.11,24.06,24.06,47400.0,21.3761,21.3761,21.3318,21.3318,47400.0
2014-04-09 14:50:00,24.06,24.07,24.03,24.03,94000.0,21.3318,21.3406,21.3052,21.3052,94000.0
2014-04-09 15:00:00,24.03,24.07,24.0,24.05,112100.0,21.3052,21.3406,21.2786,21.3229,112100.0
2014-04-09 15:10:00,24.05,24.11,24.05,24.1,130900.0,21.3229,21.3761,21.3229,21.3672,130900.0
2014-04-09 15:20:00,24.1,24.13,24.07,24.09,146600.0,21.3672,21.3938,21.3406,21.3584,146600.0
2014-04-09 15:30:00,24.09,24.15,24.07,24.15,196300.0,21.3584,21.4116,21.3406,21.4116,196300.0
2014-04-09 15:40:00,24.14,24.17,24.11,24.15,219200.0,21.4027,21.4293,21.3761,21.4116,219200.0
2014-04-09 15:50:00,24.14,24.16,24.11,24.16,344700.0,21.4027,21.4204,21.3761,21.4204,344700.0
2014-04-10 09:30:00,24.24,24.25,23.75,23.76,453200.0,21.4914,21.5002,21.0569,21.0658,453200.0
2014-04-10 09:40:00,23.76,23.86,23.69,23.82,409200.0,21.0658,21.1544,21.0037,21.119,409200.0
2014-04-10 09:50:00,23.82,23.84,23.7,23.81,345000.0,21.119,21.1367,21.0126,21.1101,345000.0
2014-04-10 10:00:00,23.81,23.81,23.61,23.7,370900.0,21.1101,21.1101,20.9328,21.0126,370900.0
2014-04-10 10:10:00,23.71,23.76,23.66,23.69,164100.0,21.0215,21.0658,20.9771,21.0037,164100.0
2014-04-10 10:20:00,23.7,23.78,23.67,23.78,141700.0,21.0126,21.0835,20.986,21.0835,141700.0
2014-04-10 10:30:00,23.78,23.87,23.75,23.82,165900.0,21.0835,21.1633,21.0569,21.119,165900.0
2014-04-10 10:40:00,23.82,23.84,23.74,23.76,126400.0,21.119,21.1367,21.0481,21.0658,126400.0
2014-04-10 10:50:00,23.75,23.78,23.67,23.67,184200.0,21.0569,21.0835,20.986,20.986,184200.0
2014-04-10 11:00:00,23.66,23.68,23.55,23.58,395800.0,20.9771,20.9949,20.8796,20.9062,395800.0
2014-04-10 11:10:00,23.57,23.65,23.53,23.58,316000.0,20.8973,20.9683,20.8619,20.9062,316000.0
2014-04-10 11:20:00,23.59,23.6,23.4,23.43,239800.0,20.9151,20.9239,20.7466,20.7732,239800.0
2014-04-10 11:30:00,23.43,23.47,23.42,23.46,273500.0,20.7732,20.8087,20.7643,20.7998,273500.0
2014-04-10 11:40:00,23.46,23.46,23.28,23.28,577100.0,20.7998,20.7998,20.6402,20.6402,577100.0
2014-04-10 11:50:00,23.28,23.39,23.27,23.33,272000.0,20.6402,20.7377,20.6313,20.6845,272000.0
2014-04-10 12:00:00,23.33,23.35,23.26,23.31,351900.0,20.6845,20.7023,20.6225,20.6668,351900.0
2014-04-10 12:10:00,23.31,23.39,23.22,23.37,268500.0,20.6668,20.7377,20.587,20.72,268500.0
2014-04-10 12:20:00,23.37,23.38,23.31,23.32,211400.0,20.72,20.7289,20.6668,20.6757,211400.0
2014-04-10 12:30:00,23.31,23.33,23.28,23.3,211900.0,20.6668,20.6845,20.6402,20.6579,211900.0
2014-04-10 12:40:00,23.29,23.37,23.27,23.34,211400.0,20.6491,20.72,20.6313,20.6934,211400.0
2014-04-10 12:50:00,23.34,23.38,23.31,23.32,106200.0,20.6934,20.7289,20.6668,20.6757,106200.0
2014-04-10 13:00:00,23.32,23.35,23.31,23.35,99100.0,20.6757,20.7023,20.6668,20.7023,99100.0
2014-04-10 13:10:00,23.35,23.37,23.29,23.32,116100.0,20.7023,20.72,20.6491,20.6757,116100.0
2014-04-10 13:20:00,23.31,23.31,23.2,23.27,167400.0,20.6668,20.6668,20.5693,20.6313,167400.0
2014-04-10 13:30:00,23.27,23.33,23.27,23.31,70500.0,20.6313,20.6845,20.6313,20.6668,70500.0
2014-04-10 13:40:00,23.32,23.35,23.29,23.35,55700.0,20.6757,20.7023,20.6491,20.7023,55700.0
2014-04-10 13:50:00,23.35,23.38,23.32,23.38,99900.0,20.7023,20.7289,20.6757,20.7289,99900.0
2014-04-10 14:00:00,23.39,23.43,23.37,23.41,81400.0,20.7377,20.7732,20.72,20.7555,81400.0
2014-04-10 14:10:00,23.41,23.42,23.38,23.41,72200.0,20.7555,20.7643,20.7289,20.7555,72200.0
2014-04-10 14:20:00,23.4,23.4,23.35,23.36,50200.0,20.7466,20.7466,20.7023,20.7111,50200.0
2014-04-10 14:30:00,23.36,23.36,23.29,23.35,152600.0,20.7111,20.7111,20.6491,20.7023,152600.0
2014-04-10 14:40:00,23.35,23.38,23.3,23.31,124500.0,20.7023,20.7289,20.6579,20.6668,124500.0
2014-04-10 14:50:00,23.31,23.32,23.23,23.23,121700.0,20.6668,20.6757,20.5959,20.5959,121700.0
2014-04-10 15:00:00,23.23,23.24,23.1,23.11,311000.0,20.5959,20.6047,20.4806,20.4895,311000.0
2014-04-10 15:10:00,23.1,23.21,23.09,23.19,156200.0,20.4806,20.5782,20.4718,20.5604,156200.0
2014-04-10 15:20:00,23.19,23.2,23.13,23.17,140100.0,20.5604,20.5693,20.5072,20.5427,140100.0
2014-04-10 15:30:00,23.16,23.22,23.14,23.21,228900.0,20.5338,20.587,20.5161,20.5782,228900.0
2014-04-10 15:40:00,23.21,23.23,23.18,23.2,357300.0,20.5782,20.5959,20.5516,20.5693,357300.0
2014-04-10 15:50:00,23.21,23.21,23.12,23.12,560300.0,20.5782,20.5782,20.4984,20.4984,560300.0
2014-04-11 09:30:00,23.1,23.1,22.68,22.81,545800.0,20.4806,20.4806,20.1082,20.2235,545800.0
2014-04-11 09:40:00,22.82,23.04,22.82,23.01,346600.0,20.2324,20.4274,20.2324,20.4008,346600.0
2014-04-11 09:50:00,23.01,23.24,23.01,23.23,358600.0,20.4008,20.6047,20.4008,20.5959,358600.0
2014-04-11 10:00:00,23.23,23.27,23.16,23.16,471800.0,20.5959,20.6313,20.5338,20.5338,471800.0
2014-04-11 10:10:00,23.16,23.18,22.98,22.98,261400.0,20.5338,20.5516,20.3742,20.3742,261400.0
2014-04-11 10:20:00,22.98,23.29,22.98,23.24,350800.0,20.3742,20.6491,20.3742,20.6047,350800.0
2014-04-11 10:30:00,23.23,23.23,23.17,23.19,133700.0,20.5959,20.5959,20.5427,20.5604,133700.0
2014-04-11 10:40:00,23.18,23.35,23.18,23.33,243900.0,20.5516,20.7023,20.5516,20.6845,243900.0
2014-04-11 10:50:00,23.33,23.44,23.29,23.34,303000.0,20.6845,20.7821,20.6491,20.6934,303000.0
2014-04-11 11:00:00,23.33,23.34,23.21,23.22,95600.0,20.6845,20.6934,20.5782,20.587,95600.0
2014-04-11 11:10:00,23.22,23.31,23.2,23.3,130200.0,20.587,20.6668,20.5693,20.6579,130200.0
2014-04-11 11:20:00,23.3,23.3,23.15,23.2,98000.0,20.6579,20.6579,20.525,20.5693,98000.0
2014-04-11 11:30:00,23.19,23.25,23.13,23.24,152400.0,20.5604,20.6136,20.5072,20.6047,152400.0
2014-04-11 11:40:00,23.23,23.25,23.15,23.18,61800.0,20.5959,20.6136,20.525,20.5516,61800.0
2014-04-11 11:50:00,23.18,23.2,23.13,23.16,135500.0,20.5516,20.5693,20.5072,20.5338,135500.0
2014-04-11 12:00:00,23.17,23.2,23.13,23.13,225300.0,20.5427,20.5693,20.5072,20.5072,225300.0
2014-04-11 12:10:00,23.13,23.13,23.05,23.1,92800.0,20.5072,20.5072,20.4363,20.4806,92800.0
2014-04-11 12:20:00,23.1,23.12,23.05,23.06,123600.0,20.4806,20.4984,20.4363,20.4452,123600.0
2014-04-11 12:30:00,23.06,23.13,23.05,23.07,143600.0,20.4452,20.5072,20.4363,20.454,143600.0
2014-04-11 12:40:00,23.07,23.09,23.05,23.07,161600.0,20.454,20.4718,20.4363,20.454,161600.0
2014-04-11 12:50:00,23.07,23.08,23.0,23.0,94200.0,20.454,20.4629,20.392,20.392,94200.0
2014-04-11 13:00:00,23.01,23.02,22.94,22.96,75800.0,20.4008,20.4097,20.3388,20.3565,75800.0
2014-04-11 13:10:00,22.96,23.0,22.93,22.95,61000.0,20.3565,20.392,20.3299,20.3476,61000.0
2014-04-11 13:20:00,22.94,22.96,22.89,22.93,53200.0,20.3388,20.3565,20.2944,20.3299,53200.0
2014-04-11 13:30:00,22.93,22.94,22.89,22.91,54200.0,20.3299,20.3388,20.2944,20.3122,54200.0
2014-04-11 13:40:00,22.91,22.98,22.91,22.94,54300.0,20.3122,20.3742,20.3122,20.3388,54300.0
2014-04-11 13:50:00,22.95,22.95,22.85,22.85,46300.0,20.3476,20.3476,20.259,20.259,46300.0
2014-04-11 14:00:00,22.85,22.89,22.84,22.85,98100.0,20.259,20.2944,20.2501,20.259,98100.0
2014-04-11 14:10:00,22.85,22.86,22.78,22.79,83200.0,20.259,20.2678,20.1969,20.2058,83200.0
2014-04-11 14:20:00,22.78,22.85,22.76,22.78,98200.0,20.1969,20.259,20.1792,20.1969,98200.0
2014-04-11 14:30:00,22.77,22.78,22.71,22.73,177500.0,20.188,20.1969,20.1348,20.1526,177500.0
2014-04-11 14:40:00,22.74,22.76,22.7,22.7,206900.0,20.1614,20.1792,20.126,20.126,206900.0
2014-04-11 14:50:00,22.71,22.8,22.71,22.76,133100.0,20.1348,20.2146,20.1348,20.1792,133100.0
2014-04-11 15:00:00,22.76,22.87,22.73,22.87,159000.0,20.1792,20.2767,20.1526,20.2767,159000.0
2014-04-11 15:10:00,22.87,22.87,22.79,22.79,156600.0,20.2767,20.2767,20.2058,20.2058,156600.0
2014-04-11 15:20:00,22.79,22.86,22.79,22.85,285200.0,20.2058,20.2678,20.2058,20.259,285200.0
2014-04-11 15:30:00,22.85,22.85,22.8,22.83,187600.0,20.259,20.259,20.2146,20.2412,187600.0
2014-04-11 15:40:00,22.83,22.84,22.78,22.8,273500.0,20.2412,20.2501,20.1969,20.2146,273500.0
2014-04-11 15:50:00,22.8,22.8,22.73,22.75,579700.0,20.2146,20.2146,20.1526,20.1703,579700.0
2014-04-14 09:30:00,23.1,23.15,22.92,23.09,413800.0,20.4806,20.525,20.321,20.4718,413800.0
2014-04-14 09:40:00,23.09,23.1,22.87,22.94,204300.0,20.4718,20.4806,20.2767,20.3388,204300.0
2014-04-14 09:50:00,22.93,22.96,22.8,22.85,182700.0,20.3299,20.3565,20.2146,20.259,182700.0
2014-04-14 10:00:00,22.85,22.95,22.8,22.93,203200.0,20.259,20.3476,20.2146,20.3299,203200.0
2014-04-14 10:10:00,22.93,22.93,22.83,22.91,159900.0,20.3299,20.3299,20.2412,20.3122,159900.0
2014-04-14 10:20:00,22.91,22.92,22.79,22.79,153400.0,20.3122,20.321,20.2058,20.2058,153400.0
2014-04-14 10:30:00,22.79,22.83,22.76,22.8,86800.0,20.2058,20.2412,20.1792,20.2146,86800.0
2014-04-14 10:40:00,22.8,22.83,22.75,22.79,175900.0,20.2146,20.2412,20.1703,20.2058,175900.0
2014-04-14 10:50:00,22.8,22.99,22.79,22.97,177400.0,20.2146,20.3831,20.2058,20.3654,177400.0
2014-04-14 11:00:00,22.96,22.98,22.84,22.85,103300.0,20.3565,20.3742,20.2501,20.259,103300.0
2014-04-14 11:10:00,22.84,22.9,22.83,22.87,113300.0,20.2501,20.3033,20.2412,20.2767,113300.0
2014-04-14 11:20:00,22.87,22.87,22.8,22.85,76100.0,20.2767,20.2767,20.2146,20.259,76100.0
2014-04-14 11:30:00,22.85,22.91,22.85,22.89,118300.0,20.259,20.3122,20.259,20.2944,118300.0
2014-04-14 11:40:00,22.9,22.9,22.82,22.86,154100.0,20.3033,20.3033,20.2324,20.2678,154100.0
2014-04-14 11:50:00,22.85,22.88,22.84,22.85,101600.0,20.259,20.2856,20.2501,20.259,101600.0
2014-04-14 12:00:00,22.85,22.86,22.78,22.79,116400.0,20.259,20.2678,20.1969,20.2058,116400.0
2014-04-14 12:10:00,22.8,22.84,22.78,22.81,99400.0,20.2146,20.2501,20.1969,20.2235,99400.0
2014-04-14 12:20:00,22.81,22.83,22.77,22.82,71700.0,20.2235,20.2412,20.188,20.2324,71700.0
2014-04-14 12:30:00,22.83,22.89,22.8,22.82,79300.0,20.2412,20.2944,20.2146,20.2324,79300.0
2014-04-14 12:40:00,22.82,22.84,22.79,22.82,80500.0,20.2324,20.2501,20.2058,20.2324,80500.0
2014-04-14 12:50:00,22.82,22.82,22.78,22.78,66900.0,20.2324,20.2324,20.1969,20.1969,66900.0
2014-04-14 13:00:00,22.79,22.8,22.76,22.78,125400.0,20.2058,20.2146,20.1792,20.1969,125400.0
2014-04-14 13:10:00,22.78,22.8,22.77,22.8,83200.0,20.1969,20.2146,20.188,20.2146,83200.0
2014-04-14 13:20:00,22.79,22.8,22.77,22.78,67400.0,20.2058,20.2146,20.188,20.1969,67400.0
2014-04-14 13:30:00,22.78,22.8,22.77,22.8,86700.0,20.1969,20.2146,20.188,20.2146,86700.0
2014-04-14 13:40:00,22.79,22.8,22.75,22.76,139000.0,20.2058,20.2146,20.1703,20.1792,139000.0
2014-04-14 13:50:00,22.76,22.78,22.74,22.74,63900.0,20.1792,20.1969,20.1614,20.1614,63900.0
2014-04-14 14:00:00,22.75,22.76,22.71,22.73,79200.0,20.1703,20.1792,20.1348,20.1526,79200.0
2014-04-14 14:10:00,22.73,22.75,22.71,22.71,79900.0,20.1526,20.1703,20.1348,20.1348,79900.0
2014-04-14 14:20:00,22.71,22.71,22.63,22.63,97400.0,20.1348,20.1348,20.0639,20.0639,97400.0
2014-04-14 14:30:00,22.63,22.64,22.53,22.59,230500.0,20.0639,20.0728,19.9753,20.0285,230500.0
2014-04-14 14:40:00,22.59,22.62,22.56,22.62,68500.0,20.0285,20.0551,20.0019,20.0551,68500.0
2014-04-14 14:50:00,22.62,22.63,22.57,22.58,135600.0,20.0551,20.0639,20.0107,20.0196,135600.0
2014-04-14 15:00:00,22.58,22.61,22.52,22.52,168900.0,20.0196,20.0462,19.9664,19.9664,168900.0
2014-04-14 15:10:00,22.52,22.52,22.35,22.4,511000.0,19.9664,19.9664,19.8157,19.86,511000.0
2014-04-14 15:20:00,22.41,22.5,22.41,22.47,232500.0,19.8689,19.9487,19.8689,19.9221,232500.0
2014-04-14 15:30:00,22.47,22.52,22.45,22.49,325600.0,19.9221,19.9664,19.9043,19.9398,325600.0
2014-04-14 15:40:00,22.49,22.49,22.44,22.45,525300.0,19.9398,19.9398,19.8955,19.9043,525300.0
2014-04-14 15:50:00,22.45,22.52,22.43,22.52,972500.0,19.9043,19.9664,19.8866,19.9664,972500.0
2014-04-15 09:30:00,22.89,22.97,22.74,22.94,333700.0,20.2944,20.3654,20.1614,20.3388,333700.0
2014-04-15 09:40:00,22.94,23.13,22.94,23.12,316000.0,20.3388,20.5072,20.3388,20.4984,316000.0
2014-04-15 09:50:00,23.11,23.21,23.06,23.06,278600.0,20.4895,20.5782,20.4452,20.4452,278600.0
2014-04-15 10:00:00,23.05,23.19,23.05,23.15,326400.0,20.4363,20.5604,20.4363,20.525,326400.0
2014-04-15 10:10:00,23.15,23.15,22.95,22.97,259700.0,20.525,20.525,20.3476,20.3654,259700.0
2014-04-15 10:20:00,22.97,22.97,22.82,22.84,173000.0,20.3654,20.3654,20.2324,20.2501,173000.0
2014-04-15 10:30:00,22.84,22.86,22.72,22.82,278700.0,20.2501,20.2678,20.1437,20.2324,278700.0
2014-04-15 10:40:00,22.83,22.86,22.77,22.82,238300.0,20.2412,20.2678,20.188,20.2324,238300.0
2014-04-15 10:50:00,22.82,22.84,22.64,22.7,227700.0,20.2324,20.2501,20.0728,20.126,227700.0
2014-04-15 11:00:00,22.69,22.71,22.6,22.61,266300.0,20.1171,20.1348,20.0373,20.0462,266300.0
2014-04-15 11:10:00,22.61,22.69,22.58,22.65,198900.0,20.0462,20.1171,20.0196,20.0817,198900.0
2014-04-15 11:20:00,22.65,22.73,22.62,22.67,194300.0,20.0817,20.1526,20.0551,20.0994,194300.0
2014-04-15 11:30:00,22.68,22.73,22.65,22.71,138300.0,20.1082,20.1526,20.0817,20.1348,138300.0
2014-04-15 11:40:00,22.7,22.73,22.64,22.64,215500.0,20.126,20.1526,20.0728,20.0728,215500.0
2014-04-15 11:50:00,22.64,22.68,22.61,22.67,152600.0,20.0728,20.1082,20.0462,20.0994,152600.0
2014-04-15 12:00:00,22.66,22.67,22.46,22.53,263000.0,20.0905,20.0994,19.9132,19.9753,263000.0
2014-04-15 12:10:00,22.53,22.59,22.53,22.55,165500.0,19.9753,20.0285,19.9753,19.993,165500.0
2014-04-15 12:20:00,22.55,22.6,22.51,22.6,148300.0,19.993,20.0373,19.9575,20.0373,148300.0
2014-04-15 12:30:00,22.6,22.62,22.5,22.5,199900.0,20.0373,20.0551,19.9487,19.9487,199900.0
2014-04-15 12:40:00,22.51,22.54,22.47,22.47,131600.0,19.9575,19.9841,19.9221,19.9221,131600.0
2014-04-15 12:50:00,22.47,22.48,22.43,22.47,162900.0,19.9221,19.9309,19.8866,19.9221,162900.0
2014-04-15 13:00:00,22.47,22.56,22.43,22.53,115200.0,19.9221,20.0019,19.8866,19.9753,115200.0
2014-04-15 13:10:00,22.52,22.6,22.47,22.57,100300.0,19.9664,20.0373,19.9221,20.0107,100300.0
2014-04-15 13:20:00,22.57,22.6,22.51,22.59,114400.0,20.0107,20.0373,19.9575,20.0285,114400.0
2014-04-15 13:30:00,22.59,22.74,22.58,22.71,182100.0,20.0285,20.1614,20.0196,20.1348,182100.0
2014-04-15 13:40:00,22.71,22.78,22.64,22.68,150500.0,20.1348,20.1969,20.0728,20.1082,150500.0
2014-04-15 13:50:00,22.67,22.78,22.64,22.77,149200.0,20.0994,20.1969,20.0728,20.188,149200.0
2014-04-15 14:00:00,22.77,22.85,22.69,22.69,156400.0,20.188,20.259,20.1171,20.1171,156400.0
2014-04-15 14:10:00,22.69,22.75,22.65,22.71,170500.0,20.1171,20.1703,20.0817,20.1348,170500.0
2014-04-15 14:20:00,22.7,22.77,22.69,22.74,141000.0,20.126,20.188,20.1171,20.1614,141000.0
2014-04-15 14:30:00,22.73,22.83,22.73,22.83,93600.0,20.1526,20.2412,20.1526,20.2412,93600.0
2014-04-15 14:40:00,22.84,22.91,22.83,22.91,125500.0,20.2501,20.3122,20.2412,20.3122,125500.0
2014-04-15 14:50:00,22.91,22.94,22.86,22.87,119400.0,20.3122,20.3388,20.2678,20.2767,119400.0
2014-04-15 15:00:00,22.88,22.91,22.81,22.82,202000.0,20.2856,20.3122,20.2235,20.2324,202000.0
2014-04-15 15:10:00,22.82,22.94,22.82,22.93,174000.0,20.2324,20.3388,20.2324,20.3299,174000.0
2014-04-15 15:20:00,22.93,22.95,22.87,22.92,193400.0,20.3299,20.3476,20.2767,20.321,193400.0
2014-04-15 15:30:00,22.92,22.93,22.83,22.83,241200.0,20.321,20.3299,20.2412,20.2412,241200.0
2014-04-15 15:40:00,22.83,22.9,22.81,22.9,244100.0,20.2412,20.3033,20.2235,20.3033,244100.0
2014-04-15 15:50:00,22.89,22.93,22.86,22.91,680800.0,20.2944,20.3299,20.2678,20.3122,680800.0
2014-04-16 09:30:00,23.11,23.2,22.98,23.08,242600.0,20.4895,20.5693,20.3742,20.4629,242600.0
2014-04-16 09:40:00,23.08,23.25,23.08,23.14,396000.0,20.4629,20.6136,20.4629,20.5161,396000.0
2014-04-16 09:50:00,23.14,23.17,23.06,23.06,229800.0,20.5161,20.5427,20.4452,20.4452,229800.0
2014-04-16 10:00:00,23.07,23.14,22.98,23.0,273100.0,20.454,20.5161,20.3742,20.392,273100.0
2014-04-16 10:10:00,23.0,23.12,22.95,23.12,209900.0,20.392,20.4984,20.3476,20.4984,209900.0
2014-04-16 10:20:00,23.12,23.17,23.07,23.12,175200.0,20.4984,20.5427,20.454,20.4984,175200.0
2014-04-16 10:30:00,23.12,23.13,23.05,23.06,133100.0,20.4984,20.5072,20.4363,20.4452,133100.0
2014-04-16 10:40:00,23.07,23.09,22.98,23.06,196600.0,20.454,20.4718,20.3742,20.4452,196600.0
2014-04-16 10:50:00,23.07,23.12,23.03,23.06,161600.0,20.454,20.4984,20.4186,20.4452,161600.0
2014-04-16 11:00:00,23.05,23.09,23.02,23.08,167000.0,20.4363,20.4718,20.4097,20.4629,167000.0
2014-04-16 11:10:00,23.08,23.18,23.07,23.14,132000.0,20.4629,20.5516,20.454,20.5161,132000.0
2014-04-16 11:20:00,23.15,23.19,23.12,23.18,111300.0,20.525,20.5604,20.4984,20.5516,111300.0
2014-04-16 11:30:00,23.19,23.21,23.17,23.18,108000.0,20.5604,20.5782,20.5427,20.5516,108000.0
2014-04-16 11:40:00,23.18,23.25,23.17,23.23,92100.0,20.5516,20.6136,20.5427,20.5959,92100.0
2014-04-16 11:50:00,23.23,23.29,23.22,23.24,91800.0,20.5959,20.6491,20.587,20.6047,91800.0
2014-04-16 12:00:00,23.25,23.4,23.25,23.39,134400.0,20.6136,20.7466,20.6136,20.7377,134400.0
2014-04-16 12:10:00,23.39,23.43,23.32,23.37,204500.0,20.7377,20.7732,20.6757,20.72,204500.0
2014-04-16 12:20:00,23.36,23.48,23.35,23.47,201700.0,20.7111,20.8175,20.7023,20.8087,201700.0
2014-04-16 12:30:00,23.47,23.51,23.37,23.39,162200.0,20.8087,20.8441,20.72,20.7377,162200.0
2014-04-16 12:40:00,23.39,23.44,23.35,23.37,188300.0,20.7377,20.7821,20.7023,20.72,188300.0
2014-04-16 12:50:00,23.37,23.41,23.35,23.35,74200.0,20.72,20.7555,20.7023,20.7023,74200.0
2014-04-16 13:00:00,23.35,23.37,23.27,23.36,96300.0,20.7023,20.72,20.6313,20.7111,96300.0
2014-04-16 13:10:00,23.37,23.46,23.35,23.46,136300.0,20.72,20.7998,20.7023,20.7998,136300.0
2014-04-16 13:20:00,23.46,23.51,23.44,23.5,175500.0,20.7998,20.8441,20.7821,20.8353,175500.0
2014-04-16 13:30:00,23.49,23.5,23.4,23.48,73900.0,20.8264,20.8353,20.7466,20.8175,73900.0
2014-04-16 13:40:00,23.48,23.5,23.41,23.43,187400.0,20.8175,20.8353,20.7555,20.7732,187400.0
2014-04-16 13:50:00,23.43,23.46,23.4,23.43,242600.0,20.7732,20.7998,20.7466,20.7732,242600.0
2014-04-16 14:00:00,23.43,23.44,23.39,23.39,96600.0,20.7732,20.7821,20.7377,20.7377,96600.0
2014-04-16 14:10:00,23.4,23.42,23.3,23.36,226100.0,20.7466,20.7643,20.6579,20.7111,226100.0
2014-04-16 14:20:00,23.36,23.39,23.31,23.37,98600.0,20.7111,20.7377,20.6668,20.72,98600.0
2014-04-16 14:30:00,23.37,23.45,23.37,23.45,117100.0,20.72,20.7909,20.72,20.7909,117100.0
2014-04-16 14:40:00,23.45,23.5,23.43,23.49,158700.0,20.7909,20.8353,20.7732,20.8264,158700.0
2014-04-16 14:50:00,23.49,23.52,23.48,23.51,120100.0,20.8264,20.853,20.8175,20.8441,120100.0
2014-04-16 15:00:00,23.51,23.52,23.45,23.51,167900.0,20.8441,20.853,20.7909,20.8441,167900.0
2014-04-16 15:10:00,23.51,23.52,23.49,23.51,127000.0,20.8441,20.853,20.8264,20.8441,127000.0
2014-04-16 15:20:00,23.5,23.51,23.49,23.5,157600.0,20.8353,20.8441,20.8264,20.8353,157600.0
2014-04-16 15:30:00,23.51,23.55,23.5,23.55,274800.0,20.8441,20.8796,20.8353,20.8796,274800.0
2014-04-16 15:40:00,23.55,23.56,23.49,23.49,261300.0,20.8796,20.8885,20.8264,20.8264,261300.0
2014-04-16 15:50:00,23.49,23.53,23.49,23.52,427200.0,20.8264,20.8619,20.8264,20.853,427200.0
2014-04-17 09:30:00,23.67,23.7,23.13,23.2,506400.0,20.986,21.0126,20.5072,20.5693,506400.0
2014-04-17 09:40:00,23.2,23.35,23.03,23.04,284100.0,20.5693,20.7023,20.4186,20.4274,284100.0
2014-04-17 09:50:00,23.04,23.28,23.03,23.28,182900.0,20.4274,20.6402,20.4186,20.6402,182900.0
2014-04-17 10:00:00,23.27,23.31,23.11,23.22,163400.0,20.6313,20.6668,20.4895,20.587,163400.0
2014-04-17 10:10:00,23.22,23.25,23.16,23.2,165500.0,20.587,20.6136,20.5338,20.5693,165500.0
2014-04-17 10:20:00,23.21,23.31,23.19,23.29,110400.0,20.5782,20.6668,20.5604,20.6491,110400.0
2014-04-17 10:30:00,23.3,23.33,23.23,23.33,104900.0,20.6579,20.6845,20.5959,20.6845,104900.0
2014-04-17 10:40:00,23.33,23.37,23.32,23.35,126700.0,20.6845,20.72,20.6757,20.7023,126700.0
2014-04-17 10:50:00,23.36,23.39,23.28,23.36,111400.0,20.7111,20.7377,20.6402,20.7111,111400.0
2014-04-17 11:00:00,23.37,23.39,23.33,23.36,103600.0,20.72,20.7377,20.6845,20.7111,103600.0
2014-04-17 11:10:00,23.36,23.4,23.28,23.31,68800.0,20.7111,20.7466,20.6402,20.6668,68800.0
2014-04-17 11:20:00,23.31,23.38,23.3,23.36,39400.0,20.6668,20.7289,20.6579,20.7111,39400.0
2014-04-17 11:30:00,23.35,23.38,23.3,23.31,57300.0,20.7023,20.7289,20.6579,20.6668,57300.0
2014-04-17 11:40:00,23.31,23.33,23.28,23.28,46200.0,20.6668,20.6845,20.6402,20.6402,46200.0
2014-04-17 11:50:00,23.29,23.32,23.25,23.29,40400.0,20.6491,20.6757,20.6136,20.6491,40400.0
2014-04-17 12:00:00,23.3,23.31,23.26,23.28,38300.0,20.6579,20.6668,20.6225,20.6402,38300.0
2014-04-17 12:10:00,23.27,23.28,23.2,23.21,47900.0,20.6313,20.6402,20.5693,20.5782,47900.0
2014-04-17 12:20:00,23.21,23.3,23.2,23.3,66000.0,20.5782,20.6579,20.5693,20.6579,66000.0
2014-04-17 12:30:00,23.3,23.33,23.27,23.33,38300.0,20.6579,20.6845,20.6313,20.6845,38300.0
2014-04-17 12:40:00,23.32,23.35,23.29,23.34,78300.0,20.6757,20.7023,20.6491,20.6934,78300.0
2014-04-17 12:50:00,23.35,23.38,23.34,23.34,83800.0,20.7023,20.7289,20.6934,20.6934,83800.0
2014-04-17 13:00:00,23.34,23.4,23.34,23.39,64900.0,20.6934,20.7466,20.6934,20.7377,64900.0
2014-04-17 13:10:00,23.39,23.45,23.37,23.39,111200.0,20.7377,20.7909,20.72,20.7377,111200.0
2014-04-17 13:20:00,23.39,23.4,23.35,23.39,59000.0,20.7377,20.7466,20.7023,20.7377,59000.0
2014-04-17 13:30:00,23.4,23.41,23.37,23.38,104400.0,20.7466,20.7555,20.72,20.7289,104400.0
2014-04-17 13:40:00,23.39,23.42,23.38,23.41,82600.0,20.7377,20.7643,20.7289,20.7555,82600.0
2014-04-17 13:50:00,23.41,23.41,23.37,23.38,49300.0,20.7555,20.7555,20.72,20.7289,49300.0
2014-04-17 14:00:00,23.39,23.39,23.34,23.37,66100.0,20.7377,20.7377,20.6934,20.72,66100.0
2014-04-17 14:10:00,23.37,23.39,23.34,23.36,66300.0,20.72,20.7377,20.6934,20.7111,66300.0
2014-04-17 14:20:00,23.37,23.42,23.36,23.39,123400.0,20.72,20.7643,20.7111,20.7377,123400.0
2014-04-17 14:30:00,23.39,23.42,23.34,23.37,141300.0,20.7377,20.7643,20.6934,20.72,141300.0
2014-04-17 14:40:00,23.37,23.43,23.34,23.43,302400.0,20.72,20.7732,20.6934,20.7732,302400.0
2014-04-17 14:50:00,23.42,23.52,23.41,23.5,397300.0,20.7643,20.853,20.7555,20.8353,397300.0
2014-04-17 15:00:00,23.51,23.51,23.49,23.5,242900.0,20.8441,20.8441,20.8264,20.8353,242900.0
2014-04-17 15:10:00,23.5,23.51,23.47,23.47,187900.0,20.8353,20.8441,20.8087,20.8087,187900.0
2014-04-17 15:20:00,23.47,23.54,23.47,23.54,132800.0,20.8087,20.8707,20.8087,20.8707,132800.0
2014-04-17 15:30:00,23.54,23.56,23.51,23.55,168900.0,20.8707,20.8885,20.8441,20.8796,168900.0
2014-04-17 15:40:00,23.55,23.55,23.49,23.52,445100.0,20.8796,20.8796,20.8264,20.853,445100.0
2014-04-17 15:50:00,23.53,23.53,23.48,23.49,383800.0,20.8619,20.8619,20.8175,20.8264,383800.0
2014-04-21 09:30:00,23.54,23.55,23.35,23.43,178700.0,20.8707,20.8796,20.7023,20.7732,178700.0
2014-04-21 09:40:00,23.44,23.54,23.43,23.46,65900.0,20.7821,20.8707,20.7732,20.7998,65900.0
2014-04-21 09:50:00,23.46,23.51,23.37,23.37,119900.0,20.7998,20.8441,20.72,20.72,119900.0
2014-04-21 10:00:00,23.38,23.39,23.3,23.35,118800.0,20.7289,20.7377,20.6579,20.7023,118800.0
2014-04-21 10:10:00,23.35,23.36,23.31,23.34,69400.0,20.7023,20.7111,20.6668,20.6934,69400.0
2014-04-21 10:20:00,23.34,23.38,23.32,23.33,109700.0,20.6934,20.7289,20.6757,20.6845,109700.0
2014-04-21 10:30:00,23.33,23.33,23.26,23.28,120800.0,20.6845,20.6845,20.6225,20.6402,120800.0
2014-04-21 10:40:00,23.27,23.31,23.27,23.29,70700.0,20.6313,20.6668,20.6313,20.6491,70700.0
2014-04-21 10:50:00,23.29,23.34,23.28,23.32,142900.0,20.6491,20.6934,20.6402,20.6757,142900.0
2014-04-21 11:00:00,23.33,23.34,23.29,23.33,168400.0,20.6845,20.6934,20.6491,20.6845,168400.0
2014-04-21 11:10:00,23.34,23.48,23.34,23.48,164100.0,20.6934,20.8175,20.6934,20.8175,164100.0
2014-04-21 11:20:00,23.47,23.5,23.45,23.49,54600.0,20.8087,20.8353,20.7909,20.8264,54600.0
2014-04-21 11:30:00,23.48,23.53,23.48,23.5,43900.0,20.8175,20.8619,20.8175,20.8353,43900.0
2014-04-21 11:40:00,23.5,23.53,23.5,23.5,66200.0,20.8353,20.8619,20.8353,20.8353,66200.0
2014-04-21 11:50:00,23.51,23.51,23.49,23.49,31200.0,20.8441,20.8441,20.8264,20.8264,31200.0
2014-04-21 12:00:00,23.5,23.53,23.48,23.52,66200.0,20.8353,20.8619,20.8175,20.853,66200.0
2014-04-21 12:10:00,23.53,23.53,23.5,23.51,46500.0,20.8619,20.8619,20.8353,20.8441,46500.0
2014-04-21 12:20:00,23.5,23.52,23.5,23.51,86400.0,20.8353,20.853,20.8353,20.8441,86400.0
2014-04-21 12:30:00,23.51,23.53,23.49,23.51,42700.0,20.8441,20.8619,20.8264,20.8441,42700.0
2014-04-21 12:40:00,23.5,23.53,23.5,23.5,28500.0,20.8353,20.8619,20.8353,20.8353,28500.0
2014-04-21 12:50:00,23.5,23.52,23.49,23.5,30000.0,20.8353,20.853,20.8264,20.8353,30000.0
2014-04-21 13:00:00,23.51,23.51,23.5,23.5,25700.0,20.8441,20.8441,20.8353,20.8353,25700.0
2014-04-21 13:10:00,23.51,23.52,23.5,23.51,38700.0,20.8441,20.853,20.8353,20.8441,38700.0
2014-04-21 13:20:00,23.51,23.51,23.49,23.51,28600.0,20.8441,20.8441,20.8264,20.8441,28600.0
2014-04-21 13:30:00,23.51,23.54,23.49,23.54,50400.0,20.8441,20.8707,20.8264,20.8707,50400.0
2014-04-21 13:40:00,23.54,23.54,23.51,23.52,58200.0,20.8707,20.8707,20.8441,20.853,58200.0
2014-04-21 13:50:00,23.52,23.54,23.51,23.54,42300.0,20.853,20.8707,20.8441,20.8707,42300.0
2014-04-21 14:00:00,23.54,23.55,23.53,23.53,40500.0,20.8707,20.8796,20.8619,20.8619,40500.0
2014-04-21 14:10:00,23.54,23.54,23.53,23.53,36900.0,20.8707,20.8707,20.8619,20.8619,36900.0
2014-04-21 14:20:00,23.53,23.55,23.5,23.55,68400.0,20.8619,20.8796,20.8353,20.8796,68400.0
2014-04-21 14:30:00,23.55,23.58,23.54,23.57,42100.0,20.8796,20.9062,20.8707,20.8973,42100.0
2014-04-21 14:40:00,23.58,23.61,23.55,23.59,83900.0,20.9062,20.9328,20.8796,20.9151,83900.0
2014-04-21 14:50:00,23.59,23.6,23.56,23.6,47800.0,20.9151,20.9239,20.8885,20.9239,47800.0
2014-04-21 15:00:00,23.6,23.61,23.55,23.55,59200.0,20.9239,20.9328,20.8796,20.8796,59200.0
2014-04-21 15:10:00,23.55,23.57,23.53,23.53,103700.0,20.8796,20.8973,20.8619,20.8619,103700.0
2014-04-21 15:20:00,23.54,23.54,23.52,23.54,41700.0,20.8707,20.8707,20.853,20.8707,41700.0
2014-04-21 15:30:00,23.53,23.55,23.53,23.55,52400.0,20.8619,20.8796,20.8619,20.8796,52400.0
2014-04-21 15:40:00,23.54,23.55,23.51,23.51,215400.0,20.8707,20.8796,20.8441,20.8441,215400.0
2014-04-21 15:50:00,23.51,23.59,23.51,23.58,620600.0,20.8441,20.9151,20.8441,20.9062,620600.0
2014-04-22 09:30:00,23.66,23.88,23.63,23.87,437700.0,20.9771,21.1722,20.9505,21.1633,437700.0
2014-04-22 09:40:00,23.87,23.87,23.79,23.86,239700.0,21.1633,21.1633,21.0924,21.1544,239700.0
2014-04-22 09:50:00,23.86,23.9,23.85,23.85,129000.0,21.1544,21.1899,21.1456,21.1456,129000.0
2014-04-22 10:00:00,23.85,23.89,23.8,23.88,124600.0,21.1456,21.181,21.1012,21.1722,124600.0
2014-04-22 10:10:00,23.87,23.89,23.82,23.85,102400.0,21.1633,21.181,21.119,21.1456,102400.0
2014-04-22 10:20:00,23.85,23.9,23.84,23.9,121200.0,21.1456,21.1899,21.1367,21.1899,121200.0
2014-04-22 10:30:00,23.89,23.9,23.87,23.89,140000.0,21.181,21.1899,21.1633,21.181,140000.0
2014-04-22 10:40:00,23.89,23.9,23.83,23.83,95600.0,21.181,21.1899,21.1278,21.1278,95600.0
2014-04-22 10:50:00,23.83,23.9,23.83,23.88,104800.0,21.1278,21.1899,21.1278,21.1722,104800.0
2014-04-22 11:00:00,23.88,23.91,23.85,23.87,76900.0,21.1722,21.1988,21.1456,21.1633,76900.0
2014-04-22 11:10:00,23.87,23.88,23.84,23.85,43700.0,21.1633,21.1722,21.1367,21.1456,43700.0
2014-04-22 11:20:00,23.85,23.94,23.84,23.94,83600.0,21.1456,21.2254,21.1367,21.2254,83600.0
2014-04-22 11:30:00,23.93,23.96,23.91,23.96,98000.0,21.2165,21.2431,21.1988,21.2431,98000.0
2014-04-22 11:40:00,23.95,23.96,23.86,23.87,91300.0,21.2342,21.2431,21.1544,21.1633,91300.0
2014-04-22 11:50:00,23.87,23.92,23.87,23.92,55200.0,21.1633,21.2076,21.1633,21.2076,55200.0
2014-04-22 12:00:00,23.92,23.92,23.88,23.89,61700.0,21.2076,21.2076,21.1722,21.181,61700.0
2014-04-22 12:10:00,23.89,23.96,23.89,23.95,147600.0,21.181,21.2431,21.181,21.2342,147600.0
2014-04-22 12:20:00,23.95,24.0,23.94,24.0,142800.0,21.2342,21.2786,21.2254,21.2786,142800.0
2014-04-22 12:30:00,24.0,24.0,23.93,23.93,73100.0,21.2786,21.2786,21.2165,21.2165,73100.0
2014-04-22 12:40:00,23.93,23.95,23.92,23.93,73600.0,21.2165,21.2342,21.2076,21.2165,73600.0
2014-04-22 12:50:00,23.93,23.93,23.9,23.93,42800.0,21.2165,21.2165,21.1899,21.2165,42800.0
2014-04-22 13:00:00,23.93,23.94,23.91,23.93,43400.0,21.2165,21.2254,21.1988,21.2165,43400.0
2014-04-22 13:10:00,23.94,23.94,23.91,23.92,38700.0,21.2254,21.2254,21.1988,21.2076,38700.0
2014-04-22 13:20:00,23.93,23.96,23.92,23.96,32600.0,21.2165,21.2431,21.2076,21.2431,32600.0
2014-04-22 13:30:00,23.96,23.96,23.93,23.96,43300.0,21.2431,21.2431,21.2165,21.2431,43300.0
2014-04-22 13:40:00,23.96,23.99,23.95,23.98,54100.0,21.2431,21.2697,21.2342,21.2608,54100.0
2014-04-22 13:50:00,23.98,24.0,23.97,23.99,41000.0,21.2608,21.2786,21.252,21.2697,41000.0
2014-04-22 14:00:00,23.99,23.99,23.96,23.97,65300.0,21.2697,21.2697,21.2431,21.252,65300.0
2014-04-22 14:10:00,23.98,24.0,23.97,23.99,55900.0,21.2608,21.2786,21.252,21.2697,55900.0
2014-04-22 14:20:00,23.99,24.03,23.99,24.03,132300.0,21.2697,21.3052,21.2697,21.3052,132300.0
2014-04-22 14:30:00,24.03,24.04,23.94,24.01,483400.0,21.3052,21.314,21.2254,21.2874,483400.0
2014-04-22 14:40:00,24.01,24.05,24.01,24.01,130800.0,21.2874,21.3229,21.2874,21.2874,130800.0
2014-04-22 14:50:00,24.02,24.04,24.0,24.04,91100.0,21.2963,21.314,21.2786,21.314,91100.0
2014-04-22 15:00:00,24.04,24.05,24.01,24.01,163300.0,21.314,21.3229,21.2874,21.2874,163300.0
2014-04-22 15:10:00,24.01,24.05,24.0,24.01,94300.0,21.2874,21.3229,21.2786,21.2874,94300.0
2014-04-22 15:20:00,24.01,24.02,23.98,23.99,99900.0,21.2874,21.2963,21.2608,21.2697,99900.0
2014-04-22 15:30:00,24.0,24.01,23.98,23.99,113700.0,21.2786,21.2874,21.2608,21.2697,113700.0
2014-04-22 15:40:00,23.99,24.0,23.95,23.96,201100.0,21.2697,21.2786,21.2342,21.2431,201100.0
2014-04-22 15:50:00,23.96,23.97,23.93,23.93,358900.0,21.2431,21.252,21.2165,21.2165,358900.0
2014-04-23 09:30:00,24.38,24.39,24.08,24.2,544600.0,21.6155,21.6243,21.3495,21.4559,544600.0
2014-04-23 09:40:00,24.2,24.21,24.05,24.06,176200.0,21.4559,21.4648,21.3229,21.3318,176200.0
2014-04-23 09:50:00,24.05,24.08,23.9,23.91,163600.0,21.3229,21.3495,21.1899,21.1988,163600.0
2014-04-23 10:00:00,23.9,23.9,23.76,23.79,215400.0,21.1899,21.1899,21.0658,21.0924,215400.0
2014-04-23 10:10:00,23.8,24.01,23.79,24.01,246100.0,21.1012,21.2874,21.0924,21.2874,246100.0
2014-04-23 10:20:00,24.0,24.13,23.99,24.09,148800.0,21.2786,21.3938,21.2697,21.3584,148800.0
2014-04-23 10:30:00,24.09,24.17,24.06,24.13,229100.0,21.3584,21.4293,21.3318,21.3938,229100.0
2014-04-23 10:40:00,24.13,24.17,24.11,24.16,269200.0,21.3938,21.4293,21.3761,21.4204,269200.0
2014-04-23 10:50:00,24.16,24.19,24.15,24.18,92700.0,21.4204,21.447,21.4116,21.4382,92700.0
2014-04-23 11:00:00,24.18,24.2,24.14,24.17,178100.0,21.4382,21.4559,21.4027,21.4293,178100.0
2014-04-23 11:10:00,24.17,24.17,24.11,24.12,152400.0,21.4293,21.4293,21.3761,21.385,152400.0
2014-04-23 11:20:00,24.13,24.19,24.1,24.19,100200.0,21.3938,21.447,21.3672,21.447,100200.0
2014-04-23 11:30:00,24.19,24.2,24.14,24.19,88900.0,21.447,21.4559,21.4027,21.447,88900.0
2014-04-23 11:40:00,24.19,24.25,24.17,24.24,86000.0,21.447,21.5002,21.4293,21.4914,86000.0
2014-04-23 11:50:00,24.24,24.29,24.24,24.28,109800.0,21.4914,21.5357,21.4914,21.5268,109800.0
2014-04-23 12:00:00,24.28,24.29,24.22,24.24,120400.0,21.5268,21.5357,21.4736,21.4914,120400.0
2014-04-23 12:10:00,24.24,24.25,24.23,24.24,46600.0,21.4914,21.5002,21.4825,21.4914,46600.0
2014-04-23 12:20:00,24.24,24.25,24.2,24.25,116100.0,21.4914,21.5002,21.4559,21.5002,116100.0
2014-04-23 12:30:00,24.25,24.28,24.23,24.26,87100.0,21.5002,21.5268,21.4825,21.5091,87100.0
2014-04-23 12:40:00,24.26,24.26,24.23,24.26,140000.0,21.5091,21.5091,21.4825,21.5091,140000.0
2014-04-23 12:50:00,24.26,24.3,24.25,24.26,204500.0,21.5091,21.5446,21.5002,21.5091,204500.0
2014-04-23 13:00:00,24.25,24.25,24.2,24.21,58100.0,21.5002,21.5002,21.4559,21.4648,58100.0
2014-04-23 13:10:00,24.22,24.22,24.18,24.21,58500.0,21.4736,21.4736,21.4382,21.4648,58500.0
2014-04-23 13:20:00,24.21,24.24,24.18,24.2,90700.0,21.4648,21.4914,21.4382,21.4559,90700.0
2014-04-23 13:30:00,24.2,24.21,24.15,24.17,70900.0,21.4559,21.4648,21.4116,21.4293,70900.0
2014-04-23 13:40:00,24.16,24.21,24.14,24.2,79600.0,21.4204,21.4648,21.4027,21.4559,79600.0
2014-04-23 13:50:00,24.2,24.21,24.19,24.21,42000.0,21.4559,21.4648,21.447,21.4648,42000.0
2014-04-23 14:00:00,24.21,24.21,24.17,24.2,43800.0,21.4648,21.4648,21.4293,21.4559,43800.0
2014-04-23 14:10:00,24.2,24.21,24.17,24.21,51900.0,21.4559,21.4648,21.4293,21.4648,51900.0
2014-04-23 14:20:00,24.2,24.23,24.19,24.22,76100.0,21.4559,21.4825,21.447,21.4736,76100.0
2014-04-23 14:30:00,24.22,24.22,24.18,24.2,70400.0,21.4736,21.4736,21.4382,21.4559,70400.0
2014-04-23 14:40:00,24.21,24.27,24.2,24.25,144800.0,21.4648,21.518,21.4559,21.5002,144800.0
2014-04-23 14:50:00,24.24,24.27,24.23,24.24,84000.0,21.4914,21.518,21.4825,21.4914,84000.0
2014-04-23 15:00:00,24.24,24.25,24.21,24.21,98400.0,21.4914,21.5002,21.4648,21.4648,98400.0
2014-04-23 15:10:00,24.22,24.22,24.17,24.19,140400.0,21.4736,21.4736,21.4293,21.447,140400.0
2014-04-23 15:20:00,24.19,24.19,24.15,24.17,145200.0,21.447,21.447,21.4116,21.4293,145200.0
2014-04-23 15:30:00,24.16,24.19,24.14,24.15,274200.0,21.4204,21.447,21.4027,21.4116,274200.0
2014-04-23 15:40:00,24.15,24.15,24.09,24.09,473500.0,21.4116,21.4116,21.3584,21.3584,473500.0
2014-04-23 15:50:00,24.1,24.14,24.05,24.09,1120400.0,21.3672,21.4027,21.3229,21.3584,1120400.0
2014-04-24 09:30:00,24.33,24.4,23.51,24.22,545800.0,21.5712,21.6332,20.8441,21.4736,545800.0
2014-04-24 09:40:00,24.2,24.2,24.02,24.07,283200.0,21.4559,21.4559,21.2963,21.3406,283200.0
2014-04-24 09:50:00,24.06,24.21,24.01,24.21,207200.0,21.3318,21.4648,21.2874,21.4648,207200.0
2014-04-24 10:00:00,24.21,24.22,24.08,24.15,344000.0,21.4648,21.4736,21.3495,21.4116,344000.0
2014-04-24 10:10:00,24.14,24.14,24.03,24.04,279600.0,21.4027,21.4027,21.3052,21.314,279600.0
2014-04-24 10:20:00,24.05,24.15,23.99,24.15,346100.0,21.3229,21.4116,21.2697,21.4116,346100.0
2014-04-24 10:30:00,24.15,24.33,24.15,24.29,199900.0,21.4116,21.5712,21.4116,21.5357,199900.0
2014-04-24 10:40:00,24.29,24.3,24.23,24.29,120200.0,21.5357,21.5446,21.4825,21.5357,120200.0
2014-04-24 10:50:00,24.29,24.29,24.19,24.19,160000.0,21.5357,21.5357,21.447,21.447,160000.0
2014-04-24 11:00:00,24.2,24.22,24.13,24.2,257100.0,21.4559,21.4736,21.3938,21.4559,257100.0
2014-04-24 11:10:00,24.2,24.21,24.14,24.19,132000.0,21.4559,21.4648,21.4027,21.447,132000.0
2014-04-24 11:20:00,24.19,24.21,24.12,24.15,106100.0,21.447,21.4648,21.385,21.4116,106100.0
2014-04-24 11:30:00,24.14,24.2,24.09,24.2,186300.0,21.4027,21.4559,21.3584,21.4559,186300.0
2014-04-24 11:40:00,24.19,24.28,24.1,24.12,294000.0,21.447,21.5268,21.3672,21.385,294000.0
2014-04-24 11:50:00,24.11,24.22,23.91,24.16,414100.0,21.3761,21.4736,21.1988,21.4204,414100.0
2014-04-24 12:00:00,24.16,24.25,24.16,24.23,121900.0,21.4204,21.5002,21.4204,21.4825,121900.0
2014-04-24 12:10:00,24.23,24.3,24.22,24.29,174700.0,21.4825,21.5446,21.4736,21.5357,174700.0
2014-04-24 12:20:00,24.29,24.36,24.29,24.36,197600.0,21.5357,21.5977,21.5357,21.5977,197600.0
2014-04-24 12:30:00,24.35,24.45,24.35,24.43,203600.0,21.5889,21.6775,21.5889,21.6598,203600.0
2014-04-24 12:40:00,24.43,24.44,24.27,24.28,178400.0,21.6598,21.6687,21.518,21.5268,178400.0
2014-04-24 12:50:00,24.28,24.31,24.27,24.3,136200.0,21.5268,21.5534,21.518,21.5446,136200.0
2014-04-24 13:00:00,24.3,24.31,24.23,24.25,88500.0,21.5446,21.5534,21.4825,21.5002,88500.0
2014-04-24 13:10:00,24.25,24.3,24.25,24.29,52500.0,21.5002,21.5446,21.5002,21.5357,52500.0
2014-04-24 13:20:00,24.29,24.29,24.25,24.25,60000.0,21.5357,21.5357,21.5002,21.5002,60000.0
2014-04-24 13:30:00,24.25,24.27,24.2,24.23,77300.0,21.5002,21.518,21.4559,21.4825,77300.0
2014-04-24 13:40:00,24.22,24.26,24.2,24.23,76700.0,21.4736,21.5091,21.4559,21.4825,76700.0
2014-04-24 13:50:00,24.24,24.27,24.2,24.23,207000.0,21.4914,21.518,21.4559,21.4825,207000.0
2014-04-24 14:00:00,24.24,24.26,24.22,24.22,81100.0,21.4914,21.5091,21.4736,21.4736,81100.0
2014-04-24 14:10:00,24.23,24.29,24.21,24.22,107700.0,21.4825,21.5357,21.4648,21.4736,107700.0
2014-04-24 14:20:00,24.23,24.28,24.23,24.26,75500.0,21.4825,21.5268,21.4825,21.5091,75500.0
2014-04-24 14:30:00,24.27,24.3,24.26,24.3,138900.0,21.518,21.5446,21.5091,21.5446,138900.0
2014-04-24 14:40:00,24.3,24.33,24.27,24.33,166300.0,21.5446,21.5712,21.518,21.5712,166300.0
2014-04-24 14:50:00,24.33,24.38,24.33,24.34,179000.0,21.5712,21.6155,21.5712,21.58,179000.0
2014-04-24 15:00:00,24.35,24.4,24.34,24.35,235100.0,21.5889,21.6332,21.58,21.5889,235100.0
2014-04-24 15:10:00,24.35,24.37,24.31,24.35,154500.0,21.5889,21.6066,21.5534,21.5889,154500.0
2014-04-24 15:20:00,24.35,24.35,24.32,24.35,161700.0,21.5889,21.5889,21.5623,21.5889,161700.0
2014-04-24 15:30:00,24.35,24.35,24.3,24.3,186600.0,21.5889,21.5889,21.5446,21.5446,186600.0
2014-04-24 15:40:00,24.3,24.34,24.3,24.33,236100.0,21.5446,21.58,21.5446,21.5712,236100.0
2014-04-24 15:50:00,24.33,24.35,24.26,24.28,647700.0,21.5712,21.5889,21.5091,21.5268,647700.0
2014-04-25 09:30:00,24.05,24.43,23.97,24.2,279000.0,21.3229,21.6598,21.252,21.4559,279000.0
2014-04-25 09:40:00,24.2,24.3,24.11,24.15,211600.0,21.4559,21.5446,21.3761,21.4116,211600.0
2014-04-25 09:50:00,24.16,24.16,24.03,24.04,224500.0,21.4204,21.4204,21.3052,21.314,224500.0
2014-04-25 10:00:00,24.04,24.15,24.01,24.1,175100.0,21.314,21.4116,21.2874,21.3672,175100.0
2014-04-25 10:10:00,24.1,24.21,24.09,24.12,278000.0,21.3672,21.4648,21.3584,21.385,278000.0
2014-04-25 10:20:00,24.11,24.13,24.01,24.03,276200.0,21.3761,21.3938,21.2874,21.3052,276200.0
2014-04-25 10:30:00,24.02,24.03,23.91,23.96,222100.0,21.2963,21.3052,21.1988,21.2431,222100.0
2014-04-25 10:40:00,23.97,24.01,23.92,23.97,96700.0,21.252,21.2874,21.2076,21.252,96700.0
2014-04-25 10:50:00,23.98,24.0,23.9,23.91,80200.0,21.2608,21.2786,21.1899,21.1988,80200.0
2014-04-25 11:00:00,23.91,23.93,23.85,23.88,94600.0,21.1988,21.2165,21.1456,21.1722,94600.0
2014-04-25 11:10:00,23.88,24.08,23.88,24.08,96800.0,21.1722,21.3495,21.1722,21.3495,96800.0
2014-04-25 11:20:00,24.09,24.17,24.06,24.13,78300.0,21.3584,21.4293,21.3318,21.3938,78300.0
2014-04-25 11:30:00,24.14,24.15,24.09,24.12,58100.0,21.4027,21.4116,21.3584,21.385,58100.0
2014-04-25 11:40:00,24.13,24.14,24.04,24.07,59400.0,21.3938,21.4027,21.314,21.3406,59400.0
2014-04-25 11:50:00,24.06,24.14,24.06,24.08,55500.0,21.3318,21.4027,21.3318,21.3495,55500.0
2014-04-25 12:00:00,24.08,24.11,24.06,24.11,40600.0,21.3495,21.3761,21.3318,21.3761,40600.0
2014-04-25 12:10:00,24.11,24.13,24.05,24.06,53600.0,21.3761,21.3938,21.3229,21.3318,53600.0
2014-04-25 12:20:00,24.06,24.06,24.02,24.04,35000.0,21.3318,21.3318,21.2963,21.314,35000.0
2014-04-25 12:30:00,24.04,24.07,24.02,24.03,25200.0,21.314,21.3406,21.2963,21.3052,25200.0
2014-04-25 12:40:00,24.03,24.07,24.02,24.04,52000.0,21.3052,21.3406,21.2963,21.314,52000.0
2014-04-25 12:50:00,24.04,24.06,24.02,24.03,38600.0,21.314,21.3318,21.2963,21.3052,38600.0
2014-04-25 13:00:00,24.03,24.06,24.0,24.04,47600.0,21.3052,21.3318,21.2786,21.314,47600.0
2014-04-25 13:10:00,24.04,24.06,24.01,24.06,59300.0,21.314,21.3318,21.2874,21.3318,59300.0
2014-04-25 13:20:00,24.06,24.06,24.02,24.04,59100.0,21.3318,21.3318,21.2963,21.314,59100.0
2014-04-25 13:30:00,24.04,24.05,23.95,23.97,152900.0,21.314,21.3229,21.2342,21.252,152900.0
2014-04-25 13:40:00,23.96,24.06,23.96,24.02,47300.0,21.2431,21.3318,21.2431,21.2963,47300.0
2014-04-25 13:50:00,24.02,24.05,23.98,23.98,50400.0,21.2963,21.3229,21.2608,21.2608,50400.0
2014-04-25 14:00:00,23.97,23.99,23.91,23.94,144900.0,21.252,21.2697,21.1988,21.2254,144900.0
2014-04-25 14:10:00,23.94,23.95,23.86,23.88,79800.0,21.2254,21.2342,21.1544,21.1722,79800.0
2014-04-25 14:20:00,23.89,23.92,23.87,23.89,40300.0,21.181,21.2076,21.1633,21.181,40300.0
2014-04-25 14:30:00,23.88,23.93,23.86,23.92,58600.0,21.1722,21.2165,21.1544,21.2076,58600.0
2014-04-25 14:40:00,23.93,23.93,23.88,23.88,31600.0,21.2165,21.2165,21.1722,21.1722,31600.0
2014-04-25 14:50:00,23.89,23.9,23.85,23.86,55000.0,21.181,21.1899,21.1456,21.1544,55000.0
2014-04-25 15:00:00,23.86,23.9,23.86,23.9,63100.0,21.1544,21.1899,21.1544,21.1899,63100.0
2014-04-25 15:10:00,23.89,23.94,23.88,23.93,104100.0,21.181,21.2254,21.1722,21.2165,104100.0
2014-04-25 15:20:00,23.93,24.05,23.93,24.03,189500.0,21.2165,21.3229,21.2165,21.3052,189500.0
2014-04-25 15:30:00,24.03,24.06,23.98,24.02,212100.0,21.3052,21.3318,21.2608,21.2963,212100.0
2014-04-25 15:40:00,24.02,24.03,23.98,23.99,266600.0,21.2963,21.3052,21.2608,21.2697,266600.0
2014-04-25 15:50:00,23.99,23.99,23.94,23.94,279700.0,21.2697,21.2697,21.2254,21.2254,279700.0
2014-04-28 09:30:00,24.04,24.14,23.91,23.91,135300.0,21.314,21.4027,21.1988,21.1988,135300.0
2014-04-28 09:40:00,23.91,23.98,23.86,23.95,172000.0,21.1988,21.2608,21.1544,21.2342,172000.0
2014-04-28 09:50:00,23.95,24.09,23.9,24.08,146800.0,21.2342,21.3584,21.1899,21.3495,146800.0
2014-04-28 10:00:00,24.08,24.15,24.01,24.06,196600.0,21.3495,21.4116,21.2874,21.3318,196600.0
2014-04-28 10:10:00,24.06,24.15,24.0,24.13,107600.0,21.3318,21.4116,21.2786,21.3938,107600.0
2014-04-28 10:20:00,24.13,24.17,24.1,24.13,76000.0,21.3938,21.4293,21.3672,21.3938,76000.0
2014-04-28 10:30:00,24.13,24.18,24.11,24.13,73900.0,21.3938,21.4382,21.3761,21.3938,73900.0
2014-04-28 10:40:00,24.13,24.13,24.03,24.03,91300.0,21.3938,21.3938,21.3052,21.3052,91300.0
2014-04-28 10:50:00,24.02,24.03,23.95,23.96,54100.0,21.2963,21.3052,21.2342,21.2431,54100.0
2014-04-28 11:00:00,23.96,23.99,23.93,23.95,63700.0,21.2431,21.2697,21.2165,21.2342,63700.0
2014-04-28 11:10:00,23.95,23.97,23.91,23.92,62700.0,21.2342,21.252,21.1988,21.2076,62700.0
2014-04-28 11:20:00,23.92,23.94,23.81,23.82,99800.0,21.2076,21.2254,21.1101,21.119,99800.0
2014-04-28 11:30:00,23.81,23.85,23.81,23.84,45400.0,21.1101,21.1456,21.1101,21.1367,45400.0
2014-04-28 11:40:00,23.85,23.88,23.8,23.82,42300.0,21.1456,21.1722,21.1012,21.119,42300.0
2014-04-28 11:50:00,23.82,23.86,23.78,23.79,69000.0,21.119,21.1544,21.0835,21.0924,69000.0
2014-04-28 12:00:00,23.79,23.82,23.72,23.72,69400.0,21.0924,21.119,21.0303,21.0303,69400.0
2014-04-28 12:10:00,23.73,23.84,23.73,23.84,42200.0,21.0392,21.1367,21.0392,21.1367,42200.0
2014-04-28 12:20:00,23.84,23.85,23.76,23.8,40500.0,21.1367,21.1456,21.0658,21.1012,40500.0
2014-04-28 12:30:00,23.8,23.82,23.76,23.76,30500.0,21.1012,21.119,21.0658,21.0658,30500.0
2014-04-28 12:40:00,23.76,23.83,23.76,23.8,42000.0,21.0658,21.1278,21.0658,21.1012,42000.0
2014-04-28 12:50:00,23.8,23.83,23.78,23.8,70700.0,21.1012,21.1278,21.0835,21.1012,70700.0
2014-04-28 13:00:00,23.8,23.8,23.63,23.63,181500.0,21.1012,21.1012,20.9505,20.9505,181500.0
2014-04-28 13:10:00,23.64,23.7,23.62,23.66,144400.0,20.9594,21.0126,20.9417,20.9771,144400.0
2014-04-28 13:20:00,23.65,23.65,23.51,23.59,180100.0,20.9683,20.9683,20.8441,20.9151,180100.0
2014-04-28 13:30:00,23.6,23.61,23.5,23.53,127600.0,20.9239,20.9328,20.8353,20.8619,127600.0
2014-04-28 13:40:00,23.53,23.61,23.53,23.6,115200.0,20.8619,20.9328,20.8619,20.9239,115200.0
2014-04-28 13:50:00,23.6,23.63,23.56,23.56,173200.0,20.9239,20.9505,20.8885,20.8885,173200.0
2014-04-28 14:00:00,23.56,23.58,23.51,23.58,117600.0,20.8885,20.9062,20.8441,20.9062,117600.0
2014-04-28 14:10:00,23.58,23.65,23.58,23.65,52800.0,20.9062,20.9683,20.9062,20.9683,52800.0
2014-04-28 14:20:00,23.65,23.74,23.64,23.73,74000.0,20.9683,21.0481,20.9594,21.0392,74000.0
2014-04-28 14:30:00,23.74,23.77,23.71,23.75,70500.0,21.0481,21.0747,21.0215,21.0569,70500.0
2014-04-28 14:40:00,23.74,23.77,23.68,23.75,53200.0,21.0481,21.0747,20.9949,21.0569,53200.0
2014-04-28 14:50:00,23.75,23.76,23.72,23.72,39000.0,21.0569,21.0658,21.0303,21.0303,39000.0
2014-04-28 15:00:00,23.72,23.82,23.72,23.8,125100.0,21.0303,21.119,21.0303,21.1012,125100.0
2014-04-28 15:10:00,23.8,23.89,23.79,23.89,148200.0,21.1012,21.181,21.0924,21.181,148200.0
2014-04-28 15:20:00,23.88,23.92,23.86,23.88,118700.0,21.1722,21.2076,21.1544,21.1722,118700.0
2014-04-28 15:30:00,23.88,23.96,23.88,23.94,245300.0,21.1722,21.2431,21.1722,21.2254,245300.0
2014-04-28 15:40:00,23.94,23.96,23.88,23.88,264200.0,21.2254,21.2431,21.1722,21.1722,264200.0
2014-04-28 15:50:00,23.89,23.89,23.84,23.85,364300.0,21.181,21.181,21.1367,21.1456,364300.0
2014-04-29 09:30:00,23.89,23.93,23.62,23.78,305800.0,21.181,21.2165,20.9417,21.0835,305800.0
2014-04-29 09:40:00,23.79,23.84,23.67,23.83,174900.0,21.0924,21.1367,20.986,21.1278,174900.0
2014-04-29 09:50:00,23.83,23.88,23.78,23.82,141000.0,21.1278,21.1722,21.0835,21.119,141000.0
2014-04-29 10:00:00,23.83,23.89,23.78,23.79,141600.0,21.1278,21.181,21.0835,21.0924,141600.0
2014-04-29 10:10:00,23.78,23.82,23.73,23.74,99000.0,21.0835,21.119,21.0392,21.0481,99000.0
2014-04-29 10:20:00,23.73,23.73,23.65,23.68,105300.0,21.0392,21.0392,20.9683,20.9949,105300.0
2014-04-29 10:30:00,23.68,23.76,23.68,23.76,59800.0,20.9949,21.0658,20.9949,21.0658,59800.0
2014-04-29 10:40:00,23.76,23.84,23.76,23.8,124900.0,21.0658,21.1367,21.0658,21.1012,124900.0
2014-04-29 10:50:00,23.8,23.85,23.76,23.76,189000.0,21.1012,21.1456,21.0658,21.0658,189000.0
2014-04-29 11:00:00,23.77,23.83,23.76,23.81,55500.0,21.0747,21.1278,21.0658,21.1101,55500.0
2014-04-29 11:10:00,23.82,23.82,23.75,23.78,50400.0,21.119,21.119,21.0569,21.0835,50400.0
2014-04-29 11:20:00,23.79,23.86,23.79,23.85,87900.0,21.0924,21.1544,21.0924,21.1456,87900.0
2014-04-29 11:30:00,23.85,23.98,23.83,23.96,230200.0,21.1456,21.2608,21.1278,21.2431,230200.0
2014-04-29 11:40:00,23.97,23.98,23.88,23.93,59500.0,21.252,21.2608,21.1722,21.2165,59500.0
2014-04-29 11:50:00,23.94,24.0,23.91,23.99,131700.0,21.2254,21.2786,21.1988,21.2697,131700.0
2014-04-29 12:00:00,23.99,24.0,23.95,23.96,39300.0,21.2697,21.2786,21.2342,21.2431,39300.0
2014-04-29 12:10:00,23.95,23.97,23.93,23.94,18700.0,21.2342,21.252,21.2165,21.2254,18700.0
2014-04-29 12:20:00,23.93,23.99,23.93,23.96,40800.0,21.2165,21.2697,21.2165,21.2431,40800.0
2014-04-29 12:30:00,23.96,23.98,23.95,23.96,51900.0,21.2431,21.2608,21.2342,21.2431,51900.0
2014-04-29 12:40:00,23.96,23.99,23.95,23.99,64100.0,21.2431,21.2697,21.2342,21.2697,64100.0
2014-04-29 12:50:00,23.99,24.08,23.98,24.07,149900.0,21.2697,21.3495,21.2608,21.3406,149900.0
2014-04-29 13:00:00,24.07,24.09,24.05,24.08,78000.0,21.3406,21.3584,21.3229,21.3495,78000.0
2014-04-29 13:10:00,24.09,24.12,24.07,24.11,102400.0,21.3584,21.385,21.3406,21.3761,102400.0
2014-04-29 13:20:00,24.12,24.12,24.09,24.11,106600.0,21.385,21.385,21.3584,21.3761,106600.0
2014-04-29 13:30:00,24.11,24.15,24.09,24.11,149000.0,21.3761,21.4116,21.3584,21.3761,149000.0
2014-04-29 13:40:00,24.11,24.13,24.07,24.1,67600.0,21.3761,21.3938,21.3406,21.3672,67600.0
2014-04-29 13:50:00,24.11,24.15,24.11,24.14,59300.0,21.3761,21.4116,21.3761,21.4027,59300.0
2014-04-29 14:00:00,24.14,24.14,24.08,24.11,45500.0,21.4027,21.4027,21.3495,21.3761,45500.0
2014-04-29 14:10:00,24.11,24.11,24.08,24.11,50000.0,21.3761,21.3761,21.3495,21.3761,50000.0
2014-04-29 14:20:00,24.11,24.12,24.07,24.09,84400.0,21.3761,21.385,21.3406,21.3584,84400.0
2014-04-29 14:30:00,24.09,24.14,24.08,24.14,80000.0,21.3584,21.4027,21.3495,21.4027,80000.0
2014-04-29 14:40:00,24.14,24.16,24.13,24.16,56200.0,21.4027,21.4204,21.3938,21.4204,56200.0
2014-04-29 14:50:00,24.16,24.17,24.13,24.16,85700.0,21.4204,21.4293,21.3938,21.4204,85700.0
2014-04-29 15:00:00,24.17,24.17,24.14,24.17,86300.0,21.4293,21.4293,21.4027,21.4293,86300.0
2014-04-29 15:10:00,24.17,24.2,24.16,24.2,156800.0,21.4293,21.4559,21.4204,21.4559,156800.0
2014-04-29 15:20:00,24.2,24.22,24.18,24.21,78700.0,21.4559,21.4736,21.4382,21.4648,78700.0
2014-04-29 15:30:00,24.21,24.21,24.18,24.19,138100.0,21.4648,21.4648,21.4382,21.447,138100.0
2014-04-29 15:40:00,24.19,24.2,24.17,24.2,155700.0,21.447,21.4559,21.4293,21.4559,155700.0
2014-04-29 15:50:00,24.2,24.2,24.19,24.19,194100.0,21.4559,21.4559,21.447,21.447,194100.0
2014-04-30 09:30:00,24.22,24.29,24.08,24.24,218000.0,21.4736,21.5357,21.3495,21.4914,218000.0
2014-04-30 09:40:00,24.23,24.34,24.12,24.33,119500.0,21.4825,21.58,21.385,21.5712,119500.0
2014-04-30 09:50:00,24.33,24.35,24.12,24.13,180900.0,21.5712,21.5889,21.385,21.3938,180900.0
2014-04-30 10:00:00,24.13,24.13,23.99,24.09,165100.0,21.3938,21.3938,21.2697,21.3584,165100.0
2014-04-30 10:10:00,24.1,24.18,24.08,24.17,165100.0,21.3672,21.4382,21.3495,21.4293,165100.0
2014-04-30 10:20:00,24.17,24.2,24.14,24.19,52600.0,21.4293,21.4559,21.4027,21.447,52600.0
2014-04-30 10:30:00,24.2,24.25,24.17,24.18,60200.0,21.4559,21.5002,21.4293,21.4382,60200.0
2014-04-30 10:40:00,24.17,24.18,24.1,24.13,83500.0,21.4293,21.4382,21.3672,21.3938,83500.0
2014-04-30 10:50:00,24.13,24.2,24.13,24.14,65900.0,21.3938,21.4559,21.3938,21.4027,65900.0
2014-04-30 11:00:00,24.14,24.15,24.02,24.03,117400.0,21.4027,21.4116,21.2963,21.3052,117400.0
2014-04-30 11:10:00,24.03,24.03,23.96,23.99,200400.0,21.3052,21.3052,21.2431,21.2697,200400.0
2014-04-30 11:20:00,23.99,24.04,23.96,23.99,147900.0,21.2697,21.314,21.2431,21.2697,147900.0
2014-04-30 11:30:00,23.99,24.05,23.96,23.99,93400.0,21.2697,21.3229,21.2431,21.2697,93400.0
2014-04-30 11:40:00,23.99,24.04,23.96,23.96,67400.0,21.2697,21.314,21.2431,21.2431,67400.0
2014-04-30 11:50:00,23.96,24.03,23.96,23.99,71600.0,21.2431,21.3052,21.2431,21.2697,71600.0
2014-04-30 12:00:00,24.0,24.03,23.99,24.03,28000.0,21.2786,21.3052,21.2697,21.3052,28000.0
2014-04-30 12:10:00,24.02,24.06,24.01,24.05,42800.0,21.2963,21.3318,21.2874,21.3229,42800.0
2014-04-30 12:20:00,24.05,24.08,24.04,24.07,32000.0,21.3229,21.3495,21.314,21.3406,32000.0
2014-04-30 12:30:00,24.07,24.09,24.05,24.09,37200.0,21.3406,21.3584,21.3229,21.3584,37200.0
2014-04-30 12:40:00,24.09,24.09,24.05,24.07,34600.0,21.3584,21.3584,21.3229,21.3406,34600.0
2014-04-30 12:50:00,24.08,24.12,24.08,24.1,65700.0,21.3495,21.385,21.3495,21.3672,65700.0
2014-04-30 13:00:00,24.1,24.12,24.08,24.11,40500.0,21.3672,21.385,21.3495,21.3761,40500.0
2014-04-30 13:10:00,24.11,24.13,24.1,24.12,32000.0,21.3761,21.3938,21.3672,21.385,32000.0
2014-04-30 13:20:00,24.12,24.13,24.07,24.08,43400.0,21.385,21.3938,21.3406,21.3495,43400.0
2014-04-30 13:30:00,24.07,24.13,24.06,24.11,47300.0,21.3406,21.3938,21.3318,21.3761,47300.0
2014-04-30 13:40:00,24.1,24.13,24.1,24.1,37400.0,21.3672,21.3938,21.3672,21.3672,37400.0
2014-04-30 13:50:00,24.1,24.15,24.1,24.13,33100.0,21.3672,21.4116,21.3672,21.3938,33100.0
2014-04-30 14:00:00,24.13,24.19,24.1,24.14,100400.0,21.3938,21.447,21.3672,21.4027,100400.0
2014-04-30 14:10:00,24.13,24.16,24.08,24.15,99600.0,21.3938,21.4204,21.3495,21.4116,99600.0
2014-04-30 14:20:00,24.15,24.21,24.12,24.2,104300.0,21.4116,21.4648,21.385,21.4559,104300.0
2014-04-30 14:30:00,24.2,24.22,24.13,24.13,91800.0,21.4559,21.4736,21.3938,21.3938,91800.0
2014-04-30 14:40:00,24.13,24.19,24.13,24.18,69700.0,21.3938,21.447,21.3938,21.4382,69700.0
2014-04-30 14:50:00,24.18,24.21,24.16,24.18,188200.0,21.4382,21.4648,21.4204,21.4382,188200.0
2014-04-30 15:00:00,24.18,24.19,24.16,24.16,43600.0,21.4382,21.447,21.4204,21.4204,43600.0
2014-04-30 15:10:00,24.16,24.19,24.1,24.13,64000.0,21.4204,21.447,21.3672,21.3938,64000.0
2014-04-30 15:20:00,24.14,24.14,24.11,24.13,155700.0,21.4027,21.4027,21.3761,21.3938,155700.0
2014-04-30 15:30:00,24.13,24.16,24.13,24.15,105800.0,21.3938,21.4204,21.3938,21.4116,105800.0
2014-04-30 15:40:00,24.15,24.17,24.11,24.14,324200.0,21.4116,21.4293,21.3761,21.4027,324200.0
2014-04-30 15:50:00,24.14,24.18,24.13,24.16,391600.0,21.4027,21.4382,21.3938,21.4204,391600.0
2014-05-01 09:30:00,24.17,24.49,24.17,24.49,395700.0,21.4293,21.713,21.4293,21.713,395700.0
2014-05-01 09:40:00,24.49,24.63,24.47,24.49,318400.0,21.713,21.8371,21.6953,21.713,318400.0
2014-05-01 09:50:00,24.48,24.54,24.32,24.41,207300.0,21.7041,21.7573,21.5623,21.6421,207300.0
2014-05-01 10:00:00,24.42,24.54,24.37,24.54,169000.0,21.6509,21.7573,21.6066,21.7573,169000.0
2014-05-01 10:10:00,24.53,24.57,24.41,24.42,166100.0,21.7485,21.7839,21.6421,21.6509,166100.0
2014-05-01 10:20:00,24.42,24.53,24.42,24.52,178800.0,21.6509,21.7485,21.6509,21.7396,178800.0
2014-05-01 10:30:00,24.52,24.58,24.51,24.51,71700.0,21.7396,21.7928,21.7307,21.7307,71700.0
2014-05-01 10:40:00,24.52,24.56,24.48,24.5,119700.0,21.7396,21.7751,21.7041,21.7219,119700.0
2014-05-01 10:50:00,24.49,24.51,24.46,24.47,93500.0,21.713,21.7307,21.6864,21.6953,93500.0
2014-05-01 11:00:00,24.48,24.48,24.42,24.44,75700.0,21.7041,21.7041,21.6509,21.6687,75700.0
2014-05-01 11:10:00,24.44,24.48,24.43,24.47,50200.0,21.6687,21.7041,21.6598,21.6953,50200.0
2014-05-01 11:20:00,24.47,24.49,24.41,24.42,136300.0,21.6953,21.713,21.6421,21.6509,136300.0
2014-05-01 11:30:00,24.42,24.48,24.41,24.44,84800.0,21.6509,21.7041,21.6421,21.6687,84800.0
2014-05-01 11:40:00,24.44,24.45,24.42,24.42,42200.0,21.6687,21.6775,21.6509,21.6509,42200.0
2014-05-01 11:50:00,24.42,24.42,24.33,24.36,156600.0,21.6509,21.6509,21.5712,21.5977,156600.0
2014-05-01 12:00:00,24.36,24.43,24.32,24.43,155700.0,21.5977,21.6598,21.5623,21.6598,155700.0
2014-05-01 12:10:00,24.43,24.45,24.4,24.42,65000.0,21.6598,21.6775,21.6332,21.6509,65000.0
2014-05-01 12:20:00,24.42,24.46,24.41,24.44,69400.0,21.6509,21.6864,21.6421,21.6687,69400.0
2014-05-01 12:30:00,24.44,24.45,24.37,24.38,105200.0,21.6687,21.6775,21.6066,21.6155,105200.0
2014-05-01 12:40:00,24.37,24.42,24.36,24.37,62100.0,21.6066,21.6509,21.5977,21.6066,62100.0
2014-05-01 12:50:00,24.37,24.42,24.36,24.36,179900.0,21.6066,21.6509,21.5977,21.5977,179900.0
2014-05-01 13:00:00,24.37,24.45,24.37,24.42,62000.0,21.6066,21.6775,21.6066,21.6509,62000.0
2014-05-01 13:10:00,24.42,24.44,24.39,24.44,50000.0,21.6509,21.6687,21.6243,21.6687,50000.0
2014-05-01 13:20:00,24.43,24.45,24.4,24.42,83600.0,21.6598,21.6775,21.6332,21.6509,83600.0
2014-05-01 13:30:00,24.41,24.49,24.4,24.49,80300.0,21.6421,21.713,21.6332,21.713,80300.0
2014-05-01 13:40:00,24.49,24.49,24.4,24.42,74400.0,21.713,21.713,21.6332,21.6509,74400.0
2014-05-01 13:50:00,24.42,24.42,24.31,24.36,69400.0,21.6509,21.6509,21.5534,21.5977,69400.0
2014-05-01 14:00:00,24.37,24.41,24.34,24.4,99500.0,21.6066,21.6421,21.58,21.6332,99500.0
2014-05-01 14:10:00,24.39,24.4,24.35,24.37,67500.0,21.6243,21.6332,21.5889,21.6066,67500.0
2014-05-01 14:20:00,24.38,24.38,24.33,24.36,124900.0,21.6155,21.6155,21.5712,21.5977,124900.0
2014-05-01 14:30:00,24.36,24.37,24.3,24.32,85300.0,21.5977,21.6066,21.5446,21.5623,85300.0
2014-05-01 14:40:00,24.32,24.34,24.27,24.32,129700.0,21.5623,21.58,21.518,21.5623,129700.0
2014-05-01 14:50:00,24.32,24.35,24.3,24.35,86300.0,21.5623,21.5889,21.5446,21.5889,86300.0
2014-05-01 15:00:00,24.35,24.36,24.3,24.33,104900.0,21.5889,21.5977,21.5446,21.5712,104900.0
2014-05-01 15:10:00,24.33,24.36,24.3,24.32,111700.0,21.5712,21.5977,21.5446,21.5623,111700.0
2014-05-01 15:20:00,24.32,24.35,24.32,24.34,87900.0,21.5623,21.5889,21.5623,21.58,87900.0
2014-05-01 15:30:00,24.34,24.34,24.3,24.31,153300.0,21.58,21.58,21.5446,21.5534,153300.0
2014-05-01 15:40:00,24.3,24.33,24.28,24.31,235400.0,21.5446,21.5712,21.5268,21.5534,235400.0
2014-05-01 15:50:00,24.32,24.39,24.3,24.32,703100.0,21.5623,21.6243,21.5446,21.5623,703100.0
2014-05-02 09:30:00,24.38,24.39,24.21,24.36,202000.0,21.6155,21.6243,21.4648,21.5977,202000.0
2014-05-02 09:40:00,24.36,24.36,24.19,24.24,187500.0,21.5977,21.5977,21.447,21.4914,187500.0
2014-05-02 09:50:00,24.23,24.3,24.2,24.3,89100.0,21.4825,21.5446,21.4559,21.5446,89100.0
2014-05-02 10:00:00,24.3,24.36,24.27,24.33,103900.0,21.5446,21.5977,21.518,21.5712,103900.0
2014-05-02 10:10:00,24.34,24.37,24.3,24.3,116000.0,21.58,21.6066,21.5446,21.5446,116000.0
2014-05-02 10:20:00,24.31,24.32,24.21,24.23,99100.0,21.5534,21.5623,21.4648,21.4825,99100.0
2014-05-02 10:30:00,24.23,24.32,24.22,24.26,187200.0,21.4825,21.5623,21.4736,21.5091,187200.0
2014-05-02 10:40:00,24.26,24.3,24.05,24.05,616300.0,21.5091,21.5446,21.3229,21.3229,616300.0
2014-05-02 10:50:00,24.04,24.09,23.99,24.05,443700.0,21.314,21.3584,21.2697,21.3229,443700.0
2014-05-02 11:00:00,24.05,24.13,24.01,24.12,394100.0,21.3229,21.3938,21.2874,21.385,394100.0
2014-05-02 11:10:00,24.12,24.18,24.09,24.18,120200.0,21.385,21.4382,21.3584,21.4382,120200.0
2014-05-02 11:20:00,24.17,24.21,24.13,24.14,72100.0,21.4293,21.4648,21.3938,21.4027,72100.0
2014-05-02 11:30:00,24.15,24.2,24.15,24.17,79400.0,21.4116,21.4559,21.4116,21.4293,79400.0
2014-05-02 11:40:00,24.17,24.18,24.12,24.18,82700.0,21.4293,21.4382,21.385,21.4382,82700.0
2014-05-02 11:50:00,24.19,24.23,24.17,24.17,72300.0,21.447,21.4825,21.4293,21.4293,72300.0
2014-05-02 12:00:00,24.18,24.19,24.11,24.11,71100.0,21.4382,21.447,21.3761,21.3761,71100.0
2014-05-02 12:10:00,24.11,24.14,24.1,24.12,38500.0,21.3761,21.4027,21.3672,21.385,38500.0
2014-05-02 12:20:00,24.11,24.15,24.1,24.15,49800.0,21.3761,21.4116,21.3672,21.4116,49800.0
2014-05-02 12:30:00,24.14,24.18,24.1,24.16,84800.0,21.4027,21.4382,21.3672,21.4204,84800.0
2014-05-02 12:40:00,24.16,24.19,24.14,24.18,56000.0,21.4204,21.447,21.4027,21.4382,56000.0
2014-05-02 12:50:00,24.18,24.21,24.16,24.19,55100.0,21.4382,21.4648,21.4204,21.447,55100.0
2014-05-02 13:00:00,24.18,24.24,24.18,24.2,57900.0,21.4382,21.4914,21.4382,21.4559,57900.0
2014-05-02 13:10:00,24.21,24.21,24.16,24.17,41800.0,21.4648,21.4648,21.4204,21.4293,41800.0
2014-05-02 13:20:00,24.16,24.19,24.15,24.15,42300.0,21.4204,21.447,21.4116,21.4116,42300.0
2014-05-02 13:30:00,24.15,24.16,24.12,24.14,57500.0,21.4116,21.4204,21.385,21.4027,57500.0
2014-05-02 13:40:00,24.13,24.14,24.07,24.1,230400.0,21.3938,21.4027,21.3406,21.3672,230400.0
2014-05-02 13:50:00,24.1,24.13,24.06,24.07,121100.0,21.3672,21.3938,21.3318,21.3406,121100.0
2014-05-02 14:00:00,24.06,24.1,24.03,24.04,108400.0,21.3318,21.3672,21.3052,21.314,108400.0
2014-05-02 14:10:00,24.04,24.12,24.02,24.11,91000.0,21.314,21.385,21.2963,21.3761,91000.0
2014-05-02 14:20:00,24.11,24.13,24.08,24.09,81000.0,21.3761,21.3938,21.3495,21.3584,81000.0
2014-05-02 14:30:00,24.1,24.19,24.09,24.17,78700.0,21.3672,21.447,21.3584,21.4293,78700.0
2014-05-02 14:40:00,24.16,24.18,24.14,24.16,89600.0,21.4204,21.4382,21.4027,21.4204,89600.0
2014-05-02 14:50:00,24.15,24.18,24.13,24.14,82100.0,21.4116,21.4382,21.3938,21.4027,82100.0
2014-05-02 15:00:00,24.14,24.19,24.14,24.19,84700.0,21.4027,21.447,21.4027,21.447,84700.0
2014-05-02 15:10:00,24.19,24.2,24.15,24.18,105200.0,21.447,21.4559,21.4116,21.4382,105200.0
2014-05-02 15:20:00,24.18,24.18,24.11,24.14,218700.0,21.4382,21.4382,21.3761,21.4027,218700.0
2014-05-02 15:30:00,24.15,24.15,24.12,24.14,104200.0,21.4116,21.4116,21.385,21.4027,104200.0
2014-05-02 15:40:00,24.14,24.2,24.13,24.2,185000.0,21.4027,21.4559,21.3938,21.4559,185000.0
2014-05-02 15:50:00,24.2,24.2,24.18,24.19,289600.0,21.4559,21.4559,21.4382,21.447,289600.0
2014-05-05 09:30:00,24.06,24.16,23.9,23.91,222100.0,21.3318,21.4204,21.1899,21.1988,222100.0
2014-05-05 09:40:00,23.92,24.03,23.88,23.99,75400.0,21.2076,21.3052,21.1722,21.2697,75400.0
2014-05-05 09:50:00,24.0,24.1,23.99,24.05,134700.0,21.2786,21.3672,21.2697,21.3229,134700.0
2014-05-05 10:00:00,24.04,24.08,23.99,24.02,112900.0,21.314,21.3495,21.2697,21.2963,112900.0
2014-05-05 10:10:00,24.01,24.14,23.98,24.13,96400.0,21.2874,21.4027,21.2608,21.3938,96400.0
2014-05-05 10:20:00,24.14,24.18,24.1,24.11,168600.0,21.4027,21.4382,21.3672,21.3761,168600.0
2014-05-05 10:30:00,24.11,24.21,24.09,24.19,90700.0,21.3761,21.4648,21.3584,21.447,90700.0
2014-05-05 10:40:00,24.2,24.27,24.17,24.25,78000.0,21.4559,21.518,21.4293,21.5002,78000.0
2014-05-05 10:50:00,24.25,24.29,24.24,24.27,82500.0,21.5002,21.5357,21.4914,21.518,82500.0
2014-05-05 11:00:00,24.27,24.27,24.21,24.22,74300.0,21.518,21.518,21.4648,21.4736,74300.0
2014-05-05 11:10:00,24.23,24.27,24.22,24.23,74200.0,21.4825,21.518,21.4736,21.4825,74200.0
2014-05-05 11:20:00,24.23,24.26,24.21,24.25,46600.0,21.4825,21.5091,21.4648,21.5002,46600.0
2014-05-05 11:30:00,24.25,24.26,24.2,24.23,75100.0,21.5002,21.5091,21.4559,21.4825,75100.0
2014-05-05 11:40:00,24.24,24.26,24.21,24.23,49000.0,21.4914,21.5091,21.4648,21.4825,49000.0
2014-05-05 11:50:00,24.23,24.25,24.22,24.24,44400.0,21.4825,21.5002,21.4736,21.4914,44400.0
2014-05-05 12:00:00,24.23,24.24,24.18,24.18,148200.0,21.4825,21.4914,21.4382,21.4382,148200.0
2014-05-05 12:10:00,24.18,24.21,24.18,24.19,65600.0,21.4382,21.4648,21.4382,21.447,65600.0
2014-05-05 12:20:00,24.19,24.19,24.17,24.19,53300.0,21.447,21.447,21.4293,21.447,53300.0
2014-05-05 12:30:00,24.19,24.21,24.18,24.21,36800.0,21.447,21.4648,21.4382,21.4648,36800.0
2014-05-05 12:40:00,24.21,24.22,24.2,24.2,28200.0,21.4648,21.4736,21.4559,21.4559,28200.0
2014-05-05 12:50:00,24.2,24.2,24.17,24.18,28400.0,21.4559,21.4559,21.4293,21.4382,28400.0
2014-05-05 13:00:00,24.18,24.19,24.17,24.18,28600.0,21.4382,21.447,21.4293,21.4382,28600.0
2014-05-05 13:10:00,24.19,24.19,24.15,24.15,56400.0,21.447,21.447,21.4116,21.4116,56400.0
2014-05-05 13:20:00,24.15,24.17,24.15,24.16,26900.0,21.4116,21.4293,21.4116,21.4204,26900.0
2014-05-05 13:30:00,24.17,24.19,24.16,24.17,25700.0,21.4293,21.447,21.4204,21.4293,25700.0
2014-05-05 13:40:00,24.17,24.18,24.16,24.18,15900.0,21.4293,21.4382,21.4204,21.4382,15900.0
2014-05-05 13:50:00,24.18,24.2,24.17,24.18,21800.0,21.4382,21.4559,21.4293,21.4382,21800.0
2014-05-05 14:00:00,24.19,24.26,24.18,24.25,113100.0,21.447,21.5091,21.4382,21.5002,113100.0
2014-05-05 14:10:00,24.25,24.3,24.23,24.25,358300.0,21.5002,21.5446,21.4825,21.5002,358300.0
2014-05-05 14:20:00,24.25,24.28,24.25,24.26,86800.0,21.5002,21.5268,21.5002,21.5091,86800.0
2014-05-05 14:30:00,24.27,24.27,24.25,24.26,64400.0,21.518,21.518,21.5002,21.5091,64400.0
2014-05-05 14:40:00,24.25,24.28,24.23,24.27,201500.0,21.5002,21.5268,21.4825,21.518,201500.0
2014-05-05 14:50:00,24.27,24.3,24.25,24.29,206400.0,21.518,21.5446,21.5002,21.5357,206400.0
2014-05-05 15:00:00,24.29,24.3,24.27,24.3,70800.0,21.5357,21.5446,21.518,21.5446,70800.0
2014-05-05 15:10:00,24.3,24.31,24.28,24.3,118000.0,21.5446,21.5534,21.5268,21.5446,118000.0
2014-05-05 15:20:00,24.3,24.31,24.27,24.3,321100.0,21.5446,21.5534,21.518,21.5446,321100.0
2014-05-05 15:30:00,24.3,24.3,24.27,24.29,174100.0,21.5446,21.5446,21.518,21.5357,174100.0
2014-05-05 15:40:00,24.29,24.3,24.25,24.27,113100.0,21.5357,21.5446,21.5002,21.518,113100.0
2014-05-05 15:50:00,24.26,24.28,24.24,24.25,185600.0,21.5091,21.5268,21.4914,21.5002,185600.0
2014-05-06 09:30:00,24.34,24.38,24.23,24.26,220600.0,21.58,21.6155,21.4825,21.5091,220600.0
2014-05-06 09:40:00,24.25,24.34,24.19,24.3,166700.0,21.5002,21.58,21.447,21.5446,166700.0
2014-05-06 09:50:00,24.3,24.33,24.24,24.3,262800.0,21.5446,21.5712,21.4914,21.5446,262800.0
2014-05-06 10:00:00,24.3,24.31,24.23,24.29,204800.0,21.5446,21.5534,21.4825,21.5357,204800.0
2014-05-06 10:10:00,24.29,24.3,24.27,24.3,181200.0,21.5357,21.5446,21.518,21.5446,181200.0
2014-05-06 10:20:00,24.3,24.32,24.27,24.28,425700.0,21.5446,21.5623,21.518,21.5268,425700.0
2014-05-06 10:30:00,24.29,24.32,24.29,24.31,163100.0,21.5357,21.5623,21.5357,21.5534,163100.0
2014-05-06 10:40:00,24.31,24.37,24.3,24.35,422100.0,21.5534,21.6066,21.5446,21.5889,422100.0
2014-05-06 10:50:00,24.36,24.38,24.3,24.32,130900.0,21.5977,21.6155,21.5446,21.5623,130900.0
2014-05-06 11:00:00,24.31,24.32,24.27,24.3,119100.0,21.5534,21.5623,21.518,21.5446,119100.0
2014-05-06 11:10:00,24.3,24.34,24.3,24.31,142500.0,21.5446,21.58,21.5446,21.5534,142500.0
2014-05-06 11:20:00,24.3,24.32,24.25,24.3,98800.0,21.5446,21.5623,21.5002,21.5446,98800.0
2014-05-06 11:30:00,24.3,24.3,24.25,24.27,72000.0,21.5446,21.5446,21.5002,21.518,72000.0
2014-05-06 11:40:00,24.26,24.31,24.25,24.31,67500.0,21.5091,21.5534,21.5002,21.5534,67500.0
2014-05-06 11:50:00,24.31,24.36,24.3,24.36,148500.0,21.5534,21.5977,21.5446,21.5977,148500.0
2014-05-06 12:00:00,24.36,24.36,24.35,24.36,64500.0,21.5977,21.5977,21.5889,21.5977,64500.0
2014-05-06 12:10:00,24.36,24.36,24.32,24.33,73400.0,21.5977,21.5977,21.5623,21.5712,73400.0
2014-05-06 12:20:00,24.34,24.34,24.28,24.29,79500.0,21.58,21.58,21.5268,21.5357,79500.0
2014-05-06 12:30:00,24.29,24.34,24.28,24.32,82000.0,21.5357,21.58,21.5268,21.5623,82000.0
2014-05-06 12:40:00,24.32,24.36,24.29,24.36,51300.0,21.5623,21.5977,21.5357,21.5977,51300.0
2014-05-06 12:50:00,24.36,24.38,24.33,24.37,62500.0,21.5977,21.6155,21.5712,21.6066,62500.0
2014-05-06 13:00:00,24.38,24.39,24.32,24.32,67700.0,21.6155,21.6243,21.5623,21.5623,67700.0
2014-05-06 13:10:00,24.32,24.35,24.3,24.35,83700.0,21.5623,21.5889,21.5446,21.5889,83700.0
2014-05-06 13:20:00,24.35,24.37,24.29,24.3,151800.0,21.5889,21.6066,21.5357,21.5446,151800.0
2014-05-06 13:30:00,24.29,24.31,24.27,24.27,42900.0,21.5357,21.5534,21.518,21.518,42900.0
2014-05-06 13:40:00,24.27,24.27,24.19,24.23,65200.0,21.518,21.518,21.447,21.4825,65200.0
2014-05-06 13:50:00,24.23,24.25,24.18,24.19,66700.0,21.4825,21.5002,21.4382,21.447,66700.0
2014-05-06 14:00:00,24.2,24.2,24.11,24.14,52400.0,21.4559,21.4559,21.3761,21.4027,52400.0
2014-05-06 14:10:00,24.13,24.2,24.12,24.2,62100.0,21.3938,21.4559,21.385,21.4559,62100.0
2014-05-06 14:20:00,24.2,24.21,24.17,24.19,108000.0,21.4559,21.4648,21.4293,21.447,108000.0
2014-05-06 14:30:00,24.19,24.22,24.17,24.2,66400.0,21.447,21.4736,21.4293,21.4559,66400.0
2014-05-06 14:40:00,24.21,24.25,24.2,24.23,113500.0,21.4648,21.5002,21.4559,21.4825,113500.0
2014-05-06 14:50:00,24.23,24.26,24.23,24.25,89100.0,21.4825,21.5091,21.4825,21.5002,89100.0
2014-05-06 15:00:00,24.24,24.24,24.17,24.17,107800.0,21.4914,21.4914,21.4293,21.4293,107800.0
2014-05-06 15:10:00,24.17,24.24,24.17,24.22,92800.0,21.4293,21.4914,21.4293,21.4736,92800.0
2014-05-06 15:20:00,24.22,24.26,24.2,24.22,101800.0,21.4736,21.5091,21.4559,21.4736,101800.0
2014-05-06 15:30:00,24.23,24.24,24.21,24.23,148100.0,21.4825,21.4914,21.4648,21.4825,148100.0
2014-05-06 15:40:00,24.23,24.24,24.2,24.21,241100.0,21.4825,21.4914,21.4559,21.4648,241100.0
2014-05-06 15:50:00,24.21,24.21,24.19,24.19,236100.0,21.4648,21.4648,21.447,21.447,236100.0
2014-05-07 09:30:00,24.28,24.4,24.17,24.18,431000.0,21.5268,21.6332,21.4293,21.4382,431000.0
2014-05-07 09:40:00,24.19,24.24,24.08,24.24,213900.0,21.447,21.4914,21.3495,21.4914,213900.0
2014-05-07 09:50:00,24.24,24.24,24.02,24.02,153100.0,21.4914,21.4914,21.2963,21.2963,153100.0
2014-05-07 10:00:00,24.02,24.16,24.02,24.03,201900.0,21.2963,21.4204,21.2963,21.3052,201900.0
2014-05-07 10:10:00,24.03,24.03,23.85,23.96,194500.0,21.3052,21.3052,21.1456,21.2431,194500.0
2014-05-07 10:20:00,23.95,24.0,23.88,23.99,105600.0,21.2342,21.2786,21.1722,21.2697,105600.0
2014-05-07 10:30:00,23.99,24.17,23.99,24.15,112200.0,21.2697,21.4293,21.2697,21.4116,112200.0
2014-05-07 10:40:00,24.14,24.15,24.05,24.08,72700.0,21.4027,21.4116,21.3229,21.3495,72700.0
2014-05-07 10:50:00,24.07,24.1,24.01,24.01,44600.0,21.3406,21.3672,21.2874,21.2874,44600.0
2014-05-07 11:00:00,24.02,24.03,23.98,24.03,97800.0,21.2963,21.3052,21.2608,21.3052,97800.0
2014-05-07 11:10:00,24.03,24.07,24.0,24.02,106200.0,21.3052,21.3406,21.2786,21.2963,106200.0
2014-05-07 11:20:00,24.02,24.02,23.95,24.0,90900.0,21.2963,21.2963,21.2342,21.2786,90900.0
2014-05-07 11:30:00,24.0,24.12,23.99,24.08,162200.0,21.2786,21.385,21.2697,21.3495,162200.0
2014-05-07 11:40:00,24.07,24.14,24.06,24.12,70200.0,21.3406,21.4027,21.3318,21.385,70200.0
2014-05-07 11:50:00,24.12,24.17,24.12,24.14,82900.0,21.385,21.4293,21.385,21.4027,82900.0
2014-05-07 12:00:00,24.14,24.14,24.07,24.09,55200.0,21.4027,21.4027,21.3406,21.3584,55200.0
2014-05-07 12:10:00,24.09,24.14,24.09,24.13,64800.0,21.3584,21.4027,21.3584,21.3938,64800.0
2014-05-07 12:20:00,24.14,24.15,24.11,24.13,61200.0,21.4027,21.4116,21.3761,21.3938,61200.0
2014-05-07 12:30:00,24.12,24.16,24.12,24.13,61300.0,21.385,21.4204,21.385,21.3938,61300.0
2014-05-07 12:40:00,24.13,24.13,24.03,24.06,41700.0,21.3938,21.3938,21.3052,21.3318,41700.0
2014-05-07 12:50:00,24.05,24.07,24.02,24.04,38800.0,21.3229,21.3406,21.2963,21.314,38800.0
2014-05-07 13:00:00,24.03,24.12,24.03,24.07,36700.0,21.3052,21.385,21.3052,21.3406,36700.0
2014-05-07 13:10:00,24.07,24.17,24.07,24.15,73000.0,21.3406,21.4293,21.3406,21.4116,73000.0
2014-05-07 13:20:00,24.16,24.16,24.11,24.16,77300.0,21.4204,21.4204,21.3761,21.4204,77300.0
2014-05-07 13:30:00,24.16,24.2,24.14,24.14,150500.0,21.4204,21.4559,21.4027,21.4027,150500.0
2014-05-07 13:40:00,24.14,24.16,24.12,24.13,76500.0,21.4027,21.4204,21.385,21.3938,76500.0
2014-05-07 13:50:00,24.12,24.16,24.07,24.08,41900.0,21.385,21.4204,21.3406,21.3495,41900.0
2014-05-07 14:00:00,24.07,24.15,24.05,24.14,62100.0,21.3406,21.4116,21.3229,21.4027,62100.0
2014-05-07 14:10:00,24.13,24.16,24.12,24.15,61000.0,21.3938,21.4204,21.385,21.4116,61000.0
2014-05-07 14:20:00,24.15,24.18,24.12,24.18,68000.0,21.4116,21.4382,21.385,21.4382,68000.0
2014-05-07 14:30:00,24.18,24.19,24.16,24.17,46300.0,21.4382,21.447,21.4204,21.4293,46300.0
2014-05-07 14:40:00,24.17,24.19,24.16,24.17,65500.0,21.4293,21.447,21.4204,21.4293,65500.0
2014-05-07 14:50:00,24.17,24.19,24.13,24.18,65200.0,21.4293,21.447,21.3938,21.4382,65200.0
2014-05-07 15:00:00,24.19,24.19,24.13,24.18,85600.0,21.447,21.447,21.3938,21.4382,85600.0
2014-05-07 15:10:00,24.18,24.21,24.17,24.19,165300.0,21.4382,21.4648,21.4293,21.447,165300.0
2014-05-07 15:20:00,24.19,24.2,24.15,24.17,94000.0,21.447,21.4559,21.4116,21.4293,94000.0
2014-05-07 15:30:00,24.18,24.2,24.17,24.19,91800.0,21.4382,21.4559,21.4293,21.447,91800.0
2014-05-07 15:40:00,24.19,24.22,24.18,24.18,416700.0,21.447,21.4736,21.4382,21.4382,416700.0
2014-05-07 15:50:00,24.18,24.2,24.17,24.18,736400.0,21.4382,21.4559,21.4293,21.4382,736400.0
2014-05-08 09:30:00,24.09,24.33,24.09,24.33,249900.0,21.3584,21.5712,21.3584,21.5712,249900.0
2014-05-08 09:40:00,24.32,24.44,24.3,24.4,209200.0,21.5623,21.6687,21.5446,21.6332,209200.0
2014-05-08 09:50:00,24.4,24.49,24.36,24.48,191000.0,21.6332,21.713,21.5977,21.7041,191000.0
2014-05-08 10:00:00,24.48,24.51,24.43,24.51,178900.0,21.7041,21.7307,21.6598,21.7307,178900.0
2014-05-08 10:10:00,24.5,24.54,24.49,24.54,146200.0,21.7219,21.7573,21.713,21.7573,146200.0
2014-05-08 10:20:00,24.54,24.55,24.5,24.52,90400.0,21.7573,21.7662,21.7219,21.7396,90400.0
2014-05-08 10:30:00,24.53,24.54,24.5,24.52,79300.0,21.7485,21.7573,21.7219,21.7396,79300.0
2014-05-08 10:40:00,24.52,24.53,24.46,24.5,86000.0,21.7396,21.7485,21.6864,21.7219,86000.0
2014-05-08 10:50:00,24.5,24.55,24.5,24.52,61400.0,21.7219,21.7662,21.7219,21.7396,61400.0
2014-05-08 11:00:00,24.52,24.55,24.51,24.54,102500.0,21.7396,21.7662,21.7307,21.7573,102500.0
2014-05-08 11:10:00,24.54,24.55,24.52,24.53,95100.0,21.7573,21.7662,21.7396,21.7485,95100.0
2014-05-08 11:20:00,24.54,24.54,24.51,24.52,97800.0,21.7573,21.7573,21.7307,21.7396,97800.0
2014-05-08 11:30:00,24.53,24.58,24.53,24.55,146100.0,21.7485,21.7928,21.7485,21.7662,146100.0
2014-05-08 11:40:00,24.56,24.6,24.55,24.59,61400.0,21.7751,21.8105,21.7662,21.8017,61400.0
2014-05-08 11:50:00,24.6,24.63,24.59,24.62,66400.0,21.8105,21.8371,21.8017,21.8283,66400.0
2014-05-08 12:00:00,24.62,24.63,24.57,24.59,78200.0,21.8283,21.8371,21.7839,21.8017,78200.0
2014-05-08 12:10:00,24.58,24.59,24.55,24.55,70500.0,21.7928,21.8017,21.7662,21.7662,70500.0
2014-05-08 12:20:00,24.54,24.6,24.54,24.58,65700.0,21.7573,21.8105,21.7573,21.7928,65700.0
2014-05-08 12:30:00,24.59,24.6,24.57,24.6,39000.0,21.8017,21.8105,21.7839,21.8105,39000.0
2014-05-08 12:40:00,24.6,24.6,24.55,24.55,53400.0,21.8105,21.8105,21.7662,21.7662,53400.0
2014-05-08 12:50:00,24.55,24.55,24.5,24.53,124500.0,21.7662,21.7662,21.7219,21.7485,124500.0
2014-05-08 13:00:00,24.54,24.55,24.52,24.54,65000.0,21.7573,21.7662,21.7396,21.7573,65000.0
2014-05-08 13:10:00,24.54,24.54,24.48,24.49,230200.0,21.7573,21.7573,21.7041,21.713,230200.0
2014-05-08 13:20:00,24.5,24.51,24.42,24.49,109100.0,21.7219,21.7307,21.6509,21.713,109100.0
2014-05-08 13:30:00,24.5,24.53,24.47,24.5,153700.0,21.7219,21.7485,21.6953,21.7219,153700.0
2014-05-08 13:40:00,24.5,24.53,24.48,24.51,121000.0,21.7219,21.7485,21.7041,21.7307,121000.0
2014-05-08 13:50:00,24.5,24.54,24.45,24.46,173600.0,21.7219,21.7573,21.6775,21.6864,173600.0
2014-05-08 14:00:00,24.46,24.5,24.43,24.44,193000.0,21.6864,21.7219,21.6598,21.6687,193000.0
2014-05-08 14:10:00,24.43,24.43,24.35,24.42,202900.0,21.6598,21.6598,21.5889,21.6509,202900.0
2014-05-08 14:20:00,24.42,24.45,24.41,24.45,117200.0,21.6509,21.6775,21.6421,21.6775,117200.0
2014-05-08 14:30:00,24.44,24.45,24.42,24.43,99500.0,21.6687,21.6775,21.6509,21.6598,99500.0
2014-05-08 14:40:00,24.43,24.43,24.32,24.33,127400.0,21.6598,21.6598,21.5623,21.5712,127400.0
2014-05-08 14:50:00,24.33,24.38,24.32,24.35,147900.0,21.5712,21.6155,21.5623,21.5889,147900.0
2014-05-08 15:00:00,24.35,24.35,24.27,24.3,202900.0,21.5889,21.5889,21.518,21.5446,202900.0
2014-05-08 15:10:00,24.29,24.35,24.28,24.35,123100.0,21.5357,21.5889,21.5268,21.5889,123100.0
2014-05-08 15:20:00,24.35,24.43,24.34,24.43,133100.0,21.5889,21.6598,21.58,21.6598,133100.0
2014-05-08 15:30:00,24.42,24.43,24.34,24.36,225900.0,21.6509,21.6598,21.58,21.5977,225900.0
2014-05-08 15:40:00,24.37,24.38,24.33,24.38,184600.0,21.6066,21.6155,21.5712,21.6155,184600.0
2014-05-08 15:50:00,24.39,24.46,24.36,24.46,826000.0,21.6243,21.6864,21.5977,21.6864,826000.0
2014-05-09 09:30:00,24.39,24.44,24.24,24.24,164300.0,21.6243,21.6687,21.4914,21.4914,164300.0
2014-05-09 09:40:00,24.26,24.26,24.14,24.21,192900.0,21.5091,21.5091,21.4027,21.4648,192900.0
2014-05-09 09:50:00,24.21,24.31,24.19,24.23,177000.0,21.4648,21.5534,21.447,21.4825,177000.0
2014-05-09 10:00:00,24.23,24.27,24.16,24.17,186100.0,21.4825,21.518,21.4204,21.4293,186100.0
2014-05-09 10:10:00,24.17,24.37,24.17,24.32,203900.0,21.4293,21.6066,21.4293,21.5623,203900.0
2014-05-09 10:20:00,24.32,24.32,24.21,24.21,148200.0,21.5623,21.5623,21.4648,21.4648,148200.0
2014-05-09 10:30:00,24.22,24.26,24.15,24.16,152000.0,21.4736,21.5091,21.4116,21.4204,152000.0
2014-05-09 10:40:00,24.17,24.19,24.05,24.11,160300.0,21.4293,21.447,21.3229,21.3761,160300.0
2014-05-09 10:50:00,24.11,24.16,24.08,24.12,67100.0,21.3761,21.4204,21.3495,21.385,67100.0
2014-05-09 11:00:00,24.11,24.15,24.06,24.08,64200.0,21.3761,21.4116,21.3318,21.3495,64200.0
2014-05-09 11:10:00,24.07,24.08,24.04,24.05,74600.0,21.3406,21.3495,21.314,21.3229,74600.0
2014-05-09 11:20:00,24.05,24.1,24.02,24.1,123700.0,21.3229,21.3672,21.2963,21.3672,123700.0
2014-05-09 11:30:00,24.1,24.2,24.09,24.18,72700.0,21.3672,21.4559,21.3584,21.4382,72700.0
2014-05-09 11:40:00,24.18,24.21,24.14,24.19,38900.0,21.4382,21.4648,21.4027,21.447,38900.0
2014-05-09 11:50:00,24.19,24.19,24.16,24.17,29200.0,21.447,21.447,21.4204,21.4293,29200.0
2014-05-09 12:00:00,24.17,24.23,24.17,24.18,45500.0,21.4293,21.4825,21.4293,21.4382,45500.0
2014-05-09 12:10:00,24.18,24.23,24.16,24.23,47700.0,21.4382,21.4825,21.4204,21.4825,47700.0
2014-05-09 12:20:00,24.23,24.26,24.21,24.26,46700.0,21.4825,21.5091,21.4648,21.5091,46700.0
2014-05-09 12:30:00,24.25,24.38,24.25,24.37,115100.0,21.5002,21.6155,21.5002,21.6066,115100.0
2014-05-09 12:40:00,24.37,24.4,24.33,24.35,83900.0,21.6066,21.6332,21.5712,21.5889,83900.0
2014-05-09 12:50:00,24.34,24.37,24.33,24.34,52500.0,21.58,21.6066,21.5712,21.58,52500.0
2014-05-09 13:00:00,24.36,24.37,24.34,24.37,36700.0,21.5977,21.6066,21.58,21.6066,36700.0
2014-05-09 13:10:00,24.37,24.37,24.33,24.35,49400.0,21.6066,21.6066,21.5712,21.5889,49400.0
2014-05-09 13:20:00,24.35,24.36,24.33,24.36,32300.0,21.5889,21.5977,21.5712,21.5977,32300.0
2014-05-09 13:30:00,24.36,24.37,24.28,24.29,79000.0,21.5977,21.6066,21.5268,21.5357,79000.0
2014-05-09 13:40:00,24.3,24.3,24.24,24.26,41200.0,21.5446,21.5446,21.4914,21.5091,41200.0
2014-05-09 13:50:00,24.26,24.28,24.24,24.26,31900.0,21.5091,21.5268,21.4914,21.5091,31900.0
2014-05-09 14:00:00,24.26,24.3,24.24,24.27,36800.0,21.5091,21.5446,21.4914,21.518,36800.0
2014-05-09 14:10:00,24.28,24.3,24.25,24.27,75500.0,21.5268,21.5446,21.5002,21.518,75500.0
2014-05-09 14:20:00,24.27,24.3,24.27,24.28,80600.0,21.518,21.5446,21.518,21.5268,80600.0
2014-05-09 14:30:00,24.27,24.34,24.27,24.34,57500.0,21.518,21.58,21.518,21.58,57500.0
2014-05-09 14:40:00,24.33,24.33,24.29,24.29,45900.0,21.5712,21.5712,21.5357,21.5357,45900.0
2014-05-09 14:50:00,24.3,24.34,24.3,24.33,59300.0,21.5446,21.58,21.5446,21.5712,59300.0
2014-05-09 15:00:00,24.34,24.35,24.33,24.33,28600.0,21.58,21.5889,21.5712,21.5712,28600.0
2014-05-09 15:10:00,24.33,24.34,24.28,24.32,166400.0,21.5712,21.58,21.5268,21.5623,166400.0
2014-05-09 15:20:00,24.32,24.33,24.27,24.33,64800.0,21.5623,21.5712,21.518,21.5712,64800.0
2014-05-09 15:30:00,24.33,24.35,24.32,24.35,43600.0,21.5712,21.5889,21.5623,21.5889,43600.0
2014-05-09 15:40:00,24.35,24.36,24.34,24.36,171400.0,21.5889,21.5977,21.58,21.5977,171400.0
2014-05-09 15:50:00,24.36,24.37,24.35,24.37,176400.0,21.5977,21.6066,21.5889,21.6066,176400.0
2014-05-12 09:30:00,24.46,24.56,24.46,24.55,192600.0,21.6864,21.7751,21.6864,21.7662,192600.0
2014-05-12 09:40:00,24.55,24.75,24.55,24.74,231300.0,21.7662,21.9435,21.7662,21.9347,231300.0
2014-05-12 09:50:00,24.74,24.77,24.69,24.74,107800.0,21.9347,21.9613,21.8903,21.9347,107800.0
2014-05-12 10:00:00,24.75,24.8,24.73,24.77,113800.0,21.9435,21.9879,21.9258,21.9613,113800.0
2014-05-12 10:10:00,24.76,24.78,24.72,24.77,100800.0,21.9524,21.9701,21.9169,21.9613,100800.0
2014-05-12 10:20:00,24.77,24.81,24.76,24.81,94000.0,21.9613,21.9967,21.9524,21.9967,94000.0
2014-05-12 10:30:00,24.81,24.84,24.78,24.82,119300.0,21.9967,22.0233,21.9701,22.0056,119300.0
2014-05-12 10:40:00,24.82,24.83,24.76,24.79,159100.0,22.0056,22.0145,21.9524,21.979,159100.0
2014-05-12 10:50:00,24.78,24.79,24.73,24.77,164100.0,21.9701,21.979,21.9258,21.9613,164100.0
2014-05-12 11:00:00,24.77,24.86,24.77,24.83,195200.0,21.9613,22.0411,21.9613,22.0145,195200.0
2014-05-12 11:10:00,24.83,24.84,24.78,24.79,64000.0,22.0145,22.0233,21.9701,21.979,64000.0
2014-05-12 11:20:00,24.79,24.84,24.78,24.84,98800.0,21.979,22.0233,21.9701,22.0233,98800.0
2014-05-12 11:30:00,24.84,24.85,24.82,24.83,73200.0,22.0233,22.0322,22.0056,22.0145,73200.0
2014-05-12 11:40:00,24.83,24.86,24.82,24.83,67100.0,22.0145,22.0411,22.0056,22.0145,67100.0
2014-05-12 11:50:00,24.83,24.83,24.77,24.8,41500.0,22.0145,22.0145,21.9613,21.9879,41500.0
2014-05-12 12:00:00,24.8,24.82,24.77,24.8,92800.0,21.9879,22.0056,21.9613,21.9879,92800.0
2014-05-12 12:10:00,24.8,24.82,24.78,24.81,58100.0,21.9879,22.0056,21.9701,21.9967,58100.0
2014-05-12 12:20:00,24.82,24.84,24.8,24.81,59100.0,22.0056,22.0233,21.9879,21.9967,59100.0
2014-05-12 12:30:00,24.82,24.87,24.82,24.85,84000.0,22.0056,22.0499,22.0056,22.0322,84000.0
2014-05-12 12:40:00,24.86,24.86,24.83,24.84,45200.0,22.0411,22.0411,22.0145,22.0233,45200.0
2014-05-12 12:50:00,24.85,24.86,24.83,24.85,51600.0,22.0322,22.0411,22.0145,22.0322,51600.0
2014-05-12 13:00:00,24.85,24.86,24.84,24.85,48100.0,22.0322,22.0411,22.0233,22.0322,48100.0
2014-05-12 13:10:00,24.84,24.86,24.83,24.84,53200.0,22.0233,22.0411,22.0145,22.0233,53200.0
2014-05-12 13:20:00,24.85,24.86,24.82,24.86,50400.0,22.0322,22.0411,22.0056,22.0411,50400.0
2014-05-12 13:30:00,24.86,24.88,24.84,24.88,65200.0,22.0411,22.0588,22.0233,22.0588,65200.0
2014-05-12 13:40:00,24.88,24.88,24.85,24.86,66300.0,22.0588,22.0588,22.0322,22.0411,66300.0
2014-05-12 13:50:00,24.87,24.92,24.82,24.82,391800.0,22.0499,22.0942,22.0056,22.0056,391800.0
2014-05-12 14:00:00,24.82,24.87,24.81,24.87,95100.0,22.0056,22.0499,21.9967,22.0499,95100.0
2014-05-12 14:10:00,24.86,24.89,24.85,24.89,39000.0,22.0411,22.0677,22.0322,22.0677,39000.0
2014-05-12 14:20:00,24.89,24.91,24.88,24.88,86300.0,22.0677,22.0854,22.0588,22.0588,86300.0
2014-05-12 14:30:00,24.89,24.89,24.84,24.86,111000.0,22.0677,22.0677,22.0233,22.0411,111000.0
2014-05-12 14:40:00,24.85,24.87,24.84,24.86,100000.0,22.0322,22.0499,22.0233,22.0411,100000.0
2014-05-12 14:50:00,24.86,24.89,24.85,24.89,98200.0,22.0411,22.0677,22.0322,22.0677,98200.0
2014-05-12 15:00:00,24.89,24.93,24.89,24.9,99400.0,22.0677,22.1031,22.0677,22.0765,99400.0
2014-05-12 15:10:00,24.9,24.9,24.87,24.89,52400.0,22.0765,22.0765,22.0499,22.0677,52400.0
2014-05-12 15:20:00,24.88,24.94,24.88,24.93,168800.0,22.0588,22.112,22.0588,22.1031,168800.0
2014-05-12 15:30:00,24.93,24.94,24.92,24.93,120400.0,22.1031,22.112,22.0942,22.1031,120400.0
2014-05-12 15:40:00,24.93,24.97,24.93,24.96,235800.0,22.1031,22.1386,22.1031,22.1297,235800.0
2014-05-12 15:50:00,24.96,24.96,24.94,24.94,471800.0,22.1297,22.1297,22.112,22.112,471800.0
2014-05-13 09:30:00,24.9,24.97,24.83,24.96,256600.0,22.0765,22.1386,22.0145,22.1297,256600.0
2014-05-13 09:40:00,24.96,24.99,24.92,24.97,85800.0,22.1297,22.1563,22.0942,22.1386,85800.0
2014-05-13 09:50:00,24.96,24.98,24.92,24.95,71100.0,22.1297,22.1474,22.0942,22.1208,71100.0
2014-05-13 10:00:00,24.96,24.99,24.92,24.98,126200.0,22.1297,22.1563,22.0942,22.1474,126200.0
2014-05-13 10:10:00,24.98,25.07,24.97,25.02,346300.0,22.1474,22.2272,22.1386,22.1829,346300.0
2014-05-13 10:20:00,25.01,25.04,24.99,25.03,139600.0,22.174,22.2006,22.1563,22.1918,139600.0
2014-05-13 10:30:00,25.03,25.07,25.0,25.04,427200.0,22.1918,22.2272,22.1652,22.2006,427200.0
2014-05-13 10:40:00,25.04,25.04,24.97,25.02,162300.0,22.2006,22.2006,22.1386,22.1829,162300.0
2014-05-13 10:50:00,25.02,25.06,25.0,25.06,237400.0,22.1829,22.2184,22.1652,22.2184,237400.0
2014-05-13 11:00:00,25.06,25.07,25.03,25.04,160400.0,22.2184,22.2272,22.1918,22.2006,160400.0
2014-05-13 11:10:00,25.04,25.04,24.91,24.93,135800.0,22.2006,22.2006,22.0854,22.1031,135800.0
2014-05-13 11:20:00,24.93,24.96,24.92,24.96,91700.0,22.1031,22.1297,22.0942,22.1297,91700.0
2014-05-13 11:30:00,24.96,24.98,24.9,24.9,105900.0,22.1297,22.1474,22.0765,22.0765,105900.0
2014-05-13 11:40:00,24.9,24.92,24.89,24.89,125200.0,22.0765,22.0942,22.0677,22.0677,125200.0
2014-05-13 11:50:00,24.89,24.91,24.85,24.86,91200.0,22.0677,22.0854,22.0322,22.0411,91200.0
2014-05-13 12:00:00,24.86,24.9,24.85,24.87,94500.0,22.0411,22.0765,22.0322,22.0499,94500.0
2014-05-13 12:10:00,24.87,24.94,24.87,24.93,68200.0,22.0499,22.112,22.0499,22.1031,68200.0
2014-05-13 12:20:00,24.93,24.98,24.91,24.95,90300.0,22.1031,22.1474,22.0854,22.1208,90300.0
2014-05-13 12:30:00,24.96,25.0,24.93,25.0,31300.0,22.1297,22.1652,22.1031,22.1652,31300.0
2014-05-13 12:40:00,25.0,25.02,24.98,25.02,52100.0,22.1652,22.1829,22.1474,22.1829,52100.0
2014-05-13 12:50:00,25.01,25.02,25.0,25.02,74600.0,22.174,22.1829,22.1652,22.1829,74600.0
2014-05-13 13:00:00,25.02,25.05,25.0,25.03,114400.0,22.1829,22.2095,22.1652,22.1918,114400.0
2014-05-13 13:10:00,25.03,25.05,24.99,25.04,51400.0,22.1918,22.2095,22.1563,22.2006,51400.0
2014-05-13 13:20:00,25.04,25.05,25.03,25.03,88600.0,22.2006,22.2095,22.1918,22.1918,88600.0
2014-05-13 13:30:00,25.03,25.03,24.97,24.98,70800.0,22.1918,22.1918,22.1386,22.1474,70800.0
2014-05-13 13:40:00,24.98,25.0,24.97,24.99,49300.0,22.1474,22.1652,22.1386,22.1563,49300.0
2014-05-13 13:50:00,25.0,25.01,24.97,24.98,45800.0,22.1652,22.174,22.1386,22.1474,45800.0
2014-05-13 14:00:00,24.98,25.01,24.98,25.01,27500.0,22.1474,22.174,22.1474,22.174,27500.0
2014-05-13 14:10:00,25.0,25.02,25.0,25.01,47200.0,22.1652,22.1829,22.1652,22.174,47200.0
2014-05-13 14:20:00,25.01,25.06,25.0,25.04,41600.0,22.174,22.2184,22.1652,22.2006,41600.0
2014-05-13 14:30:00,25.04,25.07,25.04,25.07,86700.0,22.2006,22.2272,22.2006,22.2272,86700.0
2014-05-13 14:40:00,25.06,25.07,25.03,25.03,85800.0,22.2184,22.2272,22.1918,22.1918,85800.0
2014-05-13 14:50:00,25.03,25.04,25.02,25.03,112000.0,22.1918,22.2006,22.1829,22.1918,112000.0
2014-05-13 15:00:00,25.03,25.03,24.98,24.99,47500.0,22.1918,22.1918,22.1474,22.1563,47500.0
2014-05-13 15:10:00,24.99,25.0,24.97,25.0,77600.0,22.1563,22.1652,22.1386,22.1652,77600.0
2014-05-13 15:20:00,25.0,25.0,24.97,25.0,73300.0,22.1652,22.1652,22.1386,22.1652,73300.0
2014-05-13 15:30:00,25.0,25.01,24.99,25.0,85400.0,22.1652,22.174,22.1563,22.1652,85400.0
2014-05-13 15:40:00,25.0,25.0,24.73,24.98,372200.0,22.1652,22.1652,21.9258,22.1474,372200.0
2014-05-13 15:50:00,24.98,24.99,24.98,24.98,214500.0,22.1474,22.1563,22.1474,22.1474,214500.0
2014-05-14 09:30:00,24.94,24.95,24.7,24.8,196200.0,22.112,22.1208,21.8992,21.9879,196200.0
2014-05-14 09:40:00,24.81,24.82,24.75,24.76,112700.0,21.9967,22.0056,21.9435,21.9524,112700.0
2014-05-14 09:50:00,24.76,24.91,24.76,24.89,180200.0,21.9524,22.0854,21.9524,22.0677,180200.0
2014-05-14 10:00:00,24.9,24.94,24.87,24.91,66600.0,22.0765,22.112,22.0499,22.0854,66600.0
2014-05-14 10:10:00,24.91,24.92,24.75,24.75,269400.0,22.0854,22.0942,21.9435,21.9435,269400.0
2014-05-14 10:20:00,24.76,24.86,24.72,24.85,229000.0,21.9524,22.0411,21.9169,22.0322,229000.0
2014-05-14 10:30:00,24.85,24.86,24.81,24.85,88200.0,22.0322,22.0411,21.9967,22.0322,88200.0
2014-05-14 10:40:00,24.85,24.9,24.81,24.89,142000.0,22.0322,22.0765,21.9967,22.0677,142000.0
2014-05-14 10:50:00,24.9,24.91,24.82,24.82,132600.0,22.0765,22.0854,22.0056,22.0056,132600.0
2014-05-14 11:00:00,24.83,24.97,24.81,24.91,733300.0,22.0145,22.1386,21.9967,22.0854,733300.0
2014-05-14 11:10:00,24.92,24.93,24.79,24.82,235500.0,22.0942,22.1031,21.979,22.0056,235500.0
2014-05-14 11:20:00,24.83,24.85,24.79,24.81,166200.0,22.0145,22.0322,21.979,21.9967,166200.0
2014-05-14 11:30:00,24.81,24.86,24.77,24.84,137700.0,21.9967,22.0411,21.9613,22.0233,137700.0
2014-05-14 11:40:00,24.85,24.86,24.82,24.84,59700.0,22.0322,22.0411,22.0056,22.0233,59700.0
2014-05-14 11:50:00,24.84,24.88,24.83,24.86,114000.0,22.0233,22.0588,22.0145,22.0411,114000.0
2014-05-14 12:00:00,24.86,24.9,24.86,24.89,89600.0,22.0411,22.0765,22.0411,22.0677,89600.0
2014-05-14 12:10:00,24.89,24.9,24.84,24.89,58100.0,22.0677,22.0765,22.0233,22.0677,58100.0
2014-05-14 12:20:00,24.9,24.9,24.86,24.89,135600.0,22.0765,22.0765,22.0411,22.0677,135600.0
2014-05-14 12:30:00,24.89,24.94,24.88,24.94,157800.0,22.0677,22.112,22.0588,22.112,157800.0
2014-05-14 12:40:00,24.93,24.94,24.89,24.94,146500.0,22.1031,22.112,22.0677,22.112,146500.0
2014-05-14 12:50:00,24.94,24.95,24.89,24.89,94200.0,22.112,22.1208,22.0677,22.0677,94200.0
2014-05-14 13:00:00,24.89,24.95,24.89,24.94,69600.0,22.0677,22.1208,22.0677,22.112,69600.0
2014-05-14 13:10:00,24.94,24.95,24.9,24.93,59300.0,22.112,22.1208,22.0765,22.1031,59300.0
2014-05-14 13:20:00,24.93,24.96,24.93,24.96,33600.0,22.1031,22.1297,22.1031,22.1297,33600.0
2014-05-14 13:30:00,24.96,24.96,24.88,24.89,125800.0,22.1297,22.1297,22.0588,22.0677,125800.0
2014-05-14 13:40:00,24.89,24.92,24.88,24.91,52900.0,22.0677,22.0942,22.0588,22.0854,52900.0
2014-05-14 13:50:00,24.9,24.92,24.89,24.89,63100.0,22.0765,22.0942,22.0677,22.0677,63100.0
2014-05-14 14:00:00,24.89,24.91,24.88,24.89,53400.0,22.0677,22.0854,22.0588,22.0677,53400.0
2014-05-14 14:10:00,24.89,24.89,24.85,24.87,93900.0,22.0677,22.0677,22.0322,22.0499,93900.0
2014-05-14 14:20:00,24.87,24.9,24.86,24.89,69400.0,22.0499,22.0765,22.0411,22.0677,69400.0
2014-05-14 14:30:00,24.9,24.9,24.89,24.89,47700.0,22.0765,22.0765,22.0677,22.0677,47700.0
2014-05-14 14:40:00,24.9,24.9,24.85,24.86,90400.0,22.0765,22.0765,22.0322,22.0411,90400.0
2014-05-14 14:50:00,24.86,24.9,24.84,24.89,78000.0,22.0411,22.0765,22.0233,22.0677,78000.0
2014-05-14 15:00:00,24.89,24.9,24.84,24.84,134600.0,22.0677,22.0765,22.0233,22.0233,134600.0
2014-05-14 15:10:00,24.84,24.9,24.83,24.9,108900.0,22.0233,22.0765,22.0145,22.0765,108900.0
2014-05-14 15:20:00,24.9,24.91,24.87,24.91,141400.0,22.0765,22.0854,22.0499,22.0854,141400.0
2014-05-14 15:30:00,24.9,24.91,24.82,24.86,133200.0,22.0765,22.0854,22.0056,22.0411,133200.0
2014-05-14 15:40:00,24.86,24.9,24.86,24.9,261300.0,22.0411,22.0765,22.0411,22.0765,261300.0
2014-05-14 15:50:00,24.9,24.93,24.89,24.9,953800.0,22.0765,22.1031,22.0677,22.0765,953800.0
2014-05-15 09:30:00,24.86,24.88,24.62,24.82,225500.0,22.0411,22.0588,21.8283,22.0056,225500.0
2014-05-15 09:40:00,24.82,24.94,24.81,24.89,157700.0,22.0056,22.112,21.9967,22.0677,157700.0
2014-05-15 09:50:00,24.89,24.89,24.77,24.82,109000.0,22.0677,22.0677,21.9613,22.0056,109000.0
2014-05-15 10:00:00,24.81,24.83,24.67,24.69,179900.0,21.9967,22.0145,21.8726,21.8903,179900.0
2014-05-15 10:10:00,24.69,24.69,24.59,24.67,167800.0,21.8903,21.8903,21.8017,21.8726,167800.0
2014-05-15 10:20:00,24.66,24.73,24.65,24.7,129400.0,21.8637,21.9258,21.8549,21.8992,129400.0
2014-05-15 10:30:00,24.71,24.71,24.59,24.6,136400.0,21.9081,21.9081,21.8017,21.8105,136400.0
2014-05-15 10:40:00,24.59,24.73,24.57,24.65,120900.0,21.8017,21.9258,21.7839,21.8549,120900.0
2014-05-15 10:50:00,24.65,24.68,24.63,24.65,86400.0,21.8549,21.8815,21.8371,21.8549,86400.0
2014-05-15 11:00:00,24.66,24.66,24.56,24.56,120100.0,21.8637,21.8637,21.7751,21.7751,120100.0
2014-05-15 11:10:00,24.57,24.59,24.47,24.52,116000.0,21.7839,21.8017,21.6953,21.7396,116000.0
2014-05-15 11:20:00,24.53,24.56,24.51,24.52,65900.0,21.7485,21.7751,21.7307,21.7396,65900.0
2014-05-15 11:30:00,24.52,24.7,24.51,24.69,107100.0,21.7396,21.8992,21.7307,21.8903,107100.0
2014-05-15 11:40:00,24.7,24.7,24.55,24.55,155700.0,21.8992,21.8992,21.7662,21.7662,155700.0
2014-05-15 11:50:00,24.55,24.58,24.51,24.53,60600.0,21.7662,21.7928,21.7307,21.7485,60600.0
2014-05-15 12:00:00,24.53,24.68,24.52,24.66,81700.0,21.7485,21.8815,21.7396,21.8637,81700.0
2014-05-15 12:10:00,24.66,24.73,24.66,24.72,113900.0,21.8637,21.9258,21.8637,21.9169,113900.0
2014-05-15 12:20:00,24.73,24.73,24.7,24.71,128600.0,21.9258,21.9258,21.8992,21.9081,128600.0
2014-05-15 12:30:00,24.72,24.78,24.71,24.77,63600.0,21.9169,21.9701,21.9081,21.9613,63600.0
2014-05-15 12:40:00,24.78,24.78,24.72,24.74,120800.0,21.9701,21.9701,21.9169,21.9347,120800.0
2014-05-15 12:50:00,24.73,24.79,24.73,24.78,87200.0,21.9258,21.979,21.9258,21.9701,87200.0
2014-05-15 13:00:00,24.79,24.8,24.75,24.76,52400.0,21.979,21.9879,21.9435,21.9524,52400.0
2014-05-15 13:10:00,24.76,24.79,24.76,24.78,42900.0,21.9524,21.979,21.9524,21.9701,42900.0
2014-05-15 13:20:00,24.78,24.81,24.76,24.77,95700.0,21.9701,21.9967,21.9524,21.9613,95700.0
2014-05-15 13:30:00,24.77,24.77,24.71,24.71,188500.0,21.9613,21.9613,21.9081,21.9081,188500.0
2014-05-15 13:40:00,24.71,24.72,24.68,24.72,56100.0,21.9081,21.9169,21.8815,21.9169,56100.0
2014-05-15 13:50:00,24.72,24.76,24.69,24.73,168500.0,21.9169,21.9524,21.8903,21.9258,168500.0
2014-05-15 14:00:00,24.74,24.75,24.69,24.74,298000.0,21.9347,21.9435,21.8903,21.9347,298000.0
2014-05-15 14:10:00,24.74,24.76,24.7,24.73,74800.0,21.9347,21.9524,21.8992,21.9258,74800.0
2014-05-15 14:20:00,24.73,24.77,24.7,24.73,90900.0,21.9258,21.9613,21.8992,21.9258,90900.0
2014-05-15 14:30:00,24.73,24.81,24.73,24.81,93300.0,21.9258,21.9967,21.9258,21.9967,93300.0
2014-05-15 14:40:00,24.8,24.81,24.77,24.8,79400.0,21.9879,21.9967,21.9613,21.9879,79400.0
2014-05-15 14:50:00,24.8,24.85,24.8,24.81,155100.0,21.9879,22.0322,21.9879,21.9967,155100.0
2014-05-15 15:00:00,24.82,24.84,24.75,24.8,124700.0,22.0056,22.0233,21.9435,21.9879,124700.0
2014-05-15 15:10:00,24.8,24.81,24.77,24.77,119600.0,21.9879,21.9967,21.9613,21.9613,119600.0
2014-05-15 15:20:00,24.78,24.79,24.72,24.75,69000.0,21.9701,21.979,21.9169,21.9435,69000.0
2014-05-15 15:30:00,24.76,24.79,24.74,24.78,175900.0,21.9524,21.979,21.9347,21.9701,175900.0
2014-05-15 15:40:00,24.78,24.83,24.77,24.79,199200.0,21.9701,22.0145,21.9613,21.979,199200.0
2014-05-15 15:50:00,24.78,24.78,24.75,24.77,359700.0,21.9701,21.9701,21.9435,21.9613,359700.0
2014-05-16 09:30:00,24.76,24.8,24.65,24.67,534100.0,21.9524,21.9879,21.8549,21.8726,534100.0
2014-05-16 09:40:00,24.65,24.69,24.5,24.67,235900.0,21.8549,21.8903,21.7219,21.8726,235900.0
2014-05-16 09:50:00,24.67,24.74,24.63,24.73,170100.0,21.8726,21.9347,21.8371,21.9258,170100.0
2014-05-16 10:00:00,24.74,24.79,24.47,24.51,162300.0,21.9347,21.979,21.6953,21.7307,162300.0
2014-05-16 10:10:00,24.51,24.64,24.5,24.6,78400.0,21.7307,21.846,21.7219,21.8105,78400.0
2014-05-16 10:20:00,24.59,24.6,24.46,24.49,118700.0,21.8017,21.8105,21.6864,21.713,118700.0
2014-05-16 10:30:00,24.5,24.55,24.48,24.49,46100.0,21.7219,21.7662,21.7041,21.713,46100.0
2014-05-16 10:40:00,24.48,24.5,24.41,24.48,151200.0,21.7041,21.7219,21.6421,21.7041,151200.0
2014-05-16 10:50:00,24.49,24.53,24.47,24.47,48700.0,21.713,21.7485,21.6953,21.6953,48700.0
2014-05-16 11:00:00,24.47,24.52,24.45,24.52,55300.0,21.6953,21.7396,21.6775,21.7396,55300.0
2014-05-16 11:10:00,24.51,24.57,24.5,24.57,56600.0,21.7307,21.7839,21.7219,21.7839,56600.0
2014-05-16 11:20:00,24.57,24.59,24.56,24.57,51300.0,21.7839,21.8017,21.7751,21.7839,51300.0
2014-05-16 11:30:00,24.58,24.59,24.56,24.57,46500.0,21.7928,21.8017,21.7751,21.7839,46500.0
2014-05-16 11:40:00,24.57,24.59,24.54,24.56,40000.0,21.7839,21.8017,21.7573,21.7751,40000.0
2014-05-16 11:50:00,24.55,24.57,24.49,24.5,117400.0,21.7662,21.7839,21.713,21.7219,117400.0
2014-05-16 12:00:00,24.5,24.56,24.5,24.52,44500.0,21.7219,21.7751,21.7219,21.7396,44500.0
2014-05-16 12:10:00,24.51,24.58,24.5,24.58,46400.0,21.7307,21.7928,21.7219,21.7928,46400.0
2014-05-16 12:20:00,24.58,24.59,24.54,24.55,66500.0,21.7928,21.8017,21.7573,21.7662,66500.0
2014-05-16 12:30:00,24.55,24.57,24.54,24.56,31900.0,21.7662,21.7839,21.7573,21.7751,31900.0
2014-05-16 12:40:00,24.55,24.55,24.51,24.52,114400.0,21.7662,21.7662,21.7307,21.7396,114400.0
2014-05-16 12:50:00,24.52,24.56,24.52,24.56,16100.0,21.7396,21.7751,21.7396,21.7751,16100.0
2014-05-16 13:00:00,24.56,24.56,24.49,24.51,59300.0,21.7751,21.7751,21.713,21.7307,59300.0
2014-05-16 13:10:00,24.51,24.52,24.49,24.52,64200.0,21.7307,21.7396,21.713,21.7396,64200.0
2014-05-16 13:20:00,24.52,24.53,24.49,24.5,118600.0,21.7396,21.7485,21.713,21.7219,118600.0
2014-05-16 13:30:00,24.51,24.53,24.48,24.48,56800.0,21.7307,21.7485,21.7041,21.7041,56800.0
2014-05-16 13:40:00,24.48,24.51,24.46,24.48,55000.0,21.7041,21.7307,21.6864,21.7041,55000.0
2014-05-16 13:50:00,24.49,24.52,24.48,24.5,54000.0,21.713,21.7396,21.7041,21.7219,54000.0
2014-05-16 14:00:00,24.5,24.53,24.46,24.48,144800.0,21.7219,21.7485,21.6864,21.7041,144800.0
2014-05-16 14:10:00,24.48,24.5,24.46,24.5,88700.0,21.7041,21.7219,21.6864,21.7219,88700.0
2014-05-16 14:20:00,24.49,24.54,24.48,24.53,73300.0,21.713,21.7573,21.7041,21.7485,73300.0
2014-05-16 14:30:00,24.53,24.55,24.52,24.54,81100.0,21.7485,21.7662,21.7396,21.7573,81100.0
2014-05-16 14:40:00,24.53,24.56,24.53,24.53,85900.0,21.7485,21.7751,21.7485,21.7485,85900.0
2014-05-16 14:50:00,24.54,24.57,24.53,24.57,55600.0,21.7573,21.7839,21.7485,21.7839,55600.0
2014-05-16 15:00:00,24.56,24.66,24.56,24.66,203800.0,21.7751,21.8637,21.7751,21.8637,203800.0
2014-05-16 15:10:00,24.66,24.66,24.63,24.64,78100.0,21.8637,21.8637,21.8371,21.846,78100.0
2014-05-16 15:20:00,24.63,24.64,24.59,24.6,37600.0,21.8371,21.846,21.8017,21.8105,37600.0
2014-05-16 15:30:00,24.6,24.62,24.59,24.61,106700.0,21.8105,21.8283,21.8017,21.8194,106700.0
2014-05-16 15:40:00,24.61,24.62,24.6,24.62,119900.0,21.8194,21.8283,21.8105,21.8283,119900.0
2014-05-16 15:50:00,24.62,24.64,24.56,24.6,853600.0,21.8283,21.846,21.7751,21.8105,853600.0
2014-05-19 09:30:00,24.6,24.82,24.55,24.76,171800.0,21.8105,22.0056,21.7662,21.9524,171800.0
2014-05-19 09:40:00,24.77,24.96,24.75,24.86,150200.0,21.9613,22.1297,21.9435,22.0411,150200.0
2014-05-19 09:50:00,24.87,24.89,24.8,24.88,72400.0,22.0499,22.0677,21.9879,22.0588,72400.0
2014-05-19 10:00:00,24.88,24.93,24.82,24.93,93000.0,22.0588,22.1031,22.0056,22.1031,93000.0
2014-05-19 10:10:00,24.94,24.99,24.92,24.97,101900.0,22.112,22.1563,22.0942,22.1386,101900.0
2014-05-19 10:20:00,24.97,25.04,24.96,24.97,190800.0,22.1386,22.2006,22.1297,22.1386,190800.0
2014-05-19 10:30:00,24.98,24.99,24.89,24.99,78000.0,22.1474,22.1563,22.0677,22.1563,78000.0
2014-05-19 10:40:00,24.99,25.04,24.98,25.0,159600.0,22.1563,22.2006,22.1474,22.1652,159600.0
2014-05-19 10:50:00,25.0,25.12,25.0,25.12,195200.0,22.1652,22.2716,22.1652,22.2716,195200.0
2014-05-19 11:00:00,25.12,25.15,25.11,25.15,131500.0,22.2716,22.2982,22.2627,22.2982,131500.0
2014-05-19 11:10:00,25.15,25.2,25.11,25.12,108400.0,22.2982,22.3425,22.2627,22.2716,108400.0
2014-05-19 11:20:00,25.12,25.14,25.11,25.13,78800.0,22.2716,22.2893,22.2627,22.2804,78800.0
2014-05-19 11:30:00,25.13,25.15,25.08,25.14,86200.0,22.2804,22.2982,22.2361,22.2893,86200.0
2014-05-19 11:40:00,25.14,25.17,25.13,25.14,81100.0,22.2893,22.3159,22.2804,22.2893,81100.0
2014-05-19 11:50:00,25.14,25.16,25.11,25.11,54500.0,22.2893,22.307,22.2627,22.2627,54500.0
2014-05-19 12:00:00,25.1,25.16,25.1,25.13,61100.0,22.2538,22.307,22.2538,22.2804,61100.0
2014-05-19 12:10:00,25.13,25.15,25.11,25.15,45600.0,22.2804,22.2982,22.2627,22.2982,45600.0
2014-05-19 12:20:00,25.15,25.18,25.14,25.17,54400.0,22.2982,22.3248,22.2893,22.3159,54400.0
2014-05-19 12:30:00,25.16,25.17,25.1,25.14,97000.0,22.307,22.3159,22.2538,22.2893,97000.0
2014-05-19 12:40:00,25.13,25.21,25.13,25.18,156800.0,22.2804,22.3514,22.2804,22.3248,156800.0
2014-05-19 12:50:00,25.19,25.19,25.13,25.14,41300.0,22.3336,22.3336,22.2804,22.2893,41300.0
2014-05-19 13:00:00,25.14,25.15,25.12,25.15,28400.0,22.2893,22.2982,22.2716,22.2982,28400.0
2014-05-19 13:10:00,25.15,25.15,25.11,25.12,36800.0,22.2982,22.2982,22.2627,22.2716,36800.0
2014-05-19 13:20:00,25.11,25.14,25.06,25.07,99000.0,22.2627,22.2893,22.2184,22.2272,99000.0
2014-05-19 13:30:00,25.07,25.08,25.04,25.07,80100.0,22.2272,22.2361,22.2006,22.2272,80100.0
2014-05-19 13:40:00,25.07,25.1,25.07,25.08,32000.0,22.2272,22.2538,22.2272,22.2361,32000.0
2014-05-19 13:50:00,25.07,25.09,25.05,25.06,41300.0,22.2272,22.245,22.2095,22.2184,41300.0
2014-05-19 14:00:00,25.06,25.08,25.03,25.05,47200.0,22.2184,22.2361,22.1918,22.2095,47200.0
2014-05-19 14:10:00,25.05,25.07,25.03,25.05,45700.0,22.2095,22.2272,22.1918,22.2095,45700.0
2014-05-19 14:20:00,25.05,25.06,25.04,25.05,45600.0,22.2095,22.2184,22.2006,22.2095,45600.0
2014-05-19 14:30:00,25.05,25.08,25.05,25.07,76800.0,22.2095,22.2361,22.2095,22.2272,76800.0
2014-05-19 14:40:00,25.06,25.08,25.04,25.06,76700.0,22.2184,22.2361,22.2006,22.2184,76700.0
2014-05-19 14:50:00,25.05,25.08,25.04,25.05,57500.0,22.2095,22.2361,22.2006,22.2095,57500.0
2014-05-19 15:00:00,25.05,25.07,25.04,25.07,45000.0,22.2095,22.2272,22.2006,22.2272,45000.0
2014-05-19 15:10:00,25.07,25.08,25.04,25.05,67200.0,22.2272,22.2361,22.2006,22.2095,67200.0
2014-05-19 15:20:00,25.05,25.09,25.05,25.08,33200.0,22.2095,22.245,22.2095,22.2361,33200.0
2014-05-19 15:30:00,25.08,25.12,25.08,25.11,110100.0,22.2361,22.2716,22.2361,22.2627,110100.0
2014-05-19 15:40:00,25.12,25.13,25.11,25.12,94600.0,22.2716,22.2804,22.2627,22.2716,94600.0
2014-05-19 15:50:00,25.12,25.14,25.11,25.11,231300.0,22.2716,22.2893,22.2627,22.2627,231300.0
2014-05-20 09:30:00,25.09,25.14,25.01,25.07,197900.0,22.245,22.2893,22.174,22.2272,197900.0
2014-05-20 09:40:00,25.08,25.12,25.01,25.01,137600.0,22.2361,22.2716,22.174,22.174,137600.0
2014-05-20 09:50:00,25.02,25.05,24.96,24.99,160500.0,22.1829,22.2095,22.1297,22.1563,160500.0
2014-05-20 10:00:00,24.98,25.04,24.97,25.01,83100.0,22.1474,22.2006,22.1386,22.174,83100.0
2014-05-20 10:10:00,25.01,25.12,25.01,25.06,109600.0,22.174,22.2716,22.174,22.2184,109600.0
2014-05-20 10:20:00,25.05,25.08,25.0,25.02,107400.0,22.2095,22.2361,22.1652,22.1829,107400.0
2014-05-20 10:30:00,25.02,25.14,25.01,25.14,141300.0,22.1829,22.2893,22.174,22.2893,141300.0
2014-05-20 10:40:00,25.13,25.15,25.12,25.14,83800.0,22.2804,22.2982,22.2716,22.2893,83800.0
2014-05-20 10:50:00,25.14,25.19,25.14,25.19,94100.0,22.2893,22.3336,22.2893,22.3336,94100.0
2014-05-20 11:00:00,25.18,25.19,25.13,25.14,56600.0,22.3248,22.3336,22.2804,22.2893,56600.0
2014-05-20 11:10:00,25.14,25.16,25.11,25.13,74600.0,22.2893,22.307,22.2627,22.2804,74600.0
2014-05-20 11:20:00,25.13,25.18,25.1,25.13,83500.0,22.2804,22.3248,22.2538,22.2804,83500.0
2014-05-20 11:30:00,25.12,25.15,25.12,25.14,82000.0,22.2716,22.2982,22.2716,22.2893,82000.0
2014-05-20 11:40:00,25.14,25.18,25.12,25.15,84300.0,22.2893,22.3248,22.2716,22.2982,84300.0
2014-05-20 11:50:00,25.16,25.16,25.1,25.11,88100.0,22.307,22.307,22.2538,22.2627,88100.0
2014-05-20 12:00:00,25.12,25.12,25.04,25.07,81900.0,22.2716,22.2716,22.2006,22.2272,81900.0
2014-05-20 12:10:00,25.07,25.08,25.02,25.04,73800.0,22.2272,22.2361,22.1829,22.2006,73800.0
2014-05-20 12:20:00,25.04,25.07,25.04,25.05,126300.0,22.2006,22.2272,22.2006,22.2095,126300.0
2014-05-20 12:30:00,25.06,25.09,25.04,25.06,51200.0,22.2184,22.245,22.2006,22.2184,51200.0
2014-05-20 12:40:00,25.06,25.06,25.05,25.06,28200.0,22.2184,22.2184,22.2095,22.2184,28200.0
2014-05-20 12:50:00,25.06,25.08,25.05,25.06,48700.0,22.2184,22.2361,22.2095,22.2184,48700.0
2014-05-20 13:00:00,25.06,25.06,25.01,25.02,88600.0,22.2184,22.2184,22.174,22.1829,88600.0
2014-05-20 13:10:00,25.02,25.02,24.93,24.96,81900.0,22.1829,22.1829,22.1031,22.1297,81900.0
2014-05-20 13:20:00,24.95,24.96,24.9,24.93,103900.0,22.1208,22.1297,22.0765,22.1031,103900.0
2014-05-20 13:30:00,24.92,24.94,24.86,24.87,61100.0,22.0942,22.112,22.0411,22.0499,61100.0
2014-05-20 13:40:00,24.86,24.88,24.82,24.84,71000.0,22.0411,22.0588,22.0056,22.0233,71000.0
2014-05-20 13:50:00,24.84,24.87,24.79,24.79,59300.0,22.0233,22.0499,21.979,21.979,59300.0
2014-05-20 14:00:00,24.8,24.9,24.8,24.89,63400.0,21.9879,22.0765,21.9879,22.0677,63400.0
2014-05-20 14:10:00,24.89,24.91,24.85,24.91,37800.0,22.0677,22.0854,22.0322,22.0854,37800.0
2014-05-20 14:20:00,24.9,24.91,24.86,24.88,48500.0,22.0765,22.0854,22.0411,22.0588,48500.0
2014-05-20 14:30:00,24.87,24.89,24.83,24.83,60400.0,22.0499,22.0677,22.0145,22.0145,60400.0
2014-05-20 14:40:00,24.84,24.88,24.83,24.85,41800.0,22.0233,22.0588,22.0145,22.0322,41800.0
2014-05-20 14:50:00,24.86,24.86,24.81,24.82,47900.0,22.0411,22.0411,21.9967,22.0056,47900.0
2014-05-20 15:00:00,24.81,24.92,24.81,24.9,49000.0,21.9967,22.0942,21.9967,22.0765,49000.0
2014-05-20 15:10:00,24.9,24.92,24.87,24.92,40300.0,22.0765,22.0942,22.0499,22.0942,40300.0
2014-05-20 15:20:00,24.92,24.94,24.9,24.92,68900.0,22.0942,22.112,22.0765,22.0942,68900.0
2014-05-20 15:30:00,24.93,25.0,24.93,24.98,95300.0,22.1031,22.1652,22.1031,22.1474,95300.0
2014-05-20 15:40:00,24.98,25.0,24.97,24.98,94600.0,22.1474,22.1652,22.1386,22.1474,94600.0
2014-05-20 15:50:00,24.98,24.99,24.94,24.96,231000.0,22.1474,22.1563,22.112,22.1297,231000.0
2014-05-21 09:30:00,24.99,25.19,24.97,25.11,168700.0,22.1563,22.3336,22.1386,22.2627,168700.0
2014-05-21 09:40:00,25.12,25.13,25.07,25.11,72900.0,22.2716,22.2804,22.2272,22.2627,72900.0
2014-05-21 09:50:00,25.11,25.13,25.03,25.07,128800.0,22.2627,22.2804,22.1918,22.2272,128800.0
2014-05-21 10:00:00,25.08,25.12,25.06,25.09,114300.0,22.2361,22.2716,22.2184,22.245,114300.0
2014-05-21 10:10:00,25.1,25.13,25.05,25.11,111200.0,22.2538,22.2804,22.2095,22.2627,111200.0
2014-05-21 10:20:00,25.12,25.15,25.1,25.14,94800.0,22.2716,22.2982,22.2538,22.2893,94800.0
2014-05-21 10:30:00,25.14,25.21,25.14,25.17,202300.0,22.2893,22.3514,22.2893,22.3159,202300.0
2014-05-21 10:40:00,25.17,25.2,25.16,25.19,64300.0,22.3159,22.3425,22.307,22.3336,64300.0
2014-05-21 10:50:00,25.19,25.21,25.17,25.18,140300.0,22.3336,22.3514,22.3159,22.3248,140300.0
2014-05-21 11:00:00,25.18,25.19,25.17,25.17,59200.0,22.3248,22.3336,22.3159,22.3159,59200.0
2014-05-21 11:10:00,25.18,25.2,25.17,25.18,40900.0,22.3248,22.3425,22.3159,22.3248,40900.0
2014-05-21 11:20:00,25.17,25.19,25.15,25.17,48700.0,22.3159,22.3336,22.2982,22.3159,48700.0
2014-05-21 11:30:00,25.16,25.16,25.09,25.1,187000.0,22.307,22.307,22.245,22.2538,187000.0
2014-05-21 11:40:00,25.11,25.11,25.01,25.01,63700.0,22.2627,22.2627,22.174,22.174,63700.0
2014-05-21 11:50:00,25.01,25.04,25.0,25.0,58100.0,22.174,22.2006,22.1652,22.1652,58100.0
2014-05-21 12:00:00,25.01,25.02,24.99,25.0,65100.0,22.174,22.1829,22.1563,22.1652,65100.0
2014-05-21 12:10:00,24.99,24.99,24.95,24.98,54700.0,22.1563,22.1563,22.1208,22.1474,54700.0
2014-05-21 12:20:00,24.97,25.03,24.97,25.03,28600.0,22.1386,22.1918,22.1386,22.1918,28600.0
2014-05-21 12:30:00,25.02,25.08,25.02,25.06,52000.0,22.1829,22.2361,22.1829,22.2184,52000.0
2014-05-21 12:40:00,25.07,25.08,25.04,25.04,37200.0,22.2272,22.2361,22.2006,22.2006,37200.0
2014-05-21 12:50:00,25.04,25.08,25.04,25.08,47300.0,22.2006,22.2361,22.2006,22.2361,47300.0
2014-05-21 13:00:00,25.08,25.11,25.08,25.1,32800.0,22.2361,22.2627,22.2361,22.2538,32800.0
2014-05-21 13:10:00,25.1,25.13,25.09,25.11,39300.0,22.2538,22.2804,22.245,22.2627,39300.0
2014-05-21 13:20:00,25.11,25.13,25.1,25.12,46300.0,22.2627,22.2804,22.2538,22.2716,46300.0
2014-05-21 13:30:00,25.13,25.13,25.1,25.11,66400.0,22.2804,22.2804,22.2538,22.2627,66400.0
2014-05-21 13:40:00,25.1,25.14,25.1,25.11,58800.0,22.2538,22.2893,22.2538,22.2627,58800.0
2014-05-21 13:50:00,25.12,25.14,25.12,25.13,55500.0,22.2716,22.2893,22.2716,22.2804,55500.0
2014-05-21 14:00:00,25.13,25.14,25.08,25.09,93200.0,22.2804,22.2893,22.2361,22.245,93200.0
2014-05-21 14:10:00,25.09,25.09,25.04,25.09,79500.0,22.245,22.245,22.2006,22.245,79500.0
2014-05-21 14:20:00,25.09,25.14,25.08,25.1,77500.0,22.245,22.2893,22.2361,22.2538,77500.0
2014-05-21 14:30:00,25.11,25.13,25.08,25.09,45100.0,22.2627,22.2804,22.2361,22.245,45100.0
2014-05-21 14:40:00,25.1,25.13,25.1,25.13,66700.0,22.2538,22.2804,22.2538,22.2804,66700.0
2014-05-21 14:50:00,25.12,25.14,25.1,25.11,145300.0,22.2716,22.2893,22.2538,22.2627,145300.0
2014-05-21 15:00:00,25.11,25.13,25.11,25.12,52900.0,22.2627,22.2804,22.2627,22.2716,52900.0
2014-05-21 15:10:00,25.13,25.18,25.13,25.14,129000.0,22.2804,22.3248,22.2804,22.2893,129000.0
2014-05-21 15:20:00,25.14,25.14,25.12,25.14,40900.0,22.2893,22.2893,22.2716,22.2893,40900.0
2014-05-21 15:30:00,25.14,25.16,25.13,25.14,66400.0,22.2893,22.307,22.2804,22.2893,66400.0
2014-05-21 15:40:00,25.14,25.15,25.12,25.13,94700.0,22.2893,22.2982,22.2716,22.2804,94700.0
2014-05-21 15:50:00,25.12,25.13,25.11,25.12,166200.0,22.2716,22.2804,22.2627,22.2716,166200.0
2014-05-22 09:30:00,25.11,25.18,25.1,25.16,123900.0,22.2627,22.3248,22.2538,22.307,123900.0
2014-05-22 09:40:00,25.15,25.29,25.12,25.27,149600.0,22.2982,22.4223,22.2716,22.4046,149600.0
2014-05-22 09:50:00,25.27,25.33,25.26,25.31,87400.0,22.4046,22.4578,22.3957,22.44,87400.0
2014-05-22 10:00:00,25.3,25.31,25.12,25.17,120700.0,22.4312,22.44,22.2716,22.3159,120700.0
2014-05-22 10:10:00,25.17,25.27,25.17,25.25,87200.0,22.3159,22.4046,22.3159,22.3868,87200.0
2014-05-22 10:20:00,25.24,25.25,25.2,25.21,49000.0,22.378,22.3868,22.3425,22.3514,49000.0
2014-05-22 10:30:00,25.21,25.26,25.2,25.24,54800.0,22.3514,22.3957,22.3425,22.378,54800.0
2014-05-22 10:40:00,25.24,25.26,25.2,25.26,53300.0,22.378,22.3957,22.3425,22.3957,53300.0
2014-05-22 10:50:00,25.26,25.27,25.22,25.24,82800.0,22.3957,22.4046,22.3602,22.378,82800.0
2014-05-22 11:00:00,25.24,25.27,25.22,25.23,70600.0,22.378,22.4046,22.3602,22.3691,70600.0
2014-05-22 11:10:00,25.22,25.25,25.22,25.24,51400.0,22.3602,22.3868,22.3602,22.378,51400.0
2014-05-22 11:20:00,25.23,25.28,25.23,25.26,82600.0,22.3691,22.4134,22.3691,22.3957,82600.0
2014-05-22 11:30:00,25.27,25.29,25.23,25.23,60700.0,22.4046,22.4223,22.3691,22.3691,60700.0
2014-05-22 11:40:00,25.23,25.23,25.19,25.19,34500.0,22.3691,22.3691,22.3336,22.3336,34500.0
2014-05-22 11:50:00,25.19,25.25,25.19,25.22,55200.0,22.3336,22.3868,22.3336,22.3602,55200.0
2014-05-22 12:00:00,25.22,25.23,25.19,25.22,65400.0,22.3602,22.3691,22.3336,22.3602,65400.0
2014-05-22 12:10:00,25.22,25.23,25.19,25.21,33400.0,22.3602,22.3691,22.3336,22.3514,33400.0
2014-05-22 12:20:00,25.22,25.24,25.21,25.23,31300.0,22.3602,22.378,22.3514,22.3691,31300.0
2014-05-22 12:30:00,25.22,25.23,25.2,25.21,33800.0,22.3602,22.3691,22.3425,22.3514,33800.0
2014-05-22 12:40:00,25.22,25.24,25.21,25.21,32300.0,22.3602,22.378,22.3514,22.3514,32300.0
2014-05-22 12:50:00,25.21,25.24,25.21,25.23,27600.0,22.3514,22.378,22.3514,22.3691,27600.0
2014-05-22 13:00:00,25.23,25.25,25.23,25.25,25200.0,22.3691,22.3868,22.3691,22.3868,25200.0
2014-05-22 13:10:00,25.24,25.25,25.23,25.24,19100.0,22.378,22.3868,22.3691,22.378,19100.0
2014-05-22 13:20:00,25.24,25.3,25.24,25.29,50200.0,22.378,22.4312,22.378,22.4223,50200.0
2014-05-22 13:30:00,25.3,25.3,25.28,25.29,37300.0,22.4312,22.4312,22.4134,22.4223,37300.0
2014-05-22 13:40:00,25.3,25.32,25.29,25.3,37500.0,22.4312,22.4489,22.4223,22.4312,37500.0
2014-05-22 13:50:00,25.3,25.32,25.28,25.28,28800.0,22.4312,22.4489,22.4134,22.4134,28800.0
2014-05-22 14:00:00,25.28,25.29,25.28,25.28,30400.0,22.4134,22.4223,22.4134,22.4134,30400.0
2014-05-22 14:10:00,25.28,25.29,25.28,25.28,18500.0,22.4134,22.4223,22.4134,22.4134,18500.0
2014-05-22 14:20:00,25.28,25.3,25.28,25.28,58900.0,22.4134,22.4312,22.4134,22.4134,58900.0
2014-05-22 14:30:00,25.29,25.3,25.28,25.3,47200.0,22.4223,22.4312,22.4134,22.4312,47200.0
2014-05-22 14:40:00,25.29,25.33,25.28,25.33,41300.0,22.4223,22.4578,22.4134,22.4578,41300.0
2014-05-22 14:50:00,25.33,25.35,25.32,25.35,55700.0,22.4578,22.4755,22.4489,22.4755,55700.0
2014-05-22 15:00:00,25.34,25.35,25.3,25.3,72000.0,22.4666,22.4755,22.4312,22.4312,72000.0
2014-05-22 15:10:00,25.3,25.33,25.29,25.33,54300.0,22.4312,22.4578,22.4223,22.4578,54300.0
2014-05-22 15:20:00,25.32,25.33,25.29,25.31,76500.0,22.4489,22.4578,22.4223,22.44,76500.0
2014-05-22 15:30:00,25.31,25.32,25.3,25.31,85700.0,22.44,22.4489,22.4312,22.44,85700.0
2014-05-22 15:40:00,25.32,25.32,25.29,25.3,109100.0,22.4489,22.4489,22.4223,22.4312,109100.0
2014-05-22 15:50:00,25.3,25.3,25.27,25.27,183100.0,22.4312,22.4312,22.4046,22.4046,183100.0
2014-05-23 09:30:00,25.35,25.45,25.33,25.38,181400.0,22.4755,22.5642,22.4578,22.5021,181400.0
2014-05-23 09:40:00,25.38,25.45,25.37,25.38,175200.0,22.5021,22.5642,22.4932,22.5021,175200.0
2014-05-23 09:50:00,25.38,25.51,25.37,25.5,181700.0,22.5021,22.6173,22.4932,22.6085,181700.0
2014-05-23 10:00:00,25.51,25.54,25.47,25.54,108400.0,22.6173,22.6439,22.5819,22.6439,108400.0
2014-05-23 10:10:00,25.54,25.59,25.53,25.58,70600.0,22.6439,22.6883,22.6351,22.6794,70600.0
2014-05-23 10:20:00,25.58,25.68,25.55,25.67,84200.0,22.6794,22.7681,22.6528,22.7592,84200.0
2014-05-23 10:30:00,25.67,25.74,25.66,25.68,80200.0,22.7592,22.8213,22.7503,22.7681,80200.0
2014-05-23 10:40:00,25.67,25.7,25.65,25.66,60000.0,22.7592,22.7858,22.7415,22.7503,60000.0
2014-05-23 10:50:00,25.66,25.7,25.65,25.69,63700.0,22.7503,22.7858,22.7415,22.7769,63700.0
2014-05-23 11:00:00,25.69,25.69,25.65,25.66,60000.0,22.7769,22.7769,22.7415,22.7503,60000.0
2014-05-23 11:10:00,25.66,25.69,25.65,25.69,77800.0,22.7503,22.7769,22.7415,22.7769,77800.0
2014-05-23 11:20:00,25.69,25.75,25.68,25.73,239100.0,22.7769,22.8301,22.7681,22.8124,239100.0
2014-05-23 11:30:00,25.73,25.75,25.72,25.75,49800.0,22.8124,22.8301,22.8035,22.8301,49800.0
2014-05-23 11:40:00,25.75,25.83,25.74,25.83,109800.0,22.8301,22.9011,22.8213,22.9011,109800.0
2014-05-23 11:50:00,25.82,25.83,25.75,25.77,107100.0,22.8922,22.9011,22.8301,22.8479,107100.0
2014-05-23 12:00:00,25.77,25.79,25.76,25.78,59800.0,22.8479,22.8656,22.839,22.8567,59800.0
2014-05-23 12:10:00,25.79,25.79,25.76,25.76,57700.0,22.8656,22.8656,22.839,22.839,57700.0
2014-05-23 12:20:00,25.76,25.76,25.73,25.73,72700.0,22.839,22.839,22.8124,22.8124,72700.0
2014-05-23 12:30:00,25.74,25.74,25.73,25.73,35800.0,22.8213,22.8213,22.8124,22.8124,35800.0
2014-05-23 12:40:00,25.73,25.74,25.72,25.74,46000.0,22.8124,22.8213,22.8035,22.8213,46000.0
2014-05-23 12:50:00,25.73,25.76,25.72,25.74,157900.0,22.8124,22.839,22.8035,22.8213,157900.0
2014-05-23 13:00:00,25.74,25.75,25.7,25.72,156600.0,22.8213,22.8301,22.7858,22.8035,156600.0
2014-05-23 13:10:00,25.72,25.75,25.66,25.66,182600.0,22.8035,22.8301,22.7503,22.7503,182600.0
2014-05-23 13:20:00,25.66,25.7,25.66,25.7,62000.0,22.7503,22.7858,22.7503,22.7858,62000.0
2014-05-23 13:30:00,25.7,25.7,25.68,25.7,45600.0,22.7858,22.7858,22.7681,22.7858,45600.0
2014-05-23 13:40:00,25.7,25.74,25.69,25.74,22700.0,22.7858,22.8213,22.7769,22.8213,22700.0
2014-05-23 13:50:00,25.73,25.74,25.72,25.72,39300.0,22.8124,22.8213,22.8035,22.8035,39300.0
2014-05-23 14:00:00,25.73,25.74,25.72,25.73,79600.0,22.8124,22.8213,22.8035,22.8124,79600.0
2014-05-23 14:10:00,25.73,25.73,25.71,25.71,34700.0,22.8124,22.8124,22.7947,22.7947,34700.0
2014-05-23 14:20:00,25.71,25.73,25.71,25.72,21700.0,22.7947,22.8124,22.7947,22.8035,21700.0
2014-05-23 14:30:00,25.71,25.72,25.71,25.71,31500.0,22.7947,22.8035,22.7947,22.7947,31500.0
2014-05-23 14:40:00,25.71,25.72,25.71,25.71,24900.0,22.7947,22.8035,22.7947,22.7947,24900.0
2014-05-23 14:50:00,25.71,25.75,25.71,25.75,50200.0,22.7947,22.8301,22.7947,22.8301,50200.0
2014-05-23 15:00:00,25.75,25.75,25.74,25.74,56200.0,22.8301,22.8301,22.8213,22.8213,56200.0
2014-05-23 15:10:00,25.75,25.77,25.74,25.77,165300.0,22.8301,22.8479,22.8213,22.8479,165300.0
2014-05-23 15:20:00,25.77,25.77,25.75,25.76,58000.0,22.8479,22.8479,22.8301,22.839,58000.0
2014-05-23 15:30:00,25.76,25.78,25.76,25.78,80700.0,22.839,22.8567,22.839,22.8567,80700.0
2014-05-23 15:40:00,25.78,25.79,25.75,25.77,202000.0,22.8567,22.8656,22.8301,22.8479,202000.0
2014-05-23 15:50:00,25.76,25.8,25.76,25.78,532900.0,22.839,22.8745,22.839,22.8567,532900.0
2014-05-27 09:30:00,25.88,25.99,25.82,25.88,280900.0,22.9454,23.0429,22.8922,22.9454,280900.0
2014-05-27 09:40:00,25.89,25.97,25.88,25.93,151000.0,22.9543,23.0252,22.9454,22.9897,151000.0
2014-05-27 09:50:00,25.92,25.97,25.88,25.97,142400.0,22.9809,23.0252,22.9454,23.0252,142400.0
2014-05-27 10:00:00,25.96,25.98,25.88,25.9,142900.0,23.0163,23.0341,22.9454,22.9631,142900.0
2014-05-27 10:10:00,25.9,25.92,25.87,25.9,111900.0,22.9631,22.9809,22.9365,22.9631,111900.0
2014-05-27 10:20:00,25.91,25.93,25.89,25.91,91900.0,22.972,22.9897,22.9543,22.972,91900.0
2014-05-27 10:30:00,25.91,25.92,25.88,25.9,109600.0,22.972,22.9809,22.9454,22.9631,109600.0
2014-05-27 10:40:00,25.9,25.92,25.88,25.9,159700.0,22.9631,22.9809,22.9454,22.9631,159700.0
2014-05-27 10:50:00,25.89,25.9,25.87,25.9,63800.0,22.9543,22.9631,22.9365,22.9631,63800.0
2014-05-27 11:00:00,25.9,25.9,25.88,25.9,76000.0,22.9631,22.9631,22.9454,22.9631,76000.0
2014-05-27 11:10:00,25.9,25.9,25.85,25.85,65100.0,22.9631,22.9631,22.9188,22.9188,65100.0
2014-05-27 11:20:00,25.85,25.85,25.8,25.81,106500.0,22.9188,22.9188,22.8745,22.8833,106500.0
2014-05-27 11:30:00,25.81,25.86,25.8,25.86,94500.0,22.8833,22.9277,22.8745,22.9277,94500.0
2014-05-27 11:40:00,25.85,25.87,25.84,25.86,75400.0,22.9188,22.9365,22.9099,22.9277,75400.0
2014-05-27 11:50:00,25.86,25.87,25.83,25.85,59500.0,22.9277,22.9365,22.9011,22.9188,59500.0
2014-05-27 12:00:00,25.85,25.86,25.82,25.85,71400.0,22.9188,22.9277,22.8922,22.9188,71400.0
2014-05-27 12:10:00,25.86,25.89,25.85,25.86,40900.0,22.9277,22.9543,22.9188,22.9277,40900.0
2014-05-27 12:20:00,25.86,25.87,25.83,25.84,36600.0,22.9277,22.9365,22.9011,22.9099,36600.0
2014-05-27 12:30:00,25.84,25.86,25.84,25.85,81700.0,22.9099,22.9277,22.9099,22.9188,81700.0
2014-05-27 12:40:00,25.85,25.86,25.84,25.86,64000.0,22.9188,22.9277,22.9099,22.9277,64000.0
2014-05-27 12:50:00,25.85,25.86,25.81,25.82,41600.0,22.9188,22.9277,22.8833,22.8922,41600.0
2014-05-27 13:00:00,25.82,25.83,25.8,25.82,39200.0,22.8922,22.9011,22.8745,22.8922,39200.0
2014-05-27 13:10:00,25.82,25.85,25.81,25.81,52700.0,22.8922,22.9188,22.8833,22.8833,52700.0
2014-05-27 13:20:00,25.82,25.83,25.8,25.81,32800.0,22.8922,22.9011,22.8745,22.8833,32800.0
2014-05-27 13:30:00,25.81,25.81,25.76,25.76,130200.0,22.8833,22.8833,22.839,22.839,130200.0
2014-05-27 13:40:00,25.77,25.79,25.76,25.78,64900.0,22.8479,22.8656,22.839,22.8567,64900.0
2014-05-27 13:50:00,25.78,25.8,25.78,25.79,33600.0,22.8567,22.8745,22.8567,22.8656,33600.0
2014-05-27 14:00:00,25.8,25.8,25.79,25.8,20600.0,22.8745,22.8745,22.8656,22.8745,20600.0
2014-05-27 14:10:00,25.79,25.8,25.79,25.79,35600.0,22.8656,22.8745,22.8656,22.8656,35600.0
2014-05-27 14:20:00,25.8,25.8,25.79,25.8,18800.0,22.8745,22.8745,22.8656,22.8745,18800.0
2014-05-27 14:30:00,25.8,25.8,25.78,25.8,41900.0,22.8745,22.8745,22.8567,22.8745,41900.0
2014-05-27 14:40:00,25.8,25.82,25.8,25.81,57300.0,22.8745,22.8922,22.8745,22.8833,57300.0
2014-05-27 14:50:00,25.82,25.85,25.82,25.85,41100.0,22.8922,22.9188,22.8922,22.9188,41100.0
2014-05-27 15:00:00,25.85,25.85,25.83,25.84,62600.0,22.9188,22.9188,22.9011,22.9099,62600.0
2014-05-27 15:10:00,25.84,25.86,25.83,25.85,41200.0,22.9099,22.9277,22.9011,22.9188,41200.0
2014-05-27 15:20:00,25.86,25.86,25.84,25.85,50700.0,22.9277,22.9277,22.9099,22.9188,50700.0
2014-05-27 15:30:00,25.85,25.85,25.84,25.84,113900.0,22.9188,22.9188,22.9099,22.9099,113900.0
2014-05-27 15:40:00,25.85,25.88,25.84,25.88,169100.0,22.9188,22.9454,22.9099,22.9454,169100.0
2014-05-27 15:50:00,25.88,25.88,25.87,25.88,279100.0,22.9454,22.9454,22.9365,22.9454,279100.0
2014-05-28 09:30:00,25.94,26.08,25.91,26.0,343800.0,22.9986,23.1227,22.972,23.0518,343800.0
2014-05-28 09:40:00,25.99,26.05,25.96,26.03,134100.0,23.0429,23.0961,23.0163,23.0784,134100.0
2014-05-28 09:50:00,26.02,26.1,25.95,25.99,161600.0,23.0695,23.1404,23.0075,23.0429,161600.0
2014-05-28 10:00:00,25.99,26.0,25.95,25.99,88700.0,23.0429,23.0518,23.0075,23.0429,88700.0
2014-05-28 10:10:00,25.99,26.04,25.97,26.02,257100.0,23.0429,23.0872,23.0252,23.0695,257100.0
2014-05-28 10:20:00,26.02,26.07,26.02,26.04,61300.0,23.0695,23.1138,23.0695,23.0872,61300.0
2014-05-28 10:30:00,26.05,26.05,25.99,26.03,101100.0,23.0961,23.0961,23.0429,23.0784,101100.0
2014-05-28 10:40:00,26.02,26.05,25.98,26.02,112400.0,23.0695,23.0961,23.0341,23.0695,112400.0
2014-05-28 10:50:00,26.02,26.02,25.98,26.02,74000.0,23.0695,23.0695,23.0341,23.0695,74000.0
2014-05-28 11:00:00,26.02,26.03,26.01,26.02,129900.0,23.0695,23.0784,23.0607,23.0695,129900.0
2014-05-28 11:10:00,26.02,26.05,25.99,26.02,118200.0,23.0695,23.0961,23.0429,23.0695,118200.0
2014-05-28 11:20:00,26.02,26.03,26.02,26.02,28100.0,23.0695,23.0784,23.0695,23.0695,28100.0
2014-05-28 11:30:00,26.02,26.09,26.02,26.08,98900.0,23.0695,23.1316,23.0695,23.1227,98900.0
2014-05-28 11:40:00,26.09,26.09,26.06,26.09,62200.0,23.1316,23.1316,23.105,23.1316,62200.0
2014-05-28 11:50:00,26.09,26.16,26.08,26.16,145100.0,23.1316,23.1936,23.1227,23.1936,145100.0
2014-05-28 12:00:00,26.16,26.17,26.12,26.15,99100.0,23.1936,23.2025,23.1582,23.1848,99100.0
2014-05-28 12:10:00,26.15,26.17,26.14,26.17,67900.0,23.1848,23.2025,23.1759,23.2025,67900.0
2014-05-28 12:20:00,26.17,26.18,26.16,26.17,49100.0,23.2025,23.2114,23.1936,23.2025,49100.0
2014-05-28 12:30:00,26.16,26.2,26.16,26.19,75900.0,23.1936,23.2291,23.1936,23.2202,75900.0
2014-05-28 12:40:00,26.2,26.21,26.18,26.21,52700.0,23.2291,23.238,23.2114,23.238,52700.0
2014-05-28 12:50:00,26.21,26.23,26.2,26.22,58500.0,23.238,23.2557,23.2291,23.2468,58500.0
2014-05-28 13:00:00,26.22,26.23,26.2,26.23,74500.0,23.2468,23.2557,23.2291,23.2557,74500.0
2014-05-28 13:10:00,26.23,26.25,26.22,26.24,114800.0,23.2557,23.2734,23.2468,23.2646,114800.0
2014-05-28 13:20:00,26.24,26.26,26.23,26.25,70400.0,23.2646,23.2823,23.2557,23.2734,70400.0
2014-05-28 13:30:00,26.25,26.36,26.25,26.36,110700.0,23.2734,23.371,23.2734,23.371,110700.0
2014-05-28 13:40:00,26.36,26.38,26.35,26.38,73800.0,23.371,23.3887,23.3621,23.3887,73800.0
2014-05-28 13:50:00,26.38,26.53,26.38,26.41,278200.0,23.3887,23.5217,23.3887,23.4153,278200.0
2014-05-28 14:00:00,26.42,26.48,26.41,26.42,117200.0,23.4242,23.4774,23.4153,23.4242,117200.0
2014-05-28 14:10:00,26.43,26.44,26.42,26.44,94800.0,23.433,23.4419,23.4242,23.4419,94800.0
2014-05-28 14:20:00,26.44,26.45,26.39,26.41,91000.0,23.4419,23.4508,23.3976,23.4153,91000.0
2014-05-28 14:30:00,26.41,26.47,26.4,26.47,121500.0,23.4153,23.4685,23.4064,23.4685,121500.0
2014-05-28 14:40:00,26.46,26.46,26.43,26.43,79700.0,23.4596,23.4596,23.433,23.433,79700.0
2014-05-28 14:50:00,26.44,26.45,26.43,26.45,56600.0,23.4419,23.4508,23.433,23.4508,56600.0
2014-05-28 15:00:00,26.45,26.49,26.42,26.43,166300.0,23.4508,23.4862,23.4242,23.433,166300.0
2014-05-28 15:10:00,26.43,26.44,26.39,26.39,173900.0,23.433,23.4419,23.3976,23.3976,173900.0
2014-05-28 15:20:00,26.39,26.42,26.39,26.41,126600.0,23.3976,23.4242,23.3976,23.4153,126600.0
2014-05-28 15:30:00,26.41,26.45,26.4,26.44,214800.0,23.4153,23.4508,23.4064,23.4419,214800.0
2014-05-28 15:40:00,26.45,26.47,26.43,26.47,190400.0,23.4508,23.4685,23.433,23.4685,190400.0
2014-05-28 15:50:00,26.47,26.48,26.42,26.42,598200.0,23.4685,23.4774,23.4242,23.4242,598200.0
2014-05-29 09:30:00,26.45,26.5,26.38,26.45,133900.0,23.4508,23.4951,23.3887,23.4508,133900.0
2014-05-29 09:40:00,26.47,26.58,26.41,26.42,159300.0,23.4685,23.566,23.4153,23.4242,159300.0
2014-05-29 09:50:00,26.43,26.57,26.4,26.56,111300.0,23.433,23.5572,23.4064,23.5483,111300.0
2014-05-29 10:00:00,26.57,26.59,26.47,26.51,158500.0,23.5572,23.5749,23.4685,23.504,158500.0
2014-05-29 10:10:00,26.51,26.51,26.44,26.46,114000.0,23.504,23.504,23.4419,23.4596,114000.0
2014-05-29 10:20:00,26.45,26.48,26.38,26.4,142000.0,23.4508,23.4774,23.3887,23.4064,142000.0
2014-05-29 10:30:00,26.4,26.4,26.36,26.37,157200.0,23.4064,23.4064,23.371,23.3798,157200.0
2014-05-29 10:40:00,26.38,26.39,26.36,26.38,93600.0,23.3887,23.3976,23.371,23.3887,93600.0
2014-05-29 10:50:00,26.37,26.38,26.3,26.32,112200.0,23.3798,23.3887,23.3178,23.3355,112200.0
2014-05-29 11:00:00,26.32,26.32,26.28,26.29,113900.0,23.3355,23.3355,23.3,23.3089,113900.0
2014-05-29 11:10:00,26.29,26.29,26.26,26.27,92500.0,23.3089,23.3089,23.2823,23.2912,92500.0
2014-05-29 11:20:00,26.27,26.27,26.2,26.21,138400.0,23.2912,23.2912,23.2291,23.238,138400.0
2014-05-29 11:30:00,26.2,26.25,26.2,26.21,133800.0,23.2291,23.2734,23.2291,23.238,133800.0
2014-05-29 11:40:00,26.21,26.22,26.13,26.16,108100.0,23.238,23.2468,23.167,23.1936,108100.0
2014-05-29 11:50:00,26.16,26.19,26.16,26.16,146300.0,23.1936,23.2202,23.1936,23.1936,146300.0
2014-05-29 12:00:00,26.16,26.26,26.16,26.26,81600.0,23.1936,23.2823,23.1936,23.2823,81600.0
2014-05-29 12:10:00,26.26,26.27,26.24,26.25,78100.0,23.2823,23.2912,23.2646,23.2734,78100.0
2014-05-29 12:20:00,26.25,26.28,26.24,26.24,48000.0,23.2734,23.3,23.2646,23.2646,48000.0
2014-05-29 12:30:00,26.25,26.25,26.24,26.24,19900.0,23.2734,23.2734,23.2646,23.2646,19900.0
2014-05-29 12:40:00,26.25,26.29,26.24,26.28,53700.0,23.2734,23.3089,23.2646,23.3,53700.0
2014-05-29 12:50:00,26.29,26.3,26.28,26.29,24600.0,23.3089,23.3178,23.3,23.3089,24600.0
2014-05-29 13:00:00,26.29,26.3,26.28,26.29,48900.0,23.3089,23.3178,23.3,23.3089,48900.0
2014-05-29 13:10:00,26.28,26.29,26.22,26.24,116300.0,23.3,23.3089,23.2468,23.2646,116300.0
2014-05-29 13:20:00,26.23,26.28,26.23,26.28,58300.0,23.2557,23.3,23.2557,23.3,58300.0
2014-05-29 13:30:00,26.28,26.29,26.26,26.29,43700.0,23.3,23.3089,23.2823,23.3089,43700.0
2014-05-29 13:40:00,26.29,26.33,26.28,26.32,48100.0,23.3089,23.3444,23.3,23.3355,48100.0
2014-05-29 13:50:00,26.32,26.33,26.31,26.33,54800.0,23.3355,23.3444,23.3266,23.3444,54800.0
2014-05-29 14:00:00,26.32,26.34,26.32,26.34,71200.0,23.3355,23.3532,23.3355,23.3532,71200.0
2014-05-29 14:10:00,26.33,26.38,26.33,26.36,39800.0,23.3444,23.3887,23.3444,23.371,39800.0
2014-05-29 14:20:00,26.36,26.4,26.36,26.39,74900.0,23.371,23.4064,23.371,23.3976,74900.0
2014-05-29 14:30:00,26.39,26.43,26.38,26.41,80500.0,23.3976,23.433,23.3887,23.4153,80500.0
2014-05-29 14:40:00,26.42,26.42,26.38,26.42,119100.0,23.4242,23.4242,23.3887,23.4242,119100.0
2014-05-29 14:50:00,26.41,26.41,26.39,26.4,31600.0,23.4153,23.4153,23.3976,23.4064,31600.0
2014-05-29 15:00:00,26.4,26.44,26.4,26.41,81800.0,23.4064,23.4419,23.4064,23.4153,81800.0
2014-05-29 15:10:00,26.41,26.43,26.4,26.43,60900.0,23.4153,23.433,23.4064,23.433,60900.0
2014-05-29 15:20:00,26.43,26.46,26.42,26.46,51000.0,23.433,23.4596,23.4242,23.4596,51000.0
2014-05-29 15:30:00,26.46,26.46,26.43,26.44,56200.0,23.4596,23.4596,23.433,23.4419,56200.0
2014-05-29 15:40:00,26.44,26.46,26.42,26.46,113800.0,23.4419,23.4596,23.4242,23.4596,113800.0
2014-05-29 15:50:00,26.46,26.46,26.43,26.44,350000.0,23.4596,23.4596,23.433,23.4419,350000.0
2014-05-30 09:30:00,26.4,26.56,26.36,26.49,244800.0,23.4064,23.5483,23.371,23.4862,244800.0
2014-05-30 09:40:00,26.5,26.58,26.49,26.5,188100.0,23.4951,23.566,23.4862,23.4951,188100.0
2014-05-30 09:50:00,26.5,26.53,26.46,26.49,147700.0,23.4951,23.5217,23.4596,23.4862,147700.0
2014-05-30 10:00:00,26.48,26.54,26.45,26.5,193200.0,23.4774,23.5306,23.4508,23.4951,193200.0
2014-05-30 10:10:00,26.5,26.57,26.5,26.54,121800.0,23.4951,23.5572,23.4951,23.5306,121800.0
2014-05-30 10:20:00,26.54,26.56,26.46,26.53,118800.0,23.5306,23.5483,23.4596,23.5217,118800.0
2014-05-30 10:30:00,26.54,26.61,26.51,26.51,193100.0,23.5306,23.5926,23.504,23.504,193100.0
2014-05-30 10:40:00,26.51,26.51,26.47,26.5,127900.0,23.504,23.504,23.4685,23.4951,127900.0
2014-05-30 10:50:00,26.5,26.57,26.49,26.56,103000.0,23.4951,23.5572,23.4862,23.5483,103000.0
2014-05-30 11:00:00,26.56,26.57,26.55,26.56,103400.0,23.5483,23.5572,23.5394,23.5483,103400.0
2014-05-30 11:10:00,26.55,26.63,26.55,26.63,108000.0,23.5394,23.6103,23.5394,23.6103,108000.0
2014-05-30 11:20:00,26.63,26.64,26.54,26.58,134500.0,23.6103,23.6192,23.5306,23.566,134500.0
2014-05-30 11:30:00,26.58,26.6,26.57,26.59,96400.0,23.566,23.5837,23.5572,23.5749,96400.0
2014-05-30 11:40:00,26.59,26.62,26.56,26.61,39500.0,23.5749,23.6015,23.5483,23.5926,39500.0
2014-05-30 11:50:00,26.62,26.63,26.55,26.56,92100.0,23.6015,23.6103,23.5394,23.5483,92100.0
2014-05-30 12:00:00,26.55,26.57,26.54,26.55,33500.0,23.5394,23.5572,23.5306,23.5394,33500.0
2014-05-30 12:10:00,26.55,26.57,26.53,26.56,63900.0,23.5394,23.5572,23.5217,23.5483,63900.0
2014-05-30 12:20:00,26.56,26.58,26.52,26.55,67100.0,23.5483,23.566,23.5128,23.5394,67100.0
2014-05-30 12:30:00,26.55,26.55,26.5,26.5,77300.0,23.5394,23.5394,23.4951,23.4951,77300.0
2014-05-30 12:40:00,26.5,26.55,26.47,26.53,82000.0,23.4951,23.5394,23.4685,23.5217,82000.0
2014-05-30 12:50:00,26.52,26.55,26.5,26.5,116100.0,23.5128,23.5394,23.4951,23.4951,116100.0
2014-05-30 13:00:00,26.51,26.52,26.49,26.51,49100.0,23.504,23.5128,23.4862,23.504,49100.0
2014-05-30 13:10:00,26.5,26.51,26.44,26.44,58100.0,23.4951,23.504,23.4419,23.4419,58100.0
2014-05-30 13:20:00,26.44,26.48,26.42,26.46,62700.0,23.4419,23.4774,23.4242,23.4596,62700.0
2014-05-30 13:30:00,26.45,26.46,26.39,26.39,127100.0,23.4508,23.4596,23.3976,23.3976,127100.0
2014-05-30 13:40:00,26.39,26.41,26.38,26.38,97400.0,23.3976,23.4153,23.3887,23.3887,97400.0
2014-05-30 13:50:00,26.39,26.41,26.36,26.41,57100.0,23.3976,23.4153,23.371,23.4153,57100.0
2014-05-30 14:00:00,26.41,26.44,26.4,26.44,45600.0,23.4153,23.4419,23.4064,23.4419,45600.0
2014-05-30 14:10:00,26.44,26.45,26.43,26.43,58800.0,23.4419,23.4508,23.433,23.433,58800.0
2014-05-30 14:20:00,26.44,26.44,26.41,26.43,62400.0,23.4419,23.4419,23.4153,23.433,62400.0
2014-05-30 14:30:00,26.42,26.47,26.42,26.46,86400.0,23.4242,23.4685,23.4242,23.4596,86400.0
2014-05-30 14:40:00,26.46,26.5,26.46,26.5,69100.0,23.4596,23.4951,23.4596,23.4951,69100.0
2014-05-30 14:50:00,26.5,26.5,26.46,26.46,98400.0,23.4951,23.4951,23.4596,23.4596,98400.0
2014-05-30 15:00:00,26.46,26.46,26.43,26.45,48300.0,23.4596,23.4596,23.433,23.4508,48300.0
2014-05-30 15:10:00,26.46,26.46,26.45,26.46,34500.0,23.4596,23.4596,23.4508,23.4596,34500.0
2014-05-30 15:20:00,26.46,26.46,26.42,26.42,144300.0,23.4596,23.4596,23.4242,23.4242,144300.0
2014-05-30 15:30:00,26.42,26.43,26.39,26.41,228800.0,23.4242,23.433,23.3976,23.4153,228800.0
2014-05-30 15:40:00,26.4,26.41,26.38,26.4,313200.0,23.4064,23.4153,23.3887,23.4064,313200.0
2014-05-30 15:50:00,26.41,26.47,26.41,26.44,1022900.0,23.4153,23.4685,23.4153,23.4419,1022900.0
2014-06-02 09:30:00,26.48,26.48,26.31,26.37,255300.0,23.5301,23.5301,23.379,23.4323,255300.0
2014-06-02 09:40:00,26.37,26.38,26.3,26.3,112800.0,23.4323,23.4412,23.3701,23.3701,112800.0
2014-06-02 09:50:00,26.3,26.37,26.3,26.33,128700.0,23.3701,23.4323,23.3701,23.3968,128700.0
2014-06-02 10:00:00,26.34,26.35,26.18,26.21,171400.0,23.4057,23.4146,23.2635,23.2902,171400.0
2014-06-02 10:10:00,26.21,26.33,26.21,26.31,164600.0,23.2902,23.3968,23.2902,23.379,164600.0
2014-06-02 10:20:00,26.31,26.36,26.29,26.36,99900.0,23.379,23.4235,23.3613,23.4235,99900.0
2014-06-02 10:30:00,26.35,26.38,26.35,26.36,116300.0,23.4146,23.4412,23.4146,23.4235,116300.0
2014-06-02 10:40:00,26.37,26.38,26.35,26.36,132600.0,23.4323,23.4412,23.4146,23.4235,132600.0
2014-06-02 10:50:00,26.35,26.43,26.35,26.43,102100.0,23.4146,23.4857,23.4146,23.4857,102100.0
2014-06-02 11:00:00,26.43,26.5,26.42,26.49,105400.0,23.4857,23.5479,23.4768,23.539,105400.0
2014-06-02 11:10:00,26.5,26.52,26.49,26.51,76100.0,23.5479,23.5656,23.539,23.5568,76100.0
2014-06-02 11:20:00,26.51,26.57,26.49,26.57,96300.0,23.5568,23.6101,23.539,23.6101,96300.0
2014-06-02 11:30:00,26.57,26.59,26.54,26.55,106700.0,23.6101,23.6278,23.5834,23.5923,106700.0
2014-06-02 11:40:00,26.55,26.58,26.55,26.57,68300.0,23.5923,23.619,23.5923,23.6101,68300.0
2014-06-02 11:50:00,26.57,26.59,26.55,26.55,54900.0,23.6101,23.6278,23.5923,23.5923,54900.0
2014-06-02 12:00:00,26.56,26.58,26.55,26.58,67700.0,23.6012,23.619,23.5923,23.619,67700.0
2014-06-02 12:10:00,26.58,26.6,26.57,26.59,92900.0,23.619,23.6367,23.6101,23.6278,92900.0
2014-06-02 12:20:00,26.58,26.6,26.58,26.58,54600.0,23.619,23.6367,23.619,23.619,54600.0
2014-06-02 12:30:00,26.59,26.61,26.59,26.6,49100.0,23.6278,23.6456,23.6278,23.6367,49100.0
2014-06-02 12:40:00,26.6,26.61,26.58,26.6,89600.0,23.6367,23.6456,23.619,23.6367,89600.0
2014-06-02 12:50:00,26.59,26.6,26.57,26.57,29800.0,23.6278,23.6367,23.6101,23.6101,29800.0
2014-06-02 13:00:00,26.58,26.6,26.56,26.58,65800.0,23.619,23.6367,23.6012,23.619,65800.0
2014-06-02 13:10:00,26.58,26.59,26.56,26.59,95900.0,23.619,23.6278,23.6012,23.6278,95900.0
2014-06-02 13:20:00,26.59,26.6,26.57,26.59,35600.0,23.6278,23.6367,23.6101,23.6278,35600.0
2014-06-02 13:30:00,26.59,26.6,26.57,26.58,51400.0,23.6278,23.6367,23.6101,23.619,51400.0
2014-06-02 13:40:00,26.57,26.6,26.57,26.59,460800.0,23.6101,23.6367,23.6101,23.6278,460800.0
2014-06-02 13:50:00,26.59,26.68,26.59,26.67,178100.0,23.6278,23.7078,23.6278,23.6989,178100.0
2014-06-02 14:00:00,26.68,26.7,26.67,26.69,65300.0,23.7078,23.7256,23.6989,23.7167,65300.0
2014-06-02 14:10:00,26.7,26.75,26.68,26.75,162000.0,23.7256,23.77,23.7078,23.77,162000.0
2014-06-02 14:20:00,26.75,26.78,26.72,26.74,169800.0,23.77,23.7967,23.7434,23.7611,169800.0
2014-06-02 14:30:00,26.74,26.75,26.71,26.75,83100.0,23.7611,23.77,23.7345,23.77,83100.0
2014-06-02 14:40:00,26.75,26.77,26.74,26.74,51100.0,23.77,23.7878,23.7611,23.7611,51100.0
2014-06-02 14:50:00,26.75,26.75,26.7,26.72,50500.0,23.77,23.77,23.7256,23.7434,50500.0
2014-06-02 15:00:00,26.71,26.71,26.67,26.68,51100.0,23.7345,23.7345,23.6989,23.7078,51100.0
2014-06-02 15:10:00,26.68,26.7,26.65,26.7,80000.0,23.7078,23.7256,23.6812,23.7256,80000.0
2014-06-02 15:20:00,26.7,26.7,26.67,26.68,42200.0,23.7256,23.7256,23.6989,23.7078,42200.0
2014-06-02 15:30:00,26.68,26.74,26.68,26.72,110100.0,23.7078,23.7611,23.7078,23.7434,110100.0
2014-06-02 15:40:00,26.73,26.73,26.72,26.73,114600.0,23.7522,23.7522,23.7434,23.7522,114600.0
2014-06-02 15:50:00,26.73,26.73,26.71,26.72,554200.0,23.7522,23.7522,23.7345,23.7434,554200.0
2014-06-03 09:30:00,26.75,26.91,26.74,26.91,189500.0,23.77,23.9122,23.7611,23.9122,189500.0
2014-06-03 09:40:00,26.92,26.97,26.87,26.93,230300.0,23.9211,23.9655,23.8766,23.93,230300.0
2014-06-03 09:50:00,26.93,27.01,26.92,27.01,183700.0,23.93,24.0011,23.9211,24.0011,183700.0
2014-06-03 10:00:00,27.0,27.07,26.98,27.04,133200.0,23.9922,24.0544,23.9744,24.0277,133200.0
2014-06-03 10:10:00,27.04,27.04,26.92,26.93,291000.0,24.0277,24.0277,23.9211,23.93,291000.0
2014-06-03 10:20:00,26.94,27.01,26.92,26.97,135300.0,23.9388,24.0011,23.9211,23.9655,135300.0
2014-06-03 10:30:00,26.97,27.0,26.95,26.98,83200.0,23.9655,23.9922,23.9477,23.9744,83200.0
2014-06-03 10:40:00,26.98,27.0,26.87,26.9,284200.0,23.9744,23.9922,23.8766,23.9033,284200.0
2014-06-03 10:50:00,26.9,26.95,26.89,26.93,144100.0,23.9033,23.9477,23.8944,23.93,144100.0
2014-06-03 11:00:00,26.93,26.96,26.92,26.94,523800.0,23.93,23.9566,23.9211,23.9388,523800.0
2014-06-03 11:10:00,26.94,26.94,26.91,26.91,127400.0,23.9388,23.9388,23.9122,23.9122,127400.0
2014-06-03 11:20:00,26.91,26.94,26.89,26.94,137700.0,23.9122,23.9388,23.8944,23.9388,137700.0
2014-06-03 11:30:00,26.94,27.04,26.93,27.01,147200.0,23.9388,24.0277,23.93,24.0011,147200.0
2014-06-03 11:40:00,27.01,27.02,26.96,27.01,473000.0,24.0011,24.0099,23.9566,24.0011,473000.0
2014-06-03 11:50:00,27.01,27.04,26.99,27.02,188200.0,24.0011,24.0277,23.9833,24.0099,188200.0
2014-06-03 12:00:00,27.03,27.07,27.01,27.07,114700.0,24.0188,24.0544,24.0011,24.0544,114700.0
2014-06-03 12:10:00,27.07,27.12,27.05,27.08,96700.0,24.0544,24.0988,24.0366,24.0633,96700.0
2014-06-03 12:20:00,27.08,27.09,27.04,27.05,106400.0,24.0633,24.0721,24.0277,24.0366,106400.0
2014-06-03 12:30:00,27.05,27.09,27.04,27.06,128500.0,24.0366,24.0721,24.0277,24.0455,128500.0
2014-06-03 12:40:00,27.07,27.09,27.04,27.05,86600.0,24.0544,24.0721,24.0277,24.0366,86600.0
2014-06-03 12:50:00,27.05,27.09,27.04,27.05,438100.0,24.0366,24.0721,24.0277,24.0366,438100.0
2014-06-03 13:00:00,27.05,27.12,27.05,27.11,91100.0,24.0366,24.0988,24.0366,24.0899,91100.0
2014-06-03 13:10:00,27.11,27.12,27.07,27.11,142300.0,24.0899,24.0988,24.0544,24.0899,142300.0
2014-06-03 13:20:00,27.11,27.12,27.05,27.08,226600.0,24.0899,24.0988,24.0366,24.0633,226600.0
2014-06-03 13:30:00,27.09,27.1,27.07,27.09,84300.0,24.0721,24.081,24.0544,24.0721,84300.0
2014-06-03 13:40:00,27.09,27.11,27.09,27.1,51200.0,24.0721,24.0899,24.0721,24.081,51200.0
2014-06-03 13:50:00,27.09,27.12,27.09,27.1,36100.0,24.0721,24.0988,24.0721,24.081,36100.0
2014-06-03 14:00:00,27.11,27.13,27.1,27.13,49700.0,24.0899,24.1077,24.081,24.1077,49700.0
2014-06-03 14:10:00,27.12,27.13,27.11,27.12,102200.0,24.0988,24.1077,24.0899,24.0988,102200.0
2014-06-03 14:20:00,27.12,27.15,27.12,27.12,132600.0,24.0988,24.1255,24.0988,24.0988,132600.0
2014-06-03 14:30:00,27.13,27.15,27.12,27.15,29800.0,24.1077,24.1255,24.0988,24.1255,29800.0
2014-06-03 14:40:00,27.14,27.16,27.12,27.13,72900.0,24.1166,24.1343,24.0988,24.1077,72900.0
2014-06-03 14:50:00,27.13,27.13,27.1,27.1,120300.0,24.1077,24.1077,24.081,24.081,120300.0
2014-06-03 15:00:00,27.11,27.13,27.1,27.11,91300.0,24.0899,24.1077,24.081,24.0899,91300.0
2014-06-03 15:10:00,27.12,27.16,27.11,27.16,116800.0,24.0988,24.1343,24.0899,24.1343,116800.0
2014-06-03 15:20:00,27.15,27.18,27.15,27.18,97900.0,24.1255,24.1521,24.1255,24.1521,97900.0
2014-06-03 15:30:00,27.18,27.18,27.15,27.16,169000.0,24.1521,24.1521,24.1255,24.1343,169000.0
2014-06-03 15:40:00,27.16,27.22,27.16,27.21,507300.0,24.1343,24.1877,24.1343,24.1788,507300.0
2014-06-03 15:50:00,27.22,27.22,27.19,27.2,485800.0,24.1877,24.1877,24.161,24.1699,485800.0
2014-06-04 09:30:00,27.02,27.14,26.92,26.98,386000.0,24.0099,24.1166,23.9211,23.9744,386000.0
2014-06-04 09:40:00,26.97,27.15,26.97,27.12,193200.0,23.9655,24.1255,23.9655,24.0988,193200.0
2014-06-04 09:50:00,27.12,27.2,27.11,27.19,140600.0,24.0988,24.1699,24.0899,24.161,140600.0
2014-06-04 10:00:00,27.19,27.24,27.19,27.23,144000.0,24.161,24.2054,24.161,24.1965,144000.0
2014-06-04 10:10:00,27.23,27.29,27.22,27.28,97100.0,24.1965,24.2499,24.1877,24.241,97100.0
2014-06-04 10:20:00,27.28,27.34,27.25,27.26,124200.0,24.241,24.2943,24.2143,24.2232,124200.0
2014-06-04 10:30:00,27.25,27.29,27.2,27.28,110000.0,24.2143,24.2499,24.1699,24.241,110000.0
2014-06-04 10:40:00,27.29,27.3,27.27,27.3,57900.0,24.2499,24.2587,24.2321,24.2587,57900.0
2014-06-04 10:50:00,27.3,27.31,27.28,27.31,194900.0,24.2587,24.2676,24.241,24.2676,194900.0
2014-06-04 11:00:00,27.31,27.31,27.21,27.21,107300.0,24.2676,24.2676,24.1788,24.1788,107300.0
2014-06-04 11:10:00,27.21,27.25,27.21,27.24,103100.0,24.1788,24.2143,24.1788,24.2054,103100.0
2014-06-04 11:20:00,27.25,27.33,27.24,27.33,84700.0,24.2143,24.2854,24.2054,24.2854,84700.0
2014-06-04 11:30:00,27.32,27.34,27.3,27.32,60100.0,24.2765,24.2943,24.2587,24.2765,60100.0
2014-06-04 11:40:00,27.32,27.33,27.29,27.32,84800.0,24.2765,24.2854,24.2499,24.2765,84800.0
2014-06-04 11:50:00,27.31,27.34,27.31,27.34,73300.0,24.2676,24.2943,24.2676,24.2943,73300.0
2014-06-04 12:00:00,27.34,27.34,27.3,27.32,45000.0,24.2943,24.2943,24.2587,24.2765,45000.0
2014-06-04 12:10:00,27.33,27.35,27.32,27.34,46000.0,24.2854,24.3032,24.2765,24.2943,46000.0
2014-06-04 12:20:00,27.34,27.36,27.33,27.35,87400.0,24.2943,24.3121,24.2854,24.3032,87400.0
2014-06-04 12:30:00,27.34,27.35,27.29,27.3,73900.0,24.2943,24.3032,24.2499,24.2587,73900.0
2014-06-04 12:40:00,27.31,27.33,27.3,27.33,34600.0,24.2676,24.2854,24.2587,24.2854,34600.0
2014-06-04 12:50:00,27.33,27.34,27.31,27.31,62100.0,24.2854,24.2943,24.2676,24.2676,62100.0
2014-06-04 13:00:00,27.31,27.34,27.31,27.33,26700.0,24.2676,24.2943,24.2676,24.2854,26700.0
2014-06-04 13:10:00,27.32,27.33,27.29,27.31,65300.0,24.2765,24.2854,24.2499,24.2676,65300.0
2014-06-04 13:20:00,27.31,27.32,27.3,27.32,30400.0,24.2676,24.2765,24.2587,24.2765,30400.0
2014-06-04 13:30:00,27.32,27.32,27.25,27.28,81600.0,24.2765,24.2765,24.2143,24.241,81600.0
2014-06-04 13:40:00,27.28,27.36,27.28,27.35,111200.0,24.241,24.3121,24.241,24.3032,111200.0
2014-06-04 13:50:00,27.36,27.36,27.32,27.33,40200.0,24.3121,24.3121,24.2765,24.2854,40200.0
2014-06-04 14:00:00,27.33,27.36,27.33,27.33,48900.0,24.2854,24.3121,24.2854,24.2854,48900.0
2014-06-04 14:10:00,27.33,27.34,27.32,27.32,37600.0,24.2854,24.2943,24.2765,24.2765,37600.0
2014-06-04 14:20:00,27.33,27.33,27.3,27.31,111400.0,24.2854,24.2854,24.2587,24.2676,111400.0
2014-06-04 14:30:00,27.3,27.3,27.26,27.27,67400.0,24.2587,24.2587,24.2232,24.2321,67400.0
2014-06-04 14:40:00,27.28,27.28,27.21,27.21,66200.0,24.241,24.241,24.1788,24.1788,66200.0
2014-06-04 14:50:00,27.21,27.23,27.2,27.23,90400.0,24.1788,24.1965,24.1699,24.1965,90400.0
2014-06-04 15:00:00,27.23,27.28,27.23,27.28,76100.0,24.1965,24.241,24.1965,24.241,76100.0
2014-06-04 15:10:00,27.28,27.31,27.27,27.28,105100.0,24.241,24.2676,24.2321,24.241,105100.0
2014-06-04 15:20:00,27.28,27.31,27.27,27.29,84600.0,24.241,24.2676,24.2321,24.2499,84600.0
2014-06-04 15:30:00,27.28,27.32,27.28,27.32,79000.0,24.241,24.2765,24.241,24.2765,79000.0
2014-06-04 15:40:00,27.32,27.33,27.31,27.32,379100.0,24.2765,24.2854,24.2676,24.2765,379100.0
2014-06-04 15:50:00,27.32,27.39,27.31,27.35,669600.0,24.2765,24.3387,24.2676,24.3032,669600.0
2014-06-05 09:30:00,27.49,27.65,27.44,27.57,242600.0,24.4276,24.5698,24.3831,24.4987,242600.0
2014-06-05 09:40:00,27.56,27.57,27.3,27.32,288500.0,24.4898,24.4987,24.2587,24.2765,288500.0
2014-06-05 09:50:00,27.31,27.52,27.31,27.42,321700.0,24.2676,24.4542,24.2676,24.3654,321700.0
2014-06-05 10:00:00,27.41,27.42,27.32,27.32,168900.0,24.3565,24.3654,24.2765,24.2765,168900.0
2014-06-05 10:10:00,27.33,27.35,27.27,27.3,144400.0,24.2854,24.3032,24.2321,24.2587,144400.0
2014-06-05 10:20:00,27.3,27.38,27.29,27.38,199700.0,24.2587,24.3298,24.2499,24.3298,199700.0
2014-06-05 10:30:00,27.38,27.39,27.32,27.36,117500.0,24.3298,24.3387,24.2765,24.3121,117500.0
2014-06-05 10:40:00,27.36,27.46,27.35,27.39,157000.0,24.3121,24.4009,24.3032,24.3387,157000.0
2014-06-05 10:50:00,27.38,27.39,27.31,27.33,116900.0,24.3298,24.3387,24.2676,24.2854,116900.0
2014-06-05 11:00:00,27.33,27.41,27.32,27.4,88000.0,24.2854,24.3565,24.2765,24.3476,88000.0
2014-06-05 11:10:00,27.39,27.42,27.37,27.4,81500.0,24.3387,24.3654,24.3209,24.3476,81500.0
2014-06-05 11:20:00,27.4,27.41,27.37,27.39,125300.0,24.3476,24.3565,24.3209,24.3387,125300.0
2014-06-05 11:30:00,27.39,27.41,27.36,27.37,139400.0,24.3387,24.3565,24.3121,24.3209,139400.0
2014-06-05 11:40:00,27.37,27.39,27.34,27.36,251100.0,24.3209,24.3387,24.2943,24.3121,251100.0
2014-06-05 11:50:00,27.36,27.38,27.35,27.36,94000.0,24.3121,24.3298,24.3032,24.3121,94000.0
2014-06-05 12:00:00,27.36,27.4,27.33,27.4,137100.0,24.3121,24.3476,24.2854,24.3476,137100.0
2014-06-05 12:10:00,27.4,27.41,27.36,27.37,90300.0,24.3476,24.3565,24.3121,24.3209,90300.0
2014-06-05 12:20:00,27.37,27.4,27.37,27.38,72000.0,24.3209,24.3476,24.3209,24.3298,72000.0
2014-06-05 12:30:00,27.38,27.4,27.38,27.39,68400.0,24.3298,24.3476,24.3298,24.3387,68400.0
2014-06-05 12:40:00,27.39,27.4,27.35,27.36,62400.0,24.3387,24.3476,24.3032,24.3121,62400.0
2014-06-05 12:50:00,27.36,27.37,27.34,27.35,42200.0,24.3121,24.3209,24.2943,24.3032,42200.0
2014-06-05 13:00:00,27.36,27.39,27.34,27.34,64800.0,24.3121,24.3387,24.2943,24.2943,64800.0
2014-06-05 13:10:00,27.35,27.35,27.32,27.33,65800.0,24.3032,24.3032,24.2765,24.2854,65800.0
2014-06-05 13:20:00,27.33,27.34,27.32,27.33,60400.0,24.2854,24.2943,24.2765,24.2854,60400.0
2014-06-05 13:30:00,27.33,27.34,27.27,27.28,237500.0,24.2854,24.2943,24.2321,24.241,237500.0
2014-06-05 13:40:00,27.28,27.29,27.24,27.24,153900.0,24.241,24.2499,24.2054,24.2054,153900.0
2014-06-05 13:50:00,27.24,27.26,27.23,27.24,180400.0,24.2054,24.2232,24.1965,24.2054,180400.0
2014-06-05 14:00:00,27.25,27.26,27.24,27.25,152000.0,24.2143,24.2232,24.2054,24.2143,152000.0
2014-06-05 14:10:00,27.25,27.26,27.24,27.25,143400.0,24.2143,24.2232,24.2054,24.2143,143400.0
2014-06-05 14:20:00,27.25,27.3,27.24,27.28,165200.0,24.2143,24.2587,24.2054,24.241,165200.0
2014-06-05 14:30:00,27.29,27.3,27.28,27.28,96600.0,24.2499,24.2587,24.241,24.241,96600.0
2014-06-05 14:40:00,27.28,27.3,27.28,27.29,89200.0,24.241,24.2587,24.241,24.2499,89200.0
2014-06-05 14:50:00,27.3,27.3,27.28,27.29,324800.0,24.2587,24.2587,24.241,24.2499,324800.0
2014-06-05 15:00:00,27.29,27.3,27.28,27.3,116700.0,24.2499,24.2587,24.241,24.2587,116700.0
2014-06-05 15:10:00,27.3,27.3,27.27,27.29,302600.0,24.2587,24.2587,24.2321,24.2499,302600.0
2014-06-05 15:20:00,27.29,27.3,27.22,27.22,440600.0,24.2499,24.2587,24.1877,24.1877,440600.0
2014-06-05 15:30:00,27.23,27.26,27.22,27.26,193300.0,24.1965,24.2232,24.1877,24.2232,193300.0
2014-06-05 15:40:00,27.26,27.29,27.25,27.29,413400.0,24.2232,24.2499,24.2143,24.2499,413400.0
2014-06-05 15:50:00,27.29,27.3,27.27,27.27,1248700.0,24.2499,24.2587,24.2321,24.2321,1248700.0
2014-06-06 09:30:00,27.32,27.39,27.27,27.38,239200.0,24.2765,24.3387,24.2321,24.3298,239200.0
2014-06-06 09:40:00,27.38,27.44,27.38,27.4,131200.0,24.3298,24.3831,24.3298,24.3476,131200.0
2014-06-06 09:50:00,27.4,27.43,27.36,27.43,122200.0,24.3476,24.3743,24.3121,24.3743,122200.0
2014-06-06 10:00:00,27.43,27.44,27.38,27.4,122600.0,24.3743,24.3831,24.3298,24.3476,122600.0
2014-06-06 10:10:00,27.4,27.4,27.36,27.37,69000.0,24.3476,24.3476,24.3121,24.3209,69000.0
2014-06-06 10:20:00,27.38,27.4,27.37,27.38,51200.0,24.3298,24.3476,24.3209,24.3298,51200.0
2014-06-06 10:30:00,27.37,27.4,27.36,27.37,60800.0,24.3209,24.3476,24.3121,24.3209,60800.0
2014-06-06 10:40:00,27.36,27.38,27.35,27.38,37800.0,24.3121,24.3298,24.3032,24.3298,37800.0
2014-06-06 10:50:00,27.38,27.38,27.37,27.38,77700.0,24.3298,24.3298,24.3209,24.3298,77700.0
2014-06-06 11:00:00,27.38,27.38,27.36,27.37,81400.0,24.3298,24.3298,24.3121,24.3209,81400.0
2014-06-06 11:10:00,27.37,27.38,27.36,27.37,48600.0,24.3209,24.3298,24.3121,24.3209,48600.0
2014-06-06 11:20:00,27.38,27.38,27.35,27.36,85000.0,24.3298,24.3298,24.3032,24.3121,85000.0
2014-06-06 11:30:00,27.36,27.38,27.34,27.38,59100.0,24.3121,24.3298,24.2943,24.3298,59100.0
2014-06-06 11:40:00,27.38,27.38,27.37,27.38,32900.0,24.3298,24.3298,24.3209,24.3298,32900.0
2014-06-06 11:50:00,27.38,27.38,27.36,27.37,94000.0,24.3298,24.3298,24.3121,24.3209,94000.0
2014-06-06 12:00:00,27.37,27.38,27.37,27.38,58000.0,24.3209,24.3298,24.3209,24.3298,58000.0
2014-06-06 12:10:00,27.38,27.38,27.36,27.38,74000.0,24.3298,24.3298,24.3121,24.3298,74000.0
2014-06-06 12:20:00,27.37,27.38,27.37,27.38,23200.0,24.3209,24.3298,24.3209,24.3298,23200.0
2014-06-06 12:30:00,27.38,27.51,27.37,27.51,115700.0,24.3298,24.4454,24.3209,24.4454,115700.0
2014-06-06 12:40:00,27.51,27.51,27.43,27.46,145700.0,24.4454,24.4454,24.3743,24.4009,145700.0
2014-06-06 12:50:00,27.46,27.51,27.45,27.5,54200.0,24.4009,24.4454,24.392,24.4365,54200.0
2014-06-06 13:00:00,27.5,27.52,27.5,27.52,92800.0,24.4365,24.4542,24.4365,24.4542,92800.0
2014-06-06 13:10:00,27.52,27.52,27.47,27.49,110700.0,24.4542,24.4542,24.4098,24.4276,110700.0
2014-06-06 13:20:00,27.49,27.51,27.49,27.5,41800.0,24.4276,24.4454,24.4276,24.4365,41800.0
2014-06-06 13:30:00,27.5,27.5,27.43,27.46,98700.0,24.4365,24.4365,24.3743,24.4009,98700.0
2014-06-06 13:40:00,27.46,27.53,27.46,27.52,53600.0,24.4009,24.4631,24.4009,24.4542,53600.0
2014-06-06 13:50:00,27.53,27.53,27.49,27.51,110500.0,24.4631,24.4631,24.4276,24.4454,110500.0
2014-06-06 14:00:00,27.51,27.54,27.5,27.54,29800.0,24.4454,24.472,24.4365,24.472,29800.0
2014-06-06 14:10:00,27.54,27.54,27.49,27.52,125700.0,24.472,24.472,24.4276,24.4542,125700.0
2014-06-06 14:20:00,27.53,27.58,27.52,27.57,87200.0,24.4631,24.5076,24.4542,24.4987,87200.0
2014-06-06 14:30:00,27.57,27.57,27.53,27.54,80300.0,24.4987,24.4987,24.4631,24.472,80300.0
2014-06-06 14:40:00,27.54,27.54,27.52,27.54,49700.0,24.472,24.472,24.4542,24.472,49700.0
2014-06-06 14:50:00,27.53,27.54,27.53,27.54,22700.0,24.4631,24.472,24.4631,24.472,22700.0
2014-06-06 15:00:00,27.54,27.55,27.52,27.54,103700.0,24.472,24.4809,24.4542,24.472,103700.0
2014-06-06 15:10:00,27.54,27.55,27.53,27.55,75800.0,24.472,24.4809,24.4631,24.4809,75800.0
2014-06-06 15:20:00,27.55,27.59,27.54,27.57,104300.0,24.4809,24.5164,24.472,24.4987,104300.0
2014-06-06 15:30:00,27.57,27.57,27.52,27.52,120700.0,24.4987,24.4987,24.4542,24.4542,120700.0
2014-06-06 15:40:00,27.52,27.57,27.49,27.57,214600.0,24.4542,24.4987,24.4276,24.4987,214600.0
2014-06-06 15:50:00,27.57,27.59,27.55,27.58,319200.0,24.4987,24.5164,24.4809,24.5076,319200.0
2014-06-09 09:30:00,27.64,27.7,27.57,27.62,262800.0,24.5609,24.6142,24.4987,24.5431,262800.0
2014-06-09 09:40:00,27.61,27.62,27.49,27.56,148700.0,24.5342,24.5431,24.4276,24.4898,148700.0
2014-06-09 09:50:00,27.56,27.58,27.46,27.51,216100.0,24.4898,24.5076,24.4009,24.4454,216100.0
2014-06-09 10:00:00,27.51,27.55,27.45,27.47,132100.0,24.4454,24.4809,24.392,24.4098,132100.0
2014-06-09 10:10:00,27.47,27.47,27.36,27.39,244300.0,24.4098,24.4098,24.3121,24.3387,244300.0
2014-06-09 10:20:00,27.4,27.54,27.39,27.53,106000.0,24.3476,24.472,24.3387,24.4631,106000.0
2014-06-09 10:30:00,27.53,27.54,27.51,27.52,211600.0,24.4631,24.472,24.4454,24.4542,211600.0
2014-06-09 10:40:00,27.52,27.55,27.5,27.55,76500.0,24.4542,24.4809,24.4365,24.4809,76500.0
2014-06-09 10:50:00,27.54,27.56,27.49,27.53,149400.0,24.472,24.4898,24.4276,24.4631,149400.0
2014-06-09 11:00:00,27.53,27.54,27.49,27.54,69400.0,24.4631,24.472,24.4276,24.472,69400.0
2014-06-09 11:10:00,27.54,27.55,27.53,27.54,79700.0,24.472,24.4809,24.4631,24.472,79700.0
2014-06-09 11:20:00,27.54,27.54,27.52,27.53,69200.0,24.472,24.472,24.4542,24.4631,69200.0
2014-06-09 11:30:00,27.53,27.54,27.5,27.5,51700.0,24.4631,24.472,24.4365,24.4365,51700.0
2014-06-09 11:40:00,27.5,27.55,27.49,27.55,93300.0,24.4365,24.4809,24.4276,24.4809,93300.0
2014-06-09 11:50:00,27.55,27.55,27.5,27.5,56800.0,24.4809,24.4809,24.4365,24.4365,56800.0
2014-06-09 12:00:00,27.5,27.51,27.49,27.5,31900.0,24.4365,24.4454,24.4276,24.4365,31900.0
2014-06-09 12:10:00,27.5,27.5,27.48,27.48,48400.0,24.4365,24.4365,24.4187,24.4187,48400.0
2014-06-09 12:20:00,27.49,27.49,27.45,27.48,62000.0,24.4276,24.4276,24.392,24.4187,62000.0
2014-06-09 12:30:00,27.48,27.51,27.47,27.5,66800.0,24.4187,24.4454,24.4098,24.4365,66800.0
2014-06-09 12:40:00,27.51,27.51,27.48,27.5,49100.0,24.4454,24.4454,24.4187,24.4365,49100.0
2014-06-09 12:50:00,27.49,27.5,27.46,27.46,25200.0,24.4276,24.4365,24.4009,24.4009,25200.0
2014-06-09 13:00:00,27.46,27.49,27.45,27.48,48000.0,24.4009,24.4276,24.392,24.4187,48000.0
2014-06-09 13:10:00,27.48,27.48,27.44,27.45,100800.0,24.4187,24.4187,24.3831,24.392,100800.0
2014-06-09 13:20:00,27.46,27.46,27.41,27.43,150300.0,24.4009,24.4009,24.3565,24.3743,150300.0
2014-06-09 13:30:00,27.43,27.44,27.41,27.42,78600.0,24.3743,24.3831,24.3565,24.3654,78600.0
2014-06-09 13:40:00,27.41,27.45,27.38,27.38,145100.0,24.3565,24.392,24.3298,24.3298,145100.0
2014-06-09 13:50:00,27.39,27.4,27.36,27.36,77500.0,24.3387,24.3476,24.3121,24.3121,77500.0
2014-06-09 14:00:00,27.35,27.36,27.31,27.31,102800.0,24.3032,24.3121,24.2676,24.2676,102800.0
2014-06-09 14:10:00,27.32,27.33,27.23,27.32,239800.0,24.2765,24.2854,24.1965,24.2765,239800.0
2014-06-09 14:20:00,27.32,27.35,27.31,27.31,141300.0,24.2765,24.3032,24.2676,24.2676,141300.0
2014-06-09 14:30:00,27.31,27.33,27.3,27.32,120600.0,24.2676,24.2854,24.2587,24.2765,120600.0
2014-06-09 14:40:00,27.33,27.38,27.32,27.37,94100.0,24.2854,24.3298,24.2765,24.3209,94100.0
2014-06-09 14:50:00,27.37,27.39,27.35,27.37,95100.0,24.3209,24.3387,24.3032,24.3209,95100.0
2014-06-09 15:00:00,27.37,27.38,27.35,27.36,84100.0,24.3209,24.3298,24.3032,24.3121,84100.0
2014-06-09 15:10:00,27.36,27.4,27.35,27.4,177100.0,24.3121,24.3476,24.3032,24.3476,177100.0
2014-06-09 15:20:00,27.4,27.45,27.39,27.45,131000.0,24.3476,24.392,24.3387,24.392,131000.0
2014-06-09 15:30:00,27.45,27.45,27.41,27.41,128400.0,24.392,24.392,24.3565,24.3565,128400.0
2014-06-09 15:40:00,27.41,27.46,27.41,27.44,229400.0,24.3565,24.4009,24.3565,24.3831,229400.0
2014-06-09 15:50:00,27.44,27.45,27.43,27.45,538700.0,24.3831,24.392,24.3743,24.392,538700.0
2014-06-10 09:30:00,27.5,27.52,27.33,27.33,264900.0,24.4365,24.4542,24.2854,24.2854,264900.0
2014-06-10 09:40:00,27.33,27.36,27.29,27.33,152900.0,24.2854,24.3121,24.2499,24.2854,152900.0
2014-06-10 09:50:00,27.33,27.36,27.22,27.23,194200.0,24.2854,24.3121,24.1877,24.1965,194200.0
2014-06-10 10:00:00,27.22,27.23,27.08,27.11,250900.0,24.1877,24.1965,24.0633,24.0899,250900.0
2014-06-10 10:10:00,27.1,27.14,27.06,27.13,142400.0,24.081,24.1166,24.0455,24.1077,142400.0
2014-06-10 10:20:00,27.12,27.18,27.11,27.15,104500.0,24.0988,24.1521,24.0899,24.1255,104500.0
2014-06-10 10:30:00,27.15,27.16,27.06,27.06,89500.0,24.1255,24.1343,24.0455,24.0455,89500.0
2014-06-10 10:40:00,27.07,27.14,27.06,27.12,97100.0,24.0544,24.1166,24.0455,24.0988,97100.0
2014-06-10 10:50:00,27.13,27.17,27.12,27.14,64000.0,24.1077,24.1432,24.0988,24.1166,64000.0
2014-06-10 11:00:00,27.14,27.18,27.14,27.17,83800.0,24.1166,24.1521,24.1166,24.1432,83800.0
2014-06-10 11:10:00,27.17,27.24,27.17,27.23,38200.0,24.1432,24.2054,24.1432,24.1965,38200.0
2014-06-10 11:20:00,27.23,27.23,27.18,27.19,56700.0,24.1965,24.1965,24.1521,24.161,56700.0
2014-06-10 11:30:00,27.19,27.21,27.18,27.2,29000.0,24.161,24.1788,24.1521,24.1699,29000.0
2014-06-10 11:40:00,27.2,27.21,27.19,27.19,36500.0,24.1699,24.1788,24.161,24.161,36500.0
2014-06-10 11:50:00,27.19,27.25,27.18,27.25,83000.0,24.161,24.2143,24.1521,24.2143,83000.0
2014-06-10 12:00:00,27.25,27.25,27.21,27.22,51100.0,24.2143,24.2143,24.1788,24.1877,51100.0
2014-06-10 12:10:00,27.22,27.28,27.22,27.26,115600.0,24.1877,24.241,24.1877,24.2232,115600.0
2014-06-10 12:20:00,27.27,27.29,27.26,27.28,44600.0,24.2321,24.2499,24.2232,24.241,44600.0
2014-06-10 12:30:00,27.27,27.28,27.27,27.27,47000.0,24.2321,24.241,24.2321,24.2321,47000.0
2014-06-10 12:40:00,27.27,27.32,27.26,27.31,128000.0,24.2321,24.2765,24.2232,24.2676,128000.0
2014-06-10 12:50:00,27.31,27.33,27.3,27.32,107700.0,24.2676,24.2854,24.2587,24.2765,107700.0
2014-06-10 13:00:00,27.32,27.32,27.29,27.3,98700.0,24.2765,24.2765,24.2499,24.2587,98700.0
2014-06-10 13:10:00,27.3,27.31,27.25,27.25,100700.0,24.2587,24.2676,24.2143,24.2143,100700.0
2014-06-10 13:20:00,27.26,27.27,27.24,27.26,148600.0,24.2232,24.2321,24.2054,24.2232,148600.0
2014-06-10 13:30:00,27.26,27.28,27.23,27.24,94000.0,24.2232,24.241,24.1965,24.2054,94000.0
2014-06-10 13:40:00,27.25,27.25,27.24,27.24,55200.0,24.2143,24.2143,24.2054,24.2054,55200.0
2014-06-10 13:50:00,27.25,27.25,27.22,27.23,45200.0,24.2143,24.2143,24.1877,24.1965,45200.0
2014-06-10 14:00:00,27.23,27.24,27.22,27.24,73900.0,24.1965,24.2054,24.1877,24.2054,73900.0
2014-06-10 14:10:00,27.24,27.24,27.2,27.22,134500.0,24.2054,24.2054,24.1699,24.1877,134500.0
2014-06-10 14:20:00,27.23,27.25,27.23,27.25,54300.0,24.1965,24.2143,24.1965,24.2143,54300.0
2014-06-10 14:30:00,27.24,27.25,27.23,27.24,115200.0,24.2054,24.2143,24.1965,24.2054,115200.0
2014-06-10 14:40:00,27.24,27.24,27.21,27.21,116400.0,24.2054,24.2054,24.1788,24.1788,116400.0
2014-06-10 14:50:00,27.21,27.22,27.21,27.21,63900.0,24.1788,24.1877,24.1788,24.1788,63900.0
2014-06-10 15:00:00,27.21,27.25,27.19,27.25,161400.0,24.1788,24.2143,24.161,24.2143,161400.0
2014-06-10 15:10:00,27.24,27.25,27.24,27.25,62700.0,24.2054,24.2143,24.2054,24.2143,62700.0
2014-06-10 15:20:00,27.25,27.26,27.24,27.24,151100.0,24.2143,24.2232,24.2054,24.2054,151100.0
2014-06-10 15:30:00,27.25,27.26,27.24,27.24,162300.0,24.2143,24.2232,24.2054,24.2054,162300.0
2014-06-10 15:40:00,27.24,27.27,27.24,27.27,732700.0,24.2054,24.2321,24.2054,24.2321,732700.0
2014-06-10 15:50:00,27.27,27.28,27.26,27.28,603400.0,24.2321,24.241,24.2232,24.241,603400.0
2014-06-11 09:30:00,27.04,27.14,26.88,27.1,886100.0,24.0277,24.1166,23.8855,24.081,886100.0
2014-06-11 09:40:00,27.1,27.19,27.05,27.08,306400.0,24.081,24.161,24.0366,24.0633,306400.0
2014-06-11 09:50:00,27.09,27.1,27.01,27.03,381300.0,24.0721,24.081,24.0011,24.0188,381300.0
2014-06-11 10:00:00,27.03,27.04,26.91,26.91,294800.0,24.0188,24.0277,23.9122,23.9122,294800.0
2014-06-11 10:10:00,26.92,26.95,26.78,26.94,332200.0,23.9211,23.9477,23.7967,23.9388,332200.0
2014-06-11 10:20:00,26.95,26.95,26.9,26.92,187800.0,23.9477,23.9477,23.9033,23.9211,187800.0
2014-06-11 10:30:00,26.92,26.95,26.86,26.93,481000.0,23.9211,23.9477,23.8678,23.93,481000.0
2014-06-11 10:40:00,26.93,26.99,26.93,26.99,276200.0,23.93,23.9833,23.93,23.9833,276200.0
2014-06-11 10:50:00,26.99,27.02,26.94,26.96,438800.0,23.9833,24.0099,23.9388,23.9566,438800.0
2014-06-11 11:00:00,26.95,27.1,26.95,27.06,327700.0,23.9477,24.081,23.9477,24.0455,327700.0
2014-06-11 11:10:00,27.05,27.1,27.05,27.06,249200.0,24.0366,24.081,24.0366,24.0455,249200.0
2014-06-11 11:20:00,27.06,27.07,27.02,27.05,186300.0,24.0455,24.0544,24.0099,24.0366,186300.0
2014-06-11 11:30:00,27.05,27.07,27.03,27.05,152000.0,24.0366,24.0544,24.0188,24.0366,152000.0
2014-06-11 11:40:00,27.05,27.07,27.05,27.05,114200.0,24.0366,24.0544,24.0366,24.0366,114200.0
2014-06-11 11:50:00,27.05,27.08,27.01,27.05,525100.0,24.0366,24.0633,24.0011,24.0366,525100.0
2014-06-11 12:00:00,27.05,27.06,27.02,27.02,132300.0,24.0366,24.0455,24.0099,24.0099,132300.0
2014-06-11 12:10:00,27.02,27.09,27.01,27.09,175000.0,24.0099,24.0721,24.0011,24.0721,175000.0
2014-06-11 12:20:00,27.08,27.1,27.03,27.03,106200.0,24.0633,24.081,24.0188,24.0188,106200.0
2014-06-11 12:30:00,27.03,27.04,26.96,26.97,180200.0,24.0188,24.0277,23.9566,23.9655,180200.0
2014-06-11 12:40:00,26.97,27.01,26.97,27.0,74500.0,23.9655,24.0011,23.9655,23.9922,74500.0
2014-06-11 12:50:00,26.99,27.04,26.98,27.03,93100.0,23.9833,24.0277,23.9744,24.0188,93100.0
2014-06-11 13:00:00,27.02,27.03,26.96,26.98,62000.0,24.0099,24.0188,23.9566,23.9744,62000.0
2014-06-11 13:10:00,26.99,27.01,26.98,26.99,78500.0,23.9833,24.0011,23.9744,23.9833,78500.0
2014-06-11 13:20:00,26.99,27.01,26.98,27.0,131900.0,23.9833,24.0011,23.9744,23.9922,131900.0
2014-06-11 13:30:00,27.0,27.0,26.95,26.96,76700.0,23.9922,23.9922,23.9477,23.9566,76700.0
2014-06-11 13:40:00,26.96,27.0,26.95,27.0,55300.0,23.9566,23.9922,23.9477,23.9922,55300.0
2014-06-11 13:50:00,27.0,27.05,26.99,26.99,65800.0,23.9922,24.0366,23.9833,23.9833,65800.0
2014-06-11 14:00:00,26.99,26.99,26.9,26.91,69200.0,23.9833,23.9833,23.9033,23.9122,69200.0
2014-06-11 14:10:00,26.9,26.92,26.87,26.91,89800.0,23.9033,23.9211,23.8766,23.9122,89800.0
2014-06-11 14:20:00,26.9,26.97,26.9,26.96,64400.0,23.9033,23.9655,23.9033,23.9566,64400.0
2014-06-11 14:30:00,26.97,26.97,26.94,26.95,71500.0,23.9655,23.9655,23.9388,23.9477,71500.0
2014-06-11 14:40:00,26.94,27.02,26.94,27.01,88400.0,23.9388,24.0099,23.9388,24.0011,88400.0
2014-06-11 14:50:00,27.0,27.01,26.93,26.94,114100.0,23.9922,24.0011,23.93,23.9388,114100.0
2014-06-11 15:00:00,26.93,26.95,26.93,26.95,114300.0,23.93,23.9477,23.93,23.9477,114300.0
2014-06-11 15:10:00,26.95,26.95,26.93,26.94,104000.0,23.9477,23.9477,23.93,23.9388,104000.0
2014-06-11 15:20:00,26.94,26.97,26.92,26.97,82700.0,23.9388,23.9655,23.9211,23.9655,82700.0
2014-06-11 15:30:00,26.97,27.06,26.97,27.05,157400.0,23.9655,24.0455,23.9655,24.0366,157400.0
2014-06-11 15:40:00,27.06,27.06,26.99,27.0,380700.0,24.0455,24.0455,23.9833,23.9922,380700.0
2014-06-11 15:50:00,27.0,27.0,26.93,26.95,556700.0,23.9922,23.9922,23.93,23.9477,556700.0
2014-06-12 09:30:00,26.67,26.68,26.06,26.23,661000.0,23.6989,23.7078,23.1569,23.3079,661000.0
2014-06-12 09:40:00,26.23,26.24,26.01,26.02,407500.0,23.3079,23.3168,23.1125,23.1213,407500.0
2014-06-12 09:50:00,26.01,26.03,25.68,25.84,892900.0,23.1125,23.1302,22.8192,22.9614,892900.0
2014-06-12 10:00:00,25.84,25.98,25.8,25.89,418000.0,22.9614,23.0858,22.9258,23.0058,418000.0
2014-06-12 10:10:00,25.89,25.9,25.77,25.79,314400.0,23.0058,23.0147,22.8992,22.917,314400.0
2014-06-12 10:20:00,25.8,25.84,25.79,25.81,426100.0,22.9258,22.9614,22.917,22.9347,426100.0
2014-06-12 10:30:00,25.81,25.83,25.61,25.63,518100.0,22.9347,22.9525,22.757,22.7748,518100.0
2014-06-12 10:40:00,25.62,25.68,25.56,25.6,462600.0,22.7659,22.8192,22.7126,22.7481,462600.0
2014-06-12 10:50:00,25.6,25.68,25.55,25.61,376000.0,22.7481,22.8192,22.7037,22.757,376000.0
2014-06-12 11:00:00,25.61,25.62,25.58,25.61,232300.0,22.757,22.7659,22.7304,22.757,232300.0
2014-06-12 11:10:00,25.61,25.76,25.61,25.75,385400.0,22.757,22.8903,22.757,22.8814,385400.0
2014-06-12 11:20:00,25.74,25.78,25.71,25.77,185700.0,22.8725,22.9081,22.8459,22.8992,185700.0
2014-06-12 11:30:00,25.78,25.78,25.66,25.71,181300.0,22.9081,22.9081,22.8014,22.8459,181300.0
2014-06-12 11:40:00,25.71,25.81,25.71,25.78,175300.0,22.8459,22.9347,22.8459,22.9081,175300.0
2014-06-12 11:50:00,25.78,25.8,25.72,25.73,250300.0,22.9081,22.9258,22.8548,22.8636,250300.0
2014-06-12 12:00:00,25.73,25.74,25.71,25.73,153200.0,22.8636,22.8725,22.8459,22.8636,153200.0
2014-06-12 12:10:00,25.73,25.75,25.72,25.73,73700.0,22.8636,22.8814,22.8548,22.8636,73700.0
2014-06-12 12:20:00,25.73,25.8,25.68,25.68,486700.0,22.8636,22.9258,22.8192,22.8192,486700.0
2014-06-12 12:30:00,25.68,25.69,25.65,25.68,152800.0,22.8192,22.8281,22.7926,22.8192,152800.0
2014-06-12 12:40:00,25.68,25.68,25.6,25.64,169000.0,22.8192,22.8192,22.7481,22.7837,169000.0
2014-06-12 12:50:00,25.64,25.65,25.55,25.58,185500.0,22.7837,22.7926,22.7037,22.7304,185500.0
2014-06-12 13:00:00,25.57,25.7,25.57,25.65,329000.0,22.7215,22.837,22.7215,22.7926,329000.0
2014-06-12 13:10:00,25.65,25.66,25.58,25.58,166300.0,22.7926,22.8014,22.7304,22.7304,166300.0
2014-06-12 13:20:00,25.58,25.59,25.53,25.54,272400.0,22.7304,22.7392,22.6859,22.6948,272400.0
2014-06-12 13:30:00,25.55,25.57,25.47,25.56,346900.0,22.7037,22.7215,22.6326,22.7126,346900.0
2014-06-12 13:40:00,25.56,25.61,25.51,25.53,262600.0,22.7126,22.757,22.6682,22.6859,262600.0
2014-06-12 13:50:00,25.52,25.55,25.47,25.54,213100.0,22.677,22.7037,22.6326,22.6948,213100.0
2014-06-12 14:00:00,25.55,25.61,25.54,25.6,159600.0,22.7037,22.757,22.6948,22.7481,159600.0
2014-06-12 14:10:00,25.6,25.65,25.6,25.63,175100.0,22.7481,22.7926,22.7481,22.7748,175100.0
2014-06-12 14:20:00,25.63,25.65,25.6,25.61,239600.0,22.7748,22.7926,22.7481,22.757,239600.0
2014-06-12 14:30:00,25.6,25.61,25.54,25.59,262100.0,22.7481,22.757,22.6948,22.7392,262100.0
2014-06-12 14:40:00,25.59,25.65,25.58,25.63,296200.0,22.7392,22.7926,22.7304,22.7748,296200.0
2014-06-12 14:50:00,25.63,25.72,25.61,25.72,206300.0,22.7748,22.8548,22.757,22.8548,206300.0
2014-06-12 15:00:00,25.72,25.74,25.63,25.63,330100.0,22.8548,22.8725,22.7748,22.7748,330100.0
2014-06-12 15:10:00,25.63,25.63,25.57,25.6,197800.0,22.7748,22.7748,22.7215,22.7481,197800.0
2014-06-12 15:20:00,25.6,25.67,25.6,25.66,310200.0,22.7481,22.8103,22.7481,22.8014,310200.0
2014-06-12 15:30:00,25.66,25.66,25.56,25.57,361400.0,22.8014,22.8014,22.7126,22.7215,361400.0
2014-06-12 15:40:00,25.56,25.7,25.56,25.69,517600.0,22.7126,22.837,22.7126,22.8281,517600.0
2014-06-12 15:50:00,25.69,25.73,25.68,25.71,765900.0,22.8281,22.8636,22.8192,22.8459,765900.0
2014-06-13 09:30:00,25.7,26.09,25.68,25.98,605600.0,22.837,23.1835,22.8192,23.0858,605600.0
2014-06-13 09:40:00,25.98,26.13,25.93,26.07,353900.0,23.0858,23.2191,23.0414,23.1658,353900.0
2014-06-13 09:50:00,26.07,26.2,25.98,26.11,280300.0,23.1658,23.2813,23.0858,23.2013,280300.0
2014-06-13 10:00:00,26.11,26.12,25.9,25.98,177400.0,23.2013,23.2102,23.0147,23.0858,177400.0
2014-06-13 10:10:00,25.99,26.02,25.92,25.97,295600.0,23.0947,23.1213,23.0325,23.0769,295600.0
2014-06-13 10:20:00,25.97,26.09,25.96,26.02,218900.0,23.0769,23.1835,23.068,23.1213,218900.0
2014-06-13 10:30:00,26.02,26.1,26.02,26.06,132800.0,23.1213,23.1924,23.1213,23.1569,132800.0
2014-06-13 10:40:00,26.07,26.1,26.03,26.04,269100.0,23.1658,23.1924,23.1302,23.1391,269100.0
2014-06-13 10:50:00,26.05,26.18,26.03,26.18,304300.0,23.148,23.2635,23.1302,23.2635,304300.0
2014-06-13 11:00:00,26.17,26.21,26.13,26.21,192300.0,23.2546,23.2902,23.2191,23.2902,192300.0
2014-06-13 11:10:00,26.2,26.26,26.12,26.15,156900.0,23.2813,23.3346,23.2102,23.2369,156900.0
2014-06-13 11:20:00,26.15,26.18,26.14,26.14,116300.0,23.2369,23.2635,23.228,23.228,116300.0
2014-06-13 11:30:00,26.14,26.15,26.07,26.08,159800.0,23.228,23.2369,23.1658,23.1747,159800.0
2014-06-13 11:40:00,26.07,26.09,26.05,26.08,117200.0,23.1658,23.1835,23.148,23.1747,117200.0
2014-06-13 11:50:00,26.09,26.13,26.07,26.11,153100.0,23.1835,23.2191,23.1658,23.2013,153100.0
2014-06-13 12:00:00,26.11,26.16,26.1,26.14,134600.0,23.2013,23.2457,23.1924,23.228,134600.0
2014-06-13 12:10:00,26.15,26.17,26.1,26.1,133800.0,23.2369,23.2546,23.1924,23.1924,133800.0
2014-06-13 12:20:00,26.1,26.15,26.1,26.14,98500.0,23.1924,23.2369,23.1924,23.228,98500.0
2014-06-13 12:30:00,26.14,26.15,26.1,26.1,78800.0,23.228,23.2369,23.1924,23.1924,78800.0
2014-06-13 12:40:00,26.1,26.13,26.1,26.1,100500.0,23.1924,23.2191,23.1924,23.1924,100500.0
2014-06-13 12:50:00,26.1,26.11,26.08,26.09,45700.0,23.1924,23.2013,23.1747,23.1835,45700.0
2014-06-13 13:00:00,26.09,26.13,26.08,26.08,88200.0,23.1835,23.2191,23.1747,23.1747,88200.0
2014-06-13 13:10:00,26.08,26.14,26.08,26.12,110300.0,23.1747,23.228,23.1747,23.2102,110300.0
2014-06-13 13:20:00,26.12,26.15,26.1,26.13,91700.0,23.2102,23.2369,23.1924,23.2191,91700.0
2014-06-13 13:30:00,26.14,26.15,26.12,26.14,69300.0,23.228,23.2369,23.2102,23.228,69300.0
2014-06-13 13:40:00,26.14,26.2,26.14,26.2,91400.0,23.228,23.2813,23.228,23.2813,91400.0
2014-06-13 13:50:00,26.2,26.24,26.19,26.23,146800.0,23.2813,23.3168,23.2724,23.3079,146800.0
2014-06-13 14:00:00,26.23,26.27,26.23,26.27,144500.0,23.3079,23.3435,23.3079,23.3435,144500.0
2014-06-13 14:10:00,26.26,26.31,26.25,26.3,117600.0,23.3346,23.379,23.3257,23.3701,117600.0
2014-06-13 14:20:00,26.31,26.31,26.25,26.25,149300.0,23.379,23.379,23.3257,23.3257,149300.0
2014-06-13 14:30:00,26.26,26.27,26.24,26.25,119500.0,23.3346,23.3435,23.3168,23.3257,119500.0
2014-06-13 14:40:00,26.25,26.28,26.22,26.28,380300.0,23.3257,23.3524,23.2991,23.3524,380300.0
2014-06-13 14:50:00,26.28,26.28,26.24,26.27,281500.0,23.3524,23.3524,23.3168,23.3435,281500.0
2014-06-13 15:00:00,26.27,26.39,26.27,26.39,353000.0,23.3435,23.4501,23.3435,23.4501,353000.0
2014-06-13 15:10:00,26.39,26.44,26.36,26.36,299300.0,23.4501,23.4946,23.4235,23.4235,299300.0
2014-06-13 15:20:00,26.36,26.38,26.29,26.29,326200.0,23.4235,23.4412,23.3613,23.3613,326200.0
2014-06-13 15:30:00,26.3,26.35,26.24,26.35,356300.0,23.3701,23.4146,23.3168,23.4146,356300.0
2014-06-13 15:40:00,26.35,26.37,26.25,26.29,442300.0,23.4146,23.4323,23.3257,23.3613,442300.0
2014-06-13 15:50:00,26.29,26.32,26.27,26.31,895800.0,23.3613,23.3879,23.3435,23.379,895800.0
2014-06-16 09:30:00,26.2,26.26,26.1,26.14,326100.0,23.2813,23.3346,23.1924,23.228,326100.0
2014-06-16 09:40:00,26.14,26.24,26.14,26.2,313700.0,23.228,23.3168,23.228,23.2813,313700.0
2014-06-16 09:50:00,26.2,26.21,26.08,26.2,153200.0,23.2813,23.2902,23.1747,23.2813,153200.0
2014-06-16 10:00:00,26.2,26.31,26.19,26.28,219200.0,23.2813,23.379,23.2724,23.3524,219200.0
2014-06-16 10:10:00,26.28,26.33,26.19,26.19,237100.0,23.3524,23.3968,23.2724,23.2724,237100.0
2014-06-16 10:20:00,26.2,26.2,26.14,26.16,117000.0,23.2813,23.2813,23.228,23.2457,117000.0
2014-06-16 10:30:00,26.16,26.2,26.16,26.18,82200.0,23.2457,23.2813,23.2457,23.2635,82200.0
2014-06-16 10:40:00,26.17,26.2,26.14,26.19,69000.0,23.2546,23.2813,23.228,23.2724,69000.0
2014-06-16 10:50:00,26.19,26.2,26.17,26.2,60900.0,23.2724,23.2813,23.2546,23.2813,60900.0
2014-06-16 11:00:00,26.2,26.2,26.11,26.11,91700.0,23.2813,23.2813,23.2013,23.2013,91700.0
2014-06-16 11:10:00,26.11,26.13,26.05,26.05,136500.0,23.2013,23.2191,23.148,23.148,136500.0
2014-06-16 11:20:00,26.05,26.12,26.05,26.11,121800.0,23.148,23.2102,23.148,23.2013,121800.0
2014-06-16 11:30:00,26.1,26.1,26.02,26.03,166700.0,23.1924,23.1924,23.1213,23.1302,166700.0
2014-06-16 11:40:00,26.03,26.05,26.0,26.0,178500.0,23.1302,23.148,23.1036,23.1036,178500.0
2014-06-16 11:50:00,26.0,26.02,25.98,26.01,115400.0,23.1036,23.1213,23.0858,23.1125,115400.0
2014-06-16 12:00:00,26.0,26.01,25.92,25.98,117000.0,23.1036,23.1125,23.0325,23.0858,117000.0
2014-06-16 12:10:00,25.98,26.05,25.98,26.04,159100.0,23.0858,23.148,23.0858,23.1391,159100.0
2014-06-16 12:20:00,26.03,26.07,26.02,26.02,104200.0,23.1302,23.1658,23.1213,23.1213,104200.0
2014-06-16 12:30:00,26.02,26.03,25.98,26.01,102200.0,23.1213,23.1302,23.0858,23.1125,102200.0
2014-06-16 12:40:00,26.0,26.0,25.98,25.99,83300.0,23.1036,23.1036,23.0858,23.0947,83300.0
2014-06-16 12:50:00,25.99,25.99,25.96,25.96,89200.0,23.0947,23.0947,23.068,23.068,89200.0
2014-06-16 13:00:00,25.96,26.0,25.95,25.97,160600.0,23.068,23.1036,23.0591,23.0769,160600.0
2014-06-16 13:10:00,25.97,26.01,25.96,25.98,209000.0,23.0769,23.1125,23.068,23.0858,209000.0
2014-06-16 13:20:00,25.98,25.99,25.97,25.97,65000.0,23.0858,23.0947,23.0769,23.0769,65000.0
2014-06-16 13:30:00,25.97,26.01,25.95,26.01,188400.0,23.0769,23.1125,23.0591,23.1125,188400.0
2014-06-16 13:40:00,26.0,26.02,25.98,25.99,115400.0,23.1036,23.1213,23.0858,23.0947,115400.0
2014-06-16 13:50:00,25.99,26.0,25.98,26.0,118700.0,23.0947,23.1036,23.0858,23.1036,118700.0
2014-06-16 14:00:00,25.99,26.04,25.99,26.0,170200.0,23.0947,23.1391,23.0947,23.1036,170200.0
2014-06-16 14:10:00,26.0,26.03,26.0,26.01,91200.0,23.1036,23.1302,23.1036,23.1125,91200.0
2014-06-16 14:20:00,26.0,26.01,25.97,25.98,118500.0,23.1036,23.1125,23.0769,23.0858,118500.0
2014-06-16 14:30:00,25.97,25.98,25.95,25.98,110100.0,23.0769,23.0858,23.0591,23.0858,110100.0
2014-06-16 14:40:00,25.97,25.98,25.95,25.96,100300.0,23.0769,23.0858,23.0591,23.068,100300.0
2014-06-16 14:50:00,25.96,25.98,25.96,25.98,135600.0,23.068,23.0858,23.068,23.0858,135600.0
2014-06-16 15:00:00,25.97,26.0,25.97,25.99,121600.0,23.0769,23.1036,23.0769,23.0947,121600.0
2014-06-16 15:10:00,25.99,26.03,25.97,26.02,207200.0,23.0947,23.1302,23.0769,23.1213,207200.0
2014-06-16 15:20:00,26.03,26.06,26.02,26.05,126100.0,23.1302,23.1569,23.1213,23.148,126100.0
2014-06-16 15:30:00,26.05,26.08,26.04,26.07,200800.0,23.148,23.1747,23.1391,23.1658,200800.0
2014-06-16 15:40:00,26.07,26.07,26.05,26.06,256500.0,23.1658,23.1658,23.148,23.1569,256500.0
2014-06-16 15:50:00,26.06,26.1,26.06,26.09,491100.0,23.1569,23.1924,23.1569,23.1835,491100.0
2014-06-17 09:30:00,26.48,26.55,26.28,26.39,404500.0,23.5301,23.5923,23.3524,23.4501,404500.0
2014-06-17 09:40:00,26.39,26.58,26.38,26.56,499900.0,23.4501,23.619,23.4412,23.6012,499900.0
2014-06-17 09:50:00,26.57,26.63,26.54,26.56,264800.0,23.6101,23.6634,23.5834,23.6012,264800.0
2014-06-17 10:00:00,26.56,26.59,26.54,26.58,234800.0,23.6012,23.6278,23.5834,23.619,234800.0
2014-06-17 10:10:00,26.58,26.59,26.53,26.55,241000.0,23.619,23.6278,23.5745,23.5923,241000.0
2014-06-17 10:20:00,26.55,26.58,26.55,26.57,157800.0,23.5923,23.619,23.5923,23.6101,157800.0
2014-06-17 10:30:00,26.57,26.59,26.5,26.51,169600.0,23.6101,23.6278,23.5479,23.5568,169600.0
2014-06-17 10:40:00,26.51,26.51,26.32,26.38,124000.0,23.5568,23.5568,23.3879,23.4412,124000.0
2014-06-17 10:50:00,26.37,26.45,26.34,26.43,124500.0,23.4323,23.5034,23.4057,23.4857,124500.0
2014-06-17 11:00:00,26.43,26.5,26.42,26.46,122000.0,23.4857,23.5479,23.4768,23.5123,122000.0
2014-06-17 11:10:00,26.46,26.52,26.41,26.52,113200.0,23.5123,23.5656,23.4679,23.5656,113200.0
2014-06-17 11:20:00,26.52,26.54,26.48,26.51,138500.0,23.5656,23.5834,23.5301,23.5568,138500.0
2014-06-17 11:30:00,26.51,26.54,26.5,26.5,87000.0,23.5568,23.5834,23.5479,23.5479,87000.0
2014-06-17 11:40:00,26.51,26.53,26.5,26.52,74600.0,23.5568,23.5745,23.5479,23.5656,74600.0
2014-06-17 11:50:00,26.52,26.53,26.51,26.51,93700.0,23.5656,23.5745,23.5568,23.5568,93700.0
2014-06-17 12:00:00,26.52,26.53,26.5,26.53,106800.0,23.5656,23.5745,23.5479,23.5745,106800.0
2014-06-17 12:10:00,26.53,26.54,26.52,26.52,114000.0,23.5745,23.5834,23.5656,23.5656,114000.0
2014-06-17 12:20:00,26.53,26.55,26.53,26.54,103700.0,23.5745,23.5923,23.5745,23.5834,103700.0
2014-06-17 12:30:00,26.54,26.56,26.52,26.55,111500.0,23.5834,23.6012,23.5656,23.5923,111500.0
2014-06-17 12:40:00,26.55,26.58,26.54,26.58,98600.0,23.5923,23.619,23.5834,23.619,98600.0
2014-06-17 12:50:00,26.58,26.58,26.54,26.55,52100.0,23.619,23.619,23.5834,23.5923,52100.0
2014-06-17 13:00:00,26.55,26.56,26.52,26.55,85900.0,23.5923,23.6012,23.5656,23.5923,85900.0
2014-06-17 13:10:00,26.55,26.58,26.55,26.58,114200.0,23.5923,23.619,23.5923,23.619,114200.0
2014-06-17 13:20:00,26.58,26.58,26.56,26.57,67800.0,23.619,23.619,23.6012,23.6101,67800.0
2014-06-17 13:30:00,26.57,26.58,26.56,26.57,57300.0,23.6101,23.619,23.6012,23.6101,57300.0
2014-06-17 13:40:00,26.56,26.58,26.56,26.57,107900.0,23.6012,23.619,23.6012,23.6101,107900.0
2014-06-17 13:50:00,26.58,26.6,26.57,26.6,134300.0,23.619,23.6367,23.6101,23.6367,134300.0
2014-06-17 14:00:00,26.6,26.66,26.59,26.66,272100.0,23.6367,23.69,23.6278,23.69,272100.0
2014-06-17 14:10:00,26.65,26.66,26.63,26.65,85200.0,23.6812,23.69,23.6634,23.6812,85200.0
2014-06-17 14:20:00,26.65,26.66,26.64,26.66,90400.0,23.6812,23.69,23.6723,23.69,90400.0
2014-06-17 14:30:00,26.66,26.69,26.64,26.65,164700.0,23.69,23.7167,23.6723,23.6812,164700.0
2014-06-17 14:40:00,26.65,26.69,26.64,26.67,90500.0,23.6812,23.7167,23.6723,23.6989,90500.0
2014-06-17 14:50:00,26.67,26.69,26.66,26.68,124900.0,23.6989,23.7167,23.69,23.7078,124900.0
2014-06-17 15:00:00,26.69,26.7,26.65,26.65,159200.0,23.7167,23.7256,23.6812,23.6812,159200.0
2014-06-17 15:10:00,26.66,26.67,26.63,26.63,56200.0,23.69,23.6989,23.6634,23.6634,56200.0
2014-06-17 15:20:00,26.63,26.64,26.59,26.63,287500.0,23.6634,23.6723,23.6278,23.6634,287500.0
2014-06-17 15:30:00,26.62,26.65,26.58,26.62,374900.0,23.6545,23.6812,23.619,23.6545,374900.0
2014-06-17 15:40:00,26.63,26.69,26.62,26.68,388800.0,23.6634,23.7167,23.6545,23.7078,388800.0
2014-06-17 15:50:00,26.67,26.68,26.63,26.63,632400.0,23.6989,23.7078,23.6634,23.6634,632400.0
2014-06-18 09:30:00,26.62,26.63,26.19,26.39,400900.0,23.6545,23.6634,23.2724,23.4501,400900.0
2014-06-18 09:40:00,26.39,26.49,26.27,26.48,203400.0,23.4501,23.539,23.3435,23.5301,203400.0
2014-06-18 09:50:00,26.47,26.53,26.44,26.53,137300.0,23.5212,23.5745,23.4946,23.5745,137300.0
2014-06-18 10:00:00,26.53,26.56,26.46,26.5,110600.0,23.5745,23.6012,23.5123,23.5479,110600.0
2014-06-18 10:10:00,26.5,26.58,26.47,26.57,136900.0,23.5479,23.619,23.5212,23.6101,136900.0
2014-06-18 10:20:00,26.56,26.57,26.48,26.53,76800.0,23.6012,23.6101,23.5301,23.5745,76800.0
2014-06-18 10:30:00,26.53,26.61,26.52,26.59,128200.0,23.5745,23.6456,23.5656,23.6278,128200.0
2014-06-18 10:40:00,26.59,26.59,26.5,26.55,485300.0,23.6278,23.6278,23.5479,23.5923,485300.0
2014-06-18 10:50:00,26.55,26.57,26.45,26.46,82100.0,23.5923,23.6101,23.5034,23.5123,82100.0
2014-06-18 11:00:00,26.46,26.55,26.44,26.54,109500.0,23.5123,23.5923,23.4946,23.5834,109500.0
2014-06-18 11:10:00,26.54,26.59,26.51,26.57,57400.0,23.5834,23.6278,23.5568,23.6101,57400.0
2014-06-18 11:20:00,26.56,26.61,26.55,26.61,280200.0,23.6012,23.6456,23.5923,23.6456,280200.0
2014-06-18 11:30:00,26.61,26.64,26.59,26.59,179600.0,23.6456,23.6723,23.6278,23.6278,179600.0
2014-06-18 11:40:00,26.6,26.62,26.59,26.61,137200.0,23.6367,23.6545,23.6278,23.6456,137200.0
2014-06-18 11:50:00,26.6,26.67,26.59,26.67,87000.0,23.6367,23.6989,23.6278,23.6989,87000.0
2014-06-18 12:00:00,26.67,26.67,26.58,26.65,72200.0,23.6989,23.6989,23.619,23.6812,72200.0
2014-06-18 12:10:00,26.64,26.66,26.61,26.63,75100.0,23.6723,23.69,23.6456,23.6634,75100.0
2014-06-18 12:20:00,26.63,26.64,26.58,26.58,98100.0,23.6634,23.6723,23.619,23.619,98100.0
2014-06-18 12:30:00,26.59,26.6,26.55,26.59,58300.0,23.6278,23.6367,23.5923,23.6278,58300.0
2014-06-18 12:40:00,26.59,26.63,26.55,26.59,88700.0,23.6278,23.6634,23.5923,23.6278,88700.0
2014-06-18 12:50:00,26.6,26.63,26.54,26.54,171300.0,23.6367,23.6634,23.5834,23.5834,171300.0
2014-06-18 13:00:00,26.55,26.56,26.53,26.54,21800.0,23.5923,23.6012,23.5745,23.5834,21800.0
2014-06-18 13:10:00,26.55,26.57,26.53,26.56,51500.0,23.5923,23.6101,23.5745,23.6012,51500.0
2014-06-18 13:20:00,26.55,26.56,26.54,26.55,21600.0,23.5923,23.6012,23.5834,23.5923,21600.0
2014-06-18 13:30:00,26.54,26.55,26.49,26.5,114400.0,23.5834,23.5923,23.539,23.5479,114400.0
2014-06-18 13:40:00,26.51,26.53,26.48,26.5,114500.0,23.5568,23.5745,23.5301,23.5479,114500.0
2014-06-18 13:50:00,26.5,26.53,26.48,26.5,84600.0,23.5479,23.5745,23.5301,23.5479,84600.0
2014-06-18 14:00:00,26.49,26.6,26.47,26.54,135200.0,23.539,23.6367,23.5212,23.5834,135200.0
2014-06-18 14:10:00,26.56,26.61,26.55,26.56,107300.0,23.6012,23.6456,23.5923,23.6012,107300.0
2014-06-18 14:20:00,26.56,26.59,26.55,26.57,73400.0,23.6012,23.6278,23.5923,23.6101,73400.0
2014-06-18 14:30:00,26.57,26.65,26.55,26.55,88700.0,23.6101,23.6812,23.5923,23.5923,88700.0
2014-06-18 14:40:00,26.55,26.55,26.49,26.55,79300.0,23.5923,23.5923,23.539,23.5923,79300.0
2014-06-18 14:50:00,26.55,26.57,26.53,26.54,84900.0,23.5923,23.6101,23.5745,23.5834,84900.0
2014-06-18 15:00:00,26.54,26.58,26.54,26.58,102400.0,23.5834,23.619,23.5834,23.619,102400.0
2014-06-18 15:10:00,26.57,26.6,26.56,26.59,85400.0,23.6101,23.6367,23.6012,23.6278,85400.0
2014-06-18 15:20:00,26.59,26.63,26.58,26.63,126100.0,23.6278,23.6634,23.619,23.6634,126100.0
2014-06-18 15:30:00,26.63,26.71,26.63,26.71,131600.0,23.6634,23.7345,23.6634,23.7345,131600.0
2014-06-18 15:40:00,26.71,26.73,26.69,26.69,260200.0,23.7345,23.7522,23.7167,23.7167,260200.0
2014-06-18 15:50:00,26.7,26.7,26.66,26.66,430800.0,23.7256,23.7256,23.69,23.69,430800.0
2014-06-19 09:30:00,26.77,26.94,26.74,26.92,195800.0,23.7878,23.9388,23.7611,23.9211,195800.0
2014-06-19 09:40:00,26.91,26.93,26.79,26.79,185700.0,23.9122,23.93,23.8056,23.8056,185700.0
2014-06-19 09:50:00,26.8,26.86,26.73,26.77,118500.0,23.8144,23.8678,23.7522,23.7878,118500.0
2014-06-19 10:00:00,26.78,26.85,26.76,26.81,119800.0,23.7967,23.8589,23.7789,23.8233,119800.0
2014-06-19 10:10:00,26.8,26.83,26.75,26.8,88700.0,23.8144,23.8411,23.77,23.8144,88700.0
2014-06-19 10:20:00,26.79,26.82,26.74,26.81,48300.0,23.8056,23.8322,23.7611,23.8233,48300.0
2014-06-19 10:30:00,26.81,26.87,26.79,26.87,164200.0,23.8233,23.8766,23.8056,23.8766,164200.0
2014-06-19 10:40:00,26.87,26.92,26.87,26.88,98800.0,23.8766,23.9211,23.8766,23.8855,98800.0
2014-06-19 10:50:00,26.87,26.89,26.85,26.88,249500.0,23.8766,23.8944,23.8589,23.8855,249500.0
2014-06-19 11:00:00,26.88,26.89,26.86,26.89,117500.0,23.8855,23.8944,23.8678,23.8944,117500.0
2014-06-19 11:10:00,26.89,26.9,26.89,26.9,35600.0,23.8944,23.9033,23.8944,23.9033,35600.0
2014-06-19 11:20:00,26.9,26.91,26.88,26.91,61300.0,23.9033,23.9122,23.8855,23.9122,61300.0
2014-06-19 11:30:00,26.9,26.94,26.9,26.91,68900.0,23.9033,23.9388,23.9033,23.9122,68900.0
2014-06-19 11:40:00,26.92,26.95,26.9,26.95,64700.0,23.9211,23.9477,23.9033,23.9477,64700.0
2014-06-19 11:50:00,26.95,26.95,26.87,26.91,543600.0,23.9477,23.9477,23.8766,23.9122,543600.0
2014-06-19 12:00:00,26.91,26.93,26.89,26.9,60200.0,23.9122,23.93,23.8944,23.9033,60200.0
2014-06-19 12:10:00,26.91,26.91,26.87,26.89,50700.0,23.9122,23.9122,23.8766,23.8944,50700.0
2014-06-19 12:20:00,26.88,26.89,26.86,26.88,73100.0,23.8855,23.8944,23.8678,23.8855,73100.0
2014-06-19 12:30:00,26.88,26.94,26.87,26.91,192600.0,23.8855,23.9388,23.8766,23.9122,192600.0
2014-06-19 12:40:00,26.9,26.95,26.88,26.88,72400.0,23.9033,23.9477,23.8855,23.8855,72400.0
2014-06-19 12:50:00,26.88,26.91,26.86,26.89,193500.0,23.8855,23.9122,23.8678,23.8944,193500.0
2014-06-19 13:00:00,26.89,26.9,26.87,26.88,76500.0,23.8944,23.9033,23.8766,23.8855,76500.0
2014-06-19 13:10:00,26.88,26.89,26.84,26.85,201300.0,23.8855,23.8944,23.85,23.8589,201300.0
2014-06-19 13:20:00,26.86,26.92,26.83,26.9,140500.0,23.8678,23.9211,23.8411,23.9033,140500.0
2014-06-19 13:30:00,26.9,26.92,26.89,26.91,133500.0,23.9033,23.9211,23.8944,23.9122,133500.0
2014-06-19 13:40:00,26.91,26.93,26.9,26.91,101600.0,23.9122,23.93,23.9033,23.9122,101600.0
2014-06-19 13:50:00,26.92,26.92,26.87,26.89,152200.0,23.9211,23.9211,23.8766,23.8944,152200.0
2014-06-19 14:00:00,26.89,26.9,26.87,26.88,73500.0,23.8944,23.9033,23.8766,23.8855,73500.0
2014-06-19 14:10:00,26.89,26.89,26.88,26.89,67300.0,23.8944,23.8944,23.8855,23.8944,67300.0
2014-06-19 14:20:00,26.89,26.89,26.87,26.87,177800.0,23.8944,23.8944,23.8766,23.8766,177800.0
2014-06-19 14:30:00,26.88,26.88,26.87,26.87,74700.0,23.8855,23.8855,23.8766,23.8766,74700.0
2014-06-19 14:40:00,26.88,26.91,26.87,26.9,213400.0,23.8855,23.9122,23.8766,23.9033,213400.0
2014-06-19 14:50:00,26.91,26.91,26.89,26.91,121700.0,23.9122,23.9122,23.8944,23.9122,121700.0
2014-06-19 15:00:00,26.91,26.96,26.9,26.95,138200.0,23.9122,23.9566,23.9033,23.9477,138200.0
2014-06-19 15:10:00,26.96,26.98,26.95,26.98,125900.0,23.9566,23.9744,23.9477,23.9744,125900.0
2014-06-19 15:20:00,26.98,27.02,26.96,27.01,310400.0,23.9744,24.0099,23.9566,24.0011,310400.0
2014-06-19 15:30:00,27.02,27.04,27.01,27.04,201100.0,24.0099,24.0277,24.0011,24.0277,201100.0
2014-06-19 15:40:00,27.04,27.05,27.02,27.05,232900.0,24.0277,24.0366,24.0099,24.0366,232900.0
2014-06-19 15:50:00,27.04,27.08,27.04,27.08,842700.0,24.0277,24.0633,24.0277,24.0633,842700.0
2014-06-20 09:30:00,27.21,27.37,27.13,27.37,957500.0,24.1788,24.3209,24.1077,24.3209,957500.0
2014-06-20 09:40:00,27.38,27.38,27.24,27.32,183300.0,24.3298,24.3298,24.2054,24.2765,183300.0
2014-06-20 09:50:00,27.33,27.33,27.22,27.24,148800.0,24.2854,24.2854,24.1877,24.2054,148800.0
2014-06-20 10:00:00,27.24,27.26,27.2,27.24,316700.0,24.2054,24.2232,24.1699,24.2054,316700.0
2014-06-20 10:10:00,27.24,27.28,27.18,27.18,158900.0,24.2054,24.241,24.1521,24.1521,158900.0
2014-06-20 10:20:00,27.19,27.19,27.12,27.16,162800.0,24.161,24.161,24.0988,24.1343,162800.0
2014-06-20 10:30:00,27.16,27.2,27.16,27.2,216200.0,24.1343,24.1699,24.1343,24.1699,216200.0
2014-06-20 10:40:00,27.19,27.21,27.19,27.21,230700.0,24.161,24.1788,24.161,24.1788,230700.0
2014-06-20 10:50:00,27.21,27.25,27.19,27.22,147400.0,24.1788,24.2143,24.161,24.1877,147400.0
2014-06-20 11:00:00,27.23,27.23,27.22,27.23,99000.0,24.1965,24.1965,24.1877,24.1965,99000.0
2014-06-20 11:10:00,27.23,27.23,27.21,27.22,122500.0,24.1965,24.1965,24.1788,24.1877,122500.0
2014-06-20 11:20:00,27.21,27.26,27.21,27.26,116700.0,24.1788,24.2232,24.1788,24.2232,116700.0
2014-06-20 11:30:00,27.26,27.26,27.25,27.25,46600.0,24.2232,24.2232,24.2143,24.2143,46600.0
2014-06-20 11:40:00,27.26,27.3,27.25,27.29,160500.0,24.2232,24.2587,24.2143,24.2499,160500.0
2014-06-20 11:50:00,27.29,27.3,27.28,27.3,112000.0,24.2499,24.2587,24.241,24.2587,112000.0
2014-06-20 12:00:00,27.3,27.32,27.28,27.31,116800.0,24.2587,24.2765,24.241,24.2676,116800.0
2014-06-20 12:10:00,27.32,27.32,27.31,27.31,46200.0,24.2765,24.2765,24.2676,24.2676,46200.0
2014-06-20 12:20:00,27.31,27.32,27.26,27.26,160600.0,24.2676,24.2765,24.2232,24.2232,160600.0
2014-06-20 12:30:00,27.26,27.29,27.23,27.23,95500.0,24.2232,24.2499,24.1965,24.1965,95500.0
2014-06-20 12:40:00,27.24,27.27,27.23,27.26,82500.0,24.2054,24.2321,24.1965,24.2232,82500.0
2014-06-20 12:50:00,27.27,27.27,27.22,27.23,56000.0,24.2321,24.2321,24.1877,24.1965,56000.0
2014-06-20 13:00:00,27.23,27.24,27.21,27.21,34100.0,24.1965,24.2054,24.1788,24.1788,34100.0
2014-06-20 13:10:00,27.21,27.23,27.21,27.23,54300.0,24.1788,24.1965,24.1788,24.1965,54300.0
2014-06-20 13:20:00,27.23,27.23,27.21,27.22,65800.0,24.1965,24.1965,24.1788,24.1877,65800.0
2014-06-20 13:30:00,27.22,27.27,27.22,27.27,110100.0,24.1877,24.2321,24.1877,24.2321,110100.0
2014-06-20 13:40:00,27.27,27.28,27.25,27.26,100000.0,24.2321,24.241,24.2143,24.2232,100000.0
2014-06-20 13:50:00,27.26,27.26,27.23,27.23,83300.0,24.2232,24.2232,24.1965,24.1965,83300.0
2014-06-20 14:00:00,27.24,27.24,27.23,27.23,49600.0,24.2054,24.2054,24.1965,24.1965,49600.0
2014-06-20 14:10:00,27.24,27.24,27.23,27.23,58900.0,24.2054,24.2054,24.1965,24.1965,58900.0
2014-06-20 14:20:00,27.23,27.26,27.23,27.25,148200.0,24.1965,24.2232,24.1965,24.2143,148200.0
2014-06-20 14:30:00,27.25,27.25,27.24,27.24,133100.0,24.2143,24.2143,24.2054,24.2054,133100.0
2014-06-20 14:40:00,27.25,27.25,27.24,27.24,80200.0,24.2143,24.2143,24.2054,24.2054,80200.0
2014-06-20 14:50:00,27.25,27.25,27.24,27.25,59900.0,24.2143,24.2143,24.2054,24.2143,59900.0
2014-06-20 15:00:00,27.24,27.25,27.24,27.24,139200.0,24.2054,24.2143,24.2054,24.2054,139200.0
2014-06-20 15:10:00,27.25,27.25,27.24,27.25,71600.0,24.2143,24.2143,24.2054,24.2143,71600.0
2014-06-20 15:20:00,27.25,27.25,27.21,27.22,151700.0,24.2143,24.2143,24.1788,24.1877,151700.0
2014-06-20 15:30:00,27.22,27.25,27.21,27.25,277900.0,24.1877,24.2143,24.1788,24.2143,277900.0
2014-06-20 15:40:00,27.25,27.26,27.24,27.25,248400.0,24.2143,24.2232,24.2054,24.2143,248400.0
2014-06-20 15:50:00,27.25,27.3,27.25,27.28,782700.0,24.2143,24.2587,24.2143,24.241,782700.0
2014-06-23 09:30:00,27.28,27.37,27.02,27.16,203800.0,24.241,24.3209,24.0099,24.1343,203800.0
2014-06-23 09:40:00,27.18,27.18,26.97,26.98,100400.0,24.1521,24.1521,23.9655,23.9744,100400.0
2014-06-23 09:50:00,26.97,26.99,26.92,26.99,156100.0,23.9655,23.9833,23.9211,23.9833,156100.0
2014-06-23 10:00:00,26.99,27.03,26.91,27.0,252500.0,23.9833,24.0188,23.9122,23.9922,252500.0
2014-06-23 10:10:00,27.0,27.01,26.87,26.99,215600.0,23.9922,24.0011,23.8766,23.9833,215600.0
2014-06-23 10:20:00,26.98,27.02,26.96,26.99,81600.0,23.9744,24.0099,23.9566,23.9833,81600.0
2014-06-23 10:30:00,27.0,27.06,26.96,27.0,69600.0,23.9922,24.0455,23.9566,23.9922,69600.0
2014-06-23 10:40:00,27.0,27.02,26.95,26.95,49200.0,23.9922,24.0099,23.9477,23.9477,49200.0
2014-06-23 10:50:00,26.95,26.96,26.91,26.94,57200.0,23.9477,23.9566,23.9122,23.9388,57200.0
2014-06-23 11:00:00,26.94,26.97,26.93,26.95,55300.0,23.9388,23.9655,23.93,23.9477,55300.0
2014-06-23 11:10:00,26.96,26.97,26.93,26.94,43700.0,23.9566,23.9655,23.93,23.9388,43700.0
2014-06-23 11:20:00,26.94,26.96,26.88,26.88,106600.0,23.9388,23.9566,23.8855,23.8855,106600.0
2014-06-23 11:30:00,26.89,26.89,26.83,26.84,62600.0,23.8944,23.8944,23.8411,23.85,62600.0
2014-06-23 11:40:00,26.85,26.89,26.82,26.83,77100.0,23.8589,23.8944,23.8322,23.8411,77100.0
2014-06-23 11:50:00,26.84,26.87,26.83,26.83,58500.0,23.85,23.8766,23.8411,23.8411,58500.0
2014-06-23 12:00:00,26.83,26.85,26.81,26.81,73800.0,23.8411,23.8589,23.8233,23.8233,73800.0
2014-06-23 12:10:00,26.81,26.85,26.79,26.85,68000.0,23.8233,23.8589,23.8056,23.8589,68000.0
2014-06-23 12:20:00,26.85,26.87,26.82,26.84,40700.0,23.8589,23.8766,23.8322,23.85,40700.0
2014-06-23 12:30:00,26.84,26.88,26.84,26.87,33400.0,23.85,23.8855,23.85,23.8766,33400.0
2014-06-23 12:40:00,26.87,26.88,26.86,26.86,42900.0,23.8766,23.8855,23.8678,23.8678,42900.0
2014-06-23 12:50:00,26.86,26.87,26.85,26.85,18500.0,23.8678,23.8766,23.8589,23.8589,18500.0
2014-06-23 13:00:00,26.85,26.86,26.82,26.84,48500.0,23.8589,23.8678,23.8322,23.85,48500.0
2014-06-23 13:10:00,26.83,26.86,26.82,26.82,35700.0,23.8411,23.8678,23.8322,23.8322,35700.0
2014-06-23 13:20:00,26.82,26.88,26.81,26.87,61800.0,23.8322,23.8855,23.8233,23.8766,61800.0
2014-06-23 13:30:00,26.87,26.91,26.85,26.9,60200.0,23.8766,23.9122,23.8589,23.9033,60200.0
2014-06-23 13:40:00,26.9,26.9,26.88,26.88,40200.0,23.9033,23.9033,23.8855,23.8855,40200.0
2014-06-23 13:50:00,26.88,26.94,26.88,26.92,37600.0,23.8855,23.9388,23.8855,23.9211,37600.0
2014-06-23 14:00:00,26.91,26.95,26.91,26.94,89800.0,23.9122,23.9477,23.9122,23.9388,89800.0
2014-06-23 14:10:00,26.95,26.99,26.94,26.96,64000.0,23.9477,23.9833,23.9388,23.9566,64000.0
2014-06-23 14:20:00,26.97,26.97,26.94,26.96,86200.0,23.9655,23.9655,23.9388,23.9566,86200.0
2014-06-23 14:30:00,26.96,26.97,26.92,26.93,57300.0,23.9566,23.9655,23.9211,23.93,57300.0
2014-06-23 14:40:00,26.93,26.95,26.89,26.89,86300.0,23.93,23.9477,23.8944,23.8944,86300.0
2014-06-23 14:50:00,26.89,26.94,26.89,26.94,68100.0,23.8944,23.9388,23.8944,23.9388,68100.0
2014-06-23 15:00:00,26.93,26.94,26.91,26.91,65000.0,23.93,23.9388,23.9122,23.9122,65000.0
2014-06-23 15:10:00,26.91,26.91,26.87,26.89,69500.0,23.9122,23.9122,23.8766,23.8944,69500.0
2014-06-23 15:20:00,26.88,26.91,26.86,26.89,129200.0,23.8855,23.9122,23.8678,23.8944,129200.0
2014-06-23 15:30:00,26.88,26.88,26.85,26.87,91300.0,23.8855,23.8855,23.8589,23.8766,91300.0
2014-06-23 15:40:00,26.87,26.89,26.86,26.89,221000.0,23.8766,23.8944,23.8678,23.8944,221000.0
2014-06-23 15:50:00,26.88,26.93,26.88,26.92,586700.0,23.8855,23.93,23.8855,23.9211,586700.0
2014-06-24 09:30:00,26.9,27.01,26.8,26.96,161600.0,23.9033,24.0011,23.8144,23.9566,161600.0
2014-06-24 09:40:00,26.97,27.09,26.95,27.04,137300.0,23.9655,24.0721,23.9477,24.0277,137300.0
2014-06-24 09:50:00,27.04,27.05,26.9,26.93,129100.0,24.0277,24.0366,23.9033,23.93,129100.0
2014-06-24 10:00:00,26.95,27.0,26.92,26.97,74300.0,23.9477,23.9922,23.9211,23.9655,74300.0
2014-06-24 10:10:00,26.97,27.03,26.93,27.0,70800.0,23.9655,24.0188,23.93,23.9922,70800.0
2014-06-24 10:20:00,27.01,27.06,26.98,27.05,68200.0,24.0011,24.0455,23.9744,24.0366,68200.0
2014-06-24 10:30:00,27.05,27.12,27.05,27.1,102200.0,24.0366,24.0988,24.0366,24.081,102200.0
2014-06-24 10:40:00,27.1,27.1,27.05,27.07,47700.0,24.081,24.081,24.0366,24.0544,47700.0
2014-06-24 10:50:00,27.07,27.09,27.05,27.07,82800.0,24.0544,24.0721,24.0366,24.0544,82800.0
2014-06-24 11:00:00,27.06,27.08,27.03,27.05,64400.0,24.0455,24.0633,24.0188,24.0366,64400.0
2014-06-24 11:10:00,27.05,27.05,26.99,27.03,129100.0,24.0366,24.0366,23.9833,24.0188,129100.0
2014-06-24 11:20:00,27.04,27.04,26.98,26.98,86300.0,24.0277,24.0277,23.9744,23.9744,86300.0
2014-06-24 11:30:00,26.98,27.05,26.98,27.03,95500.0,23.9744,24.0366,23.9744,24.0188,95500.0
2014-06-24 11:40:00,27.03,27.05,27.02,27.04,58200.0,24.0188,24.0366,24.0099,24.0277,58200.0
2014-06-24 11:50:00,27.04,27.05,26.99,27.03,176600.0,24.0277,24.0366,23.9833,24.0188,176600.0
2014-06-24 12:00:00,27.04,27.05,27.01,27.05,75700.0,24.0277,24.0366,24.0011,24.0366,75700.0
2014-06-24 12:10:00,27.04,27.05,26.98,26.99,134200.0,24.0277,24.0366,23.9744,23.9833,134200.0
2014-06-24 12:20:00,26.99,27.05,26.99,27.04,27100.0,23.9833,24.0366,23.9833,24.0277,27100.0
2014-06-24 12:30:00,27.04,27.06,27.04,27.04,35500.0,24.0277,24.0455,24.0277,24.0277,35500.0
2014-06-24 12:40:00,27.04,27.05,27.0,27.0,44700.0,24.0277,24.0366,23.9922,23.9922,44700.0
2014-06-24 12:50:00,27.0,27.01,26.95,26.96,51600.0,23.9922,24.0011,23.9477,23.9566,51600.0
2014-06-24 13:00:00,26.96,26.96,26.9,26.93,61700.0,23.9566,23.9566,23.9033,23.93,61700.0
2014-06-24 13:10:00,26.92,26.94,26.85,26.87,49200.0,23.9211,23.9388,23.8589,23.8766,49200.0
2014-06-24 13:20:00,26.88,26.92,26.85,26.92,34500.0,23.8855,23.9211,23.8589,23.9211,34500.0
2014-06-24 13:30:00,26.93,26.94,26.9,26.92,39600.0,23.93,23.9388,23.9033,23.9211,39600.0
2014-06-24 13:40:00,26.91,26.95,26.89,26.9,71500.0,23.9122,23.9477,23.8944,23.9033,71500.0
2014-06-24 13:50:00,26.9,26.96,26.87,26.87,110500.0,23.9033,23.9566,23.8766,23.8766,110500.0
2014-06-24 14:00:00,26.87,26.88,26.85,26.87,65400.0,23.8766,23.8855,23.8589,23.8766,65400.0
2014-06-24 14:10:00,26.87,26.91,26.87,26.89,43700.0,23.8766,23.9122,23.8766,23.8944,43700.0
2014-06-24 14:20:00,26.89,26.92,26.83,26.84,58200.0,23.8944,23.9211,23.8411,23.85,58200.0
2014-06-24 14:30:00,26.83,26.84,26.81,26.82,37400.0,23.8411,23.85,23.8233,23.8322,37400.0
2014-06-24 14:40:00,26.83,26.86,26.83,26.84,45900.0,23.8411,23.8678,23.8411,23.85,45900.0
2014-06-24 14:50:00,26.84,26.89,26.81,26.85,51200.0,23.85,23.8944,23.8233,23.8589,51200.0
2014-06-24 15:00:00,26.85,26.85,26.8,26.8,78500.0,23.8589,23.8589,23.8144,23.8144,78500.0
2014-06-24 15:10:00,26.8,26.8,26.7,26.72,164700.0,23.8144,23.8144,23.7256,23.7434,164700.0
2014-06-24 15:20:00,26.72,26.72,26.68,26.71,161900.0,23.7434,23.7434,23.7078,23.7345,161900.0
2014-06-24 15:30:00,26.71,26.73,26.63,26.65,240400.0,23.7345,23.7522,23.6634,23.6812,240400.0
2014-06-24 15:40:00,26.66,26.67,26.64,26.67,206200.0,23.69,23.6989,23.6723,23.6989,206200.0
2014-06-24 15:50:00,26.67,26.69,26.64,26.64,459600.0,23.6989,23.7167,23.6723,23.6723,459600.0
2014-06-25 09:30:00,26.62,26.77,26.44,26.67,314700.0,23.6545,23.7878,23.4946,23.6989,314700.0
2014-06-25 09:40:00,26.66,26.85,26.66,26.78,121900.0,23.69,23.8589,23.69,23.7967,121900.0
2014-06-25 09:50:00,26.79,26.8,26.7,26.71,96800.0,23.8056,23.8144,23.7256,23.7345,96800.0
2014-06-25 10:00:00,26.72,26.74,26.67,26.72,104900.0,23.7434,23.7611,23.6989,23.7434,104900.0
2014-06-25 10:10:00,26.72,26.8,26.71,26.79,111100.0,23.7434,23.8144,23.7345,23.8056,111100.0
2014-06-25 10:20:00,26.79,26.85,26.75,26.83,105700.0,23.8056,23.8589,23.77,23.8411,105700.0
2014-06-25 10:30:00,26.83,26.89,26.81,26.83,80300.0,23.8411,23.8944,23.8233,23.8411,80300.0
2014-06-25 10:40:00,26.84,26.92,26.83,26.9,109000.0,23.85,23.9211,23.8411,23.9033,109000.0
2014-06-25 10:50:00,26.9,26.92,26.84,26.88,65600.0,23.9033,23.9211,23.85,23.8855,65600.0
2014-06-25 11:00:00,26.88,26.89,26.84,26.84,57400.0,23.8855,23.8944,23.85,23.85,57400.0
2014-06-25 11:10:00,26.85,26.87,26.8,26.83,74900.0,23.8589,23.8766,23.8144,23.8411,74900.0
2014-06-25 11:20:00,26.82,26.85,26.82,26.83,33700.0,23.8322,23.8589,23.8322,23.8411,33700.0
2014-06-25 11:30:00,26.84,26.86,26.82,26.84,67400.0,23.85,23.8678,23.8322,23.85,67400.0
2014-06-25 11:40:00,26.84,26.87,26.82,26.83,42100.0,23.85,23.8766,23.8322,23.8411,42100.0
2014-06-25 11:50:00,26.83,26.9,26.82,26.89,45500.0,23.8411,23.9033,23.8322,23.8944,45500.0
2014-06-25 12:00:00,26.89,26.91,26.88,26.9,48000.0,23.8944,23.9122,23.8855,23.9033,48000.0
2014-06-25 12:10:00,26.9,26.94,26.88,26.92,55800.0,23.9033,23.9388,23.8855,23.9211,55800.0
2014-06-25 12:20:00,26.91,26.94,26.89,26.92,50400.0,23.9122,23.9388,23.8944,23.9211,50400.0
2014-06-25 12:30:00,26.92,26.93,26.89,26.91,36300.0,23.9211,23.93,23.8944,23.9122,36300.0
2014-06-25 12:40:00,26.91,26.92,26.87,26.87,22500.0,23.9122,23.9211,23.8766,23.8766,22500.0
2014-06-25 12:50:00,26.87,26.89,26.86,26.87,18600.0,23.8766,23.8944,23.8678,23.8766,18600.0
2014-06-25 13:00:00,26.87,26.93,26.86,26.9,49500.0,23.8766,23.93,23.8678,23.9033,49500.0
2014-06-25 13:10:00,26.89,26.92,26.88,26.92,62600.0,23.8944,23.9211,23.8855,23.9211,62600.0
2014-06-25 13:20:00,26.92,26.95,26.91,26.92,71100.0,23.9211,23.9477,23.9122,23.9211,71100.0
2014-06-25 13:30:00,26.92,26.94,26.91,26.94,30900.0,23.9211,23.9388,23.9122,23.9388,30900.0
2014-06-25 13:40:00,26.94,26.94,26.91,26.91,55600.0,23.9388,23.9388,23.9122,23.9122,55600.0
2014-06-25 13:50:00,26.91,26.95,26.9,26.93,42300.0,23.9122,23.9477,23.9033,23.93,42300.0
2014-06-25 14:00:00,26.94,26.98,26.93,26.97,45800.0,23.9388,23.9744,23.93,23.9655,45800.0
2014-06-25 14:10:00,26.97,27.0,26.97,27.0,56200.0,23.9655,23.9922,23.9655,23.9922,56200.0
2014-06-25 14:20:00,27.0,27.06,27.0,27.05,54900.0,23.9922,24.0455,23.9922,24.0366,54900.0
2014-06-25 14:30:00,27.04,27.05,27.02,27.05,63800.0,24.0277,24.0366,24.0099,24.0366,63800.0
2014-06-25 14:40:00,27.05,27.05,26.98,26.99,29300.0,24.0366,24.0366,23.9744,23.9833,29300.0
2014-06-25 14:50:00,26.99,27.02,26.96,26.97,25900.0,23.9833,24.0099,23.9566,23.9655,25900.0
2014-06-25 15:00:00,26.98,26.99,26.96,26.99,40800.0,23.9744,23.9833,23.9566,23.9833,40800.0
2014-06-25 15:10:00,26.99,27.01,26.97,26.98,90300.0,23.9833,24.0011,23.9655,23.9744,90300.0
2014-06-25 15:20:00,26.99,27.0,26.96,26.96,73200.0,23.9833,23.9922,23.9566,23.9566,73200.0
2014-06-25 15:30:00,26.96,26.99,26.96,26.96,96700.0,23.9566,23.9833,23.9566,23.9566,96700.0
2014-06-25 15:40:00,26.96,27.01,26.96,26.98,203300.0,23.9566,24.0011,23.9566,23.9744,203300.0
2014-06-25 15:50:00,26.98,26.99,26.95,26.97,420700.0,23.9744,23.9833,23.9477,23.9655,420700.0
2014-06-26 09:30:00,27.01,27.1,26.99,27.01,168100.0,24.0011,24.081,23.9833,24.0011,168100.0
2014-06-26 09:40:00,27.0,27.0,26.81,26.83,112500.0,23.9922,23.9922,23.8233,23.8411,112500.0
2014-06-26 09:50:00,26.81,26.83,26.75,26.78,88800.0,23.8233,23.8411,23.77,23.7967,88800.0
2014-06-26 10:00:00,26.78,26.89,26.76,26.81,170500.0,23.7967,23.8944,23.7789,23.8233,170500.0
2014-06-26 10:10:00,26.81,26.93,26.8,26.93,82500.0,23.8233,23.93,23.8144,23.93,82500.0
2014-06-26 10:20:00,26.93,27.0,26.89,26.91,67300.0,23.93,23.9922,23.8944,23.9122,67300.0
2014-06-26 10:30:00,26.91,26.93,26.86,26.89,63200.0,23.9122,23.93,23.8678,23.8944,63200.0
2014-06-26 10:40:00,26.89,26.99,26.85,26.97,100800.0,23.8944,23.9833,23.8589,23.9655,100800.0
2014-06-26 10:50:00,26.97,27.04,26.97,27.0,72200.0,23.9655,24.0277,23.9655,23.9922,72200.0
2014-06-26 11:00:00,27.01,27.1,27.01,27.04,102000.0,24.0011,24.081,24.0011,24.0277,102000.0
2014-06-26 11:10:00,27.04,27.05,26.99,27.03,71700.0,24.0277,24.0366,23.9833,24.0188,71700.0
2014-06-26 11:20:00,27.03,27.06,27.0,27.02,49300.0,24.0188,24.0455,23.9922,24.0099,49300.0
2014-06-26 11:30:00,27.01,27.04,27.0,27.03,24700.0,24.0011,24.0277,23.9922,24.0188,24700.0
2014-06-26 11:40:00,27.02,27.04,26.96,26.97,27900.0,24.0099,24.0277,23.9566,23.9655,27900.0
2014-06-26 11:50:00,26.98,26.99,26.93,26.96,36900.0,23.9744,23.9833,23.93,23.9566,36900.0
2014-06-26 12:00:00,26.96,26.97,26.92,26.96,28200.0,23.9566,23.9655,23.9211,23.9566,28200.0
2014-06-26 12:10:00,26.96,26.96,26.92,26.94,20000.0,23.9566,23.9566,23.9211,23.9388,20000.0
2014-06-26 12:20:00,26.94,26.95,26.9,26.93,56000.0,23.9388,23.9477,23.9033,23.93,56000.0
2014-06-26 12:30:00,26.93,26.96,26.91,26.92,32700.0,23.93,23.9566,23.9122,23.9211,32700.0
2014-06-26 12:40:00,26.92,26.95,26.91,26.93,61500.0,23.9211,23.9477,23.9122,23.93,61500.0
2014-06-26 12:50:00,26.92,26.95,26.92,26.93,8900.0,23.9211,23.9477,23.9211,23.93,8900.0
2014-06-26 13:00:00,26.93,26.96,26.92,26.95,24200.0,23.93,23.9566,23.9211,23.9477,24200.0
2014-06-26 13:10:00,26.95,26.96,26.93,26.93,22500.0,23.9477,23.9566,23.93,23.93,22500.0
2014-06-26 13:20:00,26.93,27.03,26.93,27.02,40400.0,23.93,24.0188,23.93,24.0099,40400.0
2014-06-26 13:30:00,27.02,27.05,27.0,27.04,69900.0,24.0099,24.0366,23.9922,24.0277,69900.0
2014-06-26 13:40:00,27.04,27.05,26.98,26.99,75100.0,24.0277,24.0366,23.9744,23.9833,75100.0
2014-06-26 13:50:00,26.99,27.0,26.95,26.97,44300.0,23.9833,23.9922,23.9477,23.9655,44300.0
2014-06-26 14:00:00,26.96,26.97,26.92,26.93,37300.0,23.9566,23.9655,23.9211,23.93,37300.0
2014-06-26 14:10:00,26.93,26.94,26.91,26.91,22700.0,23.93,23.9388,23.9122,23.9122,22700.0
2014-06-26 14:20:00,26.92,26.97,26.92,26.97,36500.0,23.9211,23.9655,23.9211,23.9655,36500.0
2014-06-26 14:30:00,26.97,27.0,26.95,27.0,70000.0,23.9655,23.9922,23.9477,23.9922,70000.0
2014-06-26 14:40:00,27.0,27.03,26.98,27.03,143100.0,23.9922,24.0188,23.9744,24.0188,143100.0
2014-06-26 14:50:00,27.02,27.03,27.0,27.02,46100.0,24.0099,24.0188,23.9922,24.0099,46100.0
2014-06-26 15:00:00,27.02,27.1,27.01,27.08,90300.0,24.0099,24.081,24.0011,24.0633,90300.0
2014-06-26 15:10:00,27.08,27.08,27.04,27.04,44300.0,24.0633,24.0633,24.0277,24.0277,44300.0
2014-06-26 15:20:00,27.04,27.05,27.01,27.03,62100.0,24.0277,24.0366,24.0011,24.0188,62100.0
2014-06-26 15:30:00,27.02,27.04,27.01,27.04,84000.0,24.0099,24.0277,24.0011,24.0277,84000.0
2014-06-26 15:40:00,27.04,27.05,27.02,27.04,108000.0,24.0277,24.0366,24.0099,24.0277,108000.0
2014-06-26 15:50:00,27.04,27.07,27.03,27.07,335100.0,24.0277,24.0544,24.0188,24.0544,335100.0
2014-06-27 09:30:00,26.99,27.14,26.95,27.14,93800.0,23.9833,24.1166,23.9477,24.1166,93800.0
2014-06-27 09:40:00,27.13,27.14,26.89,27.05,92200.0,24.1077,24.1166,23.8944,24.0366,92200.0
2014-06-27 09:50:00,27.05,27.05,26.96,26.97,55700.0,24.0366,24.0366,23.9566,23.9655,55700.0
2014-06-27 10:00:00,26.98,26.99,26.92,26.93,95900.0,23.9744,23.9833,23.9211,23.93,95900.0
2014-06-27 10:10:00,26.93,26.99,26.9,26.93,87000.0,23.93,23.9833,23.9033,23.93,87000.0
2014-06-27 10:20:00,26.94,27.01,26.94,26.94,57900.0,23.9388,24.0011,23.9388,23.9388,57900.0
2014-06-27 10:30:00,26.94,26.96,26.93,26.95,52700.0,23.9388,23.9566,23.93,23.9477,52700.0
2014-06-27 10:40:00,26.95,27.01,26.94,26.98,60300.0,23.9477,24.0011,23.9388,23.9744,60300.0
2014-06-27 10:50:00,26.98,27.01,26.95,26.96,88200.0,23.9744,24.0011,23.9477,23.9566,88200.0
2014-06-27 11:00:00,26.96,27.03,26.96,27.01,56300.0,23.9566,24.0188,23.9566,24.0011,56300.0
2014-06-27 11:10:00,27.02,27.03,27.0,27.02,43400.0,24.0099,24.0188,23.9922,24.0099,43400.0
2014-06-27 11:20:00,27.03,27.05,27.02,27.05,59200.0,24.0188,24.0366,24.0099,24.0366,59200.0
2014-06-27 11:30:00,27.05,27.05,27.03,27.03,42800.0,24.0366,24.0366,24.0188,24.0188,42800.0
2014-06-27 11:40:00,27.03,27.05,27.03,27.03,20100.0,24.0188,24.0366,24.0188,24.0188,20100.0
2014-06-27 11:50:00,27.03,27.04,27.02,27.02,81800.0,24.0188,24.0277,24.0099,24.0099,81800.0
2014-06-27 12:00:00,27.03,27.03,26.97,26.97,41500.0,24.0188,24.0188,23.9655,23.9655,41500.0
2014-06-27 12:10:00,26.97,27.01,26.97,26.99,37700.0,23.9655,24.0011,23.9655,23.9833,37700.0
2014-06-27 12:20:00,27.0,27.04,26.99,27.02,30200.0,23.9922,24.0277,23.9833,24.0099,30200.0
2014-06-27 12:30:00,27.02,27.02,27.0,27.01,25100.0,24.0099,24.0099,23.9922,24.0011,25100.0
2014-06-27 12:40:00,27.0,27.0,26.98,26.99,21800.0,23.9922,23.9922,23.9744,23.9833,21800.0
2014-06-27 12:50:00,26.98,27.03,26.98,27.03,75600.0,23.9744,24.0188,23.9744,24.0188,75600.0
2014-06-27 13:00:00,27.03,27.03,26.98,27.0,79100.0,24.0188,24.0188,23.9744,23.9922,79100.0
2014-06-27 13:10:00,27.0,27.02,26.96,26.97,95600.0,23.9922,24.0099,23.9566,23.9655,95600.0
2014-06-27 13:20:00,26.97,26.98,26.95,26.98,75600.0,23.9655,23.9744,23.9477,23.9744,75600.0
2014-06-27 13:30:00,26.97,26.98,26.96,26.96,25200.0,23.9655,23.9744,23.9566,23.9566,25200.0
2014-06-27 13:40:00,26.96,26.98,26.91,26.92,43700.0,23.9566,23.9744,23.9122,23.9211,43700.0
2014-06-27 13:50:00,26.92,26.95,26.91,26.94,49700.0,23.9211,23.9477,23.9122,23.9388,49700.0
2014-06-27 14:00:00,26.93,26.96,26.93,26.95,29100.0,23.93,23.9566,23.93,23.9477,29100.0
2014-06-27 14:10:00,26.96,26.98,26.95,26.97,42900.0,23.9566,23.9744,23.9477,23.9655,42900.0
2014-06-27 14:20:00,26.96,26.97,26.95,26.95,42500.0,23.9566,23.9655,23.9477,23.9477,42500.0
2014-06-27 14:30:00,26.95,27.03,26.95,27.03,68200.0,23.9477,24.0188,23.9477,24.0188,68200.0
2014-06-27 14:40:00,27.03,27.03,27.01,27.02,42300.0,24.0188,24.0188,24.0011,24.0099,42300.0
2014-06-27 14:50:00,27.03,27.03,27.01,27.02,33100.0,24.0188,24.0188,24.0011,24.0099,33100.0
2014-06-27 15:00:00,27.02,27.06,27.01,27.06,52700.0,24.0099,24.0455,24.0011,24.0455,52700.0
2014-06-27 15:10:00,27.06,27.08,27.05,27.07,54200.0,24.0455,24.0633,24.0366,24.0544,54200.0
2014-06-27 15:20:00,27.07,27.12,27.07,27.11,51200.0,24.0544,24.0988,24.0544,24.0899,51200.0
2014-06-27 15:30:00,27.11,27.18,27.1,27.18,120000.0,24.0899,24.1521,24.081,24.1521,120000.0
2014-06-27 15:40:00,27.18,27.21,27.16,27.16,280400.0,24.1521,24.1788,24.1343,24.1343,280400.0
2014-06-27 15:50:00,27.16,27.17,27.06,27.15,1049500.0,24.1343,24.1432,24.0455,24.1255,1049500.0
2014-06-30 09:30:00,27.15,27.15,26.94,27.0,176600.0,24.1255,24.1255,23.9388,23.9922,176600.0
2014-06-30 09:40:00,26.99,27.05,26.93,27.05,88400.0,23.9833,24.0366,23.93,24.0366,88400.0
2014-06-30 09:50:00,27.05,27.1,27.03,27.07,83100.0,24.0366,24.081,24.0188,24.0544,83100.0
2014-06-30 10:00:00,27.07,27.13,27.06,27.1,91100.0,24.0544,24.1077,24.0455,24.081,91100.0
2014-06-30 10:10:00,27.11,27.21,27.09,27.17,78800.0,24.0899,24.1788,24.0721,24.1432,78800.0
2014-06-30 10:20:00,27.17,27.18,27.13,27.13,57700.0,24.1432,24.1521,24.1077,24.1077,57700.0
2014-06-30 10:30:00,27.13,27.2,27.12,27.15,77700.0,24.1077,24.1699,24.0988,24.1255,77700.0
2014-06-30 10:40:00,27.14,27.18,27.14,27.16,82900.0,24.1166,24.1521,24.1166,24.1343,82900.0
2014-06-30 10:50:00,27.16,27.16,27.05,27.05,98700.0,24.1343,24.1343,24.0366,24.0366,98700.0
2014-06-30 11:00:00,27.06,27.07,27.03,27.04,92100.0,24.0455,24.0544,24.0188,24.0277,92100.0
2014-06-30 11:10:00,27.04,27.07,27.0,27.06,90700.0,24.0277,24.0544,23.9922,24.0455,90700.0
2014-06-30 11:20:00,27.07,27.16,27.06,27.14,83200.0,24.0544,24.1343,24.0455,24.1166,83200.0
2014-06-30 11:30:00,27.14,27.16,27.12,27.13,24900.0,24.1166,24.1343,24.0988,24.1077,24900.0
2014-06-30 11:40:00,27.12,27.15,27.11,27.11,50000.0,24.0988,24.1255,24.0899,24.0899,50000.0
2014-06-30 11:50:00,27.12,27.15,27.12,27.12,31600.0,24.0988,24.1255,24.0988,24.0988,31600.0
2014-06-30 12:00:00,27.12,27.14,27.1,27.12,37300.0,24.0988,24.1166,24.081,24.0988,37300.0
2014-06-30 12:10:00,27.12,27.15,27.12,27.13,32100.0,24.0988,24.1255,24.0988,24.1077,32100.0
2014-06-30 12:20:00,27.13,27.18,27.12,27.18,64500.0,24.1077,24.1521,24.0988,24.1521,64500.0
2014-06-30 12:30:00,27.17,27.2,27.17,27.19,30500.0,24.1432,24.1699,24.1432,24.161,30500.0
2014-06-30 12:40:00,27.2,27.2,27.18,27.19,36200.0,24.1699,24.1699,24.1521,24.161,36200.0
2014-06-30 12:50:00,27.2,27.24,27.19,27.22,56400.0,24.1699,24.2054,24.161,24.1877,56400.0
2014-06-30 13:00:00,27.22,27.22,27.2,27.21,25700.0,24.1877,24.1877,24.1699,24.1788,25700.0
2014-06-30 13:10:00,27.21,27.21,27.2,27.21,14800.0,24.1788,24.1788,24.1699,24.1788,14800.0
2014-06-30 13:20:00,27.2,27.21,27.19,27.21,33400.0,24.1699,24.1788,24.161,24.1788,33400.0
2014-06-30 13:30:00,27.21,27.21,27.16,27.17,20200.0,24.1788,24.1788,24.1343,24.1432,20200.0
2014-06-30 13:40:00,27.18,27.19,27.16,27.18,50300.0,24.1521,24.161,24.1343,24.1521,50300.0
2014-06-30 13:50:00,27.18,27.2,27.17,27.18,84900.0,24.1521,24.1699,24.1432,24.1521,84900.0
2014-06-30 14:00:00,27.18,27.18,27.11,27.12,74800.0,24.1521,24.1521,24.0899,24.0988,74800.0
2014-06-30 14:10:00,27.11,27.12,27.06,27.09,126400.0,24.0899,24.0988,24.0455,24.0721,126400.0
2014-06-30 14:20:00,27.09,27.09,27.04,27.05,75500.0,24.0721,24.0721,24.0277,24.0366,75500.0
2014-06-30 14:30:00,27.05,27.05,27.0,27.03,82600.0,24.0366,24.0366,23.9922,24.0188,82600.0
2014-06-30 14:40:00,27.03,27.04,26.97,26.97,60500.0,24.0188,24.0277,23.9655,23.9655,60500.0
2014-06-30 14:50:00,26.97,26.97,26.9,26.9,202800.0,23.9655,23.9655,23.9033,23.9033,202800.0
2014-06-30 15:00:00,26.9,26.9,26.84,26.85,188600.0,23.9033,23.9033,23.85,23.8589,188600.0
2014-06-30 15:10:00,26.85,26.92,26.82,26.92,88100.0,23.8589,23.9211,23.8322,23.9211,88100.0
2014-06-30 15:20:00,26.92,26.93,26.9,26.92,142200.0,23.9211,23.93,23.9033,23.9211,142200.0
2014-06-30 15:30:00,26.91,26.92,26.9,26.91,122400.0,23.9122,23.9211,23.9033,23.9122,122400.0
2014-06-30 15:40:00,26.9,26.91,26.81,26.82,444200.0,23.9033,23.9122,23.8233,23.8322,444200.0
2014-06-30 15:50:00,26.82,26.86,26.79,26.85,496400.0,23.8322,23.8678,23.8056,23.8589,496400.0
2014-07-01 09:30:00,27.18,27.25,27.05,27.09,308500.0,24.1521,24.2143,24.0366,24.0721,308500.0
2014-07-01 09:40:00,27.09,27.12,27.08,27.09,153900.0,24.0721,24.0988,24.0633,24.0721,153900.0
2014-07-01 09:50:00,27.09,27.12,27.09,27.12,201400.0,24.0721,24.0988,24.0721,24.0988,201400.0
2014-07-01 10:00:00,27.12,27.21,27.12,27.21,143100.0,24.0988,24.1788,24.0988,24.1788,143100.0
2014-07-01 10:10:00,27.21,27.29,27.2,27.26,139000.0,24.1788,24.2499,24.1699,24.2232,139000.0
2014-07-01 10:20:00,27.26,27.27,27.19,27.22,87900.0,24.2232,24.2321,24.161,24.1877,87900.0
2014-07-01 10:30:00,27.21,27.28,27.21,27.24,69700.0,24.1788,24.241,24.1788,24.2054,69700.0
2014-07-01 10:40:00,27.24,27.3,27.23,27.29,90200.0,24.2054,24.2587,24.1965,24.2499,90200.0
2014-07-01 10:50:00,27.29,27.35,27.27,27.31,128700.0,24.2499,24.3032,24.2321,24.2676,128700.0
2014-07-01 11:00:00,27.31,27.33,27.28,27.29,96700.0,24.2676,24.2854,24.241,24.2499,96700.0
2014-07-01 11:10:00,27.29,27.31,27.28,27.3,47500.0,24.2499,24.2676,24.241,24.2587,47500.0
2014-07-01 11:20:00,27.29,27.32,27.28,27.3,142400.0,24.2499,24.2765,24.241,24.2587,142400.0
2014-07-01 11:30:00,27.29,27.38,27.28,27.37,75200.0,24.2499,24.3298,24.241,24.3209,75200.0
2014-07-01 11:40:00,27.36,27.42,27.36,27.4,136200.0,24.3121,24.3654,24.3121,24.3476,136200.0
2014-07-01 11:50:00,27.39,27.49,27.39,27.48,222900.0,24.3387,24.4276,24.3387,24.4187,222900.0
2014-07-01 12:00:00,27.48,27.48,27.44,27.47,105600.0,24.4187,24.4187,24.3831,24.4098,105600.0
2014-07-01 12:10:00,27.46,27.54,27.46,27.54,135500.0,24.4009,24.472,24.4009,24.472,135500.0
2014-07-01 12:20:00,27.54,27.64,27.54,27.62,252100.0,24.472,24.5609,24.472,24.5431,252100.0
2014-07-01 12:30:00,27.62,27.7,27.62,27.7,235100.0,24.5431,24.6142,24.5431,24.6142,235100.0
2014-07-01 12:40:00,27.7,27.7,27.65,27.69,173500.0,24.6142,24.6142,24.5698,24.6053,173500.0
2014-07-01 12:50:00,27.7,27.74,27.68,27.71,285700.0,24.6142,24.6497,24.5964,24.6231,285700.0
2014-07-01 13:00:00,27.71,27.71,27.64,27.66,186000.0,24.6231,24.6231,24.5609,24.5786,186000.0
2014-07-01 13:10:00,27.67,27.71,27.65,27.71,161300.0,24.5875,24.6231,24.5698,24.6231,161300.0
2014-07-01 13:20:00,27.71,27.75,27.7,27.74,258300.0,24.6231,24.6586,24.6142,24.6497,258300.0
2014-07-01 13:30:00,27.74,27.74,27.61,27.62,104700.0,24.6497,24.6497,24.5342,24.5431,104700.0
2014-07-01 13:40:00,27.62,27.62,27.6,27.6,42100.0,24.5431,24.5431,24.5253,24.5253,42100.0
2014-07-01 13:50:00,27.61,27.61,27.57,27.59,91400.0,24.5342,24.5342,24.4987,24.5164,91400.0
2014-07-01 14:00:00,27.59,27.59,27.55,27.56,85000.0,24.5164,24.5164,24.4809,24.4898,85000.0
2014-07-01 14:10:00,27.56,27.6,27.55,27.59,142400.0,24.4898,24.5253,24.4809,24.5164,142400.0
2014-07-01 14:20:00,27.59,27.63,27.59,27.6,87500.0,24.5164,24.552,24.5164,24.5253,87500.0
2014-07-01 14:30:00,27.6,27.63,27.59,27.63,99100.0,24.5253,24.552,24.5164,24.552,99100.0
2014-07-01 14:40:00,27.63,27.66,27.63,27.64,94700.0,24.552,24.5786,24.552,24.5609,94700.0
2014-07-01 14:50:00,27.64,27.69,27.64,27.69,162600.0,24.5609,24.6053,24.5609,24.6053,162600.0
2014-07-01 15:00:00,27.69,27.75,27.68,27.75,178900.0,24.6053,24.6586,24.5964,24.6586,178900.0
2014-07-01 15:10:00,27.75,27.75,27.7,27.74,249700.0,24.6586,24.6586,24.6142,24.6497,249700.0
2014-07-01 15:20:00,27.74,27.74,27.72,27.73,111600.0,24.6497,24.6497,24.632,24.6408,111600.0
2014-07-01 15:30:00,27.73,27.74,27.73,27.74,121200.0,24.6408,24.6497,24.6408,24.6497,121200.0
2014-07-01 15:40:00,27.74,27.83,27.73,27.82,416200.0,24.6497,24.7297,24.6408,24.7208,416200.0
2014-07-01 15:50:00,27.82,27.83,27.73,27.74,679800.0,24.7208,24.7297,24.6408,24.6497,679800.0
2014-07-02 09:30:00,27.46,27.47,27.08,27.19,571300.0,24.4009,24.4098,24.0633,24.161,571300.0
2014-07-02 09:40:00,27.18,27.31,27.07,27.23,345500.0,24.1521,24.2676,24.0544,24.1965,345500.0
2014-07-02 09:50:00,27.23,27.26,27.11,27.24,163100.0,24.1965,24.2232,24.0899,24.2054,163100.0
2014-07-02 10:00:00,27.25,27.34,27.22,27.3,319100.0,24.2143,24.2943,24.1877,24.2587,319100.0
2014-07-02 10:10:00,27.3,27.41,27.28,27.39,284900.0,24.2587,24.3565,24.241,24.3387,284900.0
2014-07-02 10:20:00,27.41,27.43,27.35,27.42,220600.0,24.3565,24.3743,24.3032,24.3654,220600.0
2014-07-02 10:30:00,27.42,27.49,27.41,27.44,223800.0,24.3654,24.4276,24.3565,24.3831,223800.0
2014-07-02 10:40:00,27.45,27.46,27.4,27.43,101300.0,24.392,24.4009,24.3476,24.3743,101300.0
2014-07-02 10:50:00,27.44,27.5,27.42,27.46,246700.0,24.3831,24.4365,24.3654,24.4009,246700.0
2014-07-02 11:00:00,27.46,27.53,27.45,27.47,317300.0,24.4009,24.4631,24.392,24.4098,317300.0
2014-07-02 11:10:00,27.46,27.48,27.42,27.47,222200.0,24.4009,24.4187,24.3654,24.4098,222200.0
2014-07-02 11:20:00,27.48,27.58,27.45,27.55,143600.0,24.4187,24.5076,24.392,24.4809,143600.0
2014-07-02 11:30:00,27.54,27.57,27.51,27.56,98800.0,24.472,24.4987,24.4454,24.4898,98800.0
2014-07-02 11:40:00,27.57,27.58,27.52,27.55,102300.0,24.4987,24.5076,24.4542,24.4809,102300.0
2014-07-02 11:50:00,27.56,27.59,27.55,27.58,97700.0,24.4898,24.5164,24.4809,24.5076,97700.0
2014-07-02 12:00:00,27.58,27.59,27.52,27.52,118700.0,24.5076,24.5164,24.4542,24.4542,118700.0
2014-07-02 12:10:00,27.52,27.52,27.49,27.52,65300.0,24.4542,24.4542,24.4276,24.4542,65300.0
2014-07-02 12:20:00,27.52,27.55,27.5,27.51,63500.0,24.4542,24.4809,24.4365,24.4454,63500.0
2014-07-02 12:30:00,27.5,27.51,27.48,27.48,120900.0,24.4365,24.4454,24.4187,24.4187,120900.0
2014-07-02 12:40:00,27.49,27.55,27.48,27.55,74700.0,24.4276,24.4809,24.4187,24.4809,74700.0
2014-07-02 12:50:00,27.55,27.58,27.52,27.58,52400.0,24.4809,24.5076,24.4542,24.5076,52400.0
2014-07-02 13:00:00,27.58,27.6,27.55,27.55,63400.0,24.5076,24.5253,24.4809,24.4809,63400.0
2014-07-02 13:10:00,27.55,27.64,27.55,27.64,89400.0,24.4809,24.5609,24.4809,24.5609,89400.0
2014-07-02 13:20:00,27.64,27.65,27.58,27.61,63000.0,24.5609,24.5698,24.5076,24.5342,63000.0
2014-07-02 13:30:00,27.6,27.62,27.58,27.6,109400.0,24.5253,24.5431,24.5076,24.5253,109400.0
2014-07-02 13:40:00,27.6,27.61,27.57,27.6,89700.0,24.5253,24.5342,24.4987,24.5253,89700.0
2014-07-02 13:50:00,27.6,27.62,27.59,27.62,64100.0,24.5253,24.5431,24.5164,24.5431,64100.0
2014-07-02 14:00:00,27.61,27.63,27.54,27.54,148100.0,24.5342,24.552,24.472,24.472,148100.0
2014-07-02 14:10:00,27.53,27.55,27.5,27.5,65800.0,24.4631,24.4809,24.4365,24.4365,65800.0
2014-07-02 14:20:00,27.5,27.55,27.5,27.54,91900.0,24.4365,24.4809,24.4365,24.472,91900.0
2014-07-02 14:30:00,27.55,27.58,27.54,27.54,88800.0,24.4809,24.5076,24.472,24.472,88800.0
2014-07-02 14:40:00,27.54,27.55,27.52,27.53,53600.0,24.472,24.4809,24.4542,24.4631,53600.0
2014-07-02 14:50:00,27.53,27.55,27.52,27.55,90600.0,24.4631,24.4809,24.4542,24.4809,90600.0
2014-07-02 15:00:00,27.55,27.58,27.54,27.55,117700.0,24.4809,24.5076,24.472,24.4809,117700.0
2014-07-02 15:10:00,27.54,27.59,27.54,27.59,62600.0,24.472,24.5164,24.472,24.5164,62600.0
2014-07-02 15:20:00,27.59,27.59,27.54,27.56,102100.0,24.5164,24.5164,24.472,24.4898,102100.0
2014-07-02 15:30:00,27.56,27.58,27.52,27.52,185000.0,24.4898,24.5076,24.4542,24.4542,185000.0
2014-07-02 15:40:00,27.52,27.53,27.47,27.48,636000.0,24.4542,24.4631,24.4098,24.4187,636000.0
2014-07-02 15:50:00,27.48,27.49,27.42,27.46,813800.0,24.4187,24.4276,24.3654,24.4009,813800.0
2014-07-03 09:30:00,27.59,27.73,27.55,27.71,253500.0,24.5164,24.6408,24.4809,24.6231,253500.0
2014-07-03 09:40:00,27.71,27.78,27.62,27.64,159000.0,24.6231,24.6853,24.5431,24.5609,159000.0
2014-07-03 09:50:00,27.63,27.67,27.56,27.6,140000.0,24.552,24.5875,24.4898,24.5253,140000.0
2014-07-03 10:00:00,27.6,27.69,27.57,27.66,126700.0,24.5253,24.6053,24.4987,24.5786,126700.0
2014-07-03 10:10:00,27.66,27.67,27.6,27.65,110800.0,24.5786,24.5875,24.5253,24.5698,110800.0
2014-07-03 10:20:00,27.66,27.68,27.62,27.65,111200.0,24.5786,24.5964,24.5431,24.5698,111200.0
2014-07-03 10:30:00,27.65,27.65,27.6,27.61,48200.0,24.5698,24.5698,24.5253,24.5342,48200.0
2014-07-03 10:40:00,27.61,27.72,27.61,27.72,116200.0,24.5342,24.632,24.5342,24.632,116200.0
2014-07-03 10:50:00,27.72,27.72,27.64,27.66,125800.0,24.632,24.632,24.5609,24.5786,125800.0
2014-07-03 11:00:00,27.66,27.7,27.64,27.69,79500.0,24.5786,24.6142,24.5609,24.6053,79500.0
2014-07-03 11:10:00,27.68,27.69,27.63,27.63,57000.0,24.5964,24.6053,24.552,24.552,57000.0
2014-07-03 11:20:00,27.64,27.69,27.63,27.67,76500.0,24.5609,24.6053,24.552,24.5875,76500.0
2014-07-03 11:30:00,27.68,27.69,27.64,27.69,82800.0,24.5964,24.6053,24.5609,24.6053,82800.0
2014-07-03 11:40:00,27.69,27.69,27.65,27.69,102700.0,24.6053,24.6053,24.5698,24.6053,102700.0
2014-07-03 11:50:00,27.69,27.73,27.69,27.69,75700.0,24.6053,24.6408,24.6053,24.6053,75700.0
2014-07-03 12:00:00,27.69,27.73,27.69,27.7,92500.0,24.6053,24.6408,24.6053,24.6142,92500.0
2014-07-03 12:10:00,27.71,27.74,27.7,27.7,115000.0,24.6231,24.6497,24.6142,24.6142,115000.0
2014-07-03 12:20:00,27.7,27.71,27.66,27.69,116300.0,24.6142,24.6231,24.5786,24.6053,116300.0
2014-07-03 12:30:00,27.69,27.74,27.68,27.71,124700.0,24.6053,24.6497,24.5964,24.6231,124700.0
2014-07-03 12:40:00,27.71,27.73,27.7,27.71,127800.0,24.6231,24.6408,24.6142,24.6231,127800.0
2014-07-03 12:50:00,27.71,27.75,27.69,27.69,300600.0,24.6231,24.6586,24.6053,24.6053,300600.0
2014-07-07 09:30:00,27.68,27.71,27.56,27.61,172900.0,24.5964,24.6231,24.4898,24.5342,172900.0
2014-07-07 09:40:00,27.61,27.64,27.53,27.57,144600.0,24.5342,24.5609,24.4631,24.4987,144600.0
2014-07-07 09:50:00,27.56,27.56,27.44,27.47,174600.0,24.4898,24.4898,24.3831,24.4098,174600.0
2014-07-07 10:00:00,27.46,27.53,27.42,27.45,168000.0,24.4009,24.4631,24.3654,24.392,168000.0
2014-07-07 10:10:00,27.46,27.53,27.46,27.5,196400.0,24.4009,24.4631,24.4009,24.4365,196400.0
2014-07-07 10:20:00,27.5,27.55,27.5,27.52,116300.0,24.4365,24.4809,24.4365,24.4542,116300.0
2014-07-07 10:30:00,27.52,27.54,27.5,27.51,88900.0,24.4542,24.472,24.4365,24.4454,88900.0
2014-07-07 10:40:00,27.5,27.55,27.5,27.54,76200.0,24.4365,24.4809,24.4365,24.472,76200.0
2014-07-07 10:50:00,27.54,27.55,27.45,27.48,153700.0,24.472,24.4809,24.392,24.4187,153700.0
2014-07-07 11:00:00,27.48,27.49,27.4,27.41,120200.0,24.4187,24.4276,24.3476,24.3565,120200.0
2014-07-07 11:10:00,27.4,27.46,27.4,27.45,87000.0,24.3476,24.4009,24.3476,24.392,87000.0
2014-07-07 11:20:00,27.45,27.47,27.39,27.46,92000.0,24.392,24.4098,24.3387,24.4009,92000.0
2014-07-07 11:30:00,27.45,27.52,27.44,27.5,80200.0,24.392,24.4542,24.3831,24.4365,80200.0
2014-07-07 11:40:00,27.5,27.51,27.46,27.47,53100.0,24.4365,24.4454,24.4009,24.4098,53100.0
2014-07-07 11:50:00,27.46,27.47,27.44,27.44,66700.0,24.4009,24.4098,24.3831,24.3831,66700.0
2014-07-07 12:00:00,27.45,27.47,27.44,27.45,106200.0,24.392,24.4098,24.3831,24.392,106200.0
2014-07-07 12:10:00,27.45,27.46,27.41,27.41,59600.0,24.392,24.4009,24.3565,24.3565,59600.0
2014-07-07 12:20:00,27.41,27.42,27.36,27.36,69800.0,24.3565,24.3654,24.3121,24.3121,69800.0
2014-07-07 12:30:00,27.36,27.36,27.32,27.34,71100.0,24.3121,24.3121,24.2765,24.2943,71100.0
2014-07-07 12:40:00,27.34,27.36,27.3,27.3,74600.0,24.2943,24.3121,24.2587,24.2587,74600.0
2014-07-07 12:50:00,27.3,27.31,27.25,27.26,88400.0,24.2587,24.2676,24.2143,24.2232,88400.0
2014-07-07 13:00:00,27.26,27.27,27.21,27.24,138800.0,24.2232,24.2321,24.1788,24.2054,138800.0
2014-07-07 13:10:00,27.23,27.23,27.14,27.17,235100.0,24.1965,24.1965,24.1166,24.1432,235100.0
2014-07-07 13:20:00,27.17,27.18,27.11,27.18,168800.0,24.1432,24.1521,24.0899,24.1521,168800.0
2014-07-07 13:30:00,27.18,27.29,27.18,27.25,130400.0,24.1521,24.2499,24.1521,24.2143,130400.0
2014-07-07 13:40:00,27.25,27.34,27.25,27.3,71400.0,24.2143,24.2943,24.2143,24.2587,71400.0
2014-07-07 13:50:00,27.3,27.33,27.27,27.29,79900.0,24.2587,24.2854,24.2321,24.2499,79900.0
2014-07-07 14:00:00,27.3,27.3,27.25,27.27,71500.0,24.2587,24.2587,24.2143,24.2321,71500.0
2014-07-07 14:10:00,27.28,27.3,27.25,27.27,85300.0,24.241,24.2587,24.2143,24.2321,85300.0
2014-07-07 14:20:00,27.27,27.28,27.23,27.24,71500.0,24.2321,24.241,24.1965,24.2054,71500.0
2014-07-07 14:30:00,27.24,27.24,27.12,27.13,178900.0,24.2054,24.2054,24.0988,24.1077,178900.0
2014-07-07 14:40:00,27.13,27.15,27.11,27.14,124100.0,24.1077,24.1255,24.0899,24.1166,124100.0
2014-07-07 14:50:00,27.15,27.16,27.11,27.13,79600.0,24.1255,24.1343,24.0899,24.1077,79600.0
2014-07-07 15:00:00,27.13,27.13,27.09,27.09,130600.0,24.1077,24.1077,24.0721,24.0721,130600.0
2014-07-07 15:10:00,27.1,27.12,27.08,27.11,147800.0,24.081,24.0988,24.0633,24.0899,147800.0
2014-07-07 15:20:00,27.1,27.16,27.1,27.16,161200.0,24.081,24.1343,24.081,24.1343,161200.0
2014-07-07 15:30:00,27.15,27.16,27.14,27.14,62300.0,24.1255,24.1343,24.1166,24.1166,62300.0
2014-07-07 15:40:00,27.14,27.15,27.12,27.12,197700.0,24.1166,24.1255,24.0988,24.0988,197700.0
2014-07-07 15:50:00,27.13,27.17,27.1,27.16,821900.0,24.1077,24.1432,24.081,24.1343,821900.0
2014-07-08 09:30:00,26.88,26.88,26.18,26.21,962200.0,23.8855,23.8855,23.2635,23.2902,962200.0
2014-07-08 09:40:00,26.21,26.23,25.86,25.97,1194400.0,23.2902,23.3079,22.9792,23.0769,1194400.0
2014-07-08 09:50:00,25.96,26.06,25.92,26.03,462200.0,23.068,23.1569,23.0325,23.1302,462200.0
2014-07-08 10:00:00,26.03,26.12,25.92,26.03,600900.0,23.1302,23.2102,23.0325,23.1302,600900.0
2014-07-08 10:10:00,26.03,26.1,25.95,26.09,443500.0,23.1302,23.1924,23.0591,23.1835,443500.0
2014-07-08 10:20:00,26.08,26.1,25.96,26.06,526000.0,23.1747,23.1924,23.068,23.1569,526000.0
2014-07-08 10:30:00,26.05,26.12,25.98,26.01,338300.0,23.148,23.2102,23.0858,23.1125,338300.0
2014-07-08 10:40:00,26.01,26.24,25.99,26.23,392100.0,23.1125,23.3168,23.0947,23.3079,392100.0
2014-07-08 10:50:00,26.24,26.3,26.16,26.23,375500.0,23.3168,23.3701,23.2457,23.3079,375500.0
2014-07-08 11:00:00,26.24,26.24,26.06,26.2,338300.0,23.3168,23.3168,23.1569,23.2813,338300.0
2014-07-08 11:10:00,26.2,26.28,26.19,26.24,203800.0,23.2813,23.3524,23.2724,23.3168,203800.0
2014-07-08 11:20:00,26.24,26.26,26.15,26.2,240900.0,23.3168,23.3346,23.2369,23.2813,240900.0
2014-07-08 11:30:00,26.18,26.23,26.17,26.19,184000.0,23.2635,23.3079,23.2546,23.2724,184000.0
2014-07-08 11:40:00,26.19,26.21,26.13,26.21,234600.0,23.2724,23.2902,23.2191,23.2902,234600.0
2014-07-08 11:50:00,26.2,26.21,26.15,26.21,161300.0,23.2813,23.2902,23.2369,23.2902,161300.0
2014-07-08 12:00:00,26.21,26.21,26.14,26.16,145700.0,23.2902,23.2902,23.228,23.2457,145700.0
2014-07-08 12:10:00,26.16,26.34,26.13,26.31,215200.0,23.2457,23.4057,23.2191,23.379,215200.0
2014-07-08 12:20:00,26.31,26.5,26.3,26.46,195100.0,23.379,23.5479,23.3701,23.5123,195100.0
2014-07-08 12:30:00,26.47,26.59,26.46,26.51,179800.0,23.5212,23.6278,23.5123,23.5568,179800.0
2014-07-08 12:40:00,26.51,26.63,26.5,26.57,244400.0,23.5568,23.6634,23.5479,23.6101,244400.0
2014-07-08 12:50:00,26.57,26.63,26.53,26.55,86900.0,23.6101,23.6634,23.5745,23.5923,86900.0
2014-07-08 13:00:00,26.56,26.72,26.56,26.71,116400.0,23.6012,23.7434,23.6012,23.7345,116400.0
2014-07-08 13:10:00,26.71,26.79,26.69,26.79,127500.0,23.7345,23.8056,23.7167,23.8056,127500.0
2014-07-08 13:20:00,26.78,26.84,26.72,26.72,202800.0,23.7967,23.85,23.7434,23.7434,202800.0
2014-07-08 13:30:00,26.72,26.8,26.72,26.8,190500.0,23.7434,23.8144,23.7434,23.8144,190500.0
2014-07-08 13:40:00,26.8,26.84,26.75,26.75,232000.0,23.8144,23.85,23.77,23.77,232000.0
2014-07-08 13:50:00,26.75,26.84,26.75,26.82,142600.0,23.77,23.85,23.77,23.8322,142600.0
2014-07-08 14:00:00,26.82,26.82,26.63,26.63,180600.0,23.8322,23.8322,23.6634,23.6634,180600.0
2014-07-08 14:10:00,26.63,26.64,26.58,26.6,146300.0,23.6634,23.6723,23.619,23.6367,146300.0
2014-07-08 14:20:00,26.6,26.67,26.56,26.62,121800.0,23.6367,23.6989,23.6012,23.6545,121800.0
2014-07-08 14:30:00,26.62,26.64,26.54,26.57,167400.0,23.6545,23.6723,23.5834,23.6101,167400.0
2014-07-08 14:40:00,26.57,26.65,26.56,26.59,107500.0,23.6101,23.6812,23.6012,23.6278,107500.0
2014-07-08 14:50:00,26.59,26.61,26.52,26.59,151000.0,23.6278,23.6456,23.5656,23.6278,151000.0
2014-07-08 15:00:00,26.58,26.7,26.55,26.7,144400.0,23.619,23.7256,23.5923,23.7256,144400.0
2014-07-08 15:10:00,26.7,26.7,26.63,26.65,208700.0,23.7256,23.7256,23.6634,23.6812,208700.0
2014-07-08 15:20:00,26.66,26.68,26.61,26.62,228700.0,23.69,23.7078,23.6456,23.6545,228700.0
2014-07-08 15:30:00,26.64,26.72,26.63,26.72,145300.0,23.6723,23.7434,23.6634,23.7434,145300.0
2014-07-08 15:40:00,26.72,26.72,26.63,26.67,374300.0,23.7434,23.7434,23.6634,23.6989,374300.0
2014-07-08 15:50:00,26.66,26.75,26.64,26.71,560900.0,23.69,23.77,23.6723,23.7345,560900.0
2014-07-09 09:30:00,27.5,27.65,27.31,27.49,531500.0,24.4365,24.5698,24.2676,24.4276,531500.0
2014-07-09 09:40:00,27.49,27.59,27.33,27.41,470400.0,24.4276,24.5164,24.2854,24.3565,470400.0
2014-07-09 09:50:00,27.42,27.45,27.16,27.22,320900.0,24.3654,24.392,24.1343,24.1877,320900.0
2014-07-09 10:00:00,27.22,27.31,27.19,27.25,272400.0,24.1877,24.2676,24.161,24.2143,272400.0
2014-07-09 10:10:00,27.26,27.31,27.19,27.25,202400.0,24.2232,24.2676,24.161,24.2143,202400.0
2014-07-09 10:20:00,27.25,27.35,27.21,27.29,171600.0,24.2143,24.3032,24.1788,24.2499,171600.0
2014-07-09 10:30:00,27.28,27.28,27.17,27.27,159000.0,24.241,24.241,24.1432,24.2321,159000.0
2014-07-09 10:40:00,27.26,27.35,27.23,27.28,110300.0,24.2232,24.3032,24.1965,24.241,110300.0
2014-07-09 10:50:00,27.28,27.28,27.15,27.15,121900.0,24.241,24.241,24.1255,24.1255,121900.0
2014-07-09 11:00:00,27.15,27.16,26.94,26.94,197200.0,24.1255,24.1343,23.9388,23.9388,197200.0
2014-07-09 11:10:00,26.94,27.02,26.88,26.94,245700.0,23.9388,24.0099,23.8855,23.9388,245700.0
2014-07-09 11:20:00,26.93,26.98,26.92,26.97,232000.0,23.93,23.9744,23.9211,23.9655,232000.0
2014-07-09 11:30:00,26.97,26.97,26.89,26.89,253200.0,23.9655,23.9655,23.8944,23.8944,253200.0
2014-07-09 11:40:00,26.9,26.91,26.84,26.88,152100.0,23.9033,23.9122,23.85,23.8855,152100.0
2014-07-09 11:50:00,26.88,26.92,26.85,26.91,148500.0,23.8855,23.9211,23.8589,23.9122,148500.0
2014-07-09 12:00:00,26.91,26.98,26.9,26.96,83500.0,23.9122,23.9744,23.9033,23.9566,83500.0
2014-07-09 12:10:00,26.96,26.99,26.92,26.96,90700.0,23.9566,23.9833,23.9211,23.9566,90700.0
2014-07-09 12:20:00,26.95,26.98,26.94,26.96,58800.0,23.9477,23.9744,23.9388,23.9566,58800.0
2014-07-09 12:30:00,26.96,26.98,26.91,26.94,55700.0,23.9566,23.9744,23.9122,23.9388,55700.0
2014-07-09 12:40:00,26.93,26.97,26.93,26.96,39000.0,23.93,23.9655,23.93,23.9566,39000.0
2014-07-09 12:50:00,26.97,27.06,26.95,27.06,257600.0,23.9655,24.0455,23.9477,24.0455,257600.0
2014-07-09 13:00:00,27.05,27.11,27.05,27.09,154100.0,24.0366,24.0899,24.0366,24.0721,154100.0
2014-07-09 13:10:00,27.09,27.19,27.07,27.18,129000.0,24.0721,24.161,24.0544,24.1521,129000.0
2014-07-09 13:20:00,27.18,27.23,27.16,27.2,200800.0,24.1521,24.1965,24.1343,24.1699,200800.0
2014-07-09 13:30:00,27.21,27.26,27.21,27.26,109100.0,24.1788,24.2232,24.1788,24.2232,109100.0
2014-07-09 13:40:00,27.26,27.27,27.21,27.23,84100.0,24.2232,24.2321,24.1788,24.1965,84100.0
2014-07-09 13:50:00,27.23,27.24,27.22,27.23,89800.0,24.1965,24.2054,24.1877,24.1965,89800.0
2014-07-09 14:00:00,27.23,27.23,27.13,27.17,126600.0,24.1965,24.1965,24.1077,24.1432,126600.0
2014-07-09 14:10:00,27.17,27.24,27.15,27.24,100800.0,24.1432,24.2054,24.1255,24.2054,100800.0
2014-07-09 14:20:00,27.24,27.25,27.19,27.19,105100.0,24.2054,24.2143,24.161,24.161,105100.0
2014-07-09 14:30:00,27.19,27.2,27.14,27.15,95100.0,24.161,24.1699,24.1166,24.1255,95100.0
2014-07-09 14:40:00,27.15,27.18,27.15,27.15,101000.0,24.1255,24.1521,24.1255,24.1255,101000.0
2014-07-09 14:50:00,27.14,27.17,27.14,27.14,112400.0,24.1166,24.1432,24.1166,24.1166,112400.0
2014-07-09 15:00:00,27.15,27.21,27.14,27.21,115800.0,24.1255,24.1788,24.1166,24.1788,115800.0
2014-07-09 15:10:00,27.21,27.23,27.14,27.16,113300.0,24.1788,24.1965,24.1166,24.1343,113300.0
2014-07-09 15:20:00,27.16,27.18,27.14,27.16,218100.0,24.1343,24.1521,24.1166,24.1343,218100.0
2014-07-09 15:30:00,27.17,27.22,27.15,27.22,297400.0,24.1432,24.1877,24.1255,24.1877,297400.0
2014-07-09 15:40:00,27.22,27.23,27.18,27.18,339100.0,24.1877,24.1965,24.1521,24.1521,339100.0
2014-07-09 15:50:00,27.18,27.22,27.17,27.21,872100.0,24.1521,24.1877,24.1432,24.1788,872100.0
2014-07-10 09:30:00,27.01,27.33,26.93,27.19,741800.0,24.0011,24.2854,23.93,24.161,741800.0
2014-07-10 09:40:00,27.19,27.25,26.93,27.0,498000.0,24.161,24.2143,23.93,23.9922,498000.0
2014-07-10 09:50:00,27.01,27.17,27.01,27.08,393600.0,24.0011,24.1432,24.0011,24.0633,393600.0
2014-07-10 10:00:00,27.07,27.4,27.06,27.29,493200.0,24.0544,24.3476,24.0455,24.2499,493200.0
2014-07-10 10:10:00,27.28,27.32,27.24,27.28,292600.0,24.241,24.2765,24.2054,24.241,292600.0
2014-07-10 10:20:00,27.29,27.32,27.18,27.26,339700.0,24.2499,24.2765,24.1521,24.2232,339700.0
2014-07-10 10:30:00,27.26,27.26,27.15,27.15,154600.0,24.2232,24.2232,24.1255,24.1255,154600.0
2014-07-10 10:40:00,27.15,27.18,27.13,27.15,370600.0,24.1255,24.1521,24.1077,24.1255,370600.0
2014-07-10 10:50:00,27.14,27.19,27.02,27.17,308400.0,24.1166,24.161,24.0099,24.1432,308400.0
2014-07-10 11:00:00,27.17,27.22,27.13,27.16,266900.0,24.1432,24.1877,24.1077,24.1343,266900.0
2014-07-10 11:10:00,27.16,27.23,27.16,27.19,124400.0,24.1343,24.1965,24.1343,24.161,124400.0
2014-07-10 11:20:00,27.19,27.2,27.15,27.17,84100.0,24.161,24.1699,24.1255,24.1432,84100.0
2014-07-10 11:30:00,27.17,27.21,27.14,27.21,98400.0,24.1432,24.1788,24.1166,24.1788,98400.0
2014-07-10 11:40:00,27.21,27.21,27.09,27.1,190200.0,24.1788,24.1788,24.0721,24.081,190200.0
2014-07-10 11:50:00,27.11,27.16,27.11,27.14,80200.0,24.0899,24.1343,24.0899,24.1166,80200.0
2014-07-10 12:00:00,27.14,27.15,27.1,27.14,110100.0,24.1166,24.1255,24.081,24.1166,110100.0
2014-07-10 12:10:00,27.14,27.2,27.12,27.19,128400.0,24.1166,24.1699,24.0988,24.161,128400.0
2014-07-10 12:20:00,27.2,27.26,27.18,27.25,133900.0,24.1699,24.2232,24.1521,24.2143,133900.0
2014-07-10 12:30:00,27.26,27.27,27.2,27.25,122100.0,24.2232,24.2321,24.1699,24.2143,122100.0
2014-07-10 12:40:00,27.25,27.26,27.22,27.22,112600.0,24.2143,24.2232,24.1877,24.1877,112600.0
2014-07-10 12:50:00,27.22,27.22,27.18,27.22,64800.0,24.1877,24.1877,24.1521,24.1877,64800.0
2014-07-10 13:00:00,27.22,27.23,27.18,27.22,75300.0,24.1877,24.1965,24.1521,24.1877,75300.0
2014-07-10 13:10:00,27.22,27.31,27.22,27.31,102000.0,24.1877,24.2676,24.1877,24.2676,102000.0
2014-07-10 13:20:00,27.31,27.38,27.29,27.37,116400.0,24.2676,24.3298,24.2499,24.3209,116400.0
2014-07-10 13:30:00,27.38,27.42,27.3,27.42,111200.0,24.3298,24.3654,24.2587,24.3654,111200.0
2014-07-10 13:40:00,27.42,27.44,27.39,27.41,77000.0,24.3654,24.3831,24.3387,24.3565,77000.0
2014-07-10 13:50:00,27.41,27.43,27.37,27.37,155000.0,24.3565,24.3743,24.3209,24.3209,155000.0
2014-07-10 14:00:00,27.37,27.38,27.28,27.3,86700.0,24.3209,24.3298,24.241,24.2587,86700.0
2014-07-10 14:10:00,27.3,27.33,27.26,27.27,108000.0,24.2587,24.2854,24.2232,24.2321,108000.0
2014-07-10 14:20:00,27.27,27.33,27.27,27.33,66200.0,24.2321,24.2854,24.2321,24.2854,66200.0
2014-07-10 14:30:00,27.33,27.34,27.25,27.27,102000.0,24.2854,24.2943,24.2143,24.2321,102000.0
2014-07-10 14:40:00,27.28,27.29,27.19,27.19,245300.0,24.241,24.2499,24.161,24.161,245300.0
2014-07-10 14:50:00,27.19,27.2,27.15,27.16,83300.0,24.161,24.1699,24.1255,24.1343,83300.0
2014-07-10 15:00:00,27.16,27.2,27.14,27.2,109500.0,24.1343,24.1699,24.1166,24.1699,109500.0
2014-07-10 15:10:00,27.2,27.25,27.15,27.25,193100.0,24.1699,24.2143,24.1255,24.2143,193100.0
2014-07-10 15:20:00,27.25,27.29,27.22,27.29,344900.0,24.2143,24.2499,24.1877,24.2499,344900.0
2014-07-10 15:30:00,27.29,27.29,27.26,27.26,407600.0,24.2499,24.2499,24.2232,24.2232,407600.0
2014-07-10 15:40:00,27.27,27.29,27.24,27.28,364600.0,24.2321,24.2499,24.2054,24.241,364600.0
2014-07-10 15:50:00,27.28,27.29,27.24,27.26,459600.0,24.241,24.2499,24.2054,24.2232,459600.0
2014-07-11 09:30:00,27.34,27.61,27.29,27.54,231100.0,24.2943,24.5342,24.2499,24.472,231100.0
2014-07-11 09:40:00,27.54,27.62,27.46,27.54,222400.0,24.472,24.5431,24.4009,24.472,222400.0
2014-07-11 09:50:00,27.54,27.57,27.42,27.42,148300.0,24.472,24.4987,24.3654,24.3654,148300.0
2014-07-11 10:00:00,27.43,27.51,27.4,27.45,137500.0,24.3743,24.4454,24.3476,24.392,137500.0
2014-07-11 10:10:00,27.46,27.58,27.43,27.58,172300.0,24.4009,24.5076,24.3743,24.5076,172300.0
2014-07-11 10:20:00,27.58,27.58,27.45,27.46,120400.0,24.5076,24.5076,24.392,24.4009,120400.0
2014-07-11 10:30:00,27.46,27.51,27.43,27.45,129100.0,24.4009,24.4454,24.3743,24.392,129100.0
2014-07-11 10:40:00,27.46,27.46,27.41,27.42,90100.0,24.4009,24.4009,24.3565,24.3654,90100.0
2014-07-11 10:50:00,27.42,27.44,27.35,27.37,80900.0,24.3654,24.3831,24.3032,24.3209,80900.0
2014-07-11 11:00:00,27.37,27.43,27.34,27.41,150800.0,24.3209,24.3743,24.2943,24.3565,150800.0
2014-07-11 11:10:00,27.42,27.45,27.38,27.39,125400.0,24.3654,24.392,24.3298,24.3387,125400.0
2014-07-11 11:20:00,27.39,27.39,27.31,27.36,126200.0,24.3387,24.3387,24.2676,24.3121,126200.0
2014-07-11 11:30:00,27.37,27.4,27.3,27.34,82400.0,24.3209,24.3476,24.2587,24.2943,82400.0
2014-07-11 11:40:00,27.34,27.36,27.32,27.33,83600.0,24.2943,24.3121,24.2765,24.2854,83600.0
2014-07-11 11:50:00,27.33,27.35,27.3,27.31,63000.0,24.2854,24.3032,24.2587,24.2676,63000.0
2014-07-11 12:00:00,27.31,27.34,27.3,27.32,77700.0,24.2676,24.2943,24.2587,24.2765,77700.0
2014-07-11 12:10:00,27.32,27.37,27.31,27.34,92000.0,24.2765,24.3209,24.2676,24.2943,92000.0
2014-07-11 12:20:00,27.34,27.35,27.26,27.28,145900.0,24.2943,24.3032,24.2232,24.241,145900.0
2014-07-11 12:30:00,27.29,27.29,27.25,27.28,51500.0,24.2499,24.2499,24.2143,24.241,51500.0
2014-07-11 12:40:00,27.29,27.31,27.27,27.27,46700.0,24.2499,24.2676,24.2321,24.2321,46700.0
2014-07-11 12:50:00,27.27,27.31,27.24,27.28,60300.0,24.2321,24.2676,24.2054,24.241,60300.0
2014-07-11 13:00:00,27.29,27.32,27.26,27.26,42500.0,24.2499,24.2765,24.2232,24.2232,42500.0
2014-07-11 13:10:00,27.27,27.37,27.25,27.36,86000.0,24.2321,24.3209,24.2143,24.3121,86000.0
2014-07-11 13:20:00,27.35,27.42,27.34,27.39,126800.0,24.3032,24.3654,24.2943,24.3387,126800.0
2014-07-11 13:30:00,27.4,27.42,27.37,27.41,89400.0,24.3476,24.3654,24.3209,24.3565,89400.0
2014-07-11 13:40:00,27.41,27.43,27.38,27.38,81600.0,24.3565,24.3743,24.3298,24.3298,81600.0
2014-07-11 13:50:00,27.38,27.39,27.36,27.38,42900.0,24.3298,24.3387,24.3121,24.3298,42900.0
2014-07-11 14:00:00,27.38,27.4,27.36,27.4,55500.0,24.3298,24.3476,24.3121,24.3476,55500.0
2014-07-11 14:10:00,27.39,27.45,27.39,27.45,62000.0,24.3387,24.392,24.3387,24.392,62000.0
2014-07-11 14:20:00,27.44,27.45,27.4,27.43,64300.0,24.3831,24.392,24.3476,24.3743,64300.0
2014-07-11 14:30:00,27.42,27.44,27.41,27.43,99300.0,24.3654,24.3831,24.3565,24.3743,99300.0
2014-07-11 14:40:00,27.43,27.43,27.37,27.38,71400.0,24.3743,24.3743,24.3209,24.3298,71400.0
2014-07-11 14:50:00,27.38,27.38,27.32,27.38,77700.0,24.3298,24.3298,24.2765,24.3298,77700.0
2014-07-11 15:00:00,27.38,27.38,27.34,27.36,137400.0,24.3298,24.3298,24.2943,24.3121,137400.0
2014-07-11 15:10:00,27.35,27.37,27.35,27.35,63600.0,24.3032,24.3209,24.3032,24.3032,63600.0
2014-07-11 15:20:00,27.36,27.42,27.36,27.42,71800.0,24.3121,24.3654,24.3121,24.3654,71800.0
2014-07-11 15:30:00,27.42,27.42,27.38,27.41,151600.0,24.3654,24.3654,24.3298,24.3565,151600.0
2014-07-11 15:40:00,27.41,27.44,27.4,27.43,170000.0,24.3565,24.3831,24.3476,24.3743,170000.0
2014-07-11 15:50:00,27.44,27.44,27.41,27.43,337700.0,24.3831,24.3831,24.3565,24.3743,337700.0
2014-07-14 09:30:00,27.57,27.62,27.46,27.52,190600.0,24.4987,24.5431,24.4009,24.4542,190600.0
2014-07-14 09:40:00,27.54,27.68,27.54,27.64,130000.0,24.472,24.5964,24.472,24.5609,130000.0
2014-07-14 09:50:00,27.63,27.7,27.56,27.68,167300.0,24.552,24.6142,24.4898,24.5964,167300.0
2014-07-14 10:00:00,27.68,27.8,27.68,27.72,177400.0,24.5964,24.703,24.5964,24.632,177400.0
2014-07-14 10:10:00,27.72,27.82,27.71,27.74,97700.0,24.632,24.7208,24.6231,24.6497,97700.0
2014-07-14 10:20:00,27.75,27.8,27.71,27.77,111100.0,24.6586,24.703,24.6231,24.6764,111100.0
2014-07-14 10:30:00,27.78,27.81,27.75,27.79,65200.0,24.6853,24.7119,24.6586,24.6942,65200.0
2014-07-14 10:40:00,27.78,27.83,27.76,27.82,54700.0,24.6853,24.7297,24.6675,24.7208,54700.0
2014-07-14 10:50:00,27.82,27.83,27.8,27.81,95400.0,24.7208,24.7297,24.703,24.7119,95400.0
2014-07-14 11:00:00,27.81,27.83,27.77,27.8,75300.0,24.7119,24.7297,24.6764,24.703,75300.0
2014-07-14 11:10:00,27.8,27.81,27.75,27.75,50900.0,24.703,24.7119,24.6586,24.6586,50900.0
2014-07-14 11:20:00,27.76,27.8,27.74,27.75,44300.0,24.6675,24.703,24.6497,24.6586,44300.0
2014-07-14 11:30:00,27.75,27.76,27.71,27.72,55500.0,24.6586,24.6675,24.6231,24.632,55500.0
2014-07-14 11:40:00,27.72,27.74,27.71,27.71,43700.0,24.632,24.6497,24.6231,24.6231,43700.0
2014-07-14 11:50:00,27.71,27.72,27.67,27.69,54800.0,24.6231,24.632,24.5875,24.6053,54800.0
2014-07-14 12:00:00,27.68,27.73,27.67,27.73,37400.0,24.5964,24.6408,24.5875,24.6408,37400.0
2014-07-14 12:10:00,27.72,27.74,27.69,27.71,52000.0,24.632,24.6497,24.6053,24.6231,52000.0
2014-07-14 12:20:00,27.71,27.72,27.69,27.7,42100.0,24.6231,24.632,24.6053,24.6142,42100.0
2014-07-14 12:30:00,27.71,27.73,27.67,27.68,82100.0,24.6231,24.6408,24.5875,24.5964,82100.0
2014-07-14 12:40:00,27.68,27.69,27.66,27.67,62900.0,24.5964,24.6053,24.5786,24.5875,62900.0
2014-07-14 12:50:00,27.67,27.68,27.65,27.66,51500.0,24.5875,24.5964,24.5698,24.5786,51500.0
2014-07-14 13:00:00,27.67,27.7,27.65,27.69,44600.0,24.5875,24.6142,24.5698,24.6053,44600.0
2014-07-14 13:10:00,27.69,27.71,27.68,27.71,51000.0,24.6053,24.6231,24.5964,24.6231,51000.0
2014-07-14 13:20:00,27.71,27.74,27.7,27.73,42900.0,24.6231,24.6497,24.6142,24.6408,42900.0
2014-07-14 13:30:00,27.72,27.77,27.72,27.74,75000.0,24.632,24.6764,24.632,24.6497,75000.0
2014-07-14 13:40:00,27.74,27.75,27.7,27.7,53000.0,24.6497,24.6586,24.6142,24.6142,53000.0
2014-07-14 13:50:00,27.7,27.72,27.69,27.69,67500.0,24.6142,24.632,24.6053,24.6053,67500.0
2014-07-14 14:00:00,27.7,27.73,27.69,27.73,43700.0,24.6142,24.6408,24.6053,24.6408,43700.0
2014-07-14 14:10:00,27.73,27.75,27.72,27.75,46300.0,24.6408,24.6586,24.632,24.6586,46300.0
2014-07-14 14:20:00,27.75,27.75,27.72,27.74,58500.0,24.6586,24.6586,24.632,24.6497,58500.0
2014-07-14 14:30:00,27.73,27.76,27.72,27.74,86300.0,24.6408,24.6675,24.632,24.6497,86300.0
2014-07-14 14:40:00,27.73,27.76,27.72,27.72,85300.0,24.6408,24.6675,24.632,24.632,85300.0
2014-07-14 14:50:00,27.73,27.74,27.71,27.71,64300.0,24.6408,24.6497,24.6231,24.6231,64300.0
2014-07-14 15:00:00,27.71,27.71,27.67,27.68,90500.0,24.6231,24.6231,24.5875,24.5964,90500.0
2014-07-14 15:10:00,27.68,27.69,27.65,27.67,78000.0,24.5964,24.6053,24.5698,24.5875,78000.0
2014-07-14 15:20:00,27.67,27.67,27.63,27.64,89200.0,24.5875,24.5875,24.552,24.5609,89200.0
2014-07-14 15:30:00,27.64,27.65,27.62,27.64,97500.0,24.5609,24.5698,24.5431,24.5609,97500.0
2014-07-14 15:40:00,27.64,27.65,27.63,27.64,154500.0,24.5609,24.5698,24.552,24.5609,154500.0
2014-07-14 15:50:00,27.64,27.64,27.58,27.61,514900.0,24.5609,24.5609,24.5076,24.5342,514900.0
2014-07-15 09:30:00,27.75,27.81,27.63,27.77,215100.0,24.6586,24.7119,24.552,24.6764,215100.0
2014-07-15 09:40:00,27.79,27.87,27.77,27.78,180900.0,24.6942,24.7652,24.6764,24.6853,180900.0
2014-07-15 09:50:00,27.78,27.78,27.62,27.7,120600.0,24.6853,24.6853,24.5431,24.6142,120600.0
2014-07-15 10:00:00,27.7,27.8,27.64,27.68,183100.0,24.6142,24.703,24.5609,24.5964,183100.0
2014-07-15 10:10:00,27.67,27.69,27.53,27.56,163500.0,24.5875,24.6053,24.4631,24.4898,163500.0
2014-07-15 10:20:00,27.55,27.61,27.53,27.6,117100.0,24.4809,24.5342,24.4631,24.5253,117100.0
2014-07-15 10:30:00,27.6,27.61,27.54,27.54,133100.0,24.5253,24.5342,24.472,24.472,133100.0
2014-07-15 10:40:00,27.55,27.59,27.5,27.51,126600.0,24.4809,24.5164,24.4365,24.4454,126600.0
2014-07-15 10:50:00,27.51,27.65,27.5,27.65,194800.0,24.4454,24.5698,24.4365,24.5698,194800.0
2014-07-15 11:00:00,27.65,27.66,27.56,27.58,141000.0,24.5698,24.5786,24.4898,24.5076,141000.0
2014-07-15 11:10:00,27.58,27.69,27.58,27.68,89600.0,24.5076,24.6053,24.5076,24.5964,89600.0
2014-07-15 11:20:00,27.68,27.68,27.61,27.64,71100.0,24.5964,24.5964,24.5342,24.5609,71100.0
2014-07-15 11:30:00,27.65,27.65,27.6,27.63,56000.0,24.5698,24.5698,24.5253,24.552,56000.0
2014-07-15 11:40:00,27.64,27.66,27.62,27.63,57800.0,24.5609,24.5786,24.5431,24.552,57800.0
2014-07-15 11:50:00,27.63,27.7,27.63,27.7,116900.0,24.552,24.6142,24.552,24.6142,116900.0
2014-07-15 12:00:00,27.69,27.73,27.65,27.71,91200.0,24.6053,24.6408,24.5698,24.6231,91200.0
2014-07-15 12:10:00,27.71,27.73,27.68,27.69,54100.0,24.6231,24.6408,24.5964,24.6053,54100.0
2014-07-15 12:20:00,27.7,27.75,27.68,27.73,51800.0,24.6142,24.6586,24.5964,24.6408,51800.0
2014-07-15 12:30:00,27.72,27.77,27.7,27.76,54600.0,24.632,24.6764,24.6142,24.6675,54600.0
2014-07-15 12:40:00,27.76,27.79,27.76,27.79,79400.0,24.6675,24.6942,24.6675,24.6942,79400.0
2014-07-15 12:50:00,27.79,27.82,27.78,27.79,129300.0,24.6942,24.7208,24.6853,24.6942,129300.0
2014-07-15 13:00:00,27.79,27.8,27.74,27.75,69900.0,24.6942,24.703,24.6497,24.6586,69900.0
2014-07-15 13:10:00,27.76,27.89,27.74,27.87,121300.0,24.6675,24.783,24.6497,24.7652,121300.0
2014-07-15 13:20:00,27.87,27.88,27.82,27.86,50300.0,24.7652,24.7741,24.7208,24.7564,50300.0
2014-07-15 13:30:00,27.86,27.87,27.83,27.84,90700.0,24.7564,24.7652,24.7297,24.7386,90700.0
2014-07-15 13:40:00,27.83,27.86,27.81,27.85,73800.0,24.7297,24.7564,24.7119,24.7475,73800.0
2014-07-15 13:50:00,27.85,27.87,27.81,27.84,55600.0,24.7475,24.7652,24.7119,24.7386,55600.0
2014-07-15 14:00:00,27.83,27.86,27.82,27.84,63800.0,24.7297,24.7564,24.7208,24.7386,63800.0
2014-07-15 14:10:00,27.84,27.95,27.84,27.95,96800.0,24.7386,24.8363,24.7386,24.8363,96800.0
2014-07-15 14:20:00,27.95,27.96,27.94,27.95,88100.0,24.8363,24.8452,24.8274,24.8363,88100.0
2014-07-15 14:30:00,27.96,27.96,27.93,27.94,75400.0,24.8452,24.8452,24.8186,24.8274,75400.0
2014-07-15 14:40:00,27.94,27.97,27.93,27.97,78100.0,24.8274,24.8541,24.8186,24.8541,78100.0
2014-07-15 14:50:00,27.97,27.98,27.95,27.98,89500.0,24.8541,24.863,24.8363,24.863,89500.0
2014-07-15 15:00:00,27.98,27.99,27.93,27.94,114900.0,24.863,24.8719,24.8186,24.8274,114900.0
2014-07-15 15:10:00,27.93,27.94,27.91,27.91,64800.0,24.8186,24.8274,24.8008,24.8008,64800.0
2014-07-15 15:20:00,27.91,27.92,27.9,27.92,82900.0,24.8008,24.8097,24.7919,24.8097,82900.0
2014-07-15 15:30:00,27.92,27.92,27.89,27.9,115400.0,24.8097,24.8097,24.783,24.7919,115400.0
2014-07-15 15:40:00,27.89,27.93,27.89,27.91,213200.0,24.783,24.8186,24.783,24.8008,213200.0
2014-07-15 15:50:00,27.91,27.94,27.9,27.91,563100.0,24.8008,24.8274,24.7919,24.8008,563100.0
2014-07-16 09:30:00,28.03,28.16,28.02,28.09,460200.0,24.9074,25.0229,24.8985,24.9607,460200.0
2014-07-16 09:40:00,28.08,28.09,27.89,28.01,235700.0,24.9519,24.9607,24.783,24.8897,235700.0
2014-07-16 09:50:00,28.01,28.04,27.95,28.03,104200.0,24.8897,24.9163,24.8363,24.9074,104200.0
2014-07-16 10:00:00,28.03,28.08,28.02,28.05,128400.0,24.9074,24.9519,24.8985,24.9252,128400.0
2014-07-16 10:10:00,28.05,28.09,28.01,28.04,148200.0,24.9252,24.9607,24.8897,24.9163,148200.0
2014-07-16 10:20:00,28.04,28.07,27.98,28.01,170300.0,24.9163,24.943,24.863,24.8897,170300.0
2014-07-16 10:30:00,28.0,28.01,27.94,27.95,116500.0,24.8808,24.8897,24.8274,24.8363,116500.0
2014-07-16 10:40:00,27.95,28.01,27.91,27.94,192800.0,24.8363,24.8897,24.8008,24.8274,192800.0
2014-07-16 10:50:00,27.94,27.94,27.85,27.86,93700.0,24.8274,24.8274,24.7475,24.7564,93700.0
2014-07-16 11:00:00,27.85,27.91,27.85,27.87,72900.0,24.7475,24.8008,24.7475,24.7652,72900.0
2014-07-16 11:10:00,27.87,27.91,27.86,27.89,36400.0,24.7652,24.8008,24.7564,24.783,36400.0
2014-07-16 11:20:00,27.89,27.92,27.88,27.89,96600.0,24.783,24.8097,24.7741,24.783,96600.0
2014-07-16 11:30:00,27.89,27.92,27.87,27.89,112300.0,24.783,24.8097,24.7652,24.783,112300.0
2014-07-16 11:40:00,27.88,27.9,27.88,27.88,46400.0,24.7741,24.7919,24.7741,24.7741,46400.0
2014-07-16 11:50:00,27.89,27.94,27.88,27.91,64800.0,24.783,24.8274,24.7741,24.8008,64800.0
2014-07-16 12:00:00,27.91,27.95,27.9,27.94,85900.0,24.8008,24.8363,24.7919,24.8274,85900.0
2014-07-16 12:10:00,27.93,27.95,27.92,27.93,71700.0,24.8186,24.8363,24.8097,24.8186,71700.0
2014-07-16 12:20:00,27.94,27.96,27.92,27.95,62600.0,24.8274,24.8452,24.8097,24.8363,62600.0
2014-07-16 12:30:00,27.95,27.96,27.92,27.95,75300.0,24.8363,24.8452,24.8097,24.8363,75300.0
2014-07-16 12:40:00,27.95,27.97,27.94,27.96,25500.0,24.8363,24.8541,24.8274,24.8452,25500.0
2014-07-16 12:50:00,27.95,27.97,27.94,27.95,51700.0,24.8363,24.8541,24.8274,24.8363,51700.0
2014-07-16 13:00:00,27.95,27.96,27.92,27.92,41700.0,24.8363,24.8452,24.8097,24.8097,41700.0
2014-07-16 13:10:00,27.92,27.94,27.9,27.93,93100.0,24.8097,24.8274,24.7919,24.8186,93100.0
2014-07-16 13:20:00,27.93,27.96,27.9,27.96,91700.0,24.8186,24.8452,24.7919,24.8452,91700.0
2014-07-16 13:30:00,27.95,27.96,27.89,27.92,90400.0,24.8363,24.8452,24.783,24.8097,90400.0
2014-07-16 13:40:00,27.92,27.96,27.92,27.93,75500.0,24.8097,24.8452,24.8097,24.8186,75500.0
2014-07-16 13:50:00,27.93,27.97,27.93,27.97,37300.0,24.8186,24.8541,24.8186,24.8541,37300.0
2014-07-16 14:00:00,27.97,28.0,27.95,27.99,103500.0,24.8541,24.8808,24.8363,24.8719,103500.0
2014-07-16 14:10:00,27.99,28.03,27.98,28.02,56600.0,24.8719,24.9074,24.863,24.8985,56600.0
2014-07-16 14:20:00,28.02,28.04,28.01,28.04,46100.0,24.8985,24.9163,24.8897,24.9163,46100.0
2014-07-16 14:30:00,28.04,28.05,28.0,28.01,64100.0,24.9163,24.9252,24.8808,24.8897,64100.0
2014-07-16 14:40:00,28.02,28.02,27.98,28.0,65400.0,24.8985,24.8985,24.863,24.8808,65400.0
2014-07-16 14:50:00,28.01,28.01,27.96,27.97,87300.0,24.8897,24.8897,24.8452,24.8541,87300.0
2014-07-16 15:00:00,27.97,28.0,27.96,27.96,42700.0,24.8541,24.8808,24.8452,24.8452,42700.0
2014-07-16 15:10:00,27.96,27.99,27.95,27.98,76500.0,24.8452,24.8719,24.8363,24.863,76500.0
2014-07-16 15:20:00,27.98,28.03,27.98,28.03,56800.0,24.863,24.9074,24.863,24.9074,56800.0
2014-07-16 15:30:00,28.02,28.03,27.98,28.03,154000.0,24.8985,24.9074,24.863,24.9074,154000.0
2014-07-16 15:40:00,28.03,28.03,28.0,28.0,135300.0,24.9074,24.9074,24.8808,24.8808,135300.0
2014-07-16 15:50:00,28.01,28.04,28.0,28.04,386500.0,24.8897,24.9163,24.8808,24.9163,386500.0
2014-07-17 09:30:00,27.81,27.93,27.62,27.84,211400.0,24.7119,24.8186,24.5431,24.7386,211400.0
2014-07-17 09:40:00,27.83,27.97,27.8,27.92,90800.0,24.7297,24.8541,24.703,24.8097,90800.0
2014-07-17 09:50:00,27.92,27.97,27.88,27.88,63800.0,24.8097,24.8541,24.7741,24.7741,63800.0
2014-07-17 10:00:00,27.88,28.04,27.88,28.03,60200.0,24.7741,24.9163,24.7741,24.9074,60200.0
2014-07-17 10:10:00,28.03,28.07,27.96,28.06,142200.0,24.9074,24.943,24.8452,24.9341,142200.0
2014-07-17 10:20:00,28.07,28.11,28.01,28.04,106400.0,24.943,24.9785,24.8897,24.9163,106400.0
2014-07-17 10:30:00,28.03,28.04,27.96,27.96,98500.0,24.9074,24.9163,24.8452,24.8452,98500.0
2014-07-17 10:40:00,27.96,27.99,27.93,27.97,56400.0,24.8452,24.8719,24.8186,24.8541,56400.0
2014-07-17 10:50:00,27.96,28.0,27.94,27.95,74200.0,24.8452,24.8808,24.8274,24.8363,74200.0
2014-07-17 11:00:00,27.95,27.97,27.89,27.89,127600.0,24.8363,24.8541,24.783,24.783,127600.0
2014-07-17 11:10:00,27.89,27.9,27.78,27.81,148000.0,24.783,24.7919,24.6853,24.7119,148000.0
2014-07-17 11:20:00,27.8,27.8,27.58,27.59,116600.0,24.703,24.703,24.5076,24.5164,116600.0
2014-07-17 11:30:00,27.58,27.68,27.31,27.63,483300.0,24.5076,24.5964,24.2676,24.552,483300.0
2014-07-17 11:40:00,27.63,27.72,27.58,27.63,110200.0,24.552,24.632,24.5076,24.552,110200.0
2014-07-17 11:50:00,27.63,27.68,27.51,27.54,116300.0,24.552,24.5964,24.4454,24.472,116300.0
2014-07-17 12:00:00,27.54,27.59,27.49,27.58,96300.0,24.472,24.5164,24.4276,24.5076,96300.0
2014-07-17 12:10:00,27.59,27.68,27.58,27.66,132800.0,24.5164,24.5964,24.5076,24.5786,132800.0
2014-07-17 12:20:00,27.66,27.68,27.62,27.67,46200.0,24.5786,24.5964,24.5431,24.5875,46200.0
2014-07-17 12:30:00,27.67,27.8,27.65,27.76,79200.0,24.5875,24.703,24.5698,24.6675,79200.0
2014-07-17 12:40:00,27.77,27.8,27.76,27.77,38500.0,24.6764,24.703,24.6675,24.6764,38500.0
2014-07-17 12:50:00,27.77,27.78,27.73,27.77,43000.0,24.6764,24.6853,24.6408,24.6764,43000.0
2014-07-17 13:00:00,27.77,27.89,27.77,27.89,54200.0,24.6764,24.783,24.6764,24.783,54200.0
2014-07-17 13:10:00,27.89,27.92,27.83,27.83,65900.0,24.783,24.8097,24.7297,24.7297,65900.0
2014-07-17 13:20:00,27.83,27.85,27.81,27.84,50300.0,24.7297,24.7475,24.7119,24.7386,50300.0
2014-07-17 13:30:00,27.84,27.86,27.8,27.8,52300.0,24.7386,24.7564,24.703,24.703,52300.0
2014-07-17 13:40:00,27.8,27.81,27.75,27.8,43500.0,24.703,24.7119,24.6586,24.703,43500.0
2014-07-17 13:50:00,27.81,27.83,27.78,27.83,53900.0,24.7119,24.7297,24.6853,24.7297,53900.0
2014-07-17 14:00:00,27.82,27.84,27.75,27.75,73800.0,24.7208,24.7386,24.6586,24.6586,73800.0
2014-07-17 14:10:00,27.74,27.81,27.74,27.78,51000.0,24.6497,24.7119,24.6497,24.6853,51000.0
2014-07-17 14:20:00,27.78,27.79,27.71,27.72,50100.0,24.6853,24.6942,24.6231,24.632,50100.0
2014-07-17 14:30:00,27.72,27.76,27.72,27.76,52700.0,24.632,24.6675,24.632,24.6675,52700.0
2014-07-17 14:40:00,27.76,27.77,27.71,27.71,43100.0,24.6675,24.6764,24.6231,24.6231,43100.0
2014-07-17 14:50:00,27.71,27.74,27.71,27.73,50100.0,24.6231,24.6497,24.6231,24.6408,50100.0
2014-07-17 15:00:00,27.72,27.72,27.62,27.62,67600.0,24.632,24.632,24.5431,24.5431,67600.0
2014-07-17 15:10:00,27.63,27.66,27.51,27.52,118800.0,24.552,24.5786,24.4454,24.4542,118800.0
2014-07-17 15:20:00,27.53,27.57,27.5,27.51,136300.0,24.4631,24.4987,24.4365,24.4454,136300.0
2014-07-17 15:30:00,27.5,27.55,27.48,27.52,215700.0,24.4365,24.4809,24.4187,24.4542,215700.0
2014-07-17 15:40:00,27.53,27.53,27.47,27.52,313900.0,24.4631,24.4631,24.4098,24.4542,313900.0
2014-07-17 15:50:00,27.52,27.54,27.5,27.5,640700.0,24.4542,24.472,24.4365,24.4365,640700.0
2014-07-18 09:30:00,27.59,27.89,27.58,27.85,424800.0,24.5164,24.783,24.5076,24.7475,424800.0
2014-07-18 09:40:00,27.85,27.99,27.73,27.76,292600.0,24.7475,24.8719,24.6408,24.6675,292600.0
2014-07-18 09:50:00,27.75,27.9,27.71,27.86,90100.0,24.6586,24.7919,24.6231,24.7564,90100.0
2014-07-18 10:00:00,27.85,27.91,27.8,27.87,84100.0,24.7475,24.8008,24.703,24.7652,84100.0
2014-07-18 10:10:00,27.86,27.87,27.77,27.83,98100.0,24.7564,24.7652,24.6764,24.7297,98100.0
2014-07-18 10:20:00,27.84,27.89,27.8,27.87,120900.0,24.7386,24.783,24.703,24.7652,120900.0
2014-07-18 10:30:00,27.88,27.9,27.79,27.79,100200.0,24.7741,24.7919,24.6942,24.6942,100200.0
2014-07-18 10:40:00,27.79,27.8,27.76,27.79,67900.0,24.6942,24.703,24.6675,24.6942,67900.0
2014-07-18 10:50:00,27.79,27.84,27.78,27.81,92600.0,24.6942,24.7386,24.6853,24.7119,92600.0
2014-07-18 11:00:00,27.81,27.83,27.77,27.77,62300.0,24.7119,24.7297,24.6764,24.6764,62300.0
2014-07-18 11:10:00,27.77,27.81,27.77,27.79,55500.0,24.6764,24.7119,24.6764,24.6942,55500.0
2014-07-18 11:20:00,27.79,27.83,27.78,27.79,131800.0,24.6942,24.7297,24.6853,24.6942,131800.0
2014-07-18 11:30:00,27.79,27.79,27.75,27.77,132800.0,24.6942,24.6942,24.6586,24.6764,132800.0
2014-07-18 11:40:00,27.78,27.84,27.77,27.84,113600.0,24.6853,24.7386,24.6764,24.7386,113600.0
2014-07-18 11:50:00,27.83,27.83,27.78,27.8,83500.0,24.7297,24.7297,24.6853,24.703,83500.0
2014-07-18 12:00:00,27.8,27.84,27.78,27.78,80000.0,24.703,24.7386,24.6853,24.6853,80000.0
2014-07-18 12:10:00,27.77,27.81,27.76,27.81,62200.0,24.6764,24.7119,24.6675,24.7119,62200.0
2014-07-18 12:20:00,27.8,27.87,27.8,27.85,125400.0,24.703,24.7652,24.703,24.7475,125400.0
2014-07-18 12:30:00,27.85,27.87,27.82,27.83,70900.0,24.7475,24.7652,24.7208,24.7297,70900.0
2014-07-18 12:40:00,27.83,27.84,27.76,27.76,76400.0,24.7297,24.7386,24.6675,24.6675,76400.0
2014-07-18 12:50:00,27.76,27.77,27.73,27.74,88900.0,24.6675,24.6764,24.6408,24.6497,88900.0
2014-07-18 13:00:00,27.74,27.74,27.7,27.7,109800.0,24.6497,24.6497,24.6142,24.6142,109800.0
2014-07-18 13:10:00,27.71,27.72,27.68,27.7,57100.0,24.6231,24.632,24.5964,24.6142,57100.0
2014-07-18 13:20:00,27.69,27.72,27.68,27.69,57100.0,24.6053,24.632,24.5964,24.6053,57100.0
2014-07-18 13:30:00,27.69,27.71,27.66,27.7,87100.0,24.6053,24.6231,24.5786,24.6142,87100.0
2014-07-18 13:40:00,27.7,27.77,27.7,27.76,67500.0,24.6142,24.6764,24.6142,24.6675,67500.0
2014-07-18 13:50:00,27.76,27.78,27.74,27.77,80800.0,24.6675,24.6853,24.6497,24.6764,80800.0
2014-07-18 14:00:00,27.76,27.78,27.74,27.76,69500.0,24.6675,24.6853,24.6497,24.6675,69500.0
2014-07-18 14:10:00,27.76,27.81,27.76,27.8,53500.0,24.6675,24.7119,24.6675,24.703,53500.0
2014-07-18 14:20:00,27.8,27.84,27.8,27.82,57600.0,24.703,24.7386,24.703,24.7208,57600.0
2014-07-18 14:30:00,27.82,27.84,27.8,27.82,43500.0,24.7208,24.7386,24.703,24.7208,43500.0
2014-07-18 14:40:00,27.82,27.85,27.81,27.85,49800.0,24.7208,24.7475,24.7119,24.7475,49800.0
2014-07-18 14:50:00,27.84,27.9,27.84,27.86,123100.0,24.7386,24.7919,24.7386,24.7564,123100.0
2014-07-18 15:00:00,27.86,27.9,27.86,27.9,40000.0,24.7564,24.7919,24.7564,24.7919,40000.0
2014-07-18 15:10:00,27.89,27.9,27.87,27.9,47000.0,24.783,24.7919,24.7652,24.7919,47000.0
2014-07-18 15:20:00,27.9,27.92,27.87,27.88,96200.0,24.7919,24.8097,24.7652,24.7741,96200.0
2014-07-18 15:30:00,27.88,27.9,27.86,27.87,67900.0,24.7741,24.7919,24.7564,24.7652,67900.0
2014-07-18 15:40:00,27.87,27.89,27.83,27.83,168800.0,24.7652,24.783,24.7297,24.7297,168800.0
2014-07-18 15:50:00,27.84,27.87,27.81,27.83,516300.0,24.7386,24.7652,24.7119,24.7297,516300.0
2014-07-21 09:30:00,27.79,27.79,27.55,27.59,279400.0,24.6942,24.6942,24.4809,24.5164,279400.0
2014-07-21 09:40:00,27.58,27.88,27.57,27.84,191500.0,24.5076,24.7741,24.4987,24.7386,191500.0
2014-07-21 09:50:00,27.84,27.85,27.77,27.82,157700.0,24.7386,24.7475,24.6764,24.7208,157700.0
2014-07-21 10:00:00,27.82,27.83,27.69,27.69,153400.0,24.7208,24.7297,24.6053,24.6053,153400.0
2014-07-21 10:10:00,27.7,27.76,27.67,27.73,176400.0,24.6142,24.6675,24.5875,24.6408,176400.0
2014-07-21 10:20:00,27.72,27.74,27.69,27.73,112300.0,24.632,24.6497,24.6053,24.6408,112300.0
2014-07-21 10:30:00,27.73,27.76,27.68,27.68,145600.0,24.6408,24.6675,24.5964,24.5964,145600.0
2014-07-21 10:40:00,27.68,27.7,27.62,27.67,123400.0,24.5964,24.6142,24.5431,24.5875,123400.0
2014-07-21 10:50:00,27.67,27.72,27.67,27.69,112700.0,24.5875,24.632,24.5875,24.6053,112700.0
2014-07-21 11:00:00,27.68,27.7,27.65,27.67,66100.0,24.5964,24.6142,24.5698,24.5875,66100.0
2014-07-21 11:10:00,27.66,27.67,27.62,27.64,84300.0,24.5786,24.5875,24.5431,24.5609,84300.0
2014-07-21 11:20:00,27.66,27.75,27.65,27.73,75200.0,24.5786,24.6586,24.5698,24.6408,75200.0
2014-07-21 11:30:00,27.73,27.75,27.7,27.71,39700.0,24.6408,24.6586,24.6142,24.6231,39700.0
2014-07-21 11:40:00,27.71,27.74,27.62,27.63,66600.0,24.6231,24.6497,24.5431,24.552,66600.0
2014-07-21 11:50:00,27.64,27.71,27.62,27.69,57100.0,24.5609,24.6231,24.5431,24.6053,57100.0
2014-07-21 12:00:00,27.69,27.7,27.66,27.66,45200.0,24.6053,24.6142,24.5786,24.5786,45200.0
2014-07-21 12:10:00,27.67,27.71,27.66,27.71,29300.0,24.5875,24.6231,24.5786,24.6231,29300.0
2014-07-21 12:20:00,27.71,27.74,27.68,27.69,46900.0,24.6231,24.6497,24.5964,24.6053,46900.0
2014-07-21 12:30:00,27.69,27.71,27.67,27.69,52200.0,24.6053,24.6231,24.5875,24.6053,52200.0
2014-07-21 12:40:00,27.69,27.69,27.64,27.65,63500.0,24.6053,24.6053,24.5609,24.5698,63500.0
2014-07-21 12:50:00,27.65,27.65,27.62,27.63,53100.0,24.5698,24.5698,24.5431,24.552,53100.0
2014-07-21 13:00:00,27.62,27.65,27.62,27.64,31500.0,24.5431,24.5698,24.5431,24.5609,31500.0
2014-07-21 13:10:00,27.63,27.67,27.63,27.67,55400.0,24.552,24.5875,24.552,24.5875,55400.0
2014-07-21 13:20:00,27.67,27.72,27.65,27.69,69300.0,24.5875,24.632,24.5698,24.6053,69300.0
2014-07-21 13:30:00,27.68,27.71,27.68,27.68,65900.0,24.5964,24.6231,24.5964,24.5964,65900.0
2014-07-21 13:40:00,27.69,27.71,27.66,27.67,116000.0,24.6053,24.6231,24.5786,24.5875,116000.0
2014-07-21 13:50:00,27.66,27.72,27.66,27.69,79400.0,24.5786,24.632,24.5786,24.6053,79400.0
2014-07-21 14:00:00,27.7,27.76,27.68,27.76,94500.0,24.6142,24.6675,24.5964,24.6675,94500.0
2014-07-21 14:10:00,27.75,27.77,27.73,27.74,61800.0,24.6586,24.6764,24.6408,24.6497,61800.0
2014-07-21 14:20:00,27.75,27.75,27.69,27.71,60400.0,24.6586,24.6586,24.6053,24.6231,60400.0
2014-07-21 14:30:00,27.7,27.73,27.66,27.69,69800.0,24.6142,24.6408,24.5786,24.6053,69800.0
2014-07-21 14:40:00,27.7,27.74,27.69,27.72,65100.0,24.6142,24.6497,24.6053,24.632,65100.0
2014-07-21 14:50:00,27.72,27.75,27.71,27.71,57300.0,24.632,24.6586,24.6231,24.6231,57300.0
2014-07-21 15:00:00,27.71,27.74,27.67,27.71,166700.0,24.6231,24.6497,24.5875,24.6231,166700.0
2014-07-21 15:10:00,27.71,27.72,27.67,27.69,129500.0,24.6231,24.632,24.5875,24.6053,129500.0
2014-07-21 15:20:00,27.69,27.72,27.68,27.69,83700.0,24.6053,24.632,24.5964,24.6053,83700.0
2014-07-21 15:30:00,27.7,27.72,27.69,27.7,81400.0,24.6142,24.632,24.6053,24.6142,81400.0
2014-07-21 15:40:00,27.7,27.73,27.68,27.69,161800.0,24.6142,24.6408,24.5964,24.6053,161800.0
2014-07-21 15:50:00,27.69,27.7,27.66,27.67,249300.0,24.6053,24.6142,24.5786,24.5875,249300.0
2014-07-22 09:30:00,27.73,27.94,27.73,27.88,230700.0,24.6408,24.8274,24.6408,24.7741,230700.0
2014-07-22 09:40:00,27.88,27.9,27.77,27.77,118100.0,24.7741,24.7919,24.6764,24.6764,118100.0
2014-07-22 09:50:00,27.78,27.89,27.78,27.86,91800.0,24.6853,24.783,24.6853,24.7564,91800.0
2014-07-22 10:00:00,27.85,27.9,27.78,27.88,81000.0,24.7475,24.7919,24.6853,24.7741,81000.0
2014-07-22 10:10:00,27.88,27.93,27.86,27.93,100900.0,24.7741,24.8186,24.7564,24.8186,100900.0
2014-07-22 10:20:00,27.93,27.94,27.86,27.93,119000.0,24.8186,24.8274,24.7564,24.8186,119000.0
2014-07-22 10:30:00,27.93,27.96,27.87,27.9,155000.0,24.8186,24.8452,24.7652,24.7919,155000.0
2014-07-22 10:40:00,27.9,27.95,27.89,27.92,78000.0,24.7919,24.8363,24.783,24.8097,78000.0
2014-07-22 10:50:00,27.92,27.95,27.9,27.91,113900.0,24.8097,24.8363,24.7919,24.8008,113900.0
2014-07-22 11:00:00,27.92,27.97,27.9,27.95,96600.0,24.8097,24.8541,24.7919,24.8363,96600.0
2014-07-22 11:10:00,27.95,27.96,27.93,27.95,69400.0,24.8363,24.8452,24.8186,24.8363,69400.0
2014-07-22 11:20:00,27.95,27.97,27.93,27.94,103200.0,24.8363,24.8541,24.8186,24.8274,103200.0
2014-07-22 11:30:00,27.93,27.96,27.93,27.93,41200.0,24.8186,24.8452,24.8186,24.8186,41200.0
2014-07-22 11:40:00,27.94,27.99,27.94,27.96,76000.0,24.8274,24.8719,24.8274,24.8452,76000.0
2014-07-22 11:50:00,27.96,27.99,27.96,27.97,44100.0,24.8452,24.8719,24.8452,24.8541,44100.0
2014-07-22 12:00:00,27.98,27.99,27.97,27.98,31200.0,24.863,24.8719,24.8541,24.863,31200.0
2014-07-22 12:10:00,27.98,28.0,27.98,27.99,55400.0,24.863,24.8808,24.863,24.8719,55400.0
2014-07-22 12:20:00,28.0,28.05,27.99,28.04,67700.0,24.8808,24.9252,24.8719,24.9163,67700.0
2014-07-22 12:30:00,28.05,28.07,28.01,28.02,99000.0,24.9252,24.943,24.8897,24.8985,99000.0
2014-07-22 12:40:00,28.01,28.02,27.96,27.96,30800.0,24.8897,24.8985,24.8452,24.8452,30800.0
2014-07-22 12:50:00,27.97,27.98,27.93,27.94,41000.0,24.8541,24.863,24.8186,24.8274,41000.0
2014-07-22 13:00:00,27.94,27.95,27.92,27.95,25700.0,24.8274,24.8363,24.8097,24.8363,25700.0
2014-07-22 13:10:00,27.95,28.01,27.94,27.99,34800.0,24.8363,24.8897,24.8274,24.8719,34800.0
2014-07-22 13:20:00,27.99,28.0,27.96,27.96,48500.0,24.8719,24.8808,24.8452,24.8452,48500.0
2014-07-22 13:30:00,27.96,27.96,27.89,27.89,48300.0,24.8452,24.8452,24.783,24.783,48300.0
2014-07-22 13:40:00,27.89,27.93,27.89,27.93,41600.0,24.783,24.8186,24.783,24.8186,41600.0
2014-07-22 13:50:00,27.92,27.94,27.92,27.93,40100.0,24.8097,24.8274,24.8097,24.8186,40100.0
2014-07-22 14:00:00,27.93,27.94,27.9,27.94,27300.0,24.8186,24.8274,24.7919,24.8274,27300.0
2014-07-22 14:10:00,27.94,27.99,27.93,27.98,60800.0,24.8274,24.8719,24.8186,24.863,60800.0
2014-07-22 14:20:00,27.98,28.02,27.97,28.0,82300.0,24.863,24.8985,24.8541,24.8808,82300.0
2014-07-22 14:30:00,28.0,28.02,27.97,28.01,83500.0,24.8808,24.8985,24.8541,24.8897,83500.0
2014-07-22 14:40:00,28.0,28.01,27.94,27.94,83600.0,24.8808,24.8897,24.8274,24.8274,83600.0
2014-07-22 14:50:00,27.94,27.98,27.92,27.98,64500.0,24.8274,24.863,24.8097,24.863,64500.0
2014-07-22 15:00:00,27.97,28.0,27.95,27.95,88300.0,24.8541,24.8808,24.8363,24.8363,88300.0
2014-07-22 15:10:00,27.96,27.96,27.92,27.95,88600.0,24.8452,24.8452,24.8097,24.8363,88600.0
2014-07-22 15:20:00,27.95,27.98,27.95,27.98,79600.0,24.8363,24.863,24.8363,24.863,79600.0
2014-07-22 15:30:00,27.98,28.05,27.98,28.04,92200.0,24.863,24.9252,24.863,24.9163,92200.0
2014-07-22 15:40:00,28.04,28.04,28.0,28.02,120700.0,24.9163,24.9163,24.8808,24.8985,120700.0
2014-07-22 15:50:00,28.02,28.06,27.99,28.03,532700.0,24.8985,24.9341,24.8719,24.9074,532700.0
2014-07-23 09:30:00,28.18,28.42,28.17,28.4,319700.0,25.0407,25.254,25.0318,25.2362,319700.0
2014-07-23 09:40:00,28.39,28.45,28.32,28.37,168200.0,25.2273,25.2806,25.1651,25.2095,168200.0
2014-07-23 09:50:00,28.38,28.41,28.31,28.33,99800.0,25.2184,25.2451,25.1562,25.174,99800.0
2014-07-23 10:00:00,28.32,28.41,28.32,28.39,293700.0,25.1651,25.2451,25.1651,25.2273,293700.0
2014-07-23 10:10:00,28.39,28.5,28.37,28.44,321700.0,25.2273,25.3251,25.2095,25.2717,321700.0
2014-07-23 10:20:00,28.44,28.5,28.43,28.47,124000.0,25.2717,25.3251,25.2629,25.2984,124000.0
2014-07-23 10:30:00,28.48,28.53,28.45,28.48,109600.0,25.3073,25.3517,25.2806,25.3073,109600.0
2014-07-23 10:40:00,28.49,28.56,28.48,28.54,86900.0,25.3162,25.3784,25.3073,25.3606,86900.0
2014-07-23 10:50:00,28.54,28.59,28.53,28.58,95900.0,25.3606,25.405,25.3517,25.3962,95900.0
2014-07-23 11:00:00,28.58,28.6,28.54,28.55,97100.0,25.3962,25.4139,25.3606,25.3695,97100.0
2014-07-23 11:10:00,28.54,28.59,28.52,28.59,102700.0,25.3606,25.405,25.3428,25.405,102700.0
2014-07-23 11:20:00,28.59,28.61,28.54,28.61,134000.0,25.405,25.4228,25.3606,25.4228,134000.0
2014-07-23 11:30:00,28.61,28.64,28.54,28.58,132100.0,25.4228,25.4495,25.3606,25.3962,132100.0
2014-07-23 11:40:00,28.59,28.6,28.52,28.6,74700.0,25.405,25.4139,25.3428,25.4139,74700.0
2014-07-23 11:50:00,28.6,28.67,28.59,28.65,108400.0,25.4139,25.4761,25.405,25.4584,108400.0
2014-07-23 12:00:00,28.64,28.69,28.61,28.67,170300.0,25.4495,25.4939,25.4228,25.4761,170300.0
2014-07-23 12:10:00,28.67,28.7,28.66,28.68,54900.0,25.4761,25.5028,25.4672,25.485,54900.0
2014-07-23 12:20:00,28.67,28.74,28.67,28.74,193100.0,25.4761,25.5383,25.4761,25.5383,193100.0
2014-07-23 12:30:00,28.74,28.74,28.59,28.59,97400.0,25.5383,25.5383,25.405,25.405,97400.0
2014-07-23 12:40:00,28.59,28.65,28.57,28.6,76600.0,25.405,25.4584,25.3873,25.4139,76600.0
2014-07-23 12:50:00,28.6,28.62,28.58,28.6,36500.0,25.4139,25.4317,25.3962,25.4139,36500.0
2014-07-23 13:00:00,28.61,28.63,28.56,28.57,33400.0,25.4228,25.4406,25.3784,25.3873,33400.0
2014-07-23 13:10:00,28.57,28.64,28.57,28.62,85400.0,25.3873,25.4495,25.3873,25.4317,85400.0
2014-07-23 13:20:00,28.63,28.63,28.59,28.6,182300.0,25.4406,25.4406,25.405,25.4139,182300.0
2014-07-23 13:30:00,28.61,28.67,28.59,28.67,277200.0,25.4228,25.4761,25.405,25.4761,277200.0
2014-07-23 13:40:00,28.67,28.67,28.64,28.66,48400.0,25.4761,25.4761,25.4495,25.4672,48400.0
2014-07-23 13:50:00,28.65,28.72,28.64,28.7,112100.0,25.4584,25.5206,25.4495,25.5028,112100.0
2014-07-23 14:00:00,28.7,28.79,28.68,28.78,146300.0,25.5028,25.5828,25.485,25.5739,146300.0
2014-07-23 14:10:00,28.79,28.83,28.74,28.74,167400.0,25.5828,25.6183,25.5383,25.5383,167400.0
2014-07-23 14:20:00,28.75,28.86,28.72,28.84,130200.0,25.5472,25.645,25.5206,25.6272,130200.0
2014-07-23 14:30:00,28.84,28.85,28.78,28.83,143600.0,25.6272,25.6361,25.5739,25.6183,143600.0
2014-07-23 14:40:00,28.82,28.89,28.82,28.88,203300.0,25.6094,25.6716,25.6094,25.6627,203300.0
2014-07-23 14:50:00,28.89,28.91,28.86,28.91,218500.0,25.6716,25.6894,25.645,25.6894,218500.0
2014-07-23 15:00:00,28.91,28.93,28.87,28.91,238400.0,25.6894,25.7072,25.6538,25.6894,238400.0
2014-07-23 15:10:00,28.92,28.95,28.9,28.9,157700.0,25.6983,25.7249,25.6805,25.6805,157700.0
2014-07-23 15:20:00,28.91,28.93,28.9,28.91,136100.0,25.6894,25.7072,25.6805,25.6894,136100.0
2014-07-23 15:30:00,28.91,28.97,28.91,28.94,348000.0,25.6894,25.7427,25.6894,25.716,348000.0
2014-07-23 15:40:00,28.95,28.95,28.86,28.9,416600.0,25.7249,25.7249,25.645,25.6805,416600.0
2014-07-23 15:50:00,28.9,28.91,28.84,28.88,519900.0,25.6805,25.6894,25.6272,25.6627,519900.0
2014-07-24 09:30:00,29.25,29.5,28.51,28.74,835100.0,25.9915,26.2137,25.3339,25.5383,835100.0
2014-07-24 09:40:00,28.75,28.82,28.55,28.58,473000.0,25.5472,25.6094,25.3695,25.3962,473000.0
2014-07-24 09:50:00,28.59,28.68,28.5,28.66,529800.0,25.405,25.485,25.3251,25.4672,529800.0
2014-07-24 10:00:00,28.66,28.74,28.56,28.6,287600.0,25.4672,25.5383,25.3784,25.4139,287600.0
2014-07-24 10:10:00,28.6,28.62,28.5,28.53,269200.0,25.4139,25.4317,25.3251,25.3517,269200.0
2014-07-24 10:20:00,28.53,28.6,28.36,28.57,271600.0,25.3517,25.4139,25.2007,25.3873,271600.0
2014-07-24 10:30:00,28.57,28.66,28.53,28.63,192900.0,25.3873,25.4672,25.3517,25.4406,192900.0
2014-07-24 10:40:00,28.62,28.67,28.57,28.65,103800.0,25.4317,25.4761,25.3873,25.4584,103800.0
2014-07-24 10:50:00,28.65,28.85,28.64,28.83,121900.0,25.4584,25.6361,25.4495,25.6183,121900.0
2014-07-24 11:00:00,28.83,28.84,28.68,28.74,95500.0,25.6183,25.6272,25.485,25.5383,95500.0
2014-07-24 11:10:00,28.74,28.84,28.72,28.83,241300.0,25.5383,25.6272,25.5206,25.6183,241300.0
2014-07-24 11:20:00,28.83,28.98,28.83,28.97,164000.0,25.6183,25.7516,25.6183,25.7427,164000.0
2014-07-24 11:30:00,28.96,28.98,28.84,28.84,94300.0,25.7338,25.7516,25.6272,25.6272,94300.0
2014-07-24 11:40:00,28.85,28.85,28.78,28.83,155200.0,25.6361,25.6361,25.5739,25.6183,155200.0
2014-07-24 11:50:00,28.83,28.94,28.82,28.87,88500.0,25.6183,25.716,25.6094,25.6538,88500.0
2014-07-24 12:00:00,28.87,28.96,28.81,28.93,202100.0,25.6538,25.7338,25.6005,25.7072,202100.0
2014-07-24 12:10:00,28.93,28.97,28.87,28.92,174300.0,25.7072,25.7427,25.6538,25.6983,174300.0
2014-07-24 12:20:00,28.92,28.93,28.84,28.84,76700.0,25.6983,25.7072,25.6272,25.6272,76700.0
2014-07-24 12:30:00,28.84,28.84,28.73,28.73,94600.0,25.6272,25.6272,25.5294,25.5294,94600.0
2014-07-24 12:40:00,28.74,28.85,28.72,28.84,77100.0,25.5383,25.6361,25.5206,25.6272,77100.0
2014-07-24 12:50:00,28.83,28.91,28.83,28.89,63200.0,25.6183,25.6894,25.6183,25.6716,63200.0
2014-07-24 13:00:00,28.88,28.88,28.75,28.79,92900.0,25.6627,25.6627,25.5472,25.5828,92900.0
2014-07-24 13:10:00,28.79,28.9,28.78,28.89,83200.0,25.5828,25.6805,25.5739,25.6716,83200.0
2014-07-24 13:20:00,28.9,28.92,28.84,28.85,67200.0,25.6805,25.6983,25.6272,25.6361,67200.0
2014-07-24 13:30:00,28.85,28.88,28.8,28.83,63800.0,25.6361,25.6627,25.5916,25.6183,63800.0
2014-07-24 13:40:00,28.84,28.87,28.75,28.77,109200.0,25.6272,25.6538,25.5472,25.565,109200.0
2014-07-24 13:50:00,28.77,28.79,28.73,28.75,133900.0,25.565,25.5828,25.5294,25.5472,133900.0
2014-07-24 14:00:00,28.75,28.78,28.58,28.67,335500.0,25.5472,25.5739,25.3962,25.4761,335500.0
2014-07-24 14:10:00,28.67,28.77,28.66,28.75,164900.0,25.4761,25.565,25.4672,25.5472,164900.0
2014-07-24 14:20:00,28.76,28.81,28.72,28.75,117600.0,25.5561,25.6005,25.5206,25.5472,117600.0
2014-07-24 14:30:00,28.74,28.75,28.66,28.69,123700.0,25.5383,25.5472,25.4672,25.4939,123700.0
2014-07-24 14:40:00,28.69,28.69,28.49,28.49,207400.0,25.4939,25.4939,25.3162,25.3162,207400.0
2014-07-24 14:50:00,28.49,28.62,28.48,28.55,172900.0,25.3162,25.4317,25.3073,25.3695,172900.0
2014-07-24 15:00:00,28.55,28.58,28.49,28.51,171500.0,25.3695,25.3962,25.3162,25.3339,171500.0
2014-07-24 15:10:00,28.5,28.57,28.4,28.52,251700.0,25.3251,25.3873,25.2362,25.3428,251700.0
2014-07-24 15:20:00,28.51,28.59,28.49,28.59,190300.0,25.3339,25.405,25.3162,25.405,190300.0
2014-07-24 15:30:00,28.59,28.65,28.57,28.62,370500.0,25.405,25.4584,25.3873,25.4317,370500.0
2014-07-24 15:40:00,28.62,28.69,28.62,28.66,460400.0,25.4317,25.4939,25.4317,25.4672,460400.0
2014-07-24 15:50:00,28.65,28.7,28.65,28.67,1158600.0,25.4584,25.5028,25.4584,25.4761,1158600.0
2014-07-25 09:30:00,28.8,29.13,28.75,28.95,417500.0,25.5916,25.8849,25.5472,25.7249,417500.0
2014-07-25 09:40:00,28.97,29.1,28.95,29.06,360000.0,25.7427,25.8582,25.7249,25.8227,360000.0
2014-07-25 09:50:00,29.06,29.42,29.06,29.39,374000.0,25.8227,26.1426,25.8227,26.1159,374000.0
2014-07-25 10:00:00,29.4,29.65,29.4,29.53,594500.0,26.1248,26.347,26.1248,26.2403,594500.0
2014-07-25 10:10:00,29.54,29.7,29.47,29.51,466700.0,26.2492,26.3914,26.187,26.2225,466700.0
2014-07-25 10:20:00,29.51,29.56,29.48,29.5,307900.0,26.2225,26.267,26.1959,26.2137,307900.0
2014-07-25 10:30:00,29.5,29.51,29.35,29.35,188300.0,26.2137,26.2225,26.0804,26.0804,188300.0
2014-07-25 10:40:00,29.35,29.41,29.33,29.4,119700.0,26.0804,26.1337,26.0626,26.1248,119700.0
2014-07-25 10:50:00,29.41,29.45,29.3,29.31,151400.0,26.1337,26.1692,26.0359,26.0448,151400.0
2014-07-25 11:00:00,29.31,29.36,29.2,29.36,218700.0,26.0448,26.0893,25.9471,26.0893,218700.0
2014-07-25 11:10:00,29.36,29.41,29.33,29.35,237900.0,26.0893,26.1337,26.0626,26.0804,237900.0
2014-07-25 11:20:00,29.34,29.34,29.2,29.21,136400.0,26.0715,26.0715,25.9471,25.956,136400.0
2014-07-25 11:30:00,29.21,29.25,29.17,29.2,128700.0,25.956,25.9915,25.9204,25.9471,128700.0
2014-07-25 11:40:00,29.2,29.27,29.19,29.25,96700.0,25.9471,26.0093,25.9382,25.9915,96700.0
2014-07-25 11:50:00,29.26,29.26,29.2,29.21,92400.0,26.0004,26.0004,25.9471,25.956,92400.0
2014-07-25 12:00:00,29.21,29.22,29.08,29.11,126900.0,25.956,25.9649,25.8405,25.8671,126900.0
2014-07-25 12:10:00,29.12,29.15,29.09,29.11,53900.0,25.876,25.9027,25.8493,25.8671,53900.0
2014-07-25 12:20:00,29.11,29.11,29.08,29.1,97900.0,25.8671,25.8671,25.8405,25.8582,97900.0
2014-07-25 12:30:00,29.1,29.1,29.05,29.07,195900.0,25.8582,25.8582,25.8138,25.8316,195900.0
2014-07-25 12:40:00,29.07,29.14,29.07,29.14,72100.0,25.8316,25.8938,25.8316,25.8938,72100.0
2014-07-25 12:50:00,29.14,29.15,29.08,29.11,72600.0,25.8938,25.9027,25.8405,25.8671,72600.0
2014-07-25 13:00:00,29.11,29.12,29.08,29.11,75400.0,25.8671,25.876,25.8405,25.8671,75400.0
2014-07-25 13:10:00,29.11,29.17,29.11,29.16,82500.0,25.8671,25.9204,25.8671,25.9115,82500.0
2014-07-25 13:20:00,29.15,29.2,29.15,29.2,165900.0,25.9027,25.9471,25.9027,25.9471,165900.0
2014-07-25 13:30:00,29.2,29.23,29.17,29.23,128800.0,25.9471,25.9737,25.9204,25.9737,128800.0
2014-07-25 13:40:00,29.23,29.23,29.2,29.21,199900.0,25.9737,25.9737,25.9471,25.956,199900.0
2014-07-25 13:50:00,29.21,29.23,29.19,29.19,125300.0,25.956,25.9737,25.9382,25.9382,125300.0
2014-07-25 14:00:00,29.2,29.22,29.18,29.22,179700.0,25.9471,25.9649,25.9293,25.9649,179700.0
2014-07-25 14:10:00,29.21,29.22,29.18,29.19,102800.0,25.956,25.9649,25.9293,25.9382,102800.0
2014-07-25 14:20:00,29.18,29.24,29.18,29.23,63300.0,25.9293,25.9826,25.9293,25.9737,63300.0
2014-07-25 14:30:00,29.22,29.24,29.2,29.21,67000.0,25.9649,25.9826,25.9471,25.956,67000.0
2014-07-25 14:40:00,29.21,29.24,29.2,29.23,79400.0,25.956,25.9826,25.9471,25.9737,79400.0
2014-07-25 14:50:00,29.23,29.28,29.22,29.28,112800.0,25.9737,26.0182,25.9649,26.0182,112800.0
2014-07-25 15:00:00,29.28,29.31,29.25,29.3,144600.0,26.0182,26.0448,25.9915,26.0359,144600.0
2014-07-25 15:10:00,29.3,29.35,29.3,29.33,143600.0,26.0359,26.0804,26.0359,26.0626,143600.0
2014-07-25 15:20:00,29.33,29.37,29.32,29.36,202700.0,26.0626,26.0981,26.0537,26.0893,202700.0
2014-07-25 15:30:00,29.37,29.38,29.27,29.27,204700.0,26.0981,26.107,26.0093,26.0093,204700.0
2014-07-25 15:40:00,29.27,29.3,29.26,29.3,334100.0,26.0093,26.0359,26.0004,26.0359,334100.0
2014-07-25 15:50:00,29.3,29.3,29.23,29.24,509100.0,26.0359,26.0359,25.9737,25.9826,509100.0
2014-07-28 09:30:00,29.36,29.38,29.13,29.29,297100.0,26.0893,26.107,25.8849,26.0271,297100.0
2014-07-28 09:40:00,29.3,29.36,29.15,29.23,186300.0,26.0359,26.0893,25.9027,25.9737,186300.0
2014-07-28 09:50:00,29.22,29.27,29.18,29.18,423700.0,25.9649,26.0093,25.9293,25.9293,423700.0
2014-07-28 10:00:00,29.19,29.21,29.04,29.04,273700.0,25.9382,25.956,25.8049,25.8049,273700.0
2014-07-28 10:10:00,29.05,29.05,28.86,28.9,297300.0,25.8138,25.8138,25.645,25.6805,297300.0
2014-07-28 10:20:00,28.91,28.93,28.74,28.75,232300.0,25.6894,25.7072,25.5383,25.5472,232300.0
2014-07-28 10:30:00,28.75,28.94,28.75,28.89,129400.0,25.5472,25.716,25.5472,25.6716,129400.0
2014-07-28 10:40:00,28.88,29.03,28.84,29.02,201900.0,25.6627,25.796,25.6272,25.7871,201900.0
2014-07-28 10:50:00,29.01,29.03,28.94,28.96,163400.0,25.7782,25.796,25.716,25.7338,163400.0
2014-07-28 11:00:00,28.96,29.03,28.94,29.03,147900.0,25.7338,25.796,25.716,25.796,147900.0
2014-07-28 11:10:00,29.03,29.05,28.93,28.97,115800.0,25.796,25.8138,25.7072,25.7427,115800.0
2014-07-28 11:20:00,28.97,29.09,28.96,29.08,142500.0,25.7427,25.8493,25.7338,25.8405,142500.0
2014-07-28 11:30:00,29.09,29.09,29.0,29.0,113900.0,25.8493,25.8493,25.7694,25.7694,113900.0
2014-07-28 11:40:00,29.0,29.07,28.96,29.07,114500.0,25.7694,25.8316,25.7338,25.8316,114500.0
2014-07-28 11:50:00,29.08,29.16,29.08,29.1,117700.0,25.8405,25.9115,25.8405,25.8582,117700.0
2014-07-28 12:00:00,29.11,29.16,29.11,29.15,58500.0,25.8671,25.9115,25.8671,25.9027,58500.0
2014-07-28 12:10:00,29.15,29.15,29.07,29.13,85400.0,25.9027,25.9027,25.8316,25.8849,85400.0
2014-07-28 12:20:00,29.13,29.13,29.09,29.12,55900.0,25.8849,25.8849,25.8493,25.876,55900.0
2014-07-28 12:30:00,29.11,29.13,29.1,29.11,36600.0,25.8671,25.8849,25.8582,25.8671,36600.0
2014-07-28 12:40:00,29.1,29.13,29.1,29.13,50400.0,25.8582,25.8849,25.8582,25.8849,50400.0
2014-07-28 12:50:00,29.13,29.13,29.1,29.11,49600.0,25.8849,25.8849,25.8582,25.8671,49600.0
2014-07-28 13:00:00,29.12,29.12,29.08,29.08,50500.0,25.876,25.876,25.8405,25.8405,50500.0
2014-07-28 13:10:00,29.09,29.14,29.08,29.12,79200.0,25.8493,25.8938,25.8405,25.876,79200.0
2014-07-28 13:20:00,29.13,29.18,29.12,29.18,73800.0,25.8849,25.9293,25.876,25.9293,73800.0
2014-07-28 13:30:00,29.18,29.21,29.17,29.21,100500.0,25.9293,25.956,25.9204,25.956,100500.0
2014-07-28 13:40:00,29.21,29.23,29.2,29.21,120400.0,25.956,25.9737,25.9471,25.956,120400.0
2014-07-28 13:50:00,29.21,29.23,29.19,29.22,74400.0,25.956,25.9737,25.9382,25.9649,74400.0
2014-07-28 14:00:00,29.23,29.28,29.23,29.28,82600.0,25.9737,26.0182,25.9737,26.0182,82600.0
2014-07-28 14:10:00,29.28,29.28,29.25,29.26,62500.0,26.0182,26.0182,25.9915,26.0004,62500.0
2014-07-28 14:20:00,29.26,29.26,29.19,29.2,72600.0,26.0004,26.0004,25.9382,25.9471,72600.0
2014-07-28 14:30:00,29.19,29.21,29.16,29.18,81200.0,25.9382,25.956,25.9115,25.9293,81200.0
2014-07-28 14:40:00,29.17,29.18,29.06,29.09,104000.0,25.9204,25.9293,25.8227,25.8493,104000.0
2014-07-28 14:50:00,29.09,29.1,29.06,29.08,78800.0,25.8493,25.8582,25.8227,25.8405,78800.0
2014-07-28 15:00:00,29.09,29.14,29.07,29.11,158500.0,25.8493,25.8938,25.8316,25.8671,158500.0
2014-07-28 15:10:00,29.11,29.13,29.1,29.12,77900.0,25.8671,25.8849,25.8582,25.876,77900.0
2014-07-28 15:20:00,29.12,29.12,29.1,29.12,75200.0,25.876,25.876,25.8582,25.876,75200.0
2014-07-28 15:30:00,29.11,29.13,29.09,29.11,157600.0,25.8671,25.8849,25.8493,25.8671,157600.0
2014-07-28 15:40:00,29.11,29.17,29.1,29.16,239700.0,25.8671,25.9204,25.8582,25.9115,239700.0
2014-07-28 15:50:00,29.15,29.21,29.15,29.2,637400.0,25.9027,25.956,25.9027,25.9471,637400.0
2014-07-29 09:30:00,29.31,29.36,29.16,29.21,200800.0,26.0448,26.0893,25.9115,25.956,200800.0
2014-07-29 09:40:00,29.23,29.31,29.16,29.3,137800.0,25.9737,26.0448,25.9115,26.0359,137800.0
2014-07-29 09:50:00,29.3,29.3,29.22,29.26,156300.0,26.0359,26.0359,25.9649,26.0004,156300.0
2014-07-29 10:00:00,29.26,29.29,29.2,29.24,137500.0,26.0004,26.0271,25.9471,25.9826,137500.0
2014-07-29 10:10:00,29.24,29.26,29.18,29.18,98600.0,25.9826,26.0004,25.9293,25.9293,98600.0
2014-07-29 10:20:00,29.18,29.2,29.12,29.19,68700.0,25.9293,25.9471,25.876,25.9382,68700.0
2014-07-29 10:30:00,29.2,29.21,29.11,29.16,85300.0,25.9471,25.956,25.8671,25.9115,85300.0
2014-07-29 10:40:00,29.15,29.23,29.15,29.17,81000.0,25.9027,25.9737,25.9027,25.9204,81000.0
2014-07-29 10:50:00,29.17,29.2,29.13,29.14,47600.0,25.9204,25.9471,25.8849,25.8938,47600.0
2014-07-29 11:00:00,29.14,29.15,28.98,29.0,109800.0,25.8938,25.9027,25.7516,25.7694,109800.0
2014-07-29 11:10:00,29.0,29.06,28.96,29.05,85600.0,25.7694,25.8227,25.7338,25.8138,85600.0
2014-07-29 11:20:00,29.05,29.08,29.0,29.02,90300.0,25.8138,25.8405,25.7694,25.7871,90300.0
2014-07-29 11:30:00,29.01,29.01,28.88,28.88,157200.0,25.7782,25.7782,25.6627,25.6627,157200.0
2014-07-29 11:40:00,28.88,28.94,28.86,28.87,76000.0,25.6627,25.716,25.645,25.6538,76000.0
2014-07-29 11:50:00,28.87,28.9,28.78,28.8,234900.0,25.6538,25.6805,25.5739,25.5916,234900.0
2014-07-29 12:00:00,28.8,28.82,28.77,28.8,254800.0,25.5916,25.6094,25.565,25.5916,254800.0
2014-07-29 12:10:00,28.81,28.87,28.79,28.87,181500.0,25.6005,25.6538,25.5828,25.6538,181500.0
2014-07-29 12:20:00,28.87,28.94,28.86,28.92,132600.0,25.6538,25.716,25.645,25.6983,132600.0
2014-07-29 12:30:00,28.91,28.92,28.9,28.9,97700.0,25.6894,25.6983,25.6805,25.6805,97700.0
2014-07-29 12:40:00,28.91,28.92,28.87,28.89,153700.0,25.6894,25.6983,25.6538,25.6716,153700.0
2014-07-29 12:50:00,28.88,28.9,28.87,28.9,48600.0,25.6627,25.6805,25.6538,25.6805,48600.0
2014-07-29 13:00:00,28.9,28.9,28.87,28.9,71500.0,25.6805,25.6805,25.6538,25.6805,71500.0
2014-07-29 13:10:00,28.9,28.91,28.88,28.91,76600.0,25.6805,25.6894,25.6627,25.6894,76600.0
2014-07-29 13:20:00,28.91,28.92,28.9,28.9,60400.0,25.6894,25.6983,25.6805,25.6805,60400.0
2014-07-29 13:30:00,28.91,28.92,28.87,28.9,120300.0,25.6894,25.6983,25.6538,25.6805,120300.0
2014-07-29 13:40:00,28.9,28.91,28.86,28.87,47000.0,25.6805,25.6894,25.645,25.6538,47000.0
2014-07-29 13:50:00,28.87,28.91,28.85,28.91,104800.0,25.6538,25.6894,25.6361,25.6894,104800.0
2014-07-29 14:00:00,28.91,28.91,28.87,28.91,67500.0,25.6894,25.6894,25.6538,25.6894,67500.0
2014-07-29 14:10:00,28.91,28.93,28.86,28.86,63200.0,25.6894,25.7072,25.645,25.645,63200.0
2014-07-29 14:20:00,28.85,28.87,28.77,28.81,112300.0,25.6361,25.6538,25.565,25.6005,112300.0
2014-07-29 14:30:00,28.81,28.83,28.75,28.77,101200.0,25.6005,25.6183,25.5472,25.565,101200.0
2014-07-29 14:40:00,28.77,28.8,28.76,28.79,254200.0,25.565,25.5916,25.5561,25.5828,254200.0
2014-07-29 14:50:00,28.8,28.81,28.77,28.77,167100.0,25.5916,25.6005,25.565,25.565,167100.0
2014-07-29 15:00:00,28.77,28.82,28.77,28.8,257300.0,25.565,25.6094,25.565,25.5916,257300.0
2014-07-29 15:10:00,28.8,28.81,28.79,28.8,167400.0,25.5916,25.6005,25.5828,25.5916,167400.0
2014-07-29 15:20:00,28.79,28.83,28.78,28.81,156500.0,25.5828,25.6183,25.5739,25.6005,156500.0
2014-07-29 15:30:00,28.81,28.81,28.76,28.79,158300.0,25.6005,25.6005,25.5561,25.5828,158300.0
2014-07-29 15:40:00,28.79,28.8,28.71,28.74,208200.0,25.5828,25.5916,25.5117,25.5383,208200.0
2014-07-29 15:50:00,28.73,28.75,28.68,28.7,429100.0,25.5294,25.5472,25.485,25.5028,429100.0
2014-07-30 09:30:00,28.85,29.1,28.83,28.84,230600.0,25.6361,25.8582,25.6183,25.6272,230600.0
2014-07-30 09:40:00,28.86,29.01,28.84,28.86,160800.0,25.645,25.7782,25.6272,25.645,160800.0
2014-07-30 09:50:00,28.86,28.96,28.83,28.86,153900.0,25.645,25.7338,25.6183,25.645,153900.0
2014-07-30 10:00:00,28.86,28.87,28.71,28.77,108700.0,25.645,25.6538,25.5117,25.565,108700.0
2014-07-30 10:10:00,28.78,28.92,28.77,28.92,289400.0,25.5739,25.6983,25.565,25.6983,289400.0
2014-07-30 10:20:00,28.93,28.97,28.91,28.95,95300.0,25.7072,25.7427,25.6894,25.7249,95300.0
2014-07-30 10:30:00,28.95,28.96,28.83,28.84,65800.0,25.7249,25.7338,25.6183,25.6272,65800.0
2014-07-30 10:40:00,28.85,28.88,28.78,28.86,79500.0,25.6361,25.6627,25.5739,25.645,79500.0
2014-07-30 10:50:00,28.85,28.9,28.8,28.81,99900.0,25.6361,25.6805,25.5916,25.6005,99900.0
2014-07-30 11:00:00,28.81,28.81,28.72,28.77,75800.0,25.6005,25.6005,25.5206,25.565,75800.0
2014-07-30 11:10:00,28.76,28.84,28.73,28.83,58000.0,25.5561,25.6272,25.5294,25.6183,58000.0
2014-07-30 11:20:00,28.82,28.87,28.82,28.83,85600.0,25.6094,25.6538,25.6094,25.6183,85600.0
2014-07-30 11:30:00,28.83,28.87,28.8,28.8,79900.0,25.6183,25.6538,25.5916,25.5916,79900.0
2014-07-30 11:40:00,28.8,28.81,28.74,28.76,60300.0,25.5916,25.6005,25.5383,25.5561,60300.0
2014-07-30 11:50:00,28.75,28.77,28.72,28.73,69000.0,25.5472,25.565,25.5206,25.5294,69000.0
2014-07-30 12:00:00,28.73,28.78,28.73,28.75,50500.0,25.5294,25.5739,25.5294,25.5472,50500.0
2014-07-30 12:10:00,28.75,28.82,28.74,28.78,84300.0,25.5472,25.6094,25.5383,25.5739,84300.0
2014-07-30 12:20:00,28.79,28.81,28.74,28.76,111800.0,25.5828,25.6005,25.5383,25.5561,111800.0
2014-07-30 12:30:00,28.76,28.77,28.71,28.77,70000.0,25.5561,25.565,25.5117,25.565,70000.0
2014-07-30 12:40:00,28.77,28.79,28.72,28.78,50900.0,25.565,25.5828,25.5206,25.5739,50900.0
2014-07-30 12:50:00,28.79,28.83,28.79,28.8,77500.0,25.5828,25.6183,25.5828,25.5916,77500.0
2014-07-30 13:00:00,28.8,28.81,28.75,28.75,29000.0,25.5916,25.6005,25.5472,25.5472,29000.0
2014-07-30 13:10:00,28.76,28.81,28.76,28.8,41400.0,25.5561,25.6005,25.5561,25.5916,41400.0
2014-07-30 13:20:00,28.8,28.83,28.8,28.82,92000.0,25.5916,25.6183,25.5916,25.6094,92000.0
2014-07-30 13:30:00,28.82,28.86,28.8,28.81,86600.0,25.6094,25.645,25.5916,25.6005,86600.0
2014-07-30 13:40:00,28.82,28.85,28.79,28.83,45300.0,25.6094,25.6361,25.5828,25.6183,45300.0
2014-07-30 13:50:00,28.83,28.89,28.83,28.89,30200.0,25.6183,25.6716,25.6183,25.6716,30200.0
2014-07-30 14:00:00,28.89,28.95,28.85,28.94,165100.0,25.6716,25.7249,25.6361,25.716,165100.0
2014-07-30 14:10:00,28.95,28.99,28.94,28.99,154600.0,25.7249,25.7605,25.716,25.7605,154600.0
2014-07-30 14:20:00,28.99,29.0,28.94,28.95,166000.0,25.7605,25.7694,25.716,25.7249,166000.0
2014-07-30 14:30:00,28.96,28.96,28.83,28.85,180300.0,25.7338,25.7338,25.6183,25.6361,180300.0
2014-07-30 14:40:00,28.86,28.89,28.74,28.77,150000.0,25.645,25.6716,25.5383,25.565,150000.0
2014-07-30 14:50:00,28.76,28.79,28.75,28.76,95900.0,25.5561,25.5828,25.5472,25.5561,95900.0
2014-07-30 15:00:00,28.77,28.77,28.68,28.74,115600.0,25.565,25.565,25.485,25.5383,115600.0
2014-07-30 15:10:00,28.74,28.8,28.71,28.79,85100.0,25.5383,25.5916,25.5117,25.5828,85100.0
2014-07-30 15:20:00,28.79,28.81,28.77,28.81,70100.0,25.5828,25.6005,25.565,25.6005,70100.0
2014-07-30 15:30:00,28.81,28.86,28.81,28.84,81800.0,25.6005,25.645,25.6005,25.6272,81800.0
2014-07-30 15:40:00,28.84,28.87,28.83,28.85,82100.0,25.6272,25.6538,25.6183,25.6361,82100.0
2014-07-30 15:50:00,28.85,28.86,28.83,28.85,167600.0,25.6361,25.645,25.6183,25.6361,167600.0
2014-07-31 09:30:00,28.6,28.73,28.3,28.62,296300.0,25.4139,25.5294,25.1473,25.4317,296300.0
2014-07-31 09:40:00,28.61,28.69,28.46,28.58,101000.0,25.4228,25.4939,25.2895,25.3962,101000.0
2014-07-31 09:50:00,28.57,28.59,28.47,28.48,59500.0,25.3873,25.405,25.2984,25.3073,59500.0
2014-07-31 10:00:00,28.47,28.49,28.35,28.4,210100.0,25.2984,25.3162,25.1918,25.2362,210100.0
2014-07-31 10:10:00,28.4,28.59,28.4,28.58,81200.0,25.2362,25.405,25.2362,25.3962,81200.0
2014-07-31 10:20:00,28.57,28.57,28.46,28.47,89500.0,25.3873,25.3873,25.2895,25.2984,89500.0
2014-07-31 10:30:00,28.47,28.48,28.3,28.38,102500.0,25.2984,25.3073,25.1473,25.2184,102500.0
2014-07-31 10:40:00,28.38,28.45,28.36,28.43,79000.0,25.2184,25.2806,25.2007,25.2629,79000.0
2014-07-31 10:50:00,28.42,28.44,28.23,28.23,149200.0,25.254,25.2717,25.0851,25.0851,149200.0
2014-07-31 11:00:00,28.23,28.35,28.21,28.34,117900.0,25.0851,25.1918,25.0674,25.1829,117900.0
2014-07-31 11:10:00,28.34,28.41,28.3,28.39,263000.0,25.1829,25.2451,25.1473,25.2273,263000.0
2014-07-31 11:20:00,28.39,28.49,28.38,28.44,150900.0,25.2273,25.3162,25.2184,25.2717,150900.0
2014-07-31 11:30:00,28.43,28.46,28.39,28.46,102800.0,25.2629,25.2895,25.2273,25.2895,102800.0
2014-07-31 11:40:00,28.46,28.46,28.38,28.42,129900.0,25.2895,25.2895,25.2184,25.254,129900.0
2014-07-31 11:50:00,28.42,28.42,28.37,28.39,115900.0,25.254,25.254,25.2095,25.2273,115900.0
2014-07-31 12:00:00,28.39,28.42,28.37,28.39,97700.0,25.2273,25.254,25.2095,25.2273,97700.0
2014-07-31 12:10:00,28.39,28.4,28.33,28.37,97700.0,25.2273,25.2362,25.174,25.2095,97700.0
2014-07-31 12:20:00,28.37,28.39,28.34,28.38,89400.0,25.2095,25.2273,25.1829,25.2184,89400.0
2014-07-31 12:30:00,28.38,28.44,28.37,28.44,38000.0,25.2184,25.2717,25.2095,25.2717,38000.0
2014-07-31 12:40:00,28.43,28.53,28.41,28.53,89700.0,25.2629,25.3517,25.2451,25.3517,89700.0
2014-07-31 12:50:00,28.53,28.57,28.53,28.54,113600.0,25.3517,25.3873,25.3517,25.3606,113600.0
2014-07-31 13:00:00,28.54,28.61,28.5,28.6,137200.0,25.3606,25.4228,25.3251,25.4139,137200.0
2014-07-31 13:10:00,28.6,28.62,28.58,28.62,120000.0,25.4139,25.4317,25.3962,25.4317,120000.0
2014-07-31 13:20:00,28.62,28.62,28.56,28.59,62700.0,25.4317,25.4317,25.3784,25.405,62700.0
2014-07-31 13:30:00,28.59,28.62,28.55,28.62,122300.0,25.405,25.4317,25.3695,25.4317,122300.0
2014-07-31 13:40:00,28.61,28.61,28.54,28.58,85500.0,25.4228,25.4228,25.3606,25.3962,85500.0
2014-07-31 13:50:00,28.58,28.58,28.5,28.52,99100.0,25.3962,25.3962,25.3251,25.3428,99100.0
2014-07-31 14:00:00,28.52,28.58,28.5,28.56,114000.0,25.3428,25.3962,25.3251,25.3784,114000.0
2014-07-31 14:10:00,28.56,28.56,28.5,28.5,98800.0,25.3784,25.3784,25.3251,25.3251,98800.0
2014-07-31 14:20:00,28.51,28.58,28.5,28.58,76900.0,25.3339,25.3962,25.3251,25.3962,76900.0
2014-07-31 14:30:00,28.59,28.59,28.52,28.52,98900.0,25.405,25.405,25.3428,25.3428,98900.0
2014-07-31 14:40:00,28.52,28.53,28.47,28.49,127400.0,25.3428,25.3517,25.2984,25.3162,127400.0
2014-07-31 14:50:00,28.49,28.51,28.46,28.47,174000.0,25.3162,25.3339,25.2895,25.2984,174000.0
2014-07-31 15:00:00,28.47,28.51,28.47,28.47,193600.0,25.2984,25.3339,25.2984,25.2984,193600.0
2014-07-31 15:10:00,28.47,28.47,28.35,28.39,222800.0,25.2984,25.2984,25.1918,25.2273,222800.0
2014-07-31 15:20:00,28.4,28.4,28.28,28.3,206600.0,25.2362,25.2362,25.1296,25.1473,206600.0
2014-07-31 15:30:00,28.29,28.34,28.29,28.31,240500.0,25.1385,25.1829,25.1385,25.1562,240500.0
2014-07-31 15:40:00,28.31,28.34,28.28,28.32,295500.0,25.1562,25.1829,25.1296,25.1651,295500.0
2014-07-31 15:50:00,28.31,28.31,28.24,28.28,583400.0,25.1562,25.1562,25.094,25.1296,583400.0
2014-08-01 09:30:00,28.21,28.26,27.84,28.26,400300.0,25.0674,25.1118,24.7386,25.1118,400300.0
2014-08-01 09:40:00,28.26,28.33,28.16,28.33,236600.0,25.1118,25.174,25.0229,25.174,236600.0
2014-08-01 09:50:00,28.32,28.42,28.3,28.4,168500.0,25.1651,25.254,25.1473,25.2362,168500.0
2014-08-01 10:00:00,28.4,28.54,28.37,28.4,205400.0,25.2362,25.3606,25.2095,25.2362,205400.0
2014-08-01 10:10:00,28.4,28.47,28.29,28.35,265800.0,25.2362,25.2984,25.1385,25.1918,265800.0
2014-08-01 10:20:00,28.35,28.52,28.32,28.5,175100.0,25.1918,25.3428,25.1651,25.3251,175100.0
2014-08-01 10:30:00,28.49,28.5,28.36,28.4,149600.0,25.3162,25.3251,25.2007,25.2362,149600.0
2014-08-01 10:40:00,28.41,28.44,28.36,28.36,77600.0,25.2451,25.2717,25.2007,25.2007,77600.0
2014-08-01 10:50:00,28.36,28.37,28.3,28.32,84300.0,25.2007,25.2095,25.1473,25.1651,84300.0
2014-08-01 11:00:00,28.31,28.32,28.19,28.19,127900.0,25.1562,25.1651,25.0496,25.0496,127900.0
2014-08-01 11:10:00,28.19,28.21,28.09,28.09,160300.0,25.0496,25.0674,24.9607,24.9607,160300.0
2014-08-01 11:20:00,28.1,28.27,28.1,28.23,101000.0,24.9696,25.1207,24.9696,25.0851,101000.0
2014-08-01 11:30:00,28.23,28.26,28.12,28.13,87100.0,25.0851,25.1118,24.9874,24.9963,87100.0
2014-08-01 11:40:00,28.14,28.15,28.06,28.08,117000.0,25.0052,25.0141,24.9341,24.9519,117000.0
2014-08-01 11:50:00,28.09,28.09,28.01,28.03,93700.0,24.9607,24.9607,24.8897,24.9074,93700.0
2014-08-01 12:00:00,28.04,28.12,28.03,28.11,98800.0,24.9163,24.9874,24.9074,24.9785,98800.0
2014-08-01 12:10:00,28.12,28.17,28.06,28.15,70400.0,24.9874,25.0318,24.9341,25.0141,70400.0
2014-08-01 12:20:00,28.15,28.21,28.1,28.12,74900.0,25.0141,25.0674,24.9696,24.9874,74900.0
2014-08-01 12:30:00,28.12,28.19,28.09,28.09,51400.0,24.9874,25.0496,24.9607,24.9607,51400.0
2014-08-01 12:40:00,28.11,28.15,28.05,28.06,71200.0,24.9785,25.0141,24.9252,24.9341,71200.0
2014-08-01 12:50:00,28.05,28.18,28.03,28.14,58300.0,24.9252,25.0407,24.9074,25.0052,58300.0
2014-08-01 13:00:00,28.14,28.18,28.11,28.15,47400.0,25.0052,25.0407,24.9785,25.0141,47400.0
2014-08-01 13:10:00,28.16,28.22,28.15,28.21,43600.0,25.0229,25.0763,25.0141,25.0674,43600.0
2014-08-01 13:20:00,28.21,28.38,28.18,28.37,90300.0,25.0674,25.2184,25.0407,25.2095,90300.0
2014-08-01 13:30:00,28.37,28.39,28.32,28.39,83800.0,25.2095,25.2273,25.1651,25.2273,83800.0
2014-08-01 13:40:00,28.38,28.43,28.36,28.42,92000.0,25.2184,25.2629,25.2007,25.254,92000.0
2014-08-01 13:50:00,28.43,28.45,28.36,28.41,102800.0,25.2629,25.2806,25.2007,25.2451,102800.0
2014-08-01 14:00:00,28.41,28.43,28.34,28.42,86100.0,25.2451,25.2629,25.1829,25.254,86100.0
2014-08-01 14:10:00,28.42,28.43,28.38,28.43,54200.0,25.254,25.2629,25.2184,25.2629,54200.0
2014-08-01 14:20:00,28.44,28.44,28.33,28.34,76700.0,25.2717,25.2717,25.174,25.1829,76700.0
2014-08-01 14:30:00,28.34,28.37,28.33,28.37,56200.0,25.1829,25.2095,25.174,25.2095,56200.0
2014-08-01 14:40:00,28.37,28.38,28.27,28.29,72400.0,25.2095,25.2184,25.1207,25.1385,72400.0
2014-08-01 14:50:00,28.29,28.29,28.24,28.27,58900.0,25.1385,25.1385,25.094,25.1207,58900.0
2014-08-01 15:00:00,28.28,28.35,28.26,28.35,96100.0,25.1296,25.1918,25.1118,25.1918,96100.0
2014-08-01 15:10:00,28.36,28.41,28.34,28.4,165600.0,25.2007,25.2451,25.1829,25.2362,165600.0
2014-08-01 15:20:00,28.4,28.42,28.38,28.39,115600.0,25.2362,25.254,25.2184,25.2273,115600.0
2014-08-01 15:30:00,28.38,28.4,28.36,28.39,106000.0,25.2184,25.2362,25.2007,25.2273,106000.0
2014-08-01 15:40:00,28.39,28.4,28.35,28.37,226500.0,25.2273,25.2362,25.1918,25.2095,226500.0
2014-08-01 15:50:00,28.37,28.45,28.33,28.43,524500.0,25.2095,25.2806,25.174,25.2629,524500.0
2014-08-04 09:30:00,28.67,28.77,28.48,28.48,323700.0,25.4761,25.565,25.3073,25.3073,323700.0
2014-08-04 09:40:00,28.47,28.62,28.47,28.54,240300.0,25.2984,25.4317,25.2984,25.3606,240300.0
2014-08-04 09:50:00,28.54,28.65,28.54,28.64,84300.0,25.3606,25.4584,25.3606,25.4495,84300.0
2014-08-04 10:00:00,28.64,28.65,28.5,28.5,173900.0,25.4495,25.4584,25.3251,25.3251,173900.0
2014-08-04 10:10:00,28.5,28.56,28.46,28.49,164000.0,25.3251,25.3784,25.2895,25.3162,164000.0
2014-08-04 10:20:00,28.48,28.52,28.42,28.42,79000.0,25.3073,25.3428,25.254,25.254,79000.0
2014-08-04 10:30:00,28.42,28.49,28.24,28.3,112400.0,25.254,25.3162,25.094,25.1473,112400.0
2014-08-04 10:40:00,28.3,28.33,28.14,28.22,234600.0,25.1473,25.174,25.0052,25.0763,234600.0
2014-08-04 10:50:00,28.21,28.26,28.14,28.18,118300.0,25.0674,25.1118,25.0052,25.0407,118300.0
2014-08-04 11:00:00,28.17,28.24,28.1,28.24,97400.0,25.0318,25.094,24.9696,25.094,97400.0
2014-08-04 11:10:00,28.24,28.28,28.2,28.26,61900.0,25.094,25.1296,25.0585,25.1118,61900.0
2014-08-04 11:20:00,28.26,28.33,28.25,28.33,47900.0,25.1118,25.174,25.1029,25.174,47900.0
2014-08-04 11:30:00,28.33,28.36,28.28,28.3,80600.0,25.174,25.2007,25.1296,25.1473,80600.0
2014-08-04 11:40:00,28.3,28.31,28.21,28.28,56300.0,25.1473,25.1562,25.0674,25.1296,56300.0
2014-08-04 11:50:00,28.27,28.35,28.26,28.32,75200.0,25.1207,25.1918,25.1118,25.1651,75200.0
2014-08-04 12:00:00,28.32,28.33,28.26,28.28,47800.0,25.1651,25.174,25.1118,25.1296,47800.0
2014-08-04 12:10:00,28.28,28.31,28.28,28.3,39300.0,25.1296,25.1562,25.1296,25.1473,39300.0
2014-08-04 12:20:00,28.31,28.38,28.3,28.34,87500.0,25.1562,25.2184,25.1473,25.1829,87500.0
2014-08-04 12:30:00,28.35,28.35,28.29,28.31,80200.0,25.1918,25.1918,25.1385,25.1562,80200.0
2014-08-04 12:40:00,28.3,28.32,28.26,28.26,50500.0,25.1473,25.1651,25.1118,25.1118,50500.0
2014-08-04 12:50:00,28.27,28.28,28.25,28.26,31500.0,25.1207,25.1296,25.1029,25.1118,31500.0
2014-08-04 13:00:00,28.26,28.28,28.23,28.23,36900.0,25.1118,25.1296,25.0851,25.0851,36900.0
2014-08-04 13:10:00,28.24,28.26,28.14,28.23,64800.0,25.094,25.1118,25.0052,25.0851,64800.0
2014-08-04 13:20:00,28.22,28.29,28.22,28.26,34100.0,25.0763,25.1385,25.0763,25.1118,34100.0
2014-08-04 13:30:00,28.26,28.3,28.24,28.29,27800.0,25.1118,25.1473,25.094,25.1385,27800.0
2014-08-04 13:40:00,28.29,28.32,28.27,28.31,54500.0,25.1385,25.1651,25.1207,25.1562,54500.0
2014-08-04 13:50:00,28.31,28.32,28.24,28.27,49000.0,25.1562,25.1651,25.094,25.1207,49000.0
2014-08-04 14:00:00,28.28,28.32,28.27,28.31,34100.0,25.1296,25.1651,25.1207,25.1562,34100.0
2014-08-04 14:10:00,28.32,28.32,28.3,28.31,14300.0,25.1651,25.1651,25.1473,25.1562,14300.0
2014-08-04 14:20:00,28.31,28.31,28.27,28.3,76000.0,25.1562,25.1562,25.1207,25.1473,76000.0
2014-08-04 14:30:00,28.3,28.33,28.28,28.32,42500.0,25.1473,25.174,25.1296,25.1651,42500.0
2014-08-04 14:40:00,28.33,28.41,28.32,28.4,42500.0,25.174,25.2451,25.1651,25.2362,42500.0
2014-08-04 14:50:00,28.4,28.44,28.39,28.39,39000.0,25.2362,25.2717,25.2273,25.2273,39000.0
2014-08-04 15:00:00,28.39,28.44,28.38,28.39,54900.0,25.2273,25.2717,25.2184,25.2273,54900.0
2014-08-04 15:10:00,28.39,28.47,28.39,28.47,72900.0,25.2273,25.2984,25.2273,25.2984,72900.0
2014-08-04 15:20:00,28.47,28.47,28.43,28.44,79600.0,25.2984,25.2984,25.2629,25.2717,79600.0
2014-08-04 15:30:00,28.44,28.46,28.42,28.44,109300.0,25.2717,25.2895,25.254,25.2717,109300.0
2014-08-04 15:40:00,28.45,28.47,28.4,28.41,249100.0,25.2806,25.2984,25.2362,25.2451,249100.0
2014-08-04 15:50:00,28.42,28.44,28.4,28.42,480600.0,25.254,25.2717,25.2362,25.254,480600.0
2014-08-05 09:30:00,28.23,28.36,28.15,28.35,204000.0,25.0851,25.2007,25.0141,25.1918,204000.0
2014-08-05 09:40:00,28.35,28.39,28.25,28.26,177000.0,25.1918,25.2273,25.1029,25.1118,177000.0
2014-08-05 09:50:00,28.25,28.25,28.15,28.16,97800.0,25.1029,25.1029,25.0141,25.0229,97800.0
2014-08-05 10:00:00,28.16,28.26,28.1,28.25,108700.0,25.0229,25.1118,24.9696,25.1029,108700.0
2014-08-05 10:10:00,28.26,28.32,28.21,28.22,62400.0,25.1118,25.1651,25.0674,25.0763,62400.0
2014-08-05 10:20:00,28.22,28.3,28.22,28.29,102700.0,25.0763,25.1473,25.0763,25.1385,102700.0
2014-08-05 10:30:00,28.29,28.37,28.25,28.34,96500.0,25.1385,25.2095,25.1029,25.1829,96500.0
2014-08-05 10:40:00,28.36,28.47,28.32,28.47,86100.0,25.2007,25.2984,25.1651,25.2984,86100.0
2014-08-05 10:50:00,28.46,28.5,28.43,28.47,84800.0,25.2895,25.3251,25.2629,25.2984,84800.0
2014-08-05 11:00:00,28.46,28.48,28.37,28.37,64200.0,25.2895,25.3073,25.2095,25.2095,64200.0
2014-08-05 11:10:00,28.38,28.46,28.36,28.45,86900.0,25.2184,25.2895,25.2007,25.2806,86900.0
2014-08-05 11:20:00,28.45,28.46,28.36,28.36,81700.0,25.2806,25.2895,25.2007,25.2007,81700.0
2014-08-05 11:30:00,28.37,28.42,28.36,28.4,88200.0,25.2095,25.254,25.2007,25.2362,88200.0
2014-08-05 11:40:00,28.4,28.42,28.36,28.37,82100.0,25.2362,25.254,25.2007,25.2095,82100.0
2014-08-05 11:50:00,28.37,28.43,28.36,28.39,66700.0,25.2095,25.2629,25.2007,25.2273,66700.0
2014-08-05 12:00:00,28.39,28.42,28.34,28.35,77100.0,25.2273,25.254,25.1829,25.1918,77100.0
2014-08-05 12:10:00,28.35,28.39,28.35,28.37,46400.0,25.1918,25.2273,25.1918,25.2095,46400.0
2014-08-05 12:20:00,28.37,28.4,28.26,28.36,98700.0,25.2095,25.2362,25.1118,25.2007,98700.0
2014-08-05 12:30:00,28.36,28.38,28.31,28.34,67300.0,25.2007,25.2184,25.1562,25.1829,67300.0
2014-08-05 12:40:00,28.34,28.38,28.32,28.34,48000.0,25.1829,25.2184,25.1651,25.1829,48000.0
2014-08-05 12:50:00,28.35,28.41,28.35,28.4,104300.0,25.1918,25.2451,25.1918,25.2362,104300.0
2014-08-05 13:00:00,28.41,28.43,28.34,28.35,163800.0,25.2451,25.2629,25.1829,25.1918,163800.0
2014-08-05 13:10:00,28.35,28.41,28.33,28.4,91900.0,25.1918,25.2451,25.174,25.2362,91900.0
2014-08-05 13:20:00,28.4,28.43,28.38,28.42,61800.0,25.2362,25.2629,25.2184,25.254,61800.0
2014-08-05 13:30:00,28.42,28.43,28.32,28.35,144300.0,25.254,25.2629,25.1651,25.1918,144300.0
2014-08-05 13:40:00,28.35,28.37,28.21,28.27,299200.0,25.1918,25.2095,25.0674,25.1207,299200.0
2014-08-05 13:50:00,28.27,28.33,28.25,28.25,321400.0,25.1207,25.174,25.1029,25.1029,321400.0
2014-08-05 14:00:00,28.25,28.26,28.07,28.1,405500.0,25.1029,25.1118,24.943,24.9696,405500.0
2014-08-05 14:10:00,28.11,28.19,28.08,28.12,223500.0,24.9785,25.0496,24.9519,24.9874,223500.0
2014-08-05 14:20:00,28.12,28.15,28.03,28.07,266300.0,24.9874,25.0141,24.9074,24.943,266300.0
2014-08-05 14:30:00,28.08,28.17,28.05,28.13,148000.0,24.9519,25.0318,24.9252,24.9963,148000.0
2014-08-05 14:40:00,28.13,28.14,28.07,28.08,66900.0,24.9963,25.0052,24.943,24.9519,66900.0
2014-08-05 14:50:00,28.09,28.09,28.03,28.04,134700.0,24.9607,24.9607,24.9074,24.9163,134700.0
2014-08-05 15:00:00,28.04,28.04,27.96,27.97,149900.0,24.9163,24.9163,24.8452,24.8541,149900.0
2014-08-05 15:10:00,27.97,28.07,27.96,28.07,128200.0,24.8541,24.943,24.8452,24.943,128200.0
2014-08-05 15:20:00,28.06,28.11,28.05,28.06,238900.0,24.9341,24.9785,24.9252,24.9341,238900.0
2014-08-05 15:30:00,28.07,28.22,28.07,28.14,149500.0,24.943,25.0763,24.943,25.0052,149500.0
2014-08-05 15:40:00,28.14,28.17,28.12,28.14,245300.0,25.0052,25.0318,24.9874,25.0052,245300.0
2014-08-05 15:50:00,28.15,28.16,28.11,28.12,345200.0,25.0141,25.0229,24.9785,24.9874,345200.0
2014-08-06 09:30:00,27.87,27.88,27.54,27.71,460400.0,24.7652,24.7741,24.472,24.6231,460400.0
2014-08-06 09:40:00,27.71,27.77,27.62,27.74,219800.0,24.6231,24.6764,24.5431,24.6497,219800.0
2014-08-06 09:50:00,27.74,27.78,27.61,27.64,142300.0,24.6497,24.6853,24.5342,24.5609,142300.0
2014-08-06 10:00:00,27.64,27.9,27.64,27.83,198000.0,24.5609,24.7919,24.5609,24.7297,198000.0
2014-08-06 10:10:00,27.83,27.83,27.65,27.66,115100.0,24.7297,24.7297,24.5698,24.5786,115100.0
2014-08-06 10:20:00,27.66,27.82,27.66,27.82,101000.0,24.5786,24.7208,24.5786,24.7208,101000.0
2014-08-06 10:30:00,27.83,27.91,27.79,27.89,109000.0,24.7297,24.8008,24.6942,24.783,109000.0
2014-08-06 10:40:00,27.9,27.97,27.87,27.89,131600.0,24.7919,24.8541,24.7652,24.783,131600.0
2014-08-06 10:50:00,27.89,28.05,27.88,28.05,113800.0,24.783,24.9252,24.7741,24.9252,113800.0
2014-08-06 11:00:00,28.04,28.05,27.97,27.97,99800.0,24.9163,24.9252,24.8541,24.8541,99800.0
2014-08-06 11:10:00,27.98,27.99,27.91,27.93,87100.0,24.863,24.8719,24.8008,24.8186,87100.0
2014-08-06 11:20:00,27.94,28.0,27.94,27.98,86600.0,24.8274,24.8808,24.8274,24.863,86600.0
2014-08-06 11:30:00,27.98,28.11,27.96,28.09,104800.0,24.863,24.9785,24.8452,24.9607,104800.0
2014-08-06 11:40:00,28.09,28.23,28.09,28.16,164300.0,24.9607,25.0851,24.9607,25.0229,164300.0
2014-08-06 11:50:00,28.16,28.17,28.11,28.16,76300.0,25.0229,25.0318,24.9785,25.0229,76300.0
2014-08-06 12:00:00,28.16,28.26,28.16,28.19,89300.0,25.0229,25.1118,25.0229,25.0496,89300.0
2014-08-06 12:10:00,28.19,28.21,28.04,28.08,109800.0,25.0496,25.0674,24.9163,24.9519,109800.0
2014-08-06 12:20:00,28.08,28.15,28.03,28.04,108300.0,24.9519,25.0141,24.9074,24.9163,108300.0
2014-08-06 12:30:00,28.03,28.15,28.02,28.14,75800.0,24.9074,25.0141,24.8985,25.0052,75800.0
2014-08-06 12:40:00,28.14,28.15,28.07,28.07,64100.0,25.0052,25.0141,24.943,24.943,64100.0
2014-08-06 12:50:00,28.07,28.18,28.07,28.14,76500.0,24.943,25.0407,24.943,25.0052,76500.0
2014-08-06 13:00:00,28.13,28.18,28.1,28.14,57100.0,24.9963,25.0407,24.9696,25.0052,57100.0
2014-08-06 13:10:00,28.14,28.2,28.13,28.2,58500.0,25.0052,25.0585,24.9963,25.0585,58500.0
2014-08-06 13:20:00,28.2,28.25,28.18,28.18,58800.0,25.0585,25.1029,25.0407,25.0407,58800.0
2014-08-06 13:30:00,28.17,28.22,28.14,28.2,68300.0,25.0318,25.0763,25.0052,25.0585,68300.0
2014-08-06 13:40:00,28.21,28.25,28.12,28.13,65100.0,25.0674,25.1029,24.9874,24.9963,65100.0
2014-08-06 13:50:00,28.13,28.15,28.08,28.14,99900.0,24.9963,25.0141,24.9519,25.0052,99900.0
2014-08-06 14:00:00,28.14,28.2,28.1,28.17,87700.0,25.0052,25.0585,24.9696,25.0318,87700.0
2014-08-06 14:10:00,28.18,28.2,28.13,28.18,71200.0,25.0407,25.0585,24.9963,25.0407,71200.0
2014-08-06 14:20:00,28.19,28.21,28.16,28.2,44200.0,25.0496,25.0674,25.0229,25.0585,44200.0
2014-08-06 14:30:00,28.2,28.2,28.12,28.17,77200.0,25.0585,25.0585,24.9874,25.0318,77200.0
2014-08-06 14:40:00,28.16,28.26,28.14,28.21,62500.0,25.0229,25.1118,25.0052,25.0674,62500.0
2014-08-06 14:50:00,28.22,28.24,28.15,28.16,56300.0,25.0763,25.094,25.0141,25.0229,56300.0
2014-08-06 15:00:00,28.15,28.21,28.14,28.18,80100.0,25.0141,25.0674,25.0052,25.0407,80100.0
2014-08-06 15:10:00,28.18,28.18,28.12,28.17,79900.0,25.0407,25.0407,24.9874,25.0318,79900.0
2014-08-06 15:20:00,28.17,28.18,28.12,28.13,52100.0,25.0318,25.0407,24.9874,24.9963,52100.0
2014-08-06 15:30:00,28.12,28.15,28.06,28.15,133000.0,24.9874,25.0141,24.9341,25.0141,133000.0
2014-08-06 15:40:00,28.14,28.18,28.12,28.13,147800.0,25.0052,25.0407,24.9874,24.9963,147800.0
2014-08-06 15:50:00,28.13,28.17,28.11,28.13,268800.0,24.9963,25.0318,24.9785,24.9963,268800.0
2014-08-07 09:30:00,28.28,28.49,28.14,28.24,241400.0,25.1296,25.3162,25.0052,25.094,241400.0
2014-08-07 09:40:00,28.24,28.27,28.1,28.1,105900.0,25.094,25.1207,24.9696,24.9696,105900.0
2014-08-07 09:50:00,28.1,28.25,28.07,28.24,101500.0,24.9696,25.1029,24.943,25.094,101500.0
2014-08-07 10:00:00,28.24,28.29,28.15,28.27,106000.0,25.094,25.1385,25.0141,25.1207,106000.0
2014-08-07 10:10:00,28.26,28.3,28.24,28.25,101100.0,25.1118,25.1473,25.094,25.1029,101100.0
2014-08-07 10:20:00,28.25,28.35,28.25,28.34,88500.0,25.1029,25.1918,25.1029,25.1829,88500.0
2014-08-07 10:30:00,28.33,28.45,28.28,28.42,74000.0,25.174,25.2806,25.1296,25.254,74000.0
2014-08-07 10:40:00,28.41,28.42,28.3,28.32,104200.0,25.2451,25.254,25.1473,25.1651,104200.0
2014-08-07 10:50:00,28.31,28.34,28.23,28.31,53300.0,25.1562,25.1829,25.0851,25.1562,53300.0
2014-08-07 11:00:00,28.31,28.31,28.19,28.25,66900.0,25.1562,25.1562,25.0496,25.1029,66900.0
2014-08-07 11:10:00,28.25,28.26,28.16,28.22,113200.0,25.1029,25.1118,25.0229,25.0763,113200.0
2014-08-07 11:20:00,28.23,28.31,28.2,28.24,118200.0,25.0851,25.1562,25.0585,25.094,118200.0
2014-08-07 11:30:00,28.24,28.34,28.23,28.28,103300.0,25.094,25.1829,25.0851,25.1296,103300.0
2014-08-07 11:40:00,28.28,28.29,28.2,28.24,105000.0,25.1296,25.1385,25.0585,25.094,105000.0
2014-08-07 11:50:00,28.24,28.26,28.18,28.22,83100.0,25.094,25.1118,25.0407,25.0763,83100.0
2014-08-07 12:00:00,28.23,28.25,28.02,28.12,378000.0,25.0851,25.1029,24.8985,24.9874,378000.0
2014-08-07 12:10:00,28.12,28.15,28.03,28.05,98000.0,24.9874,25.0141,24.9074,24.9252,98000.0
2014-08-07 12:20:00,28.06,28.08,28.01,28.02,56900.0,24.9341,24.9519,24.8897,24.8985,56900.0
2014-08-07 12:30:00,28.03,28.06,27.97,28.03,135400.0,24.9074,24.9341,24.8541,24.9074,135400.0
2014-08-07 12:40:00,28.02,28.15,28.0,28.15,40100.0,24.8985,25.0141,24.8808,25.0141,40100.0
2014-08-07 12:50:00,28.14,28.18,28.12,28.16,46100.0,25.0052,25.0407,24.9874,25.0229,46100.0
2014-08-07 13:00:00,28.15,28.28,28.15,28.28,130200.0,25.0141,25.1296,25.0141,25.1296,130200.0
2014-08-07 13:10:00,28.29,28.33,28.26,28.29,65200.0,25.1385,25.174,25.1118,25.1385,65200.0
2014-08-07 13:20:00,28.29,28.3,28.26,28.27,31200.0,25.1385,25.1473,25.1118,25.1207,31200.0
2014-08-07 13:30:00,28.27,28.34,28.27,28.33,59900.0,25.1207,25.1829,25.1207,25.174,59900.0
2014-08-07 13:40:00,28.34,28.39,28.34,28.38,92400.0,25.1829,25.2273,25.1829,25.2184,92400.0
2014-08-07 13:50:00,28.38,28.39,28.34,28.38,123500.0,25.2184,25.2273,25.1829,25.2184,123500.0
2014-08-07 14:00:00,28.37,28.38,28.31,28.33,59300.0,25.2095,25.2184,25.1562,25.174,59300.0
2014-08-07 14:10:00,28.33,28.35,28.25,28.26,53200.0,25.174,25.1918,25.1029,25.1118,53200.0
2014-08-07 14:20:00,28.25,28.26,28.19,28.22,73100.0,25.1029,25.1118,25.0496,25.0763,73100.0
2014-08-07 14:30:00,28.21,28.21,28.14,28.14,40100.0,25.0674,25.0674,25.0052,25.0052,40100.0
2014-08-07 14:40:00,28.15,28.18,28.13,28.14,44500.0,25.0141,25.0407,24.9963,25.0052,44500.0
2014-08-07 14:50:00,28.13,28.16,28.07,28.1,81700.0,24.9963,25.0229,24.943,24.9696,81700.0
2014-08-07 15:00:00,28.1,28.13,28.01,28.03,119100.0,24.9696,24.9963,24.8897,24.9074,119100.0
2014-08-07 15:10:00,28.03,28.05,27.94,28.0,220000.0,24.9074,24.9252,24.8274,24.8808,220000.0
2014-08-07 15:20:00,27.99,28.0,27.87,27.95,171900.0,24.8719,24.8808,24.7652,24.8363,171900.0
2014-08-07 15:30:00,27.95,28.05,27.94,28.04,195300.0,24.8363,24.9252,24.8274,24.9163,195300.0
2014-08-07 15:40:00,28.03,28.05,27.96,28.0,212000.0,24.9074,24.9252,24.8452,24.8808,212000.0
2014-08-07 15:50:00,28.0,28.08,28.0,28.06,401600.0,24.8808,24.9519,24.8808,24.9341,401600.0
2014-08-08 09:30:00,27.99,28.01,27.56,27.61,358000.0,24.8719,24.8897,24.4898,24.5342,358000.0
2014-08-08 09:40:00,27.61,27.61,27.42,27.47,229800.0,24.5342,24.5342,24.3654,24.4098,229800.0
2014-08-08 09:50:00,27.47,27.76,27.46,27.64,173800.0,24.4098,24.6675,24.4009,24.5609,173800.0
2014-08-08 10:00:00,27.65,27.81,27.6,27.76,145300.0,24.5698,24.7119,24.5253,24.6675,145300.0
2014-08-08 10:10:00,27.76,27.77,27.6,27.65,119300.0,24.6675,24.6764,24.5253,24.5698,119300.0
2014-08-08 10:20:00,27.64,27.65,27.5,27.54,151900.0,24.5609,24.5698,24.4365,24.472,151900.0
2014-08-08 10:30:00,27.53,27.65,27.53,27.64,122400.0,24.4631,24.5698,24.4631,24.5609,122400.0
2014-08-08 10:40:00,27.64,27.7,27.62,27.67,91500.0,24.5609,24.6142,24.5431,24.5875,91500.0
2014-08-08 10:50:00,27.68,27.71,27.65,27.66,88900.0,24.5964,24.6231,24.5698,24.5786,88900.0
2014-08-08 11:00:00,27.66,27.73,27.64,27.7,91300.0,24.5786,24.6408,24.5609,24.6142,91300.0
2014-08-08 11:10:00,27.7,27.74,27.69,27.71,126900.0,24.6142,24.6497,24.6053,24.6231,126900.0
2014-08-08 11:20:00,27.71,27.85,27.7,27.85,230900.0,24.6231,24.7475,24.6142,24.7475,230900.0
2014-08-08 11:30:00,27.84,27.91,27.83,27.88,114600.0,24.7386,24.8008,24.7297,24.7741,114600.0
2014-08-08 11:40:00,27.89,28.05,27.89,27.91,137600.0,24.783,24.9252,24.783,24.8008,137600.0
2014-08-08 11:50:00,27.92,28.02,27.88,28.01,79800.0,24.8097,24.8985,24.7741,24.8897,79800.0
2014-08-08 12:00:00,28.01,28.01,27.96,27.96,68800.0,24.8897,24.8897,24.8452,24.8452,68800.0
2014-08-08 12:10:00,27.95,28.04,27.95,28.04,29600.0,24.8363,24.9163,24.8363,24.9163,29600.0
2014-08-08 12:20:00,28.04,28.04,27.97,28.01,42400.0,24.9163,24.9163,24.8541,24.8897,42400.0
2014-08-08 12:30:00,28.01,28.06,27.99,28.05,48200.0,24.8897,24.9341,24.8719,24.9252,48200.0
2014-08-08 12:40:00,28.05,28.08,28.02,28.06,37300.0,24.9252,24.9519,24.8985,24.9341,37300.0
2014-08-08 12:50:00,28.06,28.09,28.04,28.04,46200.0,24.9341,24.9607,24.9163,24.9163,46200.0
2014-08-08 13:00:00,28.04,28.13,28.04,28.12,33300.0,24.9163,24.9963,24.9163,24.9874,33300.0
2014-08-08 13:10:00,28.11,28.15,28.05,28.15,69800.0,24.9785,25.0141,24.9252,25.0141,69800.0
2014-08-08 13:20:00,28.16,28.25,28.13,28.21,130500.0,25.0229,25.1029,24.9963,25.0674,130500.0
2014-08-08 13:30:00,28.21,28.23,28.14,28.23,44700.0,25.0674,25.0851,25.0052,25.0851,44700.0
2014-08-08 13:40:00,28.23,28.24,28.2,28.2,42200.0,25.0851,25.094,25.0585,25.0585,42200.0
2014-08-08 13:50:00,28.21,28.22,28.11,28.15,50500.0,25.0674,25.0763,24.9785,25.0141,50500.0
2014-08-08 14:00:00,28.15,28.18,28.13,28.16,34000.0,25.0141,25.0407,24.9963,25.0229,34000.0
2014-08-08 14:10:00,28.16,28.17,28.14,28.15,41700.0,25.0229,25.0318,25.0052,25.0141,41700.0
2014-08-08 14:20:00,28.16,28.21,28.15,28.21,74400.0,25.0229,25.0674,25.0141,25.0674,74400.0
2014-08-08 14:30:00,28.22,28.24,28.2,28.23,73700.0,25.0763,25.094,25.0585,25.0851,73700.0
2014-08-08 14:40:00,28.24,28.29,28.22,28.24,128400.0,25.094,25.1385,25.0763,25.094,128400.0
2014-08-08 14:50:00,28.24,28.26,28.2,28.2,43100.0,25.094,25.1118,25.0585,25.0585,43100.0
2014-08-08 15:00:00,28.2,28.24,28.19,28.21,47300.0,25.0585,25.094,25.0496,25.0674,47300.0
2014-08-08 15:10:00,28.2,28.24,28.18,28.22,45400.0,25.0585,25.094,25.0407,25.0763,45400.0
2014-08-08 15:20:00,28.22,28.3,28.21,28.29,87400.0,25.0763,25.1473,25.0674,25.1385,87400.0
2014-08-08 15:30:00,28.29,28.3,28.27,28.29,72100.0,25.1385,25.1473,25.1207,25.1385,72100.0
2014-08-08 15:40:00,28.29,28.3,28.26,28.27,83100.0,25.1385,25.1473,25.1118,25.1207,83100.0
2014-08-08 15:50:00,28.28,28.3,28.26,28.28,241700.0,25.1296,25.1473,25.1118,25.1296,241700.0
2014-08-11 09:30:00,28.48,28.74,28.36,28.36,217800.0,25.3073,25.5383,25.2007,25.2007,217800.0
2014-08-11 09:40:00,28.38,28.55,28.36,28.48,107400.0,25.2184,25.3695,25.2007,25.3073,107400.0
2014-08-11 09:50:00,28.48,28.58,28.46,28.47,107400.0,25.3073,25.3962,25.2895,25.2984,107400.0
2014-08-11 10:00:00,28.46,28.5,28.42,28.5,58200.0,25.2895,25.3251,25.254,25.3251,58200.0
2014-08-11 10:10:00,28.49,28.61,28.49,28.53,66500.0,25.3162,25.4228,25.3162,25.3517,66500.0
2014-08-11 10:20:00,28.52,28.62,28.5,28.6,54200.0,25.3428,25.4317,25.3251,25.4139,54200.0
2014-08-11 10:30:00,28.61,28.71,28.59,28.68,86900.0,25.4228,25.5117,25.405,25.485,86900.0
2014-08-11 10:40:00,28.67,28.75,28.65,28.7,95900.0,25.4761,25.5472,25.4584,25.5028,95900.0
2014-08-11 10:50:00,28.7,28.78,28.68,28.7,86300.0,25.5028,25.5739,25.485,25.5028,86300.0
2014-08-11 11:00:00,28.69,28.75,28.65,28.73,58900.0,25.4939,25.5472,25.4584,25.5294,58900.0
2014-08-11 11:10:00,28.73,28.86,28.72,28.81,97300.0,25.5294,25.645,25.5206,25.6005,97300.0
2014-08-11 11:20:00,28.8,28.84,28.73,28.77,63300.0,25.5916,25.6272,25.5294,25.565,63300.0
2014-08-11 11:30:00,28.76,28.8,28.71,28.71,65400.0,25.5561,25.5916,25.5117,25.5117,65400.0
2014-08-11 11:40:00,28.72,28.79,28.68,28.76,56500.0,25.5206,25.5828,25.485,25.5561,56500.0
2014-08-11 11:50:00,28.75,28.78,28.72,28.75,60000.0,25.5472,25.5739,25.5206,25.5472,60000.0
2014-08-11 12:00:00,28.75,28.78,28.72,28.73,144300.0,25.5472,25.5739,25.5206,25.5294,144300.0
2014-08-11 12:10:00,28.74,28.8,28.72,28.79,50900.0,25.5383,25.5916,25.5206,25.5828,50900.0
2014-08-11 12:20:00,28.79,28.82,28.78,28.81,41900.0,25.5828,25.6094,25.5739,25.6005,41900.0
2014-08-11 12:30:00,28.82,28.84,28.78,28.82,49700.0,25.6094,25.6272,25.5739,25.6094,49700.0
2014-08-11 12:40:00,28.82,28.82,28.7,28.71,53700.0,25.6094,25.6094,25.5028,25.5117,53700.0
2014-08-11 12:50:00,28.71,28.73,28.67,28.67,49300.0,25.5117,25.5294,25.4761,25.4761,49300.0
2014-08-11 13:00:00,28.68,28.73,28.68,28.7,57200.0,25.485,25.5294,25.485,25.5028,57200.0
2014-08-11 13:10:00,28.69,28.73,28.68,28.7,40200.0,25.4939,25.5294,25.485,25.5028,40200.0
2014-08-11 13:20:00,28.71,28.73,28.65,28.65,55600.0,25.5117,25.5294,25.4584,25.4584,55600.0
2014-08-11 13:30:00,28.65,28.67,28.62,28.65,57900.0,25.4584,25.4761,25.4317,25.4584,57900.0
2014-08-11 13:40:00,28.65,28.66,28.6,28.64,54400.0,25.4584,25.4672,25.4139,25.4495,54400.0
2014-08-11 13:50:00,28.64,28.64,28.56,28.6,65100.0,25.4495,25.4495,25.3784,25.4139,65100.0
2014-08-11 14:00:00,28.59,28.61,28.55,28.6,75600.0,25.405,25.4228,25.3695,25.4139,75600.0
2014-08-11 14:10:00,28.61,28.63,28.55,28.61,50700.0,25.4228,25.4406,25.3695,25.4228,50700.0
2014-08-11 14:20:00,28.61,28.62,28.56,28.58,90400.0,25.4228,25.4317,25.3784,25.3962,90400.0
2014-08-11 14:30:00,28.58,28.59,28.52,28.53,222800.0,25.3962,25.405,25.3428,25.3517,222800.0
2014-08-11 14:40:00,28.53,28.59,28.52,28.57,92000.0,25.3517,25.405,25.3428,25.3873,92000.0
2014-08-11 14:50:00,28.56,28.58,28.52,28.53,45600.0,25.3784,25.3962,25.3428,25.3517,45600.0
2014-08-11 15:00:00,28.53,28.61,28.53,28.59,102900.0,25.3517,25.4228,25.3517,25.405,102900.0
2014-08-11 15:10:00,28.59,28.63,28.58,28.6,87400.0,25.405,25.4406,25.3962,25.4139,87400.0
2014-08-11 15:20:00,28.59,28.61,28.57,28.59,73300.0,25.405,25.4228,25.3873,25.405,73300.0
2014-08-11 15:30:00,28.59,28.62,28.59,28.62,60800.0,25.405,25.4317,25.405,25.4317,60800.0
2014-08-11 15:40:00,28.62,28.65,28.61,28.63,191900.0,25.4317,25.4584,25.4228,25.4406,191900.0
2014-08-11 15:50:00,28.63,28.65,28.62,28.63,233100.0,25.4406,25.4584,25.4317,25.4406,233100.0
2014-08-12 09:30:00,28.68,28.7,28.48,28.67,180700.0,25.485,25.5028,25.3073,25.4761,180700.0
2014-08-12 09:40:00,28.68,28.76,28.63,28.7,101800.0,25.485,25.5561,25.4406,25.5028,101800.0
2014-08-12 09:50:00,28.71,28.72,28.55,28.61,76300.0,25.5117,25.5206,25.3695,25.4228,76300.0
2014-08-12 10:00:00,28.61,28.65,28.54,28.58,104500.0,25.4228,25.4584,25.3606,25.3962,104500.0
2014-08-12 10:10:00,28.57,28.57,28.47,28.5,89800.0,25.3873,25.3873,25.2984,25.3251,89800.0
2014-08-12 10:20:00,28.5,28.59,28.5,28.57,60400.0,25.3251,25.405,25.3251,25.3873,60400.0
2014-08-12 10:30:00,28.57,28.57,28.48,28.52,77800.0,25.3873,25.3873,25.3073,25.3428,77800.0
2014-08-12 10:40:00,28.51,28.56,28.49,28.5,57900.0,25.3339,25.3784,25.3162,25.3251,57900.0
2014-08-12 10:50:00,28.49,28.56,28.49,28.56,99700.0,25.3162,25.3784,25.3162,25.3784,99700.0
2014-08-12 11:00:00,28.55,28.6,28.54,28.59,228100.0,25.3695,25.4139,25.3606,25.405,228100.0
2014-08-12 11:10:00,28.58,28.64,28.57,28.64,71900.0,25.3962,25.4495,25.3873,25.4495,71900.0
2014-08-12 11:20:00,28.64,28.68,28.63,28.67,51200.0,25.4495,25.485,25.4406,25.4761,51200.0
2014-08-12 11:30:00,28.68,28.77,28.67,28.76,136300.0,25.485,25.565,25.4761,25.5561,136300.0
2014-08-12 11:40:00,28.76,28.8,28.73,28.77,66500.0,25.5561,25.5916,25.5294,25.565,66500.0
2014-08-12 11:50:00,28.77,28.79,28.74,28.75,41200.0,25.565,25.5828,25.5383,25.5472,41200.0
2014-08-12 12:00:00,28.75,28.78,28.7,28.76,74400.0,25.5472,25.5739,25.5028,25.5561,74400.0
2014-08-12 12:10:00,28.76,28.77,28.71,28.72,69900.0,25.5561,25.565,25.5117,25.5206,69900.0
2014-08-12 12:20:00,28.72,28.72,28.67,28.68,71800.0,25.5206,25.5206,25.4761,25.485,71800.0
2014-08-12 12:30:00,28.68,28.76,28.67,28.76,75200.0,25.485,25.5561,25.4761,25.5561,75200.0
2014-08-12 12:40:00,28.76,28.78,28.73,28.75,53800.0,25.5561,25.5739,25.5294,25.5472,53800.0
2014-08-12 12:50:00,28.75,28.76,28.69,28.71,84500.0,25.5472,25.5561,25.4939,25.5117,84500.0
2014-08-12 13:00:00,28.72,28.79,28.72,28.79,50900.0,25.5206,25.5828,25.5206,25.5828,50900.0
2014-08-12 13:10:00,28.79,28.8,28.73,28.75,54100.0,25.5828,25.5916,25.5294,25.5472,54100.0
2014-08-12 13:20:00,28.75,28.77,28.7,28.71,42900.0,25.5472,25.565,25.5028,25.5117,42900.0
2014-08-12 13:30:00,28.72,28.72,28.63,28.66,103800.0,25.5206,25.5206,25.4406,25.4672,103800.0
2014-08-12 13:40:00,28.66,28.69,28.64,28.66,46300.0,25.4672,25.4939,25.4495,25.4672,46300.0
2014-08-12 13:50:00,28.66,28.72,28.66,28.69,47100.0,25.4672,25.5206,25.4672,25.4939,47100.0
2014-08-12 14:00:00,28.69,28.69,28.62,28.62,95500.0,25.4939,25.4939,25.4317,25.4317,95500.0
2014-08-12 14:10:00,28.62,28.67,28.59,28.64,77000.0,25.4317,25.4761,25.405,25.4495,77000.0
2014-08-12 14:20:00,28.65,28.65,28.57,28.6,117600.0,25.4584,25.4584,25.3873,25.4139,117600.0
2014-08-12 14:30:00,28.6,28.67,28.59,28.67,85900.0,25.4139,25.4761,25.405,25.4761,85900.0
2014-08-12 14:40:00,28.66,28.68,28.63,28.63,68000.0,25.4672,25.485,25.4406,25.4406,68000.0
2014-08-12 14:50:00,28.64,28.68,28.63,28.64,68500.0,25.4495,25.485,25.4406,25.4495,68500.0
2014-08-12 15:00:00,28.64,28.68,28.64,28.67,41900.0,25.4495,25.485,25.4495,25.4761,41900.0
2014-08-12 15:10:00,28.67,28.67,28.63,28.65,47700.0,25.4761,25.4761,25.4406,25.4584,47700.0
2014-08-12 15:20:00,28.65,28.67,28.63,28.65,61100.0,25.4584,25.4761,25.4406,25.4584,61100.0
2014-08-12 15:30:00,28.64,28.69,28.63,28.69,144300.0,25.4495,25.4939,25.4406,25.4939,144300.0
2014-08-12 15:40:00,28.69,28.75,28.68,28.73,173700.0,25.4939,25.5472,25.485,25.5294,173700.0
2014-08-12 15:50:00,28.73,28.74,28.67,28.69,412600.0,25.5294,25.5383,25.4761,25.4939,412600.0
2014-08-13 09:30:00,28.8,28.91,28.76,28.91,123500.0,25.5916,25.6894,25.5561,25.6894,123500.0
2014-08-13 09:40:00,28.91,28.95,28.82,28.92,142900.0,25.6894,25.7249,25.6094,25.6983,142900.0
2014-08-13 09:50:00,28.92,28.96,28.9,28.93,113100.0,25.6983,25.7338,25.6805,25.7072,113100.0
2014-08-13 10:00:00,28.93,29.07,28.92,29.02,183100.0,25.7072,25.8316,25.6983,25.7871,183100.0
2014-08-13 10:10:00,29.01,29.02,28.88,28.94,255400.0,25.7782,25.7871,25.6627,25.716,255400.0
2014-08-13 10:20:00,28.93,28.98,28.91,28.95,85600.0,25.7072,25.7516,25.6894,25.7249,85600.0
2014-08-13 10:30:00,28.95,29.13,28.95,29.11,117000.0,25.7249,25.8849,25.7249,25.8671,117000.0
2014-08-13 10:40:00,29.12,29.23,29.08,29.23,139300.0,25.876,25.9737,25.8405,25.9737,139300.0
2014-08-13 10:50:00,29.24,29.27,29.18,29.19,137400.0,25.9826,26.0093,25.9293,25.9382,137400.0
2014-08-13 11:00:00,29.2,29.32,29.2,29.32,122300.0,25.9471,26.0537,25.9471,26.0537,122300.0
2014-08-13 11:10:00,29.32,29.34,29.29,29.3,90200.0,26.0537,26.0715,26.0271,26.0359,90200.0
2014-08-13 11:20:00,29.3,29.37,29.3,29.31,97400.0,26.0359,26.0981,26.0359,26.0448,97400.0
2014-08-13 11:30:00,29.31,29.32,29.25,29.27,85800.0,26.0448,26.0537,25.9915,26.0093,85800.0
2014-08-13 11:40:00,29.27,29.33,29.26,29.33,42600.0,26.0093,26.0626,26.0004,26.0626,42600.0
2014-08-13 11:50:00,29.33,29.37,29.31,29.33,81500.0,26.0626,26.0981,26.0448,26.0626,81500.0
2014-08-13 12:00:00,29.34,29.36,29.25,29.26,66400.0,26.0715,26.0893,25.9915,26.0004,66400.0
2014-08-13 12:10:00,29.25,29.29,29.22,29.26,36200.0,25.9915,26.0271,25.9649,26.0004,36200.0
2014-08-13 12:20:00,29.26,29.26,29.21,29.24,64200.0,26.0004,26.0004,25.956,25.9826,64200.0
2014-08-13 12:30:00,29.24,29.25,29.18,29.2,45200.0,25.9826,25.9915,25.9293,25.9471,45200.0
2014-08-13 12:40:00,29.2,29.24,29.16,29.24,96600.0,25.9471,25.9826,25.9115,25.9826,96600.0
2014-08-13 12:50:00,29.24,29.25,29.2,29.21,35400.0,25.9826,25.9915,25.9471,25.956,35400.0
2014-08-13 13:00:00,29.21,29.23,29.18,29.22,70800.0,25.956,25.9737,25.9293,25.9649,70800.0
2014-08-13 13:10:00,29.21,29.22,29.19,29.19,80200.0,25.956,25.9649,25.9382,25.9382,80200.0
2014-08-13 13:20:00,29.19,29.21,29.18,29.18,37800.0,25.9382,25.956,25.9293,25.9293,37800.0
2014-08-13 13:30:00,29.18,29.26,29.18,29.25,46200.0,25.9293,26.0004,25.9293,25.9915,46200.0
2014-08-13 13:40:00,29.25,29.25,29.2,29.2,74500.0,25.9915,25.9915,25.9471,25.9471,74500.0
2014-08-13 13:50:00,29.2,29.21,29.19,29.21,37300.0,25.9471,25.956,25.9382,25.956,37300.0
2014-08-13 14:00:00,29.21,29.21,29.15,29.17,67400.0,25.956,25.956,25.9027,25.9204,67400.0
2014-08-13 14:10:00,29.17,29.18,29.15,29.17,42400.0,25.9204,25.9293,25.9027,25.9204,42400.0
2014-08-13 14:20:00,29.17,29.2,29.15,29.18,64200.0,25.9204,25.9471,25.9027,25.9293,64200.0
2014-08-13 14:30:00,29.17,29.21,29.17,29.19,35200.0,25.9204,25.956,25.9204,25.9382,35200.0
2014-08-13 14:40:00,29.2,29.21,29.19,29.2,78400.0,25.9471,25.956,25.9382,25.9471,78400.0
2014-08-13 14:50:00,29.2,29.2,29.16,29.17,62300.0,25.9471,25.9471,25.9115,25.9204,62300.0
2014-08-13 15:00:00,29.18,29.2,29.16,29.17,43800.0,25.9293,25.9471,25.9115,25.9204,43800.0
2014-08-13 15:10:00,29.17,29.21,29.16,29.19,58300.0,25.9204,25.956,25.9115,25.9382,58300.0
2014-08-13 15:20:00,29.19,29.21,29.18,29.19,55500.0,25.9382,25.956,25.9293,25.9382,55500.0
2014-08-13 15:30:00,29.19,29.23,29.18,29.21,80200.0,25.9382,25.9737,25.9293,25.956,80200.0
2014-08-13 15:40:00,29.22,29.3,29.21,29.28,239400.0,25.9649,26.0359,25.956,26.0182,239400.0
2014-08-13 15:50:00,29.28,29.29,29.23,29.26,305900.0,26.0182,26.0271,25.9737,26.0004,305900.0
2014-08-14 09:30:00,29.33,29.49,29.22,29.39,414900.0,26.0626,26.2048,25.9649,26.1159,414900.0
2014-08-14 09:40:00,29.4,29.46,29.3,29.46,98700.0,26.1248,26.1781,26.0359,26.1781,98700.0
2014-08-14 09:50:00,29.46,29.47,29.39,29.44,74300.0,26.1781,26.187,26.1159,26.1603,74300.0
2014-08-14 10:00:00,29.44,29.45,29.35,29.36,96300.0,26.1603,26.1692,26.0804,26.0893,96300.0
2014-08-14 10:10:00,29.35,29.4,29.28,29.38,103400.0,26.0804,26.1248,26.0182,26.107,103400.0
2014-08-14 10:20:00,29.39,29.46,29.38,29.39,92900.0,26.1159,26.1781,26.107,26.1159,92900.0
2014-08-14 10:30:00,29.4,29.48,29.4,29.46,103800.0,26.1248,26.1959,26.1248,26.1781,103800.0
2014-08-14 10:40:00,29.46,29.5,29.43,29.5,272800.0,26.1781,26.2137,26.1515,26.2137,272800.0
2014-08-14 10:50:00,29.49,29.55,29.49,29.54,139200.0,26.2048,26.2581,26.2048,26.2492,139200.0
2014-08-14 11:00:00,29.54,29.57,29.51,29.56,60800.0,26.2492,26.2759,26.2225,26.267,60800.0
2014-08-14 11:10:00,29.57,29.58,29.48,29.49,88000.0,26.2759,26.2848,26.1959,26.2048,88000.0
2014-08-14 11:20:00,29.5,29.5,29.46,29.46,114600.0,26.2137,26.2137,26.1781,26.1781,114600.0
2014-08-14 11:30:00,29.47,29.5,29.46,29.48,77500.0,26.187,26.2137,26.1781,26.1959,77500.0
2014-08-14 11:40:00,29.48,29.51,29.45,29.5,69300.0,26.1959,26.2225,26.1692,26.2137,69300.0
2014-08-14 11:50:00,29.5,29.59,29.5,29.59,121500.0,26.2137,26.2936,26.2137,26.2936,121500.0
2014-08-14 12:00:00,29.59,29.62,29.55,29.55,110200.0,26.2936,26.3203,26.2581,26.2581,110200.0
2014-08-14 12:10:00,29.54,29.6,29.51,29.55,114400.0,26.2492,26.3025,26.2225,26.2581,114400.0
2014-08-14 12:20:00,29.56,29.59,29.52,29.54,70700.0,26.267,26.2936,26.2314,26.2492,70700.0
2014-08-14 12:30:00,29.54,29.59,29.54,29.58,44500.0,26.2492,26.2936,26.2492,26.2848,44500.0
2014-08-14 12:40:00,29.58,29.62,29.58,29.59,119100.0,26.2848,26.3203,26.2848,26.2936,119100.0
2014-08-14 12:50:00,29.58,29.61,29.56,29.57,79500.0,26.2848,26.3114,26.267,26.2759,79500.0
2014-08-14 13:00:00,29.57,29.58,29.52,29.54,52300.0,26.2759,26.2848,26.2314,26.2492,52300.0
2014-08-14 13:10:00,29.54,29.67,29.54,29.65,79200.0,26.2492,26.3647,26.2492,26.347,79200.0
2014-08-14 13:20:00,29.64,29.67,29.61,29.62,41600.0,26.3381,26.3647,26.3114,26.3203,41600.0
2014-08-14 13:30:00,29.62,29.64,29.59,29.61,51800.0,26.3203,26.3381,26.2936,26.3114,51800.0
2014-08-14 13:40:00,29.61,29.63,29.58,29.59,34800.0,26.3114,26.3292,26.2848,26.2936,34800.0
2014-08-14 13:50:00,29.59,29.63,29.58,29.62,59700.0,26.2936,26.3292,26.2848,26.3203,59700.0
2014-08-14 14:00:00,29.62,29.67,29.61,29.67,66700.0,26.3203,26.3647,26.3114,26.3647,66700.0
2014-08-14 14:10:00,29.67,29.68,29.61,29.66,126300.0,26.3647,26.3736,26.3114,26.3558,126300.0
2014-08-14 14:20:00,29.67,29.67,29.63,29.65,106100.0,26.3647,26.3647,26.3292,26.347,106100.0
2014-08-14 14:30:00,29.65,29.67,29.62,29.65,95800.0,26.347,26.3647,26.3203,26.347,95800.0
2014-08-14 14:40:00,29.65,29.67,29.64,29.66,117700.0,26.347,26.3647,26.3381,26.3558,117700.0
2014-08-14 14:50:00,29.66,29.67,29.64,29.66,92600.0,26.3558,26.3647,26.3381,26.3558,92600.0
2014-08-14 15:00:00,29.66,29.69,29.65,29.67,121800.0,26.3558,26.3825,26.347,26.3647,121800.0
2014-08-14 15:10:00,29.68,29.69,29.66,29.68,99000.0,26.3736,26.3825,26.3558,26.3736,99000.0
2014-08-14 15:20:00,29.68,29.72,29.68,29.72,123500.0,26.3736,26.4092,26.3736,26.4092,123500.0
2014-08-14 15:30:00,29.71,29.73,29.67,29.67,149600.0,26.4003,26.418,26.3647,26.3647,149600.0
2014-08-14 15:40:00,29.67,29.74,29.67,29.73,303400.0,26.3647,26.4269,26.3647,26.418,303400.0
2014-08-14 15:50:00,29.73,29.76,29.72,29.75,445300.0,26.418,26.4447,26.4092,26.4358,445300.0
2014-08-15 09:30:00,29.88,29.91,29.78,29.87,376500.0,26.5513,26.578,26.4625,26.5424,376500.0
2014-08-15 09:40:00,29.87,29.9,29.78,29.87,121300.0,26.5424,26.5691,26.4625,26.5424,121300.0
2014-08-15 09:50:00,29.88,29.9,29.83,29.85,102300.0,26.5513,26.5691,26.5069,26.5247,102300.0
2014-08-15 10:00:00,29.85,29.96,29.85,29.94,134100.0,26.5247,26.6224,26.5247,26.6046,134100.0
2014-08-15 10:10:00,29.93,29.94,29.89,29.94,146800.0,26.5958,26.6046,26.5602,26.6046,146800.0
2014-08-15 10:20:00,29.94,29.97,29.92,29.92,82700.0,26.6046,26.6313,26.5869,26.5869,82700.0
2014-08-15 10:30:00,29.92,29.94,29.9,29.91,103300.0,26.5869,26.6046,26.5691,26.578,103300.0
2014-08-15 10:40:00,29.9,29.92,29.64,29.68,346900.0,26.5691,26.5869,26.3381,26.3736,346900.0
2014-08-15 10:50:00,29.68,29.7,29.4,29.55,233900.0,26.3736,26.3914,26.1248,26.2581,233900.0
2014-08-15 11:00:00,29.55,29.56,29.45,29.52,224300.0,26.2581,26.267,26.1692,26.2314,224300.0
2014-08-15 11:10:00,29.52,29.61,29.51,29.58,100900.0,26.2314,26.3114,26.2225,26.2848,100900.0
2014-08-15 11:20:00,29.58,29.58,29.51,29.52,83900.0,26.2848,26.2848,26.2225,26.2314,83900.0
2014-08-15 11:30:00,29.52,29.58,29.49,29.58,82600.0,26.2314,26.2848,26.2048,26.2848,82600.0
2014-08-15 11:40:00,29.57,29.58,29.5,29.51,71700.0,26.2759,26.2848,26.2137,26.2225,71700.0
2014-08-15 11:50:00,29.5,29.5,29.34,29.44,92300.0,26.2137,26.2137,26.0715,26.1603,92300.0
2014-08-15 12:00:00,29.45,29.59,29.38,29.59,85600.0,26.1692,26.2936,26.107,26.2936,85600.0
2014-08-15 12:10:00,29.59,29.63,29.55,29.57,65900.0,26.2936,26.3292,26.2581,26.2759,65900.0
2014-08-15 12:20:00,29.56,29.68,29.52,29.67,75000.0,26.267,26.3736,26.2314,26.3647,75000.0
2014-08-15 12:30:00,29.67,29.67,29.58,29.65,62200.0,26.3647,26.3647,26.2848,26.347,62200.0
2014-08-15 12:40:00,29.65,29.69,29.62,29.62,32000.0,26.347,26.3825,26.3203,26.3203,32000.0
2014-08-15 12:50:00,29.63,29.65,29.59,29.6,32400.0,26.3292,26.347,26.2936,26.3025,32400.0
2014-08-15 13:00:00,29.59,29.61,29.53,29.56,60700.0,26.2936,26.3114,26.2403,26.267,60700.0
2014-08-15 13:10:00,29.55,29.57,29.5,29.5,64700.0,26.2581,26.2759,26.2137,26.2137,64700.0
2014-08-15 13:20:00,29.51,29.54,29.46,29.53,48000.0,26.2225,26.2492,26.1781,26.2403,48000.0
2014-08-15 13:30:00,29.52,29.58,29.5,29.56,59100.0,26.2314,26.2848,26.2137,26.267,59100.0
2014-08-15 13:40:00,29.57,29.65,29.57,29.61,43500.0,26.2759,26.347,26.2759,26.3114,43500.0
2014-08-15 13:50:00,29.6,29.61,29.54,29.55,46200.0,26.3025,26.3114,26.2492,26.2581,46200.0
2014-08-15 14:00:00,29.56,29.65,29.56,29.65,53500.0,26.267,26.347,26.267,26.347,53500.0
2014-08-15 14:10:00,29.65,29.68,29.64,29.67,62000.0,26.347,26.3736,26.3381,26.3647,62000.0
2014-08-15 14:20:00,29.67,29.79,29.66,29.77,75100.0,26.3647,26.4714,26.3558,26.4536,75100.0
2014-08-15 14:30:00,29.76,29.79,29.72,29.74,65500.0,26.4447,26.4714,26.4092,26.4269,65500.0
2014-08-15 14:40:00,29.74,29.8,29.73,29.75,89600.0,26.4269,26.4802,26.418,26.4358,89600.0
2014-08-15 14:50:00,29.74,29.75,29.71,29.71,51200.0,26.4269,26.4358,26.4003,26.4003,51200.0
2014-08-15 15:00:00,29.72,29.77,29.71,29.74,67700.0,26.4092,26.4536,26.4003,26.4269,67700.0
2014-08-15 15:10:00,29.74,29.76,29.72,29.73,81300.0,26.4269,26.4447,26.4092,26.418,81300.0
2014-08-15 15:20:00,29.72,29.73,29.69,29.7,88800.0,26.4092,26.418,26.3825,26.3914,88800.0
2014-08-15 15:30:00,29.7,29.77,29.69,29.73,91100.0,26.3914,26.4536,26.3825,26.418,91100.0
2014-08-15 15:40:00,29.74,29.75,29.71,29.73,153500.0,26.4269,26.4358,26.4003,26.418,153500.0
2014-08-15 15:50:00,29.73,29.77,29.73,29.76,616400.0,26.418,26.4536,26.418,26.4447,616400.0
2014-08-18 09:30:00,30.01,30.35,29.87,30.33,529400.0,26.6668,26.969,26.5424,26.9512,529400.0
2014-08-18 09:40:00,30.33,30.46,30.3,30.42,341700.0,26.9512,27.0667,26.9245,27.0312,341700.0
2014-08-18 09:50:00,30.44,30.66,30.41,30.64,399100.0,27.0489,27.2444,27.0223,27.2267,399100.0
2014-08-18 10:00:00,30.64,30.64,30.45,30.45,165900.0,27.2267,27.2267,27.0578,27.0578,165900.0
2014-08-18 10:10:00,30.45,30.52,30.41,30.47,175400.0,27.0578,27.12,27.0223,27.0756,175400.0
2014-08-18 10:20:00,30.48,30.49,30.42,30.48,126100.0,27.0845,27.0934,27.0312,27.0845,126100.0
2014-08-18 10:30:00,30.47,30.53,30.44,30.53,114500.0,27.0756,27.1289,27.0489,27.1289,114500.0
2014-08-18 10:40:00,30.52,30.55,30.5,30.54,107700.0,27.12,27.1467,27.1023,27.1378,107700.0
2014-08-18 10:50:00,30.55,30.55,30.47,30.47,63700.0,27.1467,27.1467,27.0756,27.0756,63700.0
2014-08-18 11:00:00,30.48,30.51,30.44,30.46,70700.0,27.0845,27.1111,27.0489,27.0667,70700.0
2014-08-18 11:10:00,30.46,30.5,30.42,30.46,60600.0,27.0667,27.1023,27.0312,27.0667,60600.0
2014-08-18 11:20:00,30.46,30.48,30.44,30.46,55200.0,27.0667,27.0845,27.0489,27.0667,55200.0
2014-08-18 11:30:00,30.46,30.52,30.45,30.52,69800.0,27.0667,27.12,27.0578,27.12,69800.0
2014-08-18 11:40:00,30.52,30.53,30.47,30.49,56600.0,27.12,27.1289,27.0756,27.0934,56600.0
2014-08-18 11:50:00,30.48,30.51,30.42,30.49,100800.0,27.0845,27.1111,27.0312,27.0934,100800.0
2014-08-18 12:00:00,30.5,30.6,30.49,30.59,68600.0,27.1023,27.1911,27.0934,27.1822,68600.0
2014-08-18 12:10:00,30.6,30.64,30.58,30.64,64900.0,27.1911,27.2267,27.1733,27.2267,64900.0
2014-08-18 12:20:00,30.63,30.66,30.58,30.58,108700.0,27.2178,27.2444,27.1733,27.1733,108700.0
2014-08-18 12:30:00,30.58,30.59,30.53,30.57,61000.0,27.1733,27.1822,27.1289,27.1645,61000.0
2014-08-18 12:40:00,30.57,30.59,30.53,30.54,65600.0,27.1645,27.1822,27.1289,27.1378,65600.0
2014-08-18 12:50:00,30.55,30.55,30.52,30.53,48200.0,27.1467,27.1467,27.12,27.1289,48200.0
2014-08-18 13:00:00,30.53,30.57,30.51,30.56,64500.0,27.1289,27.1645,27.1111,27.1556,64500.0
2014-08-18 13:10:00,30.57,30.57,30.5,30.5,43300.0,27.1645,27.1645,27.1023,27.1023,43300.0
2014-08-18 13:20:00,30.51,30.56,30.49,30.55,63500.0,27.1111,27.1556,27.0934,27.1467,63500.0
2014-08-18 13:30:00,30.55,30.59,30.53,30.59,57900.0,27.1467,27.1822,27.1289,27.1822,57900.0
2014-08-18 13:40:00,30.59,30.62,30.58,30.6,57400.0,27.1822,27.2089,27.1733,27.1911,57400.0
2014-08-18 13:50:00,30.61,30.66,30.6,30.66,92200.0,27.2,27.2444,27.1911,27.2444,92200.0
2014-08-18 14:00:00,30.65,30.66,30.63,30.65,64400.0,27.2356,27.2444,27.2178,27.2356,64400.0
2014-08-18 14:10:00,30.66,30.69,30.63,30.63,159700.0,27.2444,27.2711,27.2178,27.2178,159700.0
2014-08-18 14:20:00,30.64,30.66,30.6,30.65,113200.0,27.2267,27.2444,27.1911,27.2356,113200.0
2014-08-18 14:30:00,30.65,30.67,30.62,30.65,64600.0,27.2356,27.2533,27.2089,27.2356,64600.0
2014-08-18 14:40:00,30.64,30.68,30.64,30.67,71400.0,27.2267,27.2622,27.2267,27.2533,71400.0
2014-08-18 14:50:00,30.67,30.69,30.64,30.67,91300.0,27.2533,27.2711,27.2267,27.2533,91300.0
2014-08-18 15:00:00,30.68,30.73,30.67,30.71,111800.0,27.2622,27.3066,27.2533,27.2889,111800.0
2014-08-18 15:10:00,30.72,30.72,30.64,30.66,84900.0,27.2978,27.2978,27.2267,27.2444,84900.0
2014-08-18 15:20:00,30.67,30.7,30.65,30.69,116000.0,27.2533,27.28,27.2356,27.2711,116000.0
2014-08-18 15:30:00,30.69,30.71,30.67,30.71,151100.0,27.2711,27.2889,27.2533,27.2889,151100.0
2014-08-18 15:40:00,30.71,30.77,30.7,30.77,278900.0,27.2889,27.3422,27.28,27.3422,278900.0
2014-08-18 15:50:00,30.77,30.85,30.77,30.83,764200.0,27.3422,27.4133,27.3422,27.3955,764200.0
2014-08-19 09:30:00,30.89,30.92,30.65,30.83,287500.0,27.5024,27.5291,27.2887,27.449,287500.0
2014-08-19 09:40:00,30.83,30.83,30.64,30.69,163700.0,27.449,27.449,27.2798,27.3243,163700.0
2014-08-19 09:50:00,30.69,30.76,30.68,30.71,98800.0,27.3243,27.3866,27.3154,27.3421,98800.0
2014-08-19 10:00:00,30.72,30.77,30.68,30.71,129900.0,27.351,27.3955,27.3154,27.3421,129900.0
2014-08-19 10:10:00,30.71,30.79,30.7,30.75,173700.0,27.3421,27.4133,27.3332,27.3777,173700.0
2014-08-19 10:20:00,30.75,30.77,30.69,30.7,150000.0,27.3777,27.3955,27.3243,27.3332,150000.0
2014-08-19 10:30:00,30.71,30.73,30.68,30.71,73500.0,27.3421,27.3599,27.3154,27.3421,73500.0
2014-08-19 10:40:00,30.71,30.71,30.68,30.69,108300.0,27.3421,27.3421,27.3154,27.3243,108300.0
2014-08-19 10:50:00,30.69,30.75,30.67,30.68,74700.0,27.3243,27.3777,27.3065,27.3154,74700.0
2014-08-19 11:00:00,30.68,30.7,30.57,30.61,202400.0,27.3154,27.3332,27.2175,27.2531,202400.0
2014-08-19 11:10:00,30.61,30.62,30.57,30.59,96400.0,27.2531,27.262,27.2175,27.2353,96400.0
2014-08-19 11:20:00,30.6,30.68,30.59,30.67,145600.0,27.2442,27.3154,27.2353,27.3065,145600.0
2014-08-19 11:30:00,30.67,30.67,30.61,30.62,95400.0,27.3065,27.3065,27.2531,27.262,95400.0
2014-08-19 11:40:00,30.62,30.64,30.56,30.56,121900.0,27.262,27.2798,27.2086,27.2086,121900.0
2014-08-19 11:50:00,30.56,30.59,30.53,30.58,137400.0,27.2086,27.2353,27.1819,27.2264,137400.0
2014-08-19 12:00:00,30.58,30.6,30.56,30.58,55700.0,27.2264,27.2442,27.2086,27.2264,55700.0
2014-08-19 12:10:00,30.59,30.67,30.58,30.67,150300.0,27.2353,27.3065,27.2264,27.3065,150300.0
2014-08-19 12:20:00,30.66,30.74,30.66,30.73,109200.0,27.2976,27.3688,27.2976,27.3599,109200.0
2014-08-19 12:30:00,30.73,30.73,30.66,30.72,78300.0,27.3599,27.3599,27.2976,27.351,78300.0
2014-08-19 12:40:00,30.72,30.76,30.71,30.71,64200.0,27.351,27.3866,27.3421,27.3421,64200.0
2014-08-19 12:50:00,30.71,30.72,30.68,30.71,84000.0,27.3421,27.351,27.3154,27.3421,84000.0
2014-08-19 13:00:00,30.71,30.78,30.7,30.77,107100.0,27.3421,27.4044,27.3332,27.3955,107100.0
2014-08-19 13:10:00,30.77,30.83,30.76,30.79,133300.0,27.3955,27.449,27.3866,27.4133,133300.0
2014-08-19 13:20:00,30.79,30.82,30.77,30.78,76100.0,27.4133,27.4401,27.3955,27.4044,76100.0
2014-08-19 13:30:00,30.79,30.81,30.76,30.81,103300.0,27.4133,27.4311,27.3866,27.4311,103300.0
2014-08-19 13:40:00,30.81,30.82,30.78,30.79,41300.0,27.4311,27.4401,27.4044,27.4133,41300.0
2014-08-19 13:50:00,30.78,30.83,30.78,30.83,37400.0,27.4044,27.449,27.4044,27.449,37400.0
2014-08-19 14:00:00,30.82,30.84,30.81,30.83,63400.0,27.4401,27.4579,27.4311,27.449,63400.0
2014-08-19 14:10:00,30.82,30.85,30.81,30.82,38500.0,27.4401,27.4668,27.4311,27.4401,38500.0
2014-08-19 14:20:00,30.81,30.83,30.79,30.81,32400.0,27.4311,27.449,27.4133,27.4311,32400.0
2014-08-19 14:30:00,30.81,30.82,30.79,30.8,65400.0,27.4311,27.4401,27.4133,27.4222,65400.0
2014-08-19 14:40:00,30.8,30.81,30.78,30.79,25200.0,27.4222,27.4311,27.4044,27.4133,25200.0
2014-08-19 14:50:00,30.78,30.79,30.76,30.78,50000.0,27.4044,27.4133,27.3866,27.4044,50000.0
2014-08-19 15:00:00,30.78,30.8,30.77,30.78,41700.0,27.4044,27.4222,27.3955,27.4044,41700.0
2014-08-19 15:10:00,30.78,30.79,30.76,30.77,65800.0,27.4044,27.4133,27.3866,27.3955,65800.0
2014-08-19 15:20:00,30.77,30.8,30.76,30.8,66700.0,27.3955,27.4222,27.3866,27.4222,66700.0
2014-08-19 15:30:00,30.8,30.8,30.71,30.71,102800.0,27.4222,27.4222,27.3421,27.3421,102800.0
2014-08-19 15:40:00,30.71,30.75,30.71,30.73,157500.0,27.3421,27.3777,27.3421,27.3599,157500.0
2014-08-19 15:50:00,30.73,30.76,30.73,30.73,266200.0,27.3599,27.3866,27.3599,27.3599,266200.0
2014-08-20 09:30:00,30.92,31.13,30.88,31.08,301300.0,27.5291,27.7161,27.4935,27.6715,301300.0
2014-08-20 09:40:00,31.09,31.35,31.09,31.33,220800.0,27.6804,27.9119,27.6804,27.8941,220800.0
2014-08-20 09:50:00,31.33,31.39,31.27,31.34,143700.0,27.8941,27.9475,27.8407,27.903,143700.0
2014-08-20 10:00:00,31.34,31.34,31.2,31.22,224000.0,27.903,27.903,27.7784,27.7962,224000.0
2014-08-20 10:10:00,31.22,31.25,31.18,31.22,162200.0,27.7962,27.8229,27.7606,27.7962,162200.0
2014-08-20 10:20:00,31.21,31.32,31.21,31.3,140900.0,27.7873,27.8852,27.7873,27.8674,140900.0
2014-08-20 10:30:00,31.3,31.31,31.21,31.27,89400.0,27.8674,27.8763,27.7873,27.8407,89400.0
2014-08-20 10:40:00,31.27,31.34,31.26,31.3,98700.0,27.8407,27.903,27.8318,27.8674,98700.0
2014-08-20 10:50:00,31.31,31.37,31.29,31.32,82700.0,27.8763,27.9297,27.8585,27.8852,82700.0
2014-08-20 11:00:00,31.32,31.36,31.28,31.35,201200.0,27.8852,27.9208,27.8496,27.9119,201200.0
2014-08-20 11:10:00,31.36,31.39,31.3,31.3,90700.0,27.9208,27.9475,27.8674,27.8674,90700.0
2014-08-20 11:20:00,31.3,31.31,31.27,31.28,90600.0,27.8674,27.8763,27.8407,27.8496,90600.0
2014-08-20 11:30:00,31.28,31.34,31.27,31.34,156500.0,27.8496,27.903,27.8407,27.903,156500.0
2014-08-20 11:40:00,31.34,31.36,31.31,31.32,69600.0,27.903,27.9208,27.8763,27.8852,69600.0
2014-08-20 11:50:00,31.33,31.34,31.32,31.33,82300.0,27.8941,27.903,27.8852,27.8941,82300.0
2014-08-20 12:00:00,31.33,31.34,31.32,31.33,77300.0,27.8941,27.903,27.8852,27.8941,77300.0
2014-08-20 12:10:00,31.33,31.33,31.3,31.31,57700.0,27.8941,27.8941,27.8674,27.8763,57700.0
2014-08-20 12:20:00,31.31,31.34,31.29,31.32,85100.0,27.8763,27.903,27.8585,27.8852,85100.0
2014-08-20 12:30:00,31.33,31.34,31.29,31.32,67400.0,27.8941,27.903,27.8585,27.8852,67400.0
2014-08-20 12:40:00,31.32,31.34,31.3,31.31,37000.0,27.8852,27.903,27.8674,27.8763,37000.0
2014-08-20 12:50:00,31.31,31.34,31.3,31.34,52900.0,27.8763,27.903,27.8674,27.903,52900.0
2014-08-20 13:00:00,31.33,31.34,31.3,31.33,51500.0,27.8941,27.903,27.8674,27.8941,51500.0
2014-08-20 13:10:00,31.33,31.34,31.29,31.34,94400.0,27.8941,27.903,27.8585,27.903,94400.0
2014-08-20 13:20:00,31.34,31.45,31.33,31.45,183700.0,27.903,28.001,27.8941,28.001,183700.0
2014-08-20 13:30:00,31.45,31.49,31.43,31.49,114500.0,28.001,28.0366,27.9832,28.0366,114500.0
2014-08-20 13:40:00,31.49,31.54,31.48,31.5,123400.0,28.0366,28.0811,28.0277,28.0455,123400.0
2014-08-20 13:50:00,31.5,31.51,31.47,31.49,72900.0,28.0455,28.0544,28.0188,28.0366,72900.0
2014-08-20 14:00:00,31.5,31.5,31.34,31.42,140200.0,28.0455,28.0455,27.903,27.9742,140200.0
2014-08-20 14:10:00,31.42,31.53,31.39,31.52,149400.0,27.9742,28.0722,27.9475,28.0633,149400.0
2014-08-20 14:20:00,31.52,31.67,31.52,31.57,220200.0,28.0633,28.1968,28.0633,28.1078,220200.0
2014-08-20 14:30:00,31.57,31.63,31.56,31.59,92700.0,28.1078,28.1612,28.0989,28.1256,92700.0
2014-08-20 14:40:00,31.6,31.6,31.53,31.57,118200.0,28.1345,28.1345,28.0722,28.1078,118200.0
2014-08-20 14:50:00,31.56,31.61,31.55,31.58,104900.0,28.0989,28.1434,28.09,28.1167,104900.0
2014-08-20 15:00:00,31.58,31.69,31.58,31.67,170700.0,28.1167,28.2146,28.1167,28.1968,170700.0
2014-08-20 15:10:00,31.67,31.71,31.6,31.63,126900.0,28.1968,28.2324,28.1345,28.1612,126900.0
2014-08-20 15:20:00,31.62,31.67,31.58,31.59,135300.0,28.1523,28.1968,28.1167,28.1256,135300.0
2014-08-20 15:30:00,31.6,31.64,31.59,31.61,121700.0,28.1345,28.1701,28.1256,28.1434,121700.0
2014-08-20 15:40:00,31.61,31.62,31.59,31.6,176700.0,28.1434,28.1523,28.1256,28.1345,176700.0
2014-08-20 15:50:00,31.6,31.61,31.56,31.57,280700.0,28.1345,28.1434,28.0989,28.1078,280700.0
2014-08-21 09:30:00,31.64,31.73,31.45,31.59,328000.0,28.1701,28.2503,28.001,28.1256,328000.0
2014-08-21 09:40:00,31.59,31.65,31.55,31.56,95100.0,28.1256,28.179,28.09,28.0989,95100.0
2014-08-21 09:50:00,31.56,31.61,31.54,31.58,104000.0,28.0989,28.1434,28.0811,28.1167,104000.0
2014-08-21 10:00:00,31.58,31.6,31.42,31.42,174000.0,28.1167,28.1345,27.9742,27.9742,174000.0
2014-08-21 10:10:00,31.43,31.51,31.41,31.5,173700.0,27.9832,28.0544,27.9653,28.0455,173700.0
2014-08-21 10:20:00,31.5,31.55,31.46,31.47,105900.0,28.0455,28.09,28.0099,28.0188,105900.0
2014-08-21 10:30:00,31.46,31.57,31.45,31.5,97500.0,28.0099,28.1078,28.001,28.0455,97500.0
2014-08-21 10:40:00,31.49,31.52,31.36,31.4,128100.0,28.0366,28.0633,27.9208,27.9564,128100.0
2014-08-21 10:50:00,31.4,31.43,31.35,31.42,81500.0,27.9564,27.9832,27.9119,27.9742,81500.0
2014-08-21 11:00:00,31.42,31.45,31.39,31.41,68800.0,27.9742,28.001,27.9475,27.9653,68800.0
2014-08-21 11:10:00,31.41,31.48,31.4,31.44,64400.0,27.9653,28.0277,27.9564,27.9921,64400.0
2014-08-21 11:20:00,31.44,31.44,31.3,31.3,108800.0,27.9921,27.9921,27.8674,27.8674,108800.0
2014-08-21 11:30:00,31.31,31.33,31.21,31.23,148900.0,27.8763,27.8941,27.7873,27.8051,148900.0
2014-08-21 11:40:00,31.23,31.3,31.18,31.24,217900.0,27.8051,27.8674,27.7606,27.814,217900.0
2014-08-21 11:50:00,31.24,31.32,31.24,31.3,80000.0,27.814,27.8852,27.814,27.8674,80000.0
2014-08-21 12:00:00,31.3,31.35,31.29,31.35,56000.0,27.8674,27.9119,27.8585,27.9119,56000.0
2014-08-21 12:10:00,31.34,31.45,31.33,31.43,59600.0,27.903,28.001,27.8941,27.9832,59600.0
2014-08-21 12:20:00,31.42,31.44,31.37,31.37,35500.0,27.9742,27.9921,27.9297,27.9297,35500.0
2014-08-21 12:30:00,31.38,31.4,31.32,31.4,41700.0,27.9386,27.9564,27.8852,27.9564,41700.0
2014-08-21 12:40:00,31.39,31.43,31.37,31.43,43300.0,27.9475,27.9832,27.9297,27.9832,43300.0
2014-08-21 12:50:00,31.43,31.43,31.34,31.35,65500.0,27.9832,27.9832,27.903,27.9119,65500.0
2014-08-21 13:00:00,31.35,31.41,31.35,31.39,75800.0,27.9119,27.9653,27.9119,27.9475,75800.0
2014-08-21 13:10:00,31.4,31.44,31.39,31.42,138400.0,27.9564,27.9921,27.9475,27.9742,138400.0
2014-08-21 13:20:00,31.42,31.44,31.41,31.44,52300.0,27.9742,27.9921,27.9653,27.9921,52300.0
2014-08-21 13:30:00,31.45,31.45,31.37,31.4,41100.0,28.001,28.001,27.9297,27.9564,41100.0
2014-08-21 13:40:00,31.4,31.43,31.38,31.42,26000.0,27.9564,27.9832,27.9386,27.9742,26000.0
2014-08-21 13:50:00,31.42,31.42,31.37,31.39,69800.0,27.9742,27.9742,27.9297,27.9475,69800.0
2014-08-21 14:00:00,31.39,31.4,31.34,31.35,137700.0,27.9475,27.9564,27.903,27.9119,137700.0
2014-08-21 14:10:00,31.35,31.37,31.34,31.36,45600.0,27.9119,27.9297,27.903,27.9208,45600.0
2014-08-21 14:20:00,31.36,31.36,31.34,31.34,67600.0,27.9208,27.9208,27.903,27.903,67600.0
2014-08-21 14:30:00,31.34,31.34,31.3,31.33,69400.0,27.903,27.903,27.8674,27.8941,69400.0
2014-08-21 14:40:00,31.33,31.36,31.32,31.35,43100.0,27.8941,27.9208,27.8852,27.9119,43100.0
2014-08-21 14:50:00,31.35,31.39,31.34,31.36,45500.0,27.9119,27.9475,27.903,27.9208,45500.0
2014-08-21 15:00:00,31.37,31.43,31.36,31.43,94000.0,27.9297,27.9832,27.9208,27.9832,94000.0
2014-08-21 15:10:00,31.43,31.45,31.41,31.42,67500.0,27.9832,28.001,27.9653,27.9742,67500.0
2014-08-21 15:20:00,31.42,31.43,31.37,31.38,67400.0,27.9742,27.9832,27.9297,27.9386,67400.0
2014-08-21 15:30:00,31.37,31.39,31.33,31.35,84900.0,27.9297,27.9475,27.8941,27.9119,84900.0
2014-08-21 15:40:00,31.35,31.35,31.25,31.26,180200.0,27.9119,27.9119,27.8229,27.8318,180200.0
2014-08-21 15:50:00,31.26,31.3,31.22,31.25,423600.0,27.8318,27.8674,27.7962,27.8229,423600.0
2014-08-22 09:30:00,31.32,31.67,31.29,31.65,248800.0,27.8852,28.1968,27.8585,28.179,248800.0
2014-08-22 09:40:00,31.65,31.8,31.6,31.75,404400.0,28.179,28.3126,28.1345,28.2681,404400.0
2014-08-22 09:50:00,31.74,31.93,31.68,31.92,294400.0,28.2592,28.4283,28.2057,28.4194,294400.0
2014-08-22 10:00:00,31.92,32.07,31.84,32.01,423800.0,28.4194,28.553,28.3482,28.4995,423800.0
2014-08-22 10:10:00,32.02,32.02,31.85,31.88,175600.0,28.5084,28.5084,28.3571,28.3838,175600.0
2014-08-22 10:20:00,31.88,31.95,31.8,31.92,184400.0,28.3838,28.4461,28.3126,28.4194,184400.0
2014-08-22 10:30:00,31.93,32.0,31.9,31.93,120100.0,28.4283,28.4906,28.4016,28.4283,120100.0
2014-08-22 10:40:00,31.93,31.95,31.89,31.9,83700.0,28.4283,28.4461,28.3927,28.4016,83700.0
2014-08-22 10:50:00,31.9,31.9,31.73,31.73,94800.0,28.4016,28.4016,28.2503,28.2503,94800.0
2014-08-22 11:00:00,31.72,31.75,31.65,31.71,174300.0,28.2413,28.2681,28.179,28.2324,174300.0
2014-08-22 11:10:00,31.69,31.78,31.64,31.76,121900.0,28.2146,28.2948,28.1701,28.277,121900.0
2014-08-22 11:20:00,31.77,31.79,31.72,31.78,62300.0,28.2859,28.3037,28.2413,28.2948,62300.0
2014-08-22 11:30:00,31.78,31.79,31.71,31.74,76600.0,28.2948,28.3037,28.2324,28.2592,76600.0
2014-08-22 11:40:00,31.73,31.82,31.73,31.81,105300.0,28.2503,28.3304,28.2503,28.3215,105300.0
2014-08-22 11:50:00,31.81,31.87,31.79,31.79,96400.0,28.3215,28.3749,28.3037,28.3037,96400.0
2014-08-22 12:00:00,31.79,31.86,31.79,31.83,97800.0,28.3037,28.366,28.3037,28.3393,97800.0
2014-08-22 12:10:00,31.83,31.87,31.79,31.87,52300.0,28.3393,28.3749,28.3037,28.3749,52300.0
2014-08-22 12:20:00,31.86,31.94,31.82,31.93,176500.0,28.366,28.4372,28.3304,28.4283,176500.0
2014-08-22 12:30:00,31.93,31.96,31.9,31.91,123900.0,28.4283,28.455,28.4016,28.4105,123900.0
2014-08-22 12:40:00,31.92,31.96,31.89,31.96,72000.0,28.4194,28.455,28.3927,28.455,72000.0
2014-08-22 12:50:00,31.95,32.02,31.94,32.0,172300.0,28.4461,28.5084,28.4372,28.4906,172300.0
2014-08-22 13:00:00,32.01,32.04,31.99,32.0,83300.0,28.4995,28.5263,28.4817,28.4906,83300.0
2014-08-22 13:10:00,32.0,32.04,31.99,32.02,72100.0,28.4906,28.5263,28.4817,28.5084,72100.0
2014-08-22 13:20:00,32.02,32.07,32.01,32.06,68200.0,28.5084,28.553,28.4995,28.5441,68200.0
2014-08-22 13:30:00,32.05,32.07,32.05,32.07,37600.0,28.5352,28.553,28.5352,28.553,37600.0
2014-08-22 13:40:00,32.07,32.1,32.04,32.09,69000.0,28.553,28.5797,28.5263,28.5708,69000.0
2014-08-22 13:50:00,32.09,32.09,32.05,32.08,56700.0,28.5708,28.5708,28.5352,28.5619,56700.0
2014-08-22 14:00:00,32.08,32.12,32.07,32.07,163800.0,28.5619,28.5975,28.553,28.553,163800.0
2014-08-22 14:10:00,32.07,32.08,32.01,32.02,147100.0,28.553,28.5619,28.4995,28.5084,147100.0
2014-08-22 14:20:00,32.02,32.02,31.96,31.96,83900.0,28.5084,28.5084,28.455,28.455,83900.0
2014-08-22 14:30:00,31.96,31.96,31.9,31.94,126500.0,28.455,28.455,28.4016,28.4372,126500.0
2014-08-22 14:40:00,31.93,31.98,31.91,31.97,113800.0,28.4283,28.4728,28.4105,28.4639,113800.0
2014-08-22 14:50:00,31.97,31.99,31.91,31.92,80200.0,28.4639,28.4817,28.4105,28.4194,80200.0
2014-08-22 15:00:00,31.92,31.97,31.92,31.96,67900.0,28.4194,28.4639,28.4194,28.455,67900.0
2014-08-22 15:10:00,31.97,31.97,31.91,31.93,90400.0,28.4639,28.4639,28.4105,28.4283,90400.0
2014-08-22 15:20:00,31.93,31.93,31.87,31.89,97200.0,28.4283,28.4283,28.3749,28.3927,97200.0
2014-08-22 15:30:00,31.9,31.91,31.86,31.88,134300.0,28.4016,28.4105,28.366,28.3838,134300.0
2014-08-22 15:40:00,31.89,31.9,31.82,31.84,277300.0,28.3927,28.4016,28.3304,28.3482,277300.0
2014-08-22 15:50:00,31.84,31.9,31.83,31.87,400700.0,28.3482,28.4016,28.3393,28.3749,400700.0
2014-08-25 09:30:00,32.19,32.2,31.95,32.1,327700.0,28.6598,28.6687,28.4461,28.5797,327700.0
2014-08-25 09:40:00,32.09,32.09,31.92,31.95,134900.0,28.5708,28.5708,28.4194,28.4461,134900.0
2014-08-25 09:50:00,31.96,31.96,31.89,31.96,149200.0,28.455,28.455,28.3927,28.455,149200.0
2014-08-25 10:00:00,31.97,31.99,31.85,31.88,171000.0,28.4639,28.4817,28.3571,28.3838,171000.0
2014-08-25 10:10:00,31.89,31.92,31.83,31.9,113000.0,28.3927,28.4194,28.3393,28.4016,113000.0
2014-08-25 10:20:00,31.9,31.94,31.87,31.91,88500.0,28.4016,28.4372,28.3749,28.4105,88500.0
2014-08-25 10:30:00,31.91,31.93,31.88,31.93,77200.0,28.4105,28.4283,28.3838,28.4283,77200.0
2014-08-25 10:40:00,31.93,31.95,31.89,31.9,61000.0,28.4283,28.4461,28.3927,28.4016,61000.0
2014-08-25 10:50:00,31.91,31.94,31.87,31.88,74600.0,28.4105,28.4372,28.3749,28.3838,74600.0
2014-08-25 11:00:00,31.88,31.9,31.82,31.88,117400.0,28.3838,28.4016,28.3304,28.3838,117400.0
2014-08-25 11:10:00,31.88,31.91,31.86,31.91,60700.0,28.3838,28.4105,28.366,28.4105,60700.0
2014-08-25 11:20:00,31.91,31.92,31.82,31.91,87600.0,28.4105,28.4194,28.3304,28.4105,87600.0
2014-08-25 11:30:00,31.9,31.94,31.89,31.93,66000.0,28.4016,28.4372,28.3927,28.4283,66000.0
2014-08-25 11:40:00,31.93,31.93,31.89,31.91,33100.0,28.4283,28.4283,28.3927,28.4105,33100.0
2014-08-25 11:50:00,31.91,31.99,31.91,31.98,112200.0,28.4105,28.4817,28.4105,28.4728,112200.0
2014-08-25 12:00:00,31.97,32.01,31.96,31.98,58000.0,28.4639,28.4995,28.455,28.4728,58000.0
2014-08-25 12:10:00,31.97,32.0,31.96,31.99,37900.0,28.4639,28.4906,28.455,28.4817,37900.0
2014-08-25 12:20:00,31.99,32.04,31.99,32.01,110600.0,28.4817,28.5263,28.4817,28.4995,110600.0
2014-08-25 12:30:00,32.01,32.02,31.96,31.99,58400.0,28.4995,28.5084,28.455,28.4817,58400.0
2014-08-25 12:40:00,32.0,32.06,31.99,32.06,85400.0,28.4906,28.5441,28.4817,28.5441,85400.0
2014-08-25 12:50:00,32.05,32.06,32.01,32.04,36700.0,28.5352,28.5441,28.4995,28.5263,36700.0
2014-08-25 13:00:00,32.04,32.05,32.01,32.02,32200.0,28.5263,28.5352,28.4995,28.5084,32200.0
2014-08-25 13:10:00,32.02,32.11,32.01,32.08,66300.0,28.5084,28.5886,28.4995,28.5619,66300.0
2014-08-25 13:20:00,32.08,32.12,32.07,32.11,32500.0,28.5619,28.5975,28.553,28.5886,32500.0
2014-08-25 13:30:00,32.1,32.15,32.09,32.15,116800.0,28.5797,28.6242,28.5708,28.6242,116800.0
2014-08-25 13:40:00,32.16,32.19,32.15,32.19,59100.0,28.6331,28.6598,28.6242,28.6598,59100.0
2014-08-25 13:50:00,32.18,32.23,32.18,32.23,111800.0,28.6509,28.6954,28.6509,28.6954,111800.0
2014-08-25 14:00:00,32.23,32.25,32.2,32.23,133500.0,28.6954,28.7132,28.6687,28.6954,133500.0
2014-08-25 14:10:00,32.23,32.25,32.2,32.2,93600.0,28.6954,28.7132,28.6687,28.6687,93600.0
2014-08-25 14:20:00,32.2,32.21,32.13,32.15,56100.0,28.6687,28.6776,28.6064,28.6242,56100.0
2014-08-25 14:30:00,32.14,32.2,32.13,32.19,73700.0,28.6153,28.6687,28.6064,28.6598,73700.0
2014-08-25 14:40:00,32.19,32.19,32.13,32.13,44000.0,28.6598,28.6598,28.6064,28.6064,44000.0
2014-08-25 14:50:00,32.14,32.18,32.13,32.15,58000.0,28.6153,28.6509,28.6064,28.6242,58000.0
2014-08-25 15:00:00,32.15,32.16,32.12,32.12,52500.0,28.6242,28.6331,28.5975,28.5975,52500.0
2014-08-25 15:10:00,32.13,32.13,32.09,32.09,53200.0,28.6064,28.6064,28.5708,28.5708,53200.0
2014-08-25 15:20:00,32.09,32.13,32.09,32.12,105900.0,28.5708,28.6064,28.5708,28.5975,105900.0
2014-08-25 15:30:00,32.12,32.15,32.12,32.15,86900.0,28.5975,28.6242,28.5975,28.6242,86900.0
2014-08-25 15:40:00,32.14,32.18,32.14,32.16,122000.0,28.6153,28.6509,28.6153,28.6331,122000.0
2014-08-25 15:50:00,32.16,32.17,32.13,32.16,329100.0,28.6331,28.642,28.6064,28.6331,329100.0
2014-08-26 09:30:00,32.16,32.25,32.01,32.01,195400.0,28.6331,28.7132,28.4995,28.4995,195400.0
2014-08-26 09:40:00,32.02,32.08,31.93,32.05,188400.0,28.5084,28.5619,28.4283,28.5352,188400.0
2014-08-26 09:50:00,32.06,32.1,32.04,32.07,117700.0,28.5441,28.5797,28.5263,28.553,117700.0
2014-08-26 10:00:00,32.07,32.08,31.96,31.98,137000.0,28.553,28.5619,28.455,28.4728,137000.0
2014-08-26 10:10:00,31.99,32.0,31.92,31.96,111400.0,28.4817,28.4906,28.4194,28.455,111400.0
2014-08-26 10:20:00,31.95,31.99,31.93,31.99,126400.0,28.4461,28.4817,28.4283,28.4817,126400.0
2014-08-26 10:30:00,31.99,32.04,31.98,32.02,117700.0,28.4817,28.5263,28.4728,28.5084,117700.0
2014-08-26 10:40:00,32.02,32.03,31.96,31.96,88900.0,28.5084,28.5174,28.455,28.455,88900.0
2014-08-26 10:50:00,31.96,31.96,31.87,31.93,179900.0,28.455,28.455,28.3749,28.4283,179900.0
2014-08-26 11:00:00,31.94,31.99,31.93,31.94,88200.0,28.4372,28.4817,28.4283,28.4372,88200.0
2014-08-26 11:10:00,31.93,31.94,31.9,31.92,106300.0,28.4283,28.4372,28.4016,28.4194,106300.0
2014-08-26 11:20:00,31.93,32.0,31.91,32.0,93800.0,28.4283,28.4906,28.4105,28.4906,93800.0
2014-08-26 11:30:00,32.0,32.03,31.98,31.98,74400.0,28.4906,28.5174,28.4728,28.4728,74400.0
2014-08-26 11:40:00,31.98,31.98,31.93,31.96,50600.0,28.4728,28.4728,28.4283,28.455,50600.0
2014-08-26 11:50:00,31.96,31.98,31.91,31.91,100700.0,28.455,28.4728,28.4105,28.4105,100700.0
2014-08-26 12:00:00,31.91,31.98,31.91,31.94,56000.0,28.4105,28.4728,28.4105,28.4372,56000.0
2014-08-26 12:10:00,31.95,31.97,31.94,31.94,27400.0,28.4461,28.4639,28.4372,28.4372,27400.0
2014-08-26 12:20:00,31.95,31.98,31.94,31.94,50000.0,28.4461,28.4728,28.4372,28.4372,50000.0
2014-08-26 12:30:00,31.95,31.95,31.92,31.94,89800.0,28.4461,28.4461,28.4194,28.4372,89800.0
2014-08-26 12:40:00,31.94,31.94,31.9,31.92,72000.0,28.4372,28.4372,28.4016,28.4194,72000.0
2014-08-26 12:50:00,31.92,31.94,31.9,31.91,67600.0,28.4194,28.4372,28.4016,28.4105,67600.0
2014-08-26 13:00:00,31.91,31.91,31.85,31.86,59100.0,28.4105,28.4105,28.3571,28.366,59100.0
2014-08-26 13:10:00,31.86,31.9,31.85,31.89,45400.0,28.366,28.4016,28.3571,28.3927,45400.0
2014-08-26 13:20:00,31.88,31.94,31.88,31.92,59500.0,28.3838,28.4372,28.3838,28.4194,59500.0
2014-08-26 13:30:00,31.92,31.93,31.9,31.92,32200.0,28.4194,28.4283,28.4016,28.4194,32200.0
2014-08-26 13:40:00,31.93,31.95,31.91,31.93,44700.0,28.4283,28.4461,28.4105,28.4283,44700.0
2014-08-26 13:50:00,31.92,31.95,31.92,31.93,60900.0,28.4194,28.4461,28.4194,28.4283,60900.0
2014-08-26 14:00:00,31.94,31.95,31.91,31.92,73100.0,28.4372,28.4461,28.4105,28.4194,73100.0
2014-08-26 14:10:00,31.92,31.96,31.91,31.95,43400.0,28.4194,28.455,28.4105,28.4461,43400.0
2014-08-26 14:20:00,31.95,31.95,31.91,31.92,45400.0,28.4461,28.4461,28.4105,28.4194,45400.0
2014-08-26 14:30:00,31.92,31.94,31.9,31.92,53800.0,28.4194,28.4372,28.4016,28.4194,53800.0
2014-08-26 14:40:00,31.92,31.93,31.89,31.91,58000.0,28.4194,28.4283,28.3927,28.4105,58000.0
2014-08-26 14:50:00,31.9,31.93,31.9,31.92,64500.0,28.4016,28.4283,28.4016,28.4194,64500.0
2014-08-26 15:00:00,31.93,31.93,31.89,31.91,62600.0,28.4283,28.4283,28.3927,28.4105,62600.0
2014-08-26 15:10:00,31.92,31.95,31.9,31.92,62200.0,28.4194,28.4461,28.4016,28.4194,62200.0
2014-08-26 15:20:00,31.92,31.95,31.91,31.91,76100.0,28.4194,28.4461,28.4105,28.4105,76100.0
2014-08-26 15:30:00,31.91,31.93,31.9,31.9,66800.0,28.4105,28.4283,28.4016,28.4016,66800.0
2014-08-26 15:40:00,31.91,31.93,31.9,31.91,83000.0,28.4105,28.4283,28.4016,28.4105,83000.0
2014-08-26 15:50:00,31.91,31.92,31.9,31.92,234700.0,28.4105,28.4194,28.4016,28.4194,234700.0
2014-08-27 09:30:00,31.97,32.07,31.83,31.86,156400.0,28.4639,28.553,28.3393,28.366,156400.0
2014-08-27 09:40:00,31.87,31.94,31.83,31.88,89800.0,28.3749,28.4372,28.3393,28.3838,89800.0
2014-08-27 09:50:00,31.88,32.03,31.87,32.01,140900.0,28.3838,28.5174,28.3749,28.4995,140900.0
2014-08-27 10:00:00,32.01,32.18,31.98,32.18,164000.0,28.4995,28.6509,28.4728,28.6509,164000.0
2014-08-27 10:10:00,32.18,32.19,32.09,32.12,101000.0,28.6509,28.6598,28.5708,28.5975,101000.0
2014-08-27 10:20:00,32.12,32.19,32.11,32.11,131900.0,28.5975,28.6598,28.5886,28.5886,131900.0
2014-08-27 10:30:00,32.11,32.15,32.08,32.13,128400.0,28.5886,28.6242,28.5619,28.6064,128400.0
2014-08-27 10:40:00,32.13,32.14,32.09,32.13,128000.0,28.6064,28.6153,28.5708,28.6064,128000.0
2014-08-27 10:50:00,32.13,32.14,32.1,32.1,51500.0,28.6064,28.6153,28.5797,28.5797,51500.0
2014-08-27 11:00:00,32.1,32.14,32.08,32.14,91900.0,28.5797,28.6153,28.5619,28.6153,91900.0
2014-08-27 11:10:00,32.14,32.18,32.13,32.18,70100.0,28.6153,28.6509,28.6064,28.6509,70100.0
2014-08-27 11:20:00,32.17,32.18,32.15,32.17,64700.0,28.642,28.6509,28.6242,28.642,64700.0
2014-08-27 11:30:00,32.17,32.23,32.15,32.21,99400.0,28.642,28.6954,28.6242,28.6776,99400.0
2014-08-27 11:40:00,32.21,32.24,32.2,32.23,48100.0,28.6776,28.7043,28.6687,28.6954,48100.0
2014-08-27 11:50:00,32.23,32.32,32.22,32.31,115300.0,28.6954,28.7755,28.6865,28.7666,115300.0
2014-08-27 12:00:00,32.31,32.31,32.23,32.24,96500.0,28.7666,28.7666,28.6954,28.7043,96500.0
2014-08-27 12:10:00,32.24,32.32,32.23,32.31,46500.0,28.7043,28.7755,28.6954,28.7666,46500.0
2014-08-27 12:20:00,32.3,32.34,32.28,32.33,76300.0,28.7577,28.7934,28.7399,28.7845,76300.0
2014-08-27 12:30:00,32.33,32.36,32.31,32.35,96400.0,28.7845,28.8112,28.7666,28.8023,96400.0
2014-08-27 12:40:00,32.34,32.38,32.32,32.34,121600.0,28.7934,28.829,28.7755,28.7934,121600.0
2014-08-27 12:50:00,32.35,32.37,32.32,32.36,38200.0,28.8023,28.8201,28.7755,28.8112,38200.0
2014-08-27 13:00:00,32.37,32.43,32.36,32.37,82200.0,28.8201,28.8735,28.8112,28.8201,82200.0
2014-08-27 13:10:00,32.37,32.38,32.3,32.3,100300.0,28.8201,28.829,28.7577,28.7577,100300.0
2014-08-27 13:20:00,32.31,32.32,32.27,32.27,60700.0,28.7666,28.7755,28.731,28.731,60700.0
2014-08-27 13:30:00,32.28,32.32,32.27,32.31,43500.0,28.7399,28.7755,28.731,28.7666,43500.0
2014-08-27 13:40:00,32.31,32.32,32.29,32.3,47400.0,28.7666,28.7755,28.7488,28.7577,47400.0
2014-08-27 13:50:00,32.3,32.3,32.26,32.26,56800.0,28.7577,28.7577,28.7221,28.7221,56800.0
2014-08-27 14:00:00,32.26,32.29,32.25,32.26,49100.0,28.7221,28.7488,28.7132,28.7221,49100.0
2014-08-27 14:10:00,32.27,32.31,32.27,32.31,80300.0,28.731,28.7666,28.731,28.7666,80300.0
2014-08-27 14:20:00,32.3,32.3,32.26,32.26,54000.0,28.7577,28.7577,28.7221,28.7221,54000.0
2014-08-27 14:30:00,32.26,32.28,32.25,32.25,56600.0,28.7221,28.7399,28.7132,28.7132,56600.0
2014-08-27 14:40:00,32.25,32.26,32.23,32.25,69500.0,28.7132,28.7221,28.6954,28.7132,69500.0
2014-08-27 14:50:00,32.24,32.26,32.17,32.17,73400.0,28.7043,28.7221,28.642,28.642,73400.0
2014-08-27 15:00:00,32.18,32.2,32.17,32.2,54800.0,28.6509,28.6687,28.642,28.6687,54800.0
2014-08-27 15:10:00,32.19,32.24,32.19,32.24,59800.0,28.6598,28.7043,28.6598,28.7043,59800.0
2014-08-27 15:20:00,32.23,32.24,32.19,32.23,78600.0,28.6954,28.7043,28.6598,28.6954,78600.0
2014-08-27 15:30:00,32.23,32.24,32.19,32.22,111700.0,28.6954,28.7043,28.6598,28.6865,111700.0
2014-08-27 15:40:00,32.22,32.24,32.22,32.24,103200.0,28.6865,28.7043,28.6865,28.7043,103200.0
2014-08-27 15:50:00,32.23,32.25,32.23,32.23,207200.0,28.6954,28.7132,28.6954,28.6954,207200.0
2014-08-28 09:30:00,32.09,32.13,31.9,32.09,231200.0,28.5708,28.6064,28.4016,28.5708,231200.0
2014-08-28 09:40:00,32.09,32.12,31.99,32.04,163900.0,28.5708,28.5975,28.4817,28.5263,163900.0
2014-08-28 09:50:00,32.05,32.17,32.03,32.09,147800.0,28.5352,28.642,28.5174,28.5708,147800.0
2014-08-28 10:00:00,32.1,32.13,32.08,32.11,95200.0,28.5797,28.6064,28.5619,28.5886,95200.0
2014-08-28 10:10:00,32.11,32.12,32.0,32.02,86800.0,28.5886,28.5975,28.4906,28.5084,86800.0
2014-08-28 10:20:00,32.03,32.09,32.02,32.09,52100.0,28.5174,28.5708,28.5084,28.5708,52100.0
2014-08-28 10:30:00,32.1,32.12,32.06,32.08,57100.0,28.5797,28.5975,28.5441,28.5619,57100.0
2014-08-28 10:40:00,32.08,32.13,32.07,32.1,87400.0,28.5619,28.6064,28.553,28.5797,87400.0
2014-08-28 10:50:00,32.1,32.1,32.04,32.07,68300.0,28.5797,28.5797,28.5263,28.553,68300.0
2014-08-28 11:00:00,32.07,32.09,32.04,32.06,106000.0,28.553,28.5708,28.5263,28.5441,106000.0
2014-08-28 11:10:00,32.06,32.08,32.01,32.03,68800.0,28.5441,28.5619,28.4995,28.5174,68800.0
2014-08-28 11:20:00,32.03,32.06,32.01,32.03,88600.0,28.5174,28.5441,28.4995,28.5174,88600.0
2014-08-28 11:30:00,32.03,32.06,32.01,32.06,33900.0,28.5174,28.5441,28.4995,28.5441,33900.0
2014-08-28 11:40:00,32.05,32.06,32.03,32.06,32200.0,28.5352,28.5441,28.5174,28.5441,32200.0
2014-08-28 11:50:00,32.06,32.11,32.04,32.04,67500.0,28.5441,28.5886,28.5263,28.5263,67500.0
2014-08-28 12:00:00,32.04,32.08,32.03,32.08,57000.0,28.5263,28.5619,28.5174,28.5619,57000.0
2014-08-28 12:10:00,32.08,32.12,32.07,32.1,50900.0,28.5619,28.5975,28.553,28.5797,50900.0
2014-08-28 12:20:00,32.11,32.11,32.07,32.08,80100.0,28.5886,28.5886,28.553,28.5619,80100.0
2014-08-28 12:30:00,32.08,32.08,32.05,32.06,44000.0,28.5619,28.5619,28.5352,28.5441,44000.0
2014-08-28 12:40:00,32.06,32.07,32.04,32.06,41200.0,28.5441,28.553,28.5263,28.5441,41200.0
2014-08-28 12:50:00,32.06,32.11,32.06,32.11,43000.0,28.5441,28.5886,28.5441,28.5886,43000.0
2014-08-28 13:00:00,32.1,32.14,32.1,32.14,56300.0,28.5797,28.6153,28.5797,28.6153,56300.0
2014-08-28 13:10:00,32.14,32.14,32.1,32.1,40600.0,28.6153,28.6153,28.5797,28.5797,40600.0
2014-08-28 13:20:00,32.1,32.15,32.09,32.1,54100.0,28.5797,28.6242,28.5708,28.5797,54100.0
2014-08-28 13:30:00,32.11,32.13,32.07,32.1,69200.0,28.5886,28.6064,28.553,28.5797,69200.0
2014-08-28 13:40:00,32.1,32.1,32.08,32.08,30200.0,28.5797,28.5797,28.5619,28.5619,30200.0
2014-08-28 13:50:00,32.09,32.09,32.08,32.08,75200.0,28.5708,28.5708,28.5619,28.5619,75200.0
2014-08-28 14:00:00,32.09,32.09,32.04,32.04,93000.0,28.5708,28.5708,28.5263,28.5263,93000.0
2014-08-28 14:10:00,32.04,32.06,32.04,32.05,85800.0,28.5263,28.5441,28.5263,28.5352,85800.0
2014-08-28 14:20:00,32.05,32.08,32.04,32.07,115700.0,28.5352,28.5619,28.5263,28.553,115700.0
2014-08-28 14:30:00,32.08,32.08,32.04,32.05,110500.0,28.5619,28.5619,28.5263,28.5352,110500.0
2014-08-28 14:40:00,32.04,32.05,32.01,32.05,107200.0,28.5263,28.5352,28.4995,28.5352,107200.0
2014-08-28 14:50:00,32.05,32.07,32.04,32.06,82400.0,28.5352,28.553,28.5263,28.5441,82400.0
2014-08-28 15:00:00,32.07,32.09,32.06,32.08,54900.0,28.553,28.5708,28.5441,28.5619,54900.0
2014-08-28 15:10:00,32.08,32.1,32.06,32.1,58500.0,28.5619,28.5797,28.5441,28.5797,58500.0
2014-08-28 15:20:00,32.1,32.12,32.09,32.12,42000.0,28.5797,28.5975,28.5708,28.5975,42000.0
2014-08-28 15:30:00,32.11,32.12,32.09,32.11,94800.0,28.5886,28.5975,28.5708,28.5886,94800.0
2014-08-28 15:40:00,32.1,32.11,32.09,32.09,72700.0,28.5797,28.5886,28.5708,28.5708,72700.0
2014-08-28 15:50:00,32.09,32.1,32.03,32.06,264000.0,28.5708,28.5797,28.5174,28.5441,264000.0
2014-08-29 09:30:00,32.1,32.14,31.93,31.96,199100.0,28.5797,28.6153,28.4283,28.455,199100.0
2014-08-29 09:40:00,31.97,32.0,31.76,31.87,229800.0,28.4639,28.4906,28.277,28.3749,229800.0
2014-08-29 09:50:00,31.86,31.93,31.83,31.9,91500.0,28.366,28.4283,28.3393,28.4016,91500.0
2014-08-29 10:00:00,31.89,31.93,31.85,31.86,69700.0,28.3927,28.4283,28.3571,28.366,69700.0
2014-08-29 10:10:00,31.86,31.95,31.82,31.89,71300.0,28.366,28.4461,28.3304,28.3927,71300.0
2014-08-29 10:20:00,31.89,31.96,31.87,31.91,70700.0,28.3927,28.455,28.3749,28.4105,70700.0
2014-08-29 10:30:00,31.92,31.94,31.88,31.92,48700.0,28.4194,28.4372,28.3838,28.4194,48700.0
2014-08-29 10:40:00,31.91,31.96,31.9,31.95,61500.0,28.4105,28.455,28.4016,28.4461,61500.0
2014-08-29 10:50:00,31.96,31.99,31.96,31.99,76900.0,28.455,28.4817,28.455,28.4817,76900.0
2014-08-29 11:00:00,31.99,32.07,31.99,32.06,94200.0,28.4817,28.553,28.4817,28.5441,94200.0
2014-08-29 11:10:00,32.05,32.06,32.0,32.01,73200.0,28.5352,28.5441,28.4906,28.4995,73200.0
2014-08-29 11:20:00,32.01,32.02,31.98,32.0,64900.0,28.4995,28.5084,28.4728,28.4906,64900.0
2014-08-29 11:30:00,32.0,32.08,32.0,32.05,75700.0,28.4906,28.5619,28.4906,28.5352,75700.0
2014-08-29 11:40:00,32.05,32.11,32.05,32.11,73400.0,28.5352,28.5886,28.5352,28.5886,73400.0
2014-08-29 11:50:00,32.11,32.12,32.06,32.09,51700.0,28.5886,28.5975,28.5441,28.5708,51700.0
2014-08-29 12:00:00,32.09,32.1,32.01,32.02,54200.0,28.5708,28.5797,28.4995,28.5084,54200.0
2014-08-29 12:10:00,32.01,32.05,32.01,32.02,58800.0,28.4995,28.5352,28.4995,28.5084,58800.0
2014-08-29 12:20:00,32.02,32.05,32.0,32.02,27300.0,28.5084,28.5352,28.4906,28.5084,27300.0
2014-08-29 12:30:00,32.02,32.03,31.97,31.98,20100.0,28.5084,28.5174,28.4639,28.4728,20100.0
2014-08-29 12:40:00,31.97,31.98,31.95,31.97,18000.0,28.4639,28.4728,28.4461,28.4639,18000.0
2014-08-29 12:50:00,31.97,31.97,31.93,31.94,46000.0,28.4639,28.4639,28.4283,28.4372,46000.0
2014-08-29 13:00:00,31.93,31.95,31.91,31.93,26700.0,28.4283,28.4461,28.4105,28.4283,26700.0
2014-08-29 13:10:00,31.93,31.93,31.9,31.91,34700.0,28.4283,28.4283,28.4016,28.4105,34700.0
2014-08-29 13:20:00,31.91,31.94,31.89,31.93,37500.0,28.4105,28.4372,28.3927,28.4283,37500.0
2014-08-29 13:30:00,31.93,31.94,31.85,31.87,36600.0,28.4283,28.4372,28.3571,28.3749,36600.0
2014-08-29 13:40:00,31.87,31.9,31.85,31.9,36200.0,28.3749,28.4016,28.3571,28.4016,36200.0
2014-08-29 13:50:00,31.9,31.95,31.87,31.95,25400.0,28.4016,28.4461,28.3749,28.4461,25400.0
2014-08-29 14:00:00,31.95,31.99,31.93,31.96,59100.0,28.4461,28.4817,28.4283,28.455,59100.0
2014-08-29 14:10:00,31.96,31.99,31.96,31.97,78700.0,28.455,28.4817,28.455,28.4639,78700.0
2014-08-29 14:20:00,31.97,31.98,31.96,31.96,44600.0,28.4639,28.4728,28.455,28.455,44600.0
2014-08-29 14:30:00,31.96,31.99,31.96,31.98,33700.0,28.455,28.4817,28.455,28.4728,33700.0
2014-08-29 14:40:00,31.98,32.01,31.95,31.99,84000.0,28.4728,28.4995,28.4461,28.4817,84000.0
2014-08-29 14:50:00,31.99,32.03,31.98,32.02,27800.0,28.4817,28.5174,28.4728,28.5084,27800.0
2014-08-29 15:00:00,32.02,32.03,31.98,31.98,38700.0,28.5084,28.5174,28.4728,28.4728,38700.0
2014-08-29 15:10:00,31.98,32.01,31.97,32.0,48000.0,28.4728,28.4995,28.4639,28.4906,48000.0
2014-08-29 15:20:00,32.0,32.0,31.97,31.98,34000.0,28.4906,28.4906,28.4639,28.4728,34000.0
2014-08-29 15:30:00,31.98,32.0,31.95,31.98,100100.0,28.4728,28.4906,28.4461,28.4728,100100.0
2014-08-29 15:40:00,31.99,32.01,31.98,31.99,164000.0,28.4817,28.4995,28.4728,28.4817,164000.0
2014-08-29 15:50:00,32.0,32.02,31.99,32.01,183200.0,28.4906,28.5084,28.4817,28.4995,183200.0
2014-09-02 09:30:00,32.08,32.15,32.05,32.1,304700.0,28.5619,28.6242,28.5352,28.5797,304700.0
2014-09-02 09:40:00,32.1,32.29,32.03,32.29,193800.0,28.5797,28.7488,28.5174,28.7488,193800.0
2014-09-02 09:50:00,32.29,32.3,32.21,32.28,127300.0,28.7488,28.7577,28.6776,28.7399,127300.0
2014-09-02 10:00:00,32.28,32.42,32.26,32.41,195800.0,28.7399,28.8646,28.7221,28.8557,195800.0
2014-09-02 10:10:00,32.41,32.51,32.37,32.37,239200.0,28.8557,28.9447,28.8201,28.8201,239200.0
2014-09-02 10:20:00,32.37,32.39,32.31,32.35,418200.0,28.8201,28.8379,28.7666,28.8023,418200.0
2014-09-02 10:30:00,32.35,32.35,32.28,32.33,155400.0,28.8023,28.8023,28.7399,28.7845,155400.0
2014-09-02 10:40:00,32.33,32.46,32.32,32.45,126000.0,28.7845,28.9002,28.7755,28.8913,126000.0
2014-09-02 10:50:00,32.44,32.45,32.4,32.42,89300.0,28.8824,28.8913,28.8468,28.8646,89300.0
2014-09-02 11:00:00,32.43,32.58,32.42,32.58,114400.0,28.8735,29.007,28.8646,29.007,114400.0
2014-09-02 11:10:00,32.58,32.6,32.55,32.56,122300.0,29.007,29.0248,28.9803,28.9892,122300.0
2014-09-02 11:20:00,32.55,32.6,32.55,32.59,125700.0,28.9803,29.0248,28.9803,29.0159,125700.0
2014-09-02 11:30:00,32.58,32.6,32.55,32.57,99100.0,29.007,29.0248,28.9803,28.9981,99100.0
2014-09-02 11:40:00,32.57,32.58,32.53,32.54,83900.0,28.9981,29.007,28.9625,28.9714,83900.0
2014-09-02 11:50:00,32.54,32.55,32.51,32.52,83800.0,28.9714,28.9803,28.9447,28.9536,83800.0
2014-09-02 12:00:00,32.52,32.58,32.51,32.55,87600.0,28.9536,29.007,28.9447,28.9803,87600.0
2014-09-02 12:10:00,32.54,32.6,32.54,32.6,73200.0,28.9714,29.0248,28.9714,29.0248,73200.0
2014-09-02 12:20:00,32.6,32.73,32.59,32.69,150800.0,29.0248,29.1406,29.0159,29.105,150800.0
2014-09-02 12:30:00,32.68,32.69,32.64,32.67,92400.0,29.0961,29.105,29.0605,29.0872,92400.0
2014-09-02 12:40:00,32.68,32.72,32.61,32.62,124400.0,29.0961,29.1317,29.0337,29.0426,124400.0
2014-09-02 12:50:00,32.61,32.62,32.59,32.59,141300.0,29.0337,29.0426,29.0159,29.0159,141300.0
2014-09-02 13:00:00,32.59,32.72,32.59,32.72,85200.0,29.0159,29.1317,29.0159,29.1317,85200.0
2014-09-02 13:10:00,32.72,32.78,32.72,32.74,73300.0,29.1317,29.1851,29.1317,29.1495,73300.0
2014-09-02 13:20:00,32.74,32.74,32.66,32.68,55500.0,29.1495,29.1495,29.0783,29.0961,55500.0
2014-09-02 13:30:00,32.68,32.69,32.62,32.66,50200.0,29.0961,29.105,29.0426,29.0783,50200.0
2014-09-02 13:40:00,32.65,32.67,32.64,32.66,40200.0,29.0694,29.0872,29.0605,29.0783,40200.0
2014-09-02 13:50:00,32.66,32.69,32.65,32.66,63200.0,29.0783,29.105,29.0694,29.0783,63200.0
2014-09-02 14:00:00,32.67,32.67,32.62,32.65,60700.0,29.0872,29.0872,29.0426,29.0694,60700.0
2014-09-02 14:10:00,32.65,32.69,32.63,32.68,40100.0,29.0694,29.105,29.0516,29.0961,40100.0
2014-09-02 14:20:00,32.68,32.69,32.66,32.68,40000.0,29.0961,29.105,29.0783,29.0961,40000.0
2014-09-02 14:30:00,32.69,32.75,32.68,32.75,158000.0,29.105,29.1584,29.0961,29.1584,158000.0
2014-09-02 14:40:00,32.75,32.77,32.74,32.74,61000.0,29.1584,29.1762,29.1495,29.1495,61000.0
2014-09-02 14:50:00,32.75,32.77,32.73,32.75,73500.0,29.1584,29.1762,29.1406,29.1584,73500.0
2014-09-02 15:00:00,32.75,32.79,32.74,32.79,99800.0,29.1584,29.194,29.1495,29.194,99800.0
2014-09-02 15:10:00,32.79,32.83,32.78,32.81,161200.0,29.194,29.2296,29.1851,29.2118,161200.0
2014-09-02 15:20:00,32.82,32.87,32.81,32.86,195300.0,29.2207,29.2652,29.2118,29.2563,195300.0
2014-09-02 15:30:00,32.86,32.89,32.83,32.84,311000.0,29.2563,29.283,29.2296,29.2385,311000.0
2014-09-02 15:40:00,32.84,32.92,32.84,32.91,218800.0,29.2385,29.3097,29.2385,29.3008,218800.0
2014-09-02 15:50:00,32.91,32.92,32.88,32.9,457600.0,29.3008,29.3097,29.2741,29.2919,457600.0
2014-09-03 09:30:00,32.77,32.77,32.43,32.47,543700.0,29.1762,29.1762,28.8735,28.9091,543700.0
2014-09-03 09:40:00,32.46,32.56,32.38,32.38,429400.0,28.9002,28.9892,28.829,28.829,429400.0
2014-09-03 09:50:00,32.37,32.46,32.29,32.36,380300.0,28.8201,28.9002,28.7488,28.8112,380300.0
2014-09-03 10:00:00,32.36,32.43,32.35,32.39,279200.0,28.8112,28.8735,28.8023,28.8379,279200.0
2014-09-03 10:10:00,32.4,32.44,32.33,32.33,349700.0,28.8468,28.8824,28.7845,28.7845,349700.0
2014-09-03 10:20:00,32.34,32.38,32.25,32.38,234800.0,28.7934,28.829,28.7132,28.829,234800.0
2014-09-03 10:30:00,32.37,32.55,32.34,32.51,217800.0,28.8201,28.9803,28.7934,28.9447,217800.0
2014-09-03 10:40:00,32.5,32.52,32.45,32.48,109800.0,28.9358,28.9536,28.8913,28.918,109800.0
2014-09-03 10:50:00,32.48,32.5,32.37,32.38,91200.0,28.918,28.9358,28.8201,28.829,91200.0
2014-09-03 11:00:00,32.39,32.4,32.34,32.38,136000.0,28.8379,28.8468,28.7934,28.829,136000.0
2014-09-03 11:10:00,32.38,32.42,32.35,32.39,150500.0,28.829,28.8646,28.8023,28.8379,150500.0
2014-09-03 11:20:00,32.38,32.47,32.37,32.4,152800.0,28.829,28.9091,28.8201,28.8468,152800.0
2014-09-03 11:30:00,32.4,32.46,32.37,32.38,88600.0,28.8468,28.9002,28.8201,28.829,88600.0
2014-09-03 11:40:00,32.38,32.4,32.35,32.36,82400.0,28.829,28.8468,28.8023,28.8112,82400.0
2014-09-03 11:50:00,32.36,32.42,32.34,32.34,72100.0,28.8112,28.8646,28.7934,28.7934,72100.0
2014-09-03 12:00:00,32.35,32.35,32.27,32.31,103500.0,28.8023,28.8023,28.731,28.7666,103500.0
2014-09-03 12:10:00,32.31,32.42,32.3,32.42,85400.0,28.7666,28.8646,28.7577,28.8646,85400.0
2014-09-03 12:20:00,32.42,32.48,32.4,32.47,55400.0,28.8646,28.918,28.8468,28.9091,55400.0
2014-09-03 12:30:00,32.48,32.62,32.48,32.62,70400.0,28.918,29.0426,28.918,29.0426,70400.0
2014-09-03 12:40:00,32.63,32.68,32.55,32.58,104200.0,29.0516,29.0961,28.9803,29.007,104200.0
2014-09-03 12:50:00,32.58,32.65,32.55,32.61,80800.0,29.007,29.0694,28.9803,29.0337,80800.0
2014-09-03 13:00:00,32.61,32.61,32.53,32.54,44300.0,29.0337,29.0337,28.9625,28.9714,44300.0
2014-09-03 13:10:00,32.55,32.55,32.5,32.5,51600.0,28.9803,28.9803,28.9358,28.9358,51600.0
2014-09-03 13:20:00,32.51,32.55,32.5,32.55,55900.0,28.9447,28.9803,28.9358,28.9803,55900.0
2014-09-03 13:30:00,32.55,32.64,32.54,32.57,65100.0,28.9803,29.0605,28.9714,28.9981,65100.0
2014-09-03 13:40:00,32.57,32.59,32.52,32.52,51400.0,28.9981,29.0159,28.9536,28.9536,51400.0
2014-09-03 13:50:00,32.52,32.55,32.5,32.55,40600.0,28.9536,28.9803,28.9358,28.9803,40600.0
2014-09-03 14:00:00,32.55,32.56,32.52,32.52,35300.0,28.9803,28.9892,28.9536,28.9536,35300.0
2014-09-03 14:10:00,32.53,32.53,32.51,32.51,32300.0,28.9625,28.9625,28.9447,28.9447,32300.0
2014-09-03 14:20:00,32.52,32.53,32.5,32.51,42000.0,28.9536,28.9625,28.9358,28.9447,42000.0
2014-09-03 14:30:00,32.52,32.56,32.51,32.53,39400.0,28.9536,28.9892,28.9447,28.9625,39400.0
2014-09-03 14:40:00,32.54,32.56,32.52,32.54,66400.0,28.9714,28.9892,28.9536,28.9714,66400.0
2014-09-03 14:50:00,32.55,32.59,32.54,32.57,73500.0,28.9803,29.0159,28.9714,28.9981,73500.0
2014-09-03 15:00:00,32.57,32.58,32.52,32.57,53900.0,28.9981,29.007,28.9536,28.9981,53900.0
2014-09-03 15:10:00,32.58,32.6,32.57,32.59,93800.0,29.007,29.0248,28.9981,29.0159,93800.0
2014-09-03 15:20:00,32.59,32.61,32.57,32.59,123600.0,29.0159,29.0337,28.9981,29.0159,123600.0
2014-09-03 15:30:00,32.59,32.59,32.55,32.56,82900.0,29.0159,29.0159,28.9803,28.9892,82900.0
2014-09-03 15:40:00,32.55,32.56,32.5,32.55,149400.0,28.9803,28.9892,28.9358,28.9803,149400.0
2014-09-03 15:50:00,32.55,32.59,32.55,32.56,241600.0,28.9803,29.0159,28.9803,28.9892,241600.0
2014-09-04 09:30:00,32.74,33.0,32.71,32.91,291000.0,29.1495,29.381,29.1228,29.3008,291000.0
2014-09-04 09:40:00,32.91,33.0,32.86,32.98,193100.0,29.3008,29.381,29.2563,29.3632,193100.0
2014-09-04 09:50:00,32.98,33.06,32.97,33.04,459400.0,29.3632,29.4344,29.3543,29.4166,459400.0
2014-09-04 10:00:00,33.04,33.06,32.97,33.02,123600.0,29.4166,29.4344,29.3543,29.3988,123600.0
2014-09-04 10:10:00,33.01,33.06,33.01,33.05,102300.0,29.3899,29.4344,29.3899,29.4255,102300.0
2014-09-04 10:20:00,33.05,33.08,32.99,33.01,106200.0,29.4255,29.4522,29.3721,29.3899,106200.0
2014-09-04 10:30:00,33.0,33.07,33.0,33.01,100300.0,29.381,29.4433,29.381,29.3899,100300.0
2014-09-04 10:40:00,33.01,33.14,33.01,33.12,122900.0,29.3899,29.5056,29.3899,29.4878,122900.0
2014-09-04 10:50:00,33.11,33.12,32.97,32.99,103600.0,29.4789,29.4878,29.3543,29.3721,103600.0
2014-09-04 11:00:00,32.98,33.05,32.96,32.99,72200.0,29.3632,29.4255,29.3454,29.3721,72200.0
2014-09-04 11:10:00,32.98,33.01,32.96,32.97,68500.0,29.3632,29.3899,29.3454,29.3543,68500.0
2014-09-04 11:20:00,32.97,32.97,32.81,32.82,110800.0,29.3543,29.3543,29.2118,29.2207,110800.0
2014-09-04 11:30:00,32.81,32.81,32.77,32.78,173600.0,29.2118,29.2118,29.1762,29.1851,173600.0
2014-09-04 11:40:00,32.79,32.88,32.78,32.84,172600.0,29.194,29.2741,29.1851,29.2385,172600.0
2014-09-04 11:50:00,32.83,32.88,32.81,32.81,72800.0,29.2296,29.2741,29.2118,29.2118,72800.0
2014-09-04 12:00:00,32.82,32.89,32.81,32.89,43400.0,29.2207,29.283,29.2118,29.283,43400.0
2014-09-04 12:10:00,32.89,32.93,32.87,32.91,62100.0,29.283,29.3187,29.2652,29.3008,62100.0
2014-09-04 12:20:00,32.91,32.93,32.87,32.89,62500.0,29.3008,29.3187,29.2652,29.283,62500.0
2014-09-04 12:30:00,32.89,32.93,32.86,32.93,53900.0,29.283,29.3187,29.2563,29.3187,53900.0
2014-09-04 12:40:00,32.93,32.95,32.91,32.93,36000.0,29.3187,29.3365,29.3008,29.3187,36000.0
2014-09-04 12:50:00,32.92,32.95,32.9,32.91,30700.0,29.3097,29.3365,29.2919,29.3008,30700.0
2014-09-04 13:00:00,32.91,32.94,32.89,32.93,46400.0,29.3008,29.3276,29.283,29.3187,46400.0
2014-09-04 13:10:00,32.94,32.94,32.9,32.91,26300.0,29.3276,29.3276,29.2919,29.3008,26300.0
2014-09-04 13:20:00,32.91,32.92,32.89,32.9,30600.0,29.3008,29.3097,29.283,29.2919,30600.0
2014-09-04 13:30:00,32.9,32.91,32.84,32.85,52800.0,29.2919,29.3008,29.2385,29.2474,52800.0
2014-09-04 13:40:00,32.85,32.88,32.84,32.84,45600.0,29.2474,29.2741,29.2385,29.2385,45600.0
2014-09-04 13:50:00,32.85,32.85,32.82,32.84,50300.0,29.2474,29.2474,29.2207,29.2385,50300.0
2014-09-04 14:00:00,32.84,32.84,32.8,32.81,59300.0,29.2385,29.2385,29.2029,29.2118,59300.0
2014-09-04 14:10:00,32.8,32.81,32.78,32.79,55100.0,29.2029,29.2118,29.1851,29.194,55100.0
2014-09-04 14:20:00,32.79,32.79,32.76,32.79,68800.0,29.194,29.194,29.1673,29.194,68800.0
2014-09-04 14:30:00,32.79,32.84,32.76,32.77,107900.0,29.194,29.2385,29.1673,29.1762,107900.0
2014-09-04 14:40:00,32.77,32.79,32.74,32.74,67300.0,29.1762,29.194,29.1495,29.1495,67300.0
2014-09-04 14:50:00,32.74,32.76,32.67,32.68,113500.0,29.1495,29.1673,29.0872,29.0961,113500.0
2014-09-04 15:00:00,32.68,32.71,32.6,32.6,101300.0,29.0961,29.1228,29.0248,29.0248,101300.0
2014-09-04 15:10:00,32.61,32.61,32.51,32.52,182100.0,29.0337,29.0337,28.9447,28.9536,182100.0
2014-09-04 15:20:00,32.52,32.59,32.52,32.57,97400.0,28.9536,29.0159,28.9536,28.9981,97400.0
2014-09-04 15:30:00,32.58,32.58,32.53,32.55,128400.0,29.007,29.007,28.9625,28.9803,128400.0
2014-09-04 15:40:00,32.56,32.62,32.55,32.62,207500.0,28.9892,29.0426,28.9803,29.0426,207500.0
2014-09-04 15:50:00,32.62,32.63,32.6,32.63,288000.0,29.0426,29.0516,29.0248,29.0516,288000.0
2014-09-05 09:30:00,32.64,32.64,32.32,32.44,279900.0,29.0605,29.0605,28.7755,28.8824,279900.0
2014-09-05 09:40:00,32.44,32.83,32.41,32.81,149400.0,28.8824,29.2296,28.8557,29.2118,149400.0
2014-09-05 09:50:00,32.8,32.93,32.76,32.86,135100.0,29.2029,29.3187,29.1673,29.2563,135100.0
2014-09-05 10:00:00,32.87,32.89,32.8,32.83,141000.0,29.2652,29.283,29.2029,29.2296,141000.0
2014-09-05 10:10:00,32.83,32.84,32.72,32.72,98300.0,29.2296,29.2385,29.1317,29.1317,98300.0
2014-09-05 10:20:00,32.73,32.75,32.56,32.6,96800.0,29.1406,29.1584,28.9892,29.0248,96800.0
2014-09-05 10:30:00,32.6,32.61,32.5,32.5,86700.0,29.0248,29.0337,28.9358,28.9358,86700.0
2014-09-05 10:40:00,32.5,32.65,32.49,32.59,161900.0,28.9358,29.0694,28.9269,29.0159,161900.0
2014-09-05 10:50:00,32.59,32.68,32.58,32.66,77100.0,29.0159,29.0961,29.007,29.0783,77100.0
2014-09-05 11:00:00,32.66,32.75,32.65,32.75,72000.0,29.0783,29.1584,29.0694,29.1584,72000.0
2014-09-05 11:10:00,32.75,32.76,32.69,32.7,53000.0,29.1584,29.1673,29.105,29.1139,53000.0
2014-09-05 11:20:00,32.72,32.73,32.67,32.69,58700.0,29.1317,29.1406,29.0872,29.105,58700.0
2014-09-05 11:30:00,32.69,32.73,32.68,32.7,66400.0,29.105,29.1406,29.0961,29.1139,66400.0
2014-09-05 11:40:00,32.7,32.78,32.69,32.77,53900.0,29.1139,29.1851,29.105,29.1762,53900.0
2014-09-05 11:50:00,32.79,32.84,32.78,32.81,56500.0,29.194,29.2385,29.1851,29.2118,56500.0
2014-09-05 12:00:00,32.81,32.82,32.77,32.77,32500.0,29.2118,29.2207,29.1762,29.1762,32500.0
2014-09-05 12:10:00,32.77,32.8,32.76,32.78,45000.0,29.1762,29.2029,29.1673,29.1851,45000.0
2014-09-05 12:20:00,32.78,32.84,32.77,32.84,37200.0,29.1851,29.2385,29.1762,29.2385,37200.0
2014-09-05 12:30:00,32.84,32.88,32.82,32.85,94500.0,29.2385,29.2741,29.2207,29.2474,94500.0
2014-09-05 12:40:00,32.85,32.87,32.84,32.86,31800.0,29.2474,29.2652,29.2385,29.2563,31800.0
2014-09-05 12:50:00,32.86,32.86,32.82,32.82,50500.0,29.2563,29.2563,29.2207,29.2207,50500.0
2014-09-05 13:00:00,32.83,32.88,32.82,32.86,43900.0,29.2296,29.2741,29.2207,29.2563,43900.0
2014-09-05 13:10:00,32.87,32.88,32.83,32.86,37300.0,29.2652,29.2741,29.2296,29.2563,37300.0
2014-09-05 13:20:00,32.86,32.87,32.81,32.81,41600.0,29.2563,29.2652,29.2118,29.2118,41600.0
2014-09-05 13:30:00,32.82,32.89,32.82,32.88,47100.0,29.2207,29.283,29.2207,29.2741,47100.0
2014-09-05 13:40:00,32.88,32.89,32.82,32.83,30500.0,29.2741,29.283,29.2207,29.2296,30500.0
2014-09-05 13:50:00,32.83,32.86,32.82,32.85,34800.0,29.2296,29.2563,29.2207,29.2474,34800.0
2014-09-05 14:00:00,32.85,32.88,32.83,32.83,48500.0,29.2474,29.2741,29.2296,29.2296,48500.0
2014-09-05 14:10:00,32.84,32.86,32.82,32.86,43800.0,29.2385,29.2563,29.2207,29.2563,43800.0
2014-09-05 14:20:00,32.87,32.87,32.84,32.85,37700.0,29.2652,29.2652,29.2385,29.2474,37700.0
2014-09-05 14:30:00,32.85,32.85,32.78,32.83,69400.0,29.2474,29.2474,29.1851,29.2296,69400.0
2014-09-05 14:40:00,32.82,32.83,32.78,32.8,40600.0,29.2207,29.2296,29.1851,29.2029,40600.0
2014-09-05 14:50:00,32.79,32.81,32.79,32.81,42800.0,29.194,29.2118,29.194,29.2118,42800.0
2014-09-05 15:00:00,32.82,32.83,32.79,32.82,59100.0,29.2207,29.2296,29.194,29.2207,59100.0
2014-09-05 15:10:00,32.82,32.85,32.82,32.84,39800.0,29.2207,29.2474,29.2207,29.2385,39800.0
2014-09-05 15:20:00,32.84,32.86,32.82,32.82,118100.0,29.2385,29.2563,29.2207,29.2207,118100.0
2014-09-05 15:30:00,32.82,32.85,32.82,32.84,107000.0,29.2207,29.2474,29.2207,29.2385,107000.0
2014-09-05 15:40:00,32.84,32.84,32.82,32.83,132700.0,29.2385,29.2385,29.2207,29.2296,132700.0
2014-09-05 15:50:00,32.83,32.86,32.81,32.82,365300.0,29.2296,29.2563,29.2118,29.2207,365300.0
2014-09-08 09:30:00,33.0,33.1,32.81,33.0,341600.0,29.381,29.47,29.2118,29.381,341600.0
2014-09-08 09:40:00,33.0,33.0,32.84,32.84,207900.0,29.381,29.381,29.2385,29.2385,207900.0
2014-09-08 09:50:00,32.85,32.92,32.77,32.92,258400.0,29.2474,29.3097,29.1762,29.3097,258400.0
2014-09-08 10:00:00,32.93,33.01,32.88,32.88,225800.0,29.3187,29.3899,29.2741,29.2741,225800.0
2014-09-08 10:10:00,32.89,33.01,32.88,32.94,180800.0,29.283,29.3899,29.2741,29.3276,180800.0
2014-09-08 10:20:00,32.95,32.97,32.91,32.96,265900.0,29.3365,29.3543,29.3008,29.3454,265900.0
2014-09-08 10:30:00,32.96,32.96,32.91,32.92,258400.0,29.3454,29.3454,29.3008,29.3097,258400.0
2014-09-08 10:40:00,32.92,32.95,32.89,32.89,138000.0,29.3097,29.3365,29.283,29.283,138000.0
2014-09-08 10:50:00,32.88,32.9,32.82,32.88,126000.0,29.2741,29.2919,29.2207,29.2741,126000.0
2014-09-08 11:00:00,32.88,32.91,32.86,32.91,143100.0,29.2741,29.3008,29.2563,29.3008,143100.0
2014-09-08 11:10:00,32.9,32.93,32.87,32.93,111000.0,29.2919,29.3187,29.2652,29.3187,111000.0
2014-09-08 11:20:00,32.93,32.93,32.87,32.88,145800.0,29.3187,29.3187,29.2652,29.2741,145800.0
2014-09-08 11:30:00,32.88,32.89,32.87,32.88,142000.0,29.2741,29.283,29.2652,29.2741,142000.0
2014-09-08 11:40:00,32.88,32.92,32.85,32.86,169300.0,29.2741,29.3097,29.2474,29.2563,169300.0
2014-09-08 11:50:00,32.86,32.9,32.85,32.89,84700.0,29.2563,29.2919,29.2474,29.283,84700.0
2014-09-08 12:00:00,32.89,32.91,32.88,32.91,89500.0,29.283,29.3008,29.2741,29.3008,89500.0
2014-09-08 12:10:00,32.91,32.94,32.91,32.93,151400.0,29.3008,29.3276,29.3008,29.3187,151400.0
2014-09-08 12:20:00,32.94,33.06,32.94,33.05,171200.0,29.3276,29.4344,29.3276,29.4255,171200.0
2014-09-08 12:30:00,33.05,33.09,33.05,33.05,97600.0,29.4255,29.4611,29.4255,29.4255,97600.0
2014-09-08 12:40:00,33.05,33.06,33.02,33.05,94400.0,29.4255,29.4344,29.3988,29.4255,94400.0
2014-09-08 12:50:00,33.05,33.05,33.02,33.03,85800.0,29.4255,29.4255,29.3988,29.4077,85800.0
2014-09-08 13:00:00,33.03,33.06,33.01,33.02,78100.0,29.4077,29.4344,29.3899,29.3988,78100.0
2014-09-08 13:10:00,33.02,33.02,32.9,32.9,63200.0,29.3988,29.3988,29.2919,29.2919,63200.0
2014-09-08 13:20:00,32.89,32.91,32.84,32.86,93900.0,29.283,29.3008,29.2385,29.2563,93900.0
2014-09-08 13:30:00,32.87,32.93,32.86,32.93,76400.0,29.2652,29.3187,29.2563,29.3187,76400.0
2014-09-08 13:40:00,32.93,32.93,32.87,32.89,76600.0,29.3187,29.3187,29.2652,29.283,76600.0
2014-09-08 13:50:00,32.89,32.91,32.88,32.89,78200.0,29.283,29.3008,29.2741,29.283,78200.0
2014-09-08 14:00:00,32.89,32.93,32.88,32.9,65300.0,29.283,29.3187,29.2741,29.2919,65300.0
2014-09-08 14:10:00,32.89,32.98,32.88,32.97,73100.0,29.283,29.3632,29.2741,29.3543,73100.0
2014-09-08 14:20:00,32.97,32.98,32.9,32.93,44900.0,29.3543,29.3632,29.2919,29.3187,44900.0
2014-09-08 14:30:00,32.93,32.95,32.88,32.88,55100.0,29.3187,29.3365,29.2741,29.2741,55100.0
2014-09-08 14:40:00,32.88,32.93,32.88,32.91,61400.0,29.2741,29.3187,29.2741,29.3008,61400.0
2014-09-08 14:50:00,32.91,32.92,32.87,32.87,60000.0,29.3008,29.3097,29.2652,29.2652,60000.0
2014-09-08 15:00:00,32.87,32.9,32.85,32.87,110700.0,29.2652,29.2919,29.2474,29.2652,110700.0
2014-09-08 15:10:00,32.87,32.92,32.86,32.89,97200.0,29.2652,29.3097,29.2563,29.283,97200.0
2014-09-08 15:20:00,32.9,32.9,32.85,32.89,113800.0,29.2919,29.2919,29.2474,29.283,113800.0
2014-09-08 15:30:00,32.9,32.95,32.88,32.92,112300.0,29.2919,29.3365,29.2741,29.3097,112300.0
2014-09-08 15:40:00,32.93,32.93,32.88,32.88,155300.0,29.3187,29.3187,29.2741,29.2741,155300.0
2014-09-08 15:50:00,32.89,32.89,32.86,32.86,281900.0,29.283,29.283,29.2563,29.2563,281900.0
2014-09-09 09:30:00,32.73,32.85,32.52,32.84,651100.0,29.1406,29.2474,28.9536,29.2385,651100.0
2014-09-09 09:40:00,32.85,33.16,32.84,33.14,276500.0,29.2474,29.5234,29.2385,29.5056,276500.0
2014-09-09 09:50:00,33.15,33.15,32.88,33.01,236100.0,29.5145,29.5145,29.2741,29.3899,236100.0
2014-09-09 10:00:00,33.0,33.25,32.98,33.25,288800.0,29.381,29.6036,29.3632,29.6036,288800.0
2014-09-09 10:10:00,33.25,33.26,33.12,33.18,147900.0,29.6036,29.6125,29.4878,29.5412,147900.0
2014-09-09 10:20:00,33.18,33.25,33.09,33.23,253900.0,29.5412,29.6036,29.4611,29.5858,253900.0
2014-09-09 10:30:00,33.24,33.3,33.14,33.15,238400.0,29.5947,29.6481,29.5056,29.5145,238400.0
2014-09-09 10:40:00,33.15,33.26,33.15,33.25,164200.0,29.5145,29.6125,29.5145,29.6036,164200.0
2014-09-09 10:50:00,33.26,33.3,33.2,33.24,198600.0,29.6125,29.6481,29.559,29.5947,198600.0
2014-09-09 11:00:00,33.23,33.37,33.23,33.33,169800.0,29.5858,29.7104,29.5858,29.6748,169800.0
2014-09-09 11:10:00,33.34,33.44,33.33,33.43,166800.0,29.6837,29.7727,29.6748,29.7638,166800.0
2014-09-09 11:20:00,33.42,33.44,33.37,33.39,133800.0,29.7549,29.7727,29.7104,29.7282,133800.0
2014-09-09 11:30:00,33.39,33.43,33.31,33.31,156400.0,29.7282,29.7638,29.657,29.657,156400.0
2014-09-09 11:40:00,33.32,33.32,33.23,33.26,144400.0,29.6659,29.6659,29.5858,29.6125,144400.0
2014-09-09 11:50:00,33.25,33.3,33.23,33.28,112200.0,29.6036,29.6481,29.5858,29.6303,112200.0
2014-09-09 12:00:00,33.27,33.3,33.18,33.2,66600.0,29.6214,29.6481,29.5412,29.559,66600.0
2014-09-09 12:10:00,33.19,33.2,33.15,33.2,63800.0,29.5501,29.559,29.5145,29.559,63800.0
2014-09-09 12:20:00,33.19,33.21,33.16,33.19,84300.0,29.5501,29.5679,29.5234,29.5501,84300.0
2014-09-09 12:30:00,33.19,33.2,33.11,33.14,53800.0,29.5501,29.559,29.4789,29.5056,53800.0
2014-09-09 12:40:00,33.14,33.18,33.12,33.15,54000.0,29.5056,29.5412,29.4878,29.5145,54000.0
2014-09-09 12:50:00,33.15,33.18,33.13,33.17,92500.0,29.5145,29.5412,29.4967,29.5323,92500.0
2014-09-09 13:00:00,33.17,33.24,33.13,33.14,104800.0,29.5323,29.5947,29.4967,29.5056,104800.0
2014-09-09 13:10:00,33.13,33.17,33.06,33.09,87300.0,29.4967,29.5323,29.4344,29.4611,87300.0
2014-09-09 13:20:00,33.09,33.09,33.01,33.04,132100.0,29.4611,29.4611,29.3899,29.4166,132100.0
2014-09-09 13:30:00,33.04,33.12,33.04,33.12,69700.0,29.4166,29.4878,29.4166,29.4878,69700.0
2014-09-09 13:40:00,33.12,33.16,33.07,33.14,71800.0,29.4878,29.5234,29.4433,29.5056,71800.0
2014-09-09 13:50:00,33.15,33.16,33.06,33.08,77600.0,29.5145,29.5234,29.4344,29.4522,77600.0
2014-09-09 14:00:00,33.09,33.11,33.06,33.07,97400.0,29.4611,29.4789,29.4344,29.4433,97400.0
2014-09-09 14:10:00,33.08,33.09,33.02,33.05,64400.0,29.4522,29.4611,29.3988,29.4255,64400.0
2014-09-09 14:20:00,33.05,33.06,33.01,33.03,61500.0,29.4255,29.4344,29.3899,29.4077,61500.0
2014-09-09 14:30:00,33.02,33.06,33.01,33.04,112800.0,29.3988,29.4344,29.3899,29.4166,112800.0
2014-09-09 14:40:00,33.05,33.11,33.04,33.05,311900.0,29.4255,29.4789,29.4166,29.4255,311900.0
2014-09-09 14:50:00,33.05,33.09,33.04,33.05,294600.0,29.4255,29.4611,29.4166,29.4255,294600.0
2014-09-09 15:00:00,33.06,33.08,33.02,33.02,428100.0,29.4344,29.4522,29.3988,29.3988,428100.0
2014-09-09 15:10:00,33.02,33.03,32.95,32.98,159200.0,29.3988,29.4077,29.3365,29.3632,159200.0
2014-09-09 15:20:00,32.98,32.98,32.91,32.94,160500.0,29.3632,29.3632,29.3008,29.3276,160500.0
2014-09-09 15:30:00,32.95,33.02,32.94,32.97,277200.0,29.3365,29.3988,29.3276,29.3543,277200.0
2014-09-09 15:40:00,32.97,32.99,32.91,32.91,246500.0,29.3543,29.3721,29.3008,29.3008,246500.0
2014-09-09 15:50:00,32.91,32.93,32.88,32.92,510600.0,29.3008,29.3187,29.2741,29.3097,510600.0
2014-09-10 09:30:00,33.2,33.22,32.91,33.02,706900.0,29.559,29.5768,29.3008,29.3988,706900.0
2014-09-10 09:40:00,33.02,33.06,32.91,32.91,387600.0,29.3988,29.4344,29.3008,29.3008,387600.0
2014-09-10 09:50:00,32.91,32.95,32.75,32.88,248800.0,29.3008,29.3365,29.1584,29.2741,248800.0
2014-09-10 10:00:00,32.88,33.07,32.82,33.06,212900.0,29.2741,29.4433,29.2207,29.4344,212900.0
2014-09-10 10:10:00,33.07,33.07,33.01,33.04,114200.0,29.4433,29.4433,29.3899,29.4166,114200.0
2014-09-10 10:20:00,33.04,33.15,33.01,33.08,152400.0,29.4166,29.5145,29.3899,29.4522,152400.0
2014-09-10 10:30:00,33.07,33.16,33.03,33.03,192300.0,29.4433,29.5234,29.4077,29.4077,192300.0
2014-09-10 10:40:00,33.03,33.2,33.02,33.15,173700.0,29.4077,29.559,29.3988,29.5145,173700.0
2014-09-10 10:50:00,33.15,33.26,33.15,33.25,173300.0,29.5145,29.6125,29.5145,29.6036,173300.0
2014-09-10 11:00:00,33.24,33.24,33.1,33.11,136400.0,29.5947,29.5947,29.47,29.4789,136400.0
2014-09-10 11:10:00,33.11,33.24,33.1,33.24,77400.0,29.4789,29.5947,29.47,29.5947,77400.0
2014-09-10 11:20:00,33.23,33.32,33.19,33.32,101400.0,29.5858,29.6659,29.5501,29.6659,101400.0
2014-09-10 11:30:00,33.32,33.39,33.3,33.39,95600.0,29.6659,29.7282,29.6481,29.7282,95600.0
2014-09-10 11:40:00,33.39,33.4,33.32,33.32,74600.0,29.7282,29.7371,29.6659,29.6659,74600.0
2014-09-10 11:50:00,33.32,33.34,33.3,33.32,73000.0,29.6659,29.6837,29.6481,29.6659,73000.0
2014-09-10 12:00:00,33.32,33.42,33.29,33.42,128200.0,29.6659,29.7549,29.6392,29.7549,128200.0
2014-09-10 12:10:00,33.42,33.51,33.4,33.46,163300.0,29.7549,29.835,29.7371,29.7905,163300.0
2014-09-10 12:20:00,33.46,33.51,33.45,33.48,384100.0,29.7905,29.835,29.7816,29.8083,384100.0
2014-09-10 12:30:00,33.48,33.52,33.46,33.5,264300.0,29.8083,29.8439,29.7905,29.8261,264300.0
2014-09-10 12:40:00,33.51,33.59,33.48,33.57,179700.0,29.835,29.9063,29.8083,29.8885,179700.0
2014-09-10 12:50:00,33.57,33.63,33.55,33.63,154500.0,29.8885,29.9419,29.8707,29.9419,154500.0
2014-09-10 13:00:00,33.62,33.77,33.62,33.72,218400.0,29.933,30.0665,29.933,30.022,218400.0
2014-09-10 13:10:00,33.72,33.76,33.68,33.69,119400.0,30.022,30.0576,29.9864,29.9953,119400.0
2014-09-10 13:20:00,33.69,33.69,33.61,33.61,130300.0,29.9953,29.9953,29.9241,29.9241,130300.0
2014-09-10 13:30:00,33.61,33.66,33.59,33.61,164700.0,29.9241,29.9686,29.9063,29.9241,164700.0
2014-09-10 13:40:00,33.61,33.63,33.55,33.58,202100.0,29.9241,29.9419,29.8707,29.8974,202100.0
2014-09-10 13:50:00,33.59,33.67,33.59,33.59,115600.0,29.9063,29.9775,29.9063,29.9063,115600.0
2014-09-10 14:00:00,33.59,33.64,33.53,33.58,93900.0,29.9063,29.9508,29.8529,29.8974,93900.0
2014-09-10 14:10:00,33.59,33.6,33.5,33.51,223400.0,29.9063,29.9152,29.8261,29.835,223400.0
2014-09-10 14:20:00,33.51,33.51,33.44,33.48,234400.0,29.835,29.835,29.7727,29.8083,234400.0
2014-09-10 14:30:00,33.47,33.51,33.45,33.46,147400.0,29.7994,29.835,29.7816,29.7905,147400.0
2014-09-10 14:40:00,33.45,33.49,33.43,33.49,194800.0,29.7816,29.8172,29.7638,29.8172,194800.0
2014-09-10 14:50:00,33.48,33.5,33.44,33.49,274000.0,29.8083,29.8261,29.7727,29.8172,274000.0
2014-09-10 15:00:00,33.5,33.55,33.5,33.53,158300.0,29.8261,29.8707,29.8261,29.8529,158300.0
2014-09-10 15:10:00,33.52,33.62,33.49,33.59,166800.0,29.8439,29.933,29.8172,29.9063,166800.0
2014-09-10 15:20:00,33.59,33.59,33.54,33.55,111100.0,29.9063,29.9063,29.8618,29.8707,111100.0
2014-09-10 15:30:00,33.55,33.66,33.55,33.62,208300.0,29.8707,29.9686,29.8707,29.933,208300.0
2014-09-10 15:40:00,33.62,33.65,33.58,33.6,222000.0,29.933,29.9597,29.8974,29.9152,222000.0
2014-09-10 15:50:00,33.6,33.63,33.59,33.63,383300.0,29.9152,29.9419,29.9063,29.9419,383300.0
2014-09-11 09:30:00,33.7,33.91,33.65,33.77,392800.0,30.0042,30.1912,29.9597,30.0665,392800.0
2014-09-11 09:40:00,33.76,33.88,33.7,33.86,220500.0,30.0576,30.1645,30.0042,30.1467,220500.0
2014-09-11 09:50:00,33.87,33.9,33.74,33.81,231200.0,30.1556,30.1823,30.0398,30.1021,231200.0
2014-09-11 10:00:00,33.8,33.8,33.62,33.62,252200.0,30.0932,30.0932,29.933,29.933,252200.0
2014-09-11 10:10:00,33.61,33.66,33.53,33.58,135300.0,29.9241,29.9686,29.8529,29.8974,135300.0
2014-09-11 10:20:00,33.57,33.61,33.49,33.51,131700.0,29.8885,29.9241,29.8172,29.835,131700.0
2014-09-11 10:30:00,33.51,33.51,33.35,33.37,139100.0,29.835,29.835,29.6926,29.7104,139100.0
2014-09-11 10:40:00,33.37,33.43,33.27,33.42,178200.0,29.7104,29.7638,29.6214,29.7549,178200.0
2014-09-11 10:50:00,33.42,33.47,33.37,33.46,149200.0,29.7549,29.7994,29.7104,29.7905,149200.0
2014-09-11 11:00:00,33.46,33.51,33.4,33.41,191500.0,29.7905,29.835,29.7371,29.746,191500.0
2014-09-11 11:10:00,33.41,33.55,33.41,33.53,89600.0,29.746,29.8707,29.746,29.8529,89600.0
2014-09-11 11:20:00,33.52,33.55,33.47,33.53,126100.0,29.8439,29.8707,29.7994,29.8529,126100.0
2014-09-11 11:30:00,33.53,33.6,33.52,33.53,123500.0,29.8529,29.9152,29.8439,29.8529,123500.0
2014-09-11 11:40:00,33.54,33.57,33.46,33.56,152000.0,29.8618,29.8885,29.7905,29.8796,152000.0
2014-09-11 11:50:00,33.56,33.59,33.48,33.51,59200.0,29.8796,29.9063,29.8083,29.835,59200.0
2014-09-11 12:00:00,33.51,33.54,33.47,33.48,103000.0,29.835,29.8618,29.7994,29.8083,103000.0
2014-09-11 12:10:00,33.47,33.47,33.42,33.44,86900.0,29.7994,29.7994,29.7549,29.7727,86900.0
2014-09-11 12:20:00,33.44,33.63,33.44,33.63,157800.0,29.7727,29.9419,29.7727,29.9419,157800.0
2014-09-11 12:30:00,33.63,33.65,33.49,33.5,241700.0,29.9419,29.9597,29.8172,29.8261,241700.0
2014-09-11 12:40:00,33.49,33.52,33.44,33.52,154700.0,29.8172,29.8439,29.7727,29.8439,154700.0
2014-09-11 12:50:00,33.53,33.55,33.47,33.5,71700.0,29.8529,29.8707,29.7994,29.8261,71700.0
2014-09-11 13:00:00,33.49,33.51,33.45,33.51,68800.0,29.8172,29.835,29.7816,29.835,68800.0
2014-09-11 13:10:00,33.51,33.52,33.46,33.46,72300.0,29.835,29.8439,29.7905,29.7905,72300.0
2014-09-11 13:20:00,33.46,33.47,33.4,33.45,113400.0,29.7905,29.7994,29.7371,29.7816,113400.0
2014-09-11 13:30:00,33.45,33.47,33.42,33.46,65000.0,29.7816,29.7994,29.7549,29.7905,65000.0
2014-09-11 13:40:00,33.46,33.48,33.45,33.46,47800.0,29.7905,29.8083,29.7816,29.7905,47800.0
2014-09-11 13:50:00,33.47,33.48,33.44,33.45,87100.0,29.7994,29.8083,29.7727,29.7816,87100.0
2014-09-11 14:00:00,33.45,33.51,33.43,33.51,134200.0,29.7816,29.835,29.7638,29.835,134200.0
2014-09-11 14:10:00,33.5,33.52,33.47,33.48,96600.0,29.8261,29.8439,29.7994,29.8083,96600.0
2014-09-11 14:20:00,33.48,33.53,33.46,33.53,74000.0,29.8083,29.8529,29.7905,29.8529,74000.0
2014-09-11 14:30:00,33.53,33.61,33.53,33.59,144000.0,29.8529,29.9241,29.8529,29.9063,144000.0
2014-09-11 14:40:00,33.59,33.69,33.59,33.68,164000.0,29.9063,29.9953,29.9063,29.9864,164000.0
2014-09-11 14:50:00,33.69,33.73,33.67,33.69,114400.0,29.9953,30.0309,29.9775,29.9953,114400.0
2014-09-11 15:00:00,33.7,33.73,33.58,33.58,251400.0,30.0042,30.0309,29.8974,29.8974,251400.0
2014-09-11 15:10:00,33.58,33.61,33.56,33.59,121100.0,29.8974,29.9241,29.8796,29.9063,121100.0
2014-09-11 15:20:00,33.59,33.63,33.59,33.59,121700.0,29.9063,29.9419,29.9063,29.9063,121700.0
2014-09-11 15:30:00,33.6,33.62,33.59,33.6,134400.0,29.9152,29.933,29.9063,29.9152,134400.0
2014-09-11 15:40:00,33.59,33.66,33.59,33.63,375600.0,29.9063,29.9686,29.9063,29.9419,375600.0
2014-09-11 15:50:00,33.63,33.66,33.62,33.63,381300.0,29.9419,29.9686,29.933,29.9419,381300.0
2014-09-12 09:30:00,33.6,33.64,33.5,33.55,224700.0,29.9152,29.9508,29.8261,29.8707,224700.0
2014-09-12 09:40:00,33.54,33.67,33.45,33.67,140000.0,29.8618,29.9775,29.7816,29.9775,140000.0
2014-09-12 09:50:00,33.67,33.73,33.6,33.66,125500.0,29.9775,30.0309,29.9152,29.9686,125500.0
2014-09-12 10:00:00,33.66,33.72,33.63,33.66,123200.0,29.9686,30.022,29.9419,29.9686,123200.0
2014-09-12 10:10:00,33.65,33.87,33.65,33.84,232700.0,29.9597,30.1556,29.9597,30.1289,232700.0
2014-09-12 10:20:00,33.84,33.91,33.8,33.83,212900.0,30.1289,30.1912,30.0932,30.12,212900.0
2014-09-12 10:30:00,33.82,33.88,33.81,33.81,132100.0,30.111,30.1645,30.1021,30.1021,132100.0
2014-09-12 10:40:00,33.82,33.86,33.78,33.84,123800.0,30.111,30.1467,30.0754,30.1289,123800.0
2014-09-12 10:50:00,33.84,34.0,33.84,33.97,185100.0,30.1289,30.2713,30.1289,30.2446,185100.0
2014-09-12 11:00:00,33.96,34.07,33.94,34.05,150700.0,30.2357,30.3336,30.2179,30.3158,150700.0
2014-09-12 11:10:00,34.03,34.09,33.98,34.09,119600.0,30.298,30.3514,30.2535,30.3514,119600.0
2014-09-12 11:20:00,34.1,34.22,34.05,34.18,278400.0,30.3603,30.4672,30.3158,30.4316,278400.0
2014-09-12 11:30:00,34.17,34.24,34.15,34.16,208600.0,30.4227,30.485,30.4049,30.4138,208600.0
2014-09-12 11:40:00,34.17,34.29,34.16,34.26,262200.0,30.4227,30.5295,30.4138,30.5028,262200.0
2014-09-12 11:50:00,34.26,34.33,34.25,34.32,204500.0,30.5028,30.5651,30.4939,30.5562,204500.0
2014-09-12 12:00:00,34.32,34.34,34.25,34.28,183600.0,30.5562,30.574,30.4939,30.5206,183600.0
2014-09-12 12:10:00,34.28,34.28,34.2,34.23,125400.0,30.5206,30.5206,30.4494,30.4761,125400.0
2014-09-12 12:20:00,34.24,34.24,34.13,34.15,90200.0,30.485,30.485,30.3871,30.4049,90200.0
2014-09-12 12:30:00,34.15,34.17,34.05,34.09,121500.0,30.4049,30.4227,30.3158,30.3514,121500.0
2014-09-12 12:40:00,34.1,34.19,34.07,34.16,198400.0,30.3603,30.4405,30.3336,30.4138,198400.0
2014-09-12 12:50:00,34.16,34.16,34.08,34.1,79400.0,30.4138,30.4138,30.3425,30.3603,79400.0
2014-09-12 13:00:00,34.11,34.12,34.04,34.05,92800.0,30.3692,30.3781,30.3069,30.3158,92800.0
2014-09-12 13:10:00,34.05,34.08,34.0,34.01,86100.0,30.3158,30.3425,30.2713,30.2802,86100.0
2014-09-12 13:20:00,34.01,34.04,34.0,34.03,147000.0,30.2802,30.3069,30.2713,30.298,147000.0
2014-09-12 13:30:00,34.02,34.03,33.99,34.01,102200.0,30.2891,30.298,30.2624,30.2802,102200.0
2014-09-12 13:40:00,34.0,34.06,33.98,34.05,88400.0,30.2713,30.3247,30.2535,30.3158,88400.0
2014-09-12 13:50:00,34.04,34.07,34.02,34.04,60500.0,30.3069,30.3336,30.2891,30.3069,60500.0
2014-09-12 14:00:00,34.04,34.06,34.02,34.04,60800.0,30.3069,30.3247,30.2891,30.3069,60800.0
2014-09-12 14:10:00,34.05,34.09,34.03,34.05,95900.0,30.3158,30.3514,30.298,30.3158,95900.0
2014-09-12 14:20:00,34.05,34.08,33.99,33.99,92400.0,30.3158,30.3425,30.2624,30.2624,92400.0
2014-09-12 14:30:00,33.99,34.05,33.99,34.0,105400.0,30.2624,30.3158,30.2624,30.2713,105400.0
2014-09-12 14:40:00,34.0,34.05,33.95,34.05,148600.0,30.2713,30.3158,30.2268,30.3158,148600.0
2014-09-12 14:50:00,34.05,34.05,33.96,33.96,72000.0,30.3158,30.3158,30.2357,30.2357,72000.0
2014-09-12 15:00:00,33.96,34.0,33.95,33.96,111800.0,30.2357,30.2713,30.2268,30.2357,111800.0
2014-09-12 15:10:00,33.96,33.99,33.95,33.99,125000.0,30.2357,30.2624,30.2268,30.2624,125000.0
2014-09-12 15:20:00,33.99,34.0,33.93,33.94,123100.0,30.2624,30.2713,30.209,30.2179,123100.0
2014-09-12 15:30:00,33.94,33.98,33.93,33.95,132800.0,30.2179,30.2535,30.209,30.2268,132800.0
2014-09-12 15:40:00,33.95,33.96,33.87,33.93,334400.0,30.2268,30.2357,30.1556,30.209,334400.0
2014-09-12 15:50:00,33.94,33.94,33.85,33.87,639000.0,30.2179,30.2179,30.1378,30.1556,639000.0
2014-09-15 09:30:00,33.99,34.07,33.82,33.9,345300.0,30.2624,30.3336,30.111,30.1823,345300.0
2014-09-15 09:40:00,33.91,34.1,33.88,34.05,200000.0,30.1912,30.3603,30.1645,30.3158,200000.0
2014-09-15 09:50:00,34.05,34.14,34.05,34.07,359000.0,30.3158,30.396,30.3158,30.3336,359000.0
2014-09-15 10:00:00,34.07,34.15,34.04,34.15,233800.0,30.3336,30.4049,30.3069,30.4049,233800.0
2014-09-15 10:10:00,34.15,34.29,34.13,34.28,281100.0,30.4049,30.5295,30.3871,30.5206,281100.0
2014-09-15 10:20:00,34.28,34.37,34.23,34.26,506900.0,30.5206,30.6007,30.4761,30.5028,506900.0
2014-09-15 10:30:00,34.27,34.48,34.24,34.48,230700.0,30.5117,30.6987,30.485,30.6987,230700.0
2014-09-15 10:40:00,34.48,34.5,34.21,34.22,220400.0,30.6987,30.7165,30.4583,30.4672,220400.0
2014-09-15 10:50:00,34.22,34.24,34.18,34.2,226300.0,30.4672,30.485,30.4316,30.4494,226300.0
2014-09-15 11:00:00,34.2,34.21,34.18,34.2,248700.0,30.4494,30.4583,30.4316,30.4494,248700.0
2014-09-15 11:10:00,34.2,34.24,34.18,34.18,204900.0,30.4494,30.485,30.4316,30.4316,204900.0
2014-09-15 11:20:00,34.18,34.27,34.17,34.24,235400.0,30.4316,30.5117,30.4227,30.485,235400.0
2014-09-15 11:30:00,34.24,34.25,34.18,34.19,220700.0,30.485,30.4939,30.4316,30.4405,220700.0
2014-09-15 11:40:00,34.19,34.23,34.18,34.18,148900.0,30.4405,30.4761,30.4316,30.4316,148900.0
2014-09-15 11:50:00,34.18,34.24,34.18,34.19,157200.0,30.4316,30.485,30.4316,30.4405,157200.0
2014-09-15 12:00:00,34.18,34.2,34.17,34.19,154500.0,30.4316,30.4494,30.4227,30.4405,154500.0
2014-09-15 12:10:00,34.2,34.2,34.17,34.19,95200.0,30.4494,30.4494,30.4227,30.4405,95200.0
2014-09-15 12:20:00,34.18,34.24,34.18,34.21,155200.0,30.4316,30.485,30.4316,30.4583,155200.0
2014-09-15 12:30:00,34.21,34.24,34.18,34.18,102600.0,30.4583,30.485,30.4316,30.4316,102600.0
2014-09-15 12:40:00,34.17,34.2,34.17,34.19,125500.0,30.4227,30.4494,30.4227,30.4405,125500.0
2014-09-15 12:50:00,34.2,34.22,34.18,34.2,307700.0,30.4494,30.4672,30.4316,30.4494,307700.0
2014-09-15 13:00:00,34.19,34.22,34.18,34.21,173600.0,30.4405,30.4672,30.4316,30.4583,173600.0
2014-09-15 13:10:00,34.22,34.22,34.18,34.2,115200.0,30.4672,30.4672,30.4316,30.4494,115200.0
2014-09-15 13:20:00,34.2,34.21,34.18,34.18,126300.0,30.4494,30.4583,30.4316,30.4316,126300.0
2014-09-15 13:30:00,34.18,34.2,34.18,34.18,125800.0,30.4316,30.4494,30.4316,30.4316,125800.0
2014-09-15 13:40:00,34.18,34.19,34.05,34.05,168700.0,30.4316,30.4405,30.3158,30.3158,168700.0
2014-09-15 13:50:00,34.04,34.04,33.87,33.89,237700.0,30.3069,30.3069,30.1556,30.1734,237700.0
2014-09-15 14:00:00,33.9,34.0,33.87,33.97,336400.0,30.1823,30.2713,30.1556,30.2446,336400.0
2014-09-15 14:10:00,33.97,34.02,33.95,33.99,106200.0,30.2446,30.2891,30.2268,30.2624,106200.0
2014-09-15 14:20:00,33.99,34.06,33.95,34.06,84900.0,30.2624,30.3247,30.2268,30.3247,84900.0
2014-09-15 14:30:00,34.06,34.06,34.01,34.01,127400.0,30.3247,30.3247,30.2802,30.2802,127400.0
2014-09-15 14:40:00,34.01,34.02,33.97,34.0,115800.0,30.2802,30.2891,30.2446,30.2713,115800.0
2014-09-15 14:50:00,34.01,34.01,33.93,33.95,81200.0,30.2802,30.2802,30.209,30.2268,81200.0
2014-09-15 15:00:00,33.95,33.99,33.91,33.92,185500.0,30.2268,30.2624,30.1912,30.2001,185500.0
2014-09-15 15:10:00,33.91,33.92,33.84,33.84,202000.0,30.1912,30.2001,30.1289,30.1289,202000.0
2014-09-15 15:20:00,33.84,33.91,33.84,33.9,117600.0,30.1289,30.1912,30.1289,30.1823,117600.0
2014-09-15 15:30:00,33.89,33.94,33.86,33.87,171500.0,30.1734,30.2179,30.1467,30.1556,171500.0
2014-09-15 15:40:00,33.87,33.93,33.86,33.89,215800.0,30.1556,30.209,30.1467,30.1734,215800.0
2014-09-15 15:50:00,33.88,33.91,33.83,33.86,476300.0,30.1645,30.1912,30.12,30.1467,476300.0
2014-09-16 09:30:00,33.94,33.96,33.54,33.6,305800.0,30.2179,30.2357,29.8618,29.9152,305800.0
2014-09-16 09:40:00,33.6,33.91,33.59,33.91,207200.0,29.9152,30.1912,29.9063,30.1912,207200.0
2014-09-16 09:50:00,33.9,34.05,33.9,34.04,234200.0,30.1823,30.3158,30.1823,30.3069,234200.0
2014-09-16 10:00:00,34.04,34.08,33.98,33.99,169900.0,30.3069,30.3425,30.2535,30.2624,169900.0
2014-09-16 10:10:00,33.99,34.05,33.96,34.01,217600.0,30.2624,30.3158,30.2357,30.2802,217600.0
2014-09-16 10:20:00,34.01,34.18,34.0,34.18,338400.0,30.2802,30.4316,30.2713,30.4316,338400.0
2014-09-16 10:30:00,34.18,34.27,34.13,34.19,228800.0,30.4316,30.5117,30.3871,30.4405,228800.0
2014-09-16 10:40:00,34.19,34.26,34.15,34.24,162100.0,30.4405,30.5028,30.4049,30.485,162100.0
2014-09-16 10:50:00,34.23,34.3,34.22,34.24,158300.0,30.4761,30.5384,30.4672,30.485,158300.0
2014-09-16 11:00:00,34.23,34.23,34.15,34.17,129300.0,30.4761,30.4761,30.4049,30.4227,129300.0
2014-09-16 11:10:00,34.17,34.17,34.1,34.12,94400.0,30.4227,30.4227,30.3603,30.3781,94400.0
2014-09-16 11:20:00,34.11,34.27,34.09,34.27,59100.0,30.3692,30.5117,30.3514,30.5117,59100.0
2014-09-16 11:30:00,34.27,34.35,34.23,34.24,140200.0,30.5117,30.5829,30.4761,30.485,140200.0
2014-09-16 11:40:00,34.25,34.3,34.2,34.25,79300.0,30.4939,30.5384,30.4494,30.4939,79300.0
2014-09-16 11:50:00,34.25,34.32,34.25,34.27,132900.0,30.4939,30.5562,30.4939,30.5117,132900.0
2014-09-16 12:00:00,34.26,34.27,34.2,34.21,97800.0,30.5028,30.5117,30.4494,30.4583,97800.0
2014-09-16 12:10:00,34.21,34.26,34.2,34.22,68600.0,30.4583,30.5028,30.4494,30.4672,68600.0
2014-09-16 12:20:00,34.22,34.34,34.22,34.26,60400.0,30.4672,30.574,30.4672,30.5028,60400.0
2014-09-16 12:30:00,34.26,34.34,34.26,34.33,93100.0,30.5028,30.574,30.5028,30.5651,93100.0
2014-09-16 12:40:00,34.33,34.36,34.28,34.28,94900.0,30.5651,30.5918,30.5206,30.5206,94900.0
2014-09-16 12:50:00,34.28,34.33,34.26,34.32,67900.0,30.5206,30.5651,30.5028,30.5562,67900.0
2014-09-16 13:00:00,34.32,34.35,34.3,34.33,45700.0,30.5562,30.5829,30.5384,30.5651,45700.0
2014-09-16 13:10:00,34.33,34.34,34.24,34.33,56500.0,30.5651,30.574,30.485,30.5651,56500.0
2014-09-16 13:20:00,34.33,34.4,34.31,34.35,99900.0,30.5651,30.6274,30.5473,30.5829,99900.0
2014-09-16 13:30:00,34.36,34.39,34.34,34.39,76700.0,30.5918,30.6185,30.574,30.6185,76700.0
2014-09-16 13:40:00,34.38,34.42,34.34,34.36,89100.0,30.6096,30.6452,30.574,30.5918,89100.0
2014-09-16 13:50:00,34.36,34.41,34.36,34.4,54200.0,30.5918,30.6363,30.5918,30.6274,54200.0
2014-09-16 14:00:00,34.4,34.49,34.37,34.48,125200.0,30.6274,30.7076,30.6007,30.6987,125200.0
2014-09-16 14:10:00,34.48,34.6,34.47,34.57,154800.0,30.6987,30.8055,30.6898,30.7788,154800.0
2014-09-16 14:20:00,34.57,34.58,34.5,34.55,99500.0,30.7788,30.7877,30.7165,30.761,99500.0
2014-09-16 14:30:00,34.54,34.58,34.52,34.57,73000.0,30.7521,30.7877,30.7343,30.7788,73000.0
2014-09-16 14:40:00,34.56,34.59,34.51,34.51,121700.0,30.7699,30.7966,30.7254,30.7254,121700.0
2014-09-16 14:50:00,34.51,34.54,34.48,34.52,66800.0,30.7254,30.7521,30.6987,30.7343,66800.0
2014-09-16 15:00:00,34.52,34.55,34.51,34.53,87900.0,30.7343,30.761,30.7254,30.7432,87900.0
2014-09-16 15:10:00,34.54,34.55,34.53,34.54,110400.0,30.7521,30.761,30.7432,30.7521,110400.0
2014-09-16 15:20:00,34.54,34.55,34.52,34.53,119600.0,30.7521,30.761,30.7343,30.7432,119600.0
2014-09-16 15:30:00,34.54,34.55,34.52,34.54,171000.0,30.7521,30.761,30.7343,30.7521,171000.0
2014-09-16 15:40:00,34.54,34.58,34.51,34.52,310900.0,30.7521,30.7877,30.7254,30.7343,310900.0
2014-09-16 15:50:00,34.51,34.54,34.47,34.53,523100.0,30.7254,30.7521,30.6898,30.7432,523100.0
2014-09-17 09:30:00,34.59,34.7,34.56,34.64,309900.0,30.7966,30.8945,30.7699,30.8411,309900.0
2014-09-17 09:40:00,34.64,34.66,34.49,34.52,145800.0,30.8411,30.8589,30.7076,30.7343,145800.0
2014-09-17 09:50:00,34.51,34.52,34.35,34.42,170300.0,30.7254,30.7343,30.5829,30.6452,170300.0
2014-09-17 10:00:00,34.43,34.51,34.4,34.4,141400.0,30.6542,30.7254,30.6274,30.6274,141400.0
2014-09-17 10:10:00,34.4,34.41,34.28,34.38,163800.0,30.6274,30.6363,30.5206,30.6096,163800.0
2014-09-17 10:20:00,34.38,34.4,34.25,34.3,217100.0,30.6096,30.6274,30.4939,30.5384,217100.0
2014-09-17 10:30:00,34.3,34.31,34.15,34.19,207600.0,30.5384,30.5473,30.4049,30.4405,207600.0
2014-09-17 10:40:00,34.2,34.28,34.19,34.25,148100.0,30.4494,30.5206,30.4405,30.4939,148100.0
2014-09-17 10:50:00,34.25,34.3,34.2,34.3,104500.0,30.4939,30.5384,30.4494,30.5384,104500.0
2014-09-17 11:00:00,34.3,34.37,34.29,34.33,104400.0,30.5384,30.6007,30.5295,30.5651,104400.0
2014-09-17 11:10:00,34.32,34.35,34.29,34.29,82300.0,30.5562,30.5829,30.5295,30.5295,82300.0
2014-09-17 11:20:00,34.28,34.31,34.25,34.27,92600.0,30.5206,30.5473,30.4939,30.5117,92600.0
2014-09-17 11:30:00,34.27,34.27,34.18,34.23,90600.0,30.5117,30.5117,30.4316,30.4761,90600.0
2014-09-17 11:40:00,34.23,34.29,34.2,34.25,67100.0,30.4761,30.5295,30.4494,30.4939,67100.0
2014-09-17 11:50:00,34.25,34.3,34.24,34.27,55100.0,30.4939,30.5384,30.485,30.5117,55100.0
2014-09-17 12:00:00,34.27,34.3,34.23,34.25,66600.0,30.5117,30.5384,30.4761,30.4939,66600.0
2014-09-17 12:10:00,34.24,34.28,34.23,34.25,47800.0,30.485,30.5206,30.4761,30.4939,47800.0
2014-09-17 12:20:00,34.25,34.25,34.15,34.15,86400.0,30.4939,30.4939,30.4049,30.4049,86400.0
2014-09-17 12:30:00,34.15,34.25,34.13,34.25,47300.0,30.4049,30.4939,30.3871,30.4939,47300.0
2014-09-17 12:40:00,34.25,34.3,34.25,34.29,54500.0,30.4939,30.5384,30.4939,30.5295,54500.0
2014-09-17 12:50:00,34.29,34.32,34.26,34.31,50600.0,30.5295,30.5562,30.5028,30.5473,50600.0
2014-09-17 13:00:00,34.31,34.31,34.27,34.31,52400.0,30.5473,30.5473,30.5117,30.5473,52400.0
2014-09-17 13:10:00,34.3,34.32,34.27,34.27,31800.0,30.5384,30.5562,30.5117,30.5117,31800.0
2014-09-17 13:20:00,34.27,34.31,34.26,34.26,47500.0,30.5117,30.5473,30.5028,30.5028,47500.0
2014-09-17 13:30:00,34.26,34.32,34.25,34.32,48200.0,30.5028,30.5562,30.4939,30.5562,48200.0
2014-09-17 13:40:00,34.32,34.36,34.28,34.34,63900.0,30.5562,30.5918,30.5206,30.574,63900.0
2014-09-17 13:50:00,34.34,34.48,34.32,34.46,77000.0,30.574,30.6987,30.5562,30.6809,77000.0
2014-09-17 14:00:00,34.48,34.53,34.2,34.42,170700.0,30.6987,30.7432,30.4494,30.6452,170700.0
2014-09-17 14:10:00,34.42,34.6,34.41,34.51,183900.0,30.6452,30.8055,30.6363,30.7254,183900.0
2014-09-17 14:20:00,34.5,34.58,34.46,34.54,80400.0,30.7165,30.7877,30.6809,30.7521,80400.0
2014-09-17 14:30:00,34.55,34.56,34.43,34.45,101200.0,30.761,30.7699,30.6542,30.672,101200.0
2014-09-17 14:40:00,34.46,34.5,34.35,34.43,104000.0,30.6809,30.7165,30.5829,30.6542,104000.0
2014-09-17 14:50:00,34.43,34.47,34.37,34.47,93800.0,30.6542,30.6898,30.6007,30.6898,93800.0
2014-09-17 15:00:00,34.46,34.62,34.46,34.58,208900.0,30.6809,30.8233,30.6809,30.7877,208900.0
2014-09-17 15:10:00,34.59,34.65,34.55,34.55,115600.0,30.7966,30.85,30.761,30.761,115600.0
2014-09-17 15:20:00,34.55,34.58,34.48,34.56,167400.0,30.761,30.7877,30.6987,30.7699,167400.0
2014-09-17 15:30:00,34.56,34.59,34.43,34.44,157600.0,30.7699,30.7966,30.6542,30.6631,157600.0
2014-09-17 15:40:00,34.44,34.46,34.38,34.39,272300.0,30.6631,30.6809,30.6096,30.6185,272300.0
2014-09-17 15:50:00,34.39,34.45,34.39,34.44,384000.0,30.6185,30.672,30.6185,30.6631,384000.0
2014-09-18 09:30:00,34.64,34.74,34.59,34.68,247400.0,30.8411,30.9302,30.7966,30.8767,247400.0
2014-09-18 09:40:00,34.68,34.76,34.65,34.71,200100.0,30.8767,30.948,30.85,30.9034,200100.0
2014-09-18 09:50:00,34.7,34.85,34.69,34.83,138800.0,30.8945,31.0281,30.8856,31.0103,138800.0
2014-09-18 10:00:00,34.82,34.92,34.78,34.91,131000.0,31.0014,31.0904,30.9658,31.0815,131000.0
2014-09-18 10:10:00,34.92,34.93,34.83,34.86,145100.0,31.0904,31.0993,31.0103,31.037,145100.0
2014-09-18 10:20:00,34.86,34.89,34.81,34.81,115700.0,31.037,31.0637,30.9925,30.9925,115700.0
2014-09-18 10:30:00,34.82,34.93,34.81,34.92,141200.0,31.0014,31.0993,30.9925,31.0904,141200.0
2014-09-18 10:40:00,34.92,34.94,34.86,34.93,66300.0,31.0904,31.1082,31.037,31.0993,66300.0
2014-09-18 10:50:00,34.93,34.98,34.9,34.91,128400.0,31.0993,31.1438,31.0726,31.0815,128400.0
2014-09-18 11:00:00,34.91,34.97,34.9,34.95,65800.0,31.0815,31.1349,31.0726,31.1171,65800.0
2014-09-18 11:10:00,34.94,34.97,34.93,34.96,62800.0,31.1082,31.1349,31.0993,31.126,62800.0
2014-09-18 11:20:00,34.95,34.97,34.93,34.95,52400.0,31.1171,31.1349,31.0993,31.1171,52400.0
2014-09-18 11:30:00,34.95,35.08,34.93,35.06,221900.0,31.1171,31.2329,31.0993,31.2151,221900.0
2014-09-18 11:40:00,35.06,35.15,35.04,35.1,158900.0,31.2151,31.2952,31.1973,31.2507,158900.0
2014-09-18 11:50:00,35.1,35.17,35.06,35.12,112900.0,31.2507,31.313,31.2151,31.2685,112900.0
2014-09-18 12:00:00,35.12,35.16,35.11,35.12,63800.0,31.2685,31.3041,31.2596,31.2685,63800.0
2014-09-18 12:10:00,35.13,35.28,35.11,35.21,333200.0,31.2774,31.4109,31.2596,31.3486,333200.0
2014-09-18 12:20:00,35.22,35.27,35.2,35.22,88400.0,31.3575,31.402,31.3397,31.3575,88400.0
2014-09-18 12:30:00,35.23,35.28,35.22,35.26,81700.0,31.3664,31.4109,31.3575,31.3931,81700.0
2014-09-18 12:40:00,35.25,35.29,35.23,35.23,101400.0,31.3842,31.4198,31.3664,31.3664,101400.0
2014-09-18 12:50:00,35.23,35.25,35.21,35.23,107200.0,31.3664,31.3842,31.3486,31.3664,107200.0
2014-09-18 13:00:00,35.22,35.24,35.22,35.22,83700.0,31.3575,31.3753,31.3575,31.3575,83700.0
2014-09-18 13:10:00,35.22,35.26,35.22,35.24,58000.0,31.3575,31.3931,31.3575,31.3753,58000.0
2014-09-18 13:20:00,35.24,35.26,35.14,35.23,165600.0,31.3753,31.3931,31.2863,31.3664,165600.0
2014-09-18 13:30:00,35.22,35.24,35.19,35.19,60500.0,31.3575,31.3753,31.3308,31.3308,60500.0
2014-09-18 13:40:00,35.19,35.22,35.17,35.18,182300.0,31.3308,31.3575,31.313,31.3219,182300.0
2014-09-18 13:50:00,35.18,35.22,35.16,35.2,142700.0,31.3219,31.3575,31.3041,31.3397,142700.0
2014-09-18 14:00:00,35.19,35.3,35.19,35.3,80900.0,31.3308,31.4287,31.3308,31.4287,80900.0
2014-09-18 14:10:00,35.29,35.3,35.27,35.28,164700.0,31.4198,31.4287,31.402,31.4109,164700.0
2014-09-18 14:20:00,35.29,35.29,35.24,35.25,55500.0,31.4198,31.4198,31.3753,31.3842,55500.0
2014-09-18 14:30:00,35.25,35.26,35.2,35.23,130700.0,31.3842,31.3931,31.3397,31.3664,130700.0
2014-09-18 14:40:00,35.22,35.23,35.16,35.18,71900.0,31.3575,31.3664,31.3041,31.3219,71900.0
2014-09-18 14:50:00,35.18,35.19,35.16,35.17,82600.0,31.3219,31.3308,31.3041,31.313,82600.0
2014-09-18 15:00:00,35.16,35.22,35.16,35.16,205200.0,31.3041,31.3575,31.3041,31.3041,205200.0
2014-09-18 15:10:00,35.17,35.22,35.16,35.22,282100.0,31.313,31.3575,31.3041,31.3575,282100.0
2014-09-18 15:20:00,35.21,35.22,35.16,35.21,156600.0,31.3486,31.3575,31.3041,31.3486,156600.0
2014-09-18 15:30:00,35.22,35.26,35.2,35.26,201400.0,31.3575,31.3931,31.3397,31.3931,201400.0
2014-09-18 15:40:00,35.26,35.27,35.16,35.2,270900.0,31.3931,31.402,31.3041,31.3397,270900.0
2014-09-18 15:50:00,35.2,35.25,35.16,35.25,535500.0,31.3397,31.3842,31.3041,31.3842,535500.0
2014-09-19 09:30:00,35.49,35.49,35.07,35.07,1023900.0,31.5979,31.5979,31.224,31.224,1023900.0
2014-09-19 09:40:00,35.07,35.1,34.92,34.97,284300.0,31.224,31.2507,31.0904,31.1349,284300.0
2014-09-19 09:50:00,34.98,35.01,34.92,34.92,203000.0,31.1438,31.1705,31.0904,31.0904,203000.0
2014-09-19 10:00:00,34.92,34.96,34.88,34.94,181500.0,31.0904,31.126,31.0548,31.1082,181500.0
2014-09-19 10:10:00,34.94,34.97,34.9,34.93,187600.0,31.1082,31.1349,31.0726,31.0993,187600.0
2014-09-19 10:20:00,34.92,35.02,34.91,34.99,140700.0,31.0904,31.1794,31.0815,31.1527,140700.0
2014-09-19 10:30:00,34.99,35.1,34.97,35.07,131900.0,31.1527,31.2507,31.1349,31.224,131900.0
2014-09-19 10:40:00,35.06,35.07,35.0,35.05,102800.0,31.2151,31.224,31.1616,31.2062,102800.0
2014-09-19 10:50:00,35.05,35.11,35.02,35.09,79000.0,31.2062,31.2596,31.1794,31.2418,79000.0
2014-09-19 11:00:00,35.09,35.15,35.03,35.03,208700.0,31.2418,31.2952,31.1884,31.1884,208700.0
2014-09-19 11:10:00,35.03,35.05,34.92,34.92,135400.0,31.1884,31.2062,31.0904,31.0904,135400.0
2014-09-19 11:20:00,34.92,34.94,34.9,34.91,228500.0,31.0904,31.1082,31.0726,31.0815,228500.0
2014-09-19 11:30:00,34.91,34.91,34.81,34.87,210200.0,31.0815,31.0815,30.9925,31.0459,210200.0
2014-09-19 11:40:00,34.87,35.0,34.83,34.99,130400.0,31.0459,31.1616,31.0103,31.1527,130400.0
2014-09-19 11:50:00,35.0,35.01,34.95,34.96,97900.0,31.1616,31.1705,31.1171,31.126,97900.0
2014-09-19 12:00:00,34.96,34.97,34.9,34.91,117200.0,31.126,31.1349,31.0726,31.0815,117200.0
2014-09-19 12:10:00,34.92,34.93,34.87,34.91,127400.0,31.0904,31.0993,31.0459,31.0815,127400.0
2014-09-19 12:20:00,34.9,34.95,34.88,34.9,111400.0,31.0726,31.1171,31.0548,31.0726,111400.0
2014-09-19 12:30:00,34.9,34.9,34.86,34.89,98000.0,31.0726,31.0726,31.037,31.0637,98000.0
2014-09-19 12:40:00,34.89,34.92,34.84,34.9,75700.0,31.0637,31.0904,31.0192,31.0726,75700.0
2014-09-19 12:50:00,34.89,34.91,34.88,34.91,57900.0,31.0637,31.0815,31.0548,31.0815,57900.0
2014-09-19 13:00:00,34.91,34.93,34.88,34.91,67300.0,31.0815,31.0993,31.0548,31.0815,67300.0
2014-09-19 13:10:00,34.92,34.92,34.86,34.87,85900.0,31.0904,31.0904,31.037,31.0459,85900.0
2014-09-19 13:20:00,34.87,34.91,34.85,34.86,74400.0,31.0459,31.0815,31.0281,31.037,74400.0
2014-09-19 13:30:00,34.86,34.89,34.85,34.87,101200.0,31.037,31.0637,31.0281,31.0459,101200.0
2014-09-19 13:40:00,34.87,34.91,34.85,34.9,86400.0,31.0459,31.0815,31.0281,31.0726,86400.0
2014-09-19 13:50:00,34.91,34.96,34.89,34.95,67700.0,31.0815,31.126,31.0637,31.1171,67700.0
2014-09-19 14:00:00,34.95,34.95,34.89,34.9,135100.0,31.1171,31.1171,31.0637,31.0726,135100.0
2014-09-19 14:10:00,34.9,34.92,34.89,34.9,118200.0,31.0726,31.0904,31.0637,31.0726,118200.0
2014-09-19 14:20:00,34.9,34.91,34.88,34.9,124100.0,31.0726,31.0815,31.0548,31.0726,124100.0
2014-09-19 14:30:00,34.91,34.91,34.86,34.9,97300.0,31.0815,31.0815,31.037,31.0726,97300.0
2014-09-19 14:40:00,34.91,34.91,34.77,34.77,218900.0,31.0815,31.0815,30.9569,30.9569,218900.0
2014-09-19 14:50:00,34.77,34.83,34.76,34.8,226900.0,30.9569,31.0103,30.948,30.9836,226900.0
2014-09-19 15:00:00,34.8,34.8,34.74,34.74,235500.0,30.9836,30.9836,30.9302,30.9302,235500.0
2014-09-19 15:10:00,34.74,34.76,34.7,34.7,254200.0,30.9302,30.948,30.8945,30.8945,254200.0
2014-09-19 15:20:00,34.7,34.71,34.61,34.62,323500.0,30.8945,30.9034,30.8144,30.8233,323500.0
2014-09-19 15:30:00,34.62,34.64,34.57,34.64,475200.0,30.8233,30.8411,30.7788,30.8411,475200.0
2014-09-19 15:40:00,34.64,34.79,34.6,34.78,705800.0,30.8411,30.9747,30.8055,30.9658,705800.0
2014-09-19 15:50:00,34.79,34.79,34.64,34.65,1998400.0,30.9747,30.9747,30.8411,30.85,1998400.0
2014-09-22 09:30:00,34.71,34.82,34.35,34.46,420000.0,30.9034,31.0014,30.5829,30.6809,420000.0
2014-09-22 09:40:00,34.45,34.61,34.41,34.57,166100.0,30.672,30.8144,30.6363,30.7788,166100.0
2014-09-22 09:50:00,34.58,34.67,34.56,34.62,144600.0,30.7877,30.8678,30.7699,30.8233,144600.0
2014-09-22 10:00:00,34.61,34.65,34.58,34.62,185900.0,30.8144,30.85,30.7877,30.8233,185900.0
2014-09-22 10:10:00,34.61,34.61,34.46,34.48,233300.0,30.8144,30.8144,30.6809,30.6987,233300.0
2014-09-22 10:20:00,34.48,34.52,34.4,34.52,170600.0,30.6987,30.7343,30.6274,30.7343,170600.0
2014-09-22 10:30:00,34.53,34.54,34.45,34.52,124400.0,30.7432,30.7521,30.672,30.7343,124400.0
2014-09-22 10:40:00,34.52,34.52,34.42,34.42,156800.0,30.7343,30.7343,30.6452,30.6452,156800.0
2014-09-22 10:50:00,34.43,34.44,34.31,34.31,254300.0,30.6542,30.6631,30.5473,30.5473,254300.0
2014-09-22 11:00:00,34.31,34.5,34.31,34.45,114400.0,30.5473,30.7165,30.5473,30.672,114400.0
2014-09-22 11:10:00,34.45,34.53,34.42,34.52,117000.0,30.672,30.7432,30.6452,30.7343,117000.0
2014-09-22 11:20:00,34.52,34.57,34.49,34.49,107800.0,30.7343,30.7788,30.7076,30.7076,107800.0
2014-09-22 11:30:00,34.49,34.52,34.45,34.45,76300.0,30.7076,30.7343,30.672,30.672,76300.0
2014-09-22 11:40:00,34.45,34.45,34.31,34.33,83100.0,30.672,30.672,30.5473,30.5651,83100.0
2014-09-22 11:50:00,34.33,34.35,34.26,34.28,118900.0,30.5651,30.5829,30.5028,30.5206,118900.0
2014-09-22 12:00:00,34.28,34.37,34.17,34.36,233200.0,30.5206,30.6007,30.4227,30.5918,233200.0
2014-09-22 12:10:00,34.35,34.38,34.31,34.36,72400.0,30.5829,30.6096,30.5473,30.5918,72400.0
2014-09-22 12:20:00,34.35,34.39,34.33,34.37,51800.0,30.5829,30.6185,30.5651,30.6007,51800.0
2014-09-22 12:30:00,34.36,34.38,34.33,34.35,94200.0,30.5918,30.6096,30.5651,30.5829,94200.0
2014-09-22 12:40:00,34.36,34.36,34.32,34.33,65900.0,30.5918,30.5918,30.5562,30.5651,65900.0
2014-09-22 12:50:00,34.33,34.36,34.29,34.31,112200.0,30.5651,30.5918,30.5295,30.5473,112200.0
2014-09-22 13:00:00,34.31,34.31,34.22,34.25,72600.0,30.5473,30.5473,30.4672,30.4939,72600.0
2014-09-22 13:10:00,34.24,34.31,34.23,34.25,67000.0,30.485,30.5473,30.4761,30.4939,67000.0
2014-09-22 13:20:00,34.25,34.35,34.23,34.34,56600.0,30.4939,30.5829,30.4761,30.574,56600.0
2014-09-22 13:30:00,34.34,34.35,34.26,34.28,78600.0,30.574,30.5829,30.5028,30.5206,78600.0
2014-09-22 13:40:00,34.27,34.37,34.26,34.36,55100.0,30.5117,30.6007,30.5028,30.5918,55100.0
2014-09-22 13:50:00,34.36,34.37,34.29,34.29,57100.0,30.5918,30.6007,30.5295,30.5295,57100.0
2014-09-22 14:00:00,34.3,34.32,34.28,34.29,68200.0,30.5384,30.5562,30.5206,30.5295,68200.0
2014-09-22 14:10:00,34.29,34.31,34.27,34.27,114300.0,30.5295,30.5473,30.5117,30.5117,114300.0
2014-09-22 14:20:00,34.28,34.3,34.2,34.2,75900.0,30.5206,30.5384,30.4494,30.4494,75900.0
2014-09-22 14:30:00,34.21,34.27,34.19,34.24,75900.0,30.4583,30.5117,30.4405,30.485,75900.0
2014-09-22 14:40:00,34.24,34.27,34.19,34.26,67300.0,30.485,30.5117,30.4405,30.5028,67300.0
2014-09-22 14:50:00,34.27,34.28,34.2,34.2,126900.0,30.5117,30.5206,30.4494,30.4494,126900.0
2014-09-22 15:00:00,34.2,34.28,34.19,34.2,142000.0,30.4494,30.5206,30.4405,30.4494,142000.0
2014-09-22 15:10:00,34.2,34.22,34.16,34.18,120100.0,30.4494,30.4672,30.4138,30.4316,120100.0
2014-09-22 15:20:00,34.18,34.26,34.17,34.26,130600.0,30.4316,30.5028,30.4227,30.5028,130600.0
2014-09-22 15:30:00,34.25,34.29,34.22,34.28,185200.0,30.4939,30.5295,30.4672,30.5206,185200.0
2014-09-22 15:40:00,34.28,34.33,34.27,34.29,309600.0,30.5206,30.5651,30.5117,30.5295,309600.0
2014-09-22 15:50:00,34.3,34.3,34.12,34.14,924800.0,30.5384,30.5384,30.3781,30.396,924800.0
2014-09-23 09:30:00,33.93,33.94,33.05,33.46,1270000.0,30.209,30.2179,29.4255,29.7905,1270000.0
2014-09-23 09:40:00,33.47,33.65,33.47,33.65,436200.0,29.7994,29.9597,29.7994,29.9597,436200.0
2014-09-23 09:50:00,33.65,33.82,33.65,33.75,310800.0,29.9597,30.111,29.9597,30.0487,310800.0
2014-09-23 10:00:00,33.75,33.94,33.74,33.9,352800.0,30.0487,30.2179,30.0398,30.1823,352800.0
2014-09-23 10:10:00,33.9,33.91,33.79,33.84,248000.0,30.1823,30.1912,30.0843,30.1289,248000.0
2014-09-23 10:20:00,33.84,33.85,33.7,33.7,232100.0,30.1289,30.1378,30.0042,30.0042,232100.0
2014-09-23 10:30:00,33.7,33.7,33.57,33.66,269200.0,30.0042,30.0042,29.8885,29.9686,269200.0
2014-09-23 10:40:00,33.67,33.69,33.45,33.48,259100.0,29.9775,29.9953,29.7816,29.8083,259100.0
2014-09-23 10:50:00,33.48,33.55,33.43,33.46,263700.0,29.8083,29.8707,29.7638,29.7905,263700.0
2014-09-23 11:00:00,33.47,33.5,33.38,33.39,245500.0,29.7994,29.8261,29.7193,29.7282,245500.0
2014-09-23 11:10:00,33.39,33.42,33.28,33.39,253900.0,29.7282,29.7549,29.6303,29.7282,253900.0
2014-09-23 11:20:00,33.4,33.44,33.36,33.38,200400.0,29.7371,29.7727,29.7015,29.7193,200400.0
2014-09-23 11:30:00,33.38,33.39,33.3,33.34,329500.0,29.7193,29.7282,29.6481,29.6837,329500.0
2014-09-23 11:40:00,33.35,33.42,33.3,33.33,213300.0,29.6926,29.7549,29.6481,29.6748,213300.0
2014-09-23 11:50:00,33.34,33.36,33.26,33.29,155200.0,29.6837,29.7015,29.6125,29.6392,155200.0
2014-09-23 12:00:00,33.29,33.43,33.28,33.4,176000.0,29.6392,29.7638,29.6303,29.7371,176000.0
2014-09-23 12:10:00,33.4,33.49,33.38,33.48,206000.0,29.7371,29.8172,29.7193,29.8083,206000.0
2014-09-23 12:20:00,33.48,33.53,33.44,33.51,97700.0,29.8083,29.8529,29.7727,29.835,97700.0
2014-09-23 12:30:00,33.52,33.53,33.49,33.52,174400.0,29.8439,29.8529,29.8172,29.8439,174400.0
2014-09-23 12:40:00,33.52,33.58,33.43,33.43,95300.0,29.8439,29.8974,29.7638,29.7638,95300.0
2014-09-23 12:50:00,33.43,33.51,33.43,33.48,83000.0,29.7638,29.835,29.7638,29.8083,83000.0
2014-09-23 13:00:00,33.48,33.51,33.39,33.4,108900.0,29.8083,29.835,29.7282,29.7371,108900.0
2014-09-23 13:10:00,33.4,33.46,33.32,33.45,140600.0,29.7371,29.7905,29.6659,29.7816,140600.0
2014-09-23 13:20:00,33.45,33.5,33.39,33.41,133300.0,29.7816,29.8261,29.7282,29.746,133300.0
2014-09-23 13:30:00,33.42,33.53,33.41,33.48,104800.0,29.7549,29.8529,29.746,29.8083,104800.0
2014-09-23 13:40:00,33.48,33.49,33.43,33.47,156400.0,29.8083,29.8172,29.7638,29.7994,156400.0
2014-09-23 13:50:00,33.47,33.48,33.34,33.34,153300.0,29.7994,29.8083,29.6837,29.6837,153300.0
2014-09-23 14:00:00,33.35,33.37,33.3,33.33,232800.0,29.6926,29.7104,29.6481,29.6748,232800.0
2014-09-23 14:10:00,33.34,33.4,33.33,33.34,122500.0,29.6837,29.7371,29.6748,29.6837,122500.0
2014-09-23 14:20:00,33.35,33.36,33.26,33.3,142100.0,29.6926,29.7015,29.6125,29.6481,142100.0
2014-09-23 14:30:00,33.3,33.32,33.27,33.29,153800.0,29.6481,29.6659,29.6214,29.6392,153800.0
2014-09-23 14:40:00,33.29,33.29,33.21,33.24,171200.0,29.6392,29.6392,29.5679,29.5947,171200.0
2014-09-23 14:50:00,33.24,33.3,33.23,33.3,133300.0,29.5947,29.6481,29.5858,29.6481,133300.0
2014-09-23 15:00:00,33.29,33.36,33.27,33.29,179700.0,29.6392,29.7015,29.6214,29.6392,179700.0
2014-09-23 15:10:00,33.3,33.32,33.28,33.3,201000.0,29.6481,29.6659,29.6303,29.6481,201000.0
2014-09-23 15:20:00,33.3,33.38,33.28,33.34,192300.0,29.6481,29.7193,29.6303,29.6837,192300.0
2014-09-23 15:30:00,33.35,33.44,33.33,33.39,211300.0,29.6926,29.7727,29.6748,29.7282,211300.0
2014-09-23 15:40:00,33.4,33.4,33.34,33.34,310600.0,29.7371,29.7371,29.6837,29.6837,310600.0
2014-09-23 15:50:00,33.34,33.35,33.25,33.26,662800.0,29.6837,29.6926,29.6036,29.6125,662800.0
2014-09-24 09:30:00,33.38,33.64,33.37,33.63,240300.0,29.7193,29.9508,29.7104,29.9419,240300.0
2014-09-24 09:40:00,33.64,33.64,33.43,33.51,163800.0,29.9508,29.9508,29.7638,29.835,163800.0
2014-09-24 09:50:00,33.5,33.67,33.49,33.61,102300.0,29.8261,29.9775,29.8172,29.9241,102300.0
2014-09-24 10:00:00,33.61,33.67,33.57,33.59,141500.0,29.9241,29.9775,29.8885,29.9063,141500.0
2014-09-24 10:10:00,33.58,33.67,33.54,33.61,176200.0,29.8974,29.9775,29.8618,29.9241,176200.0
2014-09-24 10:20:00,33.61,33.76,33.56,33.75,158800.0,29.9241,30.0576,29.8796,30.0487,158800.0
2014-09-24 10:30:00,33.76,33.76,33.65,33.72,115200.0,30.0576,30.0576,29.9597,30.022,115200.0
2014-09-24 10:40:00,33.72,33.75,33.66,33.69,123900.0,30.022,30.0487,29.9686,29.9953,123900.0
2014-09-24 10:50:00,33.7,33.72,33.64,33.7,129300.0,30.0042,30.022,29.9508,30.0042,129300.0
2014-09-24 11:00:00,33.71,33.75,33.63,33.73,133400.0,30.0131,30.0487,29.9419,30.0309,133400.0
2014-09-24 11:10:00,33.72,33.74,33.7,33.73,115900.0,30.022,30.0398,30.0042,30.0309,115900.0
2014-09-24 11:20:00,33.74,33.77,33.71,33.76,121700.0,30.0398,30.0665,30.0131,30.0576,121700.0
2014-09-24 11:30:00,33.77,33.87,33.77,33.85,164900.0,30.0665,30.1556,30.0665,30.1378,164900.0
2014-09-24 11:40:00,33.85,33.87,33.8,33.83,127300.0,30.1378,30.1556,30.0932,30.12,127300.0
2014-09-24 11:50:00,33.84,33.89,33.81,33.87,93500.0,30.1289,30.1734,30.1021,30.1556,93500.0
2014-09-24 12:00:00,33.88,33.91,33.86,33.88,97900.0,30.1645,30.1912,30.1467,30.1645,97900.0
2014-09-24 12:10:00,33.87,33.89,33.82,33.82,69000.0,30.1556,30.1734,30.111,30.111,69000.0
2014-09-24 12:20:00,33.82,33.84,33.8,33.82,90900.0,30.111,30.1289,30.0932,30.111,90900.0
2014-09-24 12:30:00,33.83,33.84,33.8,33.81,70300.0,30.12,30.1289,30.0932,30.1021,70300.0
2014-09-24 12:40:00,33.82,34.07,33.81,34.05,300400.0,30.111,30.3336,30.1021,30.3158,300400.0
2014-09-24 12:50:00,34.05,34.08,34.0,34.08,147100.0,30.3158,30.3425,30.2713,30.3425,147100.0
2014-09-24 13:00:00,34.08,34.17,34.08,34.16,176600.0,30.3425,30.4227,30.3425,30.4138,176600.0
2014-09-24 13:10:00,34.16,34.3,34.16,34.29,228600.0,30.4138,30.5384,30.4138,30.5295,228600.0
2014-09-24 13:20:00,34.29,34.3,34.24,34.28,134600.0,30.5295,30.5384,30.485,30.5206,134600.0
2014-09-24 13:30:00,34.29,34.38,34.29,34.35,163500.0,30.5295,30.6096,30.5295,30.5829,163500.0
2014-09-24 13:40:00,34.35,34.45,34.31,34.41,252400.0,30.5829,30.672,30.5473,30.6363,252400.0
2014-09-24 13:50:00,34.41,34.43,34.34,34.36,105600.0,30.6363,30.6542,30.574,30.5918,105600.0
2014-09-24 14:00:00,34.36,34.4,34.32,34.39,112100.0,30.5918,30.6274,30.5562,30.6185,112100.0
2014-09-24 14:10:00,34.39,34.4,34.34,34.4,129500.0,30.6185,30.6274,30.574,30.6274,129500.0
2014-09-24 14:20:00,34.4,34.4,34.33,34.39,153300.0,30.6274,30.6274,30.5651,30.6185,153300.0
2014-09-24 14:30:00,34.38,34.39,34.27,34.29,187500.0,30.6096,30.6185,30.5117,30.5295,187500.0
2014-09-24 14:40:00,34.29,34.32,34.24,34.31,126100.0,30.5295,30.5562,30.485,30.5473,126100.0
2014-09-24 14:50:00,34.31,34.31,34.28,34.29,163500.0,30.5473,30.5473,30.5206,30.5295,163500.0
2014-09-24 15:00:00,34.29,34.32,34.26,34.3,175900.0,30.5295,30.5562,30.5028,30.5384,175900.0
2014-09-24 15:10:00,34.3,34.3,34.23,34.27,155100.0,30.5384,30.5384,30.4761,30.5117,155100.0
2014-09-24 15:20:00,34.28,34.29,34.25,34.26,153400.0,30.5206,30.5295,30.4939,30.5028,153400.0
2014-09-24 15:30:00,34.26,34.3,34.26,34.29,211800.0,30.5028,30.5384,30.5028,30.5295,211800.0
2014-09-24 15:40:00,34.29,34.3,34.27,34.3,353100.0,30.5295,30.5384,30.5117,30.5384,353100.0
2014-09-24 15:50:00,34.3,34.35,34.28,34.32,708800.0,30.5384,30.5829,30.5206,30.5562,708800.0
2014-09-25 09:30:00,34.15,34.19,34.0,34.09,212200.0,30.4049,30.4405,30.2713,30.3514,212200.0
2014-09-25 09:40:00,34.09,34.11,33.97,33.98,250600.0,30.3514,30.3692,30.2446,30.2535,250600.0
2014-09-25 09:50:00,33.98,34.02,33.82,33.88,277100.0,30.2535,30.2891,30.111,30.1645,277100.0
2014-09-25 10:00:00,33.88,33.91,33.73,33.83,254000.0,30.1645,30.1912,30.0309,30.12,254000.0
2014-09-25 10:10:00,33.82,33.83,33.67,33.73,218600.0,30.111,30.12,29.9775,30.0309,218600.0
2014-09-25 10:20:00,33.73,33.82,33.62,33.78,235800.0,30.0309,30.111,29.933,30.0754,235800.0
2014-09-25 10:30:00,33.77,33.83,33.73,33.81,227500.0,30.0665,30.12,30.0309,30.1021,227500.0
2014-09-25 10:40:00,33.81,33.82,33.69,33.77,162000.0,30.1021,30.111,29.9953,30.0665,162000.0
2014-09-25 10:50:00,33.77,33.86,33.76,33.81,245000.0,30.0665,30.1467,30.0576,30.1021,245000.0
2014-09-25 11:00:00,33.8,33.85,33.77,33.79,219800.0,30.0932,30.1378,30.0665,30.0843,219800.0
2014-09-25 11:10:00,33.79,33.8,33.66,33.71,233200.0,30.0843,30.0932,29.9686,30.0131,233200.0
2014-09-25 11:20:00,33.71,33.79,33.65,33.76,185800.0,30.0131,30.0843,29.9597,30.0576,185800.0
2014-09-25 11:30:00,33.77,33.82,33.73,33.78,146700.0,30.0665,30.111,30.0309,30.0754,146700.0
2014-09-25 11:40:00,33.79,33.8,33.65,33.65,126800.0,30.0843,30.0932,29.9597,29.9597,126800.0
2014-09-25 11:50:00,33.66,33.78,33.65,33.7,161300.0,29.9686,30.0754,29.9597,30.0042,161300.0
2014-09-25 12:00:00,33.7,33.76,33.68,33.71,103300.0,30.0042,30.0576,29.9864,30.0131,103300.0
2014-09-25 12:10:00,33.7,33.74,33.69,33.7,67200.0,30.0042,30.0398,29.9953,30.0042,67200.0
2014-09-25 12:20:00,33.7,33.72,33.6,33.62,138400.0,30.0042,30.022,29.9152,29.933,138400.0
2014-09-25 12:30:00,33.62,33.73,33.61,33.7,107700.0,29.933,30.0309,29.9241,30.0042,107700.0
2014-09-25 12:40:00,33.7,33.75,33.66,33.75,90300.0,30.0042,30.0487,29.9686,30.0487,90300.0
2014-09-25 12:50:00,33.75,33.81,33.72,33.8,63500.0,30.0487,30.1021,30.022,30.0932,63500.0
2014-09-25 13:00:00,33.79,33.82,33.73,33.78,85500.0,30.0843,30.111,30.0309,30.0754,85500.0
2014-09-25 13:10:00,33.78,33.88,33.78,33.82,99200.0,30.0754,30.1645,30.0754,30.111,99200.0
2014-09-25 13:20:00,33.83,33.83,33.7,33.75,114400.0,30.12,30.12,30.0042,30.0487,114400.0
2014-09-25 13:30:00,33.75,33.76,33.69,33.73,86400.0,30.0487,30.0576,29.9953,30.0309,86400.0
2014-09-25 13:40:00,33.73,33.76,33.7,33.72,91900.0,30.0309,30.0576,30.0042,30.022,91900.0
2014-09-25 13:50:00,33.71,33.72,33.61,33.68,103200.0,30.0131,30.022,29.9241,29.9864,103200.0
2014-09-25 14:00:00,33.67,33.73,33.64,33.7,72700.0,29.9775,30.0309,29.9508,30.0042,72700.0
2014-09-25 14:10:00,33.7,33.73,33.65,33.71,94400.0,30.0042,30.0309,29.9597,30.0131,94400.0
2014-09-25 14:20:00,33.7,33.75,33.69,33.7,81200.0,30.0042,30.0487,29.9953,30.0042,81200.0
2014-09-25 14:30:00,33.71,33.8,33.7,33.79,73000.0,30.0131,30.0932,30.0042,30.0843,73000.0
2014-09-25 14:40:00,33.8,33.82,33.75,33.77,125900.0,30.0932,30.111,30.0487,30.0665,125900.0
2014-09-25 14:50:00,33.77,33.8,33.73,33.75,83600.0,30.0665,30.0932,30.0309,30.0487,83600.0
2014-09-25 15:00:00,33.74,33.77,33.71,33.73,82800.0,30.0398,30.0665,30.0131,30.0309,82800.0
2014-09-25 15:10:00,33.74,33.78,33.68,33.75,116400.0,30.0398,30.0754,29.9864,30.0487,116400.0
2014-09-25 15:20:00,33.75,33.76,33.68,33.69,87800.0,30.0487,30.0576,29.9864,29.9953,87800.0
2014-09-25 15:30:00,33.68,33.79,33.68,33.78,129000.0,29.9864,30.0843,29.9864,30.0754,129000.0
2014-09-25 15:40:00,33.78,33.8,33.7,33.73,178000.0,30.0754,30.0932,30.0042,30.0309,178000.0
2014-09-25 15:50:00,33.72,33.75,33.64,33.65,487900.0,30.022,30.0487,29.9508,29.9597,487900.0
2014-09-26 09:30:00,33.79,33.81,33.52,33.63,264700.0,30.0843,30.1021,29.8439,29.9419,264700.0
2014-09-26 09:40:00,33.63,33.77,33.57,33.59,218200.0,29.9419,30.0665,29.8885,29.9063,218200.0
2014-09-26 09:50:00,33.6,33.7,33.56,33.61,116200.0,29.9152,30.0042,29.8796,29.9241,116200.0
2014-09-26 10:00:00,33.61,33.78,33.59,33.61,189100.0,29.9241,30.0754,29.9063,29.9241,189100.0
2014-09-26 10:10:00,33.62,33.7,33.62,33.67,190000.0,29.933,30.0042,29.933,29.9775,190000.0
2014-09-26 10:20:00,33.67,33.69,33.54,33.55,151100.0,29.9775,29.9953,29.8618,29.8707,151100.0
2014-09-26 10:30:00,33.55,33.62,33.52,33.56,191300.0,29.8707,29.933,29.8439,29.8796,191300.0
2014-09-26 10:40:00,33.57,33.64,33.55,33.58,113200.0,29.8885,29.9508,29.8707,29.8974,113200.0
2014-09-26 10:50:00,33.58,33.72,33.57,33.72,94100.0,29.8974,30.022,29.8885,30.022,94100.0
2014-09-26 11:00:00,33.72,33.8,33.72,33.8,81200.0,30.022,30.0932,30.022,30.0932,81200.0
2014-09-26 11:10:00,33.8,33.8,33.7,33.7,50100.0,30.0932,30.0932,30.0042,30.0042,50100.0
2014-09-26 11:20:00,33.7,33.73,33.65,33.68,80900.0,30.0042,30.0309,29.9597,29.9864,80900.0
2014-09-26 11:30:00,33.68,33.72,33.65,33.7,100200.0,29.9864,30.022,29.9597,30.0042,100200.0
2014-09-26 11:40:00,33.69,33.73,33.66,33.68,52800.0,29.9953,30.0309,29.9686,29.9864,52800.0
2014-09-26 11:50:00,33.68,33.68,33.61,33.63,54000.0,29.9864,29.9864,29.9241,29.9419,54000.0
2014-09-26 12:00:00,33.63,33.68,33.62,33.68,65300.0,29.9419,29.9864,29.933,29.9864,65300.0
2014-09-26 12:10:00,33.68,33.78,33.66,33.77,77700.0,29.9864,30.0754,29.9686,30.0665,77700.0
2014-09-26 12:20:00,33.78,33.79,33.73,33.76,48800.0,30.0754,30.0843,30.0309,30.0576,48800.0
2014-09-26 12:30:00,33.76,33.79,33.74,33.77,91500.0,30.0576,30.0843,30.0398,30.0665,91500.0
2014-09-26 12:40:00,33.77,33.78,33.75,33.75,38800.0,30.0665,30.0754,30.0487,30.0487,38800.0
2014-09-26 12:50:00,33.76,33.78,33.75,33.77,45800.0,30.0576,30.0754,30.0487,30.0665,45800.0
2014-09-26 13:00:00,33.77,33.8,33.77,33.79,37200.0,30.0665,30.0932,30.0665,30.0843,37200.0
2014-09-26 13:10:00,33.79,33.8,33.76,33.77,52500.0,30.0843,30.0932,30.0576,30.0665,52500.0
2014-09-26 13:20:00,33.76,33.8,33.75,33.78,45000.0,30.0576,30.0932,30.0487,30.0754,45000.0
2014-09-26 13:30:00,33.77,33.78,33.75,33.77,43600.0,30.0665,30.0754,30.0487,30.0665,43600.0
2014-09-26 13:40:00,33.76,33.83,33.76,33.82,42100.0,30.0576,30.12,30.0576,30.111,42100.0
2014-09-26 13:50:00,33.83,33.91,33.82,33.88,73900.0,30.12,30.1912,30.111,30.1645,73900.0
2014-09-26 14:00:00,33.89,33.95,33.86,33.94,77400.0,30.1734,30.2268,30.1467,30.2179,77400.0
2014-09-26 14:10:00,33.94,33.94,33.9,33.93,84600.0,30.2179,30.2179,30.1823,30.209,84600.0
2014-09-26 14:20:00,33.93,33.96,33.92,33.95,66100.0,30.209,30.2357,30.2001,30.2268,66100.0
2014-09-26 14:30:00,33.95,33.99,33.91,33.99,93500.0,30.2268,30.2624,30.1912,30.2624,93500.0
2014-09-26 14:40:00,33.99,33.99,33.92,33.93,93900.0,30.2624,30.2624,30.2001,30.209,93900.0
2014-09-26 14:50:00,33.92,33.93,33.86,33.91,88100.0,30.2001,30.209,30.1467,30.1912,88100.0
2014-09-26 15:00:00,33.91,33.96,33.88,33.96,73500.0,30.1912,30.2357,30.1645,30.2357,73500.0
2014-09-26 15:10:00,33.95,33.98,33.91,33.92,97400.0,30.2268,30.2535,30.1912,30.2001,97400.0
2014-09-26 15:20:00,33.92,33.99,33.91,33.99,170500.0,30.2001,30.2624,30.1912,30.2624,170500.0
2014-09-26 15:30:00,33.98,33.99,33.89,33.91,130100.0,30.2535,30.2624,30.1734,30.1912,130100.0
2014-09-26 15:40:00,33.91,33.94,33.87,33.9,163800.0,30.1912,30.2179,30.1556,30.1823,163800.0
2014-09-26 15:50:00,33.9,33.94,33.89,33.9,323900.0,30.1823,30.2179,30.1734,30.1823,323900.0
2014-09-29 09:30:00,33.44,33.72,33.35,33.69,234500.0,29.7727,30.022,29.6926,29.9953,234500.0
2014-09-29 09:40:00,33.68,33.84,33.66,33.68,138200.0,29.9864,30.1289,29.9686,29.9864,138200.0
2014-09-29 09:50:00,33.69,33.73,33.61,33.73,81300.0,29.9953,30.0309,29.9241,30.0309,81300.0
2014-09-29 10:00:00,33.73,33.75,33.66,33.71,60300.0,30.0309,30.0487,29.9686,30.0131,60300.0
2014-09-29 10:10:00,33.72,33.84,33.71,33.84,65900.0,30.022,30.1289,30.0131,30.1289,65900.0
2014-09-29 10:20:00,33.83,33.87,33.8,33.85,57700.0,30.12,30.1556,30.0932,30.1378,57700.0
2014-09-29 10:30:00,33.85,33.88,33.8,33.84,88000.0,30.1378,30.1645,30.0932,30.1289,88000.0
2014-09-29 10:40:00,33.84,33.89,33.83,33.85,82800.0,30.1289,30.1734,30.12,30.1378,82800.0
2014-09-29 10:50:00,33.86,33.86,33.77,33.77,140300.0,30.1467,30.1467,30.0665,30.0665,140300.0
2014-09-29 11:00:00,33.78,33.78,33.69,33.72,144100.0,30.0754,30.0754,29.9953,30.022,144100.0
2014-09-29 11:10:00,33.73,33.83,33.72,33.79,110200.0,30.0309,30.12,30.022,30.0843,110200.0
2014-09-29 11:20:00,33.79,33.83,33.77,33.8,65800.0,30.0843,30.12,30.0665,30.0932,65800.0
2014-09-29 11:30:00,33.81,33.81,33.7,33.71,104300.0,30.1021,30.1021,30.0042,30.0131,104300.0
2014-09-29 11:40:00,33.71,33.75,33.7,33.75,67000.0,30.0131,30.0487,30.0042,30.0487,67000.0
2014-09-29 11:50:00,33.75,33.83,33.75,33.82,64100.0,30.0487,30.12,30.0487,30.111,64100.0
2014-09-29 12:00:00,33.82,33.83,33.75,33.78,58900.0,30.111,30.12,30.0487,30.0754,58900.0
2014-09-29 12:10:00,33.79,33.79,33.72,33.78,66300.0,30.0843,30.0843,30.022,30.0754,66300.0
2014-09-29 12:20:00,33.79,33.79,33.75,33.76,41700.0,30.0843,30.0843,30.0487,30.0576,41700.0
2014-09-29 12:30:00,33.75,33.75,33.62,33.64,92900.0,30.0487,30.0487,29.933,29.9508,92900.0
2014-09-29 12:40:00,33.65,33.67,33.63,33.63,64200.0,29.9597,29.9775,29.9419,29.9419,64200.0
2014-09-29 12:50:00,33.63,33.69,33.61,33.65,135400.0,29.9419,29.9953,29.9241,29.9597,135400.0
2014-09-29 13:00:00,33.65,33.65,33.57,33.6,130300.0,29.9597,29.9597,29.8885,29.9152,130300.0
2014-09-29 13:10:00,33.6,33.69,33.6,33.66,108300.0,29.9152,29.9953,29.9152,29.9686,108300.0
2014-09-29 13:20:00,33.66,33.68,33.63,33.67,63000.0,29.9686,29.9864,29.9419,29.9775,63000.0
2014-09-29 13:30:00,33.68,33.72,33.67,33.69,59800.0,29.9864,30.022,29.9775,29.9953,59800.0
2014-09-29 13:40:00,33.69,33.7,33.64,33.66,51900.0,29.9953,30.0042,29.9508,29.9686,51900.0
2014-09-29 13:50:00,33.66,33.67,33.63,33.65,78400.0,29.9686,29.9775,29.9419,29.9597,78400.0
2014-09-29 14:00:00,33.65,33.68,33.63,33.64,79500.0,29.9597,29.9864,29.9419,29.9508,79500.0
2014-09-29 14:10:00,33.64,33.65,33.55,33.55,125600.0,29.9508,29.9597,29.8707,29.8707,125600.0
2014-09-29 14:20:00,33.55,33.6,33.54,33.57,71600.0,29.8707,29.9152,29.8618,29.8885,71600.0
2014-09-29 14:30:00,33.57,33.6,33.56,33.57,75900.0,29.8885,29.9152,29.8796,29.8885,75900.0
2014-09-29 14:40:00,33.57,33.64,33.56,33.62,58600.0,29.8885,29.9508,29.8796,29.933,58600.0
2014-09-29 14:50:00,33.61,33.71,33.61,33.71,56800.0,29.9241,30.0131,29.9241,30.0131,56800.0
2014-09-29 15:00:00,33.71,33.72,33.67,33.68,71900.0,30.0131,30.022,29.9775,29.9864,71900.0
2014-09-29 15:10:00,33.69,33.74,33.68,33.73,74800.0,29.9953,30.0398,29.9864,30.0309,74800.0
2014-09-29 15:20:00,33.73,33.8,33.73,33.76,92500.0,30.0309,30.0932,30.0309,30.0576,92500.0
2014-09-29 15:30:00,33.75,33.78,33.73,33.75,83000.0,30.0487,30.0754,30.0309,30.0487,83000.0
2014-09-29 15:40:00,33.74,33.74,33.66,33.71,187700.0,30.0398,30.0398,29.9686,30.0131,187700.0
2014-09-29 15:50:00,33.7,33.72,33.67,33.68,245900.0,30.0042,30.022,29.9775,29.9864,245900.0
2014-09-30 09:30:00,33.71,33.79,33.62,33.62,165800.0,30.0131,30.0843,29.933,29.933,165800.0
2014-09-30 09:40:00,33.62,33.62,33.4,33.4,204800.0,29.933,29.933,29.7371,29.7371,204800.0
2014-09-30 09:50:00,33.39,33.61,33.3,33.6,158000.0,29.7282,29.9241,29.6481,29.9152,158000.0
2014-09-30 10:00:00,33.61,33.63,33.48,33.61,214800.0,29.9241,29.9419,29.8083,29.9241,214800.0
2014-09-30 10:10:00,33.61,33.77,33.61,33.76,103900.0,29.9241,30.0665,29.9241,30.0576,103900.0
2014-09-30 10:20:00,33.76,33.77,33.59,33.61,64300.0,30.0576,30.0665,29.9063,29.9241,64300.0
2014-09-30 10:30:00,33.62,33.81,33.6,33.81,86700.0,29.933,30.1021,29.9152,30.1021,86700.0
2014-09-30 10:40:00,33.82,33.92,33.79,33.84,118700.0,30.111,30.2001,30.0843,30.1289,118700.0
2014-09-30 10:50:00,33.85,33.86,33.8,33.8,98400.0,30.1378,30.1467,30.0932,30.0932,98400.0
2014-09-30 11:00:00,33.8,33.89,33.79,33.86,96300.0,30.0932,30.1734,30.0843,30.1467,96300.0
2014-09-30 11:10:00,33.87,33.89,33.84,33.85,88200.0,30.1556,30.1734,30.1289,30.1378,88200.0
2014-09-30 11:20:00,33.85,33.98,33.84,33.97,152100.0,30.1378,30.2535,30.1289,30.2446,152100.0
2014-09-30 11:30:00,33.97,34.24,33.97,34.21,197400.0,30.2446,30.485,30.2446,30.4583,197400.0
2014-09-30 11:40:00,34.2,34.2,33.99,34.06,174300.0,30.4494,30.4494,30.2624,30.3247,174300.0
2014-09-30 11:50:00,34.07,34.09,34.0,34.09,129800.0,30.3336,30.3514,30.2713,30.3514,129800.0
2014-09-30 12:00:00,34.09,34.27,34.03,34.2,165400.0,30.3514,30.5117,30.298,30.4494,165400.0
2014-09-30 12:10:00,34.2,34.21,34.1,34.13,105600.0,30.4494,30.4583,30.3603,30.3871,105600.0
2014-09-30 12:20:00,34.14,34.17,34.02,34.05,89400.0,30.396,30.4227,30.2891,30.3158,89400.0
2014-09-30 12:30:00,34.05,34.07,33.97,33.98,201000.0,30.3158,30.3336,30.2446,30.2535,201000.0
2014-09-30 12:40:00,33.97,34.05,33.95,34.04,72700.0,30.2446,30.3158,30.2268,30.3069,72700.0
2014-09-30 12:50:00,34.04,34.2,34.04,34.19,82500.0,30.3069,30.4494,30.3069,30.4405,82500.0
2014-09-30 13:00:00,34.18,34.25,34.15,34.2,166600.0,30.4316,30.4939,30.4049,30.4494,166600.0
2014-09-30 13:10:00,34.21,34.28,34.18,34.19,127100.0,30.4583,30.5206,30.4316,30.4405,127100.0
2014-09-30 13:20:00,34.19,34.2,34.0,34.04,94000.0,30.4405,30.4494,30.2713,30.3069,94000.0
2014-09-30 13:30:00,34.04,34.11,34.02,34.11,77300.0,30.3069,30.3692,30.2891,30.3692,77300.0
2014-09-30 13:40:00,34.11,34.11,33.95,33.97,78300.0,30.3692,30.3692,30.2268,30.2446,78300.0
2014-09-30 13:50:00,33.97,34.01,33.93,33.97,68800.0,30.2446,30.2802,30.209,30.2446,68800.0
2014-09-30 14:00:00,33.97,34.01,33.92,33.93,91400.0,30.2446,30.2802,30.2001,30.209,91400.0
2014-09-30 14:10:00,33.94,33.98,33.89,33.92,89100.0,30.2179,30.2535,30.1734,30.2001,89100.0
2014-09-30 14:20:00,33.91,33.93,33.84,33.93,63900.0,30.1912,30.209,30.1289,30.209,63900.0
2014-09-30 14:30:00,33.93,34.03,33.92,34.0,97700.0,30.209,30.298,30.2001,30.2713,97700.0
2014-09-30 14:40:00,34.0,34.02,33.95,33.95,108300.0,30.2713,30.2891,30.2268,30.2268,108300.0
2014-09-30 14:50:00,33.95,33.95,33.89,33.92,82000.0,30.2268,30.2268,30.1734,30.2001,82000.0
2014-09-30 15:00:00,33.93,33.96,33.87,33.95,78700.0,30.209,30.2357,30.1556,30.2268,78700.0
2014-09-30 15:10:00,33.95,33.98,33.92,33.95,141000.0,30.2268,30.2535,30.2001,30.2268,141000.0
2014-09-30 15:20:00,33.95,34.01,33.94,33.95,139100.0,30.2268,30.2802,30.2179,30.2268,139100.0
2014-09-30 15:30:00,33.95,33.96,33.88,33.89,438900.0,30.2268,30.2357,30.1645,30.1734,438900.0
2014-09-30 15:40:00,33.89,33.91,33.82,33.83,327000.0,30.1734,30.1912,30.111,30.12,327000.0
2014-09-30 15:50:00,33.82,33.83,33.77,33.78,712800.0,30.111,30.12,30.0665,30.0754,712800.0
2014-10-01 09:30:00,32.97,33.06,32.66,32.72,850100.0,29.3543,29.4344,29.0783,29.1317,850100.0
2014-10-01 09:40:00,32.71,32.87,32.66,32.72,432300.0,29.1228,29.2652,29.0783,29.1317,432300.0
2014-10-01 09:50:00,32.72,32.96,32.67,32.92,389200.0,29.1317,29.3454,29.0872,29.3097,389200.0
2014-10-01 10:00:00,32.92,32.97,32.67,32.67,704900.0,29.3097,29.3543,29.0872,29.0872,704900.0
2014-10-01 10:10:00,32.68,32.83,32.66,32.78,300300.0,29.0961,29.2296,29.0783,29.1851,300300.0
2014-10-01 10:20:00,32.79,32.9,32.73,32.73,283600.0,29.194,29.2919,29.1406,29.1406,283600.0
2014-10-01 10:30:00,32.72,32.73,32.51,32.55,369600.0,29.1317,29.1406,28.9447,28.9803,369600.0
2014-10-01 10:40:00,32.55,32.65,32.53,32.61,277700.0,28.9803,29.0694,28.9625,29.0337,277700.0
2014-10-01 10:50:00,32.61,32.64,32.56,32.62,266700.0,29.0337,29.0605,28.9892,29.0426,266700.0
2014-10-01 11:00:00,32.62,32.78,32.62,32.7,296800.0,29.0426,29.1851,29.0426,29.1139,296800.0
2014-10-01 11:10:00,32.71,32.83,32.7,32.82,204600.0,29.1228,29.2296,29.1139,29.2207,204600.0
2014-10-01 11:20:00,32.82,32.84,32.73,32.74,186600.0,29.2207,29.2385,29.1406,29.1495,186600.0
2014-10-01 11:30:00,32.74,32.92,32.73,32.9,170400.0,29.1495,29.3097,29.1406,29.2919,170400.0
2014-10-01 11:40:00,32.91,32.96,32.81,32.82,194400.0,29.3008,29.3454,29.2118,29.2207,194400.0
2014-10-01 11:50:00,32.82,32.87,32.78,32.87,159900.0,29.2207,29.2652,29.1851,29.2652,159900.0
2014-10-01 12:00:00,32.87,32.88,32.78,32.81,200800.0,29.2652,29.2741,29.1851,29.2118,200800.0
2014-10-01 12:10:00,32.81,32.81,32.72,32.81,158900.0,29.2118,29.2118,29.1317,29.2118,158900.0
2014-10-01 12:20:00,32.8,32.86,32.76,32.86,206800.0,29.2029,29.2563,29.1673,29.2563,206800.0
2014-10-01 12:30:00,32.86,32.87,32.73,32.74,231000.0,29.2563,29.2652,29.1406,29.1495,231000.0
2014-10-01 12:40:00,32.74,32.78,32.58,32.58,184900.0,29.1495,29.1851,29.007,29.007,184900.0
2014-10-01 12:50:00,32.59,32.62,32.54,32.58,200200.0,29.0159,29.0426,28.9714,29.007,200200.0
2014-10-01 13:00:00,32.58,32.59,32.42,32.44,300600.0,29.007,29.0159,28.8646,28.8824,300600.0
2014-10-01 13:10:00,32.44,32.51,32.43,32.49,199500.0,28.8824,28.9447,28.8735,28.9269,199500.0
2014-10-01 13:20:00,32.49,32.54,32.46,32.52,178200.0,28.9269,28.9714,28.9002,28.9536,178200.0
2014-10-01 13:30:00,32.5,32.53,32.47,32.48,125500.0,28.9358,28.9625,28.9091,28.918,125500.0
2014-10-01 13:40:00,32.47,32.6,32.42,32.54,163200.0,28.9091,29.0248,28.8646,28.9714,163200.0
2014-10-01 13:50:00,32.55,32.6,32.49,32.54,238200.0,28.9803,29.0248,28.9269,28.9714,238200.0
2014-10-01 14:00:00,32.53,32.63,32.52,32.61,231100.0,28.9625,29.0516,28.9536,29.0337,231100.0
2014-10-01 14:10:00,32.61,32.71,32.6,32.69,123200.0,29.0337,29.1228,29.0248,29.105,123200.0
2014-10-01 14:20:00,32.7,32.79,32.66,32.75,109200.0,29.1139,29.194,29.0783,29.1584,109200.0
2014-10-01 14:30:00,32.76,32.79,32.68,32.74,101300.0,29.1673,29.194,29.0961,29.1495,101300.0
2014-10-01 14:40:00,32.74,32.74,32.65,32.65,121900.0,29.1495,29.1495,29.0694,29.0694,121900.0
2014-10-01 14:50:00,32.65,32.66,32.5,32.51,140600.0,29.0694,29.0783,28.9358,28.9447,140600.0
2014-10-01 15:00:00,32.51,32.56,32.44,32.44,148500.0,28.9447,28.9892,28.8824,28.8824,148500.0
2014-10-01 15:10:00,32.45,32.55,32.43,32.54,172600.0,28.8913,28.9803,28.8735,28.9714,172600.0
2014-10-01 15:20:00,32.53,32.53,32.45,32.51,167100.0,28.9625,28.9625,28.8913,28.9447,167100.0
2014-10-01 15:30:00,32.5,32.59,32.5,32.56,239900.0,28.9358,29.0159,28.9358,28.9892,239900.0
2014-10-01 15:40:00,32.55,32.63,32.55,32.61,320400.0,28.9803,29.0516,28.9803,29.0337,320400.0
2014-10-01 15:50:00,32.61,32.62,32.54,32.55,479500.0,29.0337,29.0426,28.9714,28.9803,479500.0
2014-10-02 09:30:00,32.9,33.23,32.89,33.11,396200.0,29.2919,29.5858,29.283,29.4789,396200.0
2014-10-02 09:40:00,33.11,33.22,33.02,33.09,316700.0,29.4789,29.5768,29.3988,29.4611,316700.0
2014-10-02 09:50:00,33.09,33.12,33.04,33.06,214000.0,29.4611,29.4878,29.4166,29.4344,214000.0
2014-10-02 10:00:00,33.06,33.08,32.98,33.07,240500.0,29.4344,29.4522,29.3632,29.4433,240500.0
2014-10-02 10:10:00,33.06,33.07,32.68,32.69,351600.0,29.4344,29.4433,29.0961,29.105,351600.0
2014-10-02 10:20:00,32.7,32.79,32.68,32.73,252600.0,29.1139,29.194,29.0961,29.1406,252600.0
2014-10-02 10:30:00,32.73,32.74,32.33,32.46,508700.0,29.1406,29.1495,28.7845,28.9002,508700.0
2014-10-02 10:40:00,32.47,32.52,32.37,32.41,158300.0,28.9091,28.9536,28.8201,28.8557,158300.0
2014-10-02 10:50:00,32.4,32.41,32.12,32.15,314100.0,28.8468,28.8557,28.5975,28.6242,314100.0
2014-10-02 11:00:00,32.16,32.32,32.08,32.27,327700.0,28.6331,28.7755,28.5619,28.731,327700.0
2014-10-02 11:10:00,32.26,32.27,32.2,32.26,159700.0,28.7221,28.731,28.6687,28.7221,159700.0
2014-10-02 11:20:00,32.26,32.27,32.11,32.14,202900.0,28.7221,28.731,28.5886,28.6153,202900.0
2014-10-02 11:30:00,32.14,32.15,31.65,31.84,991100.0,28.6153,28.6242,28.179,28.3482,991100.0
2014-10-02 11:40:00,31.85,31.86,31.58,31.79,303000.0,28.3571,28.366,28.1167,28.3037,303000.0
2014-10-02 11:50:00,31.79,31.96,31.69,31.89,365300.0,28.3037,28.455,28.2146,28.3927,365300.0
2014-10-02 12:00:00,31.88,32.09,31.88,32.07,175200.0,28.3838,28.5708,28.3838,28.553,175200.0
2014-10-02 12:10:00,32.08,32.16,32.01,32.08,109800.0,28.5619,28.6331,28.4995,28.5619,109800.0
2014-10-02 12:20:00,32.08,32.08,32.02,32.05,102600.0,28.5619,28.5619,28.5084,28.5352,102600.0
2014-10-02 12:30:00,32.05,32.1,31.99,32.05,133500.0,28.5352,28.5797,28.4817,28.5352,133500.0
2014-10-02 12:40:00,32.05,32.22,32.01,32.14,186700.0,28.5352,28.6865,28.4995,28.6153,186700.0
2014-10-02 12:50:00,32.14,32.35,32.13,32.33,177800.0,28.6153,28.8023,28.6064,28.7845,177800.0
2014-10-02 13:00:00,32.33,32.36,32.29,32.34,123200.0,28.7845,28.8112,28.7488,28.7934,123200.0
2014-10-02 13:10:00,32.34,32.49,32.34,32.49,114700.0,28.7934,28.9269,28.7934,28.9269,114700.0
2014-10-02 13:20:00,32.49,32.52,32.43,32.49,101800.0,28.9269,28.9536,28.8735,28.9269,101800.0
2014-10-02 13:30:00,32.49,32.5,32.29,32.29,154300.0,28.9269,28.9358,28.7488,28.7488,154300.0
2014-10-02 13:40:00,32.29,32.41,32.25,32.36,106900.0,28.7488,28.8557,28.7132,28.8112,106900.0
2014-10-02 13:50:00,32.36,32.42,32.36,32.38,79200.0,28.8112,28.8646,28.8112,28.829,79200.0
2014-10-02 14:00:00,32.38,32.52,32.38,32.45,153500.0,28.829,28.9536,28.829,28.8913,153500.0
2014-10-02 14:10:00,32.46,32.55,32.41,32.42,139300.0,28.9002,28.9803,28.8557,28.8646,139300.0
2014-10-02 14:20:00,32.42,32.5,32.39,32.5,121700.0,28.8646,28.9358,28.8379,28.9358,121700.0
2014-10-02 14:30:00,32.49,32.49,32.36,32.38,92500.0,28.9269,28.9269,28.8112,28.829,92500.0
2014-10-02 14:40:00,32.39,32.58,32.39,32.56,148900.0,28.8379,29.007,28.8379,28.9892,148900.0
2014-10-02 14:50:00,32.55,32.66,32.55,32.58,113800.0,28.9803,29.0783,28.9803,29.007,113800.0
2014-10-02 15:00:00,32.58,32.64,32.53,32.57,131100.0,29.007,29.0605,28.9625,28.9981,131100.0
2014-10-02 15:10:00,32.57,32.6,32.46,32.46,134900.0,28.9981,29.0248,28.9002,28.9002,134900.0
2014-10-02 15:20:00,32.46,32.52,32.46,32.51,122200.0,28.9002,28.9536,28.9002,28.9447,122200.0
2014-10-02 15:30:00,32.51,32.51,32.43,32.51,150000.0,28.9447,28.9447,28.8735,28.9447,150000.0
2014-10-02 15:40:00,32.51,32.55,32.45,32.55,302800.0,28.9447,28.9803,28.8913,28.9803,302800.0
2014-10-02 15:50:00,32.55,32.56,32.45,32.45,422000.0,28.9803,28.9892,28.8913,28.8913,422000.0
2014-10-03 09:30:00,32.75,33.2,32.75,32.9,390300.0,29.1584,29.559,29.1584,29.2919,390300.0
2014-10-03 09:40:00,32.91,33.18,32.9,33.09,321800.0,29.3008,29.5412,29.2919,29.4611,321800.0
2014-10-03 09:50:00,33.09,33.14,33.01,33.12,264700.0,29.4611,29.5056,29.3899,29.4878,264700.0
2014-10-03 10:00:00,33.12,33.32,33.09,33.31,346000.0,29.4878,29.6659,29.4611,29.657,346000.0
2014-10-03 10:10:00,33.32,33.32,33.23,33.31,175500.0,29.6659,29.6659,29.5858,29.657,175500.0
2014-10-03 10:20:00,33.3,33.32,33.24,33.28,218800.0,29.6481,29.6659,29.5947,29.6303,218800.0
2014-10-03 10:30:00,33.28,33.37,33.24,33.3,276200.0,29.6303,29.7104,29.5947,29.6481,276200.0
2014-10-03 10:40:00,33.31,33.31,33.15,33.18,114300.0,29.657,29.657,29.5145,29.5412,114300.0
2014-10-03 10:50:00,33.18,33.23,33.16,33.2,105700.0,29.5412,29.5858,29.5234,29.559,105700.0
2014-10-03 11:00:00,33.2,33.28,33.19,33.27,123000.0,29.559,29.6303,29.5501,29.6214,123000.0
2014-10-03 11:10:00,33.27,33.29,33.18,33.21,121300.0,29.6214,29.6392,29.5412,29.5679,121300.0
2014-10-03 11:20:00,33.2,33.3,33.18,33.28,90700.0,29.559,29.6481,29.5412,29.6303,90700.0
2014-10-03 11:30:00,33.28,33.29,33.22,33.27,68900.0,29.6303,29.6392,29.5768,29.6214,68900.0
2014-10-03 11:40:00,33.27,33.27,33.18,33.19,106200.0,29.6214,29.6214,29.5412,29.5501,106200.0
2014-10-03 11:50:00,33.18,33.2,33.08,33.18,118500.0,29.5412,29.559,29.4522,29.5412,118500.0
2014-10-03 12:00:00,33.18,33.22,33.14,33.15,86900.0,29.5412,29.5768,29.5056,29.5145,86900.0
2014-10-03 12:10:00,33.15,33.25,33.14,33.22,50700.0,29.5145,29.6036,29.5056,29.5768,50700.0
2014-10-03 12:20:00,33.21,33.3,33.21,33.3,49600.0,29.5679,29.6481,29.5679,29.6481,49600.0
2014-10-03 12:30:00,33.3,33.32,33.22,33.27,64700.0,29.6481,29.6659,29.5768,29.6214,64700.0
2014-10-03 12:40:00,33.27,33.32,33.23,33.28,66000.0,29.6214,29.6659,29.5858,29.6303,66000.0
2014-10-03 12:50:00,33.27,33.29,33.22,33.24,44700.0,29.6214,29.6392,29.5768,29.5947,44700.0
2014-10-03 13:00:00,33.25,33.29,33.22,33.29,43000.0,29.6036,29.6392,29.5768,29.6392,43000.0
2014-10-03 13:10:00,33.29,33.3,33.22,33.25,51300.0,29.6392,29.6481,29.5768,29.6036,51300.0
2014-10-03 13:20:00,33.25,33.26,33.2,33.23,72600.0,29.6036,29.6125,29.559,29.5858,72600.0
2014-10-03 13:30:00,33.23,33.24,33.16,33.21,129100.0,29.5858,29.5947,29.5234,29.5679,129100.0
2014-10-03 13:40:00,33.21,33.24,33.19,33.21,76600.0,29.5679,29.5947,29.5501,29.5679,76600.0
2014-10-03 13:50:00,33.22,33.33,33.22,33.32,96200.0,29.5768,29.6748,29.5768,29.6659,96200.0
2014-10-03 14:00:00,33.32,33.37,33.32,33.33,73700.0,29.6659,29.7104,29.6659,29.6748,73700.0
2014-10-03 14:10:00,33.33,33.36,33.32,33.36,62100.0,29.6748,29.7015,29.6659,29.7015,62100.0
2014-10-03 14:20:00,33.37,33.42,33.35,33.37,67900.0,29.7104,29.7549,29.6926,29.7104,67900.0
2014-10-03 14:30:00,33.36,33.41,33.34,33.4,67300.0,29.7015,29.746,29.6837,29.7371,67300.0
2014-10-03 14:40:00,33.4,33.44,33.33,33.37,125100.0,29.7371,29.7727,29.6748,29.7104,125100.0
2014-10-03 14:50:00,33.36,33.39,33.35,33.39,86800.0,29.7015,29.7282,29.6926,29.7282,86800.0
2014-10-03 15:00:00,33.39,33.48,33.36,33.44,217500.0,29.7282,29.8083,29.7015,29.7727,217500.0
2014-10-03 15:10:00,33.44,33.48,33.41,33.41,121600.0,29.7727,29.8083,29.746,29.746,121600.0
2014-10-03 15:20:00,33.41,33.46,33.4,33.43,106300.0,29.746,29.7905,29.7371,29.7638,106300.0
2014-10-03 15:30:00,33.43,33.45,33.39,33.4,138600.0,29.7638,29.7816,29.7282,29.7371,138600.0
2014-10-03 15:40:00,33.4,33.53,33.4,33.53,185300.0,29.7371,29.8529,29.7371,29.8529,185300.0
2014-10-03 15:50:00,33.53,33.53,33.42,33.42,366800.0,29.8529,29.8529,29.7549,29.7549,366800.0
2014-10-06 09:30:00,33.48,33.71,33.48,33.7,302200.0,29.8083,30.0131,29.8083,30.0042,302200.0
2014-10-06 09:40:00,33.7,33.77,33.09,33.11,464900.0,30.0042,30.0665,29.4611,29.4789,464900.0
2014-10-06 09:50:00,33.11,33.19,33.1,33.15,265800.0,29.4789,29.5501,29.47,29.5145,265800.0
2014-10-06 10:00:00,33.15,33.21,33.03,33.11,202600.0,29.5145,29.5679,29.4077,29.4789,202600.0
2014-10-06 10:10:00,33.11,33.21,33.1,33.16,224200.0,29.4789,29.5679,29.47,29.5234,224200.0
2014-10-06 10:20:00,33.17,33.24,33.13,33.23,172100.0,29.5323,29.5947,29.4967,29.5858,172100.0
2014-10-06 10:30:00,33.23,33.36,33.23,33.33,158900.0,29.5858,29.7015,29.5858,29.6748,158900.0
2014-10-06 10:40:00,33.33,33.36,33.19,33.2,151100.0,29.6748,29.7015,29.5501,29.559,151100.0
2014-10-06 10:50:00,33.2,33.29,33.16,33.29,88700.0,29.559,29.6392,29.5234,29.6392,88700.0
2014-10-06 11:00:00,33.28,33.38,33.26,33.29,174900.0,29.6303,29.7193,29.6125,29.6392,174900.0
2014-10-06 11:10:00,33.29,33.35,33.22,33.28,84900.0,29.6392,29.6926,29.5768,29.6303,84900.0
2014-10-06 11:20:00,33.27,33.33,33.23,33.23,75300.0,29.6214,29.6748,29.5858,29.5858,75300.0
2014-10-06 11:30:00,33.23,33.31,33.15,33.17,142900.0,29.5858,29.657,29.5145,29.5323,142900.0
2014-10-06 11:40:00,33.17,33.19,32.94,33.04,216200.0,29.5323,29.5501,29.3276,29.4166,216200.0
2014-10-06 11:50:00,33.05,33.18,33.01,33.12,139200.0,29.4255,29.5412,29.3899,29.4878,139200.0
2014-10-06 12:00:00,33.12,33.23,33.11,33.16,67900.0,29.4878,29.5858,29.4789,29.5234,67900.0
2014-10-06 12:10:00,33.16,33.27,33.14,33.25,74900.0,29.5234,29.6214,29.5056,29.6036,74900.0
2014-10-06 12:20:00,33.24,33.24,33.13,33.15,50400.0,29.5947,29.5947,29.4967,29.5145,50400.0
2014-10-06 12:30:00,33.16,33.19,33.06,33.07,61600.0,29.5234,29.5501,29.4344,29.4433,61600.0
2014-10-06 12:40:00,33.07,33.11,32.98,33.07,124100.0,29.4433,29.4789,29.3632,29.4433,124100.0
2014-10-06 12:50:00,33.06,33.14,33.05,33.09,61500.0,29.4344,29.5056,29.4255,29.4611,61500.0
2014-10-06 13:00:00,33.09,33.21,33.03,33.12,95700.0,29.4611,29.5679,29.4077,29.4878,95700.0
2014-10-06 13:10:00,33.13,33.23,33.13,33.18,53200.0,29.4967,29.5858,29.4967,29.5412,53200.0
2014-10-06 13:20:00,33.17,33.25,33.16,33.23,41100.0,29.5323,29.6036,29.5234,29.5858,41100.0
2014-10-06 13:30:00,33.24,33.25,33.16,33.2,58200.0,29.5947,29.6036,29.5234,29.559,58200.0
2014-10-06 13:40:00,33.2,33.21,33.16,33.16,42400.0,29.559,29.5679,29.5234,29.5234,42400.0
2014-10-06 13:50:00,33.15,33.22,33.13,33.18,53200.0,29.5145,29.5768,29.4967,29.5412,53200.0
2014-10-06 14:00:00,33.19,33.25,33.15,33.16,47200.0,29.5501,29.6036,29.5145,29.5234,47200.0
2014-10-06 14:10:00,33.16,33.23,33.15,33.23,44000.0,29.5234,29.5858,29.5145,29.5858,44000.0
2014-10-06 14:20:00,33.24,33.31,33.24,33.27,60800.0,29.5947,29.657,29.5947,29.6214,60800.0
2014-10-06 14:30:00,33.28,33.28,33.21,33.23,69500.0,29.6303,29.6303,29.5679,29.5858,69500.0
2014-10-06 14:40:00,33.23,33.23,33.17,33.2,56100.0,29.5858,29.5858,29.5323,29.559,56100.0
2014-10-06 14:50:00,33.19,33.21,33.15,33.16,53500.0,29.5501,29.5679,29.5145,29.5234,53500.0
2014-10-06 15:00:00,33.15,33.17,33.04,33.04,131100.0,29.5145,29.5323,29.4166,29.4166,131100.0
2014-10-06 15:10:00,33.05,33.08,33.0,33.03,185400.0,29.4255,29.4522,29.381,29.4077,185400.0
2014-10-06 15:20:00,33.03,33.14,32.99,33.1,123200.0,29.4077,29.5056,29.3721,29.47,123200.0
2014-10-06 15:30:00,33.09,33.09,32.99,33.05,154200.0,29.4611,29.4611,29.3721,29.4255,154200.0
2014-10-06 15:40:00,33.04,33.04,33.0,33.03,164300.0,29.4166,29.4166,29.381,29.4077,164300.0
2014-10-06 15:50:00,33.03,33.08,33.0,33.05,393000.0,29.4077,29.4522,29.381,29.4255,393000.0
2014-10-07 09:30:00,32.75,32.77,32.34,32.46,526300.0,29.1584,29.1762,28.7934,28.9002,526300.0
2014-10-07 09:40:00,32.46,32.65,32.43,32.45,296000.0,28.9002,29.0694,28.8735,28.8913,296000.0
2014-10-07 09:50:00,32.45,32.49,32.34,32.45,170400.0,28.8913,28.9269,28.7934,28.8913,170400.0
2014-10-07 10:00:00,32.45,32.48,32.39,32.47,316400.0,28.8913,28.918,28.8379,28.9091,316400.0
2014-10-07 10:10:00,32.48,32.49,32.36,32.45,223400.0,28.918,28.9269,28.8112,28.8913,223400.0
2014-10-07 10:20:00,32.46,32.51,32.36,32.51,154900.0,28.9002,28.9447,28.8112,28.9447,154900.0
2014-10-07 10:30:00,32.52,32.65,32.51,32.61,158600.0,28.9536,29.0694,28.9447,29.0337,158600.0
2014-10-07 10:40:00,32.61,32.79,32.61,32.66,144200.0,29.0337,29.194,29.0337,29.0783,144200.0
2014-10-07 10:50:00,32.66,32.76,32.61,32.61,162400.0,29.0783,29.1673,29.0337,29.0337,162400.0
2014-10-07 11:00:00,32.61,32.7,32.57,32.66,118600.0,29.0337,29.1139,28.9981,29.0783,118600.0
2014-10-07 11:10:00,32.66,32.7,32.55,32.55,114100.0,29.0783,29.1139,28.9803,28.9803,114100.0
2014-10-07 11:20:00,32.55,32.61,32.46,32.53,107200.0,28.9803,29.0337,28.9002,28.9625,107200.0
2014-10-07 11:30:00,32.54,32.59,32.48,32.52,101700.0,28.9714,29.0159,28.918,28.9536,101700.0
2014-10-07 11:40:00,32.53,32.57,32.48,32.54,67900.0,28.9625,28.9981,28.918,28.9714,67900.0
2014-10-07 11:50:00,32.54,32.56,32.5,32.52,81900.0,28.9714,28.9892,28.9358,28.9536,81900.0
2014-10-07 12:00:00,32.52,32.59,32.51,32.58,84600.0,28.9536,29.0159,28.9447,29.007,84600.0
2014-10-07 12:10:00,32.58,32.69,32.57,32.69,99900.0,29.007,29.105,28.9981,29.105,99900.0
2014-10-07 12:20:00,32.69,32.73,32.62,32.65,108200.0,29.105,29.1406,29.0426,29.0694,108200.0
2014-10-07 12:30:00,32.65,32.66,32.56,32.64,103000.0,29.0694,29.0783,28.9892,29.0605,103000.0
2014-10-07 12:40:00,32.64,32.65,32.52,32.53,93600.0,29.0605,29.0694,28.9536,28.9625,93600.0
2014-10-07 12:50:00,32.53,32.61,32.46,32.58,134700.0,28.9625,29.0337,28.9002,29.007,134700.0
2014-10-07 13:00:00,32.58,32.63,32.53,32.55,116200.0,29.007,29.0516,28.9625,28.9803,116200.0
2014-10-07 13:10:00,32.55,32.64,32.55,32.59,70800.0,28.9803,29.0605,28.9803,29.0159,70800.0
2014-10-07 13:20:00,32.61,32.63,32.55,32.61,142800.0,29.0337,29.0516,28.9803,29.0337,142800.0
2014-10-07 13:30:00,32.61,32.61,32.47,32.47,62900.0,29.0337,29.0337,28.9091,28.9091,62900.0
2014-10-07 13:40:00,32.47,32.63,32.47,32.57,111700.0,28.9091,29.0516,28.9091,28.9981,111700.0
2014-10-07 13:50:00,32.56,32.72,32.56,32.65,142900.0,28.9892,29.1317,28.9892,29.0694,142900.0
2014-10-07 14:00:00,32.65,32.68,32.56,32.65,141300.0,29.0694,29.0961,28.9892,29.0694,141300.0
2014-10-07 14:10:00,32.64,32.66,32.58,32.63,71100.0,29.0605,29.0783,29.007,29.0516,71100.0
2014-10-07 14:20:00,32.63,32.63,32.47,32.5,124200.0,29.0516,29.0516,28.9091,28.9358,124200.0
2014-10-07 14:30:00,32.51,32.55,32.43,32.51,107900.0,28.9447,28.9803,28.8735,28.9447,107900.0
2014-10-07 14:40:00,32.51,32.52,32.47,32.47,86400.0,28.9447,28.9536,28.9091,28.9091,86400.0
2014-10-07 14:50:00,32.47,32.53,32.45,32.47,106200.0,28.9091,28.9625,28.8913,28.9091,106200.0
2014-10-07 15:00:00,32.46,32.52,32.41,32.41,131200.0,28.9002,28.9536,28.8557,28.8557,131200.0
2014-10-07 15:10:00,32.41,32.43,32.36,32.37,201100.0,28.8557,28.8735,28.8112,28.8201,201100.0
2014-10-07 15:20:00,32.36,32.4,32.36,32.39,224100.0,28.8112,28.8468,28.8112,28.8379,224100.0
2014-10-07 15:30:00,32.39,32.46,32.36,32.36,278500.0,28.8379,28.9002,28.8112,28.8112,278500.0
2014-10-07 15:40:00,32.36,32.41,32.32,32.32,305100.0,28.8112,28.8557,28.7755,28.7755,305100.0
2014-10-07 15:50:00,32.32,32.34,32.22,32.23,716800.0,28.7755,28.7934,28.6865,28.6954,716800.0
2014-10-08 09:30:00,32.92,32.92,32.62,32.78,495000.0,29.3097,29.3097,29.0426,29.1851,495000.0
2014-10-08 09:40:00,32.78,32.96,32.62,32.72,410200.0,29.1851,29.3454,29.0426,29.1317,410200.0
2014-10-08 09:50:00,32.73,32.77,32.42,32.44,385500.0,29.1406,29.1762,28.8646,28.8824,385500.0
2014-10-08 10:00:00,32.44,32.54,32.34,32.4,233100.0,28.8824,28.9714,28.7934,28.8468,233100.0
2014-10-08 10:10:00,32.41,32.63,32.4,32.55,256400.0,28.8557,29.0516,28.8468,28.9803,256400.0
2014-10-08 10:20:00,32.55,32.6,32.51,32.55,192800.0,28.9803,29.0248,28.9447,28.9803,192800.0
2014-10-08 10:30:00,32.56,32.63,32.47,32.56,193900.0,28.9892,29.0516,28.9091,28.9892,193900.0
2014-10-08 10:40:00,32.55,32.57,32.33,32.37,126600.0,28.9803,28.9981,28.7845,28.8201,126600.0
2014-10-08 10:50:00,32.37,32.39,32.16,32.17,173900.0,28.8201,28.8379,28.6331,28.642,173900.0
2014-10-08 11:00:00,32.17,32.23,31.93,32.16,398100.0,28.642,28.6954,28.4283,28.6331,398100.0
2014-10-08 11:10:00,32.17,32.32,32.01,32.01,318900.0,28.642,28.7755,28.4995,28.4995,318900.0
2014-10-08 11:20:00,32.01,32.24,31.98,32.22,218200.0,28.4995,28.7043,28.4728,28.6865,218200.0
2014-10-08 11:30:00,32.22,32.28,32.01,32.01,139500.0,28.6865,28.7399,28.4995,28.4995,139500.0
2014-10-08 11:40:00,32.0,32.01,31.87,31.88,239300.0,28.4906,28.4995,28.3749,28.3838,239300.0
2014-10-08 11:50:00,31.87,32.01,31.82,32.01,163000.0,28.3749,28.4995,28.3304,28.4995,163000.0
2014-10-08 12:00:00,32.01,32.19,32.0,32.08,269800.0,28.4995,28.6598,28.4906,28.5619,269800.0
2014-10-08 12:10:00,32.08,32.23,32.05,32.2,114500.0,28.5619,28.6954,28.5352,28.6687,114500.0
2014-10-08 12:20:00,32.2,32.21,31.93,31.93,128200.0,28.6687,28.6776,28.4283,28.4283,128200.0
2014-10-08 12:30:00,31.93,32.02,31.88,31.99,259000.0,28.4283,28.5084,28.3838,28.4817,259000.0
2014-10-08 12:40:00,32.0,32.06,31.94,31.95,85200.0,28.4906,28.5441,28.4372,28.4461,85200.0
2014-10-08 12:50:00,31.96,31.96,31.76,31.78,190200.0,28.455,28.455,28.277,28.2948,190200.0
2014-10-08 13:00:00,31.77,31.96,31.73,31.73,222800.0,28.2859,28.455,28.2503,28.2503,222800.0
2014-10-08 13:10:00,31.73,31.84,31.72,31.74,108700.0,28.2503,28.3482,28.2413,28.2592,108700.0
2014-10-08 13:20:00,31.75,31.81,31.69,31.7,136600.0,28.2681,28.3215,28.2146,28.2235,136600.0
2014-10-08 13:30:00,31.71,31.85,31.7,31.78,158400.0,28.2324,28.3571,28.2235,28.2948,158400.0
2014-10-08 13:40:00,31.79,31.97,31.76,31.96,215400.0,28.3037,28.4639,28.277,28.455,215400.0
2014-10-08 13:50:00,31.96,32.04,31.94,32.04,167900.0,28.455,28.5263,28.4372,28.5263,167900.0
2014-10-08 14:00:00,32.05,32.18,32.05,32.13,254200.0,28.5352,28.6509,28.5352,28.6064,254200.0
2014-10-08 14:10:00,32.13,32.25,32.09,32.22,297400.0,28.6064,28.7132,28.5708,28.6865,297400.0
2014-10-08 14:20:00,32.23,32.34,32.23,32.28,287100.0,28.6954,28.7934,28.6954,28.7399,287100.0
2014-10-08 14:30:00,32.27,32.38,32.27,32.31,145500.0,28.731,28.829,28.731,28.7666,145500.0
2014-10-08 14:40:00,32.3,32.3,32.13,32.13,317900.0,28.7577,28.7577,28.6064,28.6064,317900.0
2014-10-08 14:50:00,32.14,32.19,32.03,32.09,250200.0,28.6153,28.6598,28.5174,28.5708,250200.0
2014-10-08 15:00:00,32.1,32.23,32.08,32.22,261200.0,28.5797,28.6954,28.5619,28.6865,261200.0
2014-10-08 15:10:00,32.22,32.22,32.16,32.16,250500.0,28.6865,28.6865,28.6331,28.6331,250500.0
2014-10-08 15:20:00,32.17,32.21,32.14,32.14,357800.0,28.642,28.6776,28.6153,28.6153,357800.0
2014-10-08 15:30:00,32.14,32.17,32.11,32.13,403300.0,28.6153,28.642,28.5886,28.6064,403300.0
2014-10-08 15:40:00,32.13,32.15,32.08,32.09,888700.0,28.6064,28.6242,28.5619,28.5708,888700.0
2014-10-08 15:50:00,32.1,32.13,32.06,32.1,1059700.0,28.5797,28.6064,28.5441,28.5797,1059700.0
2014-10-09 09:30:00,32.29,32.52,31.94,32.03,649900.0,28.7488,28.9536,28.4372,28.5174,649900.0
2014-10-09 09:40:00,32.04,32.06,31.8,31.9,287500.0,28.5263,28.5441,28.3126,28.4016,287500.0
2014-10-09 09:50:00,31.91,31.93,31.26,31.5,557900.0,28.4105,28.4283,27.8318,28.0455,557900.0
2014-10-09 10:00:00,31.52,31.64,31.5,31.62,312300.0,28.0633,28.1701,28.0455,28.1523,312300.0
2014-10-09 10:10:00,31.62,31.89,31.6,31.8,222000.0,28.1523,28.3927,28.1345,28.3126,222000.0
2014-10-09 10:20:00,31.81,31.87,31.74,31.84,215200.0,28.3215,28.3749,28.2592,28.3482,215200.0
2014-10-09 10:30:00,31.84,31.84,31.59,31.66,327800.0,28.3482,28.3482,28.1256,28.1879,327800.0
2014-10-09 10:40:00,31.67,31.84,31.63,31.82,188900.0,28.1968,28.3482,28.1612,28.3304,188900.0
2014-10-09 10:50:00,31.81,31.87,31.73,31.83,154200.0,28.3215,28.3749,28.2503,28.3393,154200.0
2014-10-09 11:00:00,31.83,31.93,31.72,31.92,195700.0,28.3393,28.4283,28.2413,28.4194,195700.0
2014-10-09 11:10:00,31.92,31.98,31.81,31.86,127100.0,28.4194,28.4728,28.3215,28.366,127100.0
2014-10-09 11:20:00,31.87,31.97,31.75,31.9,154300.0,28.3749,28.4639,28.2681,28.4016,154300.0
2014-10-09 11:30:00,31.9,31.91,31.77,31.77,127600.0,28.4016,28.4105,28.2859,28.2859,127600.0
2014-10-09 11:40:00,31.77,31.78,31.63,31.66,223300.0,28.2859,28.2948,28.1612,28.1879,223300.0
2014-10-09 11:50:00,31.67,31.69,31.48,31.62,306400.0,28.1968,28.2146,28.0277,28.1523,306400.0
2014-10-09 12:00:00,31.61,31.7,31.54,31.62,159200.0,28.1434,28.2235,28.0811,28.1523,159200.0
2014-10-09 12:10:00,31.61,31.75,31.57,31.65,250100.0,28.1434,28.2681,28.1078,28.179,250100.0
2014-10-09 12:20:00,31.64,31.66,31.41,31.46,254000.0,28.1701,28.1879,27.9653,28.0099,254000.0
2014-10-09 12:30:00,31.45,31.6,31.41,31.58,202500.0,28.001,28.1345,27.9653,28.1167,202500.0
2014-10-09 12:40:00,31.58,31.61,31.53,31.55,325700.0,28.1167,28.1434,28.0722,28.09,325700.0
2014-10-09 12:50:00,31.54,31.55,31.44,31.44,306000.0,28.0811,28.09,27.9921,27.9921,306000.0
2014-10-09 13:00:00,31.46,31.46,31.33,31.34,160300.0,28.0099,28.0099,27.8941,27.903,160300.0
2014-10-09 13:10:00,31.35,31.44,31.28,31.33,228700.0,27.9119,27.9921,27.8496,27.8941,228700.0
2014-10-09 13:20:00,31.34,31.42,31.31,31.32,270900.0,27.903,27.9742,27.8763,27.8852,270900.0
2014-10-09 13:30:00,31.33,31.5,31.24,31.5,289700.0,27.8941,28.0455,27.814,28.0455,289700.0
2014-10-09 13:40:00,31.51,31.52,31.37,31.46,163500.0,28.0544,28.0633,27.9297,28.0099,163500.0
2014-10-09 13:50:00,31.46,31.5,31.28,31.38,357300.0,28.0099,28.0455,27.8496,27.9386,357300.0
2014-10-09 14:00:00,31.36,31.36,31.26,31.3,153300.0,27.9208,27.9208,27.8318,27.8674,153300.0
2014-10-09 14:10:00,31.3,31.31,31.17,31.21,253800.0,27.8674,27.8763,27.7517,27.7873,253800.0
2014-10-09 14:20:00,31.21,31.27,31.16,31.19,233200.0,27.7873,27.8407,27.7428,27.7695,233200.0
2014-10-09 14:30:00,31.18,31.38,31.08,31.34,338400.0,27.7606,27.9386,27.6715,27.903,338400.0
2014-10-09 14:40:00,31.33,31.51,31.32,31.37,382700.0,27.8941,28.0544,27.8852,27.9297,382700.0
2014-10-09 14:50:00,31.36,31.46,31.28,31.3,183200.0,27.9208,28.0099,27.8496,27.8674,183200.0
2014-10-09 15:00:00,31.29,31.38,31.26,31.31,264500.0,27.8585,27.9386,27.8318,27.8763,264500.0
2014-10-09 15:10:00,31.32,31.5,31.32,31.47,415500.0,27.8852,28.0455,27.8852,28.0188,415500.0
2014-10-09 15:20:00,31.45,31.49,31.36,31.44,322900.0,28.001,28.0366,27.9208,27.9921,322900.0
2014-10-09 15:30:00,31.44,31.55,31.41,31.45,340700.0,27.9921,28.09,27.9653,28.001,340700.0
2014-10-09 15:40:00,31.45,31.48,31.39,31.41,375100.0,28.001,28.0277,27.9475,27.9653,375100.0
2014-10-09 15:50:00,31.41,31.41,31.3,31.34,773000.0,27.9653,27.9653,27.8674,27.903,773000.0
2014-10-10 09:30:00,31.14,31.43,30.43,31.34,953000.0,27.725,27.9832,27.0928,27.903,953000.0
2014-10-10 09:40:00,31.33,31.57,31.33,31.48,240100.0,27.8941,28.1078,27.8941,28.0277,240100.0
2014-10-10 09:50:00,31.48,31.49,31.18,31.34,180200.0,28.0277,28.0366,27.7606,27.903,180200.0
2014-10-10 10:00:00,31.34,31.35,30.94,30.96,249200.0,27.903,27.9119,27.5469,27.5647,249200.0
2014-10-10 10:10:00,30.96,31.08,30.73,30.83,267900.0,27.5647,27.6715,27.3599,27.449,267900.0
2014-10-10 10:20:00,30.84,30.85,30.37,30.43,484700.0,27.4579,27.4668,27.0394,27.0928,484700.0
2014-10-10 10:30:00,30.43,30.64,30.3,30.6,546800.0,27.0928,27.2798,26.9771,27.2442,546800.0
2014-10-10 10:40:00,30.61,30.68,30.49,30.62,230200.0,27.2531,27.3154,27.1462,27.262,230200.0
2014-10-10 10:50:00,30.62,30.83,30.61,30.73,168400.0,27.262,27.449,27.2531,27.3599,168400.0
2014-10-10 11:00:00,30.73,30.92,30.7,30.86,207700.0,27.3599,27.5291,27.3332,27.4757,207700.0
2014-10-10 11:10:00,30.86,30.87,30.66,30.75,151000.0,27.4757,27.4846,27.2976,27.3777,151000.0
2014-10-10 11:20:00,30.75,30.9,30.75,30.89,133800.0,27.3777,27.5113,27.3777,27.5024,133800.0
2014-10-10 11:30:00,30.88,31.0,30.84,30.97,100800.0,27.4935,27.6003,27.4579,27.5736,100800.0
2014-10-10 11:40:00,30.98,30.99,30.84,30.93,127700.0,27.5825,27.5914,27.4579,27.538,127700.0
2014-10-10 11:50:00,30.92,30.95,30.82,30.85,106900.0,27.5291,27.5558,27.4401,27.4668,106900.0
2014-10-10 12:00:00,30.85,31.09,30.83,31.03,223100.0,27.4668,27.6804,27.449,27.627,223100.0
2014-10-10 12:10:00,31.03,31.17,31.02,31.03,234800.0,27.627,27.7517,27.6181,27.627,234800.0
2014-10-10 12:20:00,31.02,31.21,30.98,31.17,170100.0,27.6181,27.7873,27.5825,27.7517,170100.0
2014-10-10 12:30:00,31.18,31.35,31.08,31.12,287900.0,27.7606,27.9119,27.6715,27.7072,287900.0
2014-10-10 12:40:00,31.12,31.24,31.12,31.24,120000.0,27.7072,27.814,27.7072,27.814,120000.0
2014-10-10 12:50:00,31.25,31.3,31.19,31.19,253400.0,27.8229,27.8674,27.7695,27.7695,253400.0
2014-10-10 13:00:00,31.19,31.24,31.1,31.17,144100.0,27.7695,27.814,27.6893,27.7517,144100.0
2014-10-10 13:10:00,31.17,31.19,31.03,31.03,138900.0,27.7517,27.7695,27.627,27.627,138900.0
2014-10-10 13:20:00,31.03,31.06,30.96,31.02,353300.0,27.627,27.6537,27.5647,27.6181,353300.0
2014-10-10 13:30:00,31.02,31.32,31.02,31.28,139800.0,27.6181,27.8852,27.6181,27.8496,139800.0
2014-10-10 13:40:00,31.27,31.32,31.19,31.19,118700.0,27.8407,27.8852,27.7695,27.7695,118700.0
2014-10-10 13:50:00,31.2,31.22,31.15,31.19,157800.0,27.7784,27.7962,27.7339,27.7695,157800.0
2014-10-10 14:00:00,31.2,31.36,31.2,31.29,146900.0,27.7784,27.9208,27.7784,27.8585,146900.0
2014-10-10 14:10:00,31.29,31.29,31.18,31.19,108400.0,27.8585,27.8585,27.7606,27.7695,108400.0
2014-10-10 14:20:00,31.18,31.32,31.18,31.23,148600.0,27.7606,27.8852,27.7606,27.8051,148600.0
2014-10-10 14:30:00,31.23,31.26,31.09,31.1,138000.0,27.8051,27.8318,27.6804,27.6893,138000.0
2014-10-10 14:40:00,31.1,31.12,31.05,31.09,140000.0,27.6893,27.7072,27.6448,27.6804,140000.0
2014-10-10 14:50:00,31.1,31.12,31.04,31.04,102000.0,27.6893,27.7072,27.6359,27.6359,102000.0
2014-10-10 15:00:00,31.04,31.06,30.91,30.91,263300.0,27.6359,27.6537,27.5202,27.5202,263300.0
2014-10-10 15:10:00,30.91,30.97,30.83,30.9,312300.0,27.5202,27.5736,27.449,27.5113,312300.0
2014-10-10 15:20:00,30.9,30.91,30.73,30.83,421800.0,27.5113,27.5202,27.3599,27.449,421800.0
2014-10-10 15:30:00,30.83,30.88,30.69,30.78,576600.0,27.449,27.4935,27.3243,27.4044,576600.0
2014-10-10 15:40:00,30.77,30.77,30.63,30.64,504400.0,27.3955,27.3955,27.2709,27.2798,504400.0
2014-10-10 15:50:00,30.64,30.65,30.55,30.57,857300.0,27.2798,27.2887,27.1997,27.2175,857300.0
2014-10-13 09:30:00,30.76,30.76,30.28,30.59,516800.0,27.3866,27.3866,26.9593,27.2353,516800.0
2014-10-13 09:40:00,30.6,30.64,30.18,30.19,307800.0,27.2442,27.2798,26.8702,26.8791,307800.0
2014-10-13 09:50:00,30.19,30.19,29.64,29.89,928600.0,26.8791,26.8791,26.3895,26.612,928600.0
2014-10-13 10:00:00,29.9,30.16,29.74,29.75,545400.0,26.6209,26.8524,26.4785,26.4874,545400.0
2014-10-13 10:10:00,29.74,29.78,29.29,29.29,772500.0,26.4785,26.5141,26.0778,26.0778,772500.0
2014-10-13 10:20:00,29.29,29.36,28.52,28.71,1897700.0,26.0778,26.1402,25.3923,25.5614,1897700.0
2014-10-13 10:30:00,28.71,29.0,28.68,28.99,710300.0,25.5614,25.8196,25.5347,25.8107,710300.0
2014-10-13 10:40:00,28.99,29.13,28.8,29.0,678000.0,25.8107,25.9354,25.6416,25.8196,678000.0
2014-10-13 10:50:00,29.0,29.25,28.96,29.15,552000.0,25.8196,26.0422,25.784,25.9532,552000.0
2014-10-13 11:00:00,29.16,29.43,29.13,29.33,340700.0,25.9621,26.2025,25.9354,26.1135,340700.0
2014-10-13 11:10:00,29.33,29.43,29.26,29.31,344400.0,26.1135,26.2025,26.0511,26.0956,344400.0
2014-10-13 11:20:00,29.32,29.58,29.31,29.45,382600.0,26.1046,26.336,26.0956,26.2203,382600.0
2014-10-13 11:30:00,29.45,29.65,29.45,29.48,300200.0,26.2203,26.3984,26.2203,26.247,300200.0
2014-10-13 11:40:00,29.48,29.63,29.47,29.5,170500.0,26.247,26.3806,26.2381,26.2648,170500.0
2014-10-13 11:50:00,29.51,29.58,29.45,29.53,213400.0,26.2737,26.336,26.2203,26.2915,213400.0
2014-10-13 12:00:00,29.53,29.61,29.38,29.42,189700.0,26.2915,26.3627,26.158,26.1936,189700.0
2014-10-13 12:10:00,29.42,29.67,29.41,29.67,181700.0,26.1936,26.4162,26.1847,26.4162,181700.0
2014-10-13 12:20:00,29.67,29.9,29.65,29.9,285400.0,26.4162,26.6209,26.3984,26.6209,285400.0
2014-10-13 12:30:00,29.9,29.96,29.83,29.86,197200.0,26.6209,26.6744,26.5586,26.5853,197200.0
2014-10-13 12:40:00,29.86,29.98,29.83,29.85,140900.0,26.5853,26.6922,26.5586,26.5764,140900.0
2014-10-13 12:50:00,29.84,29.91,29.78,29.88,168900.0,26.5675,26.6298,26.5141,26.6031,168900.0
2014-10-13 13:00:00,29.87,29.99,29.84,29.86,153100.0,26.5942,26.7011,26.5675,26.5853,153100.0
2014-10-13 13:10:00,29.87,29.9,29.7,29.75,204600.0,26.5942,26.6209,26.4429,26.4874,204600.0
2014-10-13 13:20:00,29.76,29.92,29.76,29.9,260400.0,26.4963,26.6388,26.4963,26.6209,260400.0
2014-10-13 13:30:00,29.9,29.98,29.85,29.87,156200.0,26.6209,26.6922,26.5764,26.5942,156200.0
2014-10-13 13:40:00,29.86,29.87,29.74,29.75,136000.0,26.5853,26.5942,26.4785,26.4874,136000.0
2014-10-13 13:50:00,29.76,29.78,29.59,29.66,167400.0,26.4963,26.5141,26.3449,26.4073,167400.0
2014-10-13 14:00:00,29.66,29.69,29.59,29.68,296200.0,26.4073,26.434,26.3449,26.4251,296200.0
2014-10-13 14:10:00,29.69,29.69,29.42,29.43,243600.0,26.434,26.434,26.1936,26.2025,243600.0
2014-10-13 14:20:00,29.43,29.48,29.38,29.41,167100.0,26.2025,26.247,26.158,26.1847,167100.0
2014-10-13 14:30:00,29.41,29.41,29.21,29.24,296600.0,26.1847,26.1847,26.0066,26.0333,296600.0
2014-10-13 14:40:00,29.25,29.33,29.07,29.07,348300.0,26.0422,26.1135,25.882,25.882,348300.0
2014-10-13 14:50:00,29.08,29.1,28.77,28.78,826800.0,25.8909,25.9087,25.6149,25.6238,826800.0
2014-10-13 15:00:00,28.78,28.83,28.71,28.75,816400.0,25.6238,25.6683,25.5614,25.5971,816400.0
2014-10-13 15:10:00,28.75,28.93,28.75,28.9,786800.0,25.5971,25.7573,25.5971,25.7306,786800.0
2014-10-13 15:20:00,28.9,29.2,28.87,29.07,1096500.0,25.7306,25.9977,25.7039,25.882,1096500.0
2014-10-13 15:30:00,29.07,29.08,28.82,28.94,1078200.0,25.882,25.8909,25.6594,25.7662,1078200.0
2014-10-13 15:40:00,28.95,29.02,28.78,28.85,1324700.0,25.7751,25.8375,25.6238,25.6861,1324700.0
2014-10-13 15:50:00,28.85,28.94,28.83,28.89,1688100.0,25.6861,25.7662,25.6683,25.7217,1688100.0
2014-10-14 09:30:00,29.37,29.68,29.08,29.13,1156000.0,26.1491,26.4251,25.8909,25.9354,1156000.0
2014-10-14 09:40:00,29.13,29.2,28.77,28.96,656400.0,25.9354,25.9977,25.6149,25.784,656400.0
2014-10-14 09:50:00,28.97,29.18,28.83,28.98,342100.0,25.7929,25.9799,25.6683,25.8018,342100.0
2014-10-14 10:00:00,28.98,29.23,28.89,29.21,351400.0,25.8018,26.0244,25.7217,26.0066,351400.0
2014-10-14 10:10:00,29.21,29.42,29.14,29.32,419500.0,26.0066,26.1936,25.9443,26.1046,419500.0
2014-10-14 10:20:00,29.32,29.58,29.31,29.58,396400.0,26.1046,26.336,26.0956,26.336,396400.0
2014-10-14 10:30:00,29.57,29.71,29.48,29.69,358400.0,26.3271,26.4518,26.247,26.434,358400.0
2014-10-14 10:40:00,29.69,29.96,29.69,29.95,430300.0,26.434,26.6744,26.434,26.6655,430300.0
2014-10-14 10:50:00,29.95,30.11,29.89,29.92,536200.0,26.6655,26.8079,26.612,26.6388,536200.0
2014-10-14 11:00:00,29.92,30.24,29.92,30.22,406600.0,26.6388,26.9237,26.6388,26.9059,406600.0
2014-10-14 11:10:00,30.22,30.5,30.2,30.46,650400.0,26.9059,27.1551,26.888,27.1195,650400.0
2014-10-14 11:20:00,30.46,30.64,30.43,30.63,532100.0,27.1195,27.2798,27.0928,27.2709,532100.0
2014-10-14 11:30:00,30.63,30.71,30.53,30.66,365000.0,27.2709,27.3421,27.1819,27.2976,365000.0
2014-10-14 11:40:00,30.67,31.05,30.66,30.9,592900.0,27.3065,27.6448,27.2976,27.5113,592900.0
2014-10-14 11:50:00,30.9,30.96,30.81,30.9,435600.0,27.5113,27.5647,27.4311,27.5113,435600.0
2014-10-14 12:00:00,30.89,31.21,30.89,31.21,421700.0,27.5024,27.7873,27.5024,27.7873,421700.0
2014-10-14 12:10:00,31.21,31.25,31.04,31.04,409000.0,27.7873,27.8229,27.6359,27.6359,409000.0
2014-10-14 12:20:00,31.04,31.05,30.91,30.96,290600.0,27.6359,27.6448,27.5202,27.5647,290600.0
2014-10-14 12:30:00,30.96,31.0,30.71,30.76,255500.0,27.5647,27.6003,27.3421,27.3866,255500.0
2014-10-14 12:40:00,30.76,30.95,30.74,30.88,195900.0,27.3866,27.5558,27.3688,27.4935,195900.0
2014-10-14 12:50:00,30.88,30.9,30.82,30.84,183500.0,27.4935,27.5113,27.4401,27.4579,183500.0
2014-10-14 13:00:00,30.84,30.84,30.54,30.62,362200.0,27.4579,27.4579,27.1908,27.262,362200.0
2014-10-14 13:10:00,30.62,30.71,30.55,30.56,291800.0,27.262,27.3421,27.1997,27.2086,291800.0
2014-10-14 13:20:00,30.57,30.6,30.37,30.39,203300.0,27.2175,27.2442,27.0394,27.0572,203300.0
2014-10-14 13:30:00,30.39,30.48,30.34,30.36,185200.0,27.0572,27.1373,27.0127,27.0305,185200.0
2014-10-14 13:40:00,30.34,30.37,30.07,30.18,287400.0,27.0127,27.0394,26.7723,26.8702,287400.0
2014-10-14 13:50:00,30.19,30.2,30.03,30.12,252700.0,26.8791,26.888,26.7367,26.8168,252700.0
2014-10-14 14:00:00,30.12,30.21,30.01,30.05,268800.0,26.8168,26.8969,26.7189,26.7545,268800.0
2014-10-14 14:10:00,30.06,30.26,30.02,30.22,298700.0,26.7634,26.9415,26.7278,26.9059,298700.0
2014-10-14 14:20:00,30.21,30.24,30.01,30.06,241100.0,26.8969,26.9237,26.7189,26.7634,241100.0
2014-10-14 14:30:00,30.07,30.18,29.91,30.04,259900.0,26.7723,26.8702,26.6298,26.7456,259900.0
2014-10-14 14:40:00,30.05,30.25,30.04,30.19,267700.0,26.7545,26.9326,26.7456,26.8791,267700.0
2014-10-14 14:50:00,30.2,30.22,30.05,30.11,290900.0,26.888,26.9059,26.7545,26.8079,290900.0
2014-10-14 15:00:00,30.11,30.17,29.96,30.07,266400.0,26.8079,26.8613,26.6744,26.7723,266400.0
2014-10-14 15:10:00,30.07,30.17,30.02,30.03,285300.0,26.7723,26.8613,26.7278,26.7367,285300.0
2014-10-14 15:20:00,30.03,30.09,29.87,30.07,337500.0,26.7367,26.7901,26.5942,26.7723,337500.0
2014-10-14 15:30:00,30.07,30.2,29.92,30.18,312500.0,26.7723,26.888,26.6388,26.8702,312500.0
2014-10-14 15:40:00,30.17,30.2,29.97,30.05,541200.0,26.8613,26.888,26.6833,26.7545,541200.0
2014-10-14 15:50:00,30.05,30.12,29.93,30.01,692700.0,26.7545,26.8168,26.6477,26.7189,692700.0
2014-10-15 09:30:00,29.08,29.3,28.4,28.83,937900.0,25.8909,26.0867,25.2854,25.6683,937900.0
2014-10-15 09:40:00,28.83,29.95,28.48,29.95,882500.0,25.6683,26.6655,25.3567,26.6655,882500.0
2014-10-15 09:50:00,29.95,30.1,29.51,30.06,538300.0,26.6655,26.799,26.2737,26.7634,538300.0
2014-10-15 10:00:00,30.06,30.27,30.0,30.15,807200.0,26.7634,26.9504,26.71,26.8435,807200.0
2014-10-15 10:10:00,30.15,30.41,29.93,30.06,697800.0,26.8435,27.075,26.6477,26.7634,697800.0
2014-10-15 10:20:00,30.04,30.63,29.99,30.29,694700.0,26.7456,27.2709,26.7011,26.9682,694700.0
2014-10-15 10:30:00,30.29,30.57,30.18,30.49,605100.0,26.9682,27.2175,26.8702,27.1462,605100.0
2014-10-15 10:40:00,30.48,30.51,30.02,30.22,760000.0,27.1373,27.164,26.7278,26.9059,760000.0
2014-10-15 10:50:00,30.22,30.36,29.72,30.11,837400.0,26.9059,27.0305,26.4607,26.8079,837400.0
2014-10-15 11:00:00,30.1,30.37,29.92,30.31,444600.0,26.799,27.0394,26.6388,26.986,444600.0
2014-10-15 11:10:00,30.32,30.36,30.02,30.02,465800.0,26.9949,27.0305,26.7278,26.7278,465800.0
2014-10-15 11:20:00,30.03,30.03,29.16,29.34,1161100.0,26.7367,26.7367,25.9621,26.1224,1161100.0
2014-10-15 11:30:00,29.34,29.67,29.17,29.19,692400.0,26.1224,26.4162,25.971,25.9888,692400.0
2014-10-15 11:40:00,29.19,29.47,29.12,29.19,430700.0,25.9888,26.2381,25.9265,25.9888,430700.0
2014-10-15 11:50:00,29.2,29.53,29.2,29.49,384900.0,25.9977,26.2915,25.9977,26.2559,384900.0
2014-10-15 12:00:00,29.48,29.52,29.27,29.28,357000.0,26.247,26.2826,26.06,26.0689,357000.0
2014-10-15 12:10:00,29.27,29.38,29.1,29.13,373000.0,26.06,26.158,25.9087,25.9354,373000.0
2014-10-15 12:20:00,29.13,29.45,29.12,29.31,286800.0,25.9354,26.2203,25.9265,26.0956,286800.0
2014-10-15 12:30:00,29.3,29.4,29.27,29.32,207500.0,26.0867,26.1758,26.06,26.1046,207500.0
2014-10-15 12:40:00,29.33,29.42,29.17,29.33,222600.0,26.1135,26.1936,25.971,26.1135,222600.0
2014-10-15 12:50:00,29.33,29.43,29.22,29.26,353300.0,26.1135,26.2025,26.0155,26.0511,353300.0
2014-10-15 13:00:00,29.25,29.4,29.13,29.33,307800.0,26.0422,26.1758,25.9354,26.1135,307800.0
2014-10-15 13:10:00,29.34,29.36,29.03,29.08,205700.0,26.1224,26.1402,25.8464,25.8909,205700.0
2014-10-15 13:20:00,29.08,29.08,28.87,28.91,383900.0,25.8909,25.8909,25.7039,25.7395,383900.0
2014-10-15 13:30:00,28.91,29.15,28.88,29.11,235900.0,25.7395,25.9532,25.7128,25.9176,235900.0
2014-10-15 13:40:00,29.11,29.2,29.03,29.2,236300.0,25.9176,25.9977,25.8464,25.9977,236300.0
2014-10-15 13:50:00,29.2,29.23,29.03,29.03,222200.0,25.9977,26.0244,25.8464,25.8464,222200.0
2014-10-15 14:00:00,29.02,29.23,28.96,29.13,451300.0,25.8375,26.0244,25.784,25.9354,451300.0
2014-10-15 14:10:00,29.12,29.48,29.08,29.4,277900.0,25.9265,26.247,25.8909,26.1758,277900.0
2014-10-15 14:20:00,29.4,29.47,29.17,29.27,322300.0,26.1758,26.2381,25.971,26.06,322300.0
2014-10-15 14:30:00,29.27,29.68,29.27,29.68,252100.0,26.06,26.4251,26.06,26.4251,252100.0
2014-10-15 14:40:00,29.68,29.75,29.43,29.55,269800.0,26.4251,26.4874,26.2025,26.3093,269800.0
2014-10-15 14:50:00,29.54,29.75,29.54,29.74,227800.0,26.3004,26.4874,26.3004,26.4785,227800.0
2014-10-15 15:00:00,29.74,29.86,29.66,29.77,370600.0,26.4785,26.5853,26.4073,26.5052,370600.0
2014-10-15 15:10:00,29.77,29.89,29.6,29.69,333900.0,26.5052,26.612,26.3538,26.434,333900.0
2014-10-15 15:20:00,29.68,30.02,29.62,30.02,346400.0,26.4251,26.7278,26.3717,26.7278,346400.0
2014-10-15 15:30:00,30.01,30.19,29.9,30.15,467000.0,26.7189,26.8791,26.6209,26.8435,467000.0
2014-10-15 15:40:00,30.15,30.23,29.93,29.97,653500.0,26.8435,26.9148,26.6477,26.6833,653500.0
2014-10-15 15:50:00,29.96,30.08,29.93,30.01,735800.0,26.6744,26.7812,26.6477,26.7189,735800.0
2014-10-16 09:30:00,28.65,29.95,28.6,29.9,571800.0,25.508,26.6655,25.4635,26.6209,571800.0
2014-10-16 09:40:00,29.89,30.17,29.73,30.05,588400.0,26.612,26.8613,26.4696,26.7545,588400.0
2014-10-16 09:50:00,30.04,30.08,29.69,29.9,457800.0,26.7456,26.7812,26.434,26.6209,457800.0
2014-10-16 10:00:00,29.93,29.94,29.56,29.69,364500.0,26.6477,26.6566,26.3182,26.434,364500.0
2014-10-16 10:10:00,29.69,29.69,29.28,29.47,504900.0,26.434,26.434,26.0689,26.2381,504900.0
2014-10-16 10:20:00,29.48,29.93,29.44,29.81,786700.0,26.247,26.6477,26.2114,26.5408,786700.0
2014-10-16 10:30:00,29.81,29.97,29.69,29.91,461600.0,26.5408,26.6833,26.434,26.6298,461600.0
2014-10-16 10:40:00,29.92,30.36,29.83,30.31,752400.0,26.6388,27.0305,26.5586,26.986,752400.0
2014-10-16 10:50:00,30.31,30.58,30.23,30.23,478200.0,26.986,27.2264,26.9148,26.9148,478200.0
2014-10-16 11:00:00,30.22,30.36,30.07,30.23,268800.0,26.9059,27.0305,26.7723,26.9148,268800.0
2014-10-16 11:10:00,30.23,30.33,30.16,30.26,309200.0,26.9148,27.0038,26.8524,26.9415,309200.0
2014-10-16 11:20:00,30.25,30.54,30.22,30.51,400300.0,26.9326,27.1908,26.9059,27.164,400300.0
2014-10-16 11:30:00,30.49,30.59,30.18,30.21,307200.0,27.1462,27.2353,26.8702,26.8969,307200.0
2014-10-16 11:40:00,30.21,30.31,30.12,30.13,384200.0,26.8969,26.986,26.8168,26.8257,384200.0
2014-10-16 11:50:00,30.12,30.26,30.08,30.17,377800.0,26.8168,26.9415,26.7812,26.8613,377800.0
2014-10-16 12:00:00,30.14,30.35,30.07,30.33,318700.0,26.8346,27.0216,26.7723,27.0038,318700.0
2014-10-16 12:10:00,30.33,30.4,30.26,30.39,194900.0,27.0038,27.0661,26.9415,27.0572,194900.0
2014-10-16 12:20:00,30.39,30.52,30.38,30.45,140300.0,27.0572,27.173,27.0483,27.1106,140300.0
2014-10-16 12:30:00,30.45,30.52,30.39,30.47,179000.0,27.1106,27.173,27.0572,27.1284,179000.0
2014-10-16 12:40:00,30.48,30.71,30.47,30.68,225600.0,27.1373,27.3421,27.1284,27.3154,225600.0
2014-10-16 12:50:00,30.67,30.84,30.67,30.78,161800.0,27.3065,27.4579,27.3065,27.4044,161800.0
2014-10-16 13:00:00,30.78,30.91,30.74,30.89,226200.0,27.4044,27.5202,27.3688,27.5024,226200.0
2014-10-16 13:10:00,30.88,30.95,30.79,30.89,190300.0,27.4935,27.5558,27.4133,27.5024,190300.0
2014-10-16 13:20:00,30.9,31.0,30.8,30.92,242400.0,27.5113,27.6003,27.4222,27.5291,242400.0
2014-10-16 13:30:00,30.89,31.14,30.86,31.08,247400.0,27.5024,27.725,27.4757,27.6715,247400.0
2014-10-16 13:40:00,31.06,31.28,31.02,31.23,337200.0,27.6537,27.8496,27.6181,27.8051,337200.0
2014-10-16 13:50:00,31.22,31.23,30.93,30.94,443000.0,27.7962,27.8051,27.538,27.5469,443000.0
2014-10-16 14:00:00,30.94,31.1,30.93,31.07,283800.0,27.5469,27.6893,27.538,27.6626,283800.0
2014-10-16 14:10:00,31.07,31.13,30.92,31.03,295800.0,27.6626,27.7161,27.5291,27.627,295800.0
2014-10-16 14:20:00,31.04,31.06,30.88,30.94,426300.0,27.6359,27.6537,27.4935,27.5469,426300.0
2014-10-16 14:30:00,30.94,31.03,30.9,30.99,909600.0,27.5469,27.627,27.5113,27.5914,909600.0
2014-10-16 14:40:00,30.99,31.0,30.82,30.83,610800.0,27.5914,27.6003,27.4401,27.449,610800.0
2014-10-16 14:50:00,30.82,31.02,30.77,30.98,218300.0,27.4401,27.6181,27.3955,27.5825,218300.0
2014-10-16 15:00:00,30.97,31.02,30.81,30.88,283800.0,27.5736,27.6181,27.4311,27.4935,283800.0
2014-10-16 15:10:00,30.88,31.02,30.85,30.88,452900.0,27.4935,27.6181,27.4668,27.4935,452900.0
2014-10-16 15:20:00,30.88,30.96,30.83,30.96,349300.0,27.4935,27.5647,27.449,27.5647,349300.0
2014-10-16 15:30:00,30.96,31.03,30.91,30.96,797600.0,27.5647,27.627,27.5202,27.5647,797600.0
2014-10-16 15:40:00,30.96,31.08,30.95,30.98,787800.0,27.5647,27.6715,27.5558,27.5825,787800.0
2014-10-16 15:50:00,30.98,31.08,30.92,30.94,1129900.0,27.5825,27.6715,27.5291,27.5469,1129900.0
2014-10-17 09:30:00,31.32,31.66,31.32,31.61,809300.0,27.8852,28.1879,27.8852,28.1434,809300.0
2014-10-17 09:40:00,31.61,31.75,31.45,31.71,447200.0,28.1434,28.2681,28.001,28.2324,447200.0
2014-10-17 09:50:00,31.71,31.84,31.61,31.62,313200.0,28.2324,28.3482,28.1434,28.1523,313200.0
2014-10-17 10:00:00,31.62,31.65,31.4,31.46,409100.0,28.1523,28.179,27.9564,28.0099,409100.0
2014-10-17 10:10:00,31.46,31.49,31.4,31.43,239700.0,28.0099,28.0366,27.9564,27.9832,239700.0
2014-10-17 10:20:00,31.43,31.64,31.38,31.61,311500.0,27.9832,28.1701,27.9386,28.1434,311500.0
2014-10-17 10:30:00,31.61,31.62,31.39,31.4,421900.0,28.1434,28.1523,27.9475,27.9564,421900.0
2014-10-17 10:40:00,31.4,31.44,31.3,31.3,272200.0,27.9564,27.9921,27.8674,27.8674,272200.0
2014-10-17 10:50:00,31.3,31.36,31.2,31.33,553700.0,27.8674,27.9208,27.7784,27.8941,553700.0
2014-10-17 11:00:00,31.32,31.36,31.31,31.34,307600.0,27.8852,27.9208,27.8763,27.903,307600.0
2014-10-17 11:10:00,31.34,31.36,31.24,31.26,294500.0,27.903,27.9208,27.814,27.8318,294500.0
2014-10-17 11:20:00,31.26,31.28,31.24,31.27,207600.0,27.8318,27.8496,27.814,27.8407,207600.0
2014-10-17 11:30:00,31.27,31.44,31.24,31.42,218700.0,27.8407,27.9921,27.814,27.9742,218700.0
2014-10-17 11:40:00,31.43,31.49,31.36,31.45,189600.0,27.9832,28.0366,27.9208,28.001,189600.0
2014-10-17 11:50:00,31.44,31.46,31.31,31.31,261100.0,27.9921,28.0099,27.8763,27.8763,261100.0
2014-10-17 12:00:00,31.31,31.45,31.28,31.42,185400.0,27.8763,28.001,27.8496,27.9742,185400.0
2014-10-17 12:10:00,31.42,31.44,31.32,31.37,249300.0,27.9742,27.9921,27.8852,27.9297,249300.0
2014-10-17 12:20:00,31.38,31.42,31.27,31.38,203400.0,27.9386,27.9742,27.8407,27.9386,203400.0
2014-10-17 12:30:00,31.38,31.43,31.35,31.36,178100.0,27.9386,27.9832,27.9119,27.9208,178100.0
2014-10-17 12:40:00,31.35,31.36,31.28,31.3,150700.0,27.9119,27.9208,27.8496,27.8674,150700.0
2014-10-17 12:50:00,31.3,31.36,31.2,31.23,187200.0,27.8674,27.9208,27.7784,27.8051,187200.0
2014-10-17 13:00:00,31.24,31.31,31.14,31.15,189700.0,27.814,27.8763,27.725,27.7339,189700.0
2014-10-17 13:10:00,31.14,31.16,30.97,31.16,321900.0,27.725,27.7428,27.5736,27.7428,321900.0
2014-10-17 13:20:00,31.16,31.16,31.0,31.01,135100.0,27.7428,27.7428,27.6003,27.6092,135100.0
2014-10-17 13:30:00,31.01,31.15,30.97,31.14,164400.0,27.6092,27.7339,27.5736,27.725,164400.0
2014-10-17 13:40:00,31.14,31.14,31.06,31.06,158600.0,27.725,27.725,27.6537,27.6537,158600.0
2014-10-17 13:50:00,31.06,31.09,30.96,31.03,172500.0,27.6537,27.6804,27.5647,27.627,172500.0
2014-10-17 14:00:00,31.02,31.02,30.79,30.83,318600.0,27.6181,27.6181,27.4133,27.449,318600.0
2014-10-17 14:10:00,30.84,30.95,30.78,30.86,225200.0,27.4579,27.5558,27.4044,27.4757,225200.0
2014-10-17 14:20:00,30.87,30.99,30.81,30.97,255200.0,27.4846,27.5914,27.4311,27.5736,255200.0
2014-10-17 14:30:00,30.96,31.0,30.89,30.94,241800.0,27.5647,27.6003,27.5024,27.5469,241800.0
2014-10-17 14:40:00,30.93,31.05,30.89,30.99,208100.0,27.538,27.6448,27.5024,27.5914,208100.0
2014-10-17 14:50:00,30.98,30.99,30.87,30.91,164700.0,27.5825,27.5914,27.4846,27.5202,164700.0
2014-10-17 15:00:00,30.91,30.97,30.82,30.92,259600.0,27.5202,27.5736,27.4401,27.5291,259600.0
2014-10-17 15:10:00,30.92,31.13,30.91,31.03,226400.0,27.5291,27.7161,27.5202,27.627,226400.0
2014-10-17 15:20:00,31.02,31.07,31.0,31.04,174500.0,27.6181,27.6626,27.6003,27.6359,174500.0
2014-10-17 15:30:00,31.04,31.12,30.99,31.05,281400.0,27.6359,27.7072,27.5914,27.6448,281400.0
2014-10-17 15:40:00,31.05,31.2,31.03,31.09,391900.0,27.6448,27.7784,27.627,27.6804,391900.0
2014-10-17 15:50:00,31.09,31.12,31.03,31.04,735400.0,27.6804,27.7072,27.627,27.6359,735400.0
2014-10-20 09:30:00,31.38,32.0,31.38,31.98,444900.0,27.9386,28.4906,27.9386,28.4728,444900.0
2014-10-20 09:40:00,31.98,32.38,31.97,32.15,607100.0,28.4728,28.829,28.4639,28.6242,607100.0
2014-10-20 09:50:00,32.14,32.49,32.08,32.43,631400.0,28.6153,28.9269,28.5619,28.8735,631400.0
2014-10-20 10:00:00,32.44,32.67,32.36,32.55,650700.0,28.8824,29.0872,28.8112,28.9803,650700.0
2014-10-20 10:10:00,32.55,32.79,32.55,32.69,733100.0,28.9803,29.194,28.9803,29.105,733100.0
2014-10-20 10:20:00,32.7,33.05,32.66,32.95,692600.0,29.1139,29.4255,29.0783,29.3365,692600.0
2014-10-20 10:30:00,32.95,33.09,32.81,32.83,600900.0,29.3365,29.4611,29.2118,29.2296,600900.0
2014-10-20 10:40:00,32.83,32.99,32.75,32.75,327000.0,29.2296,29.3721,29.1584,29.1584,327000.0
2014-10-20 10:50:00,32.75,33.04,32.71,33.0,449400.0,29.1584,29.4166,29.1228,29.381,449400.0
2014-10-20 11:00:00,32.99,33.05,32.92,33.01,281900.0,29.3721,29.4255,29.3097,29.3899,281900.0
2014-10-20 11:10:00,33.01,33.04,32.86,32.95,286600.0,29.3899,29.4166,29.2563,29.3365,286600.0
2014-10-20 11:20:00,32.95,32.95,32.72,32.74,265300.0,29.3365,29.3365,29.1317,29.1495,265300.0
2014-10-20 11:30:00,32.74,32.79,32.64,32.72,240300.0,29.1495,29.194,29.0605,29.1317,240300.0
2014-10-20 11:40:00,32.72,32.72,32.46,32.49,282000.0,29.1317,29.1317,28.9002,28.9269,282000.0
2014-10-20 11:50:00,32.49,32.53,32.4,32.52,262500.0,28.9269,28.9625,28.8468,28.9536,262500.0
2014-10-20 12:00:00,32.53,32.62,32.44,32.59,271500.0,28.9625,29.0426,28.8824,29.0159,271500.0
2014-10-20 12:10:00,32.58,32.68,32.55,32.59,195300.0,29.007,29.0961,28.9803,29.0159,195300.0
2014-10-20 12:20:00,32.58,32.59,32.43,32.45,144900.0,29.007,29.0159,28.8735,28.8913,144900.0
2014-10-20 12:30:00,32.44,32.48,32.36,32.36,185100.0,28.8824,28.918,28.8112,28.8112,185100.0
2014-10-20 12:40:00,32.36,32.38,32.25,32.33,172400.0,28.8112,28.829,28.7132,28.7845,172400.0
2014-10-20 12:50:00,32.33,32.33,32.17,32.23,161200.0,28.7845,28.7845,28.642,28.6954,161200.0
2014-10-20 13:00:00,32.24,32.37,32.24,32.36,170900.0,28.7043,28.8201,28.7043,28.8112,170900.0
2014-10-20 13:10:00,32.37,32.49,32.31,32.48,200900.0,28.8201,28.9269,28.7666,28.918,200900.0
2014-10-20 13:20:00,32.48,32.58,32.38,32.55,201300.0,28.918,29.007,28.829,28.9803,201300.0
2014-10-20 13:30:00,32.55,32.55,32.45,32.48,158800.0,28.9803,28.9803,28.8913,28.918,158800.0
2014-10-20 13:40:00,32.48,32.49,32.39,32.41,146100.0,28.918,28.9269,28.8379,28.8557,146100.0
2014-10-20 13:50:00,32.4,32.51,32.4,32.48,124600.0,28.8468,28.9447,28.8468,28.918,124600.0
2014-10-20 14:00:00,32.48,32.61,32.46,32.5,144700.0,28.918,29.0337,28.9002,28.9358,144700.0
2014-10-20 14:10:00,32.5,32.55,32.45,32.55,247400.0,28.9358,28.9803,28.8913,28.9803,247400.0
2014-10-20 14:20:00,32.55,32.6,32.52,32.58,218600.0,28.9803,29.0248,28.9536,29.007,218600.0
2014-10-20 14:30:00,32.58,32.65,32.55,32.64,202100.0,29.007,29.0694,28.9803,29.0605,202100.0
2014-10-20 14:40:00,32.64,32.7,32.61,32.66,168100.0,29.0605,29.1139,29.0337,29.0783,168100.0
2014-10-20 14:50:00,32.66,32.73,32.6,32.7,159900.0,29.0783,29.1406,29.0248,29.1139,159900.0
2014-10-20 15:00:00,32.7,32.8,32.67,32.8,287900.0,29.1139,29.2029,29.0872,29.2029,287900.0
2014-10-20 15:10:00,32.8,32.8,32.7,32.7,187000.0,29.2029,29.2029,29.1139,29.1139,187000.0
2014-10-20 15:20:00,32.7,32.73,32.64,32.69,239000.0,29.1139,29.1406,29.0605,29.105,239000.0
2014-10-20 15:30:00,32.68,32.74,32.65,32.71,292200.0,29.0961,29.1495,29.0694,29.1228,292200.0
2014-10-20 15:40:00,32.71,32.86,32.69,32.81,433800.0,29.1228,29.2563,29.105,29.2118,433800.0
2014-10-20 15:50:00,32.81,32.87,32.8,32.84,433600.0,29.2118,29.2652,29.2029,29.2385,433600.0
2014-10-21 09:30:00,33.68,34.45,33.62,34.2,1225500.0,29.9864,30.672,29.933,30.4494,1225500.0
2014-10-21 09:40:00,34.21,34.58,34.1,34.51,622700.0,30.4583,30.7877,30.3603,30.7254,622700.0
2014-10-21 09:50:00,34.51,34.75,34.46,34.68,628000.0,30.7254,30.9391,30.6809,30.8767,628000.0
2014-10-21 10:00:00,34.68,34.7,34.38,34.45,484300.0,30.8767,30.8945,30.6096,30.672,484300.0
2014-10-21 10:10:00,34.45,34.58,34.27,34.38,309300.0,30.672,30.7877,30.5117,30.6096,309300.0
2014-10-21 10:20:00,34.37,34.44,34.26,34.35,451000.0,30.6007,30.6631,30.5028,30.5829,451000.0
2014-10-21 10:30:00,34.35,34.49,34.3,34.34,235100.0,30.5829,30.7076,30.5384,30.574,235100.0
2014-10-21 10:40:00,34.34,34.64,34.32,34.56,611900.0,30.574,30.8411,30.5562,30.7699,611900.0
2014-10-21 10:50:00,34.56,34.66,34.56,34.62,360200.0,30.7699,30.8589,30.7699,30.8233,360200.0
2014-10-21 11:00:00,34.61,34.65,34.47,34.54,337700.0,30.8144,30.85,30.6898,30.7521,337700.0
2014-10-21 11:10:00,34.54,34.6,34.42,34.55,412900.0,30.7521,30.8055,30.6452,30.761,412900.0
2014-10-21 11:20:00,34.55,34.62,34.44,34.44,373400.0,30.761,30.8233,30.6631,30.6631,373400.0
2014-10-21 11:30:00,34.44,34.58,34.44,34.52,181300.0,30.6631,30.7877,30.6631,30.7343,181300.0
2014-10-21 11:40:00,34.52,34.66,34.52,34.56,294600.0,30.7343,30.8589,30.7343,30.7699,294600.0
2014-10-21 11:50:00,34.56,34.61,34.51,34.6,157300.0,30.7699,30.8144,30.7254,30.8055,157300.0
2014-10-21 12:00:00,34.6,34.65,34.55,34.61,131600.0,30.8055,30.85,30.761,30.8144,131600.0
2014-10-21 12:10:00,34.62,34.65,34.53,34.62,189400.0,30.8233,30.85,30.7432,30.8233,189400.0
2014-10-21 12:20:00,34.62,34.62,34.51,34.57,201200.0,30.8233,30.8233,30.7254,30.7788,201200.0
2014-10-21 12:30:00,34.56,34.56,34.36,34.37,299100.0,30.7699,30.7699,30.5918,30.6007,299100.0
2014-10-21 12:40:00,34.38,34.39,34.32,34.37,344000.0,30.6096,30.6185,30.5562,30.6007,344000.0
2014-10-21 12:50:00,34.37,34.4,34.31,34.4,225400.0,30.6007,30.6274,30.5473,30.6274,225400.0
2014-10-21 13:00:00,34.41,34.45,34.35,34.4,151600.0,30.6363,30.672,30.5829,30.6274,151600.0
2014-10-21 13:10:00,34.41,34.44,34.34,34.43,143700.0,30.6363,30.6631,30.574,30.6542,143700.0
2014-10-21 13:20:00,34.43,34.45,34.31,34.39,406300.0,30.6542,30.672,30.5473,30.6185,406300.0
2014-10-21 13:30:00,34.39,34.55,34.39,34.53,201100.0,30.6185,30.761,30.6185,30.7432,201100.0
2014-10-21 13:40:00,34.54,34.59,34.41,34.45,178700.0,30.7521,30.7966,30.6363,30.672,178700.0
2014-10-21 13:50:00,34.45,34.53,34.37,34.42,188900.0,30.672,30.7432,30.6007,30.6452,188900.0
2014-10-21 14:00:00,34.43,34.55,34.39,34.54,175700.0,30.6542,30.761,30.6185,30.7521,175700.0
2014-10-21 14:10:00,34.53,34.59,34.49,34.51,219100.0,30.7432,30.7966,30.7076,30.7254,219100.0
2014-10-21 14:20:00,34.5,34.53,34.39,34.45,148800.0,30.7165,30.7432,30.6185,30.672,148800.0
2014-10-21 14:30:00,34.45,34.45,34.35,34.44,187000.0,30.672,30.672,30.5829,30.6631,187000.0
2014-10-21 14:40:00,34.44,34.48,34.36,34.4,204900.0,30.6631,30.6987,30.5918,30.6274,204900.0
2014-10-21 14:50:00,34.4,34.47,34.38,34.41,210900.0,30.6274,30.6898,30.6096,30.6363,210900.0
2014-10-21 15:00:00,34.4,34.42,34.38,34.4,235200.0,30.6274,30.6452,30.6096,30.6274,235200.0
2014-10-21 15:10:00,34.41,34.45,34.4,34.44,291300.0,30.6363,30.672,30.6274,30.6631,291300.0
2014-10-21 15:20:00,34.45,34.64,34.44,34.64,255900.0,30.672,30.8411,30.6631,30.8411,255900.0
2014-10-21 15:30:00,34.63,34.64,34.54,34.56,224800.0,30.8322,30.8411,30.7521,30.7699,224800.0
2014-10-21 15:40:00,34.57,34.65,34.55,34.65,306600.0,30.7788,30.85,30.761,30.85,306600.0
2014-10-21 15:50:00,34.65,34.65,34.54,34.6,908100.0,30.85,30.85,30.7521,30.8055,908100.0
2014-10-22 09:30:00,34.93,35.0,34.44,34.65,774400.0,31.0993,31.1616,30.6631,30.85,774400.0
2014-10-22 09:40:00,34.65,34.85,34.57,34.82,494300.0,30.85,31.0281,30.7788,31.0014,494300.0
2014-10-22 09:50:00,34.82,34.93,34.69,34.85,604800.0,31.0014,31.0993,30.8856,31.0281,604800.0
2014-10-22 10:00:00,34.86,34.9,34.54,34.59,498800.0,31.037,31.0726,30.7521,30.7966,498800.0
2014-10-22 10:10:00,34.58,34.8,34.48,34.76,614700.0,30.7877,30.9836,30.6987,30.948,614700.0
2014-10-22 10:20:00,34.76,34.78,34.64,34.65,230000.0,30.948,30.9658,30.8411,30.85,230000.0
2014-10-22 10:30:00,34.64,34.77,34.59,34.75,251100.0,30.8411,30.9569,30.7966,30.9391,251100.0
2014-10-22 10:40:00,34.75,34.84,34.73,34.76,252400.0,30.9391,31.0192,30.9213,30.948,252400.0
2014-10-22 10:50:00,34.77,34.8,34.73,34.75,172100.0,30.9569,30.9836,30.9213,30.9391,172100.0
2014-10-22 11:00:00,34.74,34.78,34.73,34.78,211600.0,30.9302,30.9658,30.9213,30.9658,211600.0
2014-10-22 11:10:00,34.78,34.87,34.76,34.8,340500.0,30.9658,31.0459,30.948,30.9836,340500.0
2014-10-22 11:20:00,34.8,34.86,34.78,34.8,244100.0,30.9836,31.037,30.9658,30.9836,244100.0
2014-10-22 11:30:00,34.79,34.82,34.72,34.72,210900.0,30.9747,31.0014,30.9123,30.9123,210900.0
2014-10-22 11:40:00,34.73,34.76,34.66,34.75,211200.0,30.9213,30.948,30.8589,30.9391,211200.0
2014-10-22 11:50:00,34.76,34.76,34.73,34.74,90400.0,30.948,30.948,30.9213,30.9302,90400.0
2014-10-22 12:00:00,34.74,34.79,34.74,34.75,227200.0,30.9302,30.9747,30.9302,30.9391,227200.0
2014-10-22 12:10:00,34.76,34.78,34.58,34.59,173200.0,30.948,30.9658,30.7877,30.7966,173200.0
2014-10-22 12:20:00,34.58,34.65,34.56,34.62,212800.0,30.7877,30.85,30.7699,30.8233,212800.0
2014-10-22 12:30:00,34.62,34.73,34.6,34.67,148300.0,30.8233,30.9213,30.8055,30.8678,148300.0
2014-10-22 12:40:00,34.67,34.67,34.51,34.52,178300.0,30.8678,30.8678,30.7254,30.7343,178300.0
2014-10-22 12:50:00,34.52,34.68,34.42,34.67,183200.0,30.7343,30.8767,30.6452,30.8678,183200.0
2014-10-22 13:00:00,34.68,34.72,34.62,34.7,163700.0,30.8767,30.9123,30.8233,30.8945,163700.0
2014-10-22 13:10:00,34.69,34.7,34.57,34.58,207500.0,30.8856,30.8945,30.7788,30.7877,207500.0
2014-10-22 13:20:00,34.59,34.61,34.4,34.46,215700.0,30.7966,30.8144,30.6274,30.6809,215700.0
2014-10-22 13:30:00,34.45,34.59,34.39,34.48,208600.0,30.672,30.7966,30.6185,30.6987,208600.0
2014-10-22 13:40:00,34.48,34.55,34.44,34.45,264200.0,30.6987,30.761,30.6631,30.672,264200.0
2014-10-22 13:50:00,34.45,34.53,34.4,34.42,318500.0,30.672,30.7432,30.6274,30.6452,318500.0
2014-10-22 14:00:00,34.43,34.44,34.3,34.41,294500.0,30.6542,30.6631,30.5384,30.6363,294500.0
2014-10-22 14:10:00,34.4,34.45,34.28,34.33,225100.0,30.6274,30.672,30.5206,30.5651,225100.0
2014-10-22 14:20:00,34.32,34.38,34.22,34.3,252100.0,30.5562,30.6096,30.4672,30.5384,252100.0
2014-10-22 14:30:00,34.3,34.31,34.15,34.21,260500.0,30.5384,30.5473,30.4049,30.4583,260500.0
2014-10-22 14:40:00,34.21,34.38,34.18,34.36,369900.0,30.4583,30.6096,30.4316,30.5918,369900.0
2014-10-22 14:50:00,34.35,34.39,34.27,34.35,253300.0,30.5829,30.6185,30.5117,30.5829,253300.0
2014-10-22 15:00:00,34.35,34.44,34.34,34.41,239600.0,30.5829,30.6631,30.574,30.6363,239600.0
2014-10-22 15:10:00,34.41,34.48,34.35,34.43,213000.0,30.6363,30.6987,30.5829,30.6542,213000.0
2014-10-22 15:20:00,34.43,34.45,34.36,34.38,220600.0,30.6542,30.672,30.5918,30.6096,220600.0
2014-10-22 15:30:00,34.38,34.38,34.3,34.33,291700.0,30.6096,30.6096,30.5384,30.5651,291700.0
2014-10-22 15:40:00,34.33,34.35,34.23,34.27,394800.0,30.5651,30.5829,30.4761,30.5117,394800.0
2014-10-22 15:50:00,34.27,34.27,34.17,34.19,705200.0,30.5117,30.5117,30.4227,30.4405,705200.0
2014-10-23 09:30:00,35.0,35.35,34.85,35.02,1028200.0,31.1616,31.4733,31.0281,31.1794,1028200.0
2014-10-23 09:40:00,35.02,35.2,34.69,34.9,792000.0,31.1794,31.3397,30.8856,31.0726,792000.0
2014-10-23 09:50:00,34.9,34.95,34.68,34.86,577100.0,31.0726,31.1171,30.8767,31.037,577100.0
2014-10-23 10:00:00,34.88,34.96,34.76,34.82,451500.0,31.0548,31.126,30.948,31.0014,451500.0
2014-10-23 10:10:00,34.8,34.86,34.74,34.79,406300.0,30.9836,31.037,30.9302,30.9747,406300.0
2014-10-23 10:20:00,34.79,35.0,34.7,34.91,325100.0,30.9747,31.1616,30.8945,31.0815,325100.0
2014-10-23 10:30:00,34.93,34.98,34.81,34.95,293500.0,31.0993,31.1438,30.9925,31.1171,293500.0
2014-10-23 10:40:00,34.95,34.95,34.81,34.92,263600.0,31.1171,31.1171,30.9925,31.0904,263600.0
2014-10-23 10:50:00,34.92,34.95,34.8,34.83,303200.0,31.0904,31.1171,30.9836,31.0103,303200.0
2014-10-23 11:00:00,34.82,34.95,34.81,34.88,376800.0,31.0014,31.1171,30.9925,31.0548,376800.0
2014-10-23 11:10:00,34.88,34.9,34.82,34.85,151500.0,31.0548,31.0726,31.0014,31.0281,151500.0
2014-10-23 11:20:00,34.84,34.9,34.83,34.89,228100.0,31.0192,31.0726,31.0103,31.0637,228100.0
2014-10-23 11:30:00,34.89,34.91,34.8,34.81,190500.0,31.0637,31.0815,30.9836,30.9925,190500.0
2014-10-23 11:40:00,34.82,34.9,34.8,34.89,139200.0,31.0014,31.0726,30.9836,31.0637,139200.0
2014-10-23 11:50:00,34.9,34.9,34.83,34.88,153000.0,31.0726,31.0726,31.0103,31.0548,153000.0
2014-10-23 12:00:00,34.88,34.94,34.86,34.94,172900.0,31.0548,31.1082,31.037,31.1082,172900.0
2014-10-23 12:10:00,34.94,34.97,34.89,34.94,175100.0,31.1082,31.1349,31.0637,31.1082,175100.0
2014-10-23 12:20:00,34.93,34.96,34.91,34.94,150400.0,31.0993,31.126,31.0815,31.1082,150400.0
2014-10-23 12:30:00,34.94,34.94,34.81,34.86,103300.0,31.1082,31.1082,30.9925,31.037,103300.0
2014-10-23 12:40:00,34.87,34.89,33.8,34.21,1309700.0,31.0459,31.0637,30.0932,30.4583,1309700.0
2014-10-23 12:50:00,34.22,34.38,33.48,33.66,895500.0,30.4672,30.6096,29.8083,29.9686,895500.0
2014-10-23 13:00:00,33.68,34.2,33.57,34.14,528600.0,29.9864,30.4494,29.8885,30.396,528600.0
2014-10-23 13:10:00,34.16,34.17,33.71,33.85,446000.0,30.4138,30.4227,30.0131,30.1378,446000.0
2014-10-23 13:20:00,33.85,34.0,33.77,34.0,289400.0,30.1378,30.2713,30.0665,30.2713,289400.0
2014-10-23 13:30:00,34.0,34.06,33.84,33.97,375800.0,30.2713,30.3247,30.1289,30.2446,375800.0
2014-10-23 13:40:00,33.98,34.3,33.97,34.21,366300.0,30.2535,30.5384,30.2446,30.4583,366300.0
2014-10-23 13:50:00,34.2,34.37,34.06,34.11,379000.0,30.4494,30.6007,30.3247,30.3692,379000.0
2014-10-23 14:00:00,34.11,34.12,33.94,34.08,350300.0,30.3692,30.3781,30.2179,30.3425,350300.0
2014-10-23 14:10:00,34.08,34.24,34.02,34.08,337900.0,30.3425,30.485,30.2891,30.3425,337900.0
2014-10-23 14:20:00,34.08,34.08,33.69,33.87,527000.0,30.3425,30.3425,29.9953,30.1556,527000.0
2014-10-23 14:30:00,33.88,33.89,33.5,33.56,714100.0,30.1645,30.1734,29.8261,29.8796,714100.0
2014-10-23 14:40:00,33.56,33.56,32.82,32.95,1270500.0,29.8796,29.8796,29.2207,29.3365,1270500.0
2014-10-23 14:50:00,32.95,33.04,32.41,32.79,1180800.0,29.3365,29.4166,28.8557,29.194,1180800.0
2014-10-23 15:00:00,32.79,32.83,32.54,32.8,583700.0,29.194,29.2296,28.9714,29.2029,583700.0
2014-10-23 15:10:00,32.8,32.98,32.65,32.84,779900.0,29.2029,29.3632,29.0694,29.2385,779900.0
2014-10-23 15:20:00,32.84,33.0,32.8,32.85,697700.0,29.2385,29.381,29.2029,29.2474,697700.0
2014-10-23 15:30:00,32.86,33.22,32.74,33.11,850100.0,29.2563,29.5768,29.1495,29.4789,850100.0
2014-10-23 15:40:00,33.11,33.39,33.01,33.25,1056900.0,29.4789,29.7282,29.3899,29.6036,1056900.0
2014-10-23 15:50:00,33.26,33.36,33.13,33.25,1170700.0,29.6125,29.7015,29.4967,29.6036,1170700.0
2014-10-24 09:30:00,33.36,33.98,33.36,33.96,747800.0,29.7015,30.2535,29.7015,30.2357,747800.0
2014-10-24 09:40:00,33.96,34.25,33.85,33.92,664400.0,30.2357,30.4939,30.1378,30.2001,664400.0
2014-10-24 09:50:00,33.94,33.94,33.55,33.6,356700.0,30.2179,30.2179,29.8707,29.9152,356700.0
2014-10-24 10:00:00,33.61,33.93,33.51,33.79,394900.0,29.9241,30.209,29.835,30.0843,394900.0
2014-10-24 10:10:00,33.79,33.87,33.7,33.82,294500.0,30.0843,30.1556,30.0042,30.111,294500.0
2014-10-24 10:20:00,33.83,33.86,33.65,33.78,181200.0,30.12,30.1467,29.9597,30.0754,181200.0
2014-10-24 10:30:00,33.78,33.86,33.65,33.67,204800.0,30.0754,30.1467,29.9597,29.9775,204800.0
2014-10-24 10:40:00,33.67,33.73,33.64,33.71,151100.0,29.9775,30.0309,29.9508,30.0131,151100.0
2014-10-24 10:50:00,33.71,33.75,33.62,33.66,139400.0,30.0131,30.0487,29.933,29.9686,139400.0
2014-10-24 11:00:00,33.66,33.7,33.47,33.47,176000.0,29.9686,30.0042,29.7994,29.7994,176000.0
2014-10-24 11:10:00,33.47,33.63,33.46,33.6,170100.0,29.7994,29.9419,29.7905,29.9152,170100.0
2014-10-24 11:20:00,33.6,33.73,33.53,33.62,205400.0,29.9152,30.0309,29.8529,29.933,205400.0
2014-10-24 11:30:00,33.62,33.71,33.52,33.7,186500.0,29.933,30.0131,29.8439,30.0042,186500.0
2014-10-24 11:40:00,33.7,33.72,33.5,33.53,142700.0,30.0042,30.022,29.8261,29.8529,142700.0
2014-10-24 11:50:00,33.54,33.59,33.41,33.59,227200.0,29.8618,29.9063,29.746,29.9063,227200.0
2014-10-24 12:00:00,33.59,33.7,33.55,33.68,99600.0,29.9063,30.0042,29.8707,29.9864,99600.0
2014-10-24 12:10:00,33.68,33.73,33.63,33.64,75200.0,29.9864,30.0309,29.9419,29.9508,75200.0
2014-10-24 12:20:00,33.62,33.71,33.54,33.62,63100.0,29.933,30.0131,29.8618,29.933,63100.0
2014-10-24 12:30:00,33.63,33.72,33.54,33.6,82800.0,29.9419,30.022,29.8618,29.9152,82800.0
2014-10-24 12:40:00,33.59,33.64,33.53,33.64,65500.0,29.9063,29.9508,29.8529,29.9508,65500.0
2014-10-24 12:50:00,33.65,33.68,33.55,33.68,81500.0,29.9597,29.9864,29.8707,29.9864,81500.0
2014-10-24 13:00:00,33.67,33.69,33.59,33.65,106400.0,29.9775,29.9953,29.9063,29.9597,106400.0
2014-10-24 13:10:00,33.65,33.67,33.58,33.6,82400.0,29.9597,29.9775,29.8974,29.9152,82400.0
2014-10-24 13:20:00,33.61,33.66,33.59,33.66,67800.0,29.9241,29.9686,29.9063,29.9686,67800.0
2014-10-24 13:30:00,33.65,33.75,33.62,33.74,131900.0,29.9597,30.0487,29.933,30.0398,131900.0
2014-10-24 13:40:00,33.73,33.75,33.66,33.74,113700.0,30.0309,30.0487,29.9686,30.0398,113700.0
2014-10-24 13:50:00,33.73,33.8,33.71,33.75,91200.0,30.0309,30.0932,30.0131,30.0487,91200.0
2014-10-24 14:00:00,33.76,33.87,33.73,33.87,91700.0,30.0576,30.1556,30.0309,30.1556,91700.0
2014-10-24 14:10:00,33.87,33.87,33.78,33.86,140200.0,30.1556,30.1556,30.0754,30.1467,140200.0
2014-10-24 14:20:00,33.86,33.93,33.85,33.9,135800.0,30.1467,30.209,30.1378,30.1823,135800.0
2014-10-24 14:30:00,33.9,33.92,33.77,33.81,145000.0,30.1823,30.2001,30.0665,30.1021,145000.0
2014-10-24 14:40:00,33.82,33.87,33.81,33.87,106000.0,30.111,30.1556,30.1021,30.1556,106000.0
2014-10-24 14:50:00,33.87,33.87,33.81,33.83,130700.0,30.1556,30.1556,30.1021,30.12,130700.0
2014-10-24 15:00:00,33.82,33.87,33.75,33.79,221700.0,30.111,30.1556,30.0487,30.0843,221700.0
2014-10-24 15:10:00,33.79,33.8,33.7,33.73,277300.0,30.0843,30.0932,30.0042,30.0309,277300.0
2014-10-24 15:20:00,33.73,33.79,33.69,33.77,206400.0,30.0309,30.0843,29.9953,30.0665,206400.0
2014-10-24 15:30:00,33.77,33.85,33.73,33.84,225500.0,30.0665,30.1378,30.0309,30.1289,225500.0
2014-10-24 15:40:00,33.84,33.88,33.76,33.83,390000.0,30.1289,30.1645,30.0576,30.12,390000.0
2014-10-24 15:50:00,33.84,33.9,33.8,33.86,817800.0,30.1289,30.1823,30.0932,30.1467,817800.0
2014-10-27 09:30:00,33.85,34.13,33.58,33.86,495300.0,30.1378,30.3871,29.8974,30.1467,495300.0
2014-10-27 09:40:00,33.86,34.02,33.77,33.86,193800.0,30.1467,30.2891,30.0665,30.1467,193800.0
2014-10-27 09:50:00,33.87,33.87,33.61,33.62,234600.0,30.1556,30.1556,29.9241,29.933,234600.0
2014-10-27 10:00:00,33.61,33.68,33.42,33.68,234700.0,29.9241,29.9864,29.7549,29.9864,234700.0
2014-10-27 10:10:00,33.68,33.76,33.57,33.66,165300.0,29.9864,30.0576,29.8885,29.9686,165300.0
2014-10-27 10:20:00,33.66,33.67,33.55,33.6,122600.0,29.9686,29.9775,29.8707,29.9152,122600.0
2014-10-27 10:30:00,33.59,33.73,33.55,33.73,169100.0,29.9063,30.0309,29.8707,30.0309,169100.0
2014-10-27 10:40:00,33.74,34.03,33.74,33.97,275200.0,30.0398,30.298,30.0398,30.2446,275200.0
2014-10-27 10:50:00,33.97,34.0,33.82,33.94,151500.0,30.2446,30.2713,30.111,30.2179,151500.0
2014-10-27 11:00:00,33.94,33.95,33.76,33.77,197800.0,30.2179,30.2268,30.0576,30.0665,197800.0
2014-10-27 11:10:00,33.77,33.94,33.74,33.75,232800.0,30.0665,30.2179,30.0398,30.0487,232800.0
2014-10-27 11:20:00,33.76,33.94,33.7,33.92,173100.0,30.0576,30.2179,30.0042,30.2001,173100.0
2014-10-27 11:30:00,33.93,33.98,33.79,33.86,187600.0,30.209,30.2535,30.0843,30.1467,187600.0
2014-10-27 11:40:00,33.86,33.94,33.83,33.89,127700.0,30.1467,30.2179,30.12,30.1734,127700.0
2014-10-27 11:50:00,33.88,33.88,33.75,33.83,131000.0,30.1645,30.1645,30.0487,30.12,131000.0
2014-10-27 12:00:00,33.81,33.97,33.8,33.91,167200.0,30.1021,30.2446,30.0932,30.1912,167200.0
2014-10-27 12:10:00,33.91,33.92,33.8,33.81,75600.0,30.1912,30.2001,30.0932,30.1021,75600.0
2014-10-27 12:20:00,33.82,33.83,33.73,33.74,96300.0,30.111,30.12,30.0309,30.0398,96300.0
2014-10-27 12:30:00,33.75,33.8,33.73,33.78,106400.0,30.0487,30.0932,30.0309,30.0754,106400.0
2014-10-27 12:40:00,33.77,33.87,33.75,33.81,76900.0,30.0665,30.1556,30.0487,30.1021,76900.0
2014-10-27 12:50:00,33.82,33.89,33.79,33.89,100900.0,30.111,30.1734,30.0843,30.1734,100900.0
2014-10-27 13:00:00,33.89,33.92,33.86,33.92,146000.0,30.1734,30.2001,30.1467,30.2001,146000.0
2014-10-27 13:10:00,33.91,33.95,33.87,33.91,100800.0,30.1912,30.2268,30.1556,30.1912,100800.0
2014-10-27 13:20:00,33.92,33.94,33.73,33.75,136400.0,30.2001,30.2179,30.0309,30.0487,136400.0
2014-10-27 13:30:00,33.76,33.8,33.7,33.72,155200.0,30.0576,30.0932,30.0042,30.022,155200.0
2014-10-27 13:40:00,33.72,33.75,33.65,33.69,159100.0,30.022,30.0487,29.9597,29.9953,159100.0
2014-10-27 13:50:00,33.7,33.76,33.64,33.68,105700.0,30.0042,30.0576,29.9508,29.9864,105700.0
2014-10-27 14:00:00,33.68,33.69,33.63,33.67,100300.0,29.9864,29.9953,29.9419,29.9775,100300.0
2014-10-27 14:10:00,33.67,33.69,33.63,33.66,113800.0,29.9775,29.9953,29.9419,29.9686,113800.0
2014-10-27 14:20:00,33.66,33.69,33.52,33.59,152900.0,29.9686,29.9953,29.8439,29.9063,152900.0
2014-10-27 14:30:00,33.59,33.6,33.5,33.52,150500.0,29.9063,29.9152,29.8261,29.8439,150500.0
2014-10-27 14:40:00,33.52,33.68,33.52,33.68,161900.0,29.8439,29.9864,29.8439,29.9864,161900.0
2014-10-27 14:50:00,33.69,33.7,33.58,33.66,252200.0,29.9953,30.0042,29.8974,29.9686,252200.0
2014-10-27 15:00:00,33.66,33.81,33.65,33.77,229700.0,29.9686,30.1021,29.9597,30.0665,229700.0
2014-10-27 15:10:00,33.77,33.93,33.75,33.93,231700.0,30.0665,30.209,30.0487,30.209,231700.0
2014-10-27 15:20:00,33.92,33.94,33.83,33.91,175600.0,30.2001,30.2179,30.12,30.1912,175600.0
2014-10-27 15:30:00,33.91,33.99,33.87,33.98,234100.0,30.1912,30.2624,30.1556,30.2535,234100.0
2014-10-27 15:40:00,33.97,34.11,33.95,34.0,496100.0,30.2446,30.3692,30.2268,30.2713,496100.0
2014-10-27 15:50:00,34.0,34.09,33.98,34.05,531800.0,30.2713,30.3514,30.2535,30.3158,531800.0
2014-10-28 09:30:00,34.22,34.25,33.92,34.11,368000.0,30.4672,30.4939,30.2001,30.3692,368000.0
2014-10-28 09:40:00,34.09,34.21,34.03,34.16,190800.0,30.3514,30.4583,30.298,30.4138,190800.0
2014-10-28 09:50:00,34.17,34.19,33.72,34.03,293000.0,30.4227,30.4405,30.022,30.298,293000.0
2014-10-28 10:00:00,34.02,34.19,34.02,34.15,254700.0,30.2891,30.4405,30.2891,30.4049,254700.0
2014-10-28 10:10:00,34.14,34.4,34.06,34.25,345800.0,30.396,30.6274,30.3247,30.4939,345800.0
2014-10-28 10:20:00,34.25,34.33,34.21,34.25,149600.0,30.4939,30.5651,30.4583,30.4939,149600.0
2014-10-28 10:30:00,34.25,34.41,34.24,34.28,289000.0,30.4939,30.6363,30.485,30.5206,289000.0
2014-10-28 10:40:00,34.29,34.32,34.19,34.26,156100.0,30.5295,30.5562,30.4405,30.5028,156100.0
2014-10-28 10:50:00,34.26,34.3,34.2,34.21,168200.0,30.5028,30.5384,30.4494,30.4583,168200.0
2014-10-28 11:00:00,34.22,34.31,34.2,34.28,76100.0,30.4672,30.5473,30.4494,30.5206,76100.0
2014-10-28 11:10:00,34.29,34.43,34.26,34.34,113000.0,30.5295,30.6542,30.5028,30.574,113000.0
2014-10-28 11:20:00,34.34,34.38,34.28,34.32,120600.0,30.574,30.6096,30.5206,30.5562,120600.0
2014-10-28 11:30:00,34.33,34.39,34.32,34.37,138100.0,30.5651,30.6185,30.5562,30.6007,138100.0
2014-10-28 11:40:00,34.37,34.4,34.36,34.38,88200.0,30.6007,30.6274,30.5918,30.6096,88200.0
2014-10-28 11:50:00,34.38,34.49,34.35,34.46,138400.0,30.6096,30.7076,30.5829,30.6809,138400.0
2014-10-28 12:00:00,34.47,34.47,34.33,34.33,95300.0,30.6898,30.6898,30.5651,30.5651,95300.0
2014-10-28 12:10:00,34.33,34.38,34.31,34.32,88200.0,30.5651,30.6096,30.5473,30.5562,88200.0
2014-10-28 12:20:00,34.33,34.37,34.31,34.36,97800.0,30.5651,30.6007,30.5473,30.5918,97800.0
2014-10-28 12:30:00,34.36,34.37,34.22,34.23,155300.0,30.5918,30.6007,30.4672,30.4761,155300.0
2014-10-28 12:40:00,34.22,34.29,34.2,34.22,85000.0,30.4672,30.5295,30.4494,30.4672,85000.0
2014-10-28 12:50:00,34.22,34.3,34.21,34.26,61500.0,30.4672,30.5384,30.4583,30.5028,61500.0
2014-10-28 13:00:00,34.26,34.3,34.24,34.26,83000.0,30.5028,30.5384,30.485,30.5028,83000.0
2014-10-28 13:10:00,34.26,34.27,34.22,34.25,99500.0,30.5028,30.5117,30.4672,30.4939,99500.0
2014-10-28 13:20:00,34.26,34.3,34.24,34.26,135200.0,30.5028,30.5384,30.485,30.5028,135200.0
2014-10-28 13:30:00,34.26,34.39,34.24,34.34,122000.0,30.5028,30.6185,30.485,30.574,122000.0
2014-10-28 13:40:00,34.35,34.38,34.28,34.3,121600.0,30.5829,30.6096,30.5206,30.5384,121600.0
2014-10-28 13:50:00,34.28,34.3,34.2,34.21,199100.0,30.5206,30.5384,30.4494,30.4583,199100.0
2014-10-28 14:00:00,34.22,34.25,34.2,34.2,114500.0,30.4672,30.4939,30.4494,30.4494,114500.0
2014-10-28 14:10:00,34.2,34.2,34.14,34.16,126400.0,30.4494,30.4494,30.396,30.4138,126400.0
2014-10-28 14:20:00,34.17,34.25,34.15,34.21,157700.0,30.4227,30.4939,30.4049,30.4583,157700.0
2014-10-28 14:30:00,34.22,34.23,34.14,34.16,193600.0,30.4672,30.4761,30.396,30.4138,193600.0
2014-10-28 14:40:00,34.16,34.2,34.1,34.12,140800.0,30.4138,30.4494,30.3603,30.3781,140800.0
2014-10-28 14:50:00,34.12,34.21,34.08,34.19,148900.0,30.3781,30.4583,30.3425,30.4405,148900.0
2014-10-28 15:00:00,34.19,34.31,34.18,34.27,255000.0,30.4405,30.5473,30.4316,30.5117,255000.0
2014-10-28 15:10:00,34.27,34.3,34.22,34.29,280300.0,30.5117,30.5384,30.4672,30.5295,280300.0
2014-10-28 15:20:00,34.29,34.38,34.27,34.34,194500.0,30.5295,30.6096,30.5117,30.574,194500.0
2014-10-28 15:30:00,34.35,34.44,34.32,34.44,515500.0,30.5829,30.6631,30.5562,30.6631,515500.0
2014-10-28 15:40:00,34.45,34.46,34.39,34.43,686200.0,30.672,30.6809,30.6185,30.6542,686200.0
2014-10-28 15:50:00,34.43,34.56,34.43,34.52,791800.0,30.6542,30.7699,30.6542,30.7343,791800.0
2014-10-29 09:30:00,34.54,34.57,34.14,34.37,356700.0,30.7521,30.7788,30.396,30.6007,356700.0
2014-10-29 09:40:00,34.37,34.37,33.92,34.05,404100.0,30.6007,30.6007,30.2001,30.3158,404100.0
2014-10-29 09:50:00,34.03,34.07,33.87,33.88,173400.0,30.298,30.3336,30.1556,30.1645,173400.0
2014-10-29 10:00:00,33.88,33.9,33.61,33.71,387100.0,30.1645,30.1823,29.9241,30.0131,387100.0
2014-10-29 10:10:00,33.71,33.98,33.7,33.91,222000.0,30.0131,30.2535,30.0042,30.1912,222000.0
2014-10-29 10:20:00,33.91,33.91,33.8,33.85,178700.0,30.1912,30.1912,30.0932,30.1378,178700.0
2014-10-29 10:30:00,33.84,33.9,33.66,33.69,214100.0,30.1289,30.1823,29.9686,29.9953,214100.0
2014-10-29 10:40:00,33.7,33.76,33.65,33.68,213800.0,30.0042,30.0576,29.9597,29.9864,213800.0
2014-10-29 10:50:00,33.67,33.79,33.65,33.79,136700.0,29.9775,30.0843,29.9597,30.0843,136700.0
2014-10-29 11:00:00,33.79,33.93,33.77,33.91,142800.0,30.0843,30.209,30.0665,30.1912,142800.0
2014-10-29 11:10:00,33.9,34.1,33.85,34.1,121200.0,30.1823,30.3603,30.1378,30.3603,121200.0
2014-10-29 11:20:00,34.1,34.12,33.95,33.97,87000.0,30.3603,30.3781,30.2268,30.2446,87000.0
2014-10-29 11:30:00,33.98,34.05,33.95,34.02,63500.0,30.2535,30.3158,30.2268,30.2891,63500.0
2014-10-29 11:40:00,34.03,34.07,33.99,34.0,78300.0,30.298,30.3336,30.2624,30.2713,78300.0
2014-10-29 11:50:00,34.0,34.03,33.95,34.03,54100.0,30.2713,30.298,30.2268,30.298,54100.0
2014-10-29 12:00:00,34.02,34.02,33.84,33.9,125800.0,30.2891,30.2891,30.1289,30.1823,125800.0
2014-10-29 12:10:00,33.91,33.96,33.88,33.91,70600.0,30.1912,30.2357,30.1645,30.1912,70600.0
2014-10-29 12:20:00,33.92,33.92,33.85,33.87,58000.0,30.2001,30.2001,30.1378,30.1556,58000.0
2014-10-29 12:30:00,33.86,33.93,33.84,33.91,71000.0,30.1467,30.209,30.1289,30.1912,71000.0
2014-10-29 12:40:00,33.9,33.99,33.89,33.99,48800.0,30.1823,30.2624,30.1734,30.2624,48800.0
2014-10-29 12:50:00,33.98,34.02,33.92,33.97,44300.0,30.2535,30.2891,30.2001,30.2446,44300.0
2014-10-29 13:00:00,33.98,34.05,33.96,34.0,73100.0,30.2535,30.3158,30.2357,30.2713,73100.0
2014-10-29 13:10:00,34.0,34.07,33.98,34.02,50000.0,30.2713,30.3336,30.2535,30.2891,50000.0
2014-10-29 13:20:00,34.02,34.09,34.01,34.04,62300.0,30.2891,30.3514,30.2802,30.3069,62300.0
2014-10-29 13:30:00,34.04,34.07,34.0,34.01,68900.0,30.3069,30.3336,30.2713,30.2802,68900.0
2014-10-29 13:40:00,34.01,34.04,33.95,34.0,87800.0,30.2802,30.3069,30.2268,30.2713,87800.0
2014-10-29 13:50:00,34.0,34.0,33.93,33.94,68600.0,30.2713,30.2713,30.209,30.2179,68600.0
2014-10-29 14:00:00,33.93,33.96,33.74,33.89,139000.0,30.209,30.2357,30.0398,30.1734,139000.0
2014-10-29 14:10:00,33.89,33.98,33.72,33.88,272300.0,30.1734,30.2535,30.022,30.1645,272300.0
2014-10-29 14:20:00,33.88,34.11,33.82,34.09,247600.0,30.1645,30.3692,30.111,30.3514,247600.0
2014-10-29 14:30:00,34.09,34.19,34.03,34.07,212200.0,30.3514,30.4405,30.298,30.3336,212200.0
2014-10-29 14:40:00,34.07,34.1,33.95,34.01,151200.0,30.3336,30.3603,30.2268,30.2802,151200.0
2014-10-29 14:50:00,34.01,34.16,33.93,34.13,174400.0,30.2802,30.4138,30.209,30.3871,174400.0
2014-10-29 15:00:00,34.12,34.16,33.94,33.99,195600.0,30.3781,30.4138,30.2179,30.2624,195600.0
2014-10-29 15:10:00,34.0,34.02,33.93,34.01,230800.0,30.2713,30.2891,30.209,30.2802,230800.0
2014-10-29 15:20:00,34.01,34.05,33.96,34.03,148200.0,30.2802,30.3158,30.2357,30.298,148200.0
2014-10-29 15:30:00,34.04,34.2,34.04,34.18,315500.0,30.3069,30.4494,30.3069,30.4316,315500.0
2014-10-29 15:40:00,34.18,34.21,34.14,34.16,258600.0,30.4316,30.4583,30.396,30.4138,258600.0
2014-10-29 15:50:00,34.17,34.2,34.09,34.14,428900.0,30.4227,30.4494,30.3514,30.396,428900.0
2014-10-30 09:30:00,34.35,34.51,34.12,34.29,437200.0,30.5829,30.7254,30.3781,30.5295,437200.0
2014-10-30 09:40:00,34.3,34.5,34.23,34.42,230400.0,30.5384,30.7165,30.4761,30.6452,230400.0
2014-10-30 09:50:00,34.41,34.48,34.06,34.08,222200.0,30.6363,30.6987,30.3247,30.3425,222200.0
2014-10-30 10:00:00,34.08,34.27,34.04,34.12,219600.0,30.3425,30.5117,30.3069,30.3781,219600.0
2014-10-30 10:10:00,34.11,34.12,33.93,33.99,246200.0,30.3692,30.3781,30.209,30.2624,246200.0
2014-10-30 10:20:00,33.99,34.05,33.92,34.04,112500.0,30.2624,30.3158,30.2001,30.3069,112500.0
2014-10-30 10:30:00,34.04,34.08,34.01,34.06,87900.0,30.3069,30.3425,30.2802,30.3247,87900.0
2014-10-30 10:40:00,34.06,34.12,34.05,34.08,87100.0,30.3247,30.3781,30.3158,30.3425,87100.0
2014-10-30 10:50:00,34.08,34.23,34.08,34.17,104500.0,30.3425,30.4761,30.3425,30.4227,104500.0
2014-10-30 11:00:00,34.17,34.2,34.07,34.11,94600.0,30.4227,30.4494,30.3336,30.3692,94600.0
2014-10-30 11:10:00,34.11,34.13,34.06,34.07,74500.0,30.3692,30.3871,30.3247,30.3336,74500.0
2014-10-30 11:20:00,34.07,34.13,34.02,34.08,93100.0,30.3336,30.3871,30.2891,30.3425,93100.0
2014-10-30 11:30:00,34.08,34.11,34.04,34.1,75800.0,30.3425,30.3692,30.3069,30.3603,75800.0
2014-10-30 11:40:00,34.09,34.14,34.08,34.12,87100.0,30.3514,30.396,30.3425,30.3781,87100.0
2014-10-30 11:50:00,34.12,34.24,34.1,34.23,88300.0,30.3781,30.485,30.3603,30.4761,88300.0
2014-10-30 12:00:00,34.23,34.24,34.12,34.19,98400.0,30.4761,30.485,30.3781,30.4405,98400.0
2014-10-30 12:10:00,34.2,34.2,34.1,34.14,67700.0,30.4494,30.4494,30.3603,30.396,67700.0
2014-10-30 12:20:00,34.14,34.22,34.14,34.16,55400.0,30.396,30.4672,30.396,30.4138,55400.0
2014-10-30 12:30:00,34.16,34.23,34.14,34.15,112100.0,30.4138,30.4761,30.396,30.4049,112100.0
2014-10-30 12:40:00,34.16,34.18,34.15,34.17,91400.0,30.4138,30.4316,30.4049,30.4227,91400.0
2014-10-30 12:50:00,34.18,34.22,34.15,34.21,121000.0,30.4316,30.4672,30.4049,30.4583,121000.0
2014-10-30 13:00:00,34.22,34.23,34.18,34.19,75600.0,30.4672,30.4761,30.4316,30.4405,75600.0
2014-10-30 13:10:00,34.2,34.27,34.18,34.23,83500.0,30.4494,30.5117,30.4316,30.4761,83500.0
2014-10-30 13:20:00,34.23,34.29,34.18,34.25,160100.0,30.4761,30.5295,30.4316,30.4939,160100.0
2014-10-30 13:30:00,34.25,34.25,34.15,34.25,51600.0,30.4939,30.4939,30.4049,30.4939,51600.0
2014-10-30 13:40:00,34.26,34.31,34.18,34.22,89600.0,30.5028,30.5473,30.4316,30.4672,89600.0
2014-10-30 13:50:00,34.23,34.26,34.19,34.21,96700.0,30.4761,30.5028,30.4405,30.4583,96700.0
2014-10-30 14:00:00,34.21,34.22,34.14,34.19,89700.0,30.4583,30.4672,30.396,30.4405,89700.0
2014-10-30 14:10:00,34.18,34.18,34.04,34.05,115400.0,30.4316,30.4316,30.3069,30.3158,115400.0
2014-10-30 14:20:00,34.04,34.08,34.02,34.06,119800.0,30.3069,30.3425,30.2891,30.3247,119800.0
2014-10-30 14:30:00,34.07,34.1,34.05,34.1,167700.0,30.3336,30.3603,30.3158,30.3603,167700.0
2014-10-30 14:40:00,34.09,34.1,33.96,33.97,194500.0,30.3514,30.3603,30.2357,30.2446,194500.0
2014-10-30 14:50:00,33.97,33.97,33.88,33.93,212700.0,30.2446,30.2446,30.1645,30.209,212700.0
2014-10-30 15:00:00,33.92,34.01,33.92,33.99,190000.0,30.2001,30.2802,30.2001,30.2624,190000.0
2014-10-30 15:10:00,33.98,34.04,33.96,34.03,168700.0,30.2535,30.3069,30.2357,30.298,168700.0
2014-10-30 15:20:00,34.03,34.09,33.95,33.99,199700.0,30.298,30.3514,30.2268,30.2624,199700.0
2014-10-30 15:30:00,34.0,34.06,33.97,34.01,291400.0,30.2713,30.3247,30.2446,30.2802,291400.0
2014-10-30 15:40:00,34.02,34.12,34.01,34.11,299600.0,30.2891,30.3781,30.2802,30.3692,299600.0
2014-10-30 15:50:00,34.11,34.14,34.07,34.13,685500.0,30.3692,30.396,30.3336,30.3871,685500.0
2014-10-31 09:30:00,34.64,34.84,34.55,34.65,573600.0,30.8411,31.0192,30.761,30.85,573600.0
2014-10-31 09:40:00,34.65,34.65,34.41,34.45,204800.0,30.85,30.85,30.6363,30.672,204800.0
2014-10-31 09:50:00,34.46,34.47,34.31,34.37,134500.0,30.6809,30.6898,30.5473,30.6007,134500.0
2014-10-31 10:00:00,34.38,34.42,34.3,34.32,147300.0,30.6096,30.6452,30.5384,30.5562,147300.0
2014-10-31 10:10:00,34.31,34.4,34.29,34.35,169900.0,30.5473,30.6274,30.5295,30.5829,169900.0
2014-10-31 10:20:00,34.34,34.49,34.33,34.47,178300.0,30.574,30.7076,30.5651,30.6898,178300.0
2014-10-31 10:30:00,34.48,34.56,34.43,34.44,210100.0,30.6987,30.7699,30.6542,30.6631,210100.0
2014-10-31 10:40:00,34.44,34.55,34.42,34.52,64800.0,30.6631,30.761,30.6452,30.7343,64800.0
2014-10-31 10:50:00,34.52,34.63,34.52,34.54,139000.0,30.7343,30.8322,30.7343,30.7521,139000.0
2014-10-31 11:00:00,34.54,34.59,34.5,34.59,87400.0,30.7521,30.7966,30.7165,30.7966,87400.0
2014-10-31 11:10:00,34.58,34.61,34.56,34.61,89100.0,30.7877,30.8144,30.7699,30.8144,89100.0
2014-10-31 11:20:00,34.6,34.61,34.54,34.59,124000.0,30.8055,30.8144,30.7521,30.7966,124000.0
2014-10-31 11:30:00,34.59,34.6,34.55,34.56,89800.0,30.7966,30.8055,30.761,30.7699,89800.0
2014-10-31 11:40:00,34.56,34.56,34.5,34.51,94500.0,30.7699,30.7699,30.7165,30.7254,94500.0
2014-10-31 11:50:00,34.51,34.53,34.43,34.43,105900.0,30.7254,30.7432,30.6542,30.6542,105900.0
2014-10-31 12:00:00,34.43,34.43,34.35,34.38,119400.0,30.6542,30.6542,30.5829,30.6096,119400.0
2014-10-31 12:10:00,34.38,34.47,34.33,34.41,153600.0,30.6096,30.6898,30.5651,30.6363,153600.0
2014-10-31 12:20:00,34.4,34.44,34.38,34.44,83900.0,30.6274,30.6631,30.6096,30.6631,83900.0
2014-10-31 12:30:00,34.43,34.5,34.42,34.43,140600.0,30.6542,30.7165,30.6452,30.6542,140600.0
2014-10-31 12:40:00,34.43,34.47,34.42,34.42,60200.0,30.6542,30.6898,30.6452,30.6452,60200.0
2014-10-31 12:50:00,34.42,34.44,34.39,34.44,72400.0,30.6452,30.6631,30.6185,30.6631,72400.0
2014-10-31 13:00:00,34.44,34.46,34.37,34.4,88700.0,30.6631,30.6809,30.6007,30.6274,88700.0
2014-10-31 13:10:00,34.4,34.42,34.37,34.4,46100.0,30.6274,30.6452,30.6007,30.6274,46100.0
2014-10-31 13:20:00,34.41,34.47,34.4,34.43,82700.0,30.6363,30.6898,30.6274,30.6542,82700.0
2014-10-31 13:30:00,34.43,34.45,34.36,34.38,93200.0,30.6542,30.672,30.5918,30.6096,93200.0
2014-10-31 13:40:00,34.38,34.43,34.37,34.38,57500.0,30.6096,30.6542,30.6007,30.6096,57500.0
2014-10-31 13:50:00,34.37,34.37,34.33,34.33,89800.0,30.6007,30.6007,30.5651,30.5651,89800.0
2014-10-31 14:00:00,34.32,34.33,34.31,34.32,98400.0,30.5562,30.5651,30.5473,30.5562,98400.0
2014-10-31 14:10:00,34.31,34.38,34.31,34.33,112100.0,30.5473,30.6096,30.5473,30.5651,112100.0
2014-10-31 14:20:00,34.34,34.38,34.33,34.35,105100.0,30.574,30.6096,30.5651,30.5829,105100.0
2014-10-31 14:30:00,34.36,34.39,34.33,34.39,65700.0,30.5918,30.6185,30.5651,30.6185,65700.0
2014-10-31 14:40:00,34.4,34.41,34.37,34.39,86400.0,30.6274,30.6363,30.6007,30.6185,86400.0
2014-10-31 14:50:00,34.39,34.39,34.36,34.37,74300.0,30.6185,30.6185,30.5918,30.6007,74300.0
2014-10-31 15:00:00,34.37,34.37,34.32,34.36,89300.0,30.6007,30.6007,30.5562,30.5918,89300.0
2014-10-31 15:10:00,34.37,34.38,34.34,34.36,83000.0,30.6007,30.6096,30.574,30.5918,83000.0
2014-10-31 15:20:00,34.36,34.39,34.32,34.37,96000.0,30.5918,30.6185,30.5562,30.6007,96000.0
2014-10-31 15:30:00,34.38,34.39,34.36,34.38,170900.0,30.6096,30.6185,30.5918,30.6096,170900.0
2014-10-31 15:40:00,34.38,34.45,34.38,34.45,210400.0,30.6096,30.672,30.6096,30.672,210400.0
2014-10-31 15:50:00,34.45,34.48,34.42,34.47,557900.0,30.672,30.6987,30.6452,30.6898,557900.0
2014-11-03 09:30:00,34.55,34.63,34.47,34.54,235600.0,30.761,30.8322,30.6898,30.7521,235600.0
2014-11-03 09:40:00,34.54,34.77,34.54,34.75,176800.0,30.7521,30.9569,30.7521,30.9391,176800.0
2014-11-03 09:50:00,34.76,34.95,34.75,34.92,224300.0,30.948,31.1171,30.9391,31.0904,224300.0
2014-11-03 10:00:00,34.93,35.18,34.87,34.95,419100.0,31.0993,31.3219,31.0459,31.1171,419100.0
2014-11-03 10:10:00,34.95,35.07,34.91,34.95,133900.0,31.1171,31.224,31.0815,31.1171,133900.0
2014-11-03 10:20:00,34.95,34.97,34.84,34.86,111100.0,31.1171,31.1349,31.0192,31.037,111100.0
2014-11-03 10:30:00,34.86,34.96,34.85,34.93,78100.0,31.037,31.126,31.0281,31.0993,78100.0
2014-11-03 10:40:00,34.92,34.97,34.87,34.88,76600.0,31.0904,31.1349,31.0459,31.0548,76600.0
2014-11-03 10:50:00,34.87,34.98,34.86,34.98,116500.0,31.0459,31.1438,31.037,31.1438,116500.0
2014-11-03 11:00:00,34.99,35.09,34.96,35.04,143200.0,31.1527,31.2418,31.126,31.1973,143200.0
2014-11-03 11:10:00,35.04,35.07,34.98,35.04,69700.0,31.1973,31.224,31.1438,31.1973,69700.0
2014-11-03 11:20:00,35.05,35.1,35.03,35.08,95100.0,31.2062,31.2507,31.1884,31.2329,95100.0
2014-11-03 11:30:00,35.08,35.14,35.07,35.13,128800.0,31.2329,31.2863,31.224,31.2774,128800.0
2014-11-03 11:40:00,35.13,35.13,35.01,35.06,87900.0,31.2774,31.2774,31.1705,31.2151,87900.0
2014-11-03 11:50:00,35.07,35.07,34.97,35.01,158300.0,31.224,31.224,31.1349,31.1705,158300.0
2014-11-03 12:00:00,35.02,35.08,34.95,35.06,93400.0,31.1794,31.2329,31.1171,31.2151,93400.0
2014-11-03 12:10:00,35.05,35.07,34.95,35.05,94300.0,31.2062,31.224,31.1171,31.2062,94300.0
2014-11-03 12:20:00,35.05,35.09,35.01,35.05,56600.0,31.2062,31.2418,31.1705,31.2062,56600.0
2014-11-03 12:30:00,35.06,35.08,34.99,35.0,63000.0,31.2151,31.2329,31.1527,31.1616,63000.0
2014-11-03 12:40:00,35.0,35.05,34.99,35.05,77100.0,31.1616,31.2062,31.1527,31.2062,77100.0
2014-11-03 12:50:00,35.05,35.1,35.03,35.03,89500.0,31.2062,31.2507,31.1884,31.1884,89500.0
2014-11-03 13:00:00,35.03,35.05,34.93,35.05,111600.0,31.1884,31.2062,31.0993,31.2062,111600.0
2014-11-03 13:10:00,35.05,35.12,35.02,35.07,79800.0,31.2062,31.2685,31.1794,31.224,79800.0
2014-11-03 13:20:00,35.06,35.09,35.02,35.04,41400.0,31.2151,31.2418,31.1794,31.1973,41400.0
2014-11-03 13:30:00,35.04,35.1,35.03,35.03,66200.0,31.1973,31.2507,31.1884,31.1884,66200.0
2014-11-03 13:40:00,35.02,35.09,35.02,35.07,72100.0,31.1794,31.2418,31.1794,31.224,72100.0
2014-11-03 13:50:00,35.06,35.09,35.02,35.03,83300.0,31.2151,31.2418,31.1794,31.1884,83300.0
2014-11-03 14:00:00,35.03,35.06,35.02,35.04,92000.0,31.1884,31.2151,31.1794,31.1973,92000.0
2014-11-03 14:10:00,35.05,35.08,35.01,35.07,108600.0,31.2062,31.2329,31.1705,31.224,108600.0
2014-11-03 14:20:00,35.07,35.14,35.06,35.12,130600.0,31.224,31.2863,31.2151,31.2685,130600.0
2014-11-03 14:30:00,35.11,35.12,35.01,35.1,155600.0,31.2596,31.2685,31.1705,31.2507,155600.0
2014-11-03 14:40:00,35.09,35.17,35.08,35.17,171500.0,31.2418,31.313,31.2329,31.313,171500.0
2014-11-03 14:50:00,35.16,35.2,35.14,35.19,194300.0,31.3041,31.3397,31.2863,31.3308,194300.0
2014-11-03 15:00:00,35.19,35.19,35.09,35.17,303700.0,31.3308,31.3308,31.2418,31.313,303700.0
2014-11-03 15:10:00,35.17,35.21,35.13,35.13,131100.0,31.313,31.3486,31.2774,31.2774,131100.0
2014-11-03 15:20:00,35.14,35.17,35.08,35.1,154400.0,31.2863,31.313,31.2329,31.2507,154400.0
2014-11-03 15:30:00,35.1,35.14,35.08,35.12,195100.0,31.2507,31.2863,31.2329,31.2685,195100.0
2014-11-03 15:40:00,35.11,35.19,35.07,35.16,324600.0,31.2596,31.3308,31.224,31.3041,324600.0
2014-11-03 15:50:00,35.16,35.32,35.15,35.3,786000.0,31.3041,31.4465,31.2952,31.4287,786000.0
2014-11-04 09:30:00,35.51,36.2,35.5,35.8,1540000.0,31.6157,32.23,31.6068,31.8739,1540000.0
2014-11-04 09:40:00,35.81,36.12,35.76,36.11,393600.0,31.8828,32.1588,31.8383,32.1499,393600.0
2014-11-04 09:50:00,36.1,36.4,36.02,36.36,622500.0,32.141,32.4081,32.0698,32.3725,622500.0
2014-11-04 10:00:00,36.39,36.42,36.2,36.38,492800.0,32.3992,32.4259,32.23,32.3903,492800.0
2014-11-04 10:10:00,36.38,36.5,36.12,36.16,547300.0,32.3903,32.4971,32.1588,32.1944,547300.0
2014-11-04 10:20:00,36.16,36.25,36.02,36.12,256600.0,32.1944,32.2746,32.0698,32.1588,256600.0
2014-11-04 10:30:00,36.12,36.13,36.03,36.08,232900.0,32.1588,32.1677,32.0787,32.1232,232900.0
2014-11-04 10:40:00,36.09,36.23,36.07,36.07,169700.0,32.1321,32.2567,32.1143,32.1143,169700.0
2014-11-04 10:50:00,36.07,36.17,36.05,36.06,203800.0,32.1143,32.2033,32.0965,32.1054,203800.0
2014-11-04 11:00:00,36.05,36.14,36.01,36.06,160700.0,32.0965,32.1766,32.0609,32.1054,160700.0
2014-11-04 11:10:00,36.06,36.18,36.03,36.17,140300.0,32.1054,32.2122,32.0787,32.2033,140300.0
2014-11-04 11:20:00,36.17,36.25,36.14,36.17,122900.0,32.2033,32.2746,32.1766,32.2033,122900.0
2014-11-04 11:30:00,36.17,36.22,36.12,36.14,167200.0,32.2033,32.2478,32.1588,32.1766,167200.0
2014-11-04 11:40:00,36.14,36.16,36.08,36.16,105200.0,32.1766,32.1944,32.1232,32.1944,105200.0
2014-11-04 11:50:00,36.16,36.2,36.11,36.15,94000.0,32.1944,32.23,32.1499,32.1855,94000.0
2014-11-04 12:00:00,36.14,36.19,36.08,36.18,138200.0,32.1766,32.2211,32.1232,32.2122,138200.0
2014-11-04 12:10:00,36.17,36.18,36.1,36.14,122900.0,32.2033,32.2122,32.141,32.1766,122900.0
2014-11-04 12:20:00,36.14,36.14,36.02,36.03,83300.0,32.1766,32.1766,32.0698,32.0787,83300.0
2014-11-04 12:30:00,36.03,36.04,36.0,36.02,127700.0,32.0787,32.0876,32.052,32.0698,127700.0
2014-11-04 12:40:00,36.02,36.12,36.01,36.03,155400.0,32.0698,32.1588,32.0609,32.0787,155400.0
2014-11-04 12:50:00,36.02,36.04,35.94,36.0,232300.0,32.0698,32.0876,31.9986,32.052,232300.0
2014-11-04 13:00:00,36.0,36.1,35.91,36.1,147100.0,32.052,32.141,31.9718,32.141,147100.0
2014-11-04 13:10:00,36.1,36.1,35.99,36.0,124500.0,32.141,32.141,32.0431,32.052,124500.0
2014-11-04 13:20:00,35.99,36.02,35.95,36.02,74500.0,32.0431,32.0698,32.0075,32.0698,74500.0
2014-11-04 13:30:00,36.01,36.01,35.93,35.95,77800.0,32.0609,32.0609,31.9896,32.0075,77800.0
2014-11-04 13:40:00,35.95,35.98,35.86,35.96,156200.0,32.0075,32.0342,31.9273,32.0164,156200.0
2014-11-04 13:50:00,35.95,36.01,35.94,35.98,147500.0,32.0075,32.0609,31.9986,32.0342,147500.0
2014-11-04 14:00:00,35.98,36.03,35.93,36.02,182700.0,32.0342,32.0787,31.9896,32.0698,182700.0
2014-11-04 14:10:00,36.01,36.05,36.0,36.04,124200.0,32.0609,32.0965,32.052,32.0876,124200.0
2014-11-04 14:20:00,36.03,36.11,36.0,36.09,161800.0,32.0787,32.1499,32.052,32.1321,161800.0
2014-11-04 14:30:00,36.09,36.16,36.04,36.16,175700.0,32.1321,32.1944,32.0876,32.1944,175700.0
2014-11-04 14:40:00,36.16,36.24,36.11,36.22,235400.0,32.1944,32.2657,32.1499,32.2478,235400.0
2014-11-04 14:50:00,36.21,36.3,36.15,36.29,253900.0,32.2389,32.3191,32.1855,32.3102,253900.0
2014-11-04 15:00:00,36.29,36.34,36.26,36.34,203500.0,32.3102,32.3547,32.2835,32.3547,203500.0
2014-11-04 15:10:00,36.33,36.46,36.31,36.45,303600.0,32.3458,32.4615,32.328,32.4526,303600.0
2014-11-04 15:20:00,36.45,36.58,36.36,36.46,536600.0,32.4526,32.5684,32.3725,32.4615,536600.0
2014-11-04 15:30:00,36.46,36.5,36.41,36.42,309600.0,32.4615,32.4971,32.417,32.4259,309600.0
2014-11-04 15:40:00,36.42,36.49,36.41,36.46,327200.0,32.4259,32.4882,32.417,32.4615,327200.0
2014-11-04 15:50:00,36.46,36.48,36.41,36.42,649600.0,32.4615,32.4793,32.417,32.4259,649600.0
2014-11-05 09:30:00,36.85,36.86,36.55,36.85,720100.0,32.8088,32.8177,32.5417,32.8088,720100.0
2014-11-05 09:40:00,36.85,36.88,36.22,36.26,606200.0,32.8088,32.8355,32.2478,32.2835,606200.0
2014-11-05 09:50:00,36.24,36.57,36.22,36.53,260800.0,32.2657,32.5595,32.2478,32.5238,260800.0
2014-11-05 10:00:00,36.53,36.64,36.4,36.55,424900.0,32.5238,32.6218,32.4081,32.5417,424900.0
2014-11-05 10:10:00,36.54,36.59,36.45,36.46,213900.0,32.5328,32.5773,32.4526,32.4615,213900.0
2014-11-05 10:20:00,36.45,36.48,36.39,36.39,256000.0,32.4526,32.4793,32.3992,32.3992,256000.0
2014-11-05 10:30:00,36.39,36.44,36.16,36.23,410200.0,32.3992,32.4437,32.1944,32.2567,410200.0
2014-11-05 10:40:00,36.23,36.32,36.19,36.26,348000.0,32.2567,32.3369,32.2211,32.2835,348000.0
2014-11-05 10:50:00,36.26,36.44,36.25,36.4,203000.0,32.2835,32.4437,32.2746,32.4081,203000.0
2014-11-05 11:00:00,36.4,36.54,36.39,36.51,208700.0,32.4081,32.5328,32.3992,32.506,208700.0
2014-11-05 11:10:00,36.51,36.64,36.47,36.59,243900.0,32.506,32.6218,32.4704,32.5773,243900.0
2014-11-05 11:20:00,36.59,36.59,36.47,36.49,129700.0,32.5773,32.5773,32.4704,32.4882,129700.0
2014-11-05 11:30:00,36.48,36.51,36.36,36.43,198800.0,32.4793,32.506,32.3725,32.4348,198800.0
2014-11-05 11:40:00,36.44,36.5,36.42,36.46,87800.0,32.4437,32.4971,32.4259,32.4615,87800.0
2014-11-05 11:50:00,36.47,36.56,36.46,36.54,149200.0,32.4704,32.5506,32.4615,32.5328,149200.0
2014-11-05 12:00:00,36.54,36.55,36.49,36.55,82800.0,32.5328,32.5417,32.4882,32.5417,82800.0
2014-11-05 12:10:00,36.54,36.55,36.51,36.53,74500.0,32.5328,32.5417,32.506,32.5238,74500.0
2014-11-05 12:20:00,36.53,36.54,36.47,36.5,65200.0,32.5238,32.5328,32.4704,32.4971,65200.0
2014-11-05 12:30:00,36.5,36.5,36.41,36.42,87300.0,32.4971,32.4971,32.417,32.4259,87300.0
2014-11-05 12:40:00,36.42,36.47,36.38,36.46,109500.0,32.4259,32.4704,32.3903,32.4615,109500.0
2014-11-05 12:50:00,36.47,36.59,36.47,36.57,128100.0,32.4704,32.5773,32.4704,32.5595,128100.0
2014-11-05 13:00:00,36.57,36.58,36.54,36.57,65000.0,32.5595,32.5684,32.5328,32.5595,65000.0
2014-11-05 13:10:00,36.56,36.57,36.52,36.52,74300.0,32.5506,32.5595,32.5149,32.5149,74300.0
2014-11-05 13:20:00,36.52,36.54,36.49,36.52,82800.0,32.5149,32.5328,32.4882,32.5149,82800.0
2014-11-05 13:30:00,36.53,36.55,36.44,36.44,104400.0,32.5238,32.5417,32.4437,32.4437,104400.0
2014-11-05 13:40:00,36.43,36.45,36.37,36.43,139000.0,32.4348,32.4526,32.3814,32.4348,139000.0
2014-11-05 13:50:00,36.42,36.5,36.42,36.47,118100.0,32.4259,32.4971,32.4259,32.4704,118100.0
2014-11-05 14:00:00,36.48,36.48,36.4,36.47,127300.0,32.4793,32.4793,32.4081,32.4704,127300.0
2014-11-05 14:10:00,36.47,36.58,36.47,36.58,157100.0,32.4704,32.5684,32.4704,32.5684,157100.0
2014-11-05 14:20:00,36.58,36.64,36.57,36.59,101100.0,32.5684,32.6218,32.5595,32.5773,101100.0
2014-11-05 14:30:00,36.59,36.62,36.53,36.6,181500.0,32.5773,32.604,32.5238,32.5862,181500.0
2014-11-05 14:40:00,36.6,36.78,36.6,36.77,344500.0,32.5862,32.7464,32.5862,32.7375,344500.0
2014-11-05 14:50:00,36.77,36.84,36.65,36.69,256500.0,32.7375,32.7999,32.6307,32.6663,256500.0
2014-11-05 15:00:00,36.68,36.72,36.62,36.68,256100.0,32.6574,32.693,32.604,32.6574,256100.0
2014-11-05 15:10:00,36.67,36.7,36.65,36.67,177200.0,32.6485,32.6752,32.6307,32.6485,177200.0
2014-11-05 15:20:00,36.68,36.68,36.58,36.59,146500.0,32.6574,32.6574,32.5684,32.5773,146500.0
2014-11-05 15:30:00,36.59,36.73,36.57,36.73,291200.0,32.5773,32.7019,32.5595,32.7019,291200.0
2014-11-05 15:40:00,36.73,36.8,36.68,36.76,323900.0,32.7019,32.7642,32.6574,32.7286,323900.0
2014-11-05 15:50:00,36.76,36.82,36.74,36.74,440300.0,32.7286,32.782,32.7108,32.7108,440300.0
2014-11-06 09:30:00,36.84,37.04,36.73,36.85,443900.0,32.7999,32.9779,32.7019,32.8088,443900.0
2014-11-06 09:40:00,36.85,37.05,36.82,37.0,263800.0,32.8088,32.9868,32.782,32.9423,263800.0
2014-11-06 09:50:00,37.0,37.04,36.89,36.93,219700.0,32.9423,32.9779,32.8444,32.88,219700.0
2014-11-06 10:00:00,36.93,37.0,36.83,36.83,206000.0,32.88,32.9423,32.7909,32.7909,206000.0
2014-11-06 10:10:00,36.82,36.92,36.7,36.8,331700.0,32.782,32.8711,32.6752,32.7642,331700.0
2014-11-06 10:20:00,36.81,36.93,36.8,36.89,266900.0,32.7731,32.88,32.7642,32.8444,266900.0
2014-11-06 10:30:00,36.89,36.91,36.79,36.8,188700.0,32.8444,32.8622,32.7553,32.7642,188700.0
2014-11-06 10:40:00,36.81,36.87,36.77,36.84,128000.0,32.7731,32.8266,32.7375,32.7999,128000.0
2014-11-06 10:50:00,36.84,36.87,36.81,36.86,105600.0,32.7999,32.8266,32.7731,32.8177,105600.0
2014-11-06 11:00:00,36.86,36.99,36.84,36.97,255800.0,32.8177,32.9334,32.7999,32.9156,255800.0
2014-11-06 11:10:00,36.98,37.19,36.97,37.16,188200.0,32.9245,33.1115,32.9156,33.0848,188200.0
2014-11-06 11:20:00,37.16,37.49,37.15,37.48,386700.0,33.0848,33.3786,33.0759,33.3697,386700.0
2014-11-06 11:30:00,37.48,37.49,37.29,37.33,329400.0,33.3697,33.3786,33.2005,33.2361,329400.0
2014-11-06 11:40:00,37.33,37.46,37.31,37.4,192600.0,33.2361,33.3519,33.2183,33.2984,192600.0
2014-11-06 11:50:00,37.41,37.53,37.41,37.48,235900.0,33.3073,33.4142,33.3073,33.3697,235900.0
2014-11-06 12:00:00,37.47,37.52,37.44,37.47,163600.0,33.3608,33.4053,33.3341,33.3608,163600.0
2014-11-06 12:10:00,37.47,37.54,37.47,37.51,94700.0,33.3608,33.4231,33.3608,33.3964,94700.0
2014-11-06 12:20:00,37.52,37.58,37.48,37.55,140200.0,33.4053,33.4587,33.3697,33.432,140200.0
2014-11-06 12:30:00,37.54,37.64,37.54,37.6,141100.0,33.4231,33.5121,33.4231,33.4765,141100.0
2014-11-06 12:40:00,37.61,37.74,37.58,37.64,182700.0,33.4854,33.6012,33.4587,33.5121,182700.0
2014-11-06 12:50:00,37.64,37.66,37.56,37.64,89300.0,33.5121,33.5299,33.4409,33.5121,89300.0
2014-11-06 13:00:00,37.64,37.66,37.59,37.61,77200.0,33.5121,33.5299,33.4676,33.4854,77200.0
2014-11-06 13:10:00,37.61,37.65,37.6,37.65,88200.0,33.4854,33.521,33.4765,33.521,88200.0
2014-11-06 13:20:00,37.65,37.73,37.63,37.72,113700.0,33.521,33.5922,33.5032,33.5833,113700.0
2014-11-06 13:30:00,37.73,37.84,37.68,37.84,198800.0,33.5922,33.6902,33.5477,33.6902,198800.0
2014-11-06 13:40:00,37.85,37.91,37.79,37.91,253000.0,33.6991,33.7525,33.6457,33.7525,253000.0
2014-11-06 13:50:00,37.9,38.15,37.9,38.13,329300.0,33.7436,33.9662,33.7436,33.9484,329300.0
2014-11-06 14:00:00,38.13,38.13,37.96,38.05,331300.0,33.9484,33.9484,33.797,33.8772,331300.0
2014-11-06 14:10:00,38.05,38.16,38.03,38.15,423000.0,33.8772,33.9751,33.8593,33.9662,423000.0
2014-11-06 14:20:00,38.16,38.16,37.99,38.01,265000.0,33.9751,33.9751,33.8237,33.8415,265000.0
2014-11-06 14:30:00,38.01,38.03,37.92,37.97,170400.0,33.8415,33.8593,33.7614,33.8059,170400.0
2014-11-06 14:40:00,37.97,37.99,37.87,37.94,119900.0,33.8059,33.8237,33.7169,33.7792,119900.0
2014-11-06 14:50:00,37.94,38.04,37.94,38.02,122100.0,33.7792,33.8683,33.7792,33.8504,122100.0
2014-11-06 15:00:00,38.02,38.03,37.86,37.89,184700.0,33.8504,33.8593,33.708,33.7347,184700.0
2014-11-06 15:10:00,37.89,37.91,37.82,37.84,242700.0,33.7347,33.7525,33.6724,33.6902,242700.0
2014-11-06 15:20:00,37.83,37.9,37.83,37.86,164000.0,33.6813,33.7436,33.6813,33.708,164000.0
2014-11-06 15:30:00,37.85,37.86,37.82,37.83,215900.0,33.6991,33.708,33.6724,33.6813,215900.0
2014-11-06 15:40:00,37.83,38.01,37.83,38.0,366100.0,33.6813,33.8415,33.6813,33.8326,366100.0
2014-11-06 15:50:00,38.01,38.02,37.92,37.93,607400.0,33.8415,33.8504,33.7614,33.7703,607400.0
2014-11-07 09:30:00,38.01,38.09,37.88,37.88,356100.0,33.8415,33.9128,33.7258,33.7258,356100.0
2014-11-07 09:40:00,37.88,38.12,37.75,38.09,267300.0,33.7258,33.9395,33.6101,33.9128,267300.0
2014-11-07 09:50:00,38.08,38.15,37.95,38.01,315700.0,33.9039,33.9662,33.7881,33.8415,315700.0
2014-11-07 10:00:00,38.02,38.11,37.99,38.11,192700.0,33.8504,33.9306,33.8237,33.9306,192700.0
2014-11-07 10:10:00,38.12,38.15,38.05,38.12,207700.0,33.9395,33.9662,33.8772,33.9395,207700.0
2014-11-07 10:20:00,38.12,38.12,37.98,38.07,422400.0,33.9395,33.9395,33.8148,33.895,422400.0
2014-11-07 10:30:00,38.06,38.06,37.98,38.02,227300.0,33.8861,33.8861,33.8148,33.8504,227300.0
2014-11-07 10:40:00,38.02,38.03,37.96,38.01,166400.0,33.8504,33.8593,33.797,33.8415,166400.0
2014-11-07 10:50:00,38.01,38.09,38.0,38.08,122800.0,33.8415,33.9128,33.8326,33.9039,122800.0
2014-11-07 11:00:00,38.08,38.09,38.04,38.07,108000.0,33.9039,33.9128,33.8683,33.895,108000.0
2014-11-07 11:10:00,38.07,38.14,38.05,38.13,137800.0,33.895,33.9573,33.8772,33.9484,137800.0
2014-11-07 11:20:00,38.13,38.32,38.11,38.31,244100.0,33.9484,34.1175,33.9306,34.1086,244100.0
2014-11-07 11:30:00,38.31,38.36,38.13,38.14,197600.0,34.1086,34.1532,33.9484,33.9573,197600.0
2014-11-07 11:40:00,38.13,38.15,38.02,38.02,96800.0,33.9484,33.9662,33.8504,33.8504,96800.0
2014-11-07 11:50:00,38.02,38.16,38.01,38.15,165200.0,33.8504,33.9751,33.8415,33.9662,165200.0
2014-11-07 12:00:00,38.16,38.19,38.09,38.15,109300.0,33.9751,34.0018,33.9128,33.9662,109300.0
2014-11-07 12:10:00,38.15,38.21,38.11,38.21,104500.0,33.9662,34.0196,33.9306,34.0196,104500.0
2014-11-07 12:20:00,38.2,38.24,38.18,38.23,84300.0,34.0107,34.0463,33.9929,34.0374,84300.0
2014-11-07 12:30:00,38.23,38.3,38.2,38.27,95600.0,34.0374,34.0997,34.0107,34.073,95600.0
2014-11-07 12:40:00,38.28,38.29,38.18,38.22,94900.0,34.0819,34.0908,33.9929,34.0285,94900.0
2014-11-07 12:50:00,38.21,38.22,38.16,38.22,78200.0,34.0196,34.0285,33.9751,34.0285,78200.0
2014-11-07 13:00:00,38.22,38.28,38.2,38.23,104600.0,34.0285,34.0819,34.0107,34.0374,104600.0
2014-11-07 13:10:00,38.23,38.23,38.15,38.18,108500.0,34.0374,34.0374,33.9662,33.9929,108500.0
2014-11-07 13:20:00,38.17,38.17,38.08,38.13,103500.0,33.984,33.984,33.9039,33.9484,103500.0
2014-11-07 13:30:00,38.14,38.2,38.13,38.18,112800.0,33.9573,34.0107,33.9484,33.9929,112800.0
2014-11-07 13:40:00,38.19,38.22,38.17,38.18,117900.0,34.0018,34.0285,33.984,33.9929,117900.0
2014-11-07 13:50:00,38.18,38.22,38.17,38.18,107400.0,33.9929,34.0285,33.984,33.9929,107400.0
2014-11-07 14:00:00,38.18,38.26,38.17,38.25,193900.0,33.9929,34.0641,33.984,34.0552,193900.0
2014-11-07 14:10:00,38.25,38.27,38.22,38.24,179600.0,34.0552,34.073,34.0285,34.0463,179600.0
2014-11-07 14:20:00,38.23,38.26,38.18,38.23,169200.0,34.0374,34.0641,33.9929,34.0374,169200.0
2014-11-07 14:30:00,38.23,38.24,38.2,38.24,236100.0,34.0374,34.0463,34.0107,34.0463,236100.0
2014-11-07 14:40:00,38.24,38.26,38.2,38.24,118800.0,34.0463,34.0641,34.0107,34.0463,118800.0
2014-11-07 14:50:00,38.23,38.25,38.19,38.25,284900.0,34.0374,34.0552,34.0018,34.0552,284900.0
2014-11-07 15:00:00,38.24,38.27,38.19,38.2,135700.0,34.0463,34.073,34.0018,34.0107,135700.0
2014-11-07 15:10:00,38.2,38.27,38.16,38.21,317300.0,34.0107,34.073,33.9751,34.0196,317300.0
2014-11-07 15:20:00,38.21,38.22,38.09,38.09,144200.0,34.0196,34.0285,33.9128,33.9128,144200.0
2014-11-07 15:30:00,38.09,38.13,38.07,38.09,239200.0,33.9128,33.9484,33.895,33.9128,239200.0
2014-11-07 15:40:00,38.09,38.16,38.06,38.13,358600.0,33.9128,33.9751,33.8861,33.9484,358600.0
2014-11-07 15:50:00,38.13,38.26,38.13,38.25,747500.0,33.9484,34.0641,33.9484,34.0552,747500.0
2014-11-10 09:30:00,38.24,38.48,37.97,38.36,426700.0,34.0463,34.26,33.8059,34.1532,426700.0
2014-11-10 09:40:00,38.35,38.49,38.18,38.48,177200.0,34.1443,34.2689,33.9929,34.26,177200.0
2014-11-10 09:50:00,38.5,38.5,38.27,38.42,174800.0,34.2778,34.2778,34.073,34.2066,174800.0
2014-11-10 10:00:00,38.42,38.57,38.39,38.57,320000.0,34.2066,34.3401,34.1799,34.3401,320000.0
2014-11-10 10:10:00,38.57,38.67,38.52,38.67,269800.0,34.3401,34.4292,34.2956,34.4292,269800.0
2014-11-10 10:20:00,38.67,38.67,38.41,38.47,249900.0,34.4292,34.4292,34.1977,34.2511,249900.0
2014-11-10 10:30:00,38.46,38.64,38.42,38.6,253000.0,34.2422,34.4025,34.2066,34.3668,253000.0
2014-11-10 10:40:00,38.6,38.77,38.55,38.74,216000.0,34.3668,34.5182,34.3223,34.4915,216000.0
2014-11-10 10:50:00,38.74,38.79,38.57,38.61,235600.0,34.4915,34.536,34.3401,34.3757,235600.0
2014-11-10 11:00:00,38.61,38.75,38.6,38.67,266500.0,34.3757,34.5004,34.3668,34.4292,266500.0
2014-11-10 11:10:00,38.68,38.68,38.51,38.61,526400.0,34.4381,34.4381,34.2867,34.3757,526400.0
2014-11-10 11:20:00,38.61,38.71,38.58,38.69,113400.0,34.3757,34.4648,34.349,34.447,113400.0
2014-11-10 11:30:00,38.7,38.75,38.68,38.73,114900.0,34.4559,34.5004,34.4381,34.4826,114900.0
2014-11-10 11:40:00,38.72,38.78,38.69,38.78,128700.0,34.4737,34.5271,34.447,34.5271,128700.0
2014-11-10 11:50:00,38.78,38.82,38.74,38.81,111000.0,34.5271,34.5627,34.4915,34.5538,111000.0
2014-11-10 12:00:00,38.81,38.9,38.77,38.81,158400.0,34.5538,34.6339,34.5182,34.5538,158400.0
2014-11-10 12:10:00,38.82,38.93,38.76,38.93,97700.0,34.5627,34.6606,34.5093,34.6606,97700.0
2014-11-10 12:20:00,38.92,38.92,38.81,38.87,118200.0,34.6517,34.6517,34.5538,34.6072,118200.0
2014-11-10 12:30:00,38.88,38.92,38.85,38.88,126300.0,34.6161,34.6517,34.5894,34.6161,126300.0
2014-11-10 12:40:00,38.88,38.92,38.85,38.88,226800.0,34.6161,34.6517,34.5894,34.6161,226800.0
2014-11-10 12:50:00,38.88,38.9,38.75,38.76,238500.0,34.6161,34.6339,34.5004,34.5093,238500.0
2014-11-10 13:00:00,38.76,38.87,38.73,38.87,92600.0,34.5093,34.6072,34.4826,34.6072,92600.0
2014-11-10 13:10:00,38.87,38.87,38.77,38.83,151300.0,34.6072,34.6072,34.5182,34.5716,151300.0
2014-11-10 13:20:00,38.83,38.85,38.78,38.83,93500.0,34.5716,34.5894,34.5271,34.5716,93500.0
2014-11-10 13:30:00,38.84,38.88,38.81,38.84,85500.0,34.5805,34.6161,34.5538,34.5805,85500.0
2014-11-10 13:40:00,38.85,38.86,38.78,38.8,85700.0,34.5894,34.5983,34.5271,34.5449,85700.0
2014-11-10 13:50:00,38.81,38.84,38.73,38.78,131700.0,34.5538,34.5805,34.4826,34.5271,131700.0
2014-11-10 14:00:00,38.77,38.84,38.72,38.83,52400.0,34.5182,34.5805,34.4737,34.5716,52400.0
2014-11-10 14:10:00,38.84,38.86,38.82,38.83,67700.0,34.5805,34.5983,34.5627,34.5716,67700.0
2014-11-10 14:20:00,38.84,38.84,38.78,38.84,69600.0,34.5805,34.5805,34.5271,34.5805,69600.0
2014-11-10 14:30:00,38.83,38.85,38.77,38.84,126800.0,34.5716,34.5894,34.5182,34.5805,126800.0
2014-11-10 14:40:00,38.84,38.92,38.83,38.92,113400.0,34.5805,34.6517,34.5716,34.6517,113400.0
2014-11-10 14:50:00,38.92,39.03,38.87,38.95,405900.0,34.6517,34.7497,34.6072,34.6785,405900.0
2014-11-10 15:00:00,38.94,38.98,38.87,38.96,347000.0,34.6696,34.7052,34.6072,34.6874,347000.0
2014-11-10 15:10:00,38.96,39.0,38.93,38.98,177200.0,34.6874,34.723,34.6606,34.7052,177200.0
2014-11-10 15:20:00,38.98,38.99,38.92,38.96,129200.0,34.7052,34.7141,34.6517,34.6874,129200.0
2014-11-10 15:30:00,38.96,39.03,38.95,39.02,306300.0,34.6874,34.7497,34.6785,34.7408,306300.0
2014-11-10 15:40:00,39.02,39.12,39.0,39.12,445900.0,34.7408,34.8298,34.723,34.8298,445900.0
2014-11-10 15:50:00,39.12,39.18,39.1,39.13,958900.0,34.8298,34.8832,34.812,34.8387,958900.0
2014-11-11 09:30:00,39.46,39.8,39.4,39.64,606600.0,35.1325,35.4352,35.0791,35.2928,606600.0
2014-11-11 09:40:00,39.64,39.78,39.57,39.58,482100.0,35.2928,35.4174,35.2305,35.2394,482100.0
2014-11-11 09:50:00,39.59,39.75,39.59,39.63,503200.0,35.2483,35.3907,35.2483,35.2839,503200.0
2014-11-11 10:00:00,39.64,39.83,39.63,39.78,375700.0,35.2928,35.4619,35.2839,35.4174,375700.0
2014-11-11 10:10:00,39.78,39.95,39.72,39.85,227400.0,35.4174,35.5688,35.364,35.4798,227400.0
2014-11-11 10:20:00,39.86,40.0,39.84,39.99,279600.0,35.4887,35.6133,35.4709,35.6044,279600.0
2014-11-11 10:30:00,39.99,40.0,39.88,39.97,319100.0,35.6044,35.6133,35.5065,35.5866,319100.0
2014-11-11 10:40:00,39.97,39.98,39.9,39.96,247300.0,35.5866,35.5955,35.5243,35.5777,247300.0
2014-11-11 10:50:00,39.97,40.06,39.97,40.03,224000.0,35.5866,35.6667,35.5866,35.64,224000.0
2014-11-11 11:00:00,40.02,40.03,39.91,39.98,209100.0,35.6311,35.64,35.5332,35.5955,209100.0
2014-11-11 11:10:00,39.98,40.03,39.94,39.96,148500.0,35.5955,35.64,35.5599,35.5777,148500.0
2014-11-11 11:20:00,39.96,39.99,39.86,39.87,205800.0,35.5777,35.6044,35.4887,35.4976,205800.0
2014-11-11 11:30:00,39.87,39.91,39.83,39.85,123300.0,35.4976,35.5332,35.4619,35.4798,123300.0
2014-11-11 11:40:00,39.86,39.91,39.8,39.8,184200.0,35.4887,35.5332,35.4352,35.4352,184200.0
2014-11-11 11:50:00,39.8,39.8,39.63,39.69,281800.0,35.4352,35.4352,35.2839,35.3373,281800.0
2014-11-11 12:00:00,39.68,39.68,39.52,39.53,173700.0,35.3284,35.3284,35.1859,35.1948,173700.0
2014-11-11 12:10:00,39.53,39.68,39.51,39.67,164000.0,35.1948,35.3284,35.177,35.3195,164000.0
2014-11-11 12:20:00,39.68,39.72,39.63,39.69,126800.0,35.3284,35.364,35.2839,35.3373,126800.0
2014-11-11 12:30:00,39.69,39.7,39.55,39.59,144100.0,35.3373,35.3462,35.2127,35.2483,144100.0
2014-11-11 12:40:00,39.6,39.75,39.6,39.71,136700.0,35.2572,35.3907,35.2572,35.3551,136700.0
2014-11-11 12:50:00,39.72,39.73,39.66,39.67,166300.0,35.364,35.3729,35.3106,35.3195,166300.0
2014-11-11 13:00:00,39.67,39.68,39.43,39.46,278000.0,35.3195,35.3284,35.1058,35.1325,278000.0
2014-11-11 13:10:00,39.46,39.56,39.46,39.49,134100.0,35.1325,35.2216,35.1325,35.1592,134100.0
2014-11-11 13:20:00,39.49,39.53,39.47,39.51,95000.0,35.1592,35.1948,35.1414,35.177,95000.0
2014-11-11 13:30:00,39.51,39.52,39.4,39.41,102200.0,35.177,35.1859,35.0791,35.088,102200.0
2014-11-11 13:40:00,39.41,39.48,39.39,39.44,132400.0,35.088,35.1503,35.0702,35.1147,132400.0
2014-11-11 13:50:00,39.45,39.55,39.41,39.5,138300.0,35.1236,35.2127,35.088,35.1681,138300.0
2014-11-11 14:00:00,39.51,39.51,39.36,39.39,127500.0,35.177,35.177,35.0435,35.0702,127500.0
2014-11-11 14:10:00,39.38,39.41,39.3,39.35,120300.0,35.0613,35.088,34.9901,35.0346,120300.0
2014-11-11 14:20:00,39.35,39.4,39.31,39.32,201000.0,35.0346,35.0791,34.999,35.0079,201000.0
2014-11-11 14:30:00,39.31,39.35,39.29,39.34,89700.0,34.999,35.0346,34.9812,35.0257,89700.0
2014-11-11 14:40:00,39.35,39.45,39.34,39.42,85700.0,35.0346,35.1236,35.0257,35.0969,85700.0
2014-11-11 14:50:00,39.41,39.41,39.37,39.39,76800.0,35.088,35.088,35.0524,35.0702,76800.0
2014-11-11 15:00:00,39.4,39.41,39.35,39.38,128200.0,35.0791,35.088,35.0346,35.0613,128200.0
2014-11-11 15:10:00,39.38,39.41,39.35,39.4,124900.0,35.0613,35.088,35.0346,35.0791,124900.0
2014-11-11 15:20:00,39.4,39.4,39.31,39.33,160500.0,35.0791,35.0791,34.999,35.0168,160500.0
2014-11-11 15:30:00,39.33,39.42,39.33,39.41,147000.0,35.0168,35.0969,35.0168,35.088,147000.0
2014-11-11 15:40:00,39.41,39.43,39.37,39.38,213400.0,35.088,35.1058,35.0524,35.0613,213400.0
2014-11-11 15:50:00,39.38,39.4,39.33,39.36,445200.0,35.0613,35.0791,35.0168,35.0435,445200.0
2014-11-12 09:30:00,39.08,39.43,38.89,39.39,317600.0,34.7942,35.1058,34.625,35.0702,317600.0
2014-11-12 09:40:00,39.39,39.44,39.24,39.39,205800.0,35.0702,35.1147,34.9367,35.0702,205800.0
2014-11-12 09:50:00,39.39,39.43,39.2,39.21,181300.0,35.0702,35.1058,34.901,34.9099,181300.0
2014-11-12 10:00:00,39.23,39.23,38.96,39.04,310000.0,34.9277,34.9277,34.6874,34.7586,310000.0
2014-11-12 10:10:00,39.05,39.2,39.03,39.13,147500.0,34.7675,34.901,34.7497,34.8387,147500.0
2014-11-12 10:20:00,39.13,39.15,38.96,38.96,127300.0,34.8387,34.8565,34.6874,34.6874,127300.0
2014-11-12 10:30:00,38.96,39.02,38.92,38.97,177500.0,34.6874,34.7408,34.6517,34.6963,177500.0
2014-11-12 10:40:00,38.97,39.08,38.94,39.07,139000.0,34.6963,34.7942,34.6696,34.7853,139000.0
2014-11-12 10:50:00,39.06,39.1,39.0,39.02,117600.0,34.7764,34.812,34.723,34.7408,117600.0
2014-11-12 11:00:00,39.02,39.17,38.99,39.16,213900.0,34.7408,34.8743,34.7141,34.8654,213900.0
2014-11-12 11:10:00,39.15,39.28,39.15,39.17,178900.0,34.8565,34.9723,34.8565,34.8743,178900.0
2014-11-12 11:20:00,39.18,39.26,39.17,39.18,137300.0,34.8832,34.9545,34.8743,34.8832,137300.0
2014-11-12 11:30:00,39.18,39.23,39.14,39.22,104900.0,34.8832,34.9277,34.8476,34.9188,104900.0
2014-11-12 11:40:00,39.22,39.34,39.2,39.3,94400.0,34.9188,35.0257,34.901,34.9901,94400.0
2014-11-12 11:50:00,39.31,39.32,39.25,39.27,100100.0,34.999,35.0079,34.9456,34.9634,100100.0
2014-11-12 12:00:00,39.26,39.33,39.23,39.29,97400.0,34.9545,35.0168,34.9277,34.9812,97400.0
2014-11-12 12:10:00,39.3,39.32,39.24,39.25,78600.0,34.9901,35.0079,34.9367,34.9456,78600.0
2014-11-12 12:20:00,39.25,39.29,39.21,39.22,60100.0,34.9456,34.9812,34.9099,34.9188,60100.0
2014-11-12 12:30:00,39.21,39.26,39.19,39.23,74700.0,34.9099,34.9545,34.8921,34.9277,74700.0
2014-11-12 12:40:00,39.22,39.25,39.2,39.24,51500.0,34.9188,34.9456,34.901,34.9367,51500.0
2014-11-12 12:50:00,39.24,39.32,39.24,39.31,53000.0,34.9367,35.0079,34.9367,34.999,53000.0
2014-11-12 13:00:00,39.32,39.39,39.28,39.29,85000.0,35.0079,35.0702,34.9723,34.9812,85000.0
2014-11-12 13:10:00,39.29,39.34,39.26,39.29,65100.0,34.9812,35.0257,34.9545,34.9812,65100.0
2014-11-12 13:20:00,39.29,39.37,39.25,39.37,62800.0,34.9812,35.0524,34.9456,35.0524,62800.0
2014-11-12 13:30:00,39.37,39.38,39.32,39.34,71600.0,35.0524,35.0613,35.0079,35.0257,71600.0
2014-11-12 13:40:00,39.34,39.37,39.26,39.26,81800.0,35.0257,35.0524,34.9545,34.9545,81800.0
2014-11-12 13:50:00,39.26,39.33,39.24,39.32,103200.0,34.9545,35.0168,34.9367,35.0079,103200.0
2014-11-12 14:00:00,39.31,39.34,39.27,39.33,101900.0,34.999,35.0257,34.9634,35.0168,101900.0
2014-11-12 14:10:00,39.32,39.36,39.29,39.36,120500.0,35.0079,35.0435,34.9812,35.0435,120500.0
2014-11-12 14:20:00,39.36,39.49,39.36,39.43,100500.0,35.0435,35.1592,35.0435,35.1058,100500.0
2014-11-12 14:30:00,39.42,39.45,39.41,39.44,90800.0,35.0969,35.1236,35.088,35.1147,90800.0
2014-11-12 14:40:00,39.44,39.5,39.44,39.48,113100.0,35.1147,35.1681,35.1147,35.1503,113100.0
2014-11-12 14:50:00,39.47,39.48,39.35,39.37,122300.0,35.1414,35.1503,35.0346,35.0524,122300.0
2014-11-12 15:00:00,39.37,39.4,39.35,39.37,114800.0,35.0524,35.0791,35.0346,35.0524,114800.0
2014-11-12 15:10:00,39.38,39.42,39.36,39.42,95500.0,35.0613,35.0969,35.0435,35.0969,95500.0
2014-11-12 15:20:00,39.41,39.41,39.34,39.38,146500.0,35.088,35.088,35.0257,35.0613,146500.0
2014-11-12 15:30:00,39.39,39.46,39.38,39.42,215300.0,35.0702,35.1325,35.0613,35.0969,215300.0
2014-11-12 15:40:00,39.43,39.45,39.39,39.42,215800.0,35.1058,35.1236,35.0702,35.0969,215800.0
2014-11-12 15:50:00,39.42,39.44,39.34,39.37,326900.0,35.0969,35.1147,35.0257,35.0524,326900.0
2014-11-13 09:30:00,39.56,39.67,39.45,39.63,291400.0,35.2216,35.3195,35.1236,35.2839,291400.0
2014-11-13 09:40:00,39.64,39.8,39.61,39.64,207400.0,35.2928,35.4352,35.2661,35.2928,207400.0
2014-11-13 09:50:00,39.64,39.82,39.63,39.8,213800.0,35.2928,35.453,35.2839,35.4352,213800.0
2014-11-13 10:00:00,39.81,39.96,39.8,39.94,281000.0,35.4441,35.5777,35.4352,35.5599,281000.0
2014-11-13 10:10:00,39.93,39.97,39.8,39.8,176800.0,35.551,35.5866,35.4352,35.4352,176800.0
2014-11-13 10:20:00,39.81,39.84,39.66,39.69,152700.0,35.4441,35.4709,35.3106,35.3373,152700.0
2014-11-13 10:30:00,39.69,39.82,39.69,39.82,169700.0,35.3373,35.453,35.3373,35.453,169700.0
2014-11-13 10:40:00,39.81,39.95,39.79,39.87,172700.0,35.4441,35.5688,35.4263,35.4976,172700.0
2014-11-13 10:50:00,39.87,39.89,39.81,39.83,114800.0,35.4976,35.5154,35.4441,35.4619,114800.0
2014-11-13 11:00:00,39.82,39.83,39.63,39.63,136100.0,35.453,35.4619,35.2839,35.2839,136100.0
2014-11-13 11:10:00,39.62,39.64,39.42,39.6,263200.0,35.275,35.2928,35.0969,35.2572,263200.0
2014-11-13 11:20:00,39.59,39.63,39.54,39.56,84100.0,35.2483,35.2839,35.2038,35.2216,84100.0
2014-11-13 11:30:00,39.57,39.58,39.45,39.5,117600.0,35.2305,35.2394,35.1236,35.1681,117600.0
2014-11-13 11:40:00,39.5,39.51,39.46,39.5,118200.0,35.1681,35.177,35.1325,35.1681,118200.0
2014-11-13 11:50:00,39.49,39.51,39.4,39.44,111600.0,35.1592,35.177,35.0791,35.1147,111600.0
2014-11-13 12:00:00,39.43,39.53,39.37,39.52,168300.0,35.1058,35.1948,35.0524,35.1859,168300.0
2014-11-13 12:10:00,39.52,39.54,39.47,39.52,80900.0,35.1859,35.2038,35.1414,35.1859,80900.0
2014-11-13 12:20:00,39.51,39.62,39.49,39.59,67600.0,35.177,35.275,35.1592,35.2483,67600.0
2014-11-13 12:30:00,39.59,39.63,39.55,39.63,93300.0,35.2483,35.2839,35.2127,35.2839,93300.0
2014-11-13 12:40:00,39.62,39.64,39.56,39.6,69500.0,35.275,35.2928,35.2216,35.2572,69500.0
2014-11-13 12:50:00,39.6,39.63,39.56,39.56,62800.0,35.2572,35.2839,35.2216,35.2216,62800.0
2014-11-13 13:00:00,39.57,39.59,39.4,39.44,112000.0,35.2305,35.2483,35.0791,35.1147,112000.0
2014-11-13 13:10:00,39.44,39.46,39.34,39.37,105500.0,35.1147,35.1325,35.0257,35.0524,105500.0
2014-11-13 13:20:00,39.37,39.38,39.19,39.3,143200.0,35.0524,35.0613,34.8921,34.9901,143200.0
2014-11-13 13:30:00,39.3,39.33,39.21,39.33,108200.0,34.9901,35.0168,34.9099,35.0168,108200.0
2014-11-13 13:40:00,39.33,39.46,39.32,39.43,137800.0,35.0168,35.1325,35.0079,35.1058,137800.0
2014-11-13 13:50:00,39.43,39.47,39.4,39.41,99800.0,35.1058,35.1414,35.0791,35.088,99800.0
2014-11-13 14:00:00,39.42,39.46,39.39,39.44,105900.0,35.0969,35.1325,35.0702,35.1147,105900.0
2014-11-13 14:10:00,39.44,39.45,39.27,39.31,162400.0,35.1147,35.1236,34.9634,34.999,162400.0
2014-11-13 14:20:00,39.31,39.37,39.27,39.35,96900.0,34.999,35.0524,34.9634,35.0346,96900.0
2014-11-13 14:30:00,39.35,39.45,39.35,39.4,131100.0,35.0346,35.1236,35.0346,35.0791,131100.0
2014-11-13 14:40:00,39.4,39.47,39.37,39.46,130200.0,35.0791,35.1414,35.0524,35.1325,130200.0
2014-11-13 14:50:00,39.45,39.45,39.39,39.41,89200.0,35.1236,35.1236,35.0702,35.088,89200.0
2014-11-13 15:00:00,39.4,39.45,39.38,39.44,142000.0,35.0791,35.1236,35.0613,35.1147,142000.0
2014-11-13 15:10:00,39.44,39.45,39.38,39.44,171800.0,35.1147,35.1236,35.0613,35.1147,171800.0
2014-11-13 15:20:00,39.43,39.48,39.38,39.39,141000.0,35.1058,35.1503,35.0613,35.0702,141000.0
2014-11-13 15:30:00,39.39,39.52,39.38,39.49,211100.0,35.0702,35.1859,35.0613,35.1592,211100.0
2014-11-13 15:40:00,39.49,39.52,39.45,39.46,214200.0,35.1592,35.1859,35.1236,35.1325,214200.0
2014-11-13 15:50:00,39.46,39.49,39.41,39.48,355500.0,35.1325,35.1592,35.088,35.1503,355500.0
2014-11-14 09:30:00,39.33,39.45,39.1,39.13,275200.0,35.0168,35.1236,34.812,34.8387,275200.0
2014-11-14 09:40:00,39.12,39.31,39.11,39.11,216700.0,34.8298,34.999,34.8209,34.8209,216700.0
2014-11-14 09:50:00,39.12,39.29,39.11,39.24,124800.0,34.8298,34.9812,34.8209,34.9367,124800.0
2014-11-14 10:00:00,39.24,39.42,39.24,39.37,190700.0,34.9367,35.0969,34.9367,35.0524,190700.0
2014-11-14 10:10:00,39.37,39.38,39.13,39.19,153400.0,35.0524,35.0613,34.8387,34.8921,153400.0
2014-11-14 10:20:00,39.19,39.21,38.91,39.02,258600.0,34.8921,34.9099,34.6428,34.7408,258600.0
2014-11-14 10:30:00,39.01,39.03,38.83,39.02,299900.0,34.7319,34.7497,34.5716,34.7408,299900.0
2014-11-14 10:40:00,39.03,39.25,39.01,39.24,169200.0,34.7497,34.9456,34.7319,34.9367,169200.0
2014-11-14 10:50:00,39.24,39.41,39.24,39.4,104200.0,34.9367,35.088,34.9367,35.0791,104200.0
2014-11-14 11:00:00,39.41,39.45,39.39,39.44,71800.0,35.088,35.1236,35.0702,35.1147,71800.0
2014-11-14 11:10:00,39.45,39.45,39.35,39.42,123000.0,35.1236,35.1236,35.0346,35.0969,123000.0
2014-11-14 11:20:00,39.42,39.43,39.28,39.33,90900.0,35.0969,35.1058,34.9723,35.0168,90900.0
2014-11-14 11:30:00,39.33,39.38,39.29,39.36,107000.0,35.0168,35.0613,34.9812,35.0435,107000.0
2014-11-14 11:40:00,39.36,39.39,39.25,39.26,140200.0,35.0435,35.0702,34.9456,34.9545,140200.0
2014-11-14 11:50:00,39.27,39.33,39.25,39.27,82500.0,34.9634,35.0168,34.9456,34.9634,82500.0
2014-11-14 12:00:00,39.27,39.28,39.22,39.22,82100.0,34.9634,34.9723,34.9188,34.9188,82100.0
2014-11-14 12:10:00,39.22,39.22,39.13,39.13,61200.0,34.9188,34.9188,34.8387,34.8387,61200.0
2014-11-14 12:20:00,39.13,39.2,39.11,39.12,65600.0,34.8387,34.901,34.8209,34.8298,65600.0
2014-11-14 12:30:00,39.12,39.14,39.07,39.12,89200.0,34.8298,34.8476,34.7853,34.8298,89200.0
2014-11-14 12:40:00,39.12,39.12,39.01,39.04,95400.0,34.8298,34.8298,34.7319,34.7586,95400.0
2014-11-14 12:50:00,39.04,39.06,39.0,39.05,117600.0,34.7586,34.7764,34.723,34.7675,117600.0
2014-11-14 13:00:00,39.04,39.06,38.98,39.04,132700.0,34.7586,34.7764,34.7052,34.7586,132700.0
2014-11-14 13:10:00,39.04,39.07,39.0,39.02,132500.0,34.7586,34.7853,34.723,34.7408,132500.0
2014-11-14 13:20:00,39.03,39.04,38.95,39.0,86000.0,34.7497,34.7586,34.6785,34.723,86000.0
2014-11-14 13:30:00,39.0,39.07,38.92,38.96,271800.0,34.723,34.7853,34.6517,34.6874,271800.0
2014-11-14 13:40:00,38.97,38.97,38.91,38.94,115700.0,34.6963,34.6963,34.6428,34.6696,115700.0
2014-11-14 13:50:00,38.93,38.94,38.86,38.88,119300.0,34.6606,34.6696,34.5983,34.6161,119300.0
2014-11-14 14:00:00,38.87,38.98,38.87,38.89,115800.0,34.6072,34.7052,34.6072,34.625,115800.0
2014-11-14 14:10:00,38.89,38.89,38.83,38.84,117100.0,34.625,34.625,34.5716,34.5805,117100.0
2014-11-14 14:20:00,38.84,38.91,38.84,38.87,110000.0,34.5805,34.6428,34.5805,34.6072,110000.0
2014-11-14 14:30:00,38.87,38.92,38.87,38.91,116200.0,34.6072,34.6517,34.6072,34.6428,116200.0
2014-11-14 14:40:00,38.92,38.97,38.91,38.95,140500.0,34.6517,34.6963,34.6428,34.6785,140500.0
2014-11-14 14:50:00,38.94,38.98,38.93,38.97,161700.0,34.6696,34.7052,34.6606,34.6963,161700.0
2014-11-14 15:00:00,38.96,38.98,38.95,38.97,142500.0,34.6874,34.7052,34.6785,34.6963,142500.0
2014-11-14 15:10:00,38.97,38.98,38.93,38.94,121700.0,34.6963,34.7052,34.6606,34.6696,121700.0
2014-11-14 15:20:00,38.94,38.95,38.9,38.91,120500.0,34.6696,34.6785,34.6339,34.6428,120500.0
2014-11-14 15:30:00,38.91,38.92,38.87,38.89,225300.0,34.6428,34.6517,34.6072,34.625,225300.0
2014-11-14 15:40:00,38.88,38.92,38.86,38.91,291800.0,34.6161,34.6517,34.5983,34.6428,291800.0
2014-11-14 15:50:00,38.91,38.95,38.88,38.95,877900.0,34.6428,34.6785,34.6161,34.6785,877900.0
2014-11-17 09:30:00,38.93,39.19,38.9,39.15,249500.0,34.6606,34.8921,34.6339,34.8565,249500.0
2014-11-17 09:40:00,39.15,39.23,39.08,39.17,197000.0,34.8565,34.9277,34.7942,34.8743,197000.0
2014-11-17 09:50:00,39.17,39.36,39.15,39.35,127400.0,34.8743,35.0435,34.8565,35.0346,127400.0
2014-11-17 10:00:00,39.35,39.5,39.35,39.46,238600.0,35.0346,35.1681,35.0346,35.1325,238600.0
2014-11-17 10:10:00,39.47,39.48,39.36,39.4,182500.0,35.1414,35.1503,35.0435,35.0791,182500.0
2014-11-17 10:20:00,39.4,39.4,39.26,39.26,202500.0,35.0791,35.0791,34.9545,34.9545,202500.0
2014-11-17 10:30:00,39.27,39.31,39.16,39.25,146200.0,34.9634,34.999,34.8654,34.9456,146200.0
2014-11-17 10:40:00,39.25,39.27,39.12,39.12,101800.0,34.9456,34.9634,34.8298,34.8298,101800.0
2014-11-17 10:50:00,39.11,39.26,39.09,39.24,116300.0,34.8209,34.9545,34.8031,34.9367,116300.0
2014-11-17 11:00:00,39.24,39.25,39.11,39.12,66300.0,34.9367,34.9456,34.8209,34.8298,66300.0
2014-11-17 11:10:00,39.12,39.23,39.08,39.23,95800.0,34.8298,34.9277,34.7942,34.9277,95800.0
2014-11-17 11:20:00,39.23,39.25,39.11,39.13,98800.0,34.9277,34.9456,34.8209,34.8387,98800.0
2014-11-17 11:30:00,39.12,39.19,39.09,39.17,85100.0,34.8298,34.8921,34.8031,34.8743,85100.0
2014-11-17 11:40:00,39.17,39.28,39.14,39.27,78400.0,34.8743,34.9723,34.8476,34.9634,78400.0
2014-11-17 11:50:00,39.26,39.34,39.19,39.34,91100.0,34.9545,35.0257,34.8921,35.0257,91100.0
2014-11-17 12:00:00,39.33,39.35,39.25,39.27,78600.0,35.0168,35.0346,34.9456,34.9634,78600.0
2014-11-17 12:10:00,39.28,39.35,39.27,39.33,85700.0,34.9723,35.0346,34.9634,35.0168,85700.0
2014-11-17 12:20:00,39.34,39.43,39.33,39.42,68900.0,35.0257,35.1058,35.0168,35.0969,68900.0
2014-11-17 12:30:00,39.41,39.42,39.38,39.4,45500.0,35.088,35.0969,35.0613,35.0791,45500.0
2014-11-17 12:40:00,39.4,39.47,39.4,39.44,78600.0,35.0791,35.1414,35.0791,35.1147,78600.0
2014-11-17 12:50:00,39.44,39.53,39.44,39.46,211800.0,35.1147,35.1948,35.1147,35.1325,211800.0
2014-11-17 13:00:00,39.46,39.49,39.43,39.46,57500.0,35.1325,35.1592,35.1058,35.1325,57500.0
2014-11-17 13:10:00,39.47,39.5,39.43,39.5,74700.0,35.1414,35.1681,35.1058,35.1681,74700.0
2014-11-17 13:20:00,39.5,39.51,39.37,39.4,101500.0,35.1681,35.177,35.0524,35.0791,101500.0
2014-11-17 13:30:00,39.4,39.43,39.32,39.32,51700.0,35.0791,35.1058,35.0079,35.0079,51700.0
2014-11-17 13:40:00,39.33,39.35,39.31,39.33,51300.0,35.0168,35.0346,34.999,35.0168,51300.0
2014-11-17 13:50:00,39.32,39.34,39.29,39.3,56200.0,35.0079,35.0257,34.9812,34.9901,56200.0
2014-11-17 14:00:00,39.3,39.32,39.25,39.25,58100.0,34.9901,35.0079,34.9456,34.9456,58100.0
2014-11-17 14:10:00,39.26,39.27,39.23,39.25,67800.0,34.9545,34.9634,34.9277,34.9456,67800.0
2014-11-17 14:20:00,39.25,39.26,39.2,39.2,60000.0,34.9456,34.9545,34.901,34.901,60000.0
2014-11-17 14:30:00,39.21,39.31,39.21,39.29,84600.0,34.9099,34.999,34.9099,34.9812,84600.0
2014-11-17 14:40:00,39.29,39.31,39.23,39.23,75100.0,34.9812,34.999,34.9277,34.9277,75100.0
2014-11-17 14:50:00,39.24,39.25,39.2,39.2,88000.0,34.9367,34.9456,34.901,34.901,88000.0
2014-11-17 15:00:00,39.21,39.23,39.16,39.23,109100.0,34.9099,34.9277,34.8654,34.9277,109100.0
2014-11-17 15:10:00,39.22,39.22,39.13,39.15,96300.0,34.9188,34.9188,34.8387,34.8565,96300.0
2014-11-17 15:20:00,39.15,39.16,39.08,39.08,139500.0,34.8565,34.8654,34.7942,34.7942,139500.0
2014-11-17 15:30:00,39.08,39.08,38.96,39.05,318600.0,34.7942,34.7942,34.6874,34.7675,318600.0
2014-11-17 15:40:00,39.05,39.09,39.02,39.04,254600.0,34.7675,34.8031,34.7408,34.7586,254600.0
2014-11-17 15:50:00,39.05,39.07,39.0,39.06,393900.0,34.7675,34.7853,34.723,34.7764,393900.0
2014-11-18 09:30:00,39.15,39.38,39.06,39.2,200900.0,34.8565,35.0613,34.7764,34.901,200900.0
2014-11-18 09:40:00,39.22,39.35,39.14,39.31,118100.0,34.9188,35.0346,34.8476,34.999,118100.0
2014-11-18 09:50:00,39.31,39.37,39.24,39.36,150500.0,34.999,35.0524,34.9367,35.0435,150500.0
2014-11-18 10:00:00,39.36,39.5,39.32,39.45,243300.0,35.0435,35.1681,35.0079,35.1236,243300.0
2014-11-18 10:10:00,39.45,39.45,39.24,39.29,121100.0,35.1236,35.1236,34.9367,34.9812,121100.0
2014-11-18 10:20:00,39.29,39.35,39.27,39.29,115500.0,34.9812,35.0346,34.9634,34.9812,115500.0
2014-11-18 10:30:00,39.3,39.4,39.26,39.38,145700.0,34.9901,35.0791,34.9545,35.0613,145700.0
2014-11-18 10:40:00,39.37,39.43,39.32,39.36,182600.0,35.0524,35.1058,35.0079,35.0435,182600.0
2014-11-18 10:50:00,39.36,39.48,39.34,39.38,134800.0,35.0435,35.1503,35.0257,35.0613,134800.0
2014-11-18 11:00:00,39.39,39.41,39.34,39.4,126300.0,35.0702,35.088,35.0257,35.0791,126300.0
2014-11-18 11:10:00,39.4,39.41,39.28,39.28,85500.0,35.0791,35.088,34.9723,34.9723,85500.0
2014-11-18 11:20:00,39.29,39.36,39.28,39.35,86300.0,34.9812,35.0435,34.9723,35.0346,86300.0
2014-11-18 11:30:00,39.35,39.44,39.32,39.44,106200.0,35.0346,35.1147,35.0079,35.1147,106200.0
2014-11-18 11:40:00,39.44,39.49,39.41,39.45,130900.0,35.1147,35.1592,35.088,35.1236,130900.0
2014-11-18 11:50:00,39.45,39.53,39.43,39.52,193200.0,35.1236,35.1948,35.1058,35.1859,193200.0
2014-11-18 12:00:00,39.53,39.54,39.5,39.52,90700.0,35.1948,35.2038,35.1681,35.1859,90700.0
2014-11-18 12:10:00,39.53,39.54,39.5,39.54,64400.0,35.1948,35.2038,35.1681,35.2038,64400.0
2014-11-18 12:20:00,39.54,39.55,39.47,39.48,107200.0,35.2038,35.2127,35.1414,35.1503,107200.0
2014-11-18 12:30:00,39.48,39.53,39.48,39.52,63100.0,35.1503,35.1948,35.1503,35.1859,63100.0
2014-11-18 12:40:00,39.52,39.59,39.52,39.57,91000.0,35.1859,35.2483,35.1859,35.2305,91000.0
2014-11-18 12:50:00,39.58,39.64,39.58,39.62,114000.0,35.2394,35.2928,35.2394,35.275,114000.0
2014-11-18 13:00:00,39.62,39.65,39.58,39.59,96600.0,35.275,35.3017,35.2394,35.2483,96600.0
2014-11-18 13:10:00,39.6,39.62,39.54,39.56,79700.0,35.2572,35.275,35.2038,35.2216,79700.0
2014-11-18 13:20:00,39.57,39.68,39.55,39.68,93200.0,35.2305,35.3284,35.2127,35.3284,93200.0
2014-11-18 13:30:00,39.68,39.71,39.65,39.7,114900.0,35.3284,35.3551,35.3017,35.3462,114900.0
2014-11-18 13:40:00,39.7,39.78,39.68,39.77,130400.0,35.3462,35.4174,35.3284,35.4085,130400.0
2014-11-18 13:50:00,39.77,39.8,39.7,39.71,123500.0,35.4085,35.4352,35.3462,35.3551,123500.0
2014-11-18 14:00:00,39.72,39.8,39.71,39.79,105100.0,35.364,35.4352,35.3551,35.4263,105100.0
2014-11-18 14:10:00,39.8,39.81,39.75,39.8,83900.0,35.4352,35.4441,35.3907,35.4352,83900.0
2014-11-18 14:20:00,39.79,39.84,39.77,39.77,103300.0,35.4263,35.4709,35.4085,35.4085,103300.0
2014-11-18 14:30:00,39.76,39.82,39.75,39.8,126000.0,35.3996,35.453,35.3907,35.4352,126000.0
2014-11-18 14:40:00,39.79,39.82,39.75,39.8,84400.0,35.4263,35.453,35.3907,35.4352,84400.0
2014-11-18 14:50:00,39.8,39.84,39.78,39.82,112100.0,35.4352,35.4709,35.4174,35.453,112100.0
2014-11-18 15:00:00,39.83,39.86,39.8,39.84,120100.0,35.4619,35.4887,35.4352,35.4709,120100.0
2014-11-18 15:10:00,39.85,39.88,39.83,39.84,88400.0,35.4798,35.5065,35.4619,35.4709,88400.0
2014-11-18 15:20:00,39.84,39.85,39.75,39.78,122600.0,35.4709,35.4798,35.3907,35.4174,122600.0
2014-11-18 15:30:00,39.78,39.78,39.72,39.77,161400.0,35.4174,35.4174,35.364,35.4085,161400.0
2014-11-18 15:40:00,39.77,39.8,39.66,39.66,216300.0,35.4085,35.4352,35.3106,35.3106,216300.0
2014-11-18 15:50:00,39.66,39.68,39.63,39.68,303500.0,35.3106,35.3284,35.2839,35.3284,303500.0
2014-11-19 09:30:00,39.51,39.69,39.28,39.6,333600.0,35.177,35.3373,34.9723,35.2572,333600.0
2014-11-19 09:40:00,39.58,39.78,39.53,39.59,223200.0,35.2394,35.4174,35.1948,35.2483,223200.0
2014-11-19 09:50:00,39.58,39.62,39.4,39.43,197800.0,35.2394,35.275,35.0791,35.1058,197800.0
2014-11-19 10:00:00,39.43,39.47,39.21,39.31,212400.0,35.1058,35.1414,34.9099,34.999,212400.0
2014-11-19 10:10:00,39.32,39.37,39.24,39.27,413300.0,35.0079,35.0524,34.9367,34.9634,413300.0
2014-11-19 10:20:00,39.27,39.28,39.16,39.27,124100.0,34.9634,34.9723,34.8654,34.9634,124100.0
2014-11-19 10:30:00,39.27,39.35,39.21,39.22,126000.0,34.9634,35.0346,34.9099,34.9188,126000.0
2014-11-19 10:40:00,39.22,39.23,39.12,39.12,158200.0,34.9188,34.9277,34.8298,34.8298,158200.0
2014-11-19 10:50:00,39.13,39.17,39.05,39.13,182800.0,34.8387,34.8743,34.7675,34.8387,182800.0
2014-11-19 11:00:00,39.12,39.13,39.02,39.06,138800.0,34.8298,34.8387,34.7408,34.7764,138800.0
2014-11-19 11:10:00,39.06,39.11,39.04,39.08,55600.0,34.7764,34.8209,34.7586,34.7942,55600.0
2014-11-19 11:20:00,39.09,39.16,39.05,39.12,119600.0,34.8031,34.8654,34.7675,34.8298,119600.0
2014-11-19 11:30:00,39.12,39.23,39.1,39.21,298800.0,34.8298,34.9277,34.812,34.9099,298800.0
2014-11-19 11:40:00,39.22,39.22,39.14,39.15,96800.0,34.9188,34.9188,34.8476,34.8565,96800.0
2014-11-19 11:50:00,39.16,39.19,39.14,39.19,71200.0,34.8654,34.8921,34.8476,34.8921,71200.0
2014-11-19 12:00:00,39.19,39.31,39.18,39.31,75800.0,34.8921,34.999,34.8832,34.999,75800.0
2014-11-19 12:10:00,39.3,39.33,39.21,39.29,77200.0,34.9901,35.0168,34.9099,34.9812,77200.0
2014-11-19 12:20:00,39.29,39.33,39.24,39.28,66500.0,34.9812,35.0168,34.9367,34.9723,66500.0
2014-11-19 12:30:00,39.28,39.34,39.25,39.27,57100.0,34.9723,35.0257,34.9456,34.9634,57100.0
2014-11-19 12:40:00,39.26,39.3,39.25,39.25,67200.0,34.9545,34.9901,34.9456,34.9456,67200.0
2014-11-19 12:50:00,39.25,39.34,39.25,39.34,64000.0,34.9456,35.0257,34.9456,35.0257,64000.0
2014-11-19 13:00:00,39.34,39.39,39.32,39.39,82700.0,35.0257,35.0702,35.0079,35.0702,82700.0
2014-11-19 13:10:00,39.39,39.46,39.38,39.46,88300.0,35.0702,35.1325,35.0613,35.1325,88300.0
2014-11-19 13:20:00,39.46,39.49,39.36,39.36,101000.0,35.1325,35.1592,35.0435,35.0435,101000.0
2014-11-19 13:30:00,39.37,39.39,39.33,39.33,53100.0,35.0524,35.0702,35.0168,35.0168,53100.0
2014-11-19 13:40:00,39.34,39.36,39.3,39.31,74200.0,35.0257,35.0435,34.9901,34.999,74200.0
2014-11-19 13:50:00,39.32,39.33,39.24,39.24,93200.0,35.0079,35.0168,34.9367,34.9367,93200.0
2014-11-19 14:00:00,39.25,39.39,39.21,39.37,177000.0,34.9456,35.0702,34.9099,35.0524,177000.0
2014-11-19 14:10:00,39.37,39.44,39.36,39.43,108300.0,35.0524,35.1147,35.0435,35.1058,108300.0
2014-11-19 14:20:00,39.44,39.44,39.25,39.27,105600.0,35.1147,35.1147,34.9456,34.9634,105600.0
2014-11-19 14:30:00,39.26,39.33,39.23,39.3,92700.0,34.9545,35.0168,34.9277,34.9901,92700.0
2014-11-19 14:40:00,39.3,39.32,39.23,39.27,92500.0,34.9901,35.0079,34.9277,34.9634,92500.0
2014-11-19 14:50:00,39.27,39.33,39.24,39.29,75400.0,34.9634,35.0168,34.9367,34.9812,75400.0
2014-11-19 15:00:00,39.3,39.33,39.25,39.27,106100.0,34.9901,35.0168,34.9456,34.9634,106100.0
2014-11-19 15:10:00,39.27,39.35,39.24,39.34,105500.0,34.9634,35.0346,34.9367,35.0257,105500.0
2014-11-19 15:20:00,39.35,39.39,39.28,39.29,143700.0,35.0346,35.0702,34.9723,34.9812,143700.0
2014-11-19 15:30:00,39.29,39.34,39.28,39.32,126700.0,34.9812,35.0257,34.9723,35.0079,126700.0
2014-11-19 15:40:00,39.33,39.33,39.22,39.3,194900.0,35.0168,35.0168,34.9188,34.9901,194900.0
2014-11-19 15:50:00,39.3,39.32,39.23,39.26,335800.0,34.9901,35.0079,34.9277,34.9545,335800.0
2014-11-20 09:30:00,38.98,39.2,38.66,38.67,419800.0,34.7052,34.901,34.4203,34.4292,419800.0
2014-11-20 09:40:00,38.66,38.79,38.51,38.65,271100.0,34.4203,34.536,34.2867,34.4114,271100.0
2014-11-20 09:50:00,38.64,38.82,38.62,38.79,231800.0,34.4025,34.5627,34.3846,34.536,231800.0
2014-11-20 10:00:00,38.78,39.04,38.77,38.96,186400.0,34.5271,34.7586,34.5182,34.6874,186400.0
2014-11-20 10:10:00,38.96,39.02,38.86,38.86,132600.0,34.6874,34.7408,34.5983,34.5983,132600.0
2014-11-20 10:20:00,38.86,39.04,38.86,39.01,82900.0,34.5983,34.7586,34.5983,34.7319,82900.0
2014-11-20 10:30:00,39.01,39.04,38.87,38.93,91300.0,34.7319,34.7586,34.6072,34.6606,91300.0
2014-11-20 10:40:00,38.94,39.09,38.93,39.09,116000.0,34.6696,34.8031,34.6606,34.8031,116000.0
2014-11-20 10:50:00,39.09,39.09,39.04,39.05,110500.0,34.8031,34.8031,34.7586,34.7675,110500.0
2014-11-20 11:00:00,39.04,39.08,39.02,39.04,94800.0,34.7586,34.7942,34.7408,34.7586,94800.0
2014-11-20 11:10:00,39.05,39.09,39.03,39.09,95600.0,34.7675,34.8031,34.7497,34.8031,95600.0
2014-11-20 11:20:00,39.09,39.16,39.05,39.07,118700.0,34.8031,34.8654,34.7675,34.7853,118700.0
2014-11-20 11:30:00,39.08,39.16,39.08,39.13,127600.0,34.7942,34.8654,34.7942,34.8387,127600.0
2014-11-20 11:40:00,39.12,39.16,39.1,39.16,58400.0,34.8298,34.8654,34.812,34.8654,58400.0
2014-11-20 11:50:00,39.16,39.16,39.11,39.12,61200.0,34.8654,34.8654,34.8209,34.8298,61200.0
2014-11-20 12:00:00,39.13,39.16,39.1,39.14,95800.0,34.8387,34.8654,34.812,34.8476,95800.0
2014-11-20 12:10:00,39.13,39.17,39.12,39.16,96600.0,34.8387,34.8743,34.8298,34.8654,96600.0
2014-11-20 12:20:00,39.17,39.22,39.15,39.2,67500.0,34.8743,34.9188,34.8565,34.901,67500.0
2014-11-20 12:30:00,39.2,39.22,39.17,39.2,90300.0,34.901,34.9188,34.8743,34.901,90300.0
2014-11-20 12:40:00,39.19,39.22,39.19,39.2,114100.0,34.8921,34.9188,34.8921,34.901,114100.0
2014-11-20 12:50:00,39.2,39.21,39.14,39.19,58600.0,34.901,34.9099,34.8476,34.8921,58600.0
2014-11-20 13:00:00,39.19,39.21,39.12,39.13,64900.0,34.8921,34.9099,34.8298,34.8387,64900.0
2014-11-20 13:10:00,39.13,39.13,39.04,39.05,90700.0,34.8387,34.8387,34.7586,34.7675,90700.0
2014-11-20 13:20:00,39.05,39.06,38.98,39.04,114100.0,34.7675,34.7764,34.7052,34.7586,114100.0
2014-11-20 13:30:00,39.05,39.05,39.0,39.02,59700.0,34.7675,34.7675,34.723,34.7408,59700.0
2014-11-20 13:40:00,39.02,39.03,38.94,38.95,201800.0,34.7408,34.7497,34.6696,34.6785,201800.0
2014-11-20 13:50:00,38.94,38.94,38.86,38.91,95400.0,34.6696,34.6696,34.5983,34.6428,95400.0
2014-11-20 14:00:00,38.9,38.93,38.75,38.83,143500.0,34.6339,34.6606,34.5004,34.5716,143500.0
2014-11-20 14:10:00,38.84,38.85,38.74,38.76,111900.0,34.5805,34.5894,34.4915,34.5093,111900.0
2014-11-20 14:20:00,38.75,38.76,38.68,38.72,100400.0,34.5004,34.5093,34.4381,34.4737,100400.0
2014-11-20 14:30:00,38.72,38.84,38.71,38.84,106500.0,34.4737,34.5805,34.4648,34.5805,106500.0
2014-11-20 14:40:00,38.83,38.84,38.74,38.75,87600.0,34.5716,34.5805,34.4915,34.5004,87600.0
2014-11-20 14:50:00,38.75,38.82,38.75,38.75,99900.0,34.5004,34.5627,34.5004,34.5004,99900.0
2014-11-20 15:00:00,38.75,38.8,38.73,38.79,186700.0,34.5004,34.5449,34.4826,34.536,186700.0
2014-11-20 15:10:00,38.78,38.79,38.68,38.71,109200.0,34.5271,34.536,34.4381,34.4648,109200.0
2014-11-20 15:20:00,38.71,38.8,38.71,38.77,126600.0,34.4648,34.5449,34.4648,34.5182,126600.0
2014-11-20 15:30:00,38.77,38.87,38.75,38.86,129900.0,34.5182,34.6072,34.5004,34.5983,129900.0
2014-11-20 15:40:00,38.85,38.88,38.83,38.83,205100.0,34.5894,34.6161,34.5716,34.5716,205100.0
2014-11-20 15:50:00,38.83,38.87,38.81,38.87,329900.0,34.5716,34.6072,34.5538,34.6072,329900.0
2014-11-21 09:30:00,39.26,39.26,38.85,38.88,527800.0,34.9545,34.9545,34.5894,34.6161,527800.0
2014-11-21 09:40:00,38.9,38.9,38.54,38.56,290900.0,34.6339,34.6339,34.3134,34.3312,290900.0
2014-11-21 09:50:00,38.56,38.59,38.29,38.31,389500.0,34.3312,34.3579,34.0908,34.1086,389500.0
2014-11-21 10:00:00,38.32,38.6,38.29,38.52,326700.0,34.1175,34.3668,34.0908,34.2956,326700.0
2014-11-21 10:10:00,38.52,38.71,38.42,38.69,284300.0,34.2956,34.4648,34.2066,34.447,284300.0
2014-11-21 10:20:00,38.69,38.7,38.45,38.51,210200.0,34.447,34.4559,34.2333,34.2867,210200.0
2014-11-21 10:30:00,38.52,38.56,38.43,38.48,194700.0,34.2956,34.3312,34.2155,34.26,194700.0
2014-11-21 10:40:00,38.48,38.51,38.39,38.39,280400.0,34.26,34.2867,34.1799,34.1799,280400.0
2014-11-21 10:50:00,38.4,38.51,38.39,38.44,172200.0,34.1888,34.2867,34.1799,34.2244,172200.0
2014-11-21 11:00:00,38.43,38.6,38.43,38.6,155200.0,34.2155,34.3668,34.2155,34.3668,155200.0
2014-11-21 11:10:00,38.59,38.7,38.54,38.58,210700.0,34.3579,34.4559,34.3134,34.349,210700.0
2014-11-21 11:20:00,38.58,38.58,38.53,38.55,103300.0,34.349,34.349,34.3045,34.3223,103300.0
2014-11-21 11:30:00,38.55,38.55,38.44,38.45,195500.0,34.3223,34.3223,34.2244,34.2333,195500.0
2014-11-21 11:40:00,38.45,38.64,38.45,38.58,187000.0,34.2333,34.4025,34.2333,34.349,187000.0
2014-11-21 11:50:00,38.59,38.66,38.58,38.62,130000.0,34.3579,34.4203,34.349,34.3846,130000.0
2014-11-21 12:00:00,38.62,38.68,38.6,38.62,91000.0,34.3846,34.4381,34.3668,34.3846,91000.0
2014-11-21 12:10:00,38.62,38.62,38.56,38.58,112700.0,34.3846,34.3846,34.3312,34.349,112700.0
2014-11-21 12:20:00,38.58,38.59,38.47,38.49,108600.0,34.349,34.3579,34.2511,34.2689,108600.0
2014-11-21 12:30:00,38.49,38.53,38.45,38.47,100200.0,34.2689,34.3045,34.2333,34.2511,100200.0
2014-11-21 12:40:00,38.47,38.5,38.38,38.38,100300.0,34.2511,34.2778,34.171,34.171,100300.0
2014-11-21 12:50:00,38.39,38.39,38.26,38.34,218000.0,34.1799,34.1799,34.0641,34.1354,218000.0
2014-11-21 13:00:00,38.33,38.39,38.32,38.34,145600.0,34.1264,34.1799,34.1175,34.1354,145600.0
2014-11-21 13:10:00,38.35,38.38,38.2,38.21,231100.0,34.1443,34.171,34.0107,34.0196,231100.0
2014-11-21 13:20:00,38.21,38.23,38.01,38.02,288800.0,34.0196,34.0374,33.8415,33.8504,288800.0
2014-11-21 13:30:00,38.02,38.08,37.77,38.05,575100.0,33.8504,33.9039,33.6279,33.8772,575100.0
2014-11-21 13:40:00,38.05,38.16,38.04,38.05,214500.0,33.8772,33.9751,33.8683,33.8772,214500.0
2014-11-21 13:50:00,38.05,38.11,38.04,38.05,186700.0,33.8772,33.9306,33.8683,33.8772,186700.0
2014-11-21 14:00:00,38.06,38.09,38.03,38.09,186300.0,33.8861,33.9128,33.8593,33.9128,186300.0
2014-11-21 14:10:00,38.09,38.11,38.02,38.11,175200.0,33.9128,33.9306,33.8504,33.9306,175200.0
2014-11-21 14:20:00,38.11,38.11,38.05,38.05,159300.0,33.9306,33.9306,33.8772,33.8772,159300.0
2014-11-21 14:30:00,38.05,38.07,37.99,38.06,225100.0,33.8772,33.895,33.8237,33.8861,225100.0
2014-11-21 14:40:00,38.06,38.15,38.05,38.14,171700.0,33.8861,33.9662,33.8772,33.9573,171700.0
2014-11-21 14:50:00,38.14,38.17,38.05,38.05,231500.0,33.9573,33.984,33.8772,33.8772,231500.0
2014-11-21 15:00:00,38.05,38.06,37.96,38.01,370900.0,33.8772,33.8861,33.797,33.8415,370900.0
2014-11-21 15:10:00,38.01,38.04,37.99,38.02,202200.0,33.8415,33.8683,33.8237,33.8504,202200.0
2014-11-21 15:20:00,38.02,38.05,38.0,38.04,252100.0,33.8504,33.8772,33.8326,33.8683,252100.0
2014-11-21 15:30:00,38.04,38.16,38.02,38.14,360900.0,33.8683,33.9751,33.8504,33.9573,360900.0
2014-11-21 15:40:00,38.14,38.15,37.99,37.99,461800.0,33.9573,33.9662,33.8237,33.8237,461800.0
2014-11-21 15:50:00,38.0,38.04,37.93,38.02,654600.0,33.8326,33.8683,33.7703,33.8504,654600.0
2014-11-24 09:30:00,38.48,38.78,38.47,38.59,361900.0,34.26,34.5271,34.2511,34.3579,361900.0
2014-11-24 09:40:00,38.59,38.66,38.36,38.37,266500.0,34.3579,34.4203,34.1532,34.1621,266500.0
2014-11-24 09:50:00,38.38,38.71,38.37,38.61,196500.0,34.171,34.4648,34.1621,34.3757,196500.0
2014-11-24 10:00:00,38.61,38.71,38.55,38.68,238700.0,34.3757,34.4648,34.3223,34.4381,238700.0
2014-11-24 10:10:00,38.67,38.75,38.63,38.67,100200.0,34.4292,34.5004,34.3935,34.4292,100200.0
2014-11-24 10:20:00,38.67,38.75,38.63,38.66,119400.0,34.4292,34.5004,34.3935,34.4203,119400.0
2014-11-24 10:30:00,38.67,38.68,38.57,38.58,118500.0,34.4292,34.4381,34.3401,34.349,118500.0
2014-11-24 10:40:00,38.59,38.62,38.43,38.44,130000.0,34.3579,34.3846,34.2155,34.2244,130000.0
2014-11-24 10:50:00,38.45,38.48,38.36,38.41,121500.0,34.2333,34.26,34.1532,34.1977,121500.0
2014-11-24 11:00:00,38.42,38.43,38.28,38.3,120200.0,34.2066,34.2155,34.0819,34.0997,120200.0
2014-11-24 11:10:00,38.3,38.38,38.25,38.33,95900.0,34.0997,34.171,34.0552,34.1264,95900.0
2014-11-24 11:20:00,38.33,38.33,38.25,38.27,160000.0,34.1264,34.1264,34.0552,34.073,160000.0
2014-11-24 11:30:00,38.27,38.31,38.21,38.31,129000.0,34.073,34.1086,34.0196,34.1086,129000.0
2014-11-24 11:40:00,38.31,38.33,38.21,38.25,71800.0,34.1086,34.1264,34.0196,34.0552,71800.0
2014-11-24 11:50:00,38.25,38.27,38.18,38.25,98800.0,34.0552,34.073,33.9929,34.0552,98800.0
2014-11-24 12:00:00,38.26,38.37,38.24,38.32,82900.0,34.0641,34.1621,34.0463,34.1175,82900.0
2014-11-24 12:10:00,38.32,38.32,38.22,38.27,84200.0,34.1175,34.1175,34.0285,34.073,84200.0
2014-11-24 12:20:00,38.27,38.27,38.19,38.22,89500.0,34.073,34.073,34.0018,34.0285,89500.0
2014-11-24 12:30:00,38.23,38.33,38.23,38.32,98000.0,34.0374,34.1264,34.0374,34.1175,98000.0
2014-11-24 12:40:00,38.32,38.32,38.23,38.29,68200.0,34.1175,34.1175,34.0374,34.0908,68200.0
2014-11-24 12:50:00,38.29,38.33,38.25,38.28,52100.0,34.0908,34.1264,34.0552,34.0819,52100.0
2014-11-24 13:00:00,38.28,38.3,38.26,38.3,71500.0,34.0819,34.0997,34.0641,34.0997,71500.0
2014-11-24 13:10:00,38.3,38.32,38.29,38.3,60800.0,34.0997,34.1175,34.0908,34.0997,60800.0
2014-11-24 13:20:00,38.3,38.35,38.27,38.28,91300.0,34.0997,34.1443,34.073,34.0819,91300.0
2014-11-24 13:30:00,38.28,38.28,38.23,38.27,74600.0,34.0819,34.0819,34.0374,34.073,74600.0
2014-11-24 13:40:00,38.27,38.33,38.19,38.32,96000.0,34.073,34.1264,34.0018,34.1175,96000.0
2014-11-24 13:50:00,38.32,38.32,38.25,38.3,71500.0,34.1175,34.1175,34.0552,34.0997,71500.0
2014-11-24 14:00:00,38.3,38.36,38.29,38.31,119500.0,34.0997,34.1532,34.0908,34.1086,119500.0
2014-11-24 14:10:00,38.31,38.38,38.3,38.38,67400.0,34.1086,34.171,34.0997,34.171,67400.0
2014-11-24 14:20:00,38.38,38.42,38.37,38.4,82000.0,34.171,34.2066,34.1621,34.1888,82000.0
2014-11-24 14:30:00,38.4,38.41,38.35,38.38,77700.0,34.1888,34.1977,34.1443,34.171,77700.0
2014-11-24 14:40:00,38.37,38.42,38.37,38.4,83000.0,34.1621,34.2066,34.1621,34.1888,83000.0
2014-11-24 14:50:00,38.4,38.41,38.34,38.37,97700.0,34.1888,34.1977,34.1354,34.1621,97700.0
2014-11-24 15:00:00,38.37,38.43,38.36,38.4,107800.0,34.1621,34.2155,34.1532,34.1888,107800.0
2014-11-24 15:10:00,38.4,38.41,38.33,38.34,78300.0,34.1888,34.1977,34.1264,34.1354,78300.0
2014-11-24 15:20:00,38.34,38.38,38.33,38.36,103100.0,34.1354,34.171,34.1264,34.1532,103100.0
2014-11-24 15:30:00,38.35,38.4,38.35,38.4,131600.0,34.1443,34.1888,34.1443,34.1888,131600.0
2014-11-24 15:40:00,38.4,38.45,38.38,38.43,235500.0,34.1888,34.2333,34.171,34.2155,235500.0
2014-11-24 15:50:00,38.43,38.54,38.42,38.5,278700.0,34.2155,34.3134,34.2066,34.2778,278700.0
2014-11-25 09:30:00,38.5,38.71,38.5,38.54,270100.0,34.2778,34.4648,34.2778,34.3134,270100.0
2014-11-25 09:40:00,38.54,38.72,38.5,38.51,178900.0,34.3134,34.4737,34.2778,34.2867,178900.0
2014-11-25 09:50:00,38.52,38.63,38.43,38.52,220000.0,34.2956,34.3935,34.2155,34.2956,220000.0
2014-11-25 10:00:00,38.51,38.52,38.26,38.36,216400.0,34.2867,34.2956,34.0641,34.1532,216400.0
2014-11-25 10:10:00,38.36,38.49,38.34,38.34,191700.0,34.1532,34.2689,34.1354,34.1354,191700.0
2014-11-25 10:20:00,38.34,38.38,38.19,38.36,202600.0,34.1354,34.171,34.0018,34.1532,202600.0
2014-11-25 10:30:00,38.34,38.48,38.34,38.43,117300.0,34.1354,34.26,34.1354,34.2155,117300.0
2014-11-25 10:40:00,38.43,38.46,38.31,38.44,114000.0,34.2155,34.2422,34.1086,34.2244,114000.0
2014-11-25 10:50:00,38.45,38.51,38.4,38.5,135200.0,34.2333,34.2867,34.1888,34.2778,135200.0
2014-11-25 11:00:00,38.5,38.65,38.5,38.64,82500.0,34.2778,34.4114,34.2778,34.4025,82500.0
2014-11-25 11:10:00,38.63,38.72,38.61,38.7,123000.0,34.3935,34.4737,34.3757,34.4559,123000.0
2014-11-25 11:20:00,38.69,38.71,38.65,38.66,115300.0,34.447,34.4648,34.4114,34.4203,115300.0
2014-11-25 11:30:00,38.66,38.82,38.65,38.74,110500.0,34.4203,34.5627,34.4114,34.4915,110500.0
2014-11-25 11:40:00,38.74,38.84,38.71,38.82,160700.0,34.4915,34.5805,34.4648,34.5627,160700.0
2014-11-25 11:50:00,38.81,38.81,38.73,38.79,62000.0,34.5538,34.5538,34.4826,34.536,62000.0
2014-11-25 12:00:00,38.79,38.87,38.79,38.82,97400.0,34.536,34.6072,34.536,34.5627,97400.0
2014-11-25 12:10:00,38.82,38.87,38.77,38.79,113600.0,34.5627,34.6072,34.5182,34.536,113600.0
2014-11-25 12:20:00,38.8,38.85,38.79,38.85,98100.0,34.5449,34.5894,34.536,34.5894,98100.0
2014-11-25 12:30:00,38.85,38.9,38.84,38.87,134000.0,34.5894,34.6339,34.5805,34.6072,134000.0
2014-11-25 12:40:00,38.87,38.87,38.7,38.76,137900.0,34.6072,34.6072,34.4559,34.5093,137900.0
2014-11-25 12:50:00,38.75,38.79,38.74,38.79,74500.0,34.5004,34.536,34.4915,34.536,74500.0
2014-11-25 13:00:00,38.79,38.79,38.72,38.78,53400.0,34.536,34.536,34.4737,34.5271,53400.0
2014-11-25 13:10:00,38.79,38.86,38.78,38.83,43300.0,34.536,34.5983,34.5271,34.5716,43300.0
2014-11-25 13:20:00,38.84,38.85,38.8,38.83,57000.0,34.5805,34.5894,34.5449,34.5716,57000.0
2014-11-25 13:30:00,38.82,38.89,38.82,38.88,59700.0,34.5627,34.625,34.5627,34.6161,59700.0
2014-11-25 13:40:00,38.87,38.89,38.81,38.82,78700.0,34.6072,34.625,34.5538,34.5627,78700.0
2014-11-25 13:50:00,38.82,38.82,38.72,38.77,97600.0,34.5627,34.5627,34.4737,34.5182,97600.0
2014-11-25 14:00:00,38.76,38.81,38.75,38.78,70700.0,34.5093,34.5538,34.5004,34.5271,70700.0
2014-11-25 14:10:00,38.78,38.79,38.74,38.75,69000.0,34.5271,34.536,34.4915,34.5004,69000.0
2014-11-25 14:20:00,38.74,38.81,38.74,38.8,69900.0,34.4915,34.5538,34.4915,34.5449,69900.0
2014-11-25 14:30:00,38.8,38.82,38.79,38.81,52400.0,34.5449,34.5627,34.536,34.5538,52400.0
2014-11-25 14:40:00,38.82,38.85,38.8,38.83,73200.0,34.5627,34.5894,34.5449,34.5716,73200.0
2014-11-25 14:50:00,38.83,38.86,38.77,38.79,74500.0,34.5716,34.5983,34.5182,34.536,74500.0
2014-11-25 15:00:00,38.78,38.82,38.75,38.78,93800.0,34.5271,34.5627,34.5004,34.5271,93800.0
2014-11-25 15:10:00,38.79,38.81,38.75,38.79,125000.0,34.536,34.5538,34.5004,34.536,125000.0
2014-11-25 15:20:00,38.79,38.8,38.76,38.79,129000.0,34.536,34.5449,34.5093,34.536,129000.0
2014-11-25 15:30:00,38.79,38.85,38.78,38.81,166700.0,34.536,34.5894,34.5271,34.5538,166700.0
2014-11-25 15:40:00,38.82,38.82,38.65,38.66,361800.0,34.5627,34.5627,34.4114,34.4203,361800.0
2014-11-25 15:50:00,38.66,38.67,38.49,38.53,1453100.0,34.4203,34.4292,34.2689,34.3045,1453100.0
2014-11-26 09:30:00,38.6,39.1,38.6,39.08,374900.0,34.3668,34.812,34.3668,34.7942,374900.0
2014-11-26 09:40:00,39.08,39.14,38.99,39.06,185300.0,34.7942,34.8476,34.7141,34.7764,185300.0
2014-11-26 09:50:00,39.07,39.21,39.05,39.1,148700.0,34.7853,34.9099,34.7675,34.812,148700.0
2014-11-26 10:00:00,39.09,39.15,39.04,39.12,122700.0,34.8031,34.8565,34.7586,34.8298,122700.0
2014-11-26 10:10:00,39.11,39.11,38.91,38.98,153700.0,34.8209,34.8209,34.6428,34.7052,153700.0
2014-11-26 10:20:00,38.99,39.15,38.99,39.13,107400.0,34.7141,34.8565,34.7141,34.8387,107400.0
2014-11-26 10:30:00,39.13,39.19,39.06,39.14,129800.0,34.8387,34.8921,34.7764,34.8476,129800.0
2014-11-26 10:40:00,39.14,39.18,39.11,39.14,72000.0,34.8476,34.8832,34.8209,34.8476,72000.0
2014-11-26 10:50:00,39.14,39.15,39.11,39.12,56100.0,34.8476,34.8565,34.8209,34.8298,56100.0
2014-11-26 11:00:00,39.13,39.14,39.06,39.06,79300.0,34.8387,34.8476,34.7764,34.7764,79300.0
2014-11-26 11:10:00,39.05,39.1,39.02,39.06,73800.0,34.7675,34.812,34.7408,34.7764,73800.0
2014-11-26 11:20:00,39.07,39.09,39.03,39.06,60000.0,34.7853,34.8031,34.7497,34.7764,60000.0
2014-11-26 11:30:00,39.06,39.08,39.04,39.07,51800.0,34.7764,34.7942,34.7586,34.7853,51800.0
2014-11-26 11:40:00,39.08,39.16,39.07,39.15,81300.0,34.7942,34.8654,34.7853,34.8565,81300.0
2014-11-26 11:50:00,39.15,39.15,39.12,39.15,57100.0,34.8565,34.8565,34.8298,34.8565,57100.0
2014-11-26 12:00:00,39.16,39.17,39.13,39.13,58600.0,34.8654,34.8743,34.8387,34.8387,58600.0
2014-11-26 12:10:00,39.13,39.22,39.1,39.21,90800.0,34.8387,34.9188,34.812,34.9099,90800.0
2014-11-26 12:20:00,39.21,39.27,39.2,39.27,92200.0,34.9099,34.9634,34.901,34.9634,92200.0
2014-11-26 12:30:00,39.27,39.29,39.26,39.27,46800.0,34.9634,34.9812,34.9545,34.9634,46800.0
2014-11-26 12:40:00,39.28,39.31,39.26,39.28,55800.0,34.9723,34.999,34.9545,34.9723,55800.0
2014-11-26 12:50:00,39.28,39.29,39.25,39.29,51100.0,34.9723,34.9812,34.9456,34.9812,51100.0
2014-11-26 13:00:00,39.29,39.32,39.27,39.32,56100.0,34.9812,35.0079,34.9634,35.0079,56100.0
2014-11-26 13:10:00,39.32,39.34,39.31,39.33,96100.0,35.0079,35.0257,34.999,35.0168,96100.0
2014-11-26 13:20:00,39.34,39.36,39.31,39.31,74600.0,35.0257,35.0435,34.999,34.999,74600.0
2014-11-26 13:30:00,39.31,39.33,39.29,39.31,79000.0,34.999,35.0168,34.9812,34.999,79000.0
2014-11-26 13:40:00,39.32,39.32,39.31,39.32,28300.0,35.0079,35.0079,34.999,35.0079,28300.0
2014-11-26 13:50:00,39.32,39.35,39.3,39.33,71800.0,35.0079,35.0346,34.9901,35.0168,71800.0
2014-11-26 14:00:00,39.33,39.34,39.29,39.31,59900.0,35.0168,35.0257,34.9812,34.999,59900.0
2014-11-26 14:10:00,39.31,39.39,39.31,39.36,76800.0,34.999,35.0702,34.999,35.0435,76800.0
2014-11-26 14:20:00,39.36,39.38,39.36,39.37,55200.0,35.0435,35.0613,35.0435,35.0524,55200.0
2014-11-26 14:30:00,39.37,39.38,39.28,39.3,112800.0,35.0524,35.0613,34.9723,34.9901,112800.0
2014-11-26 14:40:00,39.3,39.31,39.27,39.28,68100.0,34.9901,34.999,34.9634,34.9723,68100.0
2014-11-26 14:50:00,39.28,39.3,39.26,39.28,59900.0,34.9723,34.9901,34.9545,34.9723,59900.0
2014-11-26 15:00:00,39.28,39.29,39.24,39.27,95400.0,34.9723,34.9812,34.9367,34.9634,95400.0
2014-11-26 15:10:00,39.27,39.28,39.24,39.28,82700.0,34.9634,34.9723,34.9367,34.9723,82700.0
2014-11-26 15:20:00,39.27,39.28,39.22,39.23,71600.0,34.9634,34.9723,34.9188,34.9277,71600.0
2014-11-26 15:30:00,39.23,39.26,39.23,39.25,93000.0,34.9277,34.9545,34.9277,34.9456,93000.0
2014-11-26 15:40:00,39.25,39.32,39.24,39.32,149600.0,34.9456,35.0079,34.9367,35.0079,149600.0
2014-11-26 15:50:00,39.32,39.33,39.26,39.28,272500.0,35.0079,35.0168,34.9545,34.9723,272500.0
2014-11-28 09:30:00,41.1,41.57,41.07,41.54,868400.0,36.5927,37.0111,36.566,36.9844,868400.0
2014-11-28 09:40:00,41.54,42.15,41.53,41.91,599900.0,36.9844,37.5275,36.9755,37.3138,599900.0
2014-11-28 09:50:00,41.91,42.32,41.9,42.16,486400.0,37.3138,37.6789,37.3049,37.5364,486400.0
2014-11-28 10:00:00,42.16,42.22,41.83,42.1,404600.0,37.5364,37.5898,37.2426,37.483,404600.0
2014-11-28 10:10:00,42.1,42.42,42.1,42.34,497000.0,37.483,37.7679,37.483,37.6967,497000.0
2014-11-28 10:20:00,42.32,42.33,41.94,41.97,341800.0,37.6789,37.6878,37.3405,37.3673,341800.0
2014-11-28 10:30:00,41.97,42.03,41.89,41.99,346200.0,37.3673,37.4207,37.296,37.3851,346200.0
2014-11-28 10:40:00,41.99,42.03,41.93,41.97,216200.0,37.3851,37.4207,37.3316,37.3673,216200.0
2014-11-28 10:50:00,41.96,42.0,41.85,41.98,207800.0,37.3584,37.394,37.2604,37.3762,207800.0
2014-11-28 11:00:00,41.99,42.03,41.97,42.02,211800.0,37.3851,37.4207,37.3673,37.4118,211800.0
2014-11-28 11:10:00,42.01,42.02,41.97,42.01,192400.0,37.4029,37.4118,37.3673,37.4029,192400.0
2014-11-28 11:20:00,42.01,42.05,41.94,42.02,290600.0,37.4029,37.4385,37.3405,37.4118,290600.0
2014-11-28 11:30:00,42.02,42.25,41.99,42.2,205400.0,37.4118,37.6166,37.3851,37.572,205400.0
2014-11-28 11:40:00,42.2,42.23,42.1,42.15,189300.0,37.572,37.5987,37.483,37.5275,189300.0
2014-11-28 11:50:00,42.15,42.17,41.98,41.99,220700.0,37.5275,37.5453,37.3762,37.3851,220700.0
2014-11-28 12:00:00,41.99,41.99,41.83,41.83,278100.0,37.3851,37.3851,37.2426,37.2426,278100.0
2014-11-28 12:10:00,41.83,41.88,41.82,41.84,270300.0,37.2426,37.2871,37.2337,37.2515,270300.0
2014-11-28 12:20:00,41.84,41.85,41.65,41.67,229600.0,37.2515,37.2604,37.0824,37.1002,229600.0
2014-11-28 12:30:00,41.67,41.71,41.65,41.65,252200.0,37.1002,37.1358,37.0824,37.0824,252200.0
2014-11-28 12:40:00,41.64,41.71,41.59,41.68,296300.0,37.0734,37.1358,37.0289,37.1091,296300.0
2014-11-28 12:50:00,41.69,41.82,41.62,41.81,641800.0,37.118,37.2337,37.0556,37.2248,641800.0
2014-12-01 09:30:00,42.24,42.52,42.06,42.15,786000.0,37.6076,37.8569,37.4474,37.5275,786000.0
2014-12-01 09:40:00,42.14,42.29,41.55,41.59,724900.0,37.5186,37.6522,36.9933,37.0289,724900.0
2014-12-01 09:50:00,41.58,41.58,41.09,41.36,560300.0,37.02,37.02,36.5838,36.8242,560300.0
2014-12-01 10:00:00,41.37,41.6,41.3,41.58,354900.0,36.8331,37.0378,36.7707,37.02,354900.0
2014-12-01 10:10:00,41.59,41.59,41.33,41.45,311500.0,37.0289,37.0289,36.7974,36.9043,311500.0
2014-12-01 10:20:00,41.45,41.78,41.41,41.78,239600.0,36.9043,37.1981,36.8687,37.1981,239600.0
2014-12-01 10:30:00,41.78,41.82,41.62,41.66,245200.0,37.1981,37.2337,37.0556,37.0913,245200.0
2014-12-01 10:40:00,41.67,41.67,41.36,41.39,159800.0,37.1002,37.1002,36.8242,36.8509,159800.0
2014-12-01 10:50:00,41.38,41.39,41.06,41.08,279800.0,36.842,36.8509,36.5571,36.5749,279800.0
2014-12-01 11:00:00,41.08,41.19,41.05,41.11,251100.0,36.5749,36.6728,36.5482,36.6016,251100.0
2014-12-01 11:10:00,41.1,41.12,40.78,40.8,325500.0,36.5927,36.6105,36.3078,36.3256,325500.0
2014-12-01 11:20:00,40.8,40.99,40.72,40.9,235200.0,36.3256,36.4947,36.2543,36.4146,235200.0
2014-12-01 11:30:00,40.9,40.94,40.79,40.92,178000.0,36.4146,36.4502,36.3167,36.4324,178000.0
2014-12-01 11:40:00,40.92,40.93,40.79,40.8,106100.0,36.4324,36.4413,36.3167,36.3256,106100.0
2014-12-01 11:50:00,40.79,40.9,40.67,40.77,220200.0,36.3167,36.4146,36.2098,36.2989,220200.0
2014-12-01 12:00:00,40.77,40.87,40.69,40.71,161600.0,36.2989,36.3879,36.2276,36.2454,161600.0
2014-12-01 12:10:00,40.72,40.86,40.72,40.82,146100.0,36.2543,36.379,36.2543,36.3434,146100.0
2014-12-01 12:20:00,40.82,40.85,40.76,40.81,63900.0,36.3434,36.3701,36.29,36.3345,63900.0
2014-12-01 12:30:00,40.81,40.9,40.76,40.88,80800.0,36.3345,36.4146,36.29,36.3968,80800.0
2014-12-01 12:40:00,40.87,40.97,40.86,40.96,124100.0,36.3879,36.4769,36.379,36.468,124100.0
2014-12-01 12:50:00,40.95,40.97,40.86,40.97,154500.0,36.4591,36.4769,36.379,36.4769,154500.0
2014-12-01 13:00:00,40.97,41.1,40.96,41.09,145200.0,36.4769,36.5927,36.468,36.5838,145200.0
2014-12-01 13:10:00,41.09,41.1,40.92,40.94,100200.0,36.5838,36.5927,36.4324,36.4502,100200.0
2014-12-01 13:20:00,40.94,40.98,40.8,40.88,84900.0,36.4502,36.4858,36.3256,36.3968,84900.0
2014-12-01 13:30:00,40.88,40.91,40.8,40.85,111200.0,36.3968,36.4235,36.3256,36.3701,111200.0
2014-12-01 13:40:00,40.86,40.9,40.77,40.86,186100.0,36.379,36.4146,36.2989,36.379,186100.0
2014-12-01 13:50:00,40.86,40.9,40.81,40.89,56200.0,36.379,36.4146,36.3345,36.4057,56200.0
2014-12-01 14:00:00,40.89,40.98,40.85,40.93,114800.0,36.4057,36.4858,36.3701,36.4413,114800.0
2014-12-01 14:10:00,40.93,40.93,40.77,40.81,104800.0,36.4413,36.4413,36.2989,36.3345,104800.0
2014-12-01 14:20:00,40.8,40.8,40.58,40.59,116500.0,36.3256,36.3256,36.1297,36.1386,116500.0
2014-12-01 14:30:00,40.59,40.71,40.56,40.7,146400.0,36.1386,36.2454,36.1119,36.2365,146400.0
2014-12-01 14:40:00,40.7,40.7,40.6,40.61,103300.0,36.2365,36.2365,36.1475,36.1564,103300.0
2014-12-01 14:50:00,40.61,40.66,40.55,40.64,127800.0,36.1564,36.2009,36.103,36.1831,127800.0
2014-12-01 15:00:00,40.65,40.81,40.62,40.73,148000.0,36.192,36.3345,36.1653,36.2632,148000.0
2014-12-01 15:10:00,40.73,40.76,40.68,40.73,144700.0,36.2632,36.29,36.2187,36.2632,144700.0
2014-12-01 15:20:00,40.73,40.81,40.71,40.81,162600.0,36.2632,36.3345,36.2454,36.3345,162600.0
2014-12-01 15:30:00,40.81,40.86,40.71,40.72,229600.0,36.3345,36.379,36.2454,36.2543,229600.0
2014-12-01 15:40:00,40.72,40.73,40.55,40.55,469900.0,36.2543,36.2632,36.103,36.103,469900.0
2014-12-01 15:50:00,40.56,40.57,40.46,40.51,929000.0,36.1119,36.1208,36.0229,36.0674,929000.0
2014-12-02 09:30:00,40.34,40.88,40.32,40.71,470700.0,35.916,36.3968,35.8982,36.2454,470700.0
2014-12-02 09:40:00,40.71,41.1,40.7,40.93,309800.0,36.2454,36.5927,36.2365,36.4413,309800.0
2014-12-02 09:50:00,40.93,41.08,40.84,41.04,253300.0,36.4413,36.5749,36.3612,36.5392,253300.0
2014-12-02 10:00:00,41.04,41.35,41.04,41.34,289400.0,36.5392,36.8153,36.5392,36.8063,289400.0
2014-12-02 10:10:00,41.34,41.42,41.13,41.29,433900.0,36.8063,36.8776,36.6194,36.7618,433900.0
2014-12-02 10:20:00,41.29,41.33,41.07,41.1,328300.0,36.7618,36.7974,36.566,36.5927,328300.0
2014-12-02 10:30:00,41.11,41.17,40.85,40.87,207400.0,36.6016,36.655,36.3701,36.3879,207400.0
2014-12-02 10:40:00,40.87,40.99,40.82,40.89,203100.0,36.3879,36.4947,36.3434,36.4057,203100.0
2014-12-02 10:50:00,40.88,40.91,40.51,40.51,210600.0,36.3968,36.4235,36.0674,36.0674,210600.0
2014-12-02 11:00:00,40.52,40.67,40.45,40.5,371200.0,36.0763,36.2098,36.014,36.0585,371200.0
2014-12-02 11:10:00,40.5,40.8,40.5,40.78,182300.0,36.0585,36.3256,36.0585,36.3078,182300.0
2014-12-02 11:20:00,40.79,40.88,40.56,40.57,156200.0,36.3167,36.3968,36.1119,36.1208,156200.0
2014-12-02 11:30:00,40.58,40.72,40.56,40.7,108000.0,36.1297,36.2543,36.1119,36.2365,108000.0
2014-12-02 11:40:00,40.7,40.71,40.47,40.58,117600.0,36.2365,36.2454,36.0318,36.1297,117600.0
2014-12-02 11:50:00,40.57,40.74,40.53,40.67,105500.0,36.1208,36.2721,36.0852,36.2098,105500.0
2014-12-02 12:00:00,40.67,40.68,40.53,40.53,85800.0,36.2098,36.2187,36.0852,36.0852,85800.0
2014-12-02 12:10:00,40.53,40.55,40.39,40.48,142200.0,36.0852,36.103,35.9605,36.0407,142200.0
2014-12-02 12:20:00,40.48,40.54,40.45,40.45,102800.0,36.0407,36.0941,36.014,36.014,102800.0
2014-12-02 12:30:00,40.45,40.55,40.44,40.49,128200.0,36.014,36.103,36.005,36.0496,128200.0
2014-12-02 12:40:00,40.49,40.5,40.27,40.35,174400.0,36.0496,36.0585,35.8537,35.9249,174400.0
2014-12-02 12:50:00,40.36,40.46,40.34,40.4,105000.0,35.9338,36.0229,35.916,35.9694,105000.0
2014-12-02 13:00:00,40.39,40.56,40.37,40.53,110000.0,35.9605,36.1119,35.9427,36.0852,110000.0
2014-12-02 13:10:00,40.53,40.63,40.45,40.54,123900.0,36.0852,36.1742,36.014,36.0941,123900.0
2014-12-02 13:20:00,40.55,40.63,40.46,40.57,88800.0,36.103,36.1742,36.0229,36.1208,88800.0
2014-12-02 13:30:00,40.56,40.64,40.55,40.6,127100.0,36.1119,36.1831,36.103,36.1475,127100.0
2014-12-02 13:40:00,40.6,40.63,40.53,40.61,97600.0,36.1475,36.1742,36.0852,36.1564,97600.0
2014-12-02 13:50:00,40.61,40.65,40.55,40.63,117600.0,36.1564,36.192,36.103,36.1742,117600.0
2014-12-02 14:00:00,40.63,40.64,40.55,40.55,102500.0,36.1742,36.1831,36.103,36.103,102500.0
2014-12-02 14:10:00,40.55,40.63,40.54,40.61,89100.0,36.103,36.1742,36.0941,36.1564,89100.0
2014-12-02 14:20:00,40.61,40.64,40.55,40.61,87700.0,36.1564,36.1831,36.103,36.1564,87700.0
2014-12-02 14:30:00,40.61,40.62,40.56,40.58,130000.0,36.1564,36.1653,36.1119,36.1297,130000.0
2014-12-02 14:40:00,40.58,40.69,40.58,40.68,158400.0,36.1297,36.2276,36.1297,36.2187,158400.0
2014-12-02 14:50:00,40.68,40.68,40.6,40.65,99200.0,36.2187,36.2187,36.1475,36.192,99200.0
2014-12-02 15:00:00,40.64,40.69,40.6,40.68,173600.0,36.1831,36.2276,36.1475,36.2187,173600.0
2014-12-02 15:10:00,40.67,40.69,40.64,40.64,71100.0,36.2098,36.2276,36.1831,36.1831,71100.0
2014-12-02 15:20:00,40.64,40.66,40.57,40.57,127400.0,36.1831,36.2009,36.1208,36.1208,127400.0
2014-12-02 15:30:00,40.57,40.62,40.57,40.61,193900.0,36.1208,36.1653,36.1208,36.1564,193900.0
2014-12-02 15:40:00,40.6,40.62,40.49,40.49,210500.0,36.1475,36.1653,36.0496,36.0496,210500.0
2014-12-02 15:50:00,40.49,40.5,40.44,40.46,853100.0,36.0496,36.0585,36.005,36.0229,853100.0
2014-12-03 09:30:00,40.64,40.96,40.48,40.95,496600.0,36.1831,36.468,36.0407,36.4591,496600.0
2014-12-03 09:40:00,40.95,41.16,40.92,40.98,273100.0,36.4591,36.6461,36.4324,36.4858,273100.0
2014-12-03 09:50:00,40.99,41.02,40.74,40.74,244100.0,36.4947,36.5214,36.2721,36.2721,244100.0
2014-12-03 10:00:00,40.75,40.78,40.63,40.68,368000.0,36.2811,36.3078,36.1742,36.2187,368000.0
2014-12-03 10:10:00,40.68,40.82,40.66,40.69,190400.0,36.2187,36.3434,36.2009,36.2276,190400.0
2014-12-03 10:20:00,40.69,40.7,40.43,40.44,266900.0,36.2276,36.2365,35.9961,36.005,266900.0
2014-12-03 10:30:00,40.45,40.66,40.43,40.43,285900.0,36.014,36.2009,35.9961,35.9961,285900.0
2014-12-03 10:40:00,40.43,40.55,40.34,40.52,162900.0,35.9961,36.103,35.916,36.0763,162900.0
2014-12-03 10:50:00,40.52,40.53,40.17,40.2,233000.0,36.0763,36.0852,35.7647,35.7914,233000.0
2014-12-03 11:00:00,40.19,40.21,40.02,40.1,209300.0,35.7825,35.8003,35.6311,35.7023,209300.0
2014-12-03 11:10:00,40.1,40.39,40.1,40.39,164000.0,35.7023,35.9605,35.7023,35.9605,164000.0
2014-12-03 11:20:00,40.39,40.49,40.38,40.47,147400.0,35.9605,36.0496,35.9516,36.0318,147400.0
2014-12-03 11:30:00,40.47,40.53,40.44,40.47,134900.0,36.0318,36.0852,36.005,36.0318,134900.0
2014-12-03 11:40:00,40.47,40.49,40.41,40.48,156800.0,36.0318,36.0496,35.9783,36.0407,156800.0
2014-12-03 11:50:00,40.48,40.6,40.46,40.57,101400.0,36.0407,36.1475,36.0229,36.1208,101400.0
2014-12-03 12:00:00,40.57,40.6,40.47,40.49,258400.0,36.1208,36.1475,36.0318,36.0496,258400.0
2014-12-03 12:10:00,40.49,40.55,40.46,40.52,121200.0,36.0496,36.103,36.0229,36.0763,121200.0
2014-12-03 12:20:00,40.52,40.59,40.48,40.48,80100.0,36.0763,36.1386,36.0407,36.0407,80100.0
2014-12-03 12:30:00,40.48,40.54,40.46,40.52,56600.0,36.0407,36.0941,36.0229,36.0763,56600.0
2014-12-03 12:40:00,40.52,40.63,40.52,40.62,67000.0,36.0763,36.1742,36.0763,36.1653,67000.0
2014-12-03 12:50:00,40.62,40.69,40.62,40.67,59900.0,36.1653,36.2276,36.1653,36.2098,59900.0
2014-12-03 13:00:00,40.66,40.75,40.65,40.74,55300.0,36.2009,36.2811,36.192,36.2721,55300.0
2014-12-03 13:10:00,40.74,40.75,40.66,40.75,49400.0,36.2721,36.2811,36.2009,36.2811,49400.0
2014-12-03 13:20:00,40.75,40.78,40.72,40.73,46000.0,36.2811,36.3078,36.2543,36.2632,46000.0
2014-12-03 13:30:00,40.73,40.78,40.7,40.77,51800.0,36.2632,36.3078,36.2365,36.2989,51800.0
2014-12-03 13:40:00,40.78,40.79,40.7,40.71,108200.0,36.3078,36.3167,36.2365,36.2454,108200.0
2014-12-03 13:50:00,40.72,40.82,40.7,40.79,66800.0,36.2543,36.3434,36.2365,36.3167,66800.0
2014-12-03 14:00:00,40.79,40.85,40.78,40.78,111100.0,36.3167,36.3701,36.3078,36.3078,111100.0
2014-12-03 14:10:00,40.79,40.87,40.78,40.85,242400.0,36.3167,36.3879,36.3078,36.3701,242400.0
2014-12-03 14:20:00,40.85,40.91,40.83,40.9,166600.0,36.3701,36.4235,36.3523,36.4146,166600.0
2014-12-03 14:30:00,40.9,40.92,40.85,40.9,115300.0,36.4146,36.4324,36.3701,36.4146,115300.0
2014-12-03 14:40:00,40.9,40.95,40.89,40.9,77500.0,36.4146,36.4591,36.4057,36.4146,77500.0
2014-12-03 14:50:00,40.91,40.96,40.9,40.93,71700.0,36.4235,36.468,36.4146,36.4413,71700.0
2014-12-03 15:00:00,40.93,41.0,40.92,41.0,80300.0,36.4413,36.5036,36.4324,36.5036,80300.0
2014-12-03 15:10:00,40.99,41.04,40.95,40.98,146200.0,36.4947,36.5392,36.4591,36.4858,146200.0
2014-12-03 15:20:00,40.99,41.03,40.98,41.01,172400.0,36.4947,36.5303,36.4858,36.5125,172400.0
2014-12-03 15:30:00,41.02,41.05,41.0,41.04,169000.0,36.5214,36.5482,36.5036,36.5392,169000.0
2014-12-03 15:40:00,41.04,41.1,41.03,41.09,216700.0,36.5392,36.5927,36.5303,36.5838,216700.0
2014-12-03 15:50:00,41.08,41.09,41.01,41.05,615900.0,36.5749,36.5838,36.5125,36.5482,615900.0
2014-12-04 09:30:00,42.15,42.25,41.64,41.82,655400.0,37.5275,37.6166,37.0734,37.2337,655400.0
2014-12-04 09:40:00,41.83,42.12,41.78,42.08,525000.0,37.2426,37.5008,37.1981,37.4652,525000.0
2014-12-04 09:50:00,42.08,42.18,41.75,41.93,359200.0,37.4652,37.5542,37.1714,37.3316,359200.0
2014-12-04 10:00:00,41.94,41.95,41.51,41.54,319900.0,37.3405,37.3495,36.9577,36.9844,319900.0
2014-12-04 10:10:00,41.54,41.65,41.47,41.51,325800.0,36.9844,37.0824,36.9221,36.9577,325800.0
2014-12-04 10:20:00,41.51,41.59,41.45,41.55,460000.0,36.9577,37.0289,36.9043,36.9933,460000.0
2014-12-04 10:30:00,41.55,41.56,41.27,41.29,250800.0,36.9933,37.0022,36.744,36.7618,250800.0
2014-12-04 10:40:00,41.28,41.39,41.19,41.3,234600.0,36.7529,36.8509,36.6728,36.7707,234600.0
2014-12-04 10:50:00,41.3,41.44,41.3,41.38,192800.0,36.7707,36.8954,36.7707,36.842,192800.0
2014-12-04 11:00:00,41.39,41.39,41.25,41.3,172100.0,36.8509,36.8509,36.7262,36.7707,172100.0
2014-12-04 11:10:00,41.3,41.38,41.28,41.3,189500.0,36.7707,36.842,36.7529,36.7707,189500.0
2014-12-04 11:20:00,41.31,41.51,41.3,41.5,239500.0,36.7796,36.9577,36.7707,36.9488,239500.0
2014-12-04 11:30:00,41.5,41.59,41.46,41.55,406100.0,36.9488,37.0289,36.9132,36.9933,406100.0
2014-12-04 11:40:00,41.56,41.6,41.51,41.54,321200.0,37.0022,37.0378,36.9577,36.9844,321200.0
2014-12-04 11:50:00,41.54,41.74,41.53,41.73,347000.0,36.9844,37.1625,36.9755,37.1536,347000.0
2014-12-04 12:00:00,41.73,41.77,41.69,41.76,206300.0,37.1536,37.1892,37.118,37.1803,206300.0
2014-12-04 12:10:00,41.76,41.76,41.56,41.61,266100.0,37.1803,37.1803,37.0022,37.0467,266100.0
2014-12-04 12:20:00,41.6,41.63,41.51,41.55,138700.0,37.0378,37.0645,36.9577,36.9933,138700.0
2014-12-04 12:30:00,41.55,41.68,41.51,41.54,262900.0,36.9933,37.1091,36.9577,36.9844,262900.0
2014-12-04 12:40:00,41.55,41.61,41.54,41.59,237700.0,36.9933,37.0467,36.9844,37.0289,237700.0
2014-12-04 12:50:00,41.59,41.61,41.55,41.61,208100.0,37.0289,37.0467,36.9933,37.0467,208100.0
2014-12-04 13:00:00,41.61,41.64,41.55,41.56,399600.0,37.0467,37.0734,36.9933,37.0022,399600.0
2014-12-04 13:10:00,41.55,41.61,41.55,41.61,240600.0,36.9933,37.0467,36.9933,37.0467,240600.0
2014-12-04 13:20:00,41.61,41.75,41.6,41.66,183000.0,37.0467,37.1714,37.0378,37.0913,183000.0
2014-12-04 13:30:00,41.67,41.68,41.6,41.67,77100.0,37.1002,37.1091,37.0378,37.1002,77100.0
2014-12-04 13:40:00,41.66,41.67,41.53,41.59,100300.0,37.0913,37.1002,36.9755,37.0289,100300.0
2014-12-04 13:50:00,41.59,41.64,41.45,41.45,120300.0,37.0289,37.0734,36.9043,36.9043,120300.0
2014-12-04 14:00:00,41.44,41.46,41.41,41.44,102800.0,36.8954,36.9132,36.8687,36.8954,102800.0
2014-12-04 14:10:00,41.44,41.53,41.43,41.45,68900.0,36.8954,36.9755,36.8865,36.9043,68900.0
2014-12-04 14:20:00,41.45,41.47,41.42,41.43,101300.0,36.9043,36.9221,36.8776,36.8865,101300.0
2014-12-04 14:30:00,41.44,41.44,41.29,41.34,143500.0,36.8954,36.8954,36.7618,36.8063,143500.0
2014-12-04 14:40:00,41.33,41.36,41.29,41.36,73600.0,36.7974,36.8242,36.7618,36.8242,73600.0
2014-12-04 14:50:00,41.36,41.36,41.27,41.29,103800.0,36.8242,36.8242,36.744,36.7618,103800.0
2014-12-04 15:00:00,41.29,41.37,41.28,41.31,133200.0,36.7618,36.8331,36.7529,36.7796,133200.0
2014-12-04 15:10:00,41.3,41.34,41.28,41.31,102300.0,36.7707,36.8063,36.7529,36.7796,102300.0
2014-12-04 15:20:00,41.31,41.32,41.18,41.18,165500.0,36.7796,36.7885,36.6639,36.6639,165500.0
2014-12-04 15:30:00,41.18,41.31,41.11,41.31,258700.0,36.6639,36.7796,36.6016,36.7796,258700.0
2014-12-04 15:40:00,41.3,41.36,41.29,41.36,269500.0,36.7707,36.8242,36.7618,36.8242,269500.0
2014-12-04 15:50:00,41.36,41.42,41.36,41.39,449500.0,36.8242,36.8776,36.8242,36.8509,449500.0
2014-12-05 09:30:00,41.74,41.85,41.52,41.74,254500.0,37.1625,37.2604,36.9666,37.1625,254500.0
2014-12-05 09:40:00,41.75,41.85,41.61,41.64,232700.0,37.1714,37.2604,37.0467,37.0734,232700.0
2014-12-05 09:50:00,41.65,41.72,41.56,41.72,201500.0,37.0824,37.1447,37.0022,37.1447,201500.0
2014-12-05 10:00:00,41.71,41.74,41.52,41.57,175200.0,37.1358,37.1625,36.9666,37.0111,175200.0
2014-12-05 10:10:00,41.57,41.81,41.57,41.81,201100.0,37.0111,37.2248,37.0111,37.2248,201100.0
2014-12-05 10:20:00,41.8,41.81,41.7,41.75,200200.0,37.2159,37.2248,37.1269,37.1714,200200.0
2014-12-05 10:30:00,41.75,41.87,41.68,41.87,148300.0,37.1714,37.2782,37.1091,37.2782,148300.0
2014-12-05 10:40:00,41.88,41.9,41.76,41.84,157300.0,37.2871,37.3049,37.1803,37.2515,157300.0
2014-12-05 10:50:00,41.85,41.86,41.74,41.8,154700.0,37.2604,37.2693,37.1625,37.2159,154700.0
2014-12-05 11:00:00,41.82,41.86,41.75,41.75,147400.0,37.2337,37.2693,37.1714,37.1714,147400.0
2014-12-05 11:10:00,41.75,41.81,41.73,41.75,103100.0,37.1714,37.2248,37.1536,37.1714,103100.0
2014-12-05 11:20:00,41.76,41.88,41.74,41.84,110700.0,37.1803,37.2871,37.1625,37.2515,110700.0
2014-12-05 11:30:00,41.83,41.86,41.78,41.83,169700.0,37.2426,37.2693,37.1981,37.2426,169700.0
2014-12-05 11:40:00,41.82,41.87,41.79,41.87,121000.0,37.2337,37.2782,37.207,37.2782,121000.0
2014-12-05 11:50:00,41.88,41.92,41.8,41.82,183700.0,37.2871,37.3227,37.2159,37.2337,183700.0
2014-12-05 12:00:00,41.83,41.87,41.76,41.76,113700.0,37.2426,37.2782,37.1803,37.1803,113700.0
2014-12-05 12:10:00,41.76,41.77,41.6,41.6,274100.0,37.1803,37.1892,37.0378,37.0378,274100.0
2014-12-05 12:20:00,41.6,41.68,41.58,41.61,176500.0,37.0378,37.1091,37.02,37.0467,176500.0
2014-12-05 12:30:00,41.61,41.63,41.46,41.47,160400.0,37.0467,37.0645,36.9132,36.9221,160400.0
2014-12-05 12:40:00,41.47,41.49,41.39,41.41,146500.0,36.9221,36.9399,36.8509,36.8687,146500.0
2014-12-05 12:50:00,41.4,41.45,41.35,41.38,121800.0,36.8598,36.9043,36.8153,36.842,121800.0
2014-12-05 13:00:00,41.39,41.46,41.38,41.4,88000.0,36.8509,36.9132,36.842,36.8598,88000.0
2014-12-05 13:10:00,41.4,41.41,41.36,41.37,72200.0,36.8598,36.8687,36.8242,36.8331,72200.0
2014-12-05 13:20:00,41.36,41.41,41.35,41.41,87200.0,36.8242,36.8687,36.8153,36.8687,87200.0
2014-12-05 13:30:00,41.41,41.43,41.39,41.39,108100.0,36.8687,36.8865,36.8509,36.8509,108100.0
2014-12-05 13:40:00,41.4,41.43,41.38,41.43,64700.0,36.8598,36.8865,36.842,36.8865,64700.0
2014-12-05 13:50:00,41.43,41.47,41.39,41.45,65800.0,36.8865,36.9221,36.8509,36.9043,65800.0
2014-12-05 14:00:00,41.46,41.55,41.42,41.55,83200.0,36.9132,36.9933,36.8776,36.9933,83200.0
2014-12-05 14:10:00,41.55,41.56,41.45,41.45,96400.0,36.9933,37.0022,36.9043,36.9043,96400.0
2014-12-05 14:20:00,41.44,41.46,41.37,41.38,133800.0,36.8954,36.9132,36.8331,36.842,133800.0
2014-12-05 14:30:00,41.39,41.39,41.31,41.39,95700.0,36.8509,36.8509,36.7796,36.8509,95700.0
2014-12-05 14:40:00,41.39,41.43,41.33,41.35,110600.0,36.8509,36.8865,36.7974,36.8153,110600.0
2014-12-05 14:50:00,41.35,41.38,41.31,41.34,166200.0,36.8153,36.842,36.7796,36.8063,166200.0
2014-12-05 15:00:00,41.35,41.37,41.31,41.32,245200.0,36.8153,36.8331,36.7796,36.7885,245200.0
2014-12-05 15:10:00,41.31,41.34,41.22,41.27,163500.0,36.7796,36.8063,36.6995,36.744,163500.0
2014-12-05 15:20:00,41.27,41.3,41.23,41.23,138300.0,36.744,36.7707,36.7084,36.7084,138300.0
2014-12-05 15:30:00,41.23,41.24,41.09,41.09,265400.0,36.7084,36.7173,36.5838,36.5838,265400.0
2014-12-05 15:40:00,41.09,41.1,40.99,40.99,631700.0,36.5838,36.5927,36.4947,36.4947,631700.0
2014-12-05 15:50:00,41.0,41.13,41.0,41.12,854300.0,36.5036,36.6194,36.5036,36.6105,854300.0
2014-12-08 09:30:00,41.35,41.69,41.18,41.48,792900.0,36.8153,37.118,36.6639,36.931,792900.0
2014-12-08 09:40:00,41.48,41.8,41.46,41.65,436100.0,36.931,37.2159,36.9132,37.0824,436100.0
2014-12-08 09:50:00,41.66,41.8,41.65,41.69,200200.0,37.0913,37.2159,37.0824,37.118,200200.0
2014-12-08 10:00:00,41.7,41.8,41.65,41.76,224200.0,37.1269,37.2159,37.0824,37.1803,224200.0
2014-12-08 10:10:00,41.76,41.83,41.71,41.72,211300.0,37.1803,37.2426,37.1358,37.1447,211300.0
2014-12-08 10:20:00,41.72,41.88,41.72,41.83,178700.0,37.1447,37.2871,37.1447,37.2426,178700.0
2014-12-08 10:30:00,41.84,41.97,41.77,41.93,279400.0,37.2515,37.3673,37.1892,37.3316,279400.0
2014-12-08 10:40:00,41.93,41.99,41.9,41.98,173600.0,37.3316,37.3851,37.3049,37.3762,173600.0
2014-12-08 10:50:00,41.99,42.03,41.91,41.97,211900.0,37.3851,37.4207,37.3138,37.3673,211900.0
2014-12-08 11:00:00,41.97,42.1,41.9,42.07,134400.0,37.3673,37.483,37.3049,37.4563,134400.0
2014-12-08 11:10:00,42.08,42.16,42.05,42.05,163400.0,37.4652,37.5364,37.4385,37.4385,163400.0
2014-12-08 11:20:00,42.05,42.08,41.9,41.91,132600.0,37.4385,37.4652,37.3049,37.3138,132600.0
2014-12-08 11:30:00,41.92,42.08,41.91,41.91,318300.0,37.3227,37.4652,37.3138,37.3138,318300.0
2014-12-08 11:40:00,41.91,42.2,41.89,42.19,198400.0,37.3138,37.572,37.296,37.5631,198400.0
2014-12-08 11:50:00,42.2,42.31,42.16,42.27,349200.0,37.572,37.67,37.5364,37.6344,349200.0
2014-12-08 12:00:00,42.28,42.43,42.25,42.42,288900.0,37.6433,37.7768,37.6166,37.7679,288900.0
2014-12-08 12:10:00,42.43,42.43,42.12,42.21,364000.0,37.7768,37.7768,37.5008,37.5809,364000.0
2014-12-08 12:20:00,42.21,42.24,42.08,42.11,236600.0,37.5809,37.6076,37.4652,37.4919,236600.0
2014-12-08 12:30:00,42.11,42.13,41.99,42.06,182400.0,37.4919,37.5097,37.3851,37.4474,182400.0
2014-12-08 12:40:00,42.05,42.09,42.0,42.06,109800.0,37.4385,37.4741,37.394,37.4474,109800.0
2014-12-08 12:50:00,42.07,42.11,42.01,42.07,163200.0,37.4563,37.4919,37.4029,37.4563,163200.0
2014-12-08 13:00:00,42.08,42.27,42.08,42.2,168800.0,37.4652,37.6344,37.4652,37.572,168800.0
2014-12-08 13:10:00,42.21,42.24,42.13,42.19,145200.0,37.5809,37.6076,37.5097,37.5631,145200.0
2014-12-08 13:20:00,42.18,42.19,42.03,42.13,139200.0,37.5542,37.5631,37.4207,37.5097,139200.0
2014-12-08 13:30:00,42.12,42.13,41.84,41.85,202100.0,37.5008,37.5097,37.2515,37.2604,202100.0
2014-12-08 13:40:00,41.85,41.97,41.85,41.94,153600.0,37.2604,37.3673,37.2604,37.3405,153600.0
2014-12-08 13:50:00,41.94,41.98,41.88,41.98,176000.0,37.3405,37.3762,37.2871,37.3762,176000.0
2014-12-08 14:00:00,41.99,41.99,41.84,41.91,134100.0,37.3851,37.3851,37.2515,37.3138,134100.0
2014-12-08 14:10:00,41.91,41.93,41.83,41.92,121400.0,37.3138,37.3316,37.2426,37.3227,121400.0
2014-12-08 14:20:00,41.91,42.02,41.9,41.98,195300.0,37.3138,37.4118,37.3049,37.3762,195300.0
2014-12-08 14:30:00,41.98,42.12,41.95,42.1,201900.0,37.3762,37.5008,37.3495,37.483,201900.0
2014-12-08 14:40:00,42.1,42.29,42.1,42.28,200000.0,37.483,37.6522,37.483,37.6433,200000.0
2014-12-08 14:50:00,42.27,42.31,42.21,42.21,207900.0,37.6344,37.67,37.5809,37.5809,207900.0
2014-12-08 15:00:00,42.21,42.23,42.09,42.1,164400.0,37.5809,37.5987,37.4741,37.483,164400.0
2014-12-08 15:10:00,42.1,42.17,42.06,42.06,178500.0,37.483,37.5453,37.4474,37.4474,178500.0
2014-12-08 15:20:00,42.06,42.2,42.02,42.12,215300.0,37.4474,37.572,37.4118,37.5008,215300.0
2014-12-08 15:30:00,42.11,42.14,42.0,42.05,235400.0,37.4919,37.5186,37.394,37.4385,235400.0
2014-12-08 15:40:00,42.05,42.14,41.99,42.09,324900.0,37.4385,37.5186,37.3851,37.4741,324900.0
2014-12-08 15:50:00,42.09,42.2,42.08,42.15,431100.0,37.4741,37.572,37.4652,37.5275,431100.0
2014-12-09 09:30:00,40.86,40.97,39.31,39.95,1074600.0,36.4326,36.5307,35.0505,35.6212,1074600.0
2014-12-09 09:40:00,39.96,40.41,39.91,40.15,716500.0,35.6301,36.0313,35.5855,35.7995,716500.0
2014-12-09 09:50:00,40.14,40.21,39.95,40.21,456200.0,35.7906,35.853,35.6212,35.853,456200.0
2014-12-09 10:00:00,40.22,40.48,40.18,40.23,344800.0,35.8619,36.0938,35.8263,35.8708,344800.0
2014-12-09 10:10:00,40.23,40.23,39.92,40.06,355400.0,35.8708,35.8708,35.5944,35.7193,355400.0
2014-12-09 10:20:00,40.06,40.4,40.04,40.37,376800.0,35.7193,36.0224,35.7014,35.9957,376800.0
2014-12-09 10:30:00,40.37,40.42,40.25,40.39,336000.0,35.9957,36.0403,35.8887,36.0135,336000.0
2014-12-09 10:40:00,40.39,40.64,40.37,40.59,316900.0,36.0135,36.2364,35.9957,36.1918,316900.0
2014-12-09 10:50:00,40.59,40.8,40.59,40.68,331800.0,36.1918,36.3791,36.1918,36.2721,331800.0
2014-12-09 11:00:00,40.68,40.7,40.52,40.52,199900.0,36.2721,36.2899,36.1294,36.1294,199900.0
2014-12-09 11:10:00,40.52,40.6,40.32,40.4,293400.0,36.1294,36.2008,35.9511,36.0224,293400.0
2014-12-09 11:20:00,40.39,40.68,40.36,40.62,168900.0,36.0135,36.2721,35.9868,36.2186,168900.0
2014-12-09 11:30:00,40.63,40.68,40.46,40.6,130200.0,36.2275,36.2721,36.0759,36.2008,130200.0
2014-12-09 11:40:00,40.6,40.63,40.42,40.52,128400.0,36.2008,36.2275,36.0403,36.1294,128400.0
2014-12-09 11:50:00,40.52,40.53,40.42,40.46,120800.0,36.1294,36.1383,36.0403,36.0759,120800.0
2014-12-09 12:00:00,40.45,40.63,40.45,40.59,185000.0,36.067,36.2275,36.067,36.1918,185000.0
2014-12-09 12:10:00,40.59,40.7,40.55,40.6,125000.0,36.1918,36.2899,36.1562,36.2008,125000.0
2014-12-09 12:20:00,40.6,40.71,40.59,40.71,90100.0,36.2008,36.2988,36.1918,36.2988,90100.0
2014-12-09 12:30:00,40.72,40.93,40.71,40.92,126100.0,36.3077,36.495,36.2988,36.4861,126100.0
2014-12-09 12:40:00,40.93,40.95,40.73,40.83,175700.0,36.495,36.5128,36.3167,36.4058,175700.0
2014-12-09 12:50:00,40.82,40.89,40.75,40.84,199900.0,36.3969,36.4593,36.3345,36.4147,199900.0
2014-12-09 13:00:00,40.83,40.86,40.77,40.86,133700.0,36.4058,36.4326,36.3523,36.4326,133700.0
2014-12-09 13:10:00,40.86,40.89,40.76,40.78,117000.0,36.4326,36.4593,36.3434,36.3612,117000.0
2014-12-09 13:20:00,40.78,40.87,40.71,40.78,83700.0,36.3612,36.4415,36.2988,36.3612,83700.0
2014-12-09 13:30:00,40.79,40.94,40.76,40.92,187700.0,36.3702,36.5039,36.3434,36.4861,187700.0
2014-12-09 13:40:00,40.93,40.93,40.82,40.82,128000.0,36.495,36.495,36.3969,36.3969,128000.0
2014-12-09 13:50:00,40.82,40.82,40.68,40.69,160700.0,36.3969,36.3969,36.2721,36.281,160700.0
2014-12-09 14:00:00,40.7,40.71,40.62,40.68,126100.0,36.2899,36.2988,36.2186,36.2721,126100.0
2014-12-09 14:10:00,40.69,40.73,40.52,40.55,158800.0,36.281,36.3167,36.1294,36.1562,158800.0
2014-12-09 14:20:00,40.55,40.64,40.5,40.62,123300.0,36.1562,36.2364,36.1116,36.2186,123300.0
2014-12-09 14:30:00,40.62,40.66,40.55,40.56,103200.0,36.2186,36.2543,36.1562,36.1651,103200.0
2014-12-09 14:40:00,40.56,40.61,40.51,40.54,102700.0,36.1651,36.2097,36.1205,36.1473,102700.0
2014-12-09 14:50:00,40.54,40.59,40.3,40.3,209100.0,36.1473,36.1918,35.9333,35.9333,209100.0
2014-12-09 15:00:00,40.31,40.57,40.31,40.53,201600.0,35.9422,36.174,35.9422,36.1383,201600.0
2014-12-09 15:10:00,40.53,40.73,40.51,40.72,165200.0,36.1383,36.3167,36.1205,36.3077,165200.0
2014-12-09 15:20:00,40.71,40.74,40.65,40.66,174400.0,36.2988,36.3256,36.2453,36.2543,174400.0
2014-12-09 15:30:00,40.66,40.71,40.63,40.69,188000.0,36.2543,36.2988,36.2275,36.281,188000.0
2014-12-09 15:40:00,40.69,40.74,40.65,40.69,322600.0,36.281,36.3256,36.2453,36.281,322600.0
2014-12-09 15:50:00,40.69,40.76,40.66,40.73,653100.0,36.281,36.3434,36.2543,36.3167,653100.0
2014-12-10 09:30:00,41.65,41.97,41.36,41.93,703400.0,37.137,37.4223,36.8784,37.3866,703400.0
2014-12-10 09:40:00,41.93,42.05,41.69,41.81,422100.0,37.3866,37.4936,37.1726,37.2796,422100.0
2014-12-10 09:50:00,41.81,41.94,41.55,41.91,331200.0,37.2796,37.3956,37.0478,37.3688,331200.0
2014-12-10 10:00:00,41.92,41.97,41.77,41.87,387300.0,37.3777,37.4223,37.244,37.3331,387300.0
2014-12-10 10:10:00,41.87,41.96,41.82,41.93,269500.0,37.3331,37.4134,37.2886,37.3866,269500.0
2014-12-10 10:20:00,41.93,41.96,41.72,41.86,404900.0,37.3866,37.4134,37.1994,37.3242,404900.0
2014-12-10 10:30:00,41.85,41.93,41.67,41.67,351100.0,37.3153,37.3866,37.1548,37.1548,351100.0
2014-12-10 10:40:00,41.67,41.82,41.63,41.71,366800.0,37.1548,37.2886,37.1191,37.1905,366800.0
2014-12-10 10:50:00,41.71,41.96,41.7,41.94,290300.0,37.1905,37.4134,37.1816,37.3956,290300.0
2014-12-10 11:00:00,41.94,41.94,41.79,41.84,168500.0,37.3956,37.3956,37.2618,37.3064,168500.0
2014-12-10 11:10:00,41.84,41.98,41.74,41.85,260700.0,37.3064,37.4312,37.2172,37.3153,260700.0
2014-12-10 11:20:00,41.85,41.96,41.84,41.92,143500.0,37.3153,37.4134,37.3064,37.3777,143500.0
2014-12-10 11:30:00,41.92,41.98,41.86,41.98,191500.0,37.3777,37.4312,37.3242,37.4312,191500.0
2014-12-10 11:40:00,41.99,42.14,41.96,42.14,302900.0,37.4401,37.5739,37.4134,37.5739,302900.0
2014-12-10 11:50:00,42.13,42.25,42.12,42.22,266900.0,37.565,37.672,37.5561,37.6452,266900.0
2014-12-10 12:00:00,42.22,42.58,42.12,42.55,463700.0,37.6452,37.9662,37.5561,37.9395,463700.0
2014-12-10 12:10:00,42.56,42.59,42.25,42.28,257500.0,37.9484,37.9751,37.672,37.6987,257500.0
2014-12-10 12:20:00,42.27,42.45,42.24,42.4,213400.0,37.6898,37.8503,37.663,37.8057,213400.0
2014-12-10 12:30:00,42.41,42.45,42.3,42.32,169900.0,37.8146,37.8503,37.7165,37.7344,169900.0
2014-12-10 12:40:00,42.32,42.41,42.31,42.41,113100.0,37.7344,37.8146,37.7255,37.8146,113100.0
2014-12-10 12:50:00,42.42,42.5,42.29,42.5,308600.0,37.8235,37.8949,37.7076,37.8949,308600.0
2014-12-10 13:00:00,42.49,42.71,42.46,42.69,321600.0,37.886,38.0821,37.8592,38.0643,321600.0
2014-12-10 13:10:00,42.69,42.92,42.69,42.83,387400.0,38.0643,38.2694,38.0643,38.1891,387400.0
2014-12-10 13:20:00,42.83,42.94,42.77,42.89,262900.0,38.1891,38.2872,38.1356,38.2426,262900.0
2014-12-10 13:30:00,42.89,42.9,42.62,42.63,231900.0,38.2426,38.2515,38.0019,38.0108,231900.0
2014-12-10 13:40:00,42.63,42.65,42.46,42.46,263900.0,38.0108,38.0286,37.8592,37.8592,263900.0
2014-12-10 13:50:00,42.45,42.54,42.35,42.37,226600.0,37.8503,37.9305,37.7611,37.779,226600.0
2014-12-10 14:00:00,42.37,42.57,42.32,42.46,195600.0,37.779,37.9573,37.7344,37.8592,195600.0
2014-12-10 14:10:00,42.46,42.46,42.3,42.31,185000.0,37.8592,37.8592,37.7165,37.7255,185000.0
2014-12-10 14:20:00,42.3,42.3,42.09,42.12,268200.0,37.7165,37.7165,37.5293,37.5561,268200.0
2014-12-10 14:30:00,42.12,42.15,41.98,41.98,311700.0,37.5561,37.5828,37.4312,37.4312,311700.0
2014-12-10 14:40:00,41.98,42.03,41.9,41.97,194300.0,37.4312,37.4758,37.3599,37.4223,194300.0
2014-12-10 14:50:00,41.98,42.06,41.83,41.87,356700.0,37.4312,37.5026,37.2975,37.3331,356700.0
2014-12-10 15:00:00,41.86,41.99,41.81,41.97,423700.0,37.3242,37.4401,37.2796,37.4223,423700.0
2014-12-10 15:10:00,41.96,42.08,41.86,42.06,347800.0,37.4134,37.5204,37.3242,37.5026,347800.0
2014-12-10 15:20:00,42.06,42.07,41.9,41.92,339400.0,37.5026,37.5115,37.3599,37.3777,339400.0
2014-12-10 15:30:00,41.92,41.92,41.69,41.79,440300.0,37.3777,37.3777,37.1726,37.2618,440300.0
2014-12-10 15:40:00,41.78,41.8,41.45,41.47,570500.0,37.2529,37.2707,36.9586,36.9765,570500.0
2014-12-10 15:50:00,41.47,41.56,41.4,41.49,903500.0,36.9765,37.0567,36.9141,36.9943,903500.0
2014-12-11 09:30:00,42.01,42.42,41.9,42.34,536600.0,37.458,37.8235,37.3599,37.7522,536600.0
2014-12-11 09:40:00,42.34,42.36,41.76,42.15,408100.0,37.7522,37.77,37.2351,37.5828,408100.0
2014-12-11 09:50:00,42.15,42.35,42.14,42.33,228300.0,37.5828,37.7611,37.5739,37.7433,228300.0
2014-12-11 10:00:00,42.32,42.35,42.0,42.0,418100.0,37.7344,37.7611,37.4491,37.4491,418100.0
2014-12-11 10:10:00,42.0,42.05,41.84,42.02,319500.0,37.4491,37.4936,37.3064,37.4669,319500.0
2014-12-11 10:20:00,42.02,42.25,41.92,42.17,323900.0,37.4669,37.672,37.3777,37.6006,323900.0
2014-12-11 10:30:00,42.18,42.22,41.9,42.01,421300.0,37.6096,37.6452,37.3599,37.458,421300.0
2014-12-11 10:40:00,42.01,42.03,41.82,41.89,271700.0,37.458,37.4758,37.2886,37.351,271700.0
2014-12-11 10:50:00,41.89,41.93,41.83,41.88,173800.0,37.351,37.3866,37.2975,37.3421,173800.0
2014-12-11 11:00:00,41.87,41.87,41.74,41.83,236200.0,37.3331,37.3331,37.2172,37.2975,236200.0
2014-12-11 11:10:00,41.84,41.93,41.76,41.78,191900.0,37.3064,37.3866,37.2351,37.2529,191900.0
2014-12-11 11:20:00,41.77,42.01,41.75,41.92,210400.0,37.244,37.458,37.2261,37.3777,210400.0
2014-12-11 11:30:00,41.91,42.1,41.9,42.09,188300.0,37.3688,37.5382,37.3599,37.5293,188300.0
2014-12-11 11:40:00,42.1,42.19,42.03,42.17,208700.0,37.5382,37.6185,37.4758,37.6006,208700.0
2014-12-11 11:50:00,42.17,42.18,42.0,42.07,170400.0,37.6006,37.6096,37.4491,37.5115,170400.0
2014-12-11 12:00:00,42.07,42.18,42.02,42.18,110600.0,37.5115,37.6096,37.4669,37.6096,110600.0
2014-12-11 12:10:00,42.18,42.23,42.1,42.13,111400.0,37.6096,37.6541,37.5382,37.565,111400.0
2014-12-11 12:20:00,42.13,42.29,42.09,42.29,147500.0,37.565,37.7076,37.5293,37.7076,147500.0
2014-12-11 12:30:00,42.29,42.3,42.2,42.21,186400.0,37.7076,37.7165,37.6274,37.6363,186400.0
2014-12-11 12:40:00,42.21,42.21,42.08,42.16,261100.0,37.6363,37.6363,37.5204,37.5917,261100.0
2014-12-11 12:50:00,42.15,42.21,42.1,42.11,166400.0,37.5828,37.6363,37.5382,37.5471,166400.0
2014-12-11 13:00:00,42.1,42.1,41.91,41.94,191800.0,37.5382,37.5382,37.3688,37.3956,191800.0
2014-12-11 13:10:00,41.94,42.0,41.89,41.92,122300.0,37.3956,37.4491,37.351,37.3777,122300.0
2014-12-11 13:20:00,41.93,42.02,41.89,41.89,99800.0,37.3866,37.4669,37.351,37.351,99800.0
2014-12-11 13:30:00,41.9,42.01,41.88,42.0,92900.0,37.3599,37.458,37.3421,37.4491,92900.0
2014-12-11 13:40:00,42.0,42.15,42.0,42.15,102000.0,37.4491,37.5828,37.4491,37.5828,102000.0
2014-12-11 13:50:00,42.15,42.16,42.01,42.03,167900.0,37.5828,37.5917,37.458,37.4758,167900.0
2014-12-11 14:00:00,42.03,42.09,42.01,42.05,118400.0,37.4758,37.5293,37.458,37.4936,118400.0
2014-12-11 14:10:00,42.04,42.04,41.94,41.98,109400.0,37.4847,37.4847,37.3956,37.4312,109400.0
2014-12-11 14:20:00,41.98,41.99,41.87,41.91,105200.0,37.4312,37.4401,37.3331,37.3688,105200.0
2014-12-11 14:30:00,41.91,41.98,41.86,41.98,101600.0,37.3688,37.4312,37.3242,37.4312,101600.0
2014-12-11 14:40:00,41.98,42.04,41.9,41.9,141100.0,37.4312,37.4847,37.3599,37.3599,141100.0
2014-12-11 14:50:00,41.9,41.95,41.8,41.84,148500.0,37.3599,37.4045,37.2707,37.3064,148500.0
2014-12-11 15:00:00,41.83,42.07,41.81,42.03,228800.0,37.2975,37.5115,37.2796,37.4758,228800.0
2014-12-11 15:10:00,42.03,42.18,42.02,42.16,179900.0,37.4758,37.6096,37.4669,37.5917,179900.0
2014-12-11 15:20:00,42.17,42.19,42.09,42.17,181700.0,37.6006,37.6185,37.5293,37.6006,181700.0
2014-12-11 15:30:00,42.17,42.22,42.07,42.07,284500.0,37.6006,37.6452,37.5115,37.5115,284500.0
2014-12-11 15:40:00,42.08,42.16,41.91,41.92,340800.0,37.5204,37.5917,37.3688,37.3777,340800.0
2014-12-11 15:50:00,41.91,41.95,41.85,41.9,489900.0,37.3688,37.4045,37.3153,37.3599,489900.0
2014-12-12 09:30:00,42.44,42.44,41.95,42.08,515800.0,37.8414,37.8414,37.4045,37.5204,515800.0
2014-12-12 09:40:00,42.09,42.34,41.96,42.12,323400.0,37.5293,37.7522,37.4134,37.5561,323400.0
2014-12-12 09:50:00,42.12,42.16,41.57,41.64,418500.0,37.5561,37.5917,37.0656,37.1281,418500.0
2014-12-12 10:00:00,41.64,42.13,41.5,41.92,388100.0,37.1281,37.565,37.0032,37.3777,388100.0
2014-12-12 10:10:00,41.92,41.92,41.5,41.53,351300.0,37.3777,37.3777,37.0032,37.03,351300.0
2014-12-12 10:20:00,41.53,41.84,41.41,41.78,607500.0,37.03,37.3064,36.923,37.2529,607500.0
2014-12-12 10:30:00,41.77,41.86,41.6,41.73,354300.0,37.244,37.3242,37.0924,37.2083,354300.0
2014-12-12 10:40:00,41.72,41.76,41.56,41.61,208900.0,37.1994,37.2351,37.0567,37.1013,208900.0
2014-12-12 10:50:00,41.6,41.73,41.58,41.62,172400.0,37.0924,37.2083,37.0746,37.1102,172400.0
2014-12-12 11:00:00,41.63,41.92,41.6,41.9,201600.0,37.1191,37.3777,37.0924,37.3599,201600.0
2014-12-12 11:10:00,41.89,41.92,41.64,41.68,188600.0,37.351,37.3777,37.1281,37.1637,188600.0
2014-12-12 11:20:00,41.67,41.76,41.53,41.54,187000.0,37.1548,37.2351,37.03,37.0389,187000.0
2014-12-12 11:30:00,41.54,41.68,41.53,41.68,211300.0,37.0389,37.1637,37.03,37.1637,211300.0
2014-12-12 11:40:00,41.68,41.87,41.63,41.79,257900.0,37.1637,37.3331,37.1191,37.2618,257900.0
2014-12-12 11:50:00,41.77,41.8,41.53,41.56,150200.0,37.244,37.2707,37.03,37.0567,150200.0
2014-12-12 12:00:00,41.57,41.64,41.53,41.57,212600.0,37.0656,37.1281,37.03,37.0656,212600.0
2014-12-12 12:10:00,41.56,41.57,41.43,41.48,153300.0,37.0567,37.0656,36.9408,36.9854,153300.0
2014-12-12 12:20:00,41.48,41.69,41.4,41.66,153700.0,36.9854,37.1726,36.9141,37.1459,153700.0
2014-12-12 12:30:00,41.63,41.69,41.55,41.59,74400.0,37.1191,37.1726,37.0478,37.0835,74400.0
2014-12-12 12:40:00,41.59,41.6,41.47,41.53,135000.0,37.0835,37.0924,36.9765,37.03,135000.0
2014-12-12 12:50:00,41.53,41.55,41.44,41.54,118900.0,37.03,37.0478,36.9497,37.0389,118900.0
2014-12-12 13:00:00,41.53,41.54,41.39,41.5,103700.0,37.03,37.0389,36.9052,37.0032,103700.0
2014-12-12 13:10:00,41.51,41.75,41.45,41.74,172600.0,37.0121,37.2261,36.9586,37.2172,172600.0
2014-12-12 13:20:00,41.74,41.85,41.73,41.84,136400.0,37.2172,37.3153,37.2083,37.3064,136400.0
2014-12-12 13:30:00,41.84,41.87,41.73,41.77,87000.0,37.3064,37.3331,37.2083,37.244,87000.0
2014-12-12 13:40:00,41.78,41.84,41.65,41.82,94500.0,37.2529,37.3064,37.137,37.2886,94500.0
2014-12-12 13:50:00,41.83,41.91,41.82,41.85,90500.0,37.2975,37.3688,37.2886,37.3153,90500.0
2014-12-12 14:00:00,41.85,41.9,41.81,41.9,66000.0,37.3153,37.3599,37.2796,37.3599,66000.0
2014-12-12 14:10:00,41.9,41.91,41.79,41.8,95000.0,37.3599,37.3688,37.2618,37.2707,95000.0
2014-12-12 14:20:00,41.79,41.85,41.75,41.77,88900.0,37.2618,37.3153,37.2261,37.244,88900.0
2014-12-12 14:30:00,41.76,41.84,41.73,41.8,100500.0,37.2351,37.3064,37.2083,37.2707,100500.0
2014-12-12 14:40:00,41.81,41.88,41.78,41.85,95800.0,37.2796,37.3421,37.2529,37.3153,95800.0
2014-12-12 14:50:00,41.85,41.92,41.82,41.92,96900.0,37.3153,37.3777,37.2886,37.3777,96900.0
2014-12-12 15:00:00,41.92,41.95,41.86,41.91,127400.0,37.3777,37.4045,37.3242,37.3688,127400.0
2014-12-12 15:10:00,41.9,41.9,41.72,41.75,171500.0,37.3599,37.3599,37.1994,37.2261,171500.0
2014-12-12 15:20:00,41.75,41.75,41.65,41.72,144000.0,37.2261,37.2261,37.137,37.1994,144000.0
2014-12-12 15:30:00,41.71,41.72,41.46,41.48,253100.0,37.1905,37.1994,36.9676,36.9854,253100.0
2014-12-12 15:40:00,41.47,41.58,41.45,41.52,298400.0,36.9765,37.0746,36.9586,37.0211,298400.0
2014-12-12 15:50:00,41.51,41.52,41.4,41.43,637600.0,37.0121,37.0211,36.9141,36.9408,637600.0
2014-12-15 09:30:00,41.68,41.75,41.47,41.68,525200.0,37.1637,37.2261,36.9765,37.1637,525200.0
2014-12-15 09:40:00,41.67,42.03,41.66,42.01,362600.0,37.1548,37.4758,37.1459,37.458,362600.0
2014-12-15 09:50:00,42.01,42.1,41.79,41.79,153500.0,37.458,37.5382,37.2618,37.2618,153500.0
2014-12-15 10:00:00,41.79,41.9,41.69,41.81,337300.0,37.2618,37.3599,37.1726,37.2796,337300.0
2014-12-15 10:10:00,41.81,41.96,41.72,41.83,244500.0,37.2796,37.4134,37.1994,37.2975,244500.0
2014-12-15 10:20:00,41.84,41.84,41.63,41.71,217400.0,37.3064,37.3064,37.1191,37.1905,217400.0
2014-12-15 10:30:00,41.7,41.71,41.33,41.33,246000.0,37.1816,37.1905,36.8517,36.8517,246000.0
2014-12-15 10:40:00,41.34,41.4,41.09,41.3,408300.0,36.8606,36.9141,36.6377,36.8249,408300.0
2014-12-15 10:50:00,41.3,41.56,41.3,41.48,327100.0,36.8249,37.0567,36.8249,36.9854,327100.0
2014-12-15 11:00:00,41.49,41.5,41.31,41.45,186300.0,36.9943,37.0032,36.8338,36.9586,186300.0
2014-12-15 11:10:00,41.45,41.5,41.23,41.27,163200.0,36.9586,37.0032,36.7625,36.7982,163200.0
2014-12-15 11:20:00,41.29,41.33,41.06,41.09,226200.0,36.816,36.8517,36.6109,36.6377,226200.0
2014-12-15 11:30:00,41.09,41.13,40.75,40.77,379800.0,36.6377,36.6733,36.3345,36.3523,379800.0
2014-12-15 11:40:00,40.78,41.06,40.73,40.9,322400.0,36.3612,36.6109,36.3167,36.4682,322400.0
2014-12-15 11:50:00,40.9,40.97,40.72,40.78,244400.0,36.4682,36.5307,36.3077,36.3612,244400.0
2014-12-15 12:00:00,40.77,41.14,40.76,41.08,228300.0,36.3523,36.6822,36.3434,36.6287,228300.0
2014-12-15 12:10:00,41.09,41.21,41.01,41.03,193100.0,36.6377,36.7447,36.5663,36.5842,193100.0
2014-12-15 12:20:00,41.04,41.38,41.03,41.26,240900.0,36.5931,36.8962,36.5842,36.7892,240900.0
2014-12-15 12:30:00,41.26,41.37,41.12,41.33,156200.0,36.7892,36.8873,36.6644,36.8517,156200.0
2014-12-15 12:40:00,41.33,41.38,41.17,41.36,139400.0,36.8517,36.8962,36.709,36.8784,139400.0
2014-12-15 12:50:00,41.36,41.5,41.3,41.45,160300.0,36.8784,37.0032,36.8249,36.9586,160300.0
2014-12-15 13:00:00,41.46,41.56,41.41,41.52,223300.0,36.9676,37.0567,36.923,37.0211,223300.0
2014-12-15 13:10:00,41.51,41.59,41.35,41.39,178000.0,37.0121,37.0835,36.8695,36.9052,178000.0
2014-12-15 13:20:00,41.38,41.5,41.34,41.34,152300.0,36.8962,37.0032,36.8606,36.8606,152300.0
2014-12-15 13:30:00,41.33,41.51,41.31,41.45,123900.0,36.8517,37.0121,36.8338,36.9586,123900.0
2014-12-15 13:40:00,41.44,41.5,41.31,41.35,117100.0,36.9497,37.0032,36.8338,36.8695,117100.0
2014-12-15 13:50:00,41.34,41.41,41.3,41.35,88400.0,36.8606,36.923,36.8249,36.8695,88400.0
2014-12-15 14:00:00,41.35,41.45,41.34,41.43,79600.0,36.8695,36.9586,36.8606,36.9408,79600.0
2014-12-15 14:10:00,41.43,41.6,41.39,41.56,176700.0,36.9408,37.0924,36.9052,37.0567,176700.0
2014-12-15 14:20:00,41.57,41.84,41.52,41.79,255400.0,37.0656,37.3064,37.0211,37.2618,255400.0
2014-12-15 14:30:00,41.79,41.96,41.71,41.88,195300.0,37.2618,37.4134,37.1905,37.3421,195300.0
2014-12-15 14:40:00,41.89,41.94,41.69,41.78,168400.0,37.351,37.3956,37.1726,37.2529,168400.0
2014-12-15 14:50:00,41.78,41.85,41.71,41.74,133000.0,37.2529,37.3153,37.1905,37.2172,133000.0
2014-12-15 15:00:00,41.73,41.83,41.7,41.79,218100.0,37.2083,37.2975,37.1816,37.2618,218100.0
2014-12-15 15:10:00,41.79,41.86,41.71,41.78,191700.0,37.2618,37.3242,37.1905,37.2529,191700.0
2014-12-15 15:20:00,41.78,41.85,41.72,41.72,210800.0,37.2529,37.3153,37.1994,37.1994,210800.0
2014-12-15 15:30:00,41.71,41.8,41.61,41.74,330200.0,37.1905,37.2707,37.1013,37.2172,330200.0
2014-12-15 15:40:00,41.75,41.77,41.66,41.72,279300.0,37.2261,37.244,37.1459,37.1994,279300.0
2014-12-15 15:50:00,41.72,41.74,41.57,41.58,328000.0,37.1994,37.2172,37.0656,37.0746,328000.0
2014-12-16 09:30:00,41.81,41.85,41.08,41.15,264300.0,37.2796,37.3153,36.6287,36.6912,264300.0
2014-12-16 09:40:00,41.16,41.19,40.8,41.0,305800.0,36.7001,36.7268,36.3791,36.5574,305800.0
2014-12-16 09:50:00,41.01,41.01,40.49,40.49,296300.0,36.5663,36.5663,36.1027,36.1027,296300.0
2014-12-16 10:00:00,40.47,40.58,40.21,40.29,346700.0,36.0848,36.1829,35.853,35.9243,346700.0
2014-12-16 10:10:00,40.31,40.56,40.08,40.51,336600.0,35.9422,36.1651,35.7371,36.1205,336600.0
2014-12-16 10:20:00,40.52,40.81,40.48,40.73,430700.0,36.1294,36.388,36.0938,36.3167,430700.0
2014-12-16 10:30:00,40.73,40.75,40.59,40.65,237800.0,36.3167,36.3345,36.1918,36.2453,237800.0
2014-12-16 10:40:00,40.66,40.66,40.42,40.42,183100.0,36.2543,36.2543,36.0403,36.0403,183100.0
2014-12-16 10:50:00,40.42,40.67,40.38,40.63,304500.0,36.0403,36.2632,36.0046,36.2275,304500.0
2014-12-16 11:00:00,40.63,40.64,40.37,40.38,196000.0,36.2275,36.2364,35.9957,36.0046,196000.0
2014-12-16 11:10:00,40.37,40.48,40.28,40.46,182500.0,35.9957,36.0938,35.9154,36.0759,182500.0
2014-12-16 11:20:00,40.46,40.47,40.26,40.34,233800.0,36.0759,36.0848,35.8976,35.9689,233800.0
2014-12-16 11:30:00,40.35,40.41,40.24,40.29,280100.0,35.9778,36.0313,35.8798,35.9243,280100.0
2014-12-16 11:40:00,40.29,40.45,40.26,40.41,236600.0,35.9243,36.067,35.8976,36.0313,236600.0
2014-12-16 11:50:00,40.4,40.48,40.34,40.4,190000.0,36.0224,36.0938,35.9689,36.0224,190000.0
2014-12-16 12:00:00,40.4,40.45,40.34,40.43,161800.0,36.0224,36.067,35.9689,36.0492,161800.0
2014-12-16 12:10:00,40.44,40.45,40.26,40.26,189600.0,36.0581,36.067,35.8976,35.8976,189600.0
2014-12-16 12:20:00,40.27,40.28,40.13,40.18,171400.0,35.9065,35.9154,35.7817,35.8263,171400.0
2014-12-16 12:30:00,40.18,40.35,40.18,40.29,108700.0,35.8263,35.9778,35.8263,35.9243,108700.0
2014-12-16 12:40:00,40.29,40.33,40.02,40.03,168900.0,35.9243,35.96,35.6836,35.6925,168900.0
2014-12-16 12:50:00,40.02,40.06,39.89,39.9,270800.0,35.6836,35.7193,35.5677,35.5766,270800.0
2014-12-16 13:00:00,39.9,40.06,39.89,39.95,144300.0,35.5766,35.7193,35.5677,35.6212,144300.0
2014-12-16 13:10:00,39.95,39.95,39.79,39.83,187600.0,35.6212,35.6212,35.4785,35.5142,187600.0
2014-12-16 13:20:00,39.83,39.9,39.72,39.88,194700.0,35.5142,35.5766,35.4161,35.5588,194700.0
2014-12-16 13:30:00,39.88,40.16,39.82,40.16,174100.0,35.5588,35.8084,35.5053,35.8084,174100.0
2014-12-16 13:40:00,40.16,40.28,40.12,40.19,196300.0,35.8084,35.9154,35.7728,35.8352,196300.0
2014-12-16 13:50:00,40.18,40.27,40.1,40.12,120800.0,35.8263,35.9065,35.7549,35.7728,120800.0
2014-12-16 14:00:00,40.12,40.18,40.02,40.16,160100.0,35.7728,35.8263,35.6836,35.8084,160100.0
2014-12-16 14:10:00,40.16,40.19,40.09,40.19,99400.0,35.8084,35.8352,35.746,35.8352,99400.0
2014-12-16 14:20:00,40.2,40.28,40.19,40.24,110300.0,35.8441,35.9154,35.8352,35.8798,110300.0
2014-12-16 14:30:00,40.23,40.38,40.23,40.38,195200.0,35.8708,36.0046,35.8708,36.0046,195200.0
2014-12-16 14:40:00,40.39,40.39,40.28,40.3,127800.0,36.0135,36.0135,35.9154,35.9333,127800.0
2014-12-16 14:50:00,40.3,40.3,40.18,40.28,133700.0,35.9333,35.9333,35.8263,35.9154,133700.0
2014-12-16 15:00:00,40.27,40.29,40.14,40.19,204600.0,35.9065,35.9243,35.7906,35.8352,204600.0
2014-12-16 15:10:00,40.19,40.23,40.14,40.21,187100.0,35.8352,35.8708,35.7906,35.853,187100.0
2014-12-16 15:20:00,40.21,40.21,40.01,40.02,216200.0,35.853,35.853,35.6747,35.6836,216200.0
2014-12-16 15:30:00,40.01,40.08,39.75,39.76,432600.0,35.6747,35.7371,35.4429,35.4518,432600.0
2014-12-16 15:40:00,39.75,39.77,39.53,39.62,561300.0,35.4429,35.4607,35.2467,35.3269,561300.0
2014-12-16 15:50:00,39.62,39.71,39.53,39.59,904600.0,35.3269,35.4072,35.2467,35.3002,904600.0
2014-12-17 09:30:00,39.67,39.75,39.01,39.56,587300.0,35.3715,35.4429,34.783,35.2734,587300.0
2014-12-17 09:40:00,39.57,40.07,39.42,39.43,324700.0,35.2824,35.7282,35.1486,35.1575,324700.0
2014-12-17 09:50:00,39.45,39.81,39.34,39.59,340100.0,35.1754,35.4964,35.0773,35.3002,340100.0
2014-12-17 10:00:00,39.58,39.67,39.46,39.66,422900.0,35.2913,35.3715,35.1843,35.3626,422900.0
2014-12-17 10:10:00,39.66,39.69,39.52,39.6,371100.0,35.3626,35.3894,35.2378,35.3091,371100.0
2014-12-17 10:20:00,39.59,39.74,39.51,39.73,246200.0,35.3002,35.4339,35.2289,35.425,246200.0
2014-12-17 10:30:00,39.73,39.96,39.71,39.74,309600.0,35.425,35.6301,35.4072,35.4339,309600.0
2014-12-17 10:40:00,39.74,39.78,39.55,39.56,225700.0,35.4339,35.4696,35.2645,35.2734,225700.0
2014-12-17 10:50:00,39.57,39.57,39.24,39.26,290300.0,35.2824,35.2824,34.9881,35.0059,290300.0
2014-12-17 11:00:00,39.27,39.43,39.26,39.35,156200.0,35.0149,35.1575,35.0059,35.0862,156200.0
2014-12-17 11:10:00,39.35,39.35,38.97,39.14,409900.0,35.0862,35.0862,34.7474,34.899,409900.0
2014-12-17 11:20:00,39.14,39.15,38.81,38.97,432900.0,34.899,34.9079,34.6047,34.7474,432900.0
2014-12-17 11:30:00,38.97,39.21,38.91,39.18,233100.0,34.7474,34.9614,34.6939,34.9346,233100.0
2014-12-17 11:40:00,39.18,39.38,39.17,39.36,203000.0,34.9346,35.1129,34.9257,35.0951,203000.0
2014-12-17 11:50:00,39.36,39.38,39.15,39.18,169900.0,35.0951,35.1129,34.9079,34.9346,169900.0
2014-12-17 12:00:00,39.17,39.17,38.95,38.99,170100.0,34.9257,34.9257,34.7295,34.7652,170100.0
2014-12-17 12:10:00,39.0,39.12,38.98,39.1,161200.0,34.7741,34.8811,34.7563,34.8633,161200.0
2014-12-17 12:20:00,39.1,39.1,38.9,38.91,222000.0,34.8633,34.8633,34.685,34.6939,222000.0
2014-12-17 12:30:00,38.92,38.98,38.82,38.82,165100.0,34.7028,34.7563,34.6136,34.6136,165100.0
2014-12-17 12:40:00,38.82,38.87,38.73,38.87,292400.0,34.6136,34.6582,34.5334,34.6582,292400.0
2014-12-17 12:50:00,38.87,38.93,38.81,38.81,173500.0,34.6582,34.7117,34.6047,34.6047,173500.0
2014-12-17 13:00:00,38.82,38.92,38.8,38.91,135800.0,34.6136,34.7028,34.5958,34.6939,135800.0
2014-12-17 13:10:00,38.92,38.97,38.88,38.95,156000.0,34.7028,34.7474,34.6671,34.7295,156000.0
2014-12-17 13:20:00,38.95,39.03,38.89,38.96,146700.0,34.7295,34.8009,34.676,34.7385,146700.0
2014-12-17 13:30:00,38.96,39.16,38.9,39.16,155200.0,34.7385,34.9168,34.685,34.9168,155200.0
2014-12-17 13:40:00,39.16,39.34,39.13,39.31,175800.0,34.9168,35.0773,34.89,35.0505,175800.0
2014-12-17 13:50:00,39.3,39.36,39.23,39.35,203600.0,35.0416,35.0951,34.9792,35.0862,203600.0
2014-12-17 14:00:00,39.35,39.67,39.31,39.53,386100.0,35.0862,35.3715,35.0505,35.2467,386100.0
2014-12-17 14:10:00,39.53,39.68,39.49,39.58,305700.0,35.2467,35.3804,35.211,35.2913,305700.0
2014-12-17 14:20:00,39.59,39.92,39.54,39.83,403400.0,35.3002,35.5944,35.2556,35.5142,403400.0
2014-12-17 14:30:00,39.83,40.07,39.73,40.05,259000.0,35.5142,35.7282,35.425,35.7103,259000.0
2014-12-17 14:40:00,40.05,40.05,39.67,39.69,369300.0,35.7103,35.7103,35.3715,35.3894,369300.0
2014-12-17 14:50:00,39.69,39.82,39.65,39.68,234300.0,35.3894,35.5053,35.3537,35.3804,234300.0
2014-12-17 15:00:00,39.69,39.73,39.51,39.72,382000.0,35.3894,35.425,35.2289,35.4161,382000.0
2014-12-17 15:10:00,39.72,39.82,39.64,39.82,366200.0,35.4161,35.5053,35.3448,35.5053,366200.0
2014-12-17 15:20:00,39.82,39.9,39.79,39.88,542000.0,35.5053,35.5766,35.4785,35.5588,542000.0
2014-12-17 15:30:00,39.89,40.07,39.81,40.06,366600.0,35.5677,35.7282,35.4964,35.7193,366600.0
2014-12-17 15:40:00,40.06,40.27,40.06,40.18,412900.0,35.7193,35.9065,35.7193,35.8263,412900.0
2014-12-17 15:50:00,40.17,40.2,40.04,40.11,454300.0,35.8173,35.8441,35.7014,35.7638,454300.0
2014-12-18 09:30:00,40.32,40.48,39.82,39.99,459500.0,35.9511,36.0938,35.5053,35.6568,459500.0
2014-12-18 09:40:00,39.99,40.29,39.74,40.29,318100.0,35.6568,35.9243,35.4339,35.9243,318100.0
2014-12-18 09:50:00,40.3,40.3,40.1,40.24,214000.0,35.9333,35.9333,35.7549,35.8798,214000.0
2014-12-18 10:00:00,40.23,40.39,40.06,40.32,310100.0,35.8708,36.0135,35.7193,35.9511,310100.0
2014-12-18 10:10:00,40.33,40.71,40.32,40.51,304000.0,35.96,36.2988,35.9511,36.1205,304000.0
2014-12-18 10:20:00,40.52,40.6,40.48,40.49,146900.0,36.1294,36.2008,36.0938,36.1027,146900.0
2014-12-18 10:30:00,40.48,40.62,40.43,40.56,214800.0,36.0938,36.2186,36.0492,36.1651,214800.0
2014-12-18 10:40:00,40.55,40.71,40.55,40.7,226600.0,36.1562,36.2988,36.1562,36.2899,226600.0
2014-12-18 10:50:00,40.71,40.77,40.57,40.58,247100.0,36.2988,36.3523,36.174,36.1829,247100.0
2014-12-18 11:00:00,40.58,40.63,40.51,40.58,159300.0,36.1829,36.2275,36.1205,36.1829,159300.0
2014-12-18 11:10:00,40.58,40.67,40.46,40.67,155500.0,36.1829,36.2632,36.0759,36.2632,155500.0
2014-12-18 11:20:00,40.66,40.7,40.52,40.55,217200.0,36.2543,36.2899,36.1294,36.1562,217200.0
2014-12-18 11:30:00,40.56,40.59,40.34,40.34,156000.0,36.1651,36.1918,35.9689,35.9689,156000.0
2014-12-18 11:40:00,40.33,40.41,40.2,40.37,187700.0,35.96,36.0313,35.8441,35.9957,187700.0
2014-12-18 11:50:00,40.37,40.57,40.37,40.52,187500.0,35.9957,36.174,35.9957,36.1294,187500.0
2014-12-18 12:00:00,40.52,40.53,40.38,40.38,112600.0,36.1294,36.1383,36.0046,36.0046,112600.0
2014-12-18 12:10:00,40.38,40.4,40.29,40.32,123600.0,36.0046,36.0224,35.9243,35.9511,123600.0
2014-12-18 12:20:00,40.32,40.32,40.15,40.15,143200.0,35.9511,35.9511,35.7995,35.7995,143200.0
2014-12-18 12:30:00,40.16,40.29,40.14,40.25,116900.0,35.8084,35.9243,35.7906,35.8887,116900.0
2014-12-18 12:40:00,40.25,40.29,40.15,40.25,118000.0,35.8887,35.9243,35.7995,35.8887,118000.0
2014-12-18 12:50:00,40.25,40.5,40.23,40.48,117600.0,35.8887,36.1116,35.8708,36.0938,117600.0
2014-12-18 13:00:00,40.48,40.49,40.37,40.37,104100.0,36.0938,36.1027,35.9957,35.9957,104100.0
2014-12-18 13:10:00,40.36,40.49,40.3,40.48,89200.0,35.9868,36.1027,35.9333,36.0938,89200.0
2014-12-18 13:20:00,40.48,40.66,40.48,40.58,122800.0,36.0938,36.2543,36.0938,36.1829,122800.0
2014-12-18 13:30:00,40.58,40.6,40.51,40.53,112500.0,36.1829,36.2008,36.1205,36.1383,112500.0
2014-12-18 13:40:00,40.52,40.65,40.5,40.57,117700.0,36.1294,36.2453,36.1116,36.174,117700.0
2014-12-18 13:50:00,40.57,40.58,40.48,40.52,90800.0,36.174,36.1829,36.0938,36.1294,90800.0
2014-12-18 14:00:00,40.53,40.59,40.44,40.58,164600.0,36.1383,36.1918,36.0581,36.1829,164600.0
2014-12-18 14:10:00,40.59,40.68,40.47,40.63,141100.0,36.1918,36.2721,36.0848,36.2275,141100.0
2014-12-18 14:20:00,40.63,40.63,40.51,40.52,154800.0,36.2275,36.2275,36.1205,36.1294,154800.0
2014-12-18 14:30:00,40.52,40.6,40.47,40.58,141000.0,36.1294,36.2008,36.0848,36.1829,141000.0
2014-12-18 14:40:00,40.57,40.58,40.38,40.4,138900.0,36.174,36.1829,36.0046,36.0224,138900.0
2014-12-18 14:50:00,40.39,40.51,40.38,40.45,155400.0,36.0135,36.1205,36.0046,36.067,155400.0
2014-12-18 15:00:00,40.44,40.59,40.41,40.53,206800.0,36.0581,36.1918,36.0313,36.1383,206800.0
2014-12-18 15:10:00,40.53,40.54,40.45,40.49,226700.0,36.1383,36.1473,36.067,36.1027,226700.0
2014-12-18 15:20:00,40.5,40.55,40.43,40.48,186600.0,36.1116,36.1562,36.0492,36.0938,186600.0
2014-12-18 15:30:00,40.47,40.58,40.47,40.53,236500.0,36.0848,36.1829,36.0848,36.1383,236500.0
2014-12-18 15:40:00,40.53,40.57,40.5,40.52,290400.0,36.1383,36.174,36.1116,36.1294,290400.0
2014-12-18 15:50:00,40.52,40.62,40.52,40.62,611800.0,36.1294,36.2186,36.1294,36.2186,611800.0
2014-12-19 09:30:00,40.52,40.87,40.47,40.58,1233600.0,36.1294,36.4415,36.0848,36.1829,1233600.0
2014-12-19 09:40:00,40.56,40.56,40.16,40.24,230600.0,36.1651,36.1651,35.8084,35.8798,230600.0
2014-12-19 09:50:00,40.24,40.29,40.07,40.14,208600.0,35.8798,35.9243,35.7282,35.7906,208600.0
2014-12-19 10:00:00,40.14,40.4,40.07,40.39,175200.0,35.7906,36.0224,35.7282,36.0135,175200.0
2014-12-19 10:10:00,40.39,40.6,40.36,40.52,238900.0,36.0135,36.2008,35.9868,36.1294,238900.0
2014-12-19 10:20:00,40.53,40.58,40.5,40.56,166700.0,36.1383,36.1829,36.1116,36.1651,166700.0
2014-12-19 10:30:00,40.56,40.63,40.43,40.61,160200.0,36.1651,36.2275,36.0492,36.2097,160200.0
2014-12-19 10:40:00,40.6,40.67,40.45,40.45,92900.0,36.2008,36.2632,36.067,36.067,92900.0
2014-12-19 10:50:00,40.46,40.49,40.43,40.44,96600.0,36.0759,36.1027,36.0492,36.0581,96600.0
2014-12-19 11:00:00,40.43,40.53,40.4,40.41,138100.0,36.0492,36.1383,36.0224,36.0313,138100.0
2014-12-19 11:10:00,40.4,40.45,40.33,40.33,96500.0,36.0224,36.067,35.96,35.96,96500.0
2014-12-19 11:20:00,40.34,40.42,40.31,40.39,102200.0,35.9689,36.0403,35.9422,36.0135,102200.0
2014-12-19 11:30:00,40.39,40.43,40.25,40.28,115400.0,36.0135,36.0492,35.8887,35.9154,115400.0
2014-12-19 11:40:00,40.28,40.33,40.2,40.24,97100.0,35.9154,35.96,35.8441,35.8798,97100.0
2014-12-19 11:50:00,40.24,40.35,40.24,40.26,62400.0,35.8798,35.9778,35.8798,35.8976,62400.0
2014-12-19 12:00:00,40.26,40.36,40.23,40.35,64600.0,35.8976,35.9868,35.8708,35.9778,64600.0
2014-12-19 12:10:00,40.34,40.43,40.28,40.42,72000.0,35.9689,36.0492,35.9154,36.0403,72000.0
2014-12-19 12:20:00,40.41,40.42,40.34,40.37,82000.0,36.0313,36.0403,35.9689,35.9957,82000.0
2014-12-19 12:30:00,40.37,40.4,40.31,40.34,64800.0,35.9957,36.0224,35.9422,35.9689,64800.0
2014-12-19 12:40:00,40.34,40.34,40.28,40.33,45300.0,35.9689,35.9689,35.9154,35.96,45300.0
2014-12-19 12:50:00,40.32,40.36,40.27,40.3,71700.0,35.9511,35.9868,35.9065,35.9333,71700.0
2014-12-19 13:00:00,40.28,40.31,40.25,40.29,47500.0,35.9154,35.9422,35.8887,35.9243,47500.0
2014-12-19 13:10:00,40.29,40.32,40.26,40.3,50600.0,35.9243,35.9511,35.8976,35.9333,50600.0
2014-12-19 13:20:00,40.31,40.33,40.26,40.26,55300.0,35.9422,35.96,35.8976,35.8976,55300.0
2014-12-19 13:30:00,40.26,40.31,40.24,40.3,80600.0,35.8976,35.9422,35.8798,35.9333,80600.0
2014-12-19 13:40:00,40.3,40.42,40.3,40.4,83900.0,35.9333,36.0403,35.9333,36.0224,83900.0
2014-12-19 13:50:00,40.41,40.43,40.4,40.41,60100.0,36.0313,36.0492,36.0224,36.0313,60100.0
2014-12-19 14:00:00,40.4,40.48,40.4,40.47,96000.0,36.0224,36.0938,36.0224,36.0848,96000.0
2014-12-19 14:10:00,40.48,40.49,40.46,40.47,56200.0,36.0938,36.1027,36.0759,36.0848,56200.0
2014-12-19 14:20:00,40.47,40.52,40.46,40.52,114100.0,36.0848,36.1294,36.0759,36.1294,114100.0
2014-12-19 14:30:00,40.52,40.58,40.49,40.55,79900.0,36.1294,36.1829,36.1027,36.1562,79900.0
2014-12-19 14:40:00,40.54,40.61,40.52,40.6,104100.0,36.1473,36.2097,36.1294,36.2008,104100.0
2014-12-19 14:50:00,40.61,40.72,40.6,40.71,144200.0,36.2097,36.3077,36.2008,36.2988,144200.0
2014-12-19 15:00:00,40.71,40.76,40.68,40.7,185500.0,36.2988,36.3434,36.2721,36.2899,185500.0
2014-12-19 15:10:00,40.7,40.79,40.62,40.71,206300.0,36.2899,36.3702,36.2186,36.2988,206300.0
2014-12-19 15:20:00,40.72,40.75,40.7,40.73,154800.0,36.3077,36.3345,36.2899,36.3167,154800.0
2014-12-19 15:30:00,40.73,40.74,40.64,40.66,254500.0,36.3167,36.3256,36.2364,36.2543,254500.0
2014-12-19 15:40:00,40.65,40.79,40.54,40.68,749500.0,36.2453,36.3702,36.1473,36.2721,749500.0
2014-12-19 15:50:00,40.67,40.91,40.0,40.34,3162800.0,36.2632,36.4772,35.6658,35.9689,3162800.0
2014-12-22 09:30:00,40.22,41.18,40.22,41.05,418600.0,35.8619,36.7179,35.8619,36.602,418600.0
2014-12-22 09:40:00,41.04,41.43,41.03,41.29,359900.0,36.5931,36.9408,36.5842,36.816,359900.0
2014-12-22 09:50:00,41.3,41.43,41.15,41.18,256700.0,36.8249,36.9408,36.6912,36.7179,256700.0
2014-12-22 10:00:00,41.18,41.28,41.01,41.23,192800.0,36.7179,36.8071,36.5663,36.7625,192800.0
2014-12-22 10:10:00,41.22,41.25,41.07,41.13,186000.0,36.7536,36.7803,36.6198,36.6733,186000.0
2014-12-22 10:20:00,41.13,41.26,41.05,41.19,150100.0,36.6733,36.7892,36.602,36.7268,150100.0
2014-12-22 10:30:00,41.2,41.33,41.17,41.2,216300.0,36.7357,36.8517,36.709,36.7357,216300.0
2014-12-22 10:40:00,41.2,41.21,41.05,41.11,142400.0,36.7357,36.7447,36.602,36.6555,142400.0
2014-12-22 10:50:00,41.11,41.26,41.09,41.2,116800.0,36.6555,36.7892,36.6377,36.7357,116800.0
2014-12-22 11:00:00,41.2,41.3,41.2,41.27,185900.0,36.7357,36.8249,36.7357,36.7982,185900.0
2014-12-22 11:10:00,41.27,41.47,41.25,41.47,159100.0,36.7982,36.9765,36.7803,36.9765,159100.0
2014-12-22 11:20:00,41.47,41.5,41.35,41.5,170600.0,36.9765,37.0032,36.8695,37.0032,170600.0
2014-12-22 11:30:00,41.5,41.57,41.46,41.47,142400.0,37.0032,37.0656,36.9676,36.9765,142400.0
2014-12-22 11:40:00,41.46,41.48,41.29,41.3,140300.0,36.9676,36.9854,36.816,36.8249,140300.0
2014-12-22 11:50:00,41.3,41.32,41.06,41.06,123500.0,36.8249,36.8427,36.6109,36.6109,123500.0
2014-12-22 12:00:00,41.06,41.2,41.05,41.16,123800.0,36.6109,36.7357,36.602,36.7001,123800.0
2014-12-22 12:10:00,41.16,41.16,41.01,41.1,124100.0,36.7001,36.7001,36.5663,36.6466,124100.0
2014-12-22 12:20:00,41.11,41.16,41.06,41.11,93300.0,36.6555,36.7001,36.6109,36.6555,93300.0
2014-12-22 12:30:00,41.11,41.15,41.06,41.07,59300.0,36.6555,36.6912,36.6109,36.6198,59300.0
2014-12-22 12:40:00,41.08,41.1,41.02,41.07,70500.0,36.6287,36.6466,36.5752,36.6198,70500.0
2014-12-22 12:50:00,41.08,41.15,41.06,41.14,91500.0,36.6287,36.6912,36.6109,36.6822,91500.0
2014-12-22 13:00:00,41.14,41.17,41.03,41.06,63000.0,36.6822,36.709,36.5842,36.6109,63000.0
2014-12-22 13:10:00,41.07,41.15,41.07,41.09,61000.0,36.6198,36.6912,36.6198,36.6377,61000.0
2014-12-22 13:20:00,41.09,41.19,41.07,41.15,63100.0,36.6377,36.7268,36.6198,36.6912,63100.0
2014-12-22 13:30:00,41.15,41.37,41.11,41.31,137500.0,36.6912,36.8873,36.6555,36.8338,137500.0
2014-12-22 13:40:00,41.31,41.41,41.28,41.34,116400.0,36.8338,36.923,36.8071,36.8606,116400.0
2014-12-22 13:50:00,41.34,41.39,41.3,41.38,96500.0,36.8606,36.9052,36.8249,36.8962,96500.0
2014-12-22 14:00:00,41.38,41.39,41.29,41.32,94500.0,36.8962,36.9052,36.816,36.8427,94500.0
2014-12-22 14:10:00,41.32,41.37,41.28,41.34,103800.0,36.8427,36.8873,36.8071,36.8606,103800.0
2014-12-22 14:20:00,41.35,41.37,41.33,41.35,77100.0,36.8695,36.8873,36.8517,36.8695,77100.0
2014-12-22 14:30:00,41.35,41.42,41.34,41.35,111100.0,36.8695,36.9319,36.8606,36.8695,111100.0
2014-12-22 14:40:00,41.35,41.37,41.22,41.23,73400.0,36.8695,36.8873,36.7536,36.7625,73400.0
2014-12-22 14:50:00,41.23,41.25,41.17,41.22,83200.0,36.7625,36.7803,36.709,36.7536,83200.0
2014-12-22 15:00:00,41.21,41.37,41.21,41.37,171500.0,36.7447,36.8873,36.7447,36.8873,171500.0
2014-12-22 15:10:00,41.37,41.41,41.33,41.37,87400.0,36.8873,36.923,36.8517,36.8873,87400.0
2014-12-22 15:20:00,41.37,41.4,41.28,41.29,193600.0,36.8873,36.9141,36.8071,36.816,193600.0
2014-12-22 15:30:00,41.28,41.31,41.27,41.3,129600.0,36.8071,36.8338,36.7982,36.8249,129600.0
2014-12-22 15:40:00,41.29,41.32,41.26,41.29,241000.0,36.816,36.8427,36.7892,36.816,241000.0
2014-12-22 15:50:00,41.3,41.31,41.18,41.25,369600.0,36.8249,36.8338,36.7179,36.7803,369600.0
2014-12-23 09:30:00,41.39,41.44,41.02,41.12,284300.0,36.9052,36.9497,36.5752,36.6644,284300.0
2014-12-23 09:40:00,41.12,41.35,41.12,41.2,179900.0,36.6644,36.8695,36.6644,36.7357,179900.0
2014-12-23 09:50:00,41.2,41.25,41.15,41.17,75700.0,36.7357,36.7803,36.6912,36.709,75700.0
2014-12-23 10:00:00,41.17,41.17,41.06,41.16,132400.0,36.709,36.709,36.6109,36.7001,132400.0
2014-12-23 10:10:00,41.16,41.23,41.08,41.08,86700.0,36.7001,36.7625,36.6287,36.6287,86700.0
2014-12-23 10:20:00,41.09,41.11,40.89,40.94,159800.0,36.6377,36.6555,36.4593,36.5039,159800.0
2014-12-23 10:30:00,40.93,40.93,40.62,40.69,153000.0,36.495,36.495,36.2186,36.281,153000.0
2014-12-23 10:40:00,40.68,40.77,40.57,40.61,120000.0,36.2721,36.3523,36.174,36.2097,120000.0
2014-12-23 10:50:00,40.61,40.87,40.61,40.72,104100.0,36.2097,36.4415,36.2097,36.3077,104100.0
2014-12-23 11:00:00,40.72,40.85,40.7,40.81,126400.0,36.3077,36.4237,36.2899,36.388,126400.0
2014-12-23 11:10:00,40.8,40.88,40.76,40.87,81200.0,36.3791,36.4504,36.3434,36.4415,81200.0
2014-12-23 11:20:00,40.87,40.87,40.73,40.75,70300.0,36.4415,36.4415,36.3167,36.3345,70300.0
2014-12-23 11:30:00,40.75,40.84,40.68,40.75,75200.0,36.3345,36.4147,36.2721,36.3345,75200.0
2014-12-23 11:40:00,40.75,40.8,40.67,40.75,65500.0,36.3345,36.3791,36.2632,36.3345,65500.0
2014-12-23 11:50:00,40.76,40.77,40.67,40.67,67300.0,36.3434,36.3523,36.2632,36.2632,67300.0
2014-12-23 12:00:00,40.67,40.8,40.66,40.76,55800.0,36.2632,36.3791,36.2543,36.3434,55800.0
2014-12-23 12:10:00,40.77,40.93,40.76,40.91,91000.0,36.3523,36.495,36.3434,36.4772,91000.0
2014-12-23 12:20:00,40.91,40.95,40.8,40.88,81600.0,36.4772,36.5128,36.3791,36.4504,81600.0
2014-12-23 12:30:00,40.87,40.9,40.81,40.87,49700.0,36.4415,36.4682,36.388,36.4415,49700.0
2014-12-23 12:40:00,40.87,41.06,40.85,41.03,59100.0,36.4415,36.6109,36.4237,36.5842,59100.0
2014-12-23 12:50:00,41.02,41.03,40.97,41.03,42400.0,36.5752,36.5842,36.5307,36.5842,42400.0
2014-12-23 13:00:00,41.03,41.07,41.01,41.07,51600.0,36.5842,36.6198,36.5663,36.6198,51600.0
2014-12-23 13:10:00,41.08,41.09,40.99,40.99,62700.0,36.6287,36.6377,36.5485,36.5485,62700.0
2014-12-23 13:20:00,41.0,41.0,40.84,40.9,77100.0,36.5574,36.5574,36.4147,36.4682,77100.0
2014-12-23 13:30:00,40.91,41.04,40.9,41.01,57600.0,36.4772,36.5931,36.4682,36.5663,57600.0
2014-12-23 13:40:00,41.02,41.16,41.02,41.16,87100.0,36.5752,36.7001,36.5752,36.7001,87100.0
2014-12-23 13:50:00,41.15,41.16,41.1,41.12,52400.0,36.6912,36.7001,36.6466,36.6644,52400.0
2014-12-23 14:00:00,41.12,41.15,41.09,41.12,66900.0,36.6644,36.6912,36.6377,36.6644,66900.0
2014-12-23 14:10:00,41.12,41.19,41.11,41.12,53200.0,36.6644,36.7268,36.6555,36.6644,53200.0
2014-12-23 14:20:00,41.12,41.18,41.11,41.11,55600.0,36.6644,36.7179,36.6555,36.6555,55600.0
2014-12-23 14:30:00,41.11,41.16,41.1,41.14,48000.0,36.6555,36.7001,36.6466,36.6822,48000.0
2014-12-23 14:40:00,41.13,41.19,41.13,41.18,64900.0,36.6733,36.7268,36.6733,36.7179,64900.0
2014-12-23 14:50:00,41.18,41.23,41.17,41.21,126500.0,36.7179,36.7625,36.709,36.7447,126500.0
2014-12-23 15:00:00,41.21,41.25,41.2,41.22,58000.0,36.7447,36.7803,36.7357,36.7536,58000.0
2014-12-23 15:10:00,41.22,41.25,41.21,41.23,79000.0,36.7536,36.7803,36.7447,36.7625,79000.0
2014-12-23 15:20:00,41.23,41.23,41.1,41.12,80900.0,36.7625,36.7625,36.6466,36.6644,80900.0
2014-12-23 15:30:00,41.11,41.11,41.02,41.04,112000.0,36.6555,36.6555,36.5752,36.5931,112000.0
2014-12-23 15:40:00,41.05,41.08,41.01,41.05,101700.0,36.602,36.6287,36.5663,36.602,101700.0
2014-12-23 15:50:00,41.05,41.08,40.98,40.99,213600.0,36.602,36.6287,36.5396,36.5485,213600.0
2014-12-24 09:30:00,41.15,41.52,41.04,41.5,216800.0,36.6912,37.0211,36.5931,37.0032,216800.0
2014-12-24 09:40:00,41.51,41.8,41.42,41.59,163500.0,37.0121,37.2707,36.9319,37.0835,163500.0
2014-12-24 09:50:00,41.59,41.75,41.54,41.68,88100.0,37.0835,37.2261,37.0389,37.1637,88100.0
2014-12-24 10:00:00,41.69,41.79,41.53,41.53,168300.0,37.1726,37.2618,37.03,37.03,168300.0
2014-12-24 10:10:00,41.53,41.76,41.52,41.75,125400.0,37.03,37.2351,37.0211,37.2261,125400.0
2014-12-24 10:20:00,41.75,41.8,41.69,41.73,66600.0,37.2261,37.2707,37.1726,37.2083,66600.0
2014-12-24 10:30:00,41.73,41.89,41.73,41.87,108300.0,37.2083,37.351,37.2083,37.3331,108300.0
2014-12-24 10:40:00,41.88,41.92,41.8,41.87,79800.0,37.3421,37.3777,37.2707,37.3331,79800.0
2014-12-24 10:50:00,41.88,41.89,41.83,41.87,86100.0,37.3421,37.351,37.2975,37.3331,86100.0
2014-12-24 11:00:00,41.87,41.87,41.66,41.68,106600.0,37.3331,37.3331,37.1459,37.1637,106600.0
2014-12-24 11:10:00,41.67,41.76,41.63,41.75,56200.0,37.1548,37.2351,37.1191,37.2261,56200.0
2014-12-24 11:20:00,41.76,41.78,41.69,41.78,75300.0,37.2351,37.2529,37.1726,37.2529,75300.0
2014-12-24 11:30:00,41.78,41.81,41.71,41.79,86900.0,37.2529,37.2796,37.1905,37.2618,86900.0
2014-12-24 11:40:00,41.79,41.8,41.69,41.78,85800.0,37.2618,37.2707,37.1726,37.2529,85800.0
2014-12-24 11:50:00,41.78,41.83,41.71,41.75,63000.0,37.2529,37.2975,37.1905,37.2261,63000.0
2014-12-24 12:00:00,41.76,41.78,41.67,41.72,48100.0,37.2351,37.2529,37.1548,37.1994,48100.0
2014-12-24 12:10:00,41.73,41.75,41.66,41.68,85000.0,37.2083,37.2261,37.1459,37.1637,85000.0
2014-12-24 12:20:00,41.67,41.7,41.6,41.68,62000.0,37.1548,37.1816,37.0924,37.1637,62000.0
2014-12-24 12:30:00,41.68,41.75,41.67,41.69,84500.0,37.1637,37.2261,37.1548,37.1726,84500.0
2014-12-24 12:40:00,41.69,41.77,41.68,41.72,112600.0,37.1726,37.244,37.1637,37.1994,112600.0
2014-12-24 12:50:00,41.72,41.77,41.68,41.68,198900.0,37.1994,37.244,37.1637,37.1637,198900.0
2014-12-26 09:30:00,41.71,41.84,41.5,41.72,183800.0,37.1905,37.3064,37.0032,37.1994,183800.0
2014-12-26 09:40:00,41.72,41.79,41.48,41.49,98400.0,37.1994,37.2618,36.9854,36.9943,98400.0
2014-12-26 09:50:00,41.49,41.7,41.48,41.58,89100.0,36.9943,37.1816,36.9854,37.0746,89100.0
2014-12-26 10:00:00,41.59,41.78,41.52,41.61,115400.0,37.0835,37.2529,37.0211,37.1013,115400.0
2014-12-26 10:10:00,41.6,41.73,41.55,41.72,93400.0,37.0924,37.2083,37.0478,37.1994,93400.0
2014-12-26 10:20:00,41.74,41.78,41.65,41.75,90600.0,37.2172,37.2529,37.137,37.2261,90600.0
2014-12-26 10:30:00,41.76,41.83,41.71,41.76,102700.0,37.2351,37.2975,37.1905,37.2351,102700.0
2014-12-26 10:40:00,41.76,41.81,41.71,41.72,64900.0,37.2351,37.2796,37.1905,37.1994,64900.0
2014-12-26 10:50:00,41.7,41.89,41.67,41.88,75400.0,37.1816,37.351,37.1548,37.3421,75400.0
2014-12-26 11:00:00,41.89,41.97,41.77,41.79,121300.0,37.351,37.4223,37.244,37.2618,121300.0
2014-12-26 11:10:00,41.8,41.86,41.77,41.82,52800.0,37.2707,37.3242,37.244,37.2886,52800.0
2014-12-26 11:20:00,41.82,41.93,41.81,41.92,70500.0,37.2886,37.3866,37.2796,37.3777,70500.0
2014-12-26 11:30:00,41.91,41.99,41.91,41.98,55300.0,37.3688,37.4401,37.3688,37.4312,55300.0
2014-12-26 11:40:00,41.97,41.98,41.88,41.94,53200.0,37.4223,37.4312,37.3421,37.3956,53200.0
2014-12-26 11:50:00,41.94,41.96,41.83,41.86,58900.0,37.3956,37.4134,37.2975,37.3242,58900.0
2014-12-26 12:00:00,41.87,41.97,41.87,41.94,49600.0,37.3331,37.4223,37.3331,37.3956,49600.0
2014-12-26 12:10:00,41.94,41.97,41.88,41.94,43500.0,37.3956,37.4223,37.3421,37.3956,43500.0
2014-12-26 12:20:00,41.95,42.02,41.89,41.92,96500.0,37.4045,37.4669,37.351,37.3777,96500.0
2014-12-26 12:30:00,41.92,41.96,41.89,41.89,33600.0,37.3777,37.4134,37.351,37.351,33600.0
2014-12-26 12:40:00,41.89,41.98,41.89,41.98,36100.0,37.351,37.4312,37.351,37.4312,36100.0
2014-12-26 12:50:00,41.97,42.0,41.88,41.9,37300.0,37.4223,37.4491,37.3421,37.3599,37300.0
2014-12-26 13:00:00,41.91,41.99,41.89,41.97,30400.0,37.3688,37.4401,37.351,37.4223,30400.0
2014-12-26 13:10:00,41.97,42.0,41.96,42.0,27700.0,37.4223,37.4491,37.4134,37.4491,27700.0
2014-12-26 13:20:00,41.99,42.0,41.93,41.98,38400.0,37.4401,37.4491,37.3866,37.4312,38400.0
2014-12-26 13:30:00,41.98,42.05,41.97,42.03,36200.0,37.4312,37.4936,37.4223,37.4758,36200.0
2014-12-26 13:40:00,42.03,42.07,41.99,42.04,31600.0,37.4758,37.5115,37.4401,37.4847,31600.0
2014-12-26 13:50:00,42.05,42.06,42.0,42.03,24700.0,37.4936,37.5026,37.4491,37.4758,24700.0
2014-12-26 14:00:00,42.03,42.08,42.0,42.07,67400.0,37.4758,37.5204,37.4491,37.5115,67400.0
2014-12-26 14:10:00,42.07,42.08,42.03,42.07,32200.0,37.5115,37.5204,37.4758,37.5115,32200.0
2014-12-26 14:20:00,42.07,42.09,42.05,42.06,24800.0,37.5115,37.5293,37.4936,37.5026,24800.0
2014-12-26 14:30:00,42.07,42.08,42.0,42.04,41000.0,37.5115,37.5204,37.4491,37.4847,41000.0
2014-12-26 14:40:00,42.03,42.03,41.96,42.03,36000.0,37.4758,37.4758,37.4134,37.4758,36000.0
2014-12-26 14:50:00,42.03,42.06,42.02,42.04,31500.0,37.4758,37.5026,37.4669,37.4847,31500.0
2014-12-26 15:00:00,42.04,42.05,42.0,42.02,43700.0,37.4847,37.4936,37.4491,37.4669,43700.0
2014-12-26 15:10:00,42.02,42.05,41.98,42.04,44600.0,37.4669,37.4936,37.4312,37.4847,44600.0
2014-12-26 15:20:00,42.04,42.05,42.0,42.04,52500.0,37.4847,37.4936,37.4491,37.4847,52500.0
2014-12-26 15:30:00,42.04,42.06,41.98,42.01,65500.0,37.4847,37.5026,37.4312,37.458,65500.0
2014-12-26 15:40:00,42.01,42.02,41.95,41.96,83500.0,37.458,37.4669,37.4045,37.4134,83500.0
2014-12-26 15:50:00,41.95,41.96,41.87,41.91,147900.0,37.4045,37.4134,37.3331,37.3688,147900.0
2014-12-29 09:30:00,41.5,41.7,41.21,41.53,237100.0,37.0032,37.1816,36.7447,37.03,237100.0
2014-12-29 09:40:00,41.53,41.72,41.44,41.53,203000.0,37.03,37.1994,36.9497,37.03,203000.0
2014-12-29 09:50:00,41.53,41.56,41.45,41.46,129800.0,37.03,37.0567,36.9586,36.9676,129800.0
2014-12-29 10:00:00,41.47,41.55,41.44,41.48,121300.0,36.9765,37.0478,36.9497,36.9854,121300.0
2014-12-29 10:10:00,41.48,41.61,41.46,41.58,159200.0,36.9854,37.1013,36.9676,37.0746,159200.0
2014-12-29 10:20:00,41.59,41.66,41.47,41.5,110300.0,37.0835,37.1459,36.9765,37.0032,110300.0
2014-12-29 10:30:00,41.5,41.51,41.44,41.44,226300.0,37.0032,37.0121,36.9497,36.9497,226300.0
2014-12-29 10:40:00,41.44,41.44,41.32,41.42,187700.0,36.9497,36.9497,36.8427,36.9319,187700.0
2014-12-29 10:50:00,41.43,41.53,41.42,41.52,104300.0,36.9408,37.03,36.9319,37.0211,104300.0
2014-12-29 11:00:00,41.52,41.58,41.46,41.58,157300.0,37.0211,37.0746,36.9676,37.0746,157300.0
2014-12-29 11:10:00,41.58,41.79,41.57,41.79,91600.0,37.0746,37.2618,37.0656,37.2618,91600.0
2014-12-29 11:20:00,41.79,41.87,41.72,41.73,167000.0,37.2618,37.3331,37.1994,37.2083,167000.0
2014-12-29 11:30:00,41.73,41.75,41.69,41.7,85000.0,37.2083,37.2261,37.1726,37.1816,85000.0
2014-12-29 11:40:00,41.7,41.74,41.63,41.63,85700.0,37.1816,37.2172,37.1191,37.1191,85700.0
2014-12-29 11:50:00,41.64,41.72,41.63,41.69,52400.0,37.1281,37.1994,37.1191,37.1726,52400.0
2014-12-29 12:00:00,41.7,41.74,41.65,41.7,52200.0,37.1816,37.2172,37.137,37.1816,52200.0
2014-12-29 12:10:00,41.71,41.75,41.69,41.74,88900.0,37.1905,37.2261,37.1726,37.2172,88900.0
2014-12-29 12:20:00,41.74,41.81,41.72,41.76,86400.0,37.2172,37.2796,37.1994,37.2351,86400.0
2014-12-29 12:30:00,41.76,41.88,41.74,41.87,57000.0,37.2351,37.3421,37.2172,37.3331,57000.0
2014-12-29 12:40:00,41.87,41.92,41.86,41.87,118900.0,37.3331,37.3777,37.3242,37.3331,118900.0
2014-12-29 12:50:00,41.87,41.87,41.8,41.8,71600.0,37.3331,37.3331,37.2707,37.2707,71600.0
2014-12-29 13:00:00,41.8,41.83,41.75,41.83,73900.0,37.2707,37.2975,37.2261,37.2975,73900.0
2014-12-29 13:10:00,41.83,41.87,41.81,41.82,80900.0,37.2975,37.3331,37.2796,37.2886,80900.0
2014-12-29 13:20:00,41.83,41.87,41.79,41.82,52300.0,37.2975,37.3331,37.2618,37.2886,52300.0
2014-12-29 13:30:00,41.82,41.83,41.71,41.79,60800.0,37.2886,37.2975,37.1905,37.2618,60800.0
2014-12-29 13:40:00,41.79,41.85,41.77,41.82,47400.0,37.2618,37.3153,37.244,37.2886,47400.0
2014-12-29 13:50:00,41.83,41.86,41.8,41.85,44700.0,37.2975,37.3242,37.2707,37.3153,44700.0
2014-12-29 14:00:00,41.86,41.86,41.81,41.83,55300.0,37.3242,37.3242,37.2796,37.2975,55300.0
2014-12-29 14:10:00,41.84,41.94,41.83,41.92,70000.0,37.3064,37.3956,37.2975,37.3777,70000.0
2014-12-29 14:20:00,41.91,41.97,41.88,41.94,74300.0,37.3688,37.4223,37.3421,37.3956,74300.0
2014-12-29 14:30:00,41.94,41.97,41.87,41.88,86700.0,37.3956,37.4223,37.3331,37.3421,86700.0
2014-12-29 14:40:00,41.88,41.93,41.88,41.91,67500.0,37.3421,37.3866,37.3421,37.3688,67500.0
2014-12-29 14:50:00,41.91,41.91,41.87,41.9,55100.0,37.3688,37.3688,37.3331,37.3599,55100.0
2014-12-29 15:00:00,41.89,41.99,41.87,41.98,108900.0,37.351,37.4401,37.3331,37.4312,108900.0
2014-12-29 15:10:00,41.99,42.0,41.95,41.98,131400.0,37.4401,37.4491,37.4045,37.4312,131400.0
2014-12-29 15:20:00,41.98,42.0,41.96,42.0,59100.0,37.4312,37.4491,37.4134,37.4491,59100.0
2014-12-29 15:30:00,41.99,42.03,41.95,41.99,128400.0,37.4401,37.4758,37.4045,37.4401,128400.0
2014-12-29 15:40:00,41.99,42.03,41.98,42.03,106900.0,37.4401,37.4758,37.4312,37.4758,106900.0
2014-12-29 15:50:00,42.02,42.04,41.92,41.93,307100.0,37.4669,37.4847,37.3777,37.3866,307100.0
2014-12-30 09:30:00,41.92,42.41,41.87,42.3,323900.0,37.3777,37.8146,37.3331,37.7165,323900.0
2014-12-30 09:40:00,42.33,42.33,41.96,42.2,187800.0,37.7433,37.7433,37.4134,37.6274,187800.0
2014-12-30 09:50:00,42.2,42.2,42.0,42.11,105200.0,37.6274,37.6274,37.4491,37.5471,105200.0
2014-12-30 10:00:00,42.1,42.2,42.09,42.18,214500.0,37.5382,37.6274,37.5293,37.6096,214500.0
2014-12-30 10:10:00,42.19,42.2,42.01,42.08,159900.0,37.6185,37.6274,37.458,37.5204,159900.0
2014-12-30 10:20:00,42.07,42.1,42.01,42.08,76500.0,37.5115,37.5382,37.458,37.5204,76500.0
2014-12-30 10:30:00,42.08,42.08,41.93,42.02,75800.0,37.5204,37.5204,37.3866,37.4669,75800.0
2014-12-30 10:40:00,42.02,42.1,41.97,42.07,62200.0,37.4669,37.5382,37.4223,37.5115,62200.0
2014-12-30 10:50:00,42.08,42.14,41.98,42.13,101100.0,37.5204,37.5739,37.4312,37.565,101100.0
2014-12-30 11:00:00,42.14,42.25,42.12,42.24,78100.0,37.5739,37.672,37.5561,37.663,78100.0
2014-12-30 11:10:00,42.24,42.36,42.24,42.36,116300.0,37.663,37.77,37.663,37.77,116300.0
2014-12-30 11:20:00,42.35,42.36,42.3,42.35,96700.0,37.7611,37.77,37.7165,37.7611,96700.0
2014-12-30 11:30:00,42.35,42.37,42.31,42.35,79600.0,37.7611,37.779,37.7255,37.7611,79600.0
2014-12-30 11:40:00,42.35,42.36,42.31,42.34,63500.0,37.7611,37.77,37.7255,37.7522,63500.0
2014-12-30 11:50:00,42.34,42.35,42.3,42.33,60400.0,37.7522,37.7611,37.7165,37.7433,60400.0
2014-12-30 12:00:00,42.33,42.4,42.32,42.39,117300.0,37.7433,37.8057,37.7344,37.7968,117300.0
2014-12-30 12:10:00,42.39,42.43,42.29,42.3,104000.0,37.7968,37.8325,37.7076,37.7165,104000.0
2014-12-30 12:20:00,42.29,42.36,42.28,42.35,31900.0,37.7076,37.77,37.6987,37.7611,31900.0
2014-12-30 12:30:00,42.35,42.36,42.28,42.33,42900.0,37.7611,37.77,37.6987,37.7433,42900.0
2014-12-30 12:40:00,42.32,42.34,42.31,42.33,33400.0,37.7344,37.7522,37.7255,37.7433,33400.0
2014-12-30 12:50:00,42.33,42.39,42.31,42.33,65000.0,37.7433,37.7968,37.7255,37.7433,65000.0
2014-12-30 13:00:00,42.32,42.32,42.21,42.26,53400.0,37.7344,37.7344,37.6363,37.6809,53400.0
2014-12-30 13:10:00,42.27,42.27,42.19,42.21,32600.0,37.6898,37.6898,37.6185,37.6363,32600.0
2014-12-30 13:20:00,42.2,42.27,42.19,42.23,61000.0,37.6274,37.6898,37.6185,37.6541,61000.0
2014-12-30 13:30:00,42.22,42.24,42.15,42.16,36000.0,37.6452,37.663,37.5828,37.5917,36000.0
2014-12-30 13:40:00,42.16,42.16,41.85,41.98,207400.0,37.5917,37.5917,37.3153,37.4312,207400.0
2014-12-30 13:50:00,41.98,42.04,41.93,41.98,68900.0,37.4312,37.4847,37.3866,37.4312,68900.0
2014-12-30 14:00:00,41.99,42.07,41.98,42.04,45400.0,37.4401,37.5115,37.4312,37.4847,45400.0
2014-12-30 14:10:00,42.05,42.09,42.05,42.09,42300.0,37.4936,37.5293,37.4936,37.5293,42300.0
2014-12-30 14:20:00,42.09,42.18,42.08,42.18,57100.0,37.5293,37.6096,37.5204,37.6096,57100.0
2014-12-30 14:30:00,42.18,42.25,42.18,42.2,65500.0,37.6096,37.672,37.6096,37.6274,65500.0
2014-12-30 14:40:00,42.2,42.21,42.13,42.17,55200.0,37.6274,37.6363,37.565,37.6006,55200.0
2014-12-30 14:50:00,42.17,42.2,42.14,42.17,165900.0,37.6006,37.6274,37.5739,37.6006,165900.0
2014-12-30 15:00:00,42.17,42.22,42.14,42.21,51900.0,37.6006,37.6452,37.5739,37.6363,51900.0
2014-12-30 15:10:00,42.22,42.27,42.21,42.25,79700.0,37.6452,37.6898,37.6363,37.672,79700.0
2014-12-30 15:20:00,42.25,42.31,42.24,42.31,51500.0,37.672,37.7255,37.663,37.7255,51500.0
2014-12-30 15:30:00,42.31,42.32,42.26,42.28,100400.0,37.7255,37.7344,37.6809,37.6987,100400.0
2014-12-30 15:40:00,42.27,42.29,42.21,42.25,88400.0,37.6898,37.7076,37.6363,37.672,88400.0
2014-12-30 15:50:00,42.25,42.25,42.14,42.16,219800.0,37.672,37.672,37.5739,37.5917,219800.0
2014-12-31 09:30:00,42.5,42.85,42.46,42.8,365700.0,37.8949,38.207,37.8592,38.1624,365700.0
2014-12-31 09:40:00,42.8,43.05,42.75,43.04,306600.0,38.1624,38.3853,38.1178,38.3764,306600.0
2014-12-31 09:50:00,43.05,43.15,43.0,43.09,202700.0,38.3853,38.4744,38.3407,38.4209,202700.0
2014-12-31 10:00:00,43.1,43.19,43.03,43.11,172100.0,38.4299,38.5101,38.3674,38.4388,172100.0
2014-12-31 10:10:00,43.11,43.12,42.8,42.8,116200.0,38.4388,38.4477,38.1624,38.1624,116200.0
2014-12-31 10:20:00,42.81,42.99,42.8,42.91,104300.0,38.1713,38.3318,38.1624,38.2605,104300.0
2014-12-31 10:30:00,42.92,42.95,42.87,42.91,86700.0,38.2694,38.2961,38.2248,38.2605,86700.0
2014-12-31 10:40:00,42.9,43.07,42.9,43.05,78400.0,38.2515,38.4031,38.2515,38.3853,78400.0
2014-12-31 10:50:00,43.05,43.1,42.97,43.08,91300.0,38.3853,38.4299,38.3139,38.412,91300.0
2014-12-31 11:00:00,43.08,43.12,42.94,42.95,85000.0,38.412,38.4477,38.2872,38.2961,85000.0
2014-12-31 11:10:00,42.95,42.96,42.84,42.88,72600.0,38.2961,38.305,38.198,38.2337,72600.0
2014-12-31 11:20:00,42.87,42.89,42.83,42.84,64300.0,38.2248,38.2426,38.1891,38.198,64300.0
2014-12-31 11:30:00,42.84,42.91,42.83,42.9,48000.0,38.198,38.2605,38.1891,38.2515,48000.0
2014-12-31 11:40:00,42.91,42.93,42.85,42.86,71000.0,38.2605,38.2783,38.207,38.2159,71000.0
2014-12-31 11:50:00,42.86,42.88,42.8,42.86,70000.0,38.2159,38.2337,38.1624,38.2159,70000.0
2014-12-31 12:00:00,42.86,42.89,42.76,42.77,61400.0,38.2159,38.2426,38.1267,38.1356,61400.0
2014-12-31 12:10:00,42.77,42.79,42.64,42.67,61000.0,38.1356,38.1535,38.0197,38.0465,61000.0
2014-12-31 12:20:00,42.67,42.68,42.5,42.65,74900.0,38.0465,38.0554,37.8949,38.0286,74900.0
2014-12-31 12:30:00,42.65,42.83,42.65,42.78,97300.0,38.0286,38.1891,38.0286,38.1445,97300.0
2014-12-31 12:40:00,42.78,42.83,42.66,42.78,52400.0,38.1445,38.1891,38.0375,38.1445,52400.0
2014-12-31 12:50:00,42.78,42.85,42.75,42.81,63900.0,38.1445,38.207,38.1178,38.1713,63900.0
2014-12-31 13:00:00,42.82,42.84,42.77,42.81,57900.0,38.1802,38.198,38.1356,38.1713,57900.0
2014-12-31 13:10:00,42.81,42.82,42.73,42.75,40000.0,38.1713,38.1802,38.1,38.1178,40000.0
2014-12-31 13:20:00,42.75,42.77,42.67,42.67,34700.0,38.1178,38.1356,38.0465,38.0465,34700.0
2014-12-31 13:30:00,42.68,42.76,42.62,42.74,59600.0,38.0554,38.1267,38.0019,38.1089,59600.0
2014-12-31 13:40:00,42.74,42.75,42.61,42.62,45400.0,38.1089,38.1178,37.993,38.0019,45400.0
2014-12-31 13:50:00,42.62,42.64,42.55,42.58,70700.0,38.0019,38.0197,37.9395,37.9662,70700.0
2014-12-31 14:00:00,42.59,42.69,42.57,42.64,58400.0,37.9751,38.0643,37.9573,38.0197,58400.0
2014-12-31 14:10:00,42.65,42.67,42.53,42.53,63500.0,38.0286,38.0465,37.9216,37.9216,63500.0
2014-12-31 14:20:00,42.53,42.54,42.46,42.49,84400.0,37.9216,37.9305,37.8592,37.886,84400.0
2014-12-31 14:30:00,42.49,42.49,42.36,42.36,88000.0,37.886,37.886,37.77,37.77,88000.0
2014-12-31 14:40:00,42.36,42.41,42.29,42.39,88000.0,37.77,37.8146,37.7076,37.7968,88000.0
2014-12-31 14:50:00,42.39,42.45,42.38,42.42,103300.0,37.7968,37.8503,37.7879,37.8235,103300.0
2014-12-31 15:00:00,42.41,42.43,42.37,42.42,81200.0,37.8146,37.8325,37.779,37.8235,81200.0
2014-12-31 15:10:00,42.41,42.56,42.39,42.54,99300.0,37.8146,37.9484,37.7968,37.9305,99300.0
2014-12-31 15:20:00,42.54,42.55,42.48,42.52,78300.0,37.9305,37.9395,37.877,37.9127,78300.0
2014-12-31 15:30:00,42.52,42.55,42.45,42.47,76600.0,37.9127,37.9395,37.8503,37.8681,76600.0
2014-12-31 15:40:00,42.47,42.48,42.32,42.37,216200.0,37.8681,37.877,37.7344,37.779,216200.0
2014-12-31 15:50:00,42.36,42.39,42.25,42.3,372500.0,37.77,37.7968,37.672,37.7165,372500.0
2015-01-02 09:30:00,42.69,43.01,42.47,42.87,428400.0,38.0643,38.3496,37.8681,38.2248,428400.0
2015-01-02 09:40:00,42.87,43.04,42.8,42.89,291000.0,38.2248,38.3764,38.1624,38.2426,291000.0
2015-01-02 09:50:00,42.89,42.94,42.75,42.9,178000.0,38.2426,38.2872,38.1178,38.2515,178000.0
2015-01-02 10:00:00,42.89,43.05,42.75,42.9,164800.0,38.2426,38.3853,38.1178,38.2515,164800.0
2015-01-02 10:10:00,42.91,43.03,42.89,42.99,160900.0,38.2605,38.3674,38.2426,38.3318,160900.0
2015-01-02 10:20:00,42.99,43.04,42.93,43.0,146500.0,38.3318,38.3764,38.2783,38.3407,146500.0
2015-01-02 10:30:00,43.01,43.01,42.82,42.82,176800.0,38.3496,38.3496,38.1802,38.1802,176800.0
2015-01-02 10:40:00,42.83,42.83,42.62,42.7,268200.0,38.1891,38.1891,38.0019,38.0732,268200.0
2015-01-02 10:50:00,42.7,42.75,42.62,42.63,138300.0,38.0732,38.1178,38.0019,38.0108,138300.0
2015-01-02 11:00:00,42.63,42.64,42.37,42.43,160200.0,38.0108,38.0197,37.779,37.8325,160200.0
2015-01-02 11:10:00,42.42,42.43,42.2,42.29,284000.0,37.8235,37.8325,37.6274,37.7076,284000.0
2015-01-02 11:20:00,42.29,42.52,42.25,42.5,216600.0,37.7076,37.9127,37.672,37.8949,216600.0
2015-01-02 11:30:00,42.51,42.58,42.44,42.47,147300.0,37.9038,37.9662,37.8414,37.8681,147300.0
2015-01-02 11:40:00,42.47,42.5,42.35,42.38,121300.0,37.8681,37.8949,37.7611,37.7879,121300.0
2015-01-02 11:50:00,42.39,42.64,42.37,42.6,121900.0,37.7968,38.0197,37.779,37.984,121900.0
2015-01-02 12:00:00,42.59,42.75,42.58,42.73,142900.0,37.9751,38.1178,37.9662,38.1,142900.0
2015-01-02 12:10:00,42.73,42.8,42.71,42.79,103700.0,38.1,38.1624,38.0821,38.1535,103700.0
2015-01-02 12:20:00,42.79,42.8,42.7,42.74,130000.0,38.1535,38.1624,38.0732,38.1089,130000.0
2015-01-02 12:30:00,42.74,42.77,42.62,42.69,102100.0,38.1089,38.1356,38.0019,38.0643,102100.0
2015-01-02 12:40:00,42.68,42.69,42.49,42.51,77400.0,38.0554,38.0643,37.886,37.9038,77400.0
2015-01-02 12:50:00,42.5,42.52,42.35,42.38,91100.0,37.8949,37.9127,37.7611,37.7879,91100.0
2015-01-02 13:00:00,42.38,42.45,42.32,42.38,114300.0,37.7879,37.8503,37.7344,37.7879,114300.0
2015-01-02 13:10:00,42.38,42.44,42.35,42.39,88900.0,37.7879,37.8414,37.7611,37.7968,88900.0
2015-01-02 13:20:00,42.39,42.4,42.29,42.3,107000.0,37.7968,37.8057,37.7076,37.7165,107000.0
2015-01-02 13:30:00,42.3,42.37,42.24,42.3,95400.0,37.7165,37.779,37.663,37.7165,95400.0
2015-01-02 13:40:00,42.31,42.48,42.29,42.47,79100.0,37.7255,37.877,37.7076,37.8681,79100.0
2015-01-02 13:50:00,42.47,42.65,42.44,42.61,101900.0,37.8681,38.0286,37.8414,37.993,101900.0
2015-01-02 14:00:00,42.6,42.73,42.59,42.68,126000.0,37.984,38.1,37.9751,38.0554,126000.0
2015-01-02 14:10:00,42.69,42.71,42.62,42.64,70400.0,38.0643,38.0821,38.0019,38.0197,70400.0
2015-01-02 14:20:00,42.64,42.68,42.57,42.57,98400.0,38.0197,38.0554,37.9573,37.9573,98400.0
2015-01-02 14:30:00,42.56,42.59,42.42,42.45,83500.0,37.9484,37.9751,37.8235,37.8503,83500.0
2015-01-02 14:40:00,42.45,42.55,42.4,42.54,85600.0,37.8503,37.9395,37.8057,37.9305,85600.0
2015-01-02 14:50:00,42.55,42.62,42.44,42.46,121800.0,37.9395,38.0019,37.8414,37.8592,121800.0
2015-01-02 15:00:00,42.45,42.52,42.43,42.44,83600.0,37.8503,37.9127,37.8325,37.8414,83600.0
2015-01-02 15:10:00,42.44,42.47,42.37,42.47,113700.0,37.8414,37.8681,37.779,37.8681,113700.0
2015-01-02 15:20:00,42.47,42.54,42.46,42.48,104400.0,37.8681,37.9305,37.8592,37.877,104400.0
2015-01-02 15:30:00,42.48,42.61,42.47,42.59,170200.0,37.877,37.993,37.8681,37.9751,170200.0
2015-01-02 15:40:00,42.59,42.73,42.53,42.73,290000.0,37.9751,38.1,37.9216,38.1,290000.0
2015-01-02 15:50:00,42.73,42.74,42.68,42.68,430700.0,38.1,38.1089,38.0554,38.0554,430700.0
2015-01-05 09:30:00,42.83,42.9,42.5,42.56,357300.0,38.1891,38.2515,37.8949,37.9484,357300.0
2015-01-05 09:40:00,42.53,42.74,42.53,42.57,182600.0,37.9216,38.1089,37.9216,37.9573,182600.0
2015-01-05 09:50:00,42.57,42.58,42.26,42.29,197800.0,37.9573,37.9662,37.6809,37.7076,197800.0
2015-01-05 10:00:00,42.29,42.42,42.15,42.18,238700.0,37.7076,37.8235,37.5828,37.6096,238700.0
2015-01-05 10:10:00,42.18,42.26,42.13,42.23,141900.0,37.6096,37.6809,37.565,37.6541,141900.0
2015-01-05 10:20:00,42.24,42.41,42.1,42.4,244400.0,37.663,37.8146,37.5382,37.8057,244400.0
2015-01-05 10:30:00,42.4,42.4,42.16,42.2,188500.0,37.8057,37.8057,37.5917,37.6274,188500.0
2015-01-05 10:40:00,42.2,42.2,42.04,42.11,176700.0,37.6274,37.6274,37.4847,37.5471,176700.0
2015-01-05 10:50:00,42.1,42.15,42.01,42.04,141500.0,37.5382,37.5828,37.458,37.4847,141500.0
2015-01-05 11:00:00,42.03,42.07,41.94,41.99,188800.0,37.4758,37.5115,37.3956,37.4401,188800.0
2015-01-05 11:10:00,41.99,42.11,41.97,41.99,121500.0,37.4401,37.5471,37.4223,37.4401,121500.0
2015-01-05 11:20:00,41.99,42.05,41.97,42.01,132900.0,37.4401,37.4936,37.4223,37.458,132900.0
2015-01-05 11:30:00,42.01,42.09,41.99,42.06,93700.0,37.458,37.5293,37.4401,37.5026,93700.0
2015-01-05 11:40:00,42.07,42.27,42.06,42.2,113400.0,37.5115,37.6898,37.5026,37.6274,113400.0
2015-01-05 11:50:00,42.2,42.24,42.0,42.01,121800.0,37.6274,37.663,37.4491,37.458,121800.0
2015-01-05 12:00:00,42.01,42.04,41.97,41.99,101900.0,37.458,37.4847,37.4223,37.4401,101900.0
2015-01-05 12:10:00,41.98,41.99,41.92,41.98,81100.0,37.4312,37.4401,37.3777,37.4312,81100.0
2015-01-05 12:20:00,41.98,41.99,41.88,41.91,125200.0,37.4312,37.4401,37.3421,37.3688,125200.0
2015-01-05 12:30:00,41.91,41.93,41.85,41.91,106500.0,37.3688,37.3866,37.3153,37.3688,106500.0
2015-01-05 12:40:00,41.91,41.94,41.87,41.87,94100.0,37.3688,37.3956,37.3331,37.3331,94100.0
2015-01-05 12:50:00,41.87,41.87,41.72,41.77,127700.0,37.3331,37.3331,37.1994,37.244,127700.0
2015-01-05 13:00:00,41.78,41.79,41.65,41.71,125000.0,37.2529,37.2618,37.137,37.1905,125000.0
2015-01-05 13:10:00,41.7,41.73,41.51,41.52,118000.0,37.1816,37.2083,37.0121,37.0211,118000.0
2015-01-05 13:20:00,41.52,41.62,41.45,41.52,231900.0,37.0211,37.1102,36.9586,37.0211,231900.0
2015-01-05 13:30:00,41.52,41.7,41.48,41.63,231800.0,37.0211,37.1816,36.9854,37.1191,231800.0
2015-01-05 13:40:00,41.62,41.72,41.54,41.72,118400.0,37.1102,37.1994,37.0389,37.1994,118400.0
2015-01-05 13:50:00,41.72,41.83,41.7,41.79,164300.0,37.1994,37.2975,37.1816,37.2618,164300.0
2015-01-05 14:00:00,41.79,41.83,41.66,41.67,150400.0,37.2618,37.2975,37.1459,37.1548,150400.0
2015-01-05 14:10:00,41.67,41.7,41.64,41.65,100300.0,37.1548,37.1816,37.1281,37.137,100300.0
2015-01-05 14:20:00,41.65,41.72,41.62,41.65,117600.0,37.137,37.1994,37.1102,37.137,117600.0
2015-01-05 14:30:00,41.65,41.65,41.55,41.61,99700.0,37.137,37.137,37.0478,37.1013,99700.0
2015-01-05 14:40:00,41.61,41.64,41.56,41.57,117000.0,37.1013,37.1281,37.0567,37.0656,117000.0
2015-01-05 14:50:00,41.58,41.71,41.51,41.67,159400.0,37.0746,37.1905,37.0121,37.1548,159400.0
2015-01-05 15:00:00,41.67,41.75,41.64,41.68,120700.0,37.1548,37.2261,37.1281,37.1637,120700.0
2015-01-05 15:10:00,41.68,41.81,41.65,41.76,170400.0,37.1637,37.2796,37.137,37.2351,170400.0
2015-01-05 15:20:00,41.75,41.76,41.64,41.64,194500.0,37.2261,37.2351,37.1281,37.1281,194500.0
2015-01-05 15:30:00,41.64,41.7,41.59,41.69,181200.0,37.1281,37.1816,37.0835,37.1726,181200.0
2015-01-05 15:40:00,41.69,41.75,41.68,41.72,213800.0,37.1726,37.2261,37.1637,37.1994,213800.0
2015-01-05 15:50:00,41.72,41.75,41.63,41.66,554500.0,37.1994,37.2261,37.1191,37.1459,554500.0
2015-01-06 09:30:00,41.9,42.05,41.65,41.67,368400.0,37.3599,37.4936,37.137,37.1548,368400.0
2015-01-06 09:40:00,41.66,41.73,41.47,41.68,173200.0,37.1459,37.2083,36.9765,37.1637,173200.0
2015-01-06 09:50:00,41.68,41.7,41.54,41.57,106800.0,37.1637,37.1816,37.0389,37.0656,106800.0
2015-01-06 10:00:00,41.56,41.56,41.0,41.11,448300.0,37.0567,37.0567,36.5574,36.6555,448300.0
2015-01-06 10:10:00,41.1,41.46,41.05,41.34,241500.0,36.6466,36.9676,36.602,36.8606,241500.0
2015-01-06 10:20:00,41.34,41.4,41.25,41.34,134800.0,36.8606,36.9141,36.7803,36.8606,134800.0
2015-01-06 10:30:00,41.34,41.36,41.07,41.08,174800.0,36.8606,36.8784,36.6198,36.6287,174800.0
2015-01-06 10:40:00,41.08,41.21,40.92,40.95,173200.0,36.6287,36.7447,36.4861,36.5128,173200.0
2015-01-06 10:50:00,40.96,41.1,40.84,40.89,181000.0,36.5217,36.6466,36.4147,36.4593,181000.0
2015-01-06 11:00:00,40.89,41.03,40.78,41.02,173700.0,36.4593,36.5842,36.3612,36.5752,173700.0
2015-01-06 11:10:00,41.02,41.06,40.87,40.93,155100.0,36.5752,36.6109,36.4415,36.495,155100.0
2015-01-06 11:20:00,40.92,40.95,40.62,40.79,305500.0,36.4861,36.5128,36.2186,36.3702,305500.0
2015-01-06 11:30:00,40.79,40.8,40.46,40.51,204800.0,36.3702,36.3791,36.0759,36.1205,204800.0
2015-01-06 11:40:00,40.52,40.56,40.21,40.41,254700.0,36.1294,36.1651,35.853,36.0313,254700.0
2015-01-06 11:50:00,40.42,40.44,40.14,40.14,208800.0,36.0403,36.0581,35.7906,35.7906,208800.0
2015-01-06 12:00:00,40.15,40.22,40.02,40.07,258900.0,35.7995,35.8619,35.6836,35.7282,258900.0
2015-01-06 12:10:00,40.08,40.22,40.02,40.03,104900.0,35.7371,35.8619,35.6836,35.6925,104900.0
2015-01-06 12:20:00,40.02,40.08,39.67,39.92,367500.0,35.6836,35.7371,35.3715,35.5944,367500.0
2015-01-06 12:30:00,39.92,40.12,39.85,40.12,156000.0,35.5944,35.7728,35.532,35.7728,156000.0
2015-01-06 12:40:00,40.12,40.14,39.99,40.14,128400.0,35.7728,35.7906,35.6568,35.7906,128400.0
2015-01-06 12:50:00,40.14,40.4,40.11,40.4,200100.0,35.7906,36.0224,35.7638,36.0224,200100.0
2015-01-06 13:00:00,40.4,40.41,40.17,40.19,201000.0,36.0224,36.0313,35.8173,35.8352,201000.0
2015-01-06 13:10:00,40.19,40.22,40.09,40.12,116400.0,35.8352,35.8619,35.746,35.7728,116400.0
2015-01-06 13:20:00,40.13,40.22,40.07,40.17,203500.0,35.7817,35.8619,35.7282,35.8173,203500.0
2015-01-06 13:30:00,40.16,40.41,40.13,40.36,167800.0,35.8084,36.0313,35.7817,35.9868,167800.0
2015-01-06 13:40:00,40.36,40.37,40.22,40.28,158900.0,35.9868,35.9957,35.8619,35.9154,158900.0
2015-01-06 13:50:00,40.28,40.38,40.19,40.3,159000.0,35.9154,36.0046,35.8352,35.9333,159000.0
2015-01-06 14:00:00,40.29,40.32,40.21,40.27,161400.0,35.9243,35.9511,35.853,35.9065,161400.0
2015-01-06 14:10:00,40.27,40.27,40.15,40.23,111300.0,35.9065,35.9065,35.7995,35.8708,111300.0
2015-01-06 14:20:00,40.23,40.38,40.23,40.35,136600.0,35.8708,36.0046,35.8708,35.9778,136600.0
2015-01-06 14:30:00,40.36,40.53,40.36,40.49,202900.0,35.9868,36.1383,35.9868,36.1027,202900.0
2015-01-06 14:40:00,40.49,40.6,40.42,40.57,278400.0,36.1027,36.2008,36.0403,36.174,278400.0
2015-01-06 14:50:00,40.58,40.68,40.5,40.6,164400.0,36.1829,36.2721,36.1116,36.2008,164400.0
2015-01-06 15:00:00,40.6,40.71,40.54,40.66,396300.0,36.2008,36.2988,36.1473,36.2543,396300.0
2015-01-06 15:10:00,40.66,40.82,40.64,40.76,298200.0,36.2543,36.3969,36.2364,36.3434,298200.0
2015-01-06 15:20:00,40.76,40.82,40.68,40.8,313600.0,36.3434,36.3969,36.2721,36.3791,313600.0
2015-01-06 15:30:00,40.8,40.8,40.65,40.65,385100.0,36.3791,36.3791,36.2453,36.2453,385100.0
2015-01-06 15:40:00,40.66,40.73,40.58,40.61,622700.0,36.2543,36.3167,36.1829,36.2097,622700.0
2015-01-06 15:50:00,40.61,40.69,40.44,40.47,681200.0,36.2097,36.281,36.0581,36.0848,681200.0
2015-01-07 09:30:00,40.77,41.12,40.53,40.92,321800.0,36.3523,36.6644,36.1383,36.4861,321800.0
2015-01-07 09:40:00,40.91,40.97,40.74,40.85,169200.0,36.4772,36.5307,36.3256,36.4237,169200.0
2015-01-07 09:50:00,40.85,40.94,40.59,40.66,255800.0,36.4237,36.5039,36.1918,36.2543,255800.0
2015-01-07 10:00:00,40.66,40.77,40.6,40.63,275900.0,36.2543,36.3523,36.2008,36.2275,275900.0
2015-01-07 10:10:00,40.64,40.64,40.38,40.6,449300.0,36.2364,36.2364,36.0046,36.2008,449300.0
2015-01-07 10:20:00,40.6,40.67,40.47,40.65,168800.0,36.2008,36.2632,36.0848,36.2453,168800.0
2015-01-07 10:30:00,40.65,40.89,40.51,40.8,222700.0,36.2453,36.4593,36.1205,36.3791,222700.0
2015-01-07 10:40:00,40.81,40.81,40.63,40.75,140700.0,36.388,36.388,36.2275,36.3345,140700.0
2015-01-07 10:50:00,40.74,40.8,40.53,40.59,137700.0,36.3256,36.3791,36.1383,36.1918,137700.0
2015-01-07 11:00:00,40.59,40.68,40.53,40.53,114500.0,36.1918,36.2721,36.1383,36.1383,114500.0
2015-01-07 11:10:00,40.52,40.65,40.5,40.52,149700.0,36.1294,36.2453,36.1116,36.1294,149700.0
2015-01-07 11:20:00,40.52,40.63,40.47,40.59,120500.0,36.1294,36.2275,36.0848,36.1918,120500.0
2015-01-07 11:30:00,40.59,40.68,40.56,40.62,84900.0,36.1918,36.2721,36.1651,36.2186,84900.0
2015-01-07 11:40:00,40.61,40.7,40.58,40.69,97900.0,36.2097,36.2899,36.1829,36.281,97900.0
2015-01-07 11:50:00,40.69,40.75,40.62,40.75,122500.0,36.281,36.3345,36.2186,36.3345,122500.0
2015-01-07 12:00:00,40.75,40.87,40.7,40.81,194500.0,36.3345,36.4415,36.2899,36.388,194500.0
2015-01-07 12:10:00,40.8,40.83,40.73,40.83,109200.0,36.3791,36.4058,36.3167,36.4058,109200.0
2015-01-07 12:20:00,40.82,40.89,40.77,40.8,112500.0,36.3969,36.4593,36.3523,36.3791,112500.0
2015-01-07 12:30:00,40.8,40.85,40.75,40.85,95700.0,36.3791,36.4237,36.3345,36.4237,95700.0
2015-01-07 12:40:00,40.84,40.88,40.81,40.86,105300.0,36.4147,36.4504,36.388,36.4326,105300.0
2015-01-07 12:50:00,40.86,40.95,40.85,40.91,101400.0,36.4326,36.5128,36.4237,36.4772,101400.0
2015-01-07 13:00:00,40.93,41.05,40.89,40.89,202000.0,36.495,36.602,36.4593,36.4593,202000.0
2015-01-07 13:10:00,40.89,40.96,40.87,40.95,105700.0,36.4593,36.5217,36.4415,36.5128,105700.0
2015-01-07 13:20:00,40.96,40.99,40.79,40.79,119000.0,36.5217,36.5485,36.3702,36.3702,119000.0
2015-01-07 13:30:00,40.79,40.93,40.77,40.91,104100.0,36.3702,36.495,36.3523,36.4772,104100.0
2015-01-07 13:40:00,40.91,40.93,40.82,40.88,68200.0,36.4772,36.495,36.3969,36.4504,68200.0
2015-01-07 13:50:00,40.88,40.9,40.78,40.78,72300.0,36.4504,36.4682,36.3612,36.3612,72300.0
2015-01-07 14:00:00,40.79,40.93,40.74,40.91,191100.0,36.3702,36.495,36.3256,36.4772,191100.0
2015-01-07 14:10:00,40.91,40.93,40.7,40.71,167700.0,36.4772,36.495,36.2899,36.2988,167700.0
2015-01-07 14:20:00,40.71,40.8,40.67,40.71,136200.0,36.2988,36.3791,36.2632,36.2988,136200.0
2015-01-07 14:30:00,40.71,40.78,40.67,40.69,109100.0,36.2988,36.3612,36.2632,36.281,109100.0
2015-01-07 14:40:00,40.7,40.77,40.66,40.73,94000.0,36.2899,36.3523,36.2543,36.3167,94000.0
2015-01-07 14:50:00,40.73,40.75,40.57,40.58,164900.0,36.3167,36.3345,36.174,36.1829,164900.0
2015-01-07 15:00:00,40.59,40.75,40.57,40.73,142600.0,36.1918,36.3345,36.174,36.3167,142600.0
2015-01-07 15:10:00,40.73,40.73,40.54,40.67,166600.0,36.3167,36.3167,36.1473,36.2632,166600.0
2015-01-07 15:20:00,40.67,40.73,40.59,40.61,324300.0,36.2632,36.3167,36.1918,36.2097,324300.0
2015-01-07 15:30:00,40.6,40.69,40.52,40.69,274600.0,36.2008,36.281,36.1294,36.281,274600.0
2015-01-07 15:40:00,40.68,40.79,40.64,40.78,299400.0,36.2721,36.3702,36.2364,36.3612,299400.0
2015-01-07 15:50:00,40.77,40.85,40.75,40.8,503400.0,36.3523,36.4237,36.3345,36.3791,503400.0
2015-01-08 09:30:00,41.0,41.38,40.99,41.37,289000.0,36.5574,36.8962,36.5485,36.8873,289000.0
2015-01-08 09:40:00,41.38,41.52,41.16,41.18,222700.0,36.8962,37.0211,36.7001,36.7179,222700.0
2015-01-08 09:50:00,41.2,41.22,40.95,41.17,156000.0,36.7357,36.7536,36.5128,36.709,156000.0
2015-01-08 10:00:00,41.19,41.36,41.1,41.25,258500.0,36.7268,36.8784,36.6466,36.7803,258500.0
2015-01-08 10:10:00,41.24,41.33,41.21,41.29,112800.0,36.7714,36.8517,36.7447,36.816,112800.0
2015-01-08 10:20:00,41.29,41.37,41.28,41.32,120900.0,36.816,36.8873,36.8071,36.8427,120900.0
2015-01-08 10:30:00,41.32,41.33,41.21,41.21,94600.0,36.8427,36.8517,36.7447,36.7447,94600.0
2015-01-08 10:40:00,41.21,41.39,41.2,41.37,144300.0,36.7447,36.9052,36.7357,36.8873,144300.0
2015-01-08 10:50:00,41.39,41.63,41.34,41.62,215900.0,36.9052,37.1191,36.8606,37.1102,215900.0
2015-01-08 11:00:00,41.63,41.74,41.61,41.66,170500.0,37.1191,37.2172,37.1013,37.1459,170500.0
2015-01-08 11:10:00,41.66,41.66,41.49,41.53,153100.0,37.1459,37.1459,36.9943,37.03,153100.0
2015-01-08 11:20:00,41.52,41.56,41.49,41.49,109900.0,37.0211,37.0567,36.9943,36.9943,109900.0
2015-01-08 11:30:00,41.51,41.63,41.49,41.61,77600.0,37.0121,37.1191,36.9943,37.1013,77600.0
2015-01-08 11:40:00,41.61,41.64,41.57,41.58,84000.0,37.1013,37.1281,37.0656,37.0746,84000.0
2015-01-08 11:50:00,41.59,41.66,41.57,41.66,57100.0,37.0835,37.1459,37.0656,37.1459,57100.0
2015-01-08 12:00:00,41.66,41.66,41.52,41.54,68600.0,37.1459,37.1459,37.0211,37.0389,68600.0
2015-01-08 12:10:00,41.55,41.57,41.51,41.52,71700.0,37.0478,37.0656,37.0121,37.0211,71700.0
2015-01-08 12:20:00,41.51,41.66,41.5,41.65,89700.0,37.0121,37.1459,37.0032,37.137,89700.0
2015-01-08 12:30:00,41.65,41.74,41.63,41.73,134000.0,37.137,37.2172,37.1191,37.2083,134000.0
2015-01-08 12:40:00,41.72,41.8,41.71,41.79,90600.0,37.1994,37.2707,37.1905,37.2618,90600.0
2015-01-08 12:50:00,41.79,41.94,41.78,41.92,107800.0,37.2618,37.3956,37.2529,37.3777,107800.0
2015-01-08 13:00:00,41.92,41.99,41.85,41.98,108400.0,37.3777,37.4401,37.3153,37.4312,108400.0
2015-01-08 13:10:00,41.98,42.0,41.9,41.92,88000.0,37.4312,37.4491,37.3599,37.3777,88000.0
2015-01-08 13:20:00,41.92,41.99,41.9,41.97,72300.0,37.3777,37.4401,37.3599,37.4223,72300.0
2015-01-08 13:30:00,41.98,42.09,41.95,42.03,195800.0,37.4312,37.5293,37.4045,37.4758,195800.0
2015-01-08 13:40:00,42.03,42.04,41.9,41.94,123800.0,37.4758,37.4847,37.3599,37.3956,123800.0
2015-01-08 13:50:00,41.95,41.95,41.74,41.75,120300.0,37.4045,37.4045,37.2172,37.2261,120300.0
2015-01-08 14:00:00,41.75,41.75,41.65,41.71,228700.0,37.2261,37.2261,37.137,37.1905,228700.0
2015-01-08 14:10:00,41.71,41.71,41.65,41.7,141100.0,37.1905,37.1905,37.137,37.1816,141100.0
2015-01-08 14:20:00,41.7,41.71,41.62,41.68,111900.0,37.1816,37.1905,37.1102,37.1637,111900.0
2015-01-08 14:30:00,41.68,41.72,41.64,41.71,115800.0,37.1637,37.1994,37.1281,37.1905,115800.0
2015-01-08 14:40:00,41.71,41.72,41.65,41.66,117800.0,37.1905,37.1994,37.137,37.1459,117800.0
2015-01-08 14:50:00,41.65,41.71,41.63,41.66,85700.0,37.137,37.1905,37.1191,37.1459,85700.0
2015-01-08 15:00:00,41.67,41.75,41.66,41.73,179000.0,37.1548,37.2261,37.1459,37.2083,179000.0
2015-01-08 15:10:00,41.73,41.8,41.72,41.78,105900.0,37.2083,37.2707,37.1994,37.2529,105900.0
2015-01-08 15:20:00,41.78,41.79,41.69,41.79,181000.0,37.2529,37.2618,37.1726,37.2618,181000.0
2015-01-08 15:30:00,41.78,41.8,41.71,41.72,131400.0,37.2529,37.2707,37.1905,37.1994,131400.0
2015-01-08 15:40:00,41.71,41.79,41.68,41.78,187900.0,37.1905,37.2618,37.1637,37.2529,187900.0
2015-01-08 15:50:00,41.79,41.87,41.78,41.84,671000.0,37.2618,37.3331,37.2529,37.3064,671000.0
2015-01-09 09:30:00,41.88,42.04,41.53,41.71,278200.0,37.3421,37.4847,37.03,37.1905,278200.0
2015-01-09 09:40:00,41.68,41.88,41.53,41.62,199900.0,37.1637,37.3421,37.03,37.1102,199900.0
2015-01-09 09:50:00,41.62,41.83,41.57,41.67,153800.0,37.1102,37.2975,37.0656,37.1548,153800.0
2015-01-09 10:00:00,41.67,41.71,41.5,41.57,117100.0,37.1548,37.1905,37.0032,37.0656,117100.0
2015-01-09 10:10:00,41.56,41.64,41.38,41.44,159300.0,37.0567,37.1281,36.8962,36.9497,159300.0
2015-01-09 10:20:00,41.43,41.53,41.22,41.25,160800.0,36.9408,37.03,36.7536,36.7803,160800.0
2015-01-09 10:30:00,41.25,41.3,41.03,41.23,221000.0,36.7803,36.8249,36.5842,36.7625,221000.0
2015-01-09 10:40:00,41.23,41.23,41.11,41.12,107700.0,36.7625,36.7625,36.6555,36.6644,107700.0
2015-01-09 10:50:00,41.12,41.24,41.1,41.2,88200.0,36.6644,36.7714,36.6466,36.7357,88200.0
2015-01-09 11:00:00,41.2,41.3,41.1,41.18,127500.0,36.7357,36.8249,36.6466,36.7179,127500.0
2015-01-09 11:10:00,41.17,41.19,41.05,41.11,124900.0,36.709,36.7268,36.602,36.6555,124900.0
2015-01-09 11:20:00,41.11,41.11,40.96,41.0,247100.0,36.6555,36.6555,36.5217,36.5574,247100.0
2015-01-09 11:30:00,41.0,41.03,40.95,41.01,206800.0,36.5574,36.5842,36.5128,36.5663,206800.0
2015-01-09 11:40:00,41.0,41.03,40.97,41.02,170200.0,36.5574,36.5842,36.5307,36.5752,170200.0
2015-01-09 11:50:00,41.02,41.05,40.98,41.0,216000.0,36.5752,36.602,36.5396,36.5574,216000.0
2015-01-09 12:00:00,41.0,41.08,40.99,41.02,160700.0,36.5574,36.6287,36.5485,36.5752,160700.0
2015-01-09 12:10:00,41.03,41.04,40.98,41.01,131500.0,36.5842,36.5931,36.5396,36.5663,131500.0
2015-01-09 12:20:00,40.99,41.0,40.91,40.96,142000.0,36.5485,36.5574,36.4772,36.5217,142000.0
2015-01-09 12:30:00,40.95,41.04,40.9,41.03,112500.0,36.5128,36.5931,36.4682,36.5842,112500.0
2015-01-09 12:40:00,41.03,41.04,40.91,40.91,106500.0,36.5842,36.5931,36.4772,36.4772,106500.0
2015-01-09 12:50:00,40.92,40.93,40.68,40.78,183700.0,36.4861,36.495,36.2721,36.3612,183700.0
2015-01-09 13:00:00,40.78,40.85,40.7,40.77,77800.0,36.3612,36.4237,36.2899,36.3523,77800.0
2015-01-09 13:10:00,40.77,40.94,40.76,40.9,102800.0,36.3523,36.5039,36.3434,36.4682,102800.0
2015-01-09 13:20:00,40.9,40.94,40.87,40.9,124800.0,36.4682,36.5039,36.4415,36.4682,124800.0
2015-01-09 13:30:00,40.91,40.92,40.84,40.9,97700.0,36.4772,36.4861,36.4147,36.4682,97700.0
2015-01-09 13:40:00,40.9,40.92,40.74,40.74,156600.0,36.4682,36.4861,36.3256,36.3256,156600.0
2015-01-09 13:50:00,40.74,40.76,40.66,40.67,201400.0,36.3256,36.3434,36.2543,36.2632,201400.0
2015-01-09 14:00:00,40.67,40.84,40.64,40.84,119300.0,36.2632,36.4147,36.2364,36.4147,119300.0
2015-01-09 14:10:00,40.84,40.88,40.74,40.83,114900.0,36.4147,36.4504,36.3256,36.4058,114900.0
2015-01-09 14:20:00,40.83,40.87,40.77,40.83,133600.0,36.4058,36.4415,36.3523,36.4058,133600.0
2015-01-09 14:30:00,40.83,40.87,40.8,40.85,254100.0,36.4058,36.4415,36.3791,36.4237,254100.0
2015-01-09 14:40:00,40.86,40.87,40.81,40.84,116000.0,36.4326,36.4415,36.388,36.4147,116000.0
2015-01-09 14:50:00,40.84,40.84,40.79,40.84,126400.0,36.4147,36.4147,36.3702,36.4147,126400.0
2015-01-09 15:00:00,40.84,40.93,40.82,40.89,152900.0,36.4147,36.495,36.3969,36.4593,152900.0
2015-01-09 15:10:00,40.9,40.98,40.88,40.93,138800.0,36.4682,36.5396,36.4504,36.495,138800.0
2015-01-09 15:20:00,40.93,40.96,40.83,40.88,188700.0,36.495,36.5217,36.4058,36.4504,188700.0
2015-01-09 15:30:00,40.88,40.9,40.81,40.89,202900.0,36.4504,36.4682,36.388,36.4593,202900.0
2015-01-09 15:40:00,40.89,40.93,40.85,40.9,214200.0,36.4593,36.495,36.4237,36.4682,214200.0
2015-01-09 15:50:00,40.89,40.9,40.74,40.8,432000.0,36.4593,36.4682,36.3256,36.3791,432000.0
2015-01-12 09:30:00,40.45,40.87,40.26,40.28,407400.0,36.067,36.4415,35.8976,35.9154,407400.0
2015-01-12 09:40:00,40.27,40.51,40.13,40.31,204300.0,35.9065,36.1205,35.7817,35.9422,204300.0
2015-01-12 09:50:00,40.31,40.42,40.16,40.31,150600.0,35.9422,36.0403,35.8084,35.9422,150600.0
2015-01-12 10:00:00,40.31,40.41,40.11,40.11,300800.0,35.9422,36.0313,35.7638,35.7638,300800.0
2015-01-12 10:10:00,40.11,40.22,40.03,40.06,273300.0,35.7638,35.8619,35.6925,35.7193,273300.0
2015-01-12 10:20:00,40.06,40.12,39.81,39.85,266400.0,35.7193,35.7728,35.4964,35.532,266400.0
2015-01-12 10:30:00,39.85,39.91,39.72,39.89,199600.0,35.532,35.5855,35.4161,35.5677,199600.0
2015-01-12 10:40:00,39.89,40.27,39.85,40.18,233500.0,35.5677,35.9065,35.532,35.8263,233500.0
2015-01-12 10:50:00,40.18,40.23,40.09,40.18,126000.0,35.8263,35.8708,35.746,35.8263,126000.0
2015-01-12 11:00:00,40.18,40.41,40.16,40.3,143200.0,35.8263,36.0313,35.8084,35.9333,143200.0
2015-01-12 11:10:00,40.3,40.42,40.26,40.3,254900.0,35.9333,36.0403,35.8976,35.9333,254900.0
2015-01-12 11:20:00,40.31,40.42,40.29,40.35,165000.0,35.9422,36.0403,35.9243,35.9778,165000.0
2015-01-12 11:30:00,40.35,40.43,40.27,40.37,110700.0,35.9778,36.0492,35.9065,35.9957,110700.0
2015-01-12 11:40:00,40.37,40.42,40.31,40.34,117100.0,35.9957,36.0403,35.9422,35.9689,117100.0
2015-01-12 11:50:00,40.34,40.41,40.25,40.35,109300.0,35.9689,36.0313,35.8887,35.9778,109300.0
2015-01-12 12:00:00,40.35,40.49,40.34,40.45,140200.0,35.9778,36.1027,35.9689,36.067,140200.0
2015-01-12 12:10:00,40.45,40.5,40.38,40.42,82900.0,36.067,36.1116,36.0046,36.0403,82900.0
2015-01-12 12:20:00,40.44,40.6,40.44,40.57,125700.0,36.0581,36.2008,36.0581,36.174,125700.0
2015-01-12 12:30:00,40.57,40.63,40.55,40.56,67700.0,36.174,36.2275,36.1562,36.1651,67700.0
2015-01-12 12:40:00,40.56,40.57,40.31,40.32,137500.0,36.1651,36.174,35.9422,35.9511,137500.0
2015-01-12 12:50:00,40.31,40.39,40.27,40.36,89700.0,35.9422,36.0135,35.9065,35.9868,89700.0
2015-01-12 13:00:00,40.36,40.42,40.16,40.2,149700.0,35.9868,36.0403,35.8084,35.8441,149700.0
2015-01-12 13:10:00,40.2,40.31,40.18,40.24,107500.0,35.8441,35.9422,35.8263,35.8798,107500.0
2015-01-12 13:20:00,40.24,40.25,40.13,40.16,87900.0,35.8798,35.8887,35.7817,35.8084,87900.0
2015-01-12 13:30:00,40.17,40.25,40.16,40.23,78500.0,35.8173,35.8887,35.8084,35.8708,78500.0
2015-01-12 13:40:00,40.23,40.26,40.17,40.26,90800.0,35.8708,35.8976,35.8173,35.8976,90800.0
2015-01-12 13:50:00,40.27,40.31,40.23,40.24,75500.0,35.9065,35.9422,35.8708,35.8798,75500.0
2015-01-12 14:00:00,40.25,40.26,40.14,40.22,132300.0,35.8887,35.8976,35.7906,35.8619,132300.0
2015-01-12 14:10:00,40.22,40.26,40.12,40.13,87300.0,35.8619,35.8976,35.7728,35.7817,87300.0
2015-01-12 14:20:00,40.13,40.16,40.08,40.11,91300.0,35.7817,35.8084,35.7371,35.7638,91300.0
2015-01-12 14:30:00,40.12,40.14,40.03,40.04,113500.0,35.7728,35.7906,35.6925,35.7014,113500.0
2015-01-12 14:40:00,40.04,40.11,40.03,40.1,96900.0,35.7014,35.7638,35.6925,35.7549,96900.0
2015-01-12 14:50:00,40.1,40.17,40.08,40.17,106000.0,35.7549,35.8173,35.7371,35.8173,106000.0
2015-01-12 15:00:00,40.17,40.23,40.16,40.22,116500.0,35.8173,35.8708,35.8084,35.8619,116500.0
2015-01-12 15:10:00,40.21,40.34,40.21,40.28,128400.0,35.853,35.9689,35.853,35.9154,128400.0
2015-01-12 15:20:00,40.29,40.3,40.19,40.24,135100.0,35.9243,35.9333,35.8352,35.8798,135100.0
2015-01-12 15:30:00,40.25,40.3,40.12,40.18,224700.0,35.8887,35.9333,35.7728,35.8263,224700.0
2015-01-12 15:40:00,40.19,40.38,40.19,40.34,214300.0,35.8352,36.0046,35.8352,35.9689,214300.0
2015-01-12 15:50:00,40.34,40.35,40.24,40.25,380700.0,35.9689,35.9778,35.8798,35.8887,380700.0
2015-01-13 09:30:00,40.62,41.11,40.59,41.1,330900.0,36.2186,36.6555,36.1918,36.6466,330900.0
2015-01-13 09:40:00,41.1,41.4,41.06,41.37,267700.0,36.6466,36.9141,36.6109,36.8873,267700.0
2015-01-13 09:50:00,41.38,41.59,41.35,41.56,227000.0,36.8962,37.0835,36.8695,37.0567,227000.0
2015-01-13 10:00:00,41.57,41.65,41.38,41.53,273600.0,37.0656,37.137,36.8962,37.03,273600.0
2015-01-13 10:10:00,41.53,41.64,41.5,41.53,171500.0,37.03,37.1281,37.0032,37.03,171500.0
2015-01-13 10:20:00,41.52,41.64,41.48,41.54,135500.0,37.0211,37.1281,36.9854,37.0389,135500.0
2015-01-13 10:30:00,41.54,41.68,41.51,41.58,164600.0,37.0389,37.1637,37.0121,37.0746,164600.0
2015-01-13 10:40:00,41.57,41.69,41.57,41.61,145300.0,37.0656,37.1726,37.0656,37.1013,145300.0
2015-01-13 10:50:00,41.62,41.72,41.56,41.7,249600.0,37.1102,37.1994,37.0567,37.1816,249600.0
2015-01-13 11:00:00,41.7,41.73,41.65,41.7,134600.0,37.1816,37.2083,37.137,37.1816,134600.0
2015-01-13 11:10:00,41.69,41.76,41.66,41.7,143800.0,37.1726,37.2351,37.1459,37.1816,143800.0
2015-01-13 11:20:00,41.71,41.75,41.62,41.63,117500.0,37.1905,37.2261,37.1102,37.1191,117500.0
2015-01-13 11:30:00,41.63,41.63,41.5,41.53,136100.0,37.1191,37.1191,37.0032,37.03,136100.0
2015-01-13 11:40:00,41.53,41.59,41.47,41.57,110800.0,37.03,37.0835,36.9765,37.0656,110800.0
2015-01-13 11:50:00,41.56,41.58,41.49,41.54,75900.0,37.0567,37.0746,36.9943,37.0389,75900.0
2015-01-13 12:00:00,41.53,41.53,41.37,41.4,136500.0,37.03,37.03,36.8873,36.9141,136500.0
2015-01-13 12:10:00,41.4,41.44,41.27,41.31,77400.0,36.9141,36.9497,36.7982,36.8338,77400.0
2015-01-13 12:20:00,41.31,41.34,41.22,41.27,128100.0,36.8338,36.8606,36.7536,36.7982,128100.0
2015-01-13 12:30:00,41.27,41.27,41.1,41.13,92700.0,36.7982,36.7982,36.6466,36.6733,92700.0
2015-01-13 12:40:00,41.12,41.12,40.96,41.11,173000.0,36.6644,36.6644,36.5217,36.6555,173000.0
2015-01-13 12:50:00,41.11,41.18,41.04,41.17,59400.0,36.6555,36.7179,36.5931,36.709,59400.0
2015-01-13 13:00:00,41.17,41.23,41.14,41.15,80100.0,36.709,36.7625,36.6822,36.6912,80100.0
2015-01-13 13:10:00,41.14,41.29,41.13,41.18,76600.0,36.6822,36.816,36.6733,36.7179,76600.0
2015-01-13 13:20:00,41.18,41.19,40.83,40.87,143600.0,36.7179,36.7268,36.4058,36.4415,143600.0
2015-01-13 13:30:00,40.86,40.86,40.62,40.62,189900.0,36.4326,36.4326,36.2186,36.2186,189900.0
2015-01-13 13:40:00,40.62,40.74,40.57,40.69,160100.0,36.2186,36.3256,36.174,36.281,160100.0
2015-01-13 13:50:00,40.68,40.71,40.32,40.45,237100.0,36.2721,36.2988,35.9511,36.067,237100.0
2015-01-13 14:00:00,40.44,40.44,40.08,40.11,419300.0,36.0581,36.0581,35.7371,35.7638,419300.0
2015-01-13 14:10:00,40.1,40.21,39.94,40.08,300600.0,35.7549,35.853,35.6123,35.7371,300600.0
2015-01-13 14:20:00,40.09,40.29,40.07,40.26,165400.0,35.746,35.9243,35.7282,35.8976,165400.0
2015-01-13 14:30:00,40.26,40.39,40.21,40.37,154100.0,35.8976,36.0135,35.853,35.9957,154100.0
2015-01-13 14:40:00,40.38,40.48,40.28,40.45,129700.0,36.0046,36.0938,35.9154,36.067,129700.0
2015-01-13 14:50:00,40.46,40.63,40.21,40.23,187800.0,36.0759,36.2275,35.853,35.8708,187800.0
2015-01-13 15:00:00,40.22,40.28,40.1,40.11,154100.0,35.8619,35.9154,35.7549,35.7638,154100.0
2015-01-13 15:10:00,40.11,40.42,40.11,40.35,175900.0,35.7638,36.0403,35.7638,35.9778,175900.0
2015-01-13 15:20:00,40.35,40.37,40.21,40.23,200000.0,35.9778,35.9957,35.853,35.8708,200000.0
2015-01-13 15:30:00,40.23,40.55,40.22,40.52,305600.0,35.8708,36.1562,35.8619,36.1294,305600.0
2015-01-13 15:40:00,40.53,40.57,40.38,40.39,263000.0,36.1383,36.174,36.0046,36.0135,263000.0
2015-01-13 15:50:00,40.4,40.51,40.34,40.47,380500.0,36.0224,36.1205,35.9689,36.0848,380500.0
2015-01-14 09:30:00,39.72,39.77,38.63,39.27,819300.0,35.4161,35.4607,34.4442,35.0149,819300.0
2015-01-14 09:40:00,39.28,39.66,39.27,39.63,280000.0,35.0238,35.3626,35.0149,35.3359,280000.0
2015-01-14 09:50:00,39.63,39.83,39.54,39.81,185500.0,35.3359,35.5142,35.2556,35.4964,185500.0
2015-01-14 10:00:00,39.83,39.99,39.64,39.97,314900.0,35.5142,35.6568,35.3448,35.639,314900.0
2015-01-14 10:10:00,39.97,40.06,39.81,39.85,198400.0,35.639,35.7193,35.4964,35.532,198400.0
2015-01-14 10:20:00,39.84,39.93,39.8,39.92,133500.0,35.5231,35.6034,35.4874,35.5944,133500.0
2015-01-14 10:30:00,39.91,39.98,39.81,39.85,196500.0,35.5855,35.6479,35.4964,35.532,196500.0
2015-01-14 10:40:00,39.84,40.14,39.81,40.11,143700.0,35.5231,35.7906,35.4964,35.7638,143700.0
2015-01-14 10:50:00,40.1,40.23,40.05,40.16,151900.0,35.7549,35.8708,35.7103,35.8084,151900.0
2015-01-14 11:00:00,40.17,40.2,39.95,39.98,135600.0,35.8173,35.8441,35.6212,35.6479,135600.0
2015-01-14 11:10:00,39.97,40.05,39.88,39.88,110600.0,35.639,35.7103,35.5588,35.5588,110600.0
2015-01-14 11:20:00,39.89,40.1,39.89,40.07,112500.0,35.5677,35.7549,35.5677,35.7282,112500.0
2015-01-14 11:30:00,40.07,40.1,39.91,40.07,131400.0,35.7282,35.7549,35.5855,35.7282,131400.0
2015-01-14 11:40:00,40.06,40.1,39.96,40.01,101900.0,35.7193,35.7549,35.6301,35.6747,101900.0
2015-01-14 11:50:00,40.01,40.05,39.87,39.9,85500.0,35.6747,35.7103,35.5499,35.5766,85500.0
2015-01-14 12:00:00,39.9,39.98,39.86,39.86,94400.0,35.5766,35.6479,35.5409,35.5409,94400.0
2015-01-14 12:10:00,39.86,39.91,39.77,39.84,119500.0,35.5409,35.5855,35.4607,35.5231,119500.0
2015-01-14 12:20:00,39.84,39.91,39.79,39.87,112200.0,35.5231,35.5855,35.4785,35.5499,112200.0
2015-01-14 12:30:00,39.86,39.96,39.8,39.87,94800.0,35.5409,35.6301,35.4874,35.5499,94800.0
2015-01-14 12:40:00,39.88,39.96,39.78,39.81,157400.0,35.5588,35.6301,35.4696,35.4964,157400.0
2015-01-14 12:50:00,39.81,39.85,39.69,39.81,118100.0,35.4964,35.532,35.3894,35.4964,118100.0
2015-01-14 13:00:00,39.81,39.88,39.72,39.73,66100.0,35.4964,35.5588,35.4161,35.425,66100.0
2015-01-14 13:10:00,39.73,39.77,39.65,39.67,92100.0,35.425,35.4607,35.3537,35.3715,92100.0
2015-01-14 13:20:00,39.67,39.67,39.59,39.6,78300.0,35.3715,35.3715,35.3002,35.3091,78300.0
2015-01-14 13:30:00,39.59,39.62,39.43,39.43,120800.0,35.3002,35.3269,35.1575,35.1575,120800.0
2015-01-14 13:40:00,39.43,39.5,39.32,39.46,132300.0,35.1575,35.2199,35.0594,35.1843,132300.0
2015-01-14 13:50:00,39.47,39.5,39.36,39.45,85300.0,35.1932,35.2199,35.0951,35.1754,85300.0
2015-01-14 14:00:00,39.45,39.57,39.44,39.53,82500.0,35.1754,35.2824,35.1664,35.2467,82500.0
2015-01-14 14:10:00,39.54,39.68,39.48,39.65,148000.0,35.2556,35.3804,35.2021,35.3537,148000.0
2015-01-14 14:20:00,39.65,39.68,39.5,39.56,136500.0,35.3537,35.3804,35.2199,35.2734,136500.0
2015-01-14 14:30:00,39.57,39.71,39.41,39.41,222500.0,35.2824,35.4072,35.1397,35.1397,222500.0
2015-01-14 14:40:00,39.4,39.41,39.13,39.16,340100.0,35.1308,35.1397,34.89,34.9168,340100.0
2015-01-14 14:50:00,39.15,39.17,39.03,39.12,223600.0,34.9079,34.9257,34.8009,34.8811,223600.0
2015-01-14 15:00:00,39.11,39.18,39.07,39.12,189900.0,34.8722,34.9346,34.8365,34.8811,189900.0
2015-01-14 15:10:00,39.13,39.36,39.04,39.35,242800.0,34.89,35.0951,34.8098,35.0862,242800.0
2015-01-14 15:20:00,39.35,39.42,39.3,39.39,287300.0,35.0862,35.1486,35.0416,35.1219,287300.0
2015-01-14 15:30:00,39.39,39.48,39.28,39.37,356000.0,35.1219,35.2021,35.0238,35.104,356000.0
2015-01-14 15:40:00,39.37,39.55,39.37,39.49,423100.0,35.104,35.2645,35.104,35.211,423100.0
2015-01-14 15:50:00,39.5,39.54,39.39,39.44,476600.0,35.2199,35.2556,35.1219,35.1664,476600.0
2015-01-15 09:30:00,39.22,39.72,39.05,39.15,454700.0,34.9703,35.4161,34.8187,34.9079,454700.0
2015-01-15 09:40:00,39.15,39.41,39.01,39.06,349800.0,34.9079,35.1397,34.783,34.8276,349800.0
2015-01-15 09:50:00,39.05,39.42,39.05,39.25,257100.0,34.8187,35.1486,34.8187,34.997,257100.0
2015-01-15 10:00:00,39.24,39.44,39.13,39.4,213100.0,34.9881,35.1664,34.89,35.1308,213100.0
2015-01-15 10:10:00,39.41,39.56,39.22,39.56,215200.0,35.1397,35.2734,34.9703,35.2734,215200.0
2015-01-15 10:20:00,39.56,39.66,39.49,39.61,189000.0,35.2734,35.3626,35.211,35.318,189000.0
2015-01-15 10:30:00,39.6,39.76,39.6,39.68,198800.0,35.3091,35.4518,35.3091,35.3804,198800.0
2015-01-15 10:40:00,39.67,39.72,39.55,39.59,183400.0,35.3715,35.4161,35.2645,35.3002,183400.0
2015-01-15 10:50:00,39.6,39.64,39.41,39.43,120600.0,35.3091,35.3448,35.1397,35.1575,120600.0
2015-01-15 11:00:00,39.43,39.5,39.32,39.37,147600.0,35.1575,35.2199,35.0594,35.104,147600.0
2015-01-15 11:10:00,39.37,39.45,39.21,39.23,118000.0,35.104,35.1754,34.9614,34.9792,118000.0
2015-01-15 11:20:00,39.23,39.23,39.1,39.13,252700.0,34.9792,34.9792,34.8633,34.89,252700.0
2015-01-15 11:30:00,39.13,39.25,39.01,39.06,165900.0,34.89,34.997,34.783,34.8276,165900.0
2015-01-15 11:40:00,39.05,39.24,39.01,39.14,113100.0,34.8187,34.9881,34.783,34.899,113100.0
2015-01-15 11:50:00,39.13,39.13,39.0,39.12,103500.0,34.89,34.89,34.7741,34.8811,103500.0
2015-01-15 12:00:00,39.13,39.18,39.03,39.04,100300.0,34.89,34.9346,34.8009,34.8098,100300.0
2015-01-15 12:10:00,39.04,39.05,38.86,38.88,195400.0,34.8098,34.8187,34.6493,34.6671,195400.0
2015-01-15 12:20:00,38.88,39.02,38.87,38.97,109100.0,34.6671,34.792,34.6582,34.7474,109100.0
2015-01-15 12:30:00,38.97,38.98,38.84,38.89,163700.0,34.7474,34.7563,34.6315,34.676,163700.0
2015-01-15 12:40:00,38.89,38.94,38.75,38.81,161800.0,34.676,34.7206,34.5512,34.6047,161800.0
2015-01-15 12:50:00,38.81,38.92,38.79,38.87,123400.0,34.6047,34.7028,34.5869,34.6582,123400.0
2015-01-15 13:00:00,38.88,39.01,38.84,38.93,228700.0,34.6671,34.783,34.6315,34.7117,228700.0
2015-01-15 13:10:00,38.94,38.97,38.86,38.89,156400.0,34.7206,34.7474,34.6493,34.676,156400.0
2015-01-15 13:20:00,38.89,38.92,38.8,38.82,140300.0,34.676,34.7028,34.5958,34.6136,140300.0
2015-01-15 13:30:00,38.83,38.92,38.76,38.79,148200.0,34.6225,34.7028,34.5601,34.5869,148200.0
2015-01-15 13:40:00,38.78,38.93,38.76,38.92,73000.0,34.578,34.7117,34.5601,34.7028,73000.0
2015-01-15 13:50:00,38.92,39.01,38.88,38.89,98000.0,34.7028,34.783,34.6671,34.676,98000.0
2015-01-15 14:00:00,38.89,39.04,38.88,39.02,98300.0,34.676,34.8098,34.6671,34.792,98300.0
2015-01-15 14:10:00,39.01,39.07,38.92,39.03,80800.0,34.783,34.8365,34.7028,34.8009,80800.0
2015-01-15 14:20:00,39.02,39.06,38.98,39.01,117000.0,34.792,34.8276,34.7563,34.783,117000.0
2015-01-15 14:30:00,39.01,39.13,38.96,39.12,79700.0,34.783,34.89,34.7385,34.8811,79700.0
2015-01-15 14:40:00,39.13,39.16,39.05,39.09,84300.0,34.89,34.9168,34.8187,34.8544,84300.0
2015-01-15 14:50:00,39.08,39.26,39.07,39.2,84400.0,34.8455,35.0059,34.8365,34.9525,84400.0
2015-01-15 15:00:00,39.19,39.25,39.14,39.15,118200.0,34.9435,34.997,34.899,34.9079,118200.0
2015-01-15 15:10:00,39.15,39.15,38.95,39.02,160300.0,34.9079,34.9079,34.7295,34.792,160300.0
2015-01-15 15:20:00,39.01,39.06,38.93,39.01,147400.0,34.783,34.8276,34.7117,34.783,147400.0
2015-01-15 15:30:00,39.0,39.09,38.93,38.98,224600.0,34.7741,34.8544,34.7117,34.7563,224600.0
2015-01-15 15:40:00,38.97,39.04,38.92,39.01,239700.0,34.7474,34.8098,34.7028,34.783,239700.0
2015-01-15 15:50:00,39.01,39.02,38.9,38.91,443900.0,34.783,34.792,34.685,34.6939,443900.0
2015-01-16 09:30:00,38.68,38.99,38.62,38.82,484200.0,34.4888,34.7652,34.4353,34.6136,484200.0
2015-01-16 09:40:00,38.82,39.0,38.66,38.7,259600.0,34.6136,34.7741,34.471,34.5066,259600.0
2015-01-16 09:50:00,38.69,38.81,38.44,38.5,240100.0,34.4977,34.6047,34.2748,34.3283,240100.0
2015-01-16 10:00:00,38.5,38.69,38.36,38.38,415500.0,34.3283,34.4977,34.2035,34.2213,415500.0
2015-01-16 10:10:00,38.38,38.43,38.26,38.38,255400.0,34.2213,34.2659,34.1143,34.2213,255400.0
2015-01-16 10:20:00,38.38,38.63,38.28,38.54,206200.0,34.2213,34.4442,34.1321,34.364,206200.0
2015-01-16 10:30:00,38.54,38.75,38.38,38.45,317200.0,34.364,34.5512,34.2213,34.2837,317200.0
2015-01-16 10:40:00,38.46,38.51,38.27,38.32,263200.0,34.2926,34.3372,34.1232,34.1678,263200.0
2015-01-16 10:50:00,38.33,38.68,38.33,38.66,239100.0,34.1767,34.4888,34.1767,34.471,239100.0
2015-01-16 11:00:00,38.67,38.84,38.66,38.8,235700.0,34.4799,34.6315,34.471,34.5958,235700.0
2015-01-16 11:10:00,38.8,38.87,38.69,38.83,170000.0,34.5958,34.6582,34.4977,34.6225,170000.0
2015-01-16 11:20:00,38.83,38.88,38.73,38.75,120700.0,34.6225,34.6671,34.5334,34.5512,120700.0
2015-01-16 11:30:00,38.75,38.84,38.65,38.84,134500.0,34.5512,34.6315,34.462,34.6315,134500.0
2015-01-16 11:40:00,38.85,38.88,38.77,38.81,116200.0,34.6404,34.6671,34.569,34.6047,116200.0
2015-01-16 11:50:00,38.8,38.8,38.69,38.71,154900.0,34.5958,34.5958,34.4977,34.5155,154900.0
2015-01-16 12:00:00,38.71,38.87,38.7,38.78,142500.0,34.5155,34.6582,34.5066,34.578,142500.0
2015-01-16 12:10:00,38.77,38.83,38.74,38.82,94600.0,34.569,34.6225,34.5423,34.6136,94600.0
2015-01-16 12:20:00,38.81,38.84,38.77,38.81,111900.0,34.6047,34.6315,34.569,34.6047,111900.0
2015-01-16 12:30:00,38.81,38.83,38.68,38.79,127300.0,34.6047,34.6225,34.4888,34.5869,127300.0
2015-01-16 12:40:00,38.79,38.94,38.78,38.91,105200.0,34.5869,34.7206,34.578,34.6939,105200.0
2015-01-16 12:50:00,38.91,39.03,38.91,39.0,120400.0,34.6939,34.8009,34.6939,34.7741,120400.0
2015-01-16 13:00:00,39.0,39.02,38.93,38.96,100400.0,34.7741,34.792,34.7117,34.7385,100400.0
2015-01-16 13:10:00,38.96,39.0,38.94,38.95,69900.0,34.7385,34.7741,34.7206,34.7295,69900.0
2015-01-16 13:20:00,38.95,39.02,38.91,38.93,99600.0,34.7295,34.792,34.6939,34.7117,99600.0
2015-01-16 13:30:00,38.94,38.99,38.91,38.95,69000.0,34.7206,34.7652,34.6939,34.7295,69000.0
2015-01-16 13:40:00,38.96,39.02,38.92,39.0,93100.0,34.7385,34.792,34.7028,34.7741,93100.0
2015-01-16 13:50:00,39.01,39.13,39.01,39.11,127900.0,34.783,34.89,34.783,34.8722,127900.0
2015-01-16 14:00:00,39.11,39.14,39.04,39.08,166900.0,34.8722,34.899,34.8098,34.8455,166900.0
2015-01-16 14:10:00,39.09,39.18,39.08,39.14,129500.0,34.8544,34.9346,34.8455,34.899,129500.0
2015-01-16 14:20:00,39.13,39.24,39.1,39.14,136900.0,34.89,34.9881,34.8633,34.899,136900.0
2015-01-16 14:30:00,39.14,39.22,39.08,39.21,99500.0,34.899,34.9703,34.8455,34.9614,99500.0
2015-01-16 14:40:00,39.2,39.36,39.2,39.34,155300.0,34.9525,35.0951,34.9525,35.0773,155300.0
2015-01-16 14:50:00,39.34,39.43,39.29,39.37,209700.0,35.0773,35.1575,35.0327,35.104,209700.0
2015-01-16 15:00:00,39.36,39.37,39.25,39.34,145300.0,35.0951,35.104,34.997,35.0773,145300.0
2015-01-16 15:10:00,39.34,39.39,39.3,39.39,121500.0,35.0773,35.1219,35.0416,35.1219,121500.0
2015-01-16 15:20:00,39.39,39.45,39.36,39.4,171700.0,35.1219,35.1754,35.0951,35.1308,171700.0
2015-01-16 15:30:00,39.4,39.54,39.36,39.54,188100.0,35.1308,35.2556,35.0951,35.2556,188100.0
2015-01-16 15:40:00,39.54,39.57,39.48,39.53,355700.0,35.2556,35.2824,35.2021,35.2467,355700.0
2015-01-16 15:50:00,39.53,39.56,39.48,39.49,655900.0,35.2467,35.2734,35.2021,35.211,655900.0
2015-01-20 09:30:00,40.24,40.76,40.12,40.66,602000.0,35.8798,36.3434,35.7728,36.2543,602000.0
2015-01-20 09:40:00,40.68,40.69,39.97,40.1,514500.0,36.2721,36.281,35.639,35.7549,514500.0
2015-01-20 09:50:00,40.09,40.34,40.04,40.28,354500.0,35.746,35.9689,35.7014,35.9154,354500.0
2015-01-20 10:00:00,40.28,40.5,40.2,40.47,289300.0,35.9154,36.1116,35.8441,36.0848,289300.0
2015-01-20 10:10:00,40.47,40.69,40.29,40.3,351000.0,36.0848,36.281,35.9243,35.9333,351000.0
2015-01-20 10:20:00,40.3,40.4,40.18,40.35,253700.0,35.9333,36.0224,35.8263,35.9778,253700.0
2015-01-20 10:30:00,40.34,40.38,40.18,40.2,271700.0,35.9689,36.0046,35.8263,35.8441,271700.0
2015-01-20 10:40:00,40.2,40.24,40.1,40.21,234600.0,35.8441,35.8798,35.7549,35.853,234600.0
2015-01-20 10:50:00,40.2,40.2,39.97,40.13,230700.0,35.8441,35.8441,35.639,35.7817,230700.0
2015-01-20 11:00:00,40.12,40.13,40.0,40.09,188200.0,35.7728,35.7817,35.6658,35.746,188200.0
2015-01-20 11:10:00,40.08,40.09,39.94,39.99,192900.0,35.7371,35.746,35.6123,35.6568,192900.0
2015-01-20 11:20:00,39.98,40.0,39.95,39.98,162700.0,35.6479,35.6658,35.6212,35.6479,162700.0
2015-01-20 11:30:00,39.97,39.98,39.84,39.86,167700.0,35.639,35.6479,35.5231,35.5409,167700.0
2015-01-20 11:40:00,39.87,39.87,39.72,39.8,184300.0,35.5499,35.5499,35.4161,35.4874,184300.0
2015-01-20 11:50:00,39.79,39.96,39.77,39.94,170200.0,35.4785,35.6301,35.4607,35.6123,170200.0
2015-01-20 12:00:00,39.95,40.01,39.93,40.0,137700.0,35.6212,35.6747,35.6034,35.6658,137700.0
2015-01-20 12:10:00,40.01,40.12,39.98,40.01,168100.0,35.6747,35.7728,35.6479,35.6747,168100.0
2015-01-20 12:20:00,40.01,40.01,39.95,39.98,114800.0,35.6747,35.6747,35.6212,35.6479,114800.0
2015-01-20 12:30:00,39.98,40.01,39.95,39.99,92400.0,35.6479,35.6747,35.6212,35.6568,92400.0
2015-01-20 12:40:00,40.0,40.22,39.99,40.22,199000.0,35.6658,35.8619,35.6568,35.8619,199000.0
2015-01-20 12:50:00,40.22,40.22,40.11,40.18,133300.0,35.8619,35.8619,35.7638,35.8263,133300.0
2015-01-20 13:00:00,40.17,40.18,40.05,40.07,140900.0,35.8173,35.8263,35.7103,35.7282,140900.0
2015-01-20 13:10:00,40.07,40.19,40.06,40.11,101600.0,35.7282,35.8352,35.7193,35.7638,101600.0
2015-01-20 13:20:00,40.12,40.28,40.12,40.24,126800.0,35.7728,35.9154,35.7728,35.8798,126800.0
2015-01-20 13:30:00,40.24,40.28,40.17,40.27,119900.0,35.8798,35.9154,35.8173,35.9065,119900.0
2015-01-20 13:40:00,40.26,40.4,40.25,40.39,156100.0,35.8976,36.0224,35.8887,36.0135,156100.0
2015-01-20 13:50:00,40.4,40.5,40.39,40.47,281100.0,36.0224,36.1116,36.0135,36.0848,281100.0
2015-01-20 14:00:00,40.47,40.54,40.43,40.49,191200.0,36.0848,36.1473,36.0492,36.1027,191200.0
2015-01-20 14:10:00,40.49,40.52,40.46,40.51,157300.0,36.1027,36.1294,36.0759,36.1205,157300.0
2015-01-20 14:20:00,40.52,40.52,40.45,40.47,160700.0,36.1294,36.1294,36.067,36.0848,160700.0
2015-01-20 14:30:00,40.47,40.61,40.46,40.6,162300.0,36.0848,36.2097,36.0759,36.2008,162300.0
2015-01-20 14:40:00,40.6,40.71,40.6,40.66,213900.0,36.2008,36.2988,36.2008,36.2543,213900.0
2015-01-20 14:50:00,40.66,40.69,40.64,40.68,201700.0,36.2543,36.281,36.2364,36.2721,201700.0
2015-01-20 15:00:00,40.67,40.68,40.56,40.62,209800.0,36.2632,36.2721,36.1651,36.2186,209800.0
2015-01-20 15:10:00,40.62,40.66,40.56,40.64,184000.0,36.2186,36.2543,36.1651,36.2364,184000.0
2015-01-20 15:20:00,40.63,40.65,40.56,40.59,202000.0,36.2275,36.2453,36.1651,36.1918,202000.0
2015-01-20 15:30:00,40.58,40.71,40.57,40.67,400200.0,36.1829,36.2988,36.174,36.2632,400200.0
2015-01-20 15:40:00,40.68,40.81,40.67,40.78,339000.0,36.2721,36.388,36.2632,36.3612,339000.0
2015-01-20 15:50:00,40.78,40.82,40.72,40.79,687500.0,36.3612,36.3969,36.3077,36.3702,687500.0
2015-01-21 09:30:00,40.45,40.79,40.17,40.69,562800.0,36.067,36.3702,35.8173,36.281,562800.0
2015-01-21 09:40:00,40.69,41.03,40.69,40.79,405900.0,36.281,36.5842,36.281,36.3702,405900.0
2015-01-21 09:50:00,40.79,41.14,40.77,41.08,237000.0,36.3702,36.6822,36.3523,36.6287,237000.0
2015-01-21 10:00:00,41.09,41.35,40.96,41.03,483800.0,36.6377,36.8695,36.5217,36.5842,483800.0
2015-01-21 10:10:00,41.05,41.2,40.96,41.05,255000.0,36.602,36.7357,36.5217,36.602,255000.0
2015-01-21 10:20:00,41.05,41.09,40.98,41.01,261600.0,36.602,36.6377,36.5396,36.5663,261600.0
2015-01-21 10:30:00,41.01,41.2,41.01,41.15,205900.0,36.5663,36.7357,36.5663,36.6912,205900.0
2015-01-21 10:40:00,41.15,41.4,41.15,41.4,193200.0,36.6912,36.9141,36.6912,36.9141,193200.0
2015-01-21 10:50:00,41.39,41.5,41.28,41.3,270200.0,36.9052,37.0032,36.8071,36.8249,270200.0
2015-01-21 11:00:00,41.29,41.42,41.2,41.25,268800.0,36.816,36.9319,36.7357,36.7803,268800.0
2015-01-21 11:10:00,41.26,41.35,41.18,41.28,179300.0,36.7892,36.8695,36.7179,36.8071,179300.0
2015-01-21 11:20:00,41.28,41.28,41.19,41.26,198100.0,36.8071,36.8071,36.7268,36.7892,198100.0
2015-01-21 11:30:00,41.25,41.42,41.25,41.39,180400.0,36.7803,36.9319,36.7803,36.9052,180400.0
2015-01-21 11:40:00,41.4,41.61,41.4,41.6,172100.0,36.9141,37.1013,36.9141,37.0924,172100.0
2015-01-21 11:50:00,41.61,41.62,41.47,41.52,201900.0,37.1013,37.1102,36.9765,37.0211,201900.0
2015-01-21 12:00:00,41.51,41.64,41.51,41.6,180000.0,37.0121,37.1281,37.0121,37.0924,180000.0
2015-01-21 12:10:00,41.61,41.7,41.48,41.52,224000.0,37.1013,37.1816,36.9854,37.0211,224000.0
2015-01-21 12:20:00,41.51,41.6,41.49,41.59,108200.0,37.0121,37.0924,36.9943,37.0835,108200.0
2015-01-21 12:30:00,41.59,41.7,41.55,41.64,132400.0,37.0835,37.1816,37.0478,37.1281,132400.0
2015-01-21 12:40:00,41.63,41.79,41.61,41.77,160000.0,37.1191,37.2618,37.1013,37.244,160000.0
2015-01-21 12:50:00,41.77,41.82,41.62,41.76,143900.0,37.244,37.2886,37.1102,37.2351,143900.0
2015-01-21 13:00:00,41.75,41.79,41.66,41.75,201900.0,37.2261,37.2618,37.1459,37.2261,201900.0
2015-01-21 13:10:00,41.75,41.79,41.66,41.73,113000.0,37.2261,37.2618,37.1459,37.2083,113000.0
2015-01-21 13:20:00,41.74,41.78,41.63,41.66,122100.0,37.2172,37.2529,37.1191,37.1459,122100.0
2015-01-21 13:30:00,41.66,41.66,41.55,41.57,173700.0,37.1459,37.1459,37.0478,37.0656,173700.0
2015-01-21 13:40:00,41.56,41.56,41.43,41.44,143700.0,37.0567,37.0567,36.9408,36.9497,143700.0
2015-01-21 13:50:00,41.45,41.51,41.41,41.43,162200.0,36.9586,37.0121,36.923,36.9408,162200.0
2015-01-21 14:00:00,41.44,41.51,41.35,41.5,297000.0,36.9497,37.0121,36.8695,37.0032,297000.0
2015-01-21 14:10:00,41.49,41.51,41.45,41.49,152100.0,36.9943,37.0121,36.9586,36.9943,152100.0
2015-01-21 14:20:00,41.5,41.63,41.47,41.61,182900.0,37.0032,37.1191,36.9765,37.1013,182900.0
2015-01-21 14:30:00,41.6,41.68,41.56,41.65,178100.0,37.0924,37.1637,37.0567,37.137,178100.0
2015-01-21 14:40:00,41.65,41.75,41.58,41.74,153700.0,37.137,37.2261,37.0746,37.2172,153700.0
2015-01-21 14:50:00,41.74,41.75,41.7,41.71,137400.0,37.2172,37.2261,37.1816,37.1905,137400.0
2015-01-21 15:00:00,41.72,41.75,41.64,41.71,221300.0,37.1994,37.2261,37.1281,37.1905,221300.0
2015-01-21 15:10:00,41.71,41.81,41.67,41.81,231500.0,37.1905,37.2796,37.1548,37.2796,231500.0
2015-01-21 15:20:00,41.81,41.85,41.76,41.76,292300.0,37.2796,37.3153,37.2351,37.2351,292300.0
2015-01-21 15:30:00,41.76,41.83,41.73,41.78,348400.0,37.2351,37.2975,37.2083,37.2529,348400.0
2015-01-21 15:40:00,41.78,41.79,41.67,41.67,492800.0,37.2529,37.2618,37.1548,37.1548,492800.0
2015-01-21 15:50:00,41.68,41.91,41.65,41.86,754600.0,37.1637,37.3688,37.137,37.3242,754600.0
2015-01-22 09:30:00,43.45,44.33,43.34,44.04,2466700.0,38.7419,39.5266,38.6439,39.268,2466700.0
2015-01-22 09:40:00,44.04,44.04,43.51,43.88,1096900.0,39.268,39.268,38.7954,39.1253,1096900.0
2015-01-22 09:50:00,43.89,44.32,43.72,44.2,937300.0,39.1343,39.5177,38.9827,39.4107,937300.0
2015-01-22 10:00:00,44.19,44.56,44.17,44.53,913200.0,39.4018,39.7317,39.3839,39.7049,913200.0
2015-01-22 10:10:00,44.52,44.73,44.42,44.72,525600.0,39.696,39.8832,39.6068,39.8743,525600.0
2015-01-22 10:20:00,44.72,44.98,44.67,44.83,695100.0,39.8743,40.1062,39.8297,39.9724,695100.0
2015-01-22 10:30:00,44.8,44.9,44.52,44.74,524700.0,39.9457,40.0348,39.696,39.8922,524700.0
2015-01-22 10:40:00,44.74,45.09,44.72,44.77,709700.0,39.8922,40.2042,39.8743,39.9189,709700.0
2015-01-22 10:50:00,44.78,44.91,44.7,44.78,316300.0,39.9278,40.0437,39.8565,39.9278,316300.0
2015-01-22 11:00:00,44.78,44.89,44.63,44.72,404100.0,39.9278,40.0259,39.7941,39.8743,404100.0
2015-01-22 11:10:00,44.72,44.89,44.65,44.72,228300.0,39.8743,40.0259,39.8119,39.8743,228300.0
2015-01-22 11:20:00,44.71,44.77,44.52,44.64,302600.0,39.8654,39.9189,39.696,39.803,302600.0
2015-01-22 11:30:00,44.65,44.69,44.16,44.4,605100.0,39.8119,39.8476,39.375,39.589,605100.0
2015-01-22 11:40:00,44.4,44.4,44.03,44.08,318500.0,39.589,39.589,39.2591,39.3037,318500.0
2015-01-22 11:50:00,44.1,44.4,44.05,44.33,312100.0,39.3215,39.589,39.2769,39.5266,312100.0
2015-01-22 12:00:00,44.34,44.47,44.2,44.36,278400.0,39.5355,39.6514,39.4107,39.5533,278400.0
2015-01-22 12:10:00,44.36,44.44,44.27,44.42,232000.0,39.5533,39.6247,39.4731,39.6068,232000.0
2015-01-22 12:20:00,44.41,44.53,44.41,44.5,246800.0,39.5979,39.7049,39.5979,39.6782,246800.0
2015-01-22 12:30:00,44.49,44.53,44.35,44.52,187800.0,39.6692,39.7049,39.5444,39.696,187800.0
2015-01-22 12:40:00,44.51,44.63,44.5,44.62,197600.0,39.6871,39.7941,39.6782,39.7852,197600.0
2015-01-22 12:50:00,44.61,44.73,44.47,44.72,209500.0,39.7762,39.8832,39.6514,39.8743,209500.0
2015-01-22 13:00:00,44.72,44.95,44.71,44.75,372200.0,39.8743,40.0794,39.8654,39.9011,372200.0
2015-01-22 13:10:00,44.74,44.89,44.74,44.83,123600.0,39.8922,40.0259,39.8922,39.9724,123600.0
2015-01-22 13:20:00,44.83,45.17,44.81,45.16,552400.0,39.9724,40.2756,39.9546,40.2666,552400.0
2015-01-22 13:30:00,45.16,45.16,45.0,45.1,319000.0,40.2666,40.2666,40.124,40.2132,319000.0
2015-01-22 13:40:00,45.1,45.13,45.01,45.04,255400.0,40.2132,40.2399,40.1329,40.1597,255400.0
2015-01-22 13:50:00,45.04,45.16,45.02,45.15,239800.0,40.1597,40.2666,40.1418,40.2577,239800.0
2015-01-22 14:00:00,45.14,45.16,44.92,45.04,362800.0,40.2488,40.2666,40.0527,40.1597,362800.0
2015-01-22 14:10:00,45.04,45.28,45.03,45.2,373700.0,40.1597,40.3736,40.1507,40.3023,373700.0
2015-01-22 14:20:00,45.2,45.28,45.15,45.26,278900.0,40.3023,40.3736,40.2577,40.3558,278900.0
2015-01-22 14:30:00,45.26,45.39,45.21,45.26,394000.0,40.3558,40.4717,40.3112,40.3558,394000.0
2015-01-22 14:40:00,45.27,45.32,45.21,45.29,257000.0,40.3647,40.4093,40.3112,40.3826,257000.0
2015-01-22 14:50:00,45.28,45.37,45.27,45.3,271900.0,40.3736,40.4539,40.3647,40.3915,271900.0
2015-01-22 15:00:00,45.3,45.57,45.3,45.55,395600.0,40.3915,40.6322,40.3915,40.6144,395600.0
2015-01-22 15:10:00,45.56,45.65,45.47,45.64,352600.0,40.6233,40.7036,40.5431,40.6946,352600.0
2015-01-22 15:20:00,45.64,45.7,45.35,45.36,680100.0,40.6946,40.7481,40.4361,40.445,680100.0
2015-01-22 15:30:00,45.36,45.36,45.18,45.26,542300.0,40.445,40.445,40.2845,40.3558,542300.0
2015-01-22 15:40:00,45.24,45.34,45.17,45.34,596200.0,40.338,40.4271,40.2756,40.4271,596200.0
2015-01-22 15:50:00,45.34,45.39,45.27,45.35,759200.0,40.4271,40.4717,40.3647,40.4361,759200.0
2015-01-23 09:30:00,45.45,45.94,44.6,45.94,1036600.0,40.5252,40.9621,39.7673,40.9621,1036600.0
2015-01-23 09:40:00,45.93,46.0,45.48,45.52,613800.0,40.9532,41.0156,40.552,40.5876,613800.0
2015-01-23 09:50:00,45.52,45.8,45.45,45.55,526300.0,40.5876,40.8373,40.5252,40.6144,526300.0
2015-01-23 10:00:00,45.55,45.62,45.0,45.06,471600.0,40.6144,40.6768,40.124,40.1775,471600.0
2015-01-23 10:10:00,45.06,45.35,45.05,45.11,229600.0,40.1775,40.4361,40.1686,40.2221,229600.0
2015-01-23 10:20:00,45.11,45.21,44.92,45.17,258600.0,40.2221,40.3112,40.0527,40.2756,258600.0
2015-01-23 10:30:00,45.16,45.23,44.92,44.95,234500.0,40.2666,40.3291,40.0527,40.0794,234500.0
2015-01-23 10:40:00,44.94,45.05,44.85,44.93,212200.0,40.0705,40.1686,39.9902,40.0616,212200.0
2015-01-23 10:50:00,44.93,45.15,44.87,45.06,219900.0,40.0616,40.2577,40.0081,40.1775,219900.0
2015-01-23 11:00:00,45.07,45.25,45.03,45.06,236700.0,40.1864,40.3469,40.1507,40.1775,236700.0
2015-01-23 11:10:00,45.07,45.09,44.95,44.99,265600.0,40.1864,40.2042,40.0794,40.1151,265600.0
2015-01-23 11:20:00,44.99,45.09,44.92,45.05,211600.0,40.1151,40.2042,40.0527,40.1686,211600.0
2015-01-23 11:30:00,45.05,45.05,44.88,44.91,137700.0,40.1686,40.1686,40.017,40.0437,137700.0
2015-01-23 11:40:00,44.91,44.98,44.86,44.91,128700.0,40.0437,40.1062,39.9992,40.0437,128700.0
2015-01-23 11:50:00,44.91,44.98,44.88,44.92,148900.0,40.0437,40.1062,40.017,40.0527,148900.0
2015-01-23 12:00:00,44.93,44.97,44.91,44.92,125900.0,40.0616,40.0972,40.0437,40.0527,125900.0
2015-01-23 12:10:00,44.92,45.06,44.9,44.95,494400.0,40.0527,40.1775,40.0348,40.0794,494400.0
2015-01-23 12:20:00,44.95,45.03,44.87,44.97,169600.0,40.0794,40.1507,40.0081,40.0972,169600.0
2015-01-23 12:30:00,44.97,45.13,44.96,45.13,147300.0,40.0972,40.2399,40.0883,40.2399,147300.0
2015-01-23 12:40:00,45.12,45.2,45.05,45.12,147400.0,40.231,40.3023,40.1686,40.231,147400.0
2015-01-23 12:50:00,45.11,45.22,45.11,45.22,175100.0,40.2221,40.3201,40.2221,40.3201,175100.0
2015-01-23 13:00:00,45.22,45.24,45.11,45.15,198800.0,40.3201,40.338,40.2221,40.2577,198800.0
2015-01-23 13:10:00,45.15,45.24,45.1,45.12,128300.0,40.2577,40.338,40.2132,40.231,128300.0
2015-01-23 13:20:00,45.12,45.18,45.1,45.13,133900.0,40.231,40.2845,40.2132,40.2399,133900.0
2015-01-23 13:30:00,45.12,45.16,45.11,45.14,125800.0,40.231,40.2666,40.2221,40.2488,125800.0
2015-01-23 13:40:00,45.14,45.37,45.11,45.33,262300.0,40.2488,40.4539,40.2221,40.4182,262300.0
2015-01-23 13:50:00,45.34,45.35,45.26,45.3,207400.0,40.4271,40.4361,40.3558,40.3915,207400.0
2015-01-23 14:00:00,45.31,45.63,45.3,45.63,286100.0,40.4004,40.6857,40.3915,40.6857,286100.0
2015-01-23 14:10:00,45.63,45.78,45.58,45.75,331700.0,40.6857,40.8195,40.6411,40.7927,331700.0
2015-01-23 14:20:00,45.76,45.77,45.62,45.71,196400.0,40.8016,40.8106,40.6768,40.7571,196400.0
2015-01-23 14:30:00,45.71,45.85,45.66,45.84,214700.0,40.7571,40.8819,40.7125,40.873,214700.0
2015-01-23 14:40:00,45.84,45.95,45.81,45.91,234900.0,40.873,40.971,40.8462,40.9354,234900.0
2015-01-23 14:50:00,45.9,45.91,45.63,45.65,142000.0,40.9265,40.9354,40.6857,40.7036,142000.0
2015-01-23 15:00:00,45.66,45.75,45.64,45.66,228500.0,40.7125,40.7927,40.6946,40.7125,228500.0
2015-01-23 15:10:00,45.65,45.66,45.47,45.58,207000.0,40.7036,40.7125,40.5431,40.6411,207000.0
2015-01-23 15:20:00,45.59,45.7,45.55,45.66,143000.0,40.6501,40.7481,40.6144,40.7125,143000.0
2015-01-23 15:30:00,45.65,45.74,45.54,45.65,262400.0,40.7036,40.7838,40.6055,40.7036,262400.0
2015-01-23 15:40:00,45.64,45.87,45.64,45.82,328000.0,40.6946,40.8997,40.6946,40.8551,328000.0
2015-01-23 15:50:00,45.82,45.82,45.72,45.77,624800.0,40.8551,40.8551,40.766,40.8106,624800.0
2015-01-26 09:30:00,45.33,45.88,45.21,45.86,529200.0,40.4182,40.9086,40.3112,40.8908,529200.0
2015-01-26 09:40:00,45.86,46.12,45.75,45.93,432300.0,40.8908,41.1226,40.7927,40.9532,432300.0
2015-01-26 09:50:00,45.93,46.08,45.81,45.85,423700.0,40.9532,41.087,40.8462,40.8819,423700.0
2015-01-26 10:00:00,45.85,45.94,45.68,45.79,362300.0,40.8819,40.9621,40.7303,40.8284,362300.0
2015-01-26 10:10:00,45.79,46.13,45.79,45.94,300800.0,40.8284,41.1315,40.8284,40.9621,300800.0
2015-01-26 10:20:00,45.95,45.97,45.71,45.77,266300.0,40.971,40.9889,40.7571,40.8106,266300.0
2015-01-26 10:30:00,45.77,45.79,45.54,45.59,270100.0,40.8106,40.8284,40.6055,40.6501,270100.0
2015-01-26 10:40:00,45.59,45.72,45.5,45.6,295000.0,40.6501,40.766,40.5698,40.659,295000.0
2015-01-26 10:50:00,45.61,45.65,45.56,45.6,209500.0,40.6679,40.7036,40.6233,40.659,209500.0
2015-01-26 11:00:00,45.6,45.77,45.59,45.73,177700.0,40.659,40.8106,40.6501,40.7749,177700.0
2015-01-26 11:10:00,45.73,45.74,45.54,45.58,151500.0,40.7749,40.7838,40.6055,40.6411,151500.0
2015-01-26 11:20:00,45.57,45.58,45.5,45.54,183200.0,40.6322,40.6411,40.5698,40.6055,183200.0
2015-01-26 11:30:00,45.54,45.64,45.51,45.64,134400.0,40.6055,40.6946,40.5787,40.6946,134400.0
2015-01-26 11:40:00,45.64,45.81,45.62,45.79,170800.0,40.6946,40.8462,40.6768,40.8284,170800.0
2015-01-26 11:50:00,45.79,45.9,45.73,45.73,155600.0,40.8284,40.9265,40.7749,40.7749,155600.0
2015-01-26 12:00:00,45.73,45.97,45.72,45.93,170600.0,40.7749,40.9889,40.766,40.9532,170600.0
2015-01-26 12:10:00,45.94,45.99,45.9,45.95,116600.0,40.9621,41.0067,40.9265,40.971,116600.0
2015-01-26 12:20:00,45.95,45.98,45.86,45.87,87300.0,40.971,40.9978,40.8908,40.8997,87300.0
2015-01-26 12:30:00,45.88,45.89,45.8,45.87,123600.0,40.9086,40.9176,40.8373,40.8997,123600.0
2015-01-26 12:40:00,45.87,45.92,45.86,45.9,86000.0,40.8997,40.9443,40.8908,40.9265,86000.0
2015-01-26 12:50:00,45.91,45.95,45.89,45.94,57500.0,40.9354,40.971,40.9176,40.9621,57500.0
2015-01-26 13:00:00,45.94,46.09,45.93,46.07,129700.0,40.9621,41.0959,40.9532,41.078,129700.0
2015-01-26 13:10:00,46.07,46.19,46.07,46.19,131200.0,41.078,41.185,41.078,41.185,131200.0
2015-01-26 13:20:00,46.19,46.31,46.18,46.24,135600.0,41.185,41.292,41.1761,41.2296,135600.0
2015-01-26 13:30:00,46.23,46.31,46.16,46.16,130100.0,41.2207,41.292,41.1583,41.1583,130100.0
2015-01-26 13:40:00,46.16,46.25,46.13,46.18,173000.0,41.1583,41.2385,41.1315,41.1761,173000.0
2015-01-26 13:50:00,46.19,46.24,46.08,46.09,119800.0,41.185,41.2296,41.087,41.0959,119800.0
2015-01-26 14:00:00,46.1,46.14,46.1,46.11,102800.0,41.1048,41.1405,41.1048,41.1137,102800.0
2015-01-26 14:10:00,46.12,46.13,46.04,46.11,131700.0,41.1226,41.1315,41.0513,41.1137,131700.0
2015-01-26 14:20:00,46.11,46.12,45.97,46.02,161900.0,41.1137,41.1226,40.9889,41.0335,161900.0
2015-01-26 14:30:00,46.02,46.19,46.01,46.17,90800.0,41.0335,41.185,41.0245,41.1672,90800.0
2015-01-26 14:40:00,46.16,46.2,46.06,46.09,129200.0,41.1583,41.194,41.0691,41.0959,129200.0
2015-01-26 14:50:00,46.09,46.14,46.04,46.14,131700.0,41.0959,41.1405,41.0513,41.1405,131700.0
2015-01-26 15:00:00,46.14,46.17,46.11,46.16,113500.0,41.1405,41.1672,41.1137,41.1583,113500.0
2015-01-26 15:10:00,46.17,46.21,46.12,46.13,133300.0,41.1672,41.2029,41.1226,41.1315,133300.0
2015-01-26 15:20:00,46.13,46.18,46.13,46.16,177300.0,41.1315,41.1761,41.1315,41.1583,177300.0
2015-01-26 15:30:00,46.15,46.33,46.12,46.33,230800.0,41.1494,41.3099,41.1226,41.3099,230800.0
2015-01-26 15:40:00,46.33,46.34,46.28,46.3,317700.0,41.3099,41.3188,41.2653,41.2831,317700.0
2015-01-26 15:50:00,46.3,46.41,46.3,46.39,437300.0,41.2831,41.3812,41.2831,41.3634,437300.0
2015-01-27 09:30:00,45.6,45.6,44.87,45.34,720000.0,40.659,40.659,40.0081,40.4271,720000.0
2015-01-27 09:40:00,45.33,45.58,45.23,45.28,329100.0,40.4182,40.6411,40.3291,40.3736,329100.0
2015-01-27 09:50:00,45.28,45.71,45.12,45.7,264800.0,40.3736,40.7571,40.231,40.7481,264800.0
2015-01-27 10:00:00,45.68,46.07,45.54,45.98,347800.0,40.7303,41.078,40.6055,40.9978,347800.0
2015-01-27 10:10:00,45.99,46.15,45.82,46.14,323500.0,41.0067,41.1494,40.8551,41.1405,323500.0
2015-01-27 10:20:00,46.13,46.2,45.92,46.13,204700.0,41.1315,41.194,40.9443,41.1315,204700.0
2015-01-27 10:30:00,46.12,46.13,45.89,45.97,175900.0,41.1226,41.1315,40.9176,40.9889,175900.0
2015-01-27 10:40:00,45.97,46.09,45.77,46.0,217900.0,40.9889,41.0959,40.8106,41.0156,217900.0
2015-01-27 10:50:00,46.01,46.08,45.87,45.95,88600.0,41.0245,41.087,40.8997,40.971,88600.0
2015-01-27 11:00:00,45.94,46.06,45.94,46.01,136500.0,40.9621,41.0691,40.9621,41.0245,136500.0
2015-01-27 11:10:00,46.0,46.08,45.83,45.91,160400.0,41.0156,41.087,40.8641,40.9354,160400.0
2015-01-27 11:20:00,45.92,46.0,45.77,45.96,172000.0,40.9443,41.0156,40.8106,40.98,172000.0
2015-01-27 11:30:00,45.95,45.99,45.79,45.93,137500.0,40.971,41.0067,40.8284,40.9532,137500.0
2015-01-27 11:40:00,45.92,45.93,45.81,45.81,131200.0,40.9443,40.9532,40.8462,40.8462,131200.0
2015-01-27 11:50:00,45.81,45.86,45.6,45.63,222800.0,40.8462,40.8908,40.659,40.6857,222800.0
2015-01-27 12:00:00,45.63,45.78,45.56,45.75,251900.0,40.6857,40.8195,40.6233,40.7927,251900.0
2015-01-27 12:10:00,45.75,45.82,45.66,45.82,94200.0,40.7927,40.8551,40.7125,40.8551,94200.0
2015-01-27 12:20:00,45.82,46.14,45.81,46.12,172500.0,40.8551,41.1405,40.8462,41.1226,172500.0
2015-01-27 12:30:00,46.12,46.19,45.98,46.19,178800.0,41.1226,41.185,40.9978,41.185,178800.0
2015-01-27 12:40:00,46.19,46.23,46.13,46.19,116900.0,41.185,41.2207,41.1315,41.185,116900.0
2015-01-27 12:50:00,46.19,46.32,46.19,46.25,149800.0,41.185,41.301,41.185,41.2385,149800.0
2015-01-27 13:00:00,46.25,46.28,46.16,46.27,108400.0,41.2385,41.2653,41.1583,41.2564,108400.0
2015-01-27 13:10:00,46.26,46.34,46.21,46.3,60100.0,41.2475,41.3188,41.2029,41.2831,60100.0
2015-01-27 13:20:00,46.31,46.37,46.27,46.27,80100.0,41.292,41.3455,41.2564,41.2564,80100.0
2015-01-27 13:30:00,46.27,46.33,46.23,46.26,72400.0,41.2564,41.3099,41.2207,41.2475,72400.0
2015-01-27 13:40:00,46.27,46.28,46.17,46.23,74700.0,41.2564,41.2653,41.1672,41.2207,74700.0
2015-01-27 13:50:00,46.23,46.24,46.1,46.13,71300.0,41.2207,41.2296,41.1048,41.1315,71300.0
2015-01-27 14:00:00,46.12,46.29,46.12,46.22,86800.0,41.1226,41.2742,41.1226,41.2118,86800.0
2015-01-27 14:10:00,46.22,46.3,46.2,46.3,65300.0,41.2118,41.2831,41.194,41.2831,65300.0
2015-01-27 14:20:00,46.31,46.41,46.3,46.39,93500.0,41.292,41.3812,41.2831,41.3634,93500.0
2015-01-27 14:30:00,46.38,46.4,46.3,46.37,57300.0,41.3545,41.3723,41.2831,41.3455,57300.0
2015-01-27 14:40:00,46.36,46.36,46.21,46.27,90600.0,41.3366,41.3366,41.2029,41.2564,90600.0
2015-01-27 14:50:00,46.28,46.4,46.18,46.21,136600.0,41.2653,41.3723,41.1761,41.2029,136600.0
2015-01-27 15:00:00,46.2,46.23,46.14,46.2,98300.0,41.194,41.2207,41.1405,41.194,98300.0
2015-01-27 15:10:00,46.19,46.24,46.02,46.03,139200.0,41.185,41.2296,41.0335,41.0424,139200.0
2015-01-27 15:20:00,46.04,46.06,45.92,45.94,165000.0,41.0513,41.0691,40.9443,40.9621,165000.0
2015-01-27 15:30:00,45.93,46.02,45.9,45.93,136700.0,40.9532,41.0335,40.9265,40.9532,136700.0
2015-01-27 15:40:00,45.94,46.03,45.9,45.91,213600.0,40.9621,41.0424,40.9265,40.9354,213600.0
2015-01-27 15:50:00,45.92,45.92,45.8,45.89,502000.0,40.9443,40.9443,40.8373,40.9176,502000.0
2015-01-28 09:30:00,46.62,46.9,46.5,46.67,443200.0,41.5685,41.8181,41.4615,41.613,443200.0
2015-01-28 09:40:00,46.65,46.94,46.65,46.93,346500.0,41.5952,41.8538,41.5952,41.8449,346500.0
2015-01-28 09:50:00,46.93,47.05,46.8,46.82,290700.0,41.8449,41.9519,41.7289,41.7468,290700.0
2015-01-28 10:00:00,46.81,46.87,46.69,46.8,244200.0,41.7379,41.7914,41.6309,41.7289,244200.0
2015-01-28 10:10:00,46.8,47.08,46.79,46.81,310800.0,41.7289,41.9786,41.72,41.7379,310800.0
2015-01-28 10:20:00,46.8,47.0,46.78,46.89,167300.0,41.7289,41.9073,41.7111,41.8092,167300.0
2015-01-28 10:30:00,46.89,46.97,46.6,46.67,232800.0,41.8092,41.8805,41.5506,41.613,232800.0
2015-01-28 10:40:00,46.67,46.8,46.65,46.66,263200.0,41.613,41.7289,41.5952,41.6041,263200.0
2015-01-28 10:50:00,46.67,46.85,46.66,46.81,195300.0,41.613,41.7735,41.6041,41.7379,195300.0
2015-01-28 11:00:00,46.81,46.95,46.79,46.91,182300.0,41.7379,41.8627,41.72,41.827,182300.0
2015-01-28 11:10:00,46.91,46.93,46.8,46.89,191300.0,41.827,41.8449,41.7289,41.8092,191300.0
2015-01-28 11:20:00,46.88,46.91,46.79,46.9,212500.0,41.8003,41.827,41.72,41.8181,212500.0
2015-01-28 11:30:00,46.89,47.01,46.89,46.97,193400.0,41.8092,41.9162,41.8092,41.8805,193400.0
2015-01-28 11:40:00,46.96,47.04,46.95,47.02,119100.0,41.8716,41.9429,41.8627,41.9251,119100.0
2015-01-28 11:50:00,47.02,47.05,46.86,46.9,136800.0,41.9251,41.9519,41.7824,41.8181,136800.0
2015-01-28 12:00:00,46.89,46.99,46.88,46.93,154800.0,41.8092,41.8984,41.8003,41.8449,154800.0
2015-01-28 12:10:00,46.93,46.96,46.87,46.94,109300.0,41.8449,41.8716,41.7914,41.8538,109300.0
2015-01-28 12:20:00,46.94,46.98,46.88,46.89,86600.0,41.8538,41.8894,41.8003,41.8092,86600.0
2015-01-28 12:30:00,46.9,46.93,46.83,46.87,122100.0,41.8181,41.8449,41.7557,41.7914,122100.0
2015-01-28 12:40:00,46.86,46.97,46.86,46.9,112200.0,41.7824,41.8805,41.7824,41.8181,112200.0
2015-01-28 12:50:00,46.9,46.95,46.85,46.89,156400.0,41.8181,41.8627,41.7735,41.8092,156400.0
2015-01-28 13:00:00,46.89,46.89,46.82,46.87,95900.0,41.8092,41.8092,41.7468,41.7914,95900.0
2015-01-28 13:10:00,46.86,46.88,46.81,46.84,150700.0,41.7824,41.8003,41.7379,41.7646,150700.0
2015-01-28 13:20:00,46.84,46.95,46.84,46.85,116300.0,41.7646,41.8627,41.7646,41.7735,116300.0
2015-01-28 13:30:00,46.85,47.0,46.83,46.98,107200.0,41.7735,41.9073,41.7557,41.8894,107200.0
2015-01-28 13:40:00,46.98,46.99,46.89,46.9,90400.0,41.8894,41.8984,41.8092,41.8181,90400.0
2015-01-28 13:50:00,46.91,46.98,46.85,46.88,92800.0,41.827,41.8894,41.7735,41.8003,92800.0
2015-01-28 14:00:00,46.88,47.08,46.81,46.85,194800.0,41.8003,41.9786,41.7379,41.7735,194800.0
2015-01-28 14:10:00,46.84,46.91,46.71,46.85,214200.0,41.7646,41.827,41.6487,41.7735,214200.0
2015-01-28 14:20:00,46.86,46.91,46.57,46.59,188100.0,41.7824,41.827,41.5239,41.5417,188100.0
2015-01-28 14:30:00,46.58,46.61,46.4,46.43,209000.0,41.5328,41.5595,41.3723,41.399,209000.0
2015-01-28 14:40:00,46.44,46.64,46.41,46.55,141600.0,41.408,41.5863,41.3812,41.506,141600.0
2015-01-28 14:50:00,46.55,46.65,46.49,46.55,140400.0,41.506,41.5952,41.4525,41.506,140400.0
2015-01-28 15:00:00,46.55,46.64,46.49,46.55,166200.0,41.506,41.5863,41.4525,41.506,166200.0
2015-01-28 15:10:00,46.54,46.59,46.08,46.18,346800.0,41.4971,41.5417,41.087,41.1761,346800.0
2015-01-28 15:20:00,46.17,46.24,46.02,46.11,196900.0,41.1672,41.2296,41.0335,41.1137,196900.0
2015-01-28 15:30:00,46.11,46.12,45.88,45.89,247500.0,41.1137,41.1226,40.9086,40.9176,247500.0
2015-01-28 15:40:00,45.89,45.89,45.72,45.82,441000.0,40.9176,40.9176,40.766,40.8551,441000.0
2015-01-28 15:50:00,45.83,45.89,45.78,45.81,535600.0,40.8641,40.9176,40.8195,40.8462,535600.0
2015-01-29 09:30:00,45.95,46.45,45.63,45.7,438300.0,40.971,41.4169,40.6857,40.7481,438300.0
2015-01-29 09:40:00,45.72,45.73,45.5,45.57,247400.0,40.766,40.7749,40.5698,40.6322,247400.0
2015-01-29 09:50:00,45.58,46.0,45.5,45.88,214900.0,40.6411,41.0156,40.5698,40.9086,214900.0
2015-01-29 10:00:00,45.86,46.08,45.77,45.92,258800.0,40.8908,41.087,40.8106,40.9443,258800.0
2015-01-29 10:10:00,45.92,46.04,45.73,46.03,171500.0,40.9443,41.0513,40.7749,41.0424,171500.0
2015-01-29 10:20:00,46.03,46.28,45.98,46.25,192900.0,41.0424,41.2653,40.9978,41.2385,192900.0
2015-01-29 10:30:00,46.26,46.38,46.21,46.37,255300.0,41.2475,41.3545,41.2029,41.3455,255300.0
2015-01-29 10:40:00,46.38,46.42,46.17,46.26,216600.0,41.3545,41.3901,41.1672,41.2475,216600.0
2015-01-29 10:50:00,46.26,46.28,46.11,46.2,130300.0,41.2475,41.2653,41.1137,41.194,130300.0
2015-01-29 11:00:00,46.21,46.27,46.04,46.27,172400.0,41.2029,41.2564,41.0513,41.2564,172400.0
2015-01-29 11:10:00,46.28,46.4,46.14,46.31,128000.0,41.2653,41.3723,41.1405,41.292,128000.0
2015-01-29 11:20:00,46.31,46.39,46.2,46.38,141000.0,41.292,41.3634,41.194,41.3545,141000.0
2015-01-29 11:30:00,46.38,46.56,46.37,46.55,173100.0,41.3545,41.515,41.3455,41.506,173100.0
2015-01-29 11:40:00,46.56,46.6,46.5,46.58,116900.0,41.515,41.5506,41.4615,41.5328,116900.0
2015-01-29 11:50:00,46.58,46.66,46.51,46.51,129200.0,41.5328,41.6041,41.4704,41.4704,129200.0
2015-01-29 12:00:00,46.53,46.6,46.47,46.53,116700.0,41.4882,41.5506,41.4347,41.4882,116700.0
2015-01-29 12:10:00,46.53,46.56,46.43,46.45,103000.0,41.4882,41.515,41.399,41.4169,103000.0
2015-01-29 12:20:00,46.44,46.49,46.33,46.4,114500.0,41.408,41.4525,41.3099,41.3723,114500.0
2015-01-29 12:30:00,46.39,46.46,46.35,46.44,98100.0,41.3634,41.4258,41.3277,41.408,98100.0
2015-01-29 12:40:00,46.45,46.47,46.33,46.37,101600.0,41.4169,41.4347,41.3099,41.3455,101600.0
2015-01-29 12:50:00,46.37,46.53,46.32,46.52,88800.0,41.3455,41.4882,41.301,41.4793,88800.0
2015-01-29 13:00:00,46.52,46.57,46.35,46.41,105700.0,41.4793,41.5239,41.3277,41.3812,105700.0
2015-01-29 13:10:00,46.4,46.62,46.39,46.58,135600.0,41.3723,41.5685,41.3634,41.5328,135600.0
2015-01-29 13:20:00,46.59,46.76,46.58,46.72,122000.0,41.5417,41.6933,41.5328,41.6576,122000.0
2015-01-29 13:30:00,46.73,46.81,46.7,46.8,124000.0,41.6665,41.7379,41.6398,41.7289,124000.0
2015-01-29 13:40:00,46.8,46.93,46.77,46.93,206600.0,41.7289,41.8449,41.7022,41.8449,206600.0
2015-01-29 13:50:00,46.93,47.16,46.93,47.1,251300.0,41.8449,42.0499,41.8449,41.9964,251300.0
2015-01-29 14:00:00,47.1,47.12,46.9,46.91,194900.0,41.9964,42.0143,41.8181,41.827,194900.0
2015-01-29 14:10:00,46.91,46.91,46.73,46.73,161700.0,41.827,41.827,41.6665,41.6665,161700.0
2015-01-29 14:20:00,46.73,47.05,46.72,47.0,178400.0,41.6665,41.9519,41.6576,41.9073,178400.0
2015-01-29 14:30:00,46.99,47.07,46.84,46.87,224100.0,41.8984,41.9697,41.7646,41.7914,224100.0
2015-01-29 14:40:00,46.88,46.88,46.79,46.83,185100.0,41.8003,41.8003,41.72,41.7557,185100.0
2015-01-29 14:50:00,46.83,46.9,46.8,46.83,134100.0,41.7557,41.8181,41.7289,41.7557,134100.0
2015-01-29 15:00:00,46.84,46.91,46.79,46.91,118200.0,41.7646,41.827,41.72,41.827,118200.0
2015-01-29 15:10:00,46.91,47.01,46.83,47.0,158000.0,41.827,41.9162,41.7557,41.9073,158000.0
2015-01-29 15:20:00,47.0,47.11,46.97,47.04,196200.0,41.9073,42.0054,41.8805,41.9429,196200.0
2015-01-29 15:30:00,47.04,47.16,47.0,47.15,194100.0,41.9429,42.0499,41.9073,42.041,194100.0
2015-01-29 15:40:00,47.15,47.18,46.92,46.96,285000.0,42.041,42.0678,41.8359,41.8716,285000.0
2015-01-29 15:50:00,46.96,47.01,46.93,47.01,391100.0,41.8716,41.9162,41.8449,41.9162,391100.0
2015-01-30 09:30:00,46.34,46.78,46.01,46.61,386800.0,41.3188,41.7111,41.0245,41.5595,386800.0
2015-01-30 09:40:00,46.61,46.7,46.17,46.18,249700.0,41.5595,41.6398,41.1672,41.1761,249700.0
2015-01-30 09:50:00,46.19,46.38,46.03,46.03,203500.0,41.185,41.3545,41.0424,41.0424,203500.0
2015-01-30 10:00:00,46.03,46.16,45.88,45.99,259000.0,41.0424,41.1583,40.9086,41.0067,259000.0
2015-01-30 10:10:00,45.99,45.99,45.77,45.9,232800.0,41.0067,41.0067,40.8106,40.9265,232800.0
2015-01-30 10:20:00,45.9,45.99,45.76,45.83,209100.0,40.9265,41.0067,40.8016,40.8641,209100.0
2015-01-30 10:30:00,45.82,45.88,45.58,45.75,310600.0,40.8551,40.9086,40.6411,40.7927,310600.0
2015-01-30 10:40:00,45.76,46.04,45.76,45.98,170300.0,40.8016,41.0513,40.8016,40.9978,170300.0
2015-01-30 10:50:00,45.98,46.09,45.92,46.03,159500.0,40.9978,41.0959,40.9443,41.0424,159500.0
2015-01-30 11:00:00,46.02,46.13,45.95,45.95,114600.0,41.0335,41.1315,40.971,40.971,114600.0
2015-01-30 11:10:00,45.95,45.96,45.79,45.82,116300.0,40.971,40.98,40.8284,40.8551,116300.0
2015-01-30 11:20:00,45.82,46.02,45.79,45.98,99300.0,40.8551,41.0335,40.8284,40.9978,99300.0
2015-01-30 11:30:00,45.98,45.98,45.9,45.92,116800.0,40.9978,40.9978,40.9265,40.9443,116800.0
2015-01-30 11:40:00,45.91,45.92,45.78,45.8,123900.0,40.9354,40.9443,40.8195,40.8373,123900.0
2015-01-30 11:50:00,45.8,46.11,45.78,46.11,148900.0,40.8373,41.1137,40.8195,41.1137,148900.0
2015-01-30 12:00:00,46.09,46.33,46.09,46.17,185400.0,41.0959,41.3099,41.0959,41.1672,185400.0
2015-01-30 12:10:00,46.18,46.39,46.15,46.35,88600.0,41.1761,41.3634,41.1494,41.3277,88600.0
2015-01-30 12:20:00,46.35,46.37,46.25,46.3,87700.0,41.3277,41.3455,41.2385,41.2831,87700.0
2015-01-30 12:30:00,46.3,46.31,46.1,46.15,90900.0,41.2831,41.292,41.1048,41.1494,90900.0
2015-01-30 12:40:00,46.14,46.23,46.09,46.14,86400.0,41.1405,41.2207,41.0959,41.1405,86400.0
2015-01-30 12:50:00,46.13,46.18,46.08,46.1,97000.0,41.1315,41.1761,41.087,41.1048,97000.0
2015-01-30 13:00:00,46.1,46.22,46.1,46.21,79300.0,41.1048,41.2118,41.1048,41.2029,79300.0
2015-01-30 13:10:00,46.21,46.24,46.13,46.14,107800.0,41.2029,41.2296,41.1315,41.1405,107800.0
2015-01-30 13:20:00,46.14,46.27,46.13,46.25,90300.0,41.1405,41.2564,41.1315,41.2385,90300.0
2015-01-30 13:30:00,46.25,46.32,46.22,46.3,126600.0,41.2385,41.301,41.2118,41.2831,126600.0
2015-01-30 13:40:00,46.3,46.39,46.26,46.38,113600.0,41.2831,41.3634,41.2475,41.3545,113600.0
2015-01-30 13:50:00,46.38,46.4,46.26,46.32,108600.0,41.3545,41.3723,41.2475,41.301,108600.0
2015-01-30 14:00:00,46.32,46.32,46.21,46.28,132800.0,41.301,41.301,41.2029,41.2653,132800.0
2015-01-30 14:10:00,46.28,46.28,46.03,46.09,166000.0,41.2653,41.2653,41.0424,41.0959,166000.0
2015-01-30 14:20:00,46.08,46.13,45.89,45.91,351700.0,41.087,41.1315,40.9176,40.9354,351700.0
2015-01-30 14:30:00,45.92,46.06,45.85,45.86,319400.0,40.9443,41.0691,40.8819,40.8908,319400.0
2015-01-30 14:40:00,45.87,45.96,45.35,45.35,484400.0,40.8997,40.98,40.4361,40.4361,484400.0
2015-01-30 14:50:00,45.36,45.76,45.26,45.73,510200.0,40.445,40.8016,40.3558,40.7749,510200.0
2015-01-30 15:00:00,45.73,45.81,45.52,45.6,397700.0,40.7749,40.8462,40.5876,40.659,397700.0
2015-01-30 15:10:00,45.6,45.75,45.46,45.46,287800.0,40.659,40.7927,40.5341,40.5341,287800.0
2015-01-30 15:20:00,45.45,45.49,45.35,45.47,395400.0,40.5252,40.5609,40.4361,40.5431,395400.0
2015-01-30 15:30:00,45.46,45.47,45.34,45.41,442000.0,40.5341,40.5431,40.4271,40.4896,442000.0
2015-01-30 15:40:00,45.39,45.39,45.19,45.3,583600.0,40.4717,40.4717,40.2934,40.3915,583600.0
2015-01-30 15:50:00,45.31,45.32,45.1,45.19,951400.0,40.4004,40.4093,40.2132,40.2934,951400.0
2015-02-02 09:30:00,44.94,45.02,44.04,44.38,790400.0,40.0705,40.1418,39.268,39.5712,790400.0
2015-02-02 09:40:00,44.4,44.43,43.29,43.35,832100.0,39.589,39.6157,38.5993,38.6528,832100.0
2015-02-02 09:50:00,43.33,43.48,42.8,42.93,957600.0,38.6349,38.7687,38.1624,38.2783,957600.0
2015-02-02 10:00:00,42.91,43.19,42.59,43.16,990600.0,38.2605,38.5101,37.9751,38.4834,990600.0
2015-02-02 10:10:00,43.15,43.32,42.91,43.27,644700.0,38.4744,38.626,38.2605,38.5814,644700.0
2015-02-02 10:20:00,43.27,43.81,43.14,43.55,550600.0,38.5814,39.0629,38.4655,38.8311,550600.0
2015-02-02 10:30:00,43.56,43.82,43.33,43.73,431300.0,38.84,39.0718,38.6349,38.9916,431300.0
2015-02-02 10:40:00,43.74,43.84,43.55,43.63,306200.0,39.0005,39.0897,38.8311,38.9024,306200.0
2015-02-02 10:50:00,43.64,43.83,43.57,43.58,271600.0,38.9114,39.0808,38.8489,38.8579,271600.0
2015-02-02 11:00:00,43.58,44.1,43.51,44.09,380000.0,38.8579,39.3215,38.7954,39.3126,380000.0
2015-02-02 11:10:00,44.1,44.25,44.08,44.1,322300.0,39.3215,39.4553,39.3037,39.3215,322300.0
2015-02-02 11:20:00,44.11,44.21,43.97,44.11,227500.0,39.3304,39.4196,39.2056,39.3304,227500.0
2015-02-02 11:30:00,44.12,44.28,43.98,44.2,180200.0,39.3393,39.482,39.2145,39.4107,180200.0
2015-02-02 11:40:00,44.21,44.37,44.14,44.17,187800.0,39.4196,39.5623,39.3572,39.3839,187800.0
2015-02-02 11:50:00,44.17,44.2,43.95,43.99,267000.0,39.3839,39.4107,39.1878,39.2234,267000.0
2015-02-02 12:00:00,44.0,44.01,43.72,43.86,254900.0,39.2323,39.2413,38.9827,39.1075,254900.0
2015-02-02 12:10:00,43.85,44.1,43.84,44.1,102200.0,39.0986,39.3215,39.0897,39.3215,102200.0
2015-02-02 12:20:00,44.12,44.15,43.9,44.13,132100.0,39.3393,39.3661,39.1432,39.3483,132100.0
2015-02-02 12:30:00,44.12,44.2,44.0,44.2,127500.0,39.3393,39.4107,39.2323,39.4107,127500.0
2015-02-02 12:40:00,44.2,44.23,43.92,43.92,157700.0,39.4107,39.4374,39.161,39.161,157700.0
2015-02-02 12:50:00,43.92,44.04,43.9,43.97,119400.0,39.161,39.268,39.1432,39.2056,119400.0
2015-02-02 13:00:00,43.97,43.98,43.82,43.93,131600.0,39.2056,39.2145,39.0718,39.1699,131600.0
2015-02-02 13:10:00,43.93,44.03,43.87,43.98,122100.0,39.1699,39.2591,39.1164,39.2145,122100.0
2015-02-02 13:20:00,43.99,44.18,43.99,44.06,161900.0,39.2234,39.3928,39.2234,39.2858,161900.0
2015-02-02 13:30:00,44.06,44.16,43.96,43.96,218100.0,39.2858,39.375,39.1967,39.1967,218100.0
2015-02-02 13:40:00,43.96,44.06,43.9,43.95,139400.0,39.1967,39.2858,39.1432,39.1878,139400.0
2015-02-02 13:50:00,43.95,44.0,43.71,43.73,158400.0,39.1878,39.2323,38.9738,38.9916,158400.0
2015-02-02 14:00:00,43.74,43.91,43.72,43.82,164600.0,39.0005,39.1521,38.9827,39.0718,164600.0
2015-02-02 14:10:00,43.83,43.88,43.73,43.84,142500.0,39.0808,39.1253,38.9916,39.0897,142500.0
2015-02-02 14:20:00,43.85,43.99,43.81,43.99,118500.0,39.0986,39.2234,39.0629,39.2234,118500.0
2015-02-02 14:30:00,44.0,44.09,43.93,44.02,122400.0,39.2323,39.3126,39.1699,39.2502,122400.0
2015-02-02 14:40:00,44.01,44.1,43.87,43.89,117900.0,39.2413,39.3215,39.1164,39.1343,117900.0
2015-02-02 14:50:00,43.9,44.15,43.89,44.09,179000.0,39.1432,39.3661,39.1343,39.3126,179000.0
2015-02-02 15:00:00,44.09,44.18,43.96,44.17,167000.0,39.3126,39.3928,39.1967,39.3839,167000.0
2015-02-02 15:10:00,44.17,44.32,44.14,44.27,205800.0,39.3839,39.5177,39.3572,39.4731,205800.0
2015-02-02 15:20:00,44.27,44.36,44.21,44.24,199500.0,39.4731,39.5533,39.4196,39.4463,199500.0
2015-02-02 15:30:00,44.25,44.44,44.15,44.43,275200.0,39.4553,39.6247,39.3661,39.6157,275200.0
2015-02-02 15:40:00,44.43,44.58,44.43,44.51,398700.0,39.6157,39.7495,39.6157,39.6871,398700.0
2015-02-02 15:50:00,44.51,44.57,44.44,44.54,512600.0,39.6871,39.7406,39.6247,39.7138,512600.0
2015-02-03 09:30:00,43.17,43.94,43.02,43.33,675600.0,38.4923,39.1788,38.3585,38.6349,675600.0
2015-02-03 09:40:00,43.33,43.37,42.72,42.72,613100.0,38.6349,38.6706,38.091,38.091,613100.0
2015-02-03 09:50:00,42.71,42.9,42.54,42.82,476800.0,38.0821,38.2515,37.9305,38.1802,476800.0
2015-02-03 10:00:00,42.81,43.27,42.8,43.14,411700.0,38.1713,38.5814,38.1624,38.4655,411700.0
2015-02-03 10:10:00,43.15,43.37,43.13,43.2,350300.0,38.4744,38.6706,38.4566,38.519,350300.0
2015-02-03 10:20:00,43.19,43.32,43.0,43.1,295100.0,38.5101,38.626,38.3407,38.4299,295100.0
2015-02-03 10:30:00,43.1,43.17,42.88,43.12,261900.0,38.4299,38.4923,38.2337,38.4477,261900.0
2015-02-03 10:40:00,43.11,43.19,42.94,43.07,266000.0,38.4388,38.5101,38.2872,38.4031,266000.0
2015-02-03 10:50:00,43.07,43.22,43.0,43.18,242200.0,38.4031,38.5369,38.3407,38.5012,242200.0
2015-02-03 11:00:00,43.17,43.43,43.1,43.42,248400.0,38.4923,38.7241,38.4299,38.7152,248400.0
2015-02-03 11:10:00,43.41,43.48,43.34,43.44,246600.0,38.7063,38.7687,38.6439,38.733,246600.0
2015-02-03 11:20:00,43.44,43.45,43.33,43.38,163000.0,38.733,38.7419,38.6349,38.6795,163000.0
2015-02-03 11:30:00,43.38,43.38,43.19,43.32,199900.0,38.6795,38.6795,38.5101,38.626,199900.0
2015-02-03 11:40:00,43.31,43.39,43.25,43.3,137400.0,38.6171,38.6884,38.5636,38.6082,137400.0
2015-02-03 11:50:00,43.27,43.33,43.04,43.05,225300.0,38.5814,38.6349,38.3764,38.3853,225300.0
2015-02-03 12:00:00,43.06,43.29,43.04,43.19,177500.0,38.3942,38.5993,38.3764,38.5101,177500.0
2015-02-03 12:10:00,43.2,43.24,43.1,43.13,154100.0,38.519,38.5547,38.4299,38.4566,154100.0
2015-02-03 12:20:00,43.13,43.15,43.04,43.09,119300.0,38.4566,38.4744,38.3764,38.4209,119300.0
2015-02-03 12:30:00,43.09,43.13,43.03,43.13,151200.0,38.4209,38.4566,38.3674,38.4566,151200.0
2015-02-03 12:40:00,43.13,43.25,43.12,43.16,128600.0,38.4566,38.5636,38.4477,38.4834,128600.0
2015-02-03 12:50:00,43.16,43.17,43.01,43.02,207800.0,38.4834,38.4923,38.3496,38.3585,207800.0
2015-02-03 13:00:00,43.04,43.05,42.93,42.98,204900.0,38.3764,38.3853,38.2783,38.3229,204900.0
2015-02-03 13:10:00,42.98,42.98,42.7,42.73,345200.0,38.3229,38.3229,38.0732,38.1,345200.0
2015-02-03 13:20:00,42.72,42.92,42.72,42.84,162900.0,38.091,38.2694,38.091,38.198,162900.0
2015-02-03 13:30:00,42.85,42.94,42.8,42.83,159300.0,38.207,38.2872,38.1624,38.1891,159300.0
2015-02-03 13:40:00,42.83,42.87,42.62,42.67,239100.0,38.1891,38.2248,38.0019,38.0465,239100.0
2015-02-03 13:50:00,42.68,42.92,42.67,42.91,175800.0,38.0554,38.2694,38.0465,38.2605,175800.0
2015-02-03 14:00:00,42.92,43.07,42.92,43.01,301800.0,38.2694,38.4031,38.2694,38.3496,301800.0
2015-02-03 14:10:00,43.02,43.19,43.01,43.16,274000.0,38.3585,38.5101,38.3496,38.4834,274000.0
2015-02-03 14:20:00,43.16,43.22,43.07,43.11,160800.0,38.4834,38.5369,38.4031,38.4388,160800.0
2015-02-03 14:30:00,43.12,43.2,43.05,43.1,247100.0,38.4477,38.519,38.3853,38.4299,247100.0
2015-02-03 14:40:00,43.1,43.18,42.95,43.18,204900.0,38.4299,38.5012,38.2961,38.5012,204900.0
2015-02-03 14:50:00,43.17,43.2,43.1,43.17,253400.0,38.4923,38.519,38.4299,38.4923,253400.0
2015-02-03 15:00:00,43.17,43.25,43.15,43.24,328600.0,38.4923,38.5636,38.4744,38.5547,328600.0
2015-02-03 15:10:00,43.24,43.26,43.1,43.13,196600.0,38.5547,38.5725,38.4299,38.4566,196600.0
2015-02-03 15:20:00,43.12,43.28,43.11,43.15,336700.0,38.4477,38.5904,38.4388,38.4744,336700.0
2015-02-03 15:30:00,43.16,43.23,43.07,43.15,322500.0,38.4834,38.5458,38.4031,38.4744,322500.0
2015-02-03 15:40:00,43.15,43.22,43.12,43.13,436800.0,38.4744,38.5369,38.4477,38.4566,436800.0
2015-02-03 15:50:00,43.14,43.26,43.11,43.24,643200.0,38.4655,38.5725,38.4388,38.5547,643200.0
2015-02-04 09:30:00,43.49,44.3,43.47,44.16,703700.0,38.7776,39.4998,38.7598,39.375,703700.0
2015-02-04 09:40:00,44.14,44.48,43.99,44.46,259900.0,39.3572,39.6603,39.2234,39.6425,259900.0
2015-02-04 09:50:00,44.47,44.68,44.29,44.57,299300.0,39.6514,39.8387,39.4909,39.7406,299300.0
2015-02-04 10:00:00,44.6,44.64,44.38,44.56,238900.0,39.7673,39.803,39.5712,39.7317,238900.0
2015-02-04 10:10:00,44.56,44.58,44.27,44.42,227200.0,39.7317,39.7495,39.4731,39.6068,227200.0
2015-02-04 10:20:00,44.42,44.67,44.35,44.65,195600.0,39.6068,39.8297,39.5444,39.8119,195600.0
2015-02-04 10:30:00,44.64,44.88,44.58,44.78,331500.0,39.803,40.017,39.7495,39.9278,331500.0
2015-02-04 10:40:00,44.79,44.85,44.43,44.63,276200.0,39.9367,39.9902,39.6157,39.7941,276200.0
2015-02-04 10:50:00,44.62,44.82,44.6,44.65,185400.0,39.7852,39.9635,39.7673,39.8119,185400.0
2015-02-04 11:00:00,44.64,44.77,44.58,44.66,118700.0,39.803,39.9189,39.7495,39.8208,118700.0
2015-02-04 11:10:00,44.67,44.73,44.49,44.59,225400.0,39.8297,39.8832,39.6692,39.7584,225400.0
2015-02-04 11:20:00,44.6,44.64,44.51,44.58,98700.0,39.7673,39.803,39.6871,39.7495,98700.0
2015-02-04 11:30:00,44.58,44.82,44.56,44.71,154500.0,39.7495,39.9635,39.7317,39.8654,154500.0
2015-02-04 11:40:00,44.7,44.81,44.65,44.8,111400.0,39.8565,39.9546,39.8119,39.9457,111400.0
2015-02-04 11:50:00,44.8,44.87,44.71,44.85,126500.0,39.9457,40.0081,39.8654,39.9902,126500.0
2015-02-04 12:00:00,44.86,45.07,44.82,45.06,182000.0,39.9992,40.1864,39.9635,40.1775,182000.0
2015-02-04 12:10:00,45.07,45.07,44.89,44.94,138500.0,40.1864,40.1864,40.0259,40.0705,138500.0
2015-02-04 12:20:00,44.93,44.93,44.8,44.83,104700.0,40.0616,40.0616,39.9457,39.9724,104700.0
2015-02-04 12:30:00,44.83,44.93,44.78,44.87,86300.0,39.9724,40.0616,39.9278,40.0081,86300.0
2015-02-04 12:40:00,44.86,44.92,44.67,44.7,112000.0,39.9992,40.0527,39.8297,39.8565,112000.0
2015-02-04 12:50:00,44.71,44.83,44.69,44.72,102500.0,39.8654,39.9724,39.8476,39.8743,102500.0
2015-02-04 13:00:00,44.72,44.75,44.6,44.71,135200.0,39.8743,39.9011,39.7673,39.8654,135200.0
2015-02-04 13:10:00,44.68,44.81,44.68,44.77,104000.0,39.8387,39.9546,39.8387,39.9189,104000.0
2015-02-04 13:20:00,44.77,44.83,44.73,44.82,93100.0,39.9189,39.9724,39.8832,39.9635,93100.0
2015-02-04 13:30:00,44.82,44.85,44.65,44.69,109400.0,39.9635,39.9902,39.8119,39.8476,109400.0
2015-02-04 13:40:00,44.68,44.77,44.67,44.68,98400.0,39.8387,39.9189,39.8297,39.8387,98400.0
2015-02-04 13:50:00,44.69,44.81,44.67,44.76,97600.0,39.8476,39.9546,39.8297,39.91,97600.0
2015-02-04 14:00:00,44.77,44.85,44.66,44.67,186800.0,39.9189,39.9902,39.8208,39.8297,186800.0
2015-02-04 14:10:00,44.69,44.75,44.61,44.71,135500.0,39.8476,39.9011,39.7762,39.8654,135500.0
2015-02-04 14:20:00,44.72,44.8,44.62,44.74,164800.0,39.8743,39.9457,39.7852,39.8922,164800.0
2015-02-04 14:30:00,44.75,44.76,44.62,44.66,150000.0,39.9011,39.91,39.7852,39.8208,150000.0
2015-02-04 14:40:00,44.66,44.7,44.6,44.68,102900.0,39.8208,39.8565,39.7673,39.8387,102900.0
2015-02-04 14:50:00,44.68,44.75,44.66,44.73,125800.0,39.8387,39.9011,39.8208,39.8832,125800.0
2015-02-04 15:00:00,44.74,44.83,44.67,44.82,142200.0,39.8922,39.9724,39.8297,39.9635,142200.0
2015-02-04 15:10:00,44.83,44.91,44.81,44.84,184900.0,39.9724,40.0437,39.9546,39.9813,184900.0
2015-02-04 15:20:00,44.84,44.95,44.8,44.93,199700.0,39.9813,40.0794,39.9457,40.0616,199700.0
2015-02-04 15:30:00,44.95,44.96,44.81,44.81,249800.0,40.0794,40.0883,39.9546,39.9546,249800.0
2015-02-04 15:40:00,44.82,44.84,44.38,44.5,614100.0,39.9635,39.9813,39.5712,39.6782,614100.0
2015-02-04 15:50:00,44.5,44.64,44.41,44.64,608300.0,39.6782,39.803,39.5979,39.803,608300.0
2015-02-05 09:30:00,44.31,44.31,43.92,44.24,352200.0,39.5088,39.5088,39.161,39.4463,352200.0
2015-02-05 09:40:00,44.24,44.29,43.84,43.93,262300.0,39.4463,39.4909,39.0897,39.1699,262300.0
2015-02-05 09:50:00,43.94,43.94,43.63,43.8,309000.0,39.1788,39.1788,38.9024,39.054,309000.0
2015-02-05 10:00:00,43.8,43.94,43.69,43.84,201100.0,39.054,39.1788,38.9559,39.0897,201100.0
2015-02-05 10:10:00,43.84,44.04,43.82,44.0,191100.0,39.0897,39.268,39.0718,39.2323,191100.0
2015-02-05 10:20:00,44.0,44.09,43.93,44.08,172900.0,39.2323,39.3126,39.1699,39.3037,172900.0
2015-02-05 10:30:00,44.08,44.14,43.98,44.1,95000.0,39.3037,39.3572,39.2145,39.3215,95000.0
2015-02-05 10:40:00,44.1,44.15,44.01,44.11,303000.0,39.3215,39.3661,39.2413,39.3304,303000.0
2015-02-05 10:50:00,44.11,44.2,44.04,44.13,123800.0,39.3304,39.4107,39.268,39.3483,123800.0
2015-02-05 11:00:00,44.12,44.13,43.9,43.91,168400.0,39.3393,39.3483,39.1432,39.1521,168400.0
2015-02-05 11:10:00,43.91,43.92,43.7,43.7,205700.0,39.1521,39.161,38.9648,38.9648,205700.0
2015-02-05 11:20:00,43.71,43.75,43.64,43.74,153000.0,38.9738,39.0094,38.9114,39.0005,153000.0
2015-02-05 11:30:00,43.74,43.78,43.62,43.69,171200.0,39.0005,39.0362,38.8935,38.9559,171200.0
2015-02-05 11:40:00,43.68,43.69,43.58,43.66,114000.0,38.947,38.9559,38.8579,38.9292,114000.0
2015-02-05 11:50:00,43.67,43.69,43.41,43.46,228600.0,38.9381,38.9559,38.7063,38.7509,228600.0
2015-02-05 12:00:00,43.46,43.49,43.39,43.44,156200.0,38.7509,38.7776,38.6884,38.733,156200.0
2015-02-05 12:10:00,43.43,43.56,43.36,43.54,151600.0,38.7241,38.84,38.6617,38.8222,151600.0
2015-02-05 12:20:00,43.54,43.66,43.48,43.63,158400.0,38.8222,38.9292,38.7687,38.9024,158400.0
2015-02-05 12:30:00,43.64,43.69,43.59,43.67,107700.0,38.9114,38.9559,38.8668,38.9381,107700.0
2015-02-05 12:40:00,43.66,43.75,43.63,43.65,131800.0,38.9292,39.0094,38.9024,38.9203,131800.0
2015-02-05 12:50:00,43.65,43.7,43.6,43.68,80000.0,38.9203,38.9648,38.8757,38.947,80000.0
2015-02-05 13:00:00,43.67,43.78,43.66,43.77,345100.0,38.9381,39.0362,38.9292,39.0273,345100.0
2015-02-05 13:10:00,43.77,43.9,43.75,43.88,95700.0,39.0273,39.1432,39.0094,39.1253,95700.0
2015-02-05 13:20:00,43.87,43.95,43.87,43.91,79100.0,39.1164,39.1878,39.1164,39.1521,79100.0
2015-02-05 13:30:00,43.91,44.15,43.91,44.14,125600.0,39.1521,39.3661,39.1521,39.3572,125600.0
2015-02-05 13:40:00,44.15,44.2,44.08,44.09,134700.0,39.3661,39.4107,39.3037,39.3126,134700.0
2015-02-05 13:50:00,44.08,44.24,44.08,44.24,113600.0,39.3037,39.4463,39.3037,39.4463,113600.0
2015-02-05 14:00:00,44.25,44.3,44.15,44.17,227500.0,39.4553,39.4998,39.3661,39.3839,227500.0
2015-02-05 14:10:00,44.17,44.25,44.14,44.21,327600.0,39.3839,39.4553,39.3572,39.4196,327600.0
2015-02-05 14:20:00,44.22,44.29,44.18,44.26,103600.0,39.4285,39.4909,39.3928,39.4642,103600.0
2015-02-05 14:30:00,44.26,44.28,44.18,44.26,104000.0,39.4642,39.482,39.3928,39.4642,104000.0
2015-02-05 14:40:00,44.25,44.27,44.19,44.2,149700.0,39.4553,39.4731,39.4018,39.4107,149700.0
2015-02-05 14:50:00,44.21,44.26,44.19,44.19,119400.0,39.4196,39.4642,39.4018,39.4018,119400.0
2015-02-05 15:00:00,44.19,44.31,44.19,44.31,147700.0,39.4018,39.5088,39.4018,39.5088,147700.0
2015-02-05 15:10:00,44.3,44.32,44.3,44.32,111200.0,39.4998,39.5177,39.4998,39.5177,111200.0
2015-02-05 15:20:00,44.32,44.34,44.28,44.32,108400.0,39.5177,39.5355,39.482,39.5177,108400.0
2015-02-05 15:30:00,44.33,44.39,44.32,44.38,131400.0,39.5266,39.5801,39.5177,39.5712,131400.0
2015-02-05 15:40:00,44.39,44.41,44.32,44.34,176400.0,39.5801,39.5979,39.5177,39.5355,176400.0
2015-02-05 15:50:00,44.35,44.48,44.33,44.47,596000.0,39.5444,39.6603,39.5266,39.6514,596000.0
2015-02-06 09:30:00,44.13,44.23,43.72,44.22,471500.0,39.3483,39.4374,38.9827,39.4285,471500.0
2015-02-06 09:40:00,44.22,44.25,43.86,43.93,287200.0,39.4285,39.4553,39.1075,39.1699,287200.0
2015-02-06 09:50:00,43.92,44.07,43.9,44.06,219700.0,39.161,39.2948,39.1432,39.2858,219700.0
2015-02-06 10:00:00,44.06,44.17,44.03,44.1,199100.0,39.2858,39.3839,39.2591,39.3215,199100.0
2015-02-06 10:10:00,44.11,44.16,44.1,44.13,143300.0,39.3304,39.375,39.3215,39.3483,143300.0
2015-02-06 10:20:00,44.13,44.15,44.1,44.13,189400.0,39.3483,39.3661,39.3215,39.3483,189400.0
2015-02-06 10:30:00,44.13,44.14,44.05,44.12,154000.0,39.3483,39.3572,39.2769,39.3393,154000.0
2015-02-06 10:40:00,44.11,44.29,44.08,44.28,265900.0,39.3304,39.4909,39.3037,39.482,265900.0
2015-02-06 10:50:00,44.29,44.5,44.29,44.5,216200.0,39.4909,39.6782,39.4909,39.6782,216200.0
2015-02-06 11:00:00,44.49,44.68,44.44,44.51,244600.0,39.6692,39.8387,39.6247,39.6871,244600.0
2015-02-06 11:10:00,44.5,44.57,44.44,44.46,73200.0,39.6782,39.7406,39.6247,39.6425,73200.0
2015-02-06 11:20:00,44.47,44.5,44.36,44.49,89200.0,39.6514,39.6782,39.5533,39.6692,89200.0
2015-02-06 11:30:00,44.5,44.59,44.49,44.57,108000.0,39.6782,39.7584,39.6692,39.7406,108000.0
2015-02-06 11:40:00,44.58,44.73,44.55,44.67,108700.0,39.7495,39.8832,39.7227,39.8297,108700.0
2015-02-06 11:50:00,44.67,44.7,44.41,44.42,195100.0,39.8297,39.8565,39.5979,39.6068,195100.0
2015-02-06 12:00:00,44.42,44.46,44.36,44.4,271500.0,39.6068,39.6425,39.5533,39.589,271500.0
2015-02-06 12:10:00,44.4,44.47,44.36,44.43,116300.0,39.589,39.6514,39.5533,39.6157,116300.0
2015-02-06 12:20:00,44.43,44.44,44.17,44.17,235000.0,39.6157,39.6247,39.3839,39.3839,235000.0
2015-02-06 12:30:00,44.17,44.23,44.1,44.11,183000.0,39.3839,39.4374,39.3215,39.3304,183000.0
2015-02-06 12:40:00,44.1,44.15,44.04,44.14,229500.0,39.3215,39.3661,39.268,39.3572,229500.0
2015-02-06 12:50:00,44.14,44.23,44.11,44.2,144800.0,39.3572,39.4374,39.3304,39.4107,144800.0
2015-02-06 13:00:00,44.21,44.22,44.11,44.21,190800.0,39.4196,39.4285,39.3304,39.4196,190800.0
2015-02-06 13:10:00,44.22,44.22,44.09,44.12,209300.0,39.4285,39.4285,39.3126,39.3393,209300.0
2015-02-06 13:20:00,44.11,44.13,43.9,43.99,188000.0,39.3304,39.3483,39.1432,39.2234,188000.0
2015-02-06 13:30:00,43.98,44.02,43.91,43.99,168100.0,39.2145,39.2502,39.1521,39.2234,168100.0
2015-02-06 13:40:00,43.99,44.04,43.97,44.04,84500.0,39.2234,39.268,39.2056,39.268,84500.0
2015-02-06 13:50:00,44.04,44.17,44.04,44.16,89100.0,39.268,39.3839,39.268,39.375,89100.0
2015-02-06 14:00:00,44.16,44.23,44.11,44.16,137600.0,39.375,39.4374,39.3304,39.375,137600.0
2015-02-06 14:10:00,44.16,44.22,44.12,44.15,86300.0,39.375,39.4285,39.3393,39.3661,86300.0
2015-02-06 14:20:00,44.14,44.17,44.09,44.13,70700.0,39.3572,39.3839,39.3126,39.3483,70700.0
2015-02-06 14:30:00,44.13,44.26,44.09,44.21,150600.0,39.3483,39.4642,39.3126,39.4196,150600.0
2015-02-06 14:40:00,44.21,44.23,44.1,44.18,103400.0,39.4196,39.4374,39.3215,39.3928,103400.0
2015-02-06 14:50:00,44.18,44.21,44.08,44.1,126800.0,39.3928,39.4196,39.3037,39.3215,126800.0
2015-02-06 15:00:00,44.1,44.16,43.96,44.13,200200.0,39.3215,39.375,39.1967,39.3483,200200.0
2015-02-06 15:10:00,44.13,44.2,44.07,44.12,174900.0,39.3483,39.4107,39.2948,39.3393,174900.0
2015-02-06 15:20:00,44.11,44.19,44.03,44.05,181300.0,39.3304,39.4018,39.2591,39.2769,181300.0
2015-02-06 15:30:00,44.05,44.12,44.02,44.08,243700.0,39.2769,39.3393,39.2502,39.3037,243700.0
2015-02-06 15:40:00,44.07,44.08,43.96,44.0,494200.0,39.2948,39.3037,39.1967,39.2323,494200.0
2015-02-06 15:50:00,44.01,44.15,43.97,44.15,711800.0,39.2413,39.3661,39.2056,39.3661,711800.0
2015-02-09 09:30:00,43.5,43.69,43.36,43.6,435600.0,38.7865,38.9559,38.6617,38.8757,435600.0
2015-02-09 09:40:00,43.59,43.6,43.01,43.29,442000.0,38.8668,38.8757,38.3496,38.5993,442000.0
2015-02-09 09:50:00,43.28,43.37,43.15,43.33,309300.0,38.5904,38.6706,38.4744,38.6349,309300.0
2015-02-09 10:00:00,43.33,43.35,43.16,43.31,396600.0,38.6349,38.6528,38.4834,38.6171,396600.0
2015-02-09 10:10:00,43.3,43.37,43.25,43.35,223700.0,38.6082,38.6706,38.5636,38.6528,223700.0
2015-02-09 10:20:00,43.34,43.37,43.26,43.32,149600.0,38.6439,38.6706,38.5725,38.626,149600.0
2015-02-09 10:30:00,43.32,43.39,43.2,43.21,270200.0,38.626,38.6884,38.519,38.5279,270200.0
2015-02-09 10:40:00,43.22,43.23,43.03,43.12,218100.0,38.5369,38.5458,38.3674,38.4477,218100.0
2015-02-09 10:50:00,43.11,43.23,43.07,43.17,427400.0,38.4388,38.5458,38.4031,38.4923,427400.0
2015-02-09 11:00:00,43.17,43.19,42.91,43.02,409800.0,38.4923,38.5101,38.2605,38.3585,409800.0
2015-02-09 11:10:00,43.01,43.16,42.92,43.14,263700.0,38.3496,38.4834,38.2694,38.4655,263700.0
2015-02-09 11:20:00,43.15,43.3,43.15,43.19,204700.0,38.4744,38.6082,38.4744,38.5101,204700.0
2015-02-09 11:30:00,43.19,43.22,43.12,43.21,127900.0,38.5101,38.5369,38.4477,38.5279,127900.0
2015-02-09 11:40:00,43.22,43.28,43.12,43.13,182400.0,38.5369,38.5904,38.4477,38.4566,182400.0
2015-02-09 11:50:00,43.12,43.26,43.1,43.25,202800.0,38.4477,38.5725,38.4299,38.5636,202800.0
2015-02-09 12:00:00,43.26,43.29,43.2,43.27,111300.0,38.5725,38.5993,38.519,38.5814,111300.0
2015-02-09 12:10:00,43.27,43.29,43.19,43.28,72400.0,38.5814,38.5993,38.5101,38.5904,72400.0
2015-02-09 12:20:00,43.29,43.3,43.21,43.29,73700.0,38.5993,38.6082,38.5279,38.5993,73700.0
2015-02-09 12:30:00,43.29,43.31,43.24,43.27,72300.0,38.5993,38.6171,38.5547,38.5814,72300.0
2015-02-09 12:40:00,43.27,43.28,43.2,43.28,81900.0,38.5814,38.5904,38.519,38.5904,81900.0
2015-02-09 12:50:00,43.27,43.31,43.17,43.27,104000.0,38.5814,38.6171,38.4923,38.5814,104000.0
2015-02-09 13:00:00,43.27,43.29,43.22,43.25,80100.0,38.5814,38.5993,38.5369,38.5636,80100.0
2015-02-09 13:10:00,43.26,43.42,43.26,43.31,113400.0,38.5725,38.7152,38.5725,38.6171,113400.0
2015-02-09 13:20:00,43.31,43.33,43.16,43.17,142000.0,38.6171,38.6349,38.4834,38.4923,142000.0
2015-02-09 13:30:00,43.16,43.26,43.1,43.22,168000.0,38.4834,38.5725,38.4299,38.5369,168000.0
2015-02-09 13:40:00,43.23,43.25,43.04,43.05,254200.0,38.5458,38.5636,38.3764,38.3853,254200.0
2015-02-09 13:50:00,43.05,43.08,42.94,43.03,192500.0,38.3853,38.412,38.2872,38.3674,192500.0
2015-02-09 14:00:00,43.03,43.21,43.03,43.21,123600.0,38.3674,38.5279,38.3674,38.5279,123600.0
2015-02-09 14:10:00,43.2,43.24,43.07,43.07,146900.0,38.519,38.5547,38.4031,38.4031,146900.0
2015-02-09 14:20:00,43.08,43.29,43.04,43.23,189800.0,38.412,38.5993,38.3764,38.5458,189800.0
2015-02-09 14:30:00,43.23,43.28,43.2,43.26,133300.0,38.5458,38.5904,38.519,38.5725,133300.0
2015-02-09 14:40:00,43.26,43.27,43.15,43.18,157500.0,38.5725,38.5814,38.4744,38.5012,157500.0
2015-02-09 14:50:00,43.19,43.25,43.16,43.17,129900.0,38.5101,38.5636,38.4834,38.4923,129900.0
2015-02-09 15:00:00,43.17,43.18,43.13,43.16,154400.0,38.4923,38.5012,38.4566,38.4834,154400.0
2015-02-09 15:10:00,43.16,43.2,43.13,43.16,157500.0,38.4834,38.519,38.4566,38.4834,157500.0
2015-02-09 15:20:00,43.15,43.26,43.14,43.22,124600.0,38.4744,38.5725,38.4655,38.5369,124600.0
2015-02-09 15:30:00,43.23,43.25,43.14,43.2,134700.0,38.5458,38.5636,38.4655,38.519,134700.0
2015-02-09 15:40:00,43.2,43.3,43.19,43.27,233800.0,38.519,38.6082,38.5101,38.5814,233800.0
2015-02-09 15:50:00,43.28,43.3,43.23,43.26,299000.0,38.5904,38.6082,38.5458,38.5725,299000.0
2015-02-10 09:30:00,43.72,44.11,43.62,44.02,447700.0,38.9827,39.3304,38.8935,39.2502,447700.0
2015-02-10 09:40:00,44.03,44.19,44.02,44.14,248000.0,39.2591,39.4018,39.2502,39.3572,248000.0
2015-02-10 09:50:00,44.13,44.16,43.91,44.09,261400.0,39.3483,39.375,39.1521,39.3126,261400.0
2015-02-10 10:00:00,44.09,44.09,43.73,43.85,348400.0,39.3126,39.3126,38.9916,39.0986,348400.0
2015-02-10 10:10:00,43.85,44.04,43.72,43.84,203100.0,39.0986,39.268,38.9827,39.0897,203100.0
2015-02-10 10:20:00,43.83,43.88,43.58,43.59,188100.0,39.0808,39.1253,38.8579,38.8668,188100.0
2015-02-10 10:30:00,43.59,43.69,43.45,43.51,136100.0,38.8668,38.9559,38.7419,38.7954,136100.0
2015-02-10 10:40:00,43.52,43.55,43.22,43.26,179200.0,38.8044,38.8311,38.5369,38.5725,179200.0
2015-02-10 10:50:00,43.26,43.43,43.22,43.35,147700.0,38.5725,38.7241,38.5369,38.6528,147700.0
2015-02-10 11:00:00,43.35,43.5,43.32,43.45,99300.0,38.6528,38.7865,38.626,38.7419,99300.0
2015-02-10 11:10:00,43.45,43.58,43.42,43.56,136500.0,38.7419,38.8579,38.7152,38.84,136500.0
2015-02-10 11:20:00,43.56,43.56,43.41,43.44,86500.0,38.84,38.84,38.7063,38.733,86500.0
2015-02-10 11:30:00,43.44,43.52,43.41,43.52,98000.0,38.733,38.8044,38.7063,38.8044,98000.0
2015-02-10 11:40:00,43.52,43.71,43.52,43.67,140400.0,38.8044,38.9738,38.8044,38.9381,140400.0
2015-02-10 11:50:00,43.67,43.7,43.63,43.69,95700.0,38.9381,38.9648,38.9024,38.9559,95700.0
2015-02-10 12:00:00,43.69,43.7,43.55,43.67,111100.0,38.9559,38.9648,38.8311,38.9381,111100.0
2015-02-10 12:10:00,43.67,43.71,43.64,43.71,77300.0,38.9381,38.9738,38.9114,38.9738,77300.0
2015-02-10 12:20:00,43.71,43.71,43.54,43.56,91400.0,38.9738,38.9738,38.8222,38.84,91400.0
2015-02-10 12:30:00,43.57,43.59,43.42,43.55,69700.0,38.8489,38.8668,38.7152,38.8311,69700.0
2015-02-10 12:40:00,43.55,43.59,43.5,43.58,46000.0,38.8311,38.8668,38.7865,38.8579,46000.0
2015-02-10 12:50:00,43.57,43.58,43.41,43.49,50500.0,38.8489,38.8579,38.7063,38.7776,50500.0
2015-02-10 13:00:00,43.5,43.61,43.48,43.49,62900.0,38.7865,38.8846,38.7687,38.7776,62900.0
2015-02-10 13:10:00,43.49,43.54,43.43,43.52,35800.0,38.7776,38.8222,38.7241,38.8044,35800.0
2015-02-10 13:20:00,43.51,43.63,43.49,43.58,48600.0,38.7954,38.9024,38.7776,38.8579,48600.0
2015-02-10 13:30:00,43.58,43.64,43.53,43.63,55600.0,38.8579,38.9114,38.8133,38.9024,55600.0
2015-02-10 13:40:00,43.64,43.67,43.56,43.67,82100.0,38.9114,38.9381,38.84,38.9381,82100.0
2015-02-10 13:50:00,43.66,43.71,43.61,43.62,63100.0,38.9292,38.9738,38.8846,38.8935,63100.0
2015-02-10 14:00:00,43.63,43.7,43.6,43.67,63700.0,38.9024,38.9648,38.8757,38.9381,63700.0
2015-02-10 14:10:00,43.67,43.68,43.52,43.59,58500.0,38.9381,38.947,38.8044,38.8668,58500.0
2015-02-10 14:20:00,43.58,43.66,43.55,43.62,57300.0,38.8579,38.9292,38.8311,38.8935,57300.0
2015-02-10 14:30:00,43.62,43.68,43.57,43.68,50900.0,38.8935,38.947,38.8489,38.947,50900.0
2015-02-10 14:40:00,43.68,43.85,43.67,43.8,129900.0,38.947,39.0986,38.9381,39.054,129900.0
2015-02-10 14:50:00,43.81,43.9,43.76,43.88,83500.0,39.0629,39.1432,39.0183,39.1253,83500.0
2015-02-10 15:00:00,43.88,43.94,43.78,43.82,122400.0,39.1253,39.1788,39.0362,39.0718,122400.0
2015-02-10 15:10:00,43.83,43.83,43.7,43.71,92200.0,39.0808,39.0808,38.9648,38.9738,92200.0
2015-02-10 15:20:00,43.72,43.8,43.68,43.8,181300.0,38.9827,39.054,38.947,39.054,181300.0
2015-02-10 15:30:00,43.8,43.83,43.75,43.8,117800.0,39.054,39.0808,39.0094,39.054,117800.0
2015-02-10 15:40:00,43.79,43.86,43.76,43.78,244600.0,39.0451,39.1075,39.0183,39.0362,244600.0
2015-02-10 15:50:00,43.79,43.82,43.74,43.77,275500.0,39.0451,39.0718,39.0005,39.0273,275500.0
2015-02-11 09:30:00,44.46,44.52,43.86,44.05,345300.0,39.6425,39.696,39.1075,39.2769,345300.0
2015-02-11 09:40:00,44.02,44.23,43.9,43.92,202900.0,39.2502,39.4374,39.1432,39.161,202900.0
2015-02-11 09:50:00,43.91,44.03,43.89,43.99,201300.0,39.1521,39.2591,39.1343,39.2234,201300.0
2015-02-11 10:00:00,43.99,44.0,43.78,43.86,149900.0,39.2234,39.2323,39.0362,39.1075,149900.0
2015-02-11 10:10:00,43.88,43.9,43.73,43.78,129300.0,39.1253,39.1432,38.9916,39.0362,129300.0
2015-02-11 10:20:00,43.76,43.85,43.55,43.64,121300.0,39.0183,39.0986,38.8311,38.9114,121300.0
2015-02-11 10:30:00,43.65,43.89,43.62,43.89,153900.0,38.9203,39.1343,38.8935,39.1343,153900.0
2015-02-11 10:40:00,43.89,44.0,43.88,43.98,116200.0,39.1343,39.2323,39.1253,39.2145,116200.0
2015-02-11 10:50:00,43.97,44.0,43.68,43.81,137000.0,39.2056,39.2323,38.947,39.0629,137000.0
2015-02-11 11:00:00,43.81,43.86,43.64,43.65,84100.0,39.0629,39.1075,38.9114,38.9203,84100.0
2015-02-11 11:10:00,43.66,43.79,43.63,43.74,101700.0,38.9292,39.0451,38.9024,39.0005,101700.0
2015-02-11 11:20:00,43.74,43.75,43.59,43.6,99600.0,39.0005,39.0094,38.8668,38.8757,99600.0
2015-02-11 11:30:00,43.6,43.67,43.56,43.65,86100.0,38.8757,38.9381,38.84,38.9203,86100.0
2015-02-11 11:40:00,43.66,43.74,43.62,43.64,64400.0,38.9292,39.0005,38.8935,38.9114,64400.0
2015-02-11 11:50:00,43.64,43.68,43.58,43.59,80600.0,38.9114,38.947,38.8579,38.8668,80600.0
2015-02-11 12:00:00,43.58,43.61,43.44,43.47,95800.0,38.8579,38.8846,38.733,38.7598,95800.0
2015-02-11 12:10:00,43.46,43.51,43.42,43.49,59200.0,38.7509,38.7954,38.7152,38.7776,59200.0
2015-02-11 12:20:00,43.49,43.56,43.46,43.55,45700.0,38.7776,38.84,38.7509,38.8311,45700.0
2015-02-11 12:30:00,43.54,43.63,43.45,43.62,87200.0,38.8222,38.9024,38.7419,38.8935,87200.0
2015-02-11 12:40:00,43.62,43.65,43.38,43.41,115200.0,38.8935,38.9203,38.6795,38.7063,115200.0
2015-02-11 12:50:00,43.42,43.45,43.3,43.32,107400.0,38.7152,38.7419,38.6082,38.626,107400.0
2015-02-11 13:00:00,43.3,43.5,43.3,43.45,94600.0,38.6082,38.7865,38.6082,38.7419,94600.0
2015-02-11 13:10:00,43.44,43.46,43.3,43.33,99400.0,38.733,38.7509,38.6082,38.6349,99400.0
2015-02-11 13:20:00,43.33,43.41,43.31,43.32,123900.0,38.6349,38.7063,38.6171,38.626,123900.0
2015-02-11 13:30:00,43.33,43.38,43.21,43.36,165500.0,38.6349,38.6795,38.5279,38.6617,165500.0
2015-02-11 13:40:00,43.36,43.43,43.25,43.41,104000.0,38.6617,38.7241,38.5636,38.7063,104000.0
2015-02-11 13:50:00,43.41,43.51,43.34,43.5,76700.0,38.7063,38.7954,38.6439,38.7865,76700.0
2015-02-11 14:00:00,43.49,43.54,43.35,43.52,99200.0,38.7776,38.8222,38.6528,38.8044,99200.0
2015-02-11 14:10:00,43.52,43.56,43.49,43.55,71500.0,38.8044,38.84,38.7776,38.8311,71500.0
2015-02-11 14:20:00,43.55,43.56,43.42,43.45,75300.0,38.8311,38.84,38.7152,38.7419,75300.0
2015-02-11 14:30:00,43.45,43.58,43.37,43.55,89900.0,38.7419,38.8579,38.6706,38.8311,89900.0
2015-02-11 14:40:00,43.56,43.58,43.45,43.54,91100.0,38.84,38.8579,38.7419,38.8222,91100.0
2015-02-11 14:50:00,43.52,43.57,43.5,43.55,69900.0,38.8044,38.8489,38.7865,38.8311,69900.0
2015-02-11 15:00:00,43.55,43.62,43.53,43.61,90800.0,38.8311,38.8935,38.8133,38.8846,90800.0
2015-02-11 15:10:00,43.6,43.62,43.56,43.59,94900.0,38.8757,38.8935,38.84,38.8668,94900.0
2015-02-11 15:20:00,43.58,43.72,43.58,43.68,153700.0,38.8579,38.9827,38.8579,38.947,153700.0
2015-02-11 15:30:00,43.68,43.7,43.53,43.59,166400.0,38.947,38.9648,38.8133,38.8668,166400.0
2015-02-11 15:40:00,43.6,43.65,43.47,43.47,162600.0,38.8757,38.9203,38.7598,38.7598,162600.0
2015-02-11 15:50:00,43.48,43.52,43.45,43.5,218000.0,38.7687,38.8044,38.7419,38.7865,218000.0
2015-02-12 09:30:00,43.06,43.1,42.38,42.53,491900.0,38.3942,38.4299,37.7879,37.9216,491900.0
2015-02-12 09:40:00,42.53,42.59,42.19,42.4,359700.0,37.9216,37.9751,37.6185,37.8057,359700.0
2015-02-12 09:50:00,42.41,42.73,42.37,42.73,157800.0,37.8146,38.1,37.779,38.1,157800.0
2015-02-12 10:00:00,42.73,43.01,42.72,42.86,220000.0,38.1,38.3496,38.091,38.2159,220000.0
2015-02-12 10:10:00,42.87,43.0,42.77,43.0,134400.0,38.2248,38.3407,38.1356,38.3407,134400.0
2015-02-12 10:20:00,43.01,43.03,42.81,42.96,160500.0,38.3496,38.3674,38.1713,38.305,160500.0
2015-02-12 10:30:00,42.97,43.03,42.85,42.86,199300.0,38.3139,38.3674,38.207,38.2159,199300.0
2015-02-12 10:40:00,42.86,42.99,42.83,42.98,209600.0,38.2159,38.3318,38.1891,38.3229,209600.0
2015-02-12 10:50:00,42.98,43.3,42.97,43.1,210800.0,38.3229,38.6082,38.3139,38.4299,210800.0
2015-02-12 11:00:00,43.11,43.27,43.06,43.1,177100.0,38.4388,38.5814,38.3942,38.4299,177100.0
2015-02-12 11:10:00,43.09,43.16,42.98,43.03,85000.0,38.4209,38.4834,38.3229,38.3674,85000.0
2015-02-12 11:20:00,43.03,43.07,42.92,43.06,120500.0,38.3674,38.4031,38.2694,38.3942,120500.0
2015-02-12 11:30:00,43.07,43.13,42.96,43.02,61700.0,38.4031,38.4566,38.305,38.3585,61700.0
2015-02-12 11:40:00,43.03,43.09,42.95,43.09,79600.0,38.3674,38.4209,38.2961,38.4209,79600.0
2015-02-12 11:50:00,43.1,43.17,42.95,42.98,126800.0,38.4299,38.4923,38.2961,38.3229,126800.0
2015-02-12 12:00:00,42.98,43.19,42.98,43.15,77100.0,38.3229,38.5101,38.3229,38.4744,77100.0
2015-02-12 12:10:00,43.15,43.24,43.1,43.22,141700.0,38.4744,38.5547,38.4299,38.5369,141700.0
2015-02-12 12:20:00,43.22,43.26,43.15,43.22,134200.0,38.5369,38.5725,38.4744,38.5369,134200.0
2015-02-12 12:30:00,43.23,43.25,43.19,43.21,67000.0,38.5458,38.5636,38.5101,38.5279,67000.0
2015-02-12 12:40:00,43.21,43.33,43.18,43.22,70100.0,38.5279,38.6349,38.5012,38.5369,70100.0
2015-02-12 12:50:00,43.21,43.31,43.21,43.29,71300.0,38.5279,38.6171,38.5279,38.5993,71300.0
2015-02-12 13:00:00,43.29,43.29,43.2,43.2,67600.0,38.5993,38.5993,38.519,38.519,67600.0
2015-02-12 13:10:00,43.19,43.2,43.05,43.15,122300.0,38.5101,38.519,38.3853,38.4744,122300.0
2015-02-12 13:20:00,43.14,43.21,43.08,43.08,109600.0,38.4655,38.5279,38.412,38.412,109600.0
2015-02-12 13:30:00,43.08,43.18,43.06,43.12,130700.0,38.412,38.5012,38.3942,38.4477,130700.0
2015-02-12 13:40:00,43.12,43.2,43.02,43.05,103400.0,38.4477,38.519,38.3585,38.3853,103400.0
2015-02-12 13:50:00,43.05,43.12,42.99,43.07,140000.0,38.3853,38.4477,38.3318,38.4031,140000.0
2015-02-12 14:00:00,43.06,43.12,42.93,42.96,75300.0,38.3942,38.4477,38.2783,38.305,75300.0
2015-02-12 14:10:00,42.95,42.99,42.85,42.99,98000.0,38.2961,38.3318,38.207,38.3318,98000.0
2015-02-12 14:20:00,43.0,43.02,42.9,42.92,104900.0,38.3407,38.3585,38.2515,38.2694,104900.0
2015-02-12 14:30:00,42.92,42.99,42.87,42.95,120100.0,38.2694,38.3318,38.2248,38.2961,120100.0
2015-02-12 14:40:00,42.96,43.06,42.92,43.03,154800.0,38.305,38.3942,38.2694,38.3674,154800.0
2015-02-12 14:50:00,43.03,43.06,42.94,42.97,140400.0,38.3674,38.3942,38.2872,38.3139,140400.0
2015-02-12 15:00:00,42.98,43.09,42.98,43.07,192700.0,38.3229,38.4209,38.3229,38.4031,192700.0
2015-02-12 15:10:00,43.07,43.14,43.02,43.13,148700.0,38.4031,38.4655,38.3585,38.4566,148700.0
2015-02-12 15:20:00,43.13,43.21,43.13,43.2,142200.0,38.4566,38.5279,38.4566,38.519,142200.0
2015-02-12 15:30:00,43.2,43.3,43.2,43.29,194000.0,38.519,38.6082,38.519,38.5993,194000.0
2015-02-12 15:40:00,43.28,43.37,43.28,43.37,313600.0,38.5904,38.6706,38.5904,38.6706,313600.0
2015-02-12 15:50:00,43.37,43.52,43.37,43.49,724600.0,38.6706,38.8044,38.6706,38.7776,724600.0
2015-02-13 09:30:00,43.11,43.49,42.95,43.34,325800.0,38.4388,38.7776,38.2961,38.6439,325800.0
2015-02-13 09:40:00,43.35,43.45,42.92,43.1,308300.0,38.6528,38.7419,38.2694,38.4299,308300.0
2015-02-13 09:50:00,43.08,43.21,42.94,43.15,199000.0,38.412,38.5279,38.2872,38.4744,199000.0
2015-02-13 10:00:00,43.13,43.2,43.08,43.14,158300.0,38.4566,38.519,38.412,38.4655,158300.0
2015-02-13 10:10:00,43.13,43.31,43.11,43.22,217300.0,38.4566,38.6171,38.4388,38.5369,217300.0
2015-02-13 10:20:00,43.22,43.29,43.09,43.24,184800.0,38.5369,38.5993,38.4209,38.5547,184800.0
2015-02-13 10:30:00,43.25,43.31,43.13,43.15,220900.0,38.5636,38.6171,38.4566,38.4744,220900.0
2015-02-13 10:40:00,43.15,43.17,43.05,43.1,146500.0,38.4744,38.4923,38.3853,38.4299,146500.0
2015-02-13 10:50:00,43.09,43.22,43.07,43.19,111800.0,38.4209,38.5369,38.4031,38.5101,111800.0
2015-02-13 11:00:00,43.19,43.25,43.14,43.19,160700.0,38.5101,38.5636,38.4655,38.5101,160700.0
2015-02-13 11:10:00,43.18,43.34,43.18,43.31,138200.0,38.5012,38.6439,38.5012,38.6171,138200.0
2015-02-13 11:20:00,43.32,43.32,43.22,43.26,118500.0,38.626,38.626,38.5369,38.5725,118500.0
2015-02-13 11:30:00,43.26,43.4,43.26,43.35,140700.0,38.5725,38.6974,38.5725,38.6528,140700.0
2015-02-13 11:40:00,43.36,43.41,43.35,43.4,107400.0,38.6617,38.7063,38.6528,38.6974,107400.0
2015-02-13 11:50:00,43.4,43.47,43.38,43.39,144700.0,38.6974,38.7598,38.6795,38.6884,144700.0
2015-02-13 12:00:00,43.38,43.48,43.36,43.45,151900.0,38.6795,38.7687,38.6617,38.7419,151900.0
2015-02-13 12:10:00,43.45,43.63,43.44,43.59,229300.0,38.7419,38.9024,38.733,38.8668,229300.0
2015-02-13 12:20:00,43.58,43.58,43.43,43.45,83700.0,38.8579,38.8579,38.7241,38.7419,83700.0
2015-02-13 12:30:00,43.44,43.49,43.35,43.37,74400.0,38.733,38.7776,38.6528,38.6706,74400.0
2015-02-13 12:40:00,43.38,43.38,43.21,43.32,88600.0,38.6795,38.6795,38.5279,38.626,88600.0
2015-02-13 12:50:00,43.31,43.36,43.18,43.21,76700.0,38.6171,38.6617,38.5012,38.5279,76700.0
2015-02-13 13:00:00,43.21,43.25,43.13,43.13,154500.0,38.5279,38.5636,38.4566,38.4566,154500.0
2015-02-13 13:10:00,43.13,43.24,43.13,43.19,70700.0,38.4566,38.5547,38.4566,38.5101,70700.0
2015-02-13 13:20:00,43.19,43.2,43.12,43.15,104400.0,38.5101,38.519,38.4477,38.4744,104400.0
2015-02-13 13:30:00,43.14,43.27,43.09,43.27,152800.0,38.4655,38.5814,38.4209,38.5814,152800.0
2015-02-13 13:40:00,43.27,43.29,43.19,43.23,78200.0,38.5814,38.5993,38.5101,38.5458,78200.0
2015-02-13 13:50:00,43.24,43.39,43.23,43.39,57300.0,38.5547,38.6884,38.5458,38.6884,57300.0
2015-02-13 14:00:00,43.36,43.36,43.27,43.27,80300.0,38.6617,38.6617,38.5814,38.5814,80300.0
2015-02-13 14:10:00,43.28,43.29,43.12,43.14,79700.0,38.5904,38.5993,38.4477,38.4655,79700.0
2015-02-13 14:20:00,43.15,43.26,43.15,43.18,91900.0,38.4744,38.5725,38.4744,38.5012,91900.0
2015-02-13 14:30:00,43.17,43.22,43.11,43.17,88900.0,38.4923,38.5369,38.4388,38.4923,88900.0
2015-02-13 14:40:00,43.17,43.25,43.15,43.24,62200.0,38.4923,38.5636,38.4744,38.5547,62200.0
2015-02-13 14:50:00,43.23,43.24,43.16,43.16,81800.0,38.5458,38.5547,38.4834,38.4834,81800.0
2015-02-13 15:00:00,43.16,43.25,43.14,43.24,96800.0,38.4834,38.5636,38.4655,38.5547,96800.0
2015-02-13 15:10:00,43.24,43.25,43.2,43.22,71600.0,38.5547,38.5636,38.519,38.5369,71600.0
2015-02-13 15:20:00,43.21,43.27,43.19,43.19,170500.0,38.5279,38.5814,38.5101,38.5101,170500.0
2015-02-13 15:30:00,43.19,43.25,43.16,43.23,121200.0,38.5101,38.5636,38.4834,38.5458,121200.0
2015-02-13 15:40:00,43.24,43.25,43.21,43.23,176600.0,38.5547,38.5636,38.5279,38.5458,176600.0
2015-02-13 15:50:00,43.23,43.3,43.22,43.29,580400.0,38.5458,38.6082,38.5369,38.5993,580400.0
2015-02-17 09:30:00,43.46,43.6,43.17,43.18,396200.0,38.7509,38.8757,38.4923,38.5012,396200.0
2015-02-17 09:40:00,43.18,43.47,43.12,43.31,233000.0,38.5012,38.7598,38.4477,38.6171,233000.0
2015-02-17 09:50:00,43.32,43.42,43.23,43.36,236200.0,38.626,38.7152,38.5458,38.6617,236200.0
2015-02-17 10:00:00,43.36,43.46,43.32,43.34,221700.0,38.6617,38.7509,38.626,38.6439,221700.0
2015-02-17 10:10:00,43.33,43.36,43.15,43.22,235800.0,38.6349,38.6617,38.4744,38.5369,235800.0
2015-02-17 10:20:00,43.23,43.28,43.1,43.25,200300.0,38.5458,38.5904,38.4299,38.5636,200300.0
2015-02-17 10:30:00,43.26,43.37,43.18,43.26,149100.0,38.5725,38.6706,38.5012,38.5725,149100.0
2015-02-17 10:40:00,43.26,43.31,43.04,43.05,172400.0,38.5725,38.6171,38.3764,38.3853,172400.0
2015-02-17 10:50:00,43.06,43.07,42.88,42.91,224200.0,38.3942,38.4031,38.2337,38.2605,224200.0
2015-02-17 11:00:00,42.91,42.98,42.9,42.91,140400.0,38.2605,38.3229,38.2515,38.2605,140400.0
2015-02-17 11:10:00,42.92,43.04,42.9,42.92,210100.0,38.2694,38.3764,38.2515,38.2694,210100.0
2015-02-17 11:20:00,42.92,43.04,42.89,42.95,211200.0,38.2694,38.3764,38.2426,38.2961,211200.0
2015-02-17 11:30:00,42.95,42.99,42.92,42.92,102700.0,38.2961,38.3318,38.2694,38.2694,102700.0
2015-02-17 11:40:00,42.92,42.99,42.85,42.99,141900.0,38.2694,38.3318,38.207,38.3318,141900.0
2015-02-17 11:50:00,42.99,43.1,42.99,43.01,126900.0,38.3318,38.4299,38.3318,38.3496,126900.0
2015-02-17 12:00:00,43.01,43.12,43.0,43.07,126900.0,38.3496,38.4477,38.3407,38.4031,126900.0
2015-02-17 12:10:00,43.07,43.09,42.94,42.98,158100.0,38.4031,38.4209,38.2872,38.3229,158100.0
2015-02-17 12:20:00,42.98,43.17,42.98,43.17,114700.0,38.3229,38.4923,38.3229,38.4923,114700.0
2015-02-17 12:30:00,43.16,43.22,43.1,43.11,99600.0,38.4834,38.5369,38.4299,38.4388,99600.0
2015-02-17 12:40:00,43.11,43.19,43.08,43.16,114400.0,38.4388,38.5101,38.412,38.4834,114400.0
2015-02-17 12:50:00,43.16,43.2,43.08,43.12,119100.0,38.4834,38.519,38.412,38.4477,119100.0
2015-02-17 13:00:00,43.12,43.18,43.07,43.14,111100.0,38.4477,38.5012,38.4031,38.4655,111100.0
2015-02-17 13:10:00,43.13,43.14,43.04,43.08,100900.0,38.4566,38.4655,38.3764,38.412,100900.0
2015-02-17 13:20:00,43.09,43.15,43.07,43.13,123700.0,38.4209,38.4744,38.4031,38.4566,123700.0
2015-02-17 13:30:00,43.13,43.18,43.11,43.13,95600.0,38.4566,38.5012,38.4388,38.4566,95600.0
2015-02-17 13:40:00,43.13,43.19,43.07,43.07,91700.0,38.4566,38.5101,38.4031,38.4031,91700.0
2015-02-17 13:50:00,43.06,43.06,42.85,42.86,98900.0,38.3942,38.3942,38.207,38.2159,98900.0
2015-02-17 14:00:00,42.86,42.99,42.86,42.9,161900.0,38.2159,38.3318,38.2159,38.2515,161900.0
2015-02-17 14:10:00,42.9,42.96,42.75,42.78,220000.0,38.2515,38.305,38.1178,38.1445,220000.0
2015-02-17 14:20:00,42.77,42.86,42.66,42.72,163700.0,38.1356,38.2159,38.0375,38.091,163700.0
2015-02-17 14:30:00,42.72,42.76,42.6,42.61,156600.0,38.091,38.1267,37.984,37.993,156600.0
2015-02-17 14:40:00,42.61,42.67,42.6,42.67,92200.0,37.993,38.0465,37.984,38.0465,92200.0
2015-02-17 14:50:00,42.67,42.79,42.63,42.79,133700.0,38.0465,38.1535,38.0108,38.1535,133700.0
2015-02-17 15:00:00,42.79,42.83,42.67,42.7,151100.0,38.1535,38.1891,38.0465,38.0732,151100.0
2015-02-17 15:10:00,42.71,42.74,42.64,42.65,156100.0,38.0821,38.1089,38.0197,38.0286,156100.0
2015-02-17 15:20:00,42.64,42.73,42.62,42.63,252300.0,38.0197,38.1,38.0019,38.0108,252300.0
2015-02-17 15:30:00,42.63,42.67,42.55,42.6,206600.0,38.0108,38.0465,37.9395,37.984,206600.0
2015-02-17 15:40:00,42.6,42.64,42.55,42.62,304200.0,37.984,38.0197,37.9395,38.0019,304200.0
2015-02-17 15:50:00,42.62,42.63,42.55,42.6,604500.0,38.0019,38.0108,37.9395,37.984,604500.0
2015-02-18 09:30:00,42.94,42.95,42.51,42.52,345800.0,38.2872,38.2961,37.9038,37.9127,345800.0
2015-02-18 09:40:00,42.55,42.64,42.34,42.45,202700.0,37.9395,38.0197,37.7522,37.8503,202700.0
2015-02-18 09:50:00,42.44,42.57,42.35,42.36,129000.0,37.8414,37.9573,37.7611,37.77,129000.0
2015-02-18 10:00:00,42.38,42.43,42.25,42.36,234000.0,37.7879,37.8325,37.672,37.77,234000.0
2015-02-18 10:10:00,42.35,42.45,42.23,42.34,177700.0,37.7611,37.8503,37.6541,37.7522,177700.0
2015-02-18 10:20:00,42.33,42.45,42.3,42.44,130600.0,37.7433,37.8503,37.7165,37.8414,130600.0
2015-02-18 10:30:00,42.45,42.68,42.44,42.68,207100.0,37.8503,38.0554,37.8414,38.0554,207100.0
2015-02-18 10:40:00,42.68,42.88,42.68,42.86,231500.0,38.0554,38.2337,38.0554,38.2159,231500.0
2015-02-18 10:50:00,42.85,42.91,42.77,42.79,178700.0,38.207,38.2605,38.1356,38.1535,178700.0
2015-02-18 11:00:00,42.79,42.98,42.74,42.97,184900.0,38.1535,38.3229,38.1089,38.3139,184900.0
2015-02-18 11:10:00,42.97,43.0,42.82,42.99,225600.0,38.3139,38.3407,38.1802,38.3318,225600.0
2015-02-18 11:20:00,42.99,43.0,42.87,42.98,120500.0,38.3318,38.3407,38.2248,38.3229,120500.0
2015-02-18 11:30:00,42.99,43.05,42.93,43.0,109800.0,38.3318,38.3853,38.2783,38.3407,109800.0
2015-02-18 11:40:00,43.0,43.09,42.98,43.09,146700.0,38.3407,38.4209,38.3229,38.4209,146700.0
2015-02-18 11:50:00,43.09,43.15,43.08,43.11,110900.0,38.4209,38.4744,38.412,38.4388,110900.0
2015-02-18 12:00:00,43.11,43.18,43.06,43.09,101400.0,38.4388,38.5012,38.3942,38.4209,101400.0
2015-02-18 12:10:00,43.09,43.1,42.97,43.04,92700.0,38.4209,38.4299,38.3139,38.3764,92700.0
2015-02-18 12:20:00,43.05,43.08,42.92,43.03,160300.0,38.3853,38.412,38.2694,38.3674,160300.0
2015-02-18 12:30:00,43.02,43.04,42.96,43.0,99700.0,38.3585,38.3764,38.305,38.3407,99700.0
2015-02-18 12:40:00,42.99,43.1,42.96,43.01,92200.0,38.3318,38.4299,38.305,38.3496,92200.0
2015-02-18 12:50:00,43.0,43.04,42.89,42.93,103800.0,38.3407,38.3764,38.2426,38.2783,103800.0
2015-02-18 13:00:00,42.94,42.96,42.85,42.9,94700.0,38.2872,38.305,38.207,38.2515,94700.0
2015-02-18 13:10:00,42.91,42.97,42.88,42.88,65300.0,38.2605,38.3139,38.2337,38.2337,65300.0
2015-02-18 13:20:00,42.88,42.99,42.86,42.99,87700.0,38.2337,38.3318,38.2159,38.3318,87700.0
2015-02-18 13:30:00,43.0,43.13,42.97,43.12,88000.0,38.3407,38.4566,38.3139,38.4477,88000.0
2015-02-18 13:40:00,43.12,43.19,43.09,43.16,109300.0,38.4477,38.5101,38.4209,38.4834,109300.0
2015-02-18 13:50:00,43.17,43.2,43.08,43.09,86800.0,38.4923,38.519,38.412,38.4209,86800.0
2015-02-18 14:00:00,43.09,43.22,43.09,43.18,79100.0,38.4209,38.5369,38.4209,38.5012,79100.0
2015-02-18 14:10:00,43.2,43.22,43.09,43.11,143100.0,38.519,38.5369,38.4209,38.4388,143100.0
2015-02-18 14:20:00,43.11,43.14,43.01,43.05,134100.0,38.4388,38.4655,38.3496,38.3853,134100.0
2015-02-18 14:30:00,43.05,43.24,43.05,43.24,120300.0,38.3853,38.5547,38.3853,38.5547,120300.0
2015-02-18 14:40:00,43.24,43.41,43.23,43.38,200100.0,38.5547,38.7063,38.5458,38.6795,200100.0
2015-02-18 14:50:00,43.38,43.49,43.38,43.48,250000.0,38.6795,38.7776,38.6795,38.7687,250000.0
2015-02-18 15:00:00,43.47,43.48,43.44,43.46,174700.0,38.7598,38.7687,38.733,38.7509,174700.0
2015-02-18 15:10:00,43.46,43.47,43.41,43.46,162800.0,38.7509,38.7598,38.7063,38.7509,162800.0
2015-02-18 15:20:00,43.46,43.57,43.45,43.57,172600.0,38.7509,38.8489,38.7419,38.8489,172600.0
2015-02-18 15:30:00,43.57,43.68,43.56,43.6,287900.0,38.8489,38.947,38.84,38.8757,287900.0
2015-02-18 15:40:00,43.61,43.62,43.49,43.51,323100.0,38.8846,38.8935,38.7776,38.7954,323100.0
2015-02-18 15:50:00,43.51,43.59,43.49,43.55,676600.0,38.7954,38.8668,38.7776,38.8311,676600.0
2015-02-19 09:30:00,44.91,44.95,44.5,44.7,679900.0,40.0437,40.0794,39.6782,39.8565,679900.0
2015-02-19 09:40:00,44.7,44.88,44.55,44.85,195000.0,39.8565,40.017,39.7227,39.9902,195000.0
2015-02-19 09:50:00,44.85,44.97,44.82,44.87,210400.0,39.9902,40.0972,39.9635,40.0081,210400.0
2015-02-19 10:00:00,44.87,44.93,44.52,44.53,251800.0,40.0081,40.0616,39.696,39.7049,251800.0
2015-02-19 10:10:00,44.52,44.65,44.43,44.5,205600.0,39.696,39.8119,39.6157,39.6782,205600.0
2015-02-19 10:20:00,44.5,44.59,44.42,44.42,163700.0,39.6782,39.7584,39.6068,39.6068,163700.0
2015-02-19 10:30:00,44.42,44.69,44.42,44.59,175700.0,39.6068,39.8476,39.6068,39.7584,175700.0
2015-02-19 10:40:00,44.59,44.8,44.54,44.75,241500.0,39.7584,39.9457,39.7138,39.9011,241500.0
2015-02-19 10:50:00,44.75,44.75,44.51,44.57,159000.0,39.9011,39.9011,39.6871,39.7406,159000.0
2015-02-19 11:00:00,44.58,44.58,44.32,44.33,222000.0,39.7495,39.7495,39.5177,39.5266,222000.0
2015-02-19 11:10:00,44.33,44.46,44.21,44.4,163800.0,39.5266,39.6425,39.4196,39.589,163800.0
2015-02-19 11:20:00,44.41,44.49,44.36,44.41,116100.0,39.5979,39.6692,39.5533,39.5979,116100.0
2015-02-19 11:30:00,44.42,44.44,44.12,44.21,184300.0,39.6068,39.6247,39.3393,39.4196,184300.0
2015-02-19 11:40:00,44.22,44.25,44.07,44.16,140400.0,39.4285,39.4553,39.2948,39.375,140400.0
2015-02-19 11:50:00,44.16,44.31,44.14,44.14,115700.0,39.375,39.5088,39.3572,39.3572,115700.0
2015-02-19 12:00:00,44.13,44.24,44.1,44.17,103100.0,39.3483,39.4463,39.3215,39.3839,103100.0
2015-02-19 12:10:00,44.16,44.3,44.13,44.3,147600.0,39.375,39.4998,39.3483,39.4998,147600.0
2015-02-19 12:20:00,44.29,44.3,44.15,44.24,121300.0,39.4909,39.4998,39.3661,39.4463,121300.0
2015-02-19 12:30:00,44.24,44.31,44.17,44.2,101500.0,39.4463,39.5088,39.3839,39.4107,101500.0
2015-02-19 12:40:00,44.2,44.26,44.14,44.19,118400.0,39.4107,39.4642,39.3572,39.4018,118400.0
2015-02-19 12:50:00,44.18,44.18,44.1,44.12,95300.0,39.3928,39.3928,39.3215,39.3393,95300.0
2015-02-19 13:00:00,44.12,44.2,44.1,44.14,117400.0,39.3393,39.4107,39.3215,39.3572,117400.0
2015-02-19 13:10:00,44.13,44.21,44.01,44.02,114500.0,39.3483,39.4196,39.2413,39.2502,114500.0
2015-02-19 13:20:00,44.02,44.15,44.01,44.14,115300.0,39.2502,39.3661,39.2413,39.3572,115300.0
2015-02-19 13:30:00,44.15,44.15,44.04,44.11,133600.0,39.3661,39.3661,39.268,39.3304,133600.0
2015-02-19 13:40:00,44.11,44.15,44.02,44.02,77000.0,39.3304,39.3661,39.2502,39.2502,77000.0
2015-02-19 13:50:00,44.02,44.06,43.9,44.02,161300.0,39.2502,39.2858,39.1432,39.2502,161300.0
2015-02-19 14:00:00,44.02,44.06,43.92,44.06,106800.0,39.2502,39.2858,39.161,39.2858,106800.0
2015-02-19 14:10:00,44.06,44.07,43.95,43.97,82000.0,39.2858,39.2948,39.1878,39.2056,82000.0
2015-02-19 14:20:00,43.97,43.98,43.91,43.98,66700.0,39.2056,39.2145,39.1521,39.2145,66700.0
2015-02-19 14:30:00,43.98,44.05,43.92,43.97,92300.0,39.2145,39.2769,39.161,39.2056,92300.0
2015-02-19 14:40:00,43.97,44.01,43.91,43.96,99100.0,39.2056,39.2413,39.1521,39.1967,99100.0
2015-02-19 14:50:00,43.96,43.97,43.77,43.79,120700.0,39.1967,39.2056,39.0273,39.0451,120700.0
2015-02-19 15:00:00,43.8,44.01,43.79,43.93,107300.0,39.054,39.2413,39.0451,39.1699,107300.0
2015-02-19 15:10:00,43.93,43.96,43.84,43.84,88300.0,39.1699,39.1967,39.0897,39.0897,88300.0
2015-02-19 15:20:00,43.85,43.95,43.82,43.82,120900.0,39.0986,39.1878,39.0718,39.0718,120900.0
2015-02-19 15:30:00,43.83,43.87,43.81,43.83,123800.0,39.0808,39.1164,39.0629,39.0808,123800.0
2015-02-19 15:40:00,43.83,43.83,43.78,43.83,184700.0,39.0808,39.0808,39.0362,39.0808,184700.0
2015-02-19 15:50:00,43.83,43.83,43.7,43.75,518500.0,39.0808,39.0808,38.9648,39.0094,518500.0
2015-02-20 09:30:00,43.65,43.9,43.4,43.57,390900.0,38.9203,39.1432,38.6974,38.8489,390900.0
2015-02-20 09:40:00,43.55,43.82,43.41,43.77,157700.0,38.8311,39.0718,38.7063,39.0273,157700.0
2015-02-20 09:50:00,43.77,43.83,43.62,43.8,125200.0,39.0273,39.0808,38.8935,39.054,125200.0
2015-02-20 10:00:00,43.78,44.01,43.76,43.89,157500.0,39.0362,39.2413,39.0183,39.1343,157500.0
2015-02-20 10:10:00,43.88,44.16,43.76,44.04,182600.0,39.1253,39.375,39.0183,39.268,182600.0
2015-02-20 10:20:00,44.03,44.29,44.03,44.15,171800.0,39.2591,39.4909,39.2591,39.3661,171800.0
2015-02-20 10:30:00,44.14,44.29,44.13,44.2,146600.0,39.3572,39.4909,39.3483,39.4107,146600.0
2015-02-20 10:40:00,44.2,44.22,43.97,44.19,265100.0,39.4107,39.4285,39.2056,39.4018,265100.0
2015-02-20 10:50:00,44.19,44.25,44.14,44.14,137600.0,39.4018,39.4553,39.3572,39.3572,137600.0
2015-02-20 11:00:00,44.14,44.22,44.1,44.12,110500.0,39.3572,39.4285,39.3215,39.3393,110500.0
2015-02-20 11:10:00,44.11,44.15,44.06,44.15,79200.0,39.3304,39.3661,39.2858,39.3661,79200.0
2015-02-20 11:20:00,44.14,44.23,44.08,44.19,89200.0,39.3572,39.4374,39.3037,39.4018,89200.0
2015-02-20 11:30:00,44.2,44.3,44.17,44.28,104100.0,39.4107,39.4998,39.3839,39.482,104100.0
2015-02-20 11:40:00,44.27,44.32,44.26,44.29,83300.0,39.4731,39.5177,39.4642,39.4909,83300.0
2015-02-20 11:50:00,44.29,44.31,44.21,44.29,53200.0,39.4909,39.5088,39.4196,39.4909,53200.0
2015-02-20 12:00:00,44.3,44.43,44.29,44.4,205000.0,39.4998,39.6157,39.4909,39.589,205000.0
2015-02-20 12:10:00,44.4,44.49,44.37,44.4,88800.0,39.589,39.6692,39.5623,39.589,88800.0
2015-02-20 12:20:00,44.41,44.44,44.33,44.41,111000.0,39.5979,39.6247,39.5266,39.5979,111000.0
2015-02-20 12:30:00,44.42,44.45,44.33,44.39,82000.0,39.6068,39.6336,39.5266,39.5801,82000.0
2015-02-20 12:40:00,44.39,44.45,44.37,44.43,109000.0,39.5801,39.6336,39.5623,39.6157,109000.0
2015-02-20 12:50:00,44.43,44.44,44.35,44.37,136100.0,39.6157,39.6247,39.5444,39.5623,136100.0
2015-02-20 13:00:00,44.35,44.38,44.28,44.31,115300.0,39.5444,39.5712,39.482,39.5088,115300.0
2015-02-20 13:10:00,44.32,44.45,44.27,44.4,145200.0,39.5177,39.6336,39.4731,39.589,145200.0
2015-02-20 13:20:00,44.41,44.5,44.37,44.49,91500.0,39.5979,39.6782,39.5623,39.6692,91500.0
2015-02-20 13:30:00,44.48,44.54,44.43,44.51,115300.0,39.6603,39.7138,39.6157,39.6871,115300.0
2015-02-20 13:40:00,44.51,44.59,44.46,44.58,80700.0,39.6871,39.7584,39.6425,39.7495,80700.0
2015-02-20 13:50:00,44.59,44.81,44.54,44.81,285900.0,39.7584,39.9546,39.7138,39.9546,285900.0
2015-02-20 14:00:00,44.81,44.95,44.74,44.75,296800.0,39.9546,40.0794,39.8922,39.9011,296800.0
2015-02-20 14:10:00,44.74,44.8,44.61,44.63,186600.0,39.8922,39.9457,39.7762,39.7941,186600.0
2015-02-20 14:20:00,44.63,44.77,44.61,44.77,109500.0,39.7941,39.9189,39.7762,39.9189,109500.0
2015-02-20 14:30:00,44.77,44.8,44.65,44.74,102600.0,39.9189,39.9457,39.8119,39.8922,102600.0
2015-02-20 14:40:00,44.75,44.77,44.64,44.75,132200.0,39.9011,39.9189,39.803,39.9011,132200.0
2015-02-20 14:50:00,44.75,44.76,44.64,44.74,136700.0,39.9011,39.91,39.803,39.8922,136700.0
2015-02-20 15:00:00,44.75,44.79,44.68,44.74,167200.0,39.9011,39.9367,39.8387,39.8922,167200.0
2015-02-20 15:10:00,44.74,44.78,44.68,44.7,184500.0,39.8922,39.9278,39.8387,39.8565,184500.0
2015-02-20 15:20:00,44.7,44.75,44.69,44.75,129500.0,39.8565,39.9011,39.8476,39.9011,129500.0
2015-02-20 15:30:00,44.75,44.75,44.67,44.7,287000.0,39.9011,39.9011,39.8297,39.8565,287000.0
2015-02-20 15:40:00,44.7,44.72,44.66,44.67,267800.0,39.8565,39.8743,39.8208,39.8297,267800.0
2015-02-20 15:50:00,44.67,44.79,44.66,44.78,422200.0,39.8297,39.9367,39.8208,39.9278,422200.0
2015-02-23 09:30:00,45.11,45.35,45.0,45.33,336500.0,40.2221,40.4361,40.124,40.4182,336500.0
2015-02-23 09:40:00,45.32,45.43,45.13,45.16,250900.0,40.4093,40.5074,40.2399,40.2666,250900.0
2015-02-23 09:50:00,45.15,45.49,45.07,45.25,269300.0,40.2577,40.5609,40.1864,40.3469,269300.0
2015-02-23 10:00:00,45.25,45.27,45.12,45.24,245300.0,40.3469,40.3647,40.231,40.338,245300.0
2015-02-23 10:10:00,45.25,45.32,45.01,45.07,271400.0,40.3469,40.4093,40.1329,40.1864,271400.0
2015-02-23 10:20:00,45.07,45.2,44.92,44.93,254500.0,40.1864,40.3023,40.0527,40.0616,254500.0
2015-02-23 10:30:00,44.93,44.93,44.81,44.81,180200.0,40.0616,40.0616,39.9546,39.9546,180200.0
2015-02-23 10:40:00,44.8,44.87,44.78,44.86,165600.0,39.9457,40.0081,39.9278,39.9992,165600.0
2015-02-23 10:50:00,44.86,44.86,44.51,44.57,226000.0,39.9992,39.9992,39.6871,39.7406,226000.0
2015-02-23 11:00:00,44.58,44.65,44.53,44.64,162400.0,39.7495,39.8119,39.7049,39.803,162400.0
2015-02-23 11:10:00,44.64,44.71,44.58,44.68,188900.0,39.803,39.8654,39.7495,39.8387,188900.0
2015-02-23 11:20:00,44.69,44.73,44.61,44.63,168200.0,39.8476,39.8832,39.7762,39.7941,168200.0
2015-02-23 11:30:00,44.64,44.7,44.52,44.69,160900.0,39.803,39.8565,39.696,39.8476,160900.0
2015-02-23 11:40:00,44.69,44.75,44.64,44.7,104200.0,39.8476,39.9011,39.803,39.8565,104200.0
2015-02-23 11:50:00,44.7,44.7,44.55,44.67,169500.0,39.8565,39.8565,39.7227,39.8297,169500.0
2015-02-23 12:00:00,44.68,44.78,44.67,44.7,140100.0,39.8387,39.9278,39.8297,39.8565,140100.0
2015-02-23 12:10:00,44.7,44.75,44.61,44.62,88400.0,39.8565,39.9011,39.7762,39.7852,88400.0
2015-02-23 12:20:00,44.61,44.62,44.53,44.54,129500.0,39.7762,39.7852,39.7049,39.7138,129500.0
2015-02-23 12:30:00,44.54,44.59,44.45,44.46,128900.0,39.7138,39.7584,39.6336,39.6425,128900.0
2015-02-23 12:40:00,44.45,44.47,44.28,44.4,202200.0,39.6336,39.6514,39.482,39.589,202200.0
2015-02-23 12:50:00,44.4,44.43,44.31,44.38,70300.0,39.589,39.6157,39.5088,39.5712,70300.0
2015-02-23 13:00:00,44.38,44.49,44.34,44.47,82200.0,39.5712,39.6692,39.5355,39.6514,82200.0
2015-02-23 13:10:00,44.46,44.62,44.45,44.6,72600.0,39.6425,39.7852,39.6336,39.7673,72600.0
2015-02-23 13:20:00,44.61,44.61,44.5,44.55,128000.0,39.7762,39.7762,39.6782,39.7227,128000.0
2015-02-23 13:30:00,44.55,44.56,44.34,44.45,203600.0,39.7227,39.7317,39.5355,39.6336,203600.0
2015-02-23 13:40:00,44.45,44.46,44.33,44.42,138900.0,39.6336,39.6425,39.5266,39.6068,138900.0
2015-02-23 13:50:00,44.42,44.47,44.33,44.43,93000.0,39.6068,39.6514,39.5266,39.6157,93000.0
2015-02-23 14:00:00,44.43,44.58,44.41,44.52,117500.0,39.6157,39.7495,39.5979,39.696,117500.0
2015-02-23 14:10:00,44.51,44.59,44.5,44.5,96700.0,39.6871,39.7584,39.6782,39.6782,96700.0
2015-02-23 14:20:00,44.5,44.59,44.49,44.51,84600.0,39.6782,39.7584,39.6692,39.6871,84600.0
2015-02-23 14:30:00,44.51,44.74,44.49,44.62,317700.0,39.6871,39.8922,39.6692,39.7852,317700.0
2015-02-23 14:40:00,44.62,44.62,44.48,44.55,153800.0,39.7852,39.7852,39.6603,39.7227,153800.0
2015-02-23 14:50:00,44.55,44.56,44.42,44.43,92200.0,39.7227,39.7317,39.6068,39.6157,92200.0
2015-02-23 15:00:00,44.43,44.51,44.36,44.38,114600.0,39.6157,39.6871,39.5533,39.5712,114600.0
2015-02-23 15:10:00,44.37,44.5,44.35,44.5,102500.0,39.5623,39.6782,39.5444,39.6782,102500.0
2015-02-23 15:20:00,44.5,44.52,44.45,44.49,134500.0,39.6782,39.696,39.6336,39.6692,134500.0
2015-02-23 15:30:00,44.49,44.56,44.49,44.56,89600.0,39.6692,39.7317,39.6692,39.7317,89600.0
2015-02-23 15:40:00,44.55,44.71,44.54,44.64,259700.0,39.7227,39.8654,39.7138,39.803,259700.0
2015-02-23 15:50:00,44.64,44.68,44.64,44.68,278700.0,39.803,39.8387,39.803,39.8387,278700.0
2015-02-24 09:30:00,44.38,44.46,44.04,44.42,277700.0,39.5712,39.6425,39.268,39.6068,277700.0
2015-02-24 09:40:00,44.45,44.74,44.44,44.64,123000.0,39.6336,39.8922,39.6247,39.803,123000.0
2015-02-24 09:50:00,44.64,44.69,44.48,44.69,128600.0,39.803,39.8476,39.6603,39.8476,128600.0
2015-02-24 10:00:00,44.69,44.74,44.45,44.52,161800.0,39.8476,39.8922,39.6336,39.696,161800.0
2015-02-24 10:10:00,44.55,44.59,44.36,44.59,204600.0,39.7227,39.7584,39.5533,39.7584,204600.0
2015-02-24 10:20:00,44.59,44.62,44.49,44.6,202000.0,39.7584,39.7852,39.6692,39.7673,202000.0
2015-02-24 10:30:00,44.61,44.7,44.56,44.7,91200.0,39.7762,39.8565,39.7317,39.8565,91200.0
2015-02-24 10:40:00,44.7,44.7,44.52,44.55,101400.0,39.8565,39.8565,39.696,39.7227,101400.0
2015-02-24 10:50:00,44.56,44.71,44.51,44.68,114000.0,39.7317,39.8654,39.6871,39.8387,114000.0
2015-02-24 11:00:00,44.67,44.69,44.53,44.57,67300.0,39.8297,39.8476,39.7049,39.7406,67300.0
2015-02-24 11:10:00,44.56,44.66,44.52,44.65,78900.0,39.7317,39.8208,39.696,39.8119,78900.0
2015-02-24 11:20:00,44.66,44.7,44.54,44.69,70000.0,39.8208,39.8565,39.7138,39.8476,70000.0
2015-02-24 11:30:00,44.69,44.74,44.64,44.72,64500.0,39.8476,39.8922,39.803,39.8743,64500.0
2015-02-24 11:40:00,44.72,44.74,44.59,44.69,95600.0,39.8743,39.8922,39.7584,39.8476,95600.0
2015-02-24 11:50:00,44.7,44.71,44.55,44.57,68200.0,39.8565,39.8654,39.7227,39.7406,68200.0
2015-02-24 12:00:00,44.57,44.63,44.54,44.6,72200.0,39.7406,39.7941,39.7138,39.7673,72200.0
2015-02-24 12:10:00,44.62,44.64,44.57,44.58,43000.0,39.7852,39.803,39.7406,39.7495,43000.0
2015-02-24 12:20:00,44.57,44.58,44.49,44.53,59600.0,39.7406,39.7495,39.6692,39.7049,59600.0
2015-02-24 12:30:00,44.52,44.58,44.46,44.49,69000.0,39.696,39.7495,39.6425,39.6692,69000.0
2015-02-24 12:40:00,44.5,44.51,44.44,44.45,108600.0,39.6782,39.6871,39.6247,39.6336,108600.0
2015-02-24 12:50:00,44.46,44.54,44.42,44.51,54900.0,39.6425,39.7138,39.6068,39.6871,54900.0
2015-02-24 13:00:00,44.5,44.65,44.49,44.65,79500.0,39.6782,39.8119,39.6692,39.8119,79500.0
2015-02-24 13:10:00,44.65,44.69,44.59,44.68,64100.0,39.8119,39.8476,39.7584,39.8387,64100.0
2015-02-24 13:20:00,44.68,44.74,44.63,44.73,70400.0,39.8387,39.8922,39.7941,39.8832,70400.0
2015-02-24 13:30:00,44.72,44.75,44.64,44.66,75000.0,39.8743,39.9011,39.803,39.8208,75000.0
2015-02-24 13:40:00,44.66,44.88,44.65,44.87,129400.0,39.8208,40.017,39.8119,40.0081,129400.0
2015-02-24 13:50:00,44.86,44.99,44.86,44.98,123800.0,39.9992,40.1151,39.9992,40.1062,123800.0
2015-02-24 14:00:00,44.98,45.01,44.86,44.88,161400.0,40.1062,40.1329,39.9992,40.017,161400.0
2015-02-24 14:10:00,44.89,45.01,44.89,44.99,78900.0,40.0259,40.1329,40.0259,40.1151,78900.0
2015-02-24 14:20:00,44.99,45.0,44.86,44.88,72600.0,40.1151,40.124,39.9992,40.017,72600.0
2015-02-24 14:30:00,44.88,45.06,44.88,45.03,156700.0,40.017,40.1775,40.017,40.1507,156700.0
2015-02-24 14:40:00,45.03,45.16,45.02,45.16,147700.0,40.1507,40.2666,40.1418,40.2666,147700.0
2015-02-24 14:50:00,45.15,45.18,45.05,45.18,148900.0,40.2577,40.2845,40.1686,40.2845,148900.0
2015-02-24 15:00:00,45.17,45.2,45.14,45.16,102500.0,40.2756,40.3023,40.2488,40.2666,102500.0
2015-02-24 15:10:00,45.17,45.18,45.13,45.18,336600.0,40.2756,40.2845,40.2399,40.2845,336600.0
2015-02-24 15:20:00,45.18,45.32,45.16,45.25,194700.0,40.2845,40.4093,40.2666,40.3469,194700.0
2015-02-24 15:30:00,45.26,45.31,45.25,45.28,216400.0,40.3558,40.4004,40.3469,40.3736,216400.0
2015-02-24 15:40:00,45.27,45.32,45.23,45.24,688900.0,40.3647,40.4093,40.3291,40.338,688900.0
2015-02-24 15:50:00,45.24,45.36,45.22,45.35,964600.0,40.338,40.445,40.3201,40.4361,964600.0
2015-02-25 09:30:00,45.02,45.18,44.77,44.92,346700.0,40.1418,40.2845,39.9189,40.0527,346700.0
2015-02-25 09:40:00,44.93,45.27,44.92,44.97,226900.0,40.0616,40.3647,40.0527,40.0972,226900.0
2015-02-25 09:50:00,44.97,45.02,44.78,44.94,217300.0,40.0972,40.1418,39.9278,40.0705,217300.0
2015-02-25 10:00:00,44.94,44.94,44.78,44.92,157600.0,40.0705,40.0705,39.9278,40.0527,157600.0
2015-02-25 10:10:00,44.92,44.98,44.72,44.73,195300.0,40.0527,40.1062,39.8743,39.8832,195300.0
2015-02-25 10:20:00,44.73,44.86,44.59,44.6,210200.0,39.8832,39.9992,39.7584,39.7673,210200.0
2015-02-25 10:30:00,44.59,44.76,44.59,44.62,224000.0,39.7584,39.91,39.7584,39.7852,224000.0
2015-02-25 10:40:00,44.62,44.72,44.58,44.59,155500.0,39.7852,39.8743,39.7495,39.7584,155500.0
2015-02-25 10:50:00,44.59,44.82,44.58,44.8,150600.0,39.7584,39.9635,39.7495,39.9457,150600.0
2015-02-25 11:00:00,44.81,44.86,44.66,44.68,113200.0,39.9546,39.9992,39.8208,39.8387,113200.0
2015-02-25 11:10:00,44.68,44.69,44.52,44.57,187700.0,39.8387,39.8476,39.696,39.7406,187700.0
2015-02-25 11:20:00,44.57,44.7,44.56,44.58,150000.0,39.7406,39.8565,39.7317,39.7495,150000.0
2015-02-25 11:30:00,44.58,44.67,44.55,44.64,73300.0,39.7495,39.8297,39.7227,39.803,73300.0
2015-02-25 11:40:00,44.62,44.63,44.49,44.49,213300.0,39.7852,39.7941,39.6692,39.6692,213300.0
2015-02-25 11:50:00,44.5,44.54,44.35,44.36,207000.0,39.6782,39.7138,39.5444,39.5533,207000.0
2015-02-25 12:00:00,44.37,44.48,44.36,44.41,115700.0,39.5623,39.6603,39.5533,39.5979,115700.0
2015-02-25 12:10:00,44.41,44.46,44.35,44.43,91400.0,39.5979,39.6425,39.5444,39.6157,91400.0
2015-02-25 12:20:00,44.43,44.49,44.39,44.42,96100.0,39.6157,39.6692,39.5801,39.6068,96100.0
2015-02-25 12:30:00,44.43,44.6,44.42,44.57,145800.0,39.6157,39.7673,39.6068,39.7406,145800.0
2015-02-25 12:40:00,44.56,44.63,44.52,44.54,117800.0,39.7317,39.7941,39.696,39.7138,117800.0
2015-02-25 12:50:00,44.53,44.56,44.42,44.43,83800.0,39.7049,39.7317,39.6068,39.6157,83800.0
2015-02-25 13:00:00,44.44,44.5,44.4,44.41,100500.0,39.6247,39.6782,39.589,39.5979,100500.0
2015-02-25 13:10:00,44.4,44.52,44.39,44.51,106200.0,39.589,39.696,39.5801,39.6871,106200.0
2015-02-25 13:20:00,44.51,44.54,44.48,44.5,95300.0,39.6871,39.7138,39.6603,39.6782,95300.0
2015-02-25 13:30:00,44.5,44.59,44.5,44.53,182400.0,39.6782,39.7584,39.6782,39.7049,182400.0
2015-02-25 13:40:00,44.53,44.6,44.5,44.56,106900.0,39.7049,39.7673,39.6782,39.7317,106900.0
2015-02-25 13:50:00,44.56,44.57,44.49,44.49,76400.0,39.7317,39.7406,39.6692,39.6692,76400.0
2015-02-25 14:00:00,44.49,44.54,44.45,44.52,142000.0,39.6692,39.7138,39.6336,39.696,142000.0
2015-02-25 14:10:00,44.51,44.63,44.46,44.62,157500.0,39.6871,39.7941,39.6425,39.7852,157500.0
2015-02-25 14:20:00,44.61,44.62,44.55,44.61,159400.0,39.7762,39.7852,39.7227,39.7762,159400.0
2015-02-25 14:30:00,44.6,44.61,44.46,44.47,132400.0,39.7673,39.7762,39.6425,39.6514,132400.0
2015-02-25 14:40:00,44.47,44.52,44.41,44.5,128500.0,39.6514,39.696,39.5979,39.6782,128500.0
2015-02-25 14:50:00,44.5,44.52,44.4,44.46,164300.0,39.6782,39.696,39.589,39.6425,164300.0
2015-02-25 15:00:00,44.45,44.48,44.25,44.27,229800.0,39.6336,39.6603,39.4553,39.4731,229800.0
2015-02-25 15:10:00,44.27,44.33,44.27,44.29,162800.0,39.4731,39.5266,39.4731,39.4909,162800.0
2015-02-25 15:20:00,44.29,44.32,44.1,44.1,201800.0,39.4909,39.5177,39.3215,39.3215,201800.0
2015-02-25 15:30:00,44.1,44.15,43.98,44.11,344900.0,39.3215,39.3661,39.2145,39.3304,344900.0
2015-02-25 15:40:00,44.11,44.14,43.99,44.08,374400.0,39.3304,39.3572,39.2234,39.3037,374400.0
2015-02-25 15:50:00,44.08,44.19,44.08,44.12,466900.0,39.3037,39.4018,39.3037,39.3393,466900.0
2015-02-26 09:30:00,44.56,44.62,44.41,44.45,241400.0,39.7317,39.7852,39.5979,39.6336,241400.0
2015-02-26 09:40:00,44.47,44.6,44.28,44.54,200100.0,39.6514,39.7673,39.482,39.7138,200100.0
2015-02-26 09:50:00,44.55,44.63,44.52,44.52,112300.0,39.7227,39.7941,39.696,39.696,112300.0
2015-02-26 10:00:00,44.52,44.52,44.27,44.29,171300.0,39.696,39.696,39.4731,39.4909,171300.0
2015-02-26 10:10:00,44.29,44.36,44.15,44.19,146900.0,39.4909,39.5533,39.3661,39.4018,146900.0
2015-02-26 10:20:00,44.2,44.28,44.18,44.26,144700.0,39.4107,39.482,39.3928,39.4642,144700.0
2015-02-26 10:30:00,44.26,44.43,44.21,44.36,126900.0,39.4642,39.6157,39.4196,39.5533,126900.0
2015-02-26 10:40:00,44.36,44.48,44.32,44.38,142200.0,39.5533,39.6603,39.5177,39.5712,142200.0
2015-02-26 10:50:00,44.38,44.43,44.35,44.39,126900.0,39.5712,39.6157,39.5444,39.5801,126900.0
2015-02-26 11:00:00,44.39,44.45,44.33,44.34,119900.0,39.5801,39.6336,39.5266,39.5355,119900.0
2015-02-26 11:10:00,44.33,44.45,44.32,44.36,79900.0,39.5266,39.6336,39.5177,39.5533,79900.0
2015-02-26 11:20:00,44.37,44.38,44.18,44.24,131800.0,39.5623,39.5712,39.3928,39.4463,131800.0
2015-02-26 11:30:00,44.23,44.23,44.04,44.12,135100.0,39.4374,39.4374,39.268,39.3393,135100.0
2015-02-26 11:40:00,44.12,44.24,44.11,44.24,69600.0,39.3393,39.4463,39.3304,39.4463,69600.0
2015-02-26 11:50:00,44.25,44.25,44.16,44.17,73400.0,39.4553,39.4553,39.375,39.3839,73400.0
2015-02-26 12:00:00,44.17,44.17,43.99,44.07,119200.0,39.3839,39.3839,39.2234,39.2948,119200.0
2015-02-26 12:10:00,44.07,44.07,43.75,43.78,218800.0,39.2948,39.2948,39.0094,39.0362,218800.0
2015-02-26 12:20:00,43.77,43.86,43.73,43.81,127900.0,39.0273,39.1075,38.9916,39.0629,127900.0
2015-02-26 12:30:00,43.8,43.9,43.75,43.9,64400.0,39.054,39.1432,39.0094,39.1432,64400.0
2015-02-26 12:40:00,43.9,44.03,43.82,43.96,95500.0,39.1432,39.2591,39.0718,39.1967,95500.0
2015-02-26 12:50:00,43.97,44.02,43.88,43.92,203000.0,39.2056,39.2502,39.1253,39.161,203000.0
2015-02-26 13:00:00,43.92,43.97,43.88,43.97,62000.0,39.161,39.2056,39.1253,39.2056,62000.0
2015-02-26 13:10:00,43.97,44.09,43.95,44.03,71700.0,39.2056,39.3126,39.1878,39.2591,71700.0
2015-02-26 13:20:00,44.02,44.06,43.95,44.04,65400.0,39.2502,39.2858,39.1878,39.268,65400.0
2015-02-26 13:30:00,44.03,44.07,44.0,44.04,55200.0,39.2591,39.2948,39.2323,39.268,55200.0
2015-02-26 13:40:00,44.03,44.03,43.91,43.94,60900.0,39.2591,39.2591,39.1521,39.1788,60900.0
2015-02-26 13:50:00,43.95,43.96,43.76,43.89,94000.0,39.1878,39.1967,39.0183,39.1343,94000.0
2015-02-26 14:00:00,43.89,44.03,43.88,44.01,93100.0,39.1343,39.2591,39.1253,39.2413,93100.0
2015-02-26 14:10:00,44.01,44.04,43.95,44.02,112900.0,39.2413,39.268,39.1878,39.2502,112900.0
2015-02-26 14:20:00,44.02,44.05,43.93,44.01,119800.0,39.2502,39.2769,39.1699,39.2413,119800.0
2015-02-26 14:30:00,44.01,44.06,43.96,43.97,99000.0,39.2413,39.2858,39.1967,39.2056,99000.0
2015-02-26 14:40:00,43.97,44.08,43.96,44.04,81600.0,39.2056,39.3037,39.1967,39.268,81600.0
2015-02-26 14:50:00,44.05,44.05,43.9,43.92,148000.0,39.2769,39.2769,39.1432,39.161,148000.0
2015-02-26 15:00:00,43.92,44.01,43.84,44.01,151800.0,39.161,39.2413,39.0897,39.2413,151800.0
2015-02-26 15:10:00,44.01,44.08,43.99,44.05,139700.0,39.2413,39.3037,39.2234,39.2769,139700.0
2015-02-26 15:20:00,44.04,44.09,44.02,44.07,153700.0,39.268,39.3126,39.2502,39.2948,153700.0
2015-02-26 15:30:00,44.06,44.08,44.0,44.03,124800.0,39.2858,39.3037,39.2323,39.2591,124800.0
2015-02-26 15:40:00,44.03,44.08,44.0,44.02,160800.0,39.2591,39.3037,39.2323,39.2502,160800.0
2015-02-26 15:50:00,44.02,44.09,44.0,44.08,543100.0,39.2502,39.3126,39.2323,39.3037,543100.0
2015-02-27 09:30:00,44.21,44.21,43.78,43.96,178500.0,39.4196,39.4196,39.0362,39.1967,178500.0
2015-02-27 09:40:00,43.99,44.12,43.8,43.9,100900.0,39.2234,39.3393,39.054,39.1432,100900.0
2015-02-27 09:50:00,43.9,43.91,43.66,43.77,132200.0,39.1432,39.1521,38.9292,39.0273,132200.0
2015-02-27 10:00:00,43.77,43.87,43.69,43.74,75300.0,39.0273,39.1164,38.9559,39.0005,75300.0
2015-02-27 10:10:00,43.74,43.89,43.7,43.74,83000.0,39.0005,39.1343,38.9648,39.0005,83000.0
2015-02-27 10:20:00,43.74,43.89,43.72,43.88,40900.0,39.0005,39.1343,38.9827,39.1253,40900.0
2015-02-27 10:30:00,43.89,43.9,43.76,43.87,94600.0,39.1343,39.1432,39.0183,39.1164,94600.0
2015-02-27 10:40:00,43.87,43.9,43.77,43.83,70200.0,39.1164,39.1432,39.0273,39.0808,70200.0
2015-02-27 10:50:00,43.83,43.85,43.74,43.78,102200.0,39.0808,39.0986,39.0005,39.0362,102200.0
2015-02-27 11:00:00,43.79,43.87,43.76,43.79,69800.0,39.0451,39.1164,39.0183,39.0451,69800.0
2015-02-27 11:10:00,43.78,43.79,43.72,43.72,67800.0,39.0362,39.0451,38.9827,38.9827,67800.0
2015-02-27 11:20:00,43.73,43.75,43.62,43.66,103300.0,38.9916,39.0094,38.8935,38.9292,103300.0
2015-02-27 11:30:00,43.66,43.68,43.58,43.65,83500.0,38.9292,38.947,38.8579,38.9203,83500.0
2015-02-27 11:40:00,43.65,43.7,43.59,43.6,86700.0,38.9203,38.9648,38.8668,38.8757,86700.0
2015-02-27 11:50:00,43.6,43.69,43.53,43.68,76600.0,38.8757,38.9559,38.8133,38.947,76600.0
2015-02-27 12:00:00,43.67,43.71,43.61,43.64,51500.0,38.9381,38.9738,38.8846,38.9114,51500.0
2015-02-27 12:10:00,43.65,43.7,43.55,43.55,75500.0,38.9203,38.9648,38.8311,38.8311,75500.0
2015-02-27 12:20:00,43.57,43.59,43.54,43.59,93300.0,38.8489,38.8668,38.8222,38.8668,93300.0
2015-02-27 12:30:00,43.59,43.67,43.57,43.58,74600.0,38.8668,38.9381,38.8489,38.8579,74600.0
2015-02-27 12:40:00,43.57,43.62,43.55,43.57,85400.0,38.8489,38.8935,38.8311,38.8489,85400.0
2015-02-27 12:50:00,43.58,43.6,43.51,43.53,45400.0,38.8579,38.8757,38.7954,38.8133,45400.0
2015-02-27 13:00:00,43.52,43.63,43.51,43.62,72400.0,38.8044,38.9024,38.7954,38.8935,72400.0
2015-02-27 13:10:00,43.61,43.69,43.58,43.61,47600.0,38.8846,38.9559,38.8579,38.8846,47600.0
2015-02-27 13:20:00,43.61,43.66,43.56,43.57,52400.0,38.8846,38.9292,38.84,38.8489,52400.0
2015-02-27 13:30:00,43.57,43.57,43.51,43.52,64400.0,38.8489,38.8489,38.7954,38.8044,64400.0
2015-02-27 13:40:00,43.52,43.52,43.41,43.48,122300.0,38.8044,38.8044,38.7063,38.7687,122300.0
2015-02-27 13:50:00,43.47,43.55,43.45,43.51,40600.0,38.7598,38.8311,38.7419,38.7954,40600.0
2015-02-27 14:00:00,43.51,43.54,43.47,43.49,37900.0,38.7954,38.8222,38.7598,38.7776,37900.0
2015-02-27 14:10:00,43.48,43.51,43.45,43.51,30300.0,38.7687,38.7954,38.7419,38.7954,30300.0
2015-02-27 14:20:00,43.51,43.54,43.46,43.53,82300.0,38.7954,38.8222,38.7509,38.8133,82300.0
2015-02-27 14:30:00,43.54,43.54,43.48,43.49,82200.0,38.8222,38.8222,38.7687,38.7776,82200.0
2015-02-27 14:40:00,43.49,43.51,43.37,43.46,66100.0,38.7776,38.7954,38.6706,38.7509,66100.0
2015-02-27 14:50:00,43.46,43.46,43.37,43.41,66200.0,38.7509,38.7509,38.6706,38.7063,66200.0
2015-02-27 15:00:00,43.4,43.46,43.38,43.39,62600.0,38.6974,38.7509,38.6795,38.6884,62600.0
2015-02-27 15:10:00,43.39,43.44,43.33,43.43,89100.0,38.6884,38.733,38.6349,38.7241,89100.0
2015-02-27 15:20:00,43.42,43.46,43.38,43.44,97400.0,38.7152,38.7509,38.6795,38.733,97400.0
2015-02-27 15:30:00,43.44,43.47,43.32,43.34,139200.0,38.733,38.7598,38.626,38.6439,139200.0
2015-02-27 15:40:00,43.33,43.39,43.26,43.27,457800.0,38.6349,38.6884,38.5725,38.5814,457800.0
2015-02-27 15:50:00,43.27,43.32,43.2,43.24,486900.0,38.5814,38.626,38.519,38.5547,486900.0
2015-03-02 09:30:00,43.63,43.78,43.53,43.55,346600.0,38.9024,39.0362,38.8133,38.8311,346600.0
2015-03-02 09:40:00,43.54,43.66,43.44,43.65,186300.0,38.8222,38.9292,38.733,38.9203,186300.0
2015-03-02 09:50:00,43.65,43.92,43.63,43.86,207200.0,38.9203,39.161,38.9024,39.1075,207200.0
2015-03-02 10:00:00,43.84,43.85,43.69,43.78,290200.0,39.0897,39.0986,38.9559,39.0362,290200.0
2015-03-02 10:10:00,43.78,43.87,43.72,43.72,376000.0,39.0362,39.1164,38.9827,38.9827,376000.0
2015-03-02 10:20:00,43.73,43.99,43.73,43.96,188100.0,38.9916,39.2234,38.9916,39.1967,188100.0
2015-03-02 10:30:00,43.96,44.04,43.95,44.01,171400.0,39.1967,39.268,39.1878,39.2413,171400.0
2015-03-02 10:40:00,44.01,44.03,43.79,43.89,170400.0,39.2413,39.2591,39.0451,39.1343,170400.0
2015-03-02 10:50:00,43.9,43.98,43.86,43.9,88000.0,39.1432,39.2145,39.1075,39.1432,88000.0
2015-03-02 11:00:00,43.9,43.94,43.79,43.9,83600.0,39.1432,39.1788,39.0451,39.1432,83600.0
2015-03-02 11:10:00,43.89,44.0,43.88,43.98,151300.0,39.1343,39.2323,39.1253,39.2145,151300.0
2015-03-02 11:20:00,43.98,44.01,43.88,44.0,89500.0,39.2145,39.2413,39.1253,39.2323,89500.0
2015-03-02 11:30:00,43.99,44.09,43.99,44.09,138400.0,39.2234,39.3126,39.2234,39.3126,138400.0
2015-03-02 11:40:00,44.09,44.19,44.07,44.15,91400.0,39.3126,39.4018,39.2948,39.3661,91400.0
2015-03-02 11:50:00,44.16,44.17,44.08,44.11,91500.0,39.375,39.3839,39.3037,39.3304,91500.0
2015-03-02 12:00:00,44.11,44.11,43.93,43.94,92700.0,39.3304,39.3304,39.1699,39.1788,92700.0
2015-03-02 12:10:00,43.95,43.97,43.86,43.95,86400.0,39.1878,39.2056,39.1075,39.1878,86400.0
2015-03-02 12:20:00,43.95,44.01,43.93,44.01,96400.0,39.1878,39.2413,39.1699,39.2413,96400.0
2015-03-02 12:30:00,44.01,44.03,43.96,43.99,118900.0,39.2413,39.2591,39.1967,39.2234,118900.0
2015-03-02 12:40:00,44.0,44.02,43.89,43.94,137200.0,39.2323,39.2502,39.1343,39.1788,137200.0
2015-03-02 12:50:00,43.94,44.02,43.93,44.0,58800.0,39.1788,39.2502,39.1699,39.2323,58800.0
2015-03-02 13:00:00,44.0,44.02,43.94,43.99,77800.0,39.2323,39.2502,39.1788,39.2234,77800.0
2015-03-02 13:10:00,43.99,44.06,43.97,44.05,79300.0,39.2234,39.2858,39.2056,39.2769,79300.0
2015-03-02 13:20:00,44.05,44.06,43.99,43.99,80300.0,39.2769,39.2858,39.2234,39.2234,80300.0
2015-03-02 13:30:00,44.0,44.05,43.96,44.04,116900.0,39.2323,39.2769,39.1967,39.268,116900.0
2015-03-02 13:40:00,44.04,44.13,44.03,44.12,105300.0,39.268,39.3483,39.2591,39.3393,105300.0
2015-03-02 13:50:00,44.13,44.14,44.07,44.09,121600.0,39.3483,39.3572,39.2948,39.3126,121600.0
2015-03-02 14:00:00,44.09,44.1,44.02,44.08,157900.0,39.3126,39.3215,39.2502,39.3037,157900.0
2015-03-02 14:10:00,44.07,44.16,44.07,44.16,120400.0,39.2948,39.375,39.2948,39.375,120400.0
2015-03-02 14:20:00,44.15,44.16,44.09,44.13,75800.0,39.3661,39.375,39.3126,39.3483,75800.0
2015-03-02 14:30:00,44.12,44.13,44.04,44.11,70100.0,39.3393,39.3483,39.268,39.3304,70100.0
2015-03-02 14:40:00,44.1,44.15,44.03,44.03,103100.0,39.3215,39.3661,39.2591,39.2591,103100.0
2015-03-02 14:50:00,44.03,44.12,44.01,44.1,82200.0,39.2591,39.3393,39.2413,39.3215,82200.0
2015-03-02 15:00:00,44.11,44.14,44.09,44.12,78300.0,39.3304,39.3572,39.3126,39.3393,78300.0
2015-03-02 15:10:00,44.13,44.14,44.09,44.13,93500.0,39.3483,39.3572,39.3126,39.3483,93500.0
2015-03-02 15:20:00,44.13,44.15,44.08,44.12,117700.0,39.3483,39.3661,39.3037,39.3393,117700.0
2015-03-02 15:30:00,44.11,44.14,44.1,44.12,95000.0,39.3304,39.3572,39.3215,39.3393,95000.0
2015-03-02 15:40:00,44.12,44.24,44.1,44.23,297900.0,39.3393,39.4463,39.3215,39.4374,297900.0
2015-03-02 15:50:00,44.23,44.28,44.2,44.21,342200.0,39.4374,39.482,39.4107,39.4196,342200.0
2015-03-03 09:30:00,43.61,44.12,43.51,44.09,358100.0,38.9377,39.393,38.8484,39.3662,358100.0
2015-03-03 09:40:00,44.09,44.42,44.03,44.17,245600.0,39.3662,39.6609,39.3127,39.4377,245600.0
2015-03-03 09:50:00,44.15,44.18,43.87,43.87,220100.0,39.4198,39.4466,39.1698,39.1698,220100.0
2015-03-03 10:00:00,43.87,43.93,43.79,43.87,191200.0,39.1698,39.2234,39.0984,39.1698,191200.0
2015-03-03 10:10:00,43.86,44.01,43.81,43.89,179300.0,39.1609,39.2948,39.1162,39.1877,179300.0
2015-03-03 10:20:00,43.89,44.15,43.88,44.01,181400.0,39.1877,39.4198,39.1787,39.2948,181400.0
2015-03-03 10:30:00,44.01,44.05,43.9,43.9,106100.0,39.2948,39.3305,39.1966,39.1966,106100.0
2015-03-03 10:40:00,43.9,44.14,43.88,44.09,95200.0,39.1966,39.4109,39.1787,39.3662,95200.0
2015-03-03 10:50:00,44.08,44.22,44.03,44.13,105500.0,39.3573,39.4823,39.3127,39.402,105500.0
2015-03-03 11:00:00,44.13,44.16,43.95,44.01,131500.0,39.402,39.4287,39.2412,39.2948,131500.0
2015-03-03 11:10:00,44.02,44.12,43.96,44.09,94900.0,39.3037,39.393,39.2502,39.3662,94900.0
2015-03-03 11:20:00,44.09,44.14,44.03,44.07,70400.0,39.3662,39.4109,39.3127,39.3484,70400.0
2015-03-03 11:30:00,44.07,44.1,43.87,43.93,111100.0,39.3484,39.3752,39.1698,39.2234,111100.0
2015-03-03 11:40:00,43.93,43.94,43.74,43.77,101900.0,39.2234,39.2323,39.0537,39.0805,101900.0
2015-03-03 11:50:00,43.77,43.79,43.67,43.68,119500.0,39.0805,39.0984,38.9912,39.0002,119500.0
2015-03-03 12:00:00,43.68,43.75,43.63,43.72,151600.0,39.0002,39.0627,38.9555,39.0359,151600.0
2015-03-03 12:10:00,43.72,43.73,43.58,43.67,101800.0,39.0359,39.0448,38.9109,38.9912,101800.0
2015-03-03 12:20:00,43.66,43.67,43.52,43.58,110400.0,38.9823,38.9912,38.8573,38.9109,110400.0
2015-03-03 12:30:00,43.58,43.61,43.53,43.54,94800.0,38.9109,38.9377,38.8662,38.8752,94800.0
2015-03-03 12:40:00,43.54,43.78,43.53,43.75,173500.0,38.8752,39.0895,38.8662,39.0627,173500.0
2015-03-03 12:50:00,43.76,43.76,43.62,43.72,138500.0,39.0716,39.0716,38.9466,39.0359,138500.0
2015-03-03 13:00:00,43.72,43.84,43.67,43.82,64700.0,39.0359,39.143,38.9912,39.1252,64700.0
2015-03-03 13:10:00,43.83,43.85,43.67,43.69,79500.0,39.1341,39.152,38.9912,39.0091,79500.0
2015-03-03 13:20:00,43.69,43.74,43.63,43.74,62600.0,39.0091,39.0537,38.9555,39.0537,62600.0
2015-03-03 13:30:00,43.75,43.82,43.67,43.76,78600.0,39.0627,39.1252,38.9912,39.0716,78600.0
2015-03-03 13:40:00,43.77,43.83,43.69,43.75,86400.0,39.0805,39.1341,39.0091,39.0627,86400.0
2015-03-03 13:50:00,43.75,43.87,43.75,43.81,63700.0,39.0627,39.1698,39.0627,39.1162,63700.0
2015-03-03 14:00:00,43.82,43.97,43.81,43.96,74600.0,39.1252,39.2591,39.1162,39.2502,74600.0
2015-03-03 14:10:00,43.96,44.02,43.92,43.97,77700.0,39.2502,39.3037,39.2145,39.2591,77700.0
2015-03-03 14:20:00,43.97,44.02,43.91,44.01,64100.0,39.2591,39.3037,39.2055,39.2948,64100.0
2015-03-03 14:30:00,44.0,44.03,43.89,43.91,103400.0,39.2859,39.3127,39.1877,39.2055,103400.0
2015-03-03 14:40:00,43.9,43.93,43.85,43.93,185400.0,39.1966,39.2234,39.152,39.2234,185400.0
2015-03-03 14:50:00,43.93,44.0,43.89,43.94,111100.0,39.2234,39.2859,39.1877,39.2323,111100.0
2015-03-03 15:00:00,43.95,43.97,43.85,43.86,102100.0,39.2412,39.2591,39.152,39.1609,102100.0
2015-03-03 15:10:00,43.87,44.0,43.86,43.99,98900.0,39.1698,39.2859,39.1609,39.277,98900.0
2015-03-03 15:20:00,43.98,44.0,43.94,43.96,127200.0,39.268,39.2859,39.2323,39.2502,127200.0
2015-03-03 15:30:00,43.97,44.08,43.96,44.01,177600.0,39.2591,39.3573,39.2502,39.2948,177600.0
2015-03-03 15:40:00,44.01,44.01,43.86,43.91,290900.0,39.2948,39.2948,39.1609,39.2055,290900.0
2015-03-03 15:50:00,43.91,44.0,43.9,43.95,458200.0,39.2055,39.2859,39.1966,39.2412,458200.0
2015-03-04 09:30:00,43.79,43.93,43.58,43.82,263300.0,39.0984,39.2234,38.9109,39.1252,263300.0
2015-03-04 09:40:00,43.82,43.91,43.68,43.68,125000.0,39.1252,39.2055,39.0002,39.0002,125000.0
2015-03-04 09:50:00,43.68,43.74,43.55,43.7,141900.0,39.0002,39.0537,38.8841,39.018,141900.0
2015-03-04 10:00:00,43.7,43.85,43.6,43.72,149800.0,39.018,39.152,38.9287,39.0359,149800.0
2015-03-04 10:10:00,43.72,43.73,43.59,43.65,162800.0,39.0359,39.0448,38.9198,38.9734,162800.0
2015-03-04 10:20:00,43.64,43.66,43.48,43.61,155500.0,38.9645,38.9823,38.8216,38.9377,155500.0
2015-03-04 10:30:00,43.61,43.78,43.6,43.71,157500.0,38.9377,39.0895,38.9287,39.027,157500.0
2015-03-04 10:40:00,43.72,43.89,43.7,43.89,143600.0,39.0359,39.1877,39.018,39.1877,143600.0
2015-03-04 10:50:00,43.88,43.89,43.76,43.82,164800.0,39.1787,39.1877,39.0716,39.1252,164800.0
2015-03-04 11:00:00,43.82,43.85,43.75,43.84,191300.0,39.1252,39.152,39.0627,39.143,191300.0
2015-03-04 11:10:00,43.84,44.01,43.84,44.0,152900.0,39.143,39.2948,39.143,39.2859,152900.0
2015-03-04 11:20:00,44.0,44.03,43.89,43.94,98100.0,39.2859,39.3127,39.1877,39.2323,98100.0
2015-03-04 11:30:00,43.95,44.07,43.93,44.06,81400.0,39.2412,39.3484,39.2234,39.3395,81400.0
2015-03-04 11:40:00,44.07,44.12,44.03,44.08,116800.0,39.3484,39.393,39.3127,39.3573,116800.0
2015-03-04 11:50:00,44.07,44.1,44.01,44.08,89000.0,39.3484,39.3752,39.2948,39.3573,89000.0
2015-03-04 12:00:00,44.08,44.15,44.05,44.14,113400.0,39.3573,39.4198,39.3305,39.4109,113400.0
2015-03-04 12:10:00,44.15,44.19,44.09,44.09,196100.0,39.4198,39.4555,39.3662,39.3662,196100.0
2015-03-04 12:20:00,44.1,44.11,43.95,44.07,121400.0,39.3752,39.3841,39.2412,39.3484,121400.0
2015-03-04 12:30:00,44.07,44.15,44.03,44.12,69300.0,39.3484,39.4198,39.3127,39.393,69300.0
2015-03-04 12:40:00,44.12,44.18,44.03,44.07,85000.0,39.393,39.4466,39.3127,39.3484,85000.0
2015-03-04 12:50:00,44.08,44.08,43.98,43.98,76200.0,39.3573,39.3573,39.268,39.268,76200.0
2015-03-04 13:00:00,43.99,44.03,43.95,43.98,205300.0,39.277,39.3127,39.2412,39.268,205300.0
2015-03-04 13:10:00,43.98,44.03,43.97,44.01,112300.0,39.268,39.3127,39.2591,39.2948,112300.0
2015-03-04 13:20:00,44.01,44.05,43.99,44.04,74200.0,39.2948,39.3305,39.277,39.3216,74200.0
2015-03-04 13:30:00,44.04,44.1,44.01,44.1,71900.0,39.3216,39.3752,39.2948,39.3752,71900.0
2015-03-04 13:40:00,44.11,44.13,44.01,44.03,71400.0,39.3841,39.402,39.2948,39.3127,71400.0
2015-03-04 13:50:00,44.03,44.08,44.0,44.0,61700.0,39.3127,39.3573,39.2859,39.2859,61700.0
2015-03-04 14:00:00,44.0,44.05,43.98,44.0,129600.0,39.2859,39.3305,39.268,39.2859,129600.0
2015-03-04 14:10:00,44.0,44.04,43.97,44.04,126400.0,39.2859,39.3216,39.2591,39.3216,126400.0
2015-03-04 14:20:00,44.04,44.06,43.95,43.98,85900.0,39.3216,39.3395,39.2412,39.268,85900.0
2015-03-04 14:30:00,43.98,44.03,43.92,44.0,91000.0,39.268,39.3127,39.2145,39.2859,91000.0
2015-03-04 14:40:00,44.0,44.03,43.98,44.0,66200.0,39.2859,39.3127,39.268,39.2859,66200.0
2015-03-04 14:50:00,44.0,44.03,43.98,44.0,132700.0,39.2859,39.3127,39.268,39.2859,132700.0
2015-03-04 15:00:00,43.99,44.02,43.96,43.99,109000.0,39.277,39.3037,39.2502,39.277,109000.0
2015-03-04 15:10:00,43.99,44.03,43.98,44.02,114700.0,39.277,39.3127,39.268,39.3037,114700.0
2015-03-04 15:20:00,44.01,44.03,43.97,44.01,153600.0,39.2948,39.3127,39.2591,39.2948,153600.0
2015-03-04 15:30:00,44.01,44.03,43.99,44.0,125000.0,39.2948,39.3127,39.277,39.2859,125000.0
2015-03-04 15:40:00,44.0,44.02,43.96,44.01,185000.0,39.2859,39.3037,39.2502,39.2948,185000.0
2015-03-04 15:50:00,44.0,44.04,43.99,44.01,328500.0,39.2859,39.3216,39.277,39.2948,328500.0
2015-03-05 09:30:00,44.17,44.28,44.04,44.16,167500.0,39.4377,39.5359,39.3216,39.4287,167500.0
2015-03-05 09:40:00,44.15,44.18,43.95,44.03,142000.0,39.4198,39.4466,39.2412,39.3127,142000.0
2015-03-05 09:50:00,44.04,44.14,43.96,43.99,126900.0,39.3216,39.4109,39.2502,39.277,126900.0
2015-03-05 10:00:00,43.98,43.98,43.77,43.91,165700.0,39.268,39.268,39.0805,39.2055,165700.0
2015-03-05 10:10:00,43.91,43.99,43.81,43.81,122800.0,39.2055,39.277,39.1162,39.1162,122800.0
2015-03-05 10:20:00,43.82,44.01,43.8,43.99,100700.0,39.1252,39.2948,39.1073,39.277,100700.0
2015-03-05 10:30:00,43.99,44.04,43.91,43.99,121300.0,39.277,39.3216,39.2055,39.277,121300.0
2015-03-05 10:40:00,44.0,44.22,43.97,44.18,152300.0,39.2859,39.4823,39.2591,39.4466,152300.0
2015-03-05 10:50:00,44.17,44.2,44.09,44.12,193900.0,39.4377,39.4645,39.3662,39.393,193900.0
2015-03-05 11:00:00,44.12,44.12,44.02,44.02,98300.0,39.393,39.393,39.3037,39.3037,98300.0
2015-03-05 11:10:00,44.02,44.05,43.98,44.04,123100.0,39.3037,39.3305,39.268,39.3216,123100.0
2015-03-05 11:20:00,44.04,44.05,43.95,43.98,85800.0,39.3216,39.3305,39.2412,39.268,85800.0
2015-03-05 11:30:00,43.98,44.04,43.98,44.01,68300.0,39.268,39.3216,39.268,39.2948,68300.0
2015-03-05 11:40:00,44.0,44.07,43.98,44.07,66100.0,39.2859,39.3484,39.268,39.3484,66100.0
2015-03-05 11:50:00,44.06,44.07,43.96,43.96,63300.0,39.3395,39.3484,39.2502,39.2502,63300.0
2015-03-05 12:00:00,43.97,43.97,43.85,43.88,105000.0,39.2591,39.2591,39.152,39.1787,105000.0
2015-03-05 12:10:00,43.88,43.91,43.74,43.75,116500.0,39.1787,39.2055,39.0537,39.0627,116500.0
2015-03-05 12:20:00,43.75,43.84,43.72,43.84,119100.0,39.0627,39.143,39.0359,39.143,119100.0
2015-03-05 12:30:00,43.85,43.92,43.82,43.88,152800.0,39.152,39.2145,39.1252,39.1787,152800.0
2015-03-05 12:40:00,43.89,43.89,43.75,43.76,135600.0,39.1877,39.1877,39.0627,39.0716,135600.0
2015-03-05 12:50:00,43.76,43.82,43.71,43.81,143700.0,39.0716,39.1252,39.027,39.1162,143700.0
2015-03-05 13:00:00,43.82,43.9,43.81,43.87,69100.0,39.1252,39.1966,39.1162,39.1698,69100.0
2015-03-05 13:10:00,43.87,43.9,43.81,43.81,70200.0,39.1698,39.1966,39.1162,39.1162,70200.0
2015-03-05 13:20:00,43.81,43.92,43.8,43.89,107200.0,39.1162,39.2145,39.1073,39.1877,107200.0
2015-03-05 13:30:00,43.89,44.01,43.89,44.0,117700.0,39.1877,39.2948,39.1877,39.2859,117700.0
2015-03-05 13:40:00,44.02,44.1,44.0,44.09,138300.0,39.3037,39.3752,39.2859,39.3662,138300.0
2015-03-05 13:50:00,44.09,44.09,44.0,44.05,62000.0,39.3662,39.3662,39.2859,39.3305,62000.0
2015-03-05 14:00:00,44.05,44.13,44.04,44.06,70500.0,39.3305,39.402,39.3216,39.3395,70500.0
2015-03-05 14:10:00,44.07,44.07,44.0,44.07,46000.0,39.3484,39.3484,39.2859,39.3484,46000.0
2015-03-05 14:20:00,44.07,44.11,44.02,44.04,45100.0,39.3484,39.3841,39.3037,39.3216,45100.0
2015-03-05 14:30:00,44.04,44.05,44.01,44.02,50900.0,39.3216,39.3305,39.2948,39.3037,50900.0
2015-03-05 14:40:00,44.02,44.1,44.01,44.02,71700.0,39.3037,39.3752,39.2948,39.3037,71700.0
2015-03-05 14:50:00,44.01,44.08,43.99,44.06,150400.0,39.2948,39.3573,39.277,39.3395,150400.0
2015-03-05 15:00:00,44.06,44.08,44.05,44.07,75200.0,39.3395,39.3573,39.3305,39.3484,75200.0
2015-03-05 15:10:00,44.07,44.13,44.06,44.11,85300.0,39.3484,39.402,39.3395,39.3841,85300.0
2015-03-05 15:20:00,44.12,44.15,44.11,44.13,89900.0,39.393,39.4198,39.3841,39.402,89900.0
2015-03-05 15:30:00,44.12,44.15,44.08,44.13,110100.0,39.393,39.4198,39.3573,39.402,110100.0
2015-03-05 15:40:00,44.13,44.14,44.08,44.1,175100.0,39.402,39.4109,39.3573,39.3752,175100.0
2015-03-05 15:50:00,44.11,44.15,44.1,44.1,278800.0,39.3841,39.4198,39.3752,39.3752,278800.0
2015-03-06 09:30:00,43.72,43.95,43.55,43.87,227700.0,39.0359,39.2412,38.8841,39.1698,227700.0
2015-03-06 09:40:00,43.88,43.98,43.77,43.82,166300.0,39.1787,39.268,39.0805,39.1252,166300.0
2015-03-06 09:50:00,43.82,43.88,43.73,43.85,186800.0,39.1252,39.1787,39.0448,39.152,186800.0
2015-03-06 10:00:00,43.85,43.88,43.62,43.74,148300.0,39.152,39.1787,38.9466,39.0537,148300.0
2015-03-06 10:10:00,43.75,43.89,43.75,43.89,91700.0,39.0627,39.1877,39.0627,39.1877,91700.0
2015-03-06 10:20:00,43.89,43.91,43.8,43.88,89200.0,39.1877,39.2055,39.1073,39.1787,89200.0
2015-03-06 10:30:00,43.87,43.99,43.84,43.93,89700.0,39.1698,39.277,39.143,39.2234,89700.0
2015-03-06 10:40:00,43.95,44.04,43.93,44.04,57600.0,39.2412,39.3216,39.2234,39.3216,57600.0
2015-03-06 10:50:00,44.04,44.05,43.9,43.94,99900.0,39.3216,39.3305,39.1966,39.2323,99900.0
2015-03-06 11:00:00,43.93,43.94,43.71,43.73,83200.0,39.2234,39.2323,39.027,39.0448,83200.0
2015-03-06 11:10:00,43.72,43.74,43.63,43.65,168600.0,39.0359,39.0537,38.9555,38.9734,168600.0
2015-03-06 11:20:00,43.66,43.69,43.58,43.58,129300.0,38.9823,39.0091,38.9109,38.9109,129300.0
2015-03-06 11:30:00,43.58,43.6,43.48,43.54,114400.0,38.9109,38.9287,38.8216,38.8752,114400.0
2015-03-06 11:40:00,43.54,43.55,43.45,43.5,80900.0,38.8752,38.8841,38.7948,38.8395,80900.0
2015-03-06 11:50:00,43.48,43.58,43.45,43.58,104900.0,38.8216,38.9109,38.7948,38.9109,104900.0
2015-03-06 12:00:00,43.59,43.66,43.54,43.64,44400.0,38.9198,38.9823,38.8752,38.9645,44400.0
2015-03-06 12:10:00,43.64,43.69,43.5,43.51,58900.0,38.9645,39.0091,38.8395,38.8484,58900.0
2015-03-06 12:20:00,43.51,43.53,43.48,43.51,65900.0,38.8484,38.8662,38.8216,38.8484,65900.0
2015-03-06 12:30:00,43.51,43.54,43.4,43.53,113000.0,38.8484,38.8752,38.7502,38.8662,113000.0
2015-03-06 12:40:00,43.52,43.58,43.5,43.55,46900.0,38.8573,38.9109,38.8395,38.8841,46900.0
2015-03-06 12:50:00,43.55,43.59,43.5,43.56,59800.0,38.8841,38.9198,38.8395,38.893,59800.0
2015-03-06 13:00:00,43.57,43.57,43.43,43.46,60700.0,38.902,38.902,38.777,38.8037,60700.0
2015-03-06 13:10:00,43.47,43.5,43.4,43.46,94800.0,38.8127,38.8395,38.7502,38.8037,94800.0
2015-03-06 13:20:00,43.46,43.51,43.42,43.51,68700.0,38.8037,38.8484,38.768,38.8484,68700.0
2015-03-06 13:30:00,43.51,43.55,43.47,43.55,86300.0,38.8484,38.8841,38.8127,38.8841,86300.0
2015-03-06 13:40:00,43.56,43.59,43.53,43.59,92700.0,38.893,38.9198,38.8662,38.9198,92700.0
2015-03-06 13:50:00,43.59,43.68,43.57,43.68,106200.0,38.9198,39.0002,38.902,39.0002,106200.0
2015-03-06 14:00:00,43.68,43.68,43.62,43.66,73300.0,39.0002,39.0002,38.9466,38.9823,73300.0
2015-03-06 14:10:00,43.67,43.78,43.66,43.76,123200.0,38.9912,39.0895,38.9823,39.0716,123200.0
2015-03-06 14:20:00,43.75,43.75,43.57,43.58,87700.0,39.0627,39.0627,38.902,38.9109,87700.0
2015-03-06 14:30:00,43.58,43.58,43.41,43.42,101400.0,38.9109,38.9109,38.7591,38.768,101400.0
2015-03-06 14:40:00,43.42,43.43,43.3,43.33,116300.0,38.768,38.777,38.6609,38.6877,116300.0
2015-03-06 14:50:00,43.34,43.38,43.31,43.35,83000.0,38.6966,38.7323,38.6698,38.7055,83000.0
2015-03-06 15:00:00,43.36,43.46,43.34,43.42,94400.0,38.7145,38.8037,38.6966,38.768,94400.0
2015-03-06 15:10:00,43.43,43.45,43.34,43.45,131800.0,38.777,38.7948,38.6966,38.7948,131800.0
2015-03-06 15:20:00,43.45,43.49,43.39,43.43,167300.0,38.7948,38.8305,38.7412,38.777,167300.0
2015-03-06 15:30:00,43.43,43.45,43.34,43.34,206900.0,38.777,38.7948,38.6966,38.6966,206900.0
2015-03-06 15:40:00,43.34,43.35,43.25,43.26,224700.0,38.6966,38.7055,38.6162,38.6252,224700.0
2015-03-06 15:50:00,43.26,43.31,43.25,43.31,434600.0,38.6252,38.6698,38.6162,38.6698,434600.0
2015-03-09 09:30:00,43.3,43.67,43.3,43.53,179200.0,38.6609,38.9912,38.6609,38.8662,179200.0
2015-03-09 09:40:00,43.54,43.7,43.54,43.6,136800.0,38.8752,39.018,38.8752,38.9287,136800.0
2015-03-09 09:50:00,43.6,43.74,43.54,43.74,94600.0,38.9287,39.0537,38.8752,39.0537,94600.0
2015-03-09 10:00:00,43.74,43.75,43.54,43.55,93200.0,39.0537,39.0627,38.8752,38.8841,93200.0
2015-03-09 10:10:00,43.55,43.6,43.34,43.38,103100.0,38.8841,38.9287,38.6966,38.7323,103100.0
2015-03-09 10:20:00,43.37,43.42,43.29,43.39,97800.0,38.7234,38.768,38.652,38.7412,97800.0
2015-03-09 10:30:00,43.39,43.42,43.28,43.31,81100.0,38.7412,38.768,38.643,38.6698,81100.0
2015-03-09 10:40:00,43.3,43.42,43.28,43.4,103200.0,38.6609,38.768,38.643,38.7502,103200.0
2015-03-09 10:50:00,43.4,43.41,43.27,43.3,87500.0,38.7502,38.7591,38.6341,38.6609,87500.0
2015-03-09 11:00:00,43.3,43.39,43.26,43.36,57700.0,38.6609,38.7412,38.6252,38.7145,57700.0
2015-03-09 11:10:00,43.35,43.45,43.33,43.41,72400.0,38.7055,38.7948,38.6877,38.7591,72400.0
2015-03-09 11:20:00,43.39,43.47,43.33,43.42,184300.0,38.7412,38.8127,38.6877,38.768,184300.0
2015-03-09 11:30:00,43.43,43.43,43.37,43.38,60800.0,38.777,38.777,38.7234,38.7323,60800.0
2015-03-09 11:40:00,43.39,43.46,43.37,43.44,58100.0,38.7412,38.8037,38.7234,38.7859,58100.0
2015-03-09 11:50:00,43.45,43.45,43.34,43.34,74800.0,38.7948,38.7948,38.6966,38.6966,74800.0
2015-03-09 12:00:00,43.33,43.36,43.28,43.29,53800.0,38.6877,38.7145,38.643,38.652,53800.0
2015-03-09 12:10:00,43.29,43.29,43.13,43.16,135500.0,38.652,38.652,38.5091,38.5359,135500.0
2015-03-09 12:20:00,43.17,43.21,43.11,43.19,66000.0,38.5448,38.5805,38.4912,38.5627,66000.0
2015-03-09 12:30:00,43.19,43.26,43.16,43.22,68300.0,38.5627,38.6252,38.5359,38.5895,68300.0
2015-03-09 12:40:00,43.23,43.31,43.22,43.3,61000.0,38.5984,38.6698,38.5895,38.6609,61000.0
2015-03-09 12:50:00,43.31,43.35,43.24,43.34,49500.0,38.6698,38.7055,38.6073,38.6966,49500.0
2015-03-09 13:00:00,43.33,43.35,43.29,43.33,43300.0,38.6877,38.7055,38.652,38.6877,43300.0
2015-03-09 13:10:00,43.32,43.34,43.27,43.3,58500.0,38.6787,38.6966,38.6341,38.6609,58500.0
2015-03-09 13:20:00,43.3,43.37,43.28,43.37,56900.0,38.6609,38.7234,38.643,38.7234,56900.0
2015-03-09 13:30:00,43.37,43.41,43.34,43.41,58500.0,38.7234,38.7591,38.6966,38.7591,58500.0
2015-03-09 13:40:00,43.41,43.54,43.41,43.54,80000.0,38.7591,38.8752,38.7591,38.8752,80000.0
2015-03-09 13:50:00,43.54,43.56,43.49,43.54,58300.0,38.8752,38.893,38.8305,38.8752,58300.0
2015-03-09 14:00:00,43.54,43.57,43.49,43.56,82000.0,38.8752,38.902,38.8305,38.893,82000.0
2015-03-09 14:10:00,43.56,43.56,43.44,43.44,56700.0,38.893,38.893,38.7859,38.7859,56700.0
2015-03-09 14:20:00,43.44,43.47,43.41,43.45,68100.0,38.7859,38.8127,38.7591,38.7948,68100.0
2015-03-09 14:30:00,43.45,43.49,43.39,43.44,76400.0,38.7948,38.8305,38.7412,38.7859,76400.0
2015-03-09 14:40:00,43.44,43.44,43.35,43.36,83400.0,38.7859,38.7859,38.7055,38.7145,83400.0
2015-03-09 14:50:00,43.36,43.46,43.36,43.45,50400.0,38.7145,38.8037,38.7145,38.7948,50400.0
2015-03-09 15:00:00,43.45,43.45,43.38,43.41,65500.0,38.7948,38.7948,38.7323,38.7591,65500.0
2015-03-09 15:10:00,43.41,43.44,43.38,43.42,68500.0,38.7591,38.7859,38.7323,38.768,68500.0
2015-03-09 15:20:00,43.42,43.43,43.35,43.41,101500.0,38.768,38.777,38.7055,38.7591,101500.0
2015-03-09 15:30:00,43.41,43.48,43.4,43.47,103800.0,38.7591,38.8216,38.7502,38.8127,103800.0
2015-03-09 15:40:00,43.48,43.51,43.43,43.44,191400.0,38.8216,38.8484,38.777,38.7859,191400.0
2015-03-09 15:50:00,43.44,43.47,43.4,43.4,250400.0,38.7859,38.8127,38.7502,38.7502,250400.0
2015-03-10 09:30:00,43.19,43.21,42.98,43.16,252300.0,38.5627,38.5805,38.3752,38.5359,252300.0
2015-03-10 09:40:00,43.16,43.32,43.14,43.18,137600.0,38.5359,38.6787,38.518,38.5537,137600.0
2015-03-10 09:50:00,43.18,43.19,43.01,43.01,91700.0,38.5537,38.5627,38.402,38.402,91700.0
2015-03-10 10:00:00,43.01,43.04,42.92,42.98,155300.0,38.402,38.4287,38.3216,38.3752,155300.0
2015-03-10 10:10:00,42.99,43.02,42.76,42.81,126900.0,38.3841,38.4109,38.1787,38.2234,126900.0
2015-03-10 10:20:00,42.81,42.86,42.7,42.77,133800.0,38.2234,38.268,38.1252,38.1877,133800.0
2015-03-10 10:30:00,42.76,42.78,42.56,42.6,151100.0,38.1787,38.1966,38.0002,38.0359,151100.0
2015-03-10 10:40:00,42.6,42.73,42.59,42.68,100000.0,38.0359,38.152,38.027,38.1073,100000.0
2015-03-10 10:50:00,42.68,42.88,42.67,42.86,138500.0,38.1073,38.2859,38.0984,38.268,138500.0
2015-03-10 11:00:00,42.86,42.89,42.79,42.87,112300.0,38.268,38.2948,38.2055,38.277,112300.0
2015-03-10 11:10:00,42.88,43.05,42.88,42.99,93200.0,38.2859,38.4377,38.2859,38.3841,93200.0
2015-03-10 11:20:00,43.0,43.0,42.93,42.97,105800.0,38.393,38.393,38.3305,38.3662,105800.0
2015-03-10 11:30:00,42.97,43.04,42.93,42.95,88000.0,38.3662,38.4287,38.3305,38.3484,88000.0
2015-03-10 11:40:00,42.95,42.97,42.82,42.82,80900.0,38.3484,38.3662,38.2323,38.2323,80900.0
2015-03-10 11:50:00,42.81,42.82,42.71,42.72,82700.0,38.2234,38.2323,38.1341,38.143,82700.0
2015-03-10 12:00:00,42.72,42.8,42.7,42.8,81100.0,38.143,38.2145,38.1252,38.2145,81100.0
2015-03-10 12:10:00,42.8,42.84,42.77,42.78,56600.0,38.2145,38.2502,38.1877,38.1966,56600.0
2015-03-10 12:20:00,42.77,42.79,42.72,42.75,66400.0,38.1877,38.2055,38.143,38.1698,66400.0
2015-03-10 12:30:00,42.74,42.85,42.72,42.84,65700.0,38.1609,38.2591,38.143,38.2502,65700.0
2015-03-10 12:40:00,42.84,42.88,42.82,42.85,57100.0,38.2502,38.2859,38.2323,38.2591,57100.0
2015-03-10 12:50:00,42.84,42.92,42.84,42.86,54300.0,38.2502,38.3216,38.2502,38.268,54300.0
2015-03-10 13:00:00,42.85,42.86,42.76,42.77,54100.0,38.2591,38.268,38.1787,38.1877,54100.0
2015-03-10 13:10:00,42.77,42.79,42.7,42.74,77900.0,38.1877,38.2055,38.1252,38.1609,77900.0
2015-03-10 13:20:00,42.75,42.83,42.68,42.79,210500.0,38.1698,38.2412,38.1073,38.2055,210500.0
2015-03-10 13:30:00,42.79,42.81,42.76,42.79,92800.0,38.2055,38.2234,38.1787,38.2055,92800.0
2015-03-10 13:40:00,42.8,42.86,42.76,42.83,83500.0,38.2145,38.268,38.1787,38.2412,83500.0
2015-03-10 13:50:00,42.82,42.86,42.79,42.83,65300.0,38.2323,38.268,38.2055,38.2412,65300.0
2015-03-10 14:00:00,42.83,42.96,42.82,42.96,62900.0,38.2412,38.3573,38.2323,38.3573,62900.0
2015-03-10 14:10:00,42.96,42.98,42.83,42.86,96800.0,38.3573,38.3752,38.2412,38.268,96800.0
2015-03-10 14:20:00,42.87,42.96,42.83,42.91,102100.0,38.277,38.3573,38.2412,38.3127,102100.0
2015-03-10 14:30:00,42.91,42.99,42.9,42.94,80600.0,38.3127,38.3841,38.3037,38.3395,80600.0
2015-03-10 14:40:00,42.94,42.98,42.91,42.96,85000.0,38.3395,38.3752,38.3127,38.3573,85000.0
2015-03-10 14:50:00,42.97,42.99,42.93,42.96,99200.0,38.3662,38.3841,38.3305,38.3573,99200.0
2015-03-10 15:00:00,42.95,42.99,42.91,42.98,163400.0,38.3484,38.3841,38.3127,38.3752,163400.0
2015-03-10 15:10:00,42.98,43.05,42.96,43.04,146500.0,38.3752,38.4377,38.3573,38.4287,146500.0
2015-03-10 15:20:00,43.04,43.06,42.95,42.97,140100.0,38.4287,38.4466,38.3484,38.3662,140100.0
2015-03-10 15:30:00,42.97,43.02,42.93,43.01,137300.0,38.3662,38.4109,38.3305,38.402,137300.0
2015-03-10 15:40:00,43.01,43.09,42.99,43.07,264700.0,38.402,38.4734,38.3841,38.4555,264700.0
2015-03-10 15:50:00,43.06,43.07,42.93,42.95,417900.0,38.4466,38.4555,38.3305,38.3484,417900.0
2015-03-11 09:30:00,43.25,43.5,43.19,43.25,359100.0,38.6162,38.8395,38.5627,38.6162,359100.0
2015-03-11 09:40:00,43.26,43.4,43.26,43.33,215800.0,38.6252,38.7502,38.6252,38.6877,215800.0
2015-03-11 09:50:00,43.33,43.56,43.31,43.53,209300.0,38.6877,38.893,38.6698,38.8662,209300.0
2015-03-11 10:00:00,43.53,43.7,43.52,43.66,201300.0,38.8662,39.018,38.8573,38.9823,201300.0
2015-03-11 10:10:00,43.65,43.97,43.63,43.91,291500.0,38.9734,39.2591,38.9555,39.2055,291500.0
2015-03-11 10:20:00,43.91,44.01,43.82,43.9,234800.0,39.2055,39.2948,39.1252,39.1966,234800.0
2015-03-11 10:30:00,43.9,44.0,43.85,43.93,213800.0,39.1966,39.2859,39.152,39.2234,213800.0
2015-03-11 10:40:00,43.92,44.02,43.88,43.96,184200.0,39.2145,39.3037,39.1787,39.2502,184200.0
2015-03-11 10:50:00,43.96,44.03,43.91,43.98,194200.0,39.2502,39.3127,39.2055,39.268,194200.0
2015-03-11 11:00:00,43.98,43.99,43.83,43.84,113800.0,39.268,39.277,39.1341,39.143,113800.0
2015-03-11 11:10:00,43.84,43.87,43.76,43.77,97800.0,39.143,39.1698,39.0716,39.0805,97800.0
2015-03-11 11:20:00,43.77,43.78,43.64,43.68,92400.0,39.0805,39.0895,38.9645,39.0002,92400.0
2015-03-11 11:30:00,43.68,43.75,43.66,43.72,96200.0,39.0002,39.0627,38.9823,39.0359,96200.0
2015-03-11 11:40:00,43.7,43.83,43.69,43.82,229000.0,39.018,39.1341,39.0091,39.1252,229000.0
2015-03-11 11:50:00,43.82,43.95,43.81,43.84,131800.0,39.1252,39.2412,39.1162,39.143,131800.0
2015-03-11 12:00:00,43.83,43.88,43.81,43.86,90700.0,39.1341,39.1787,39.1162,39.1609,90700.0
2015-03-11 12:10:00,43.88,43.99,43.84,43.97,67400.0,39.1787,39.277,39.143,39.2591,67400.0
2015-03-11 12:20:00,43.98,44.0,43.93,43.98,138300.0,39.268,39.2859,39.2234,39.268,138300.0
2015-03-11 12:30:00,43.98,44.04,43.91,43.94,118300.0,39.268,39.3216,39.2055,39.2323,118300.0
2015-03-11 12:40:00,43.95,44.0,43.93,43.95,85400.0,39.2412,39.2859,39.2234,39.2412,85400.0
2015-03-11 12:50:00,43.96,44.03,43.91,43.92,76000.0,39.2502,39.3127,39.2055,39.2145,76000.0
2015-03-11 13:00:00,43.92,43.96,43.85,43.87,57000.0,39.2145,39.2502,39.152,39.1698,57000.0
2015-03-11 13:10:00,43.88,43.93,43.85,43.9,112300.0,39.1787,39.2234,39.152,39.1966,112300.0
2015-03-11 13:20:00,43.91,43.91,43.81,43.83,77200.0,39.2055,39.2055,39.1162,39.1341,77200.0
2015-03-11 13:30:00,43.84,43.84,43.74,43.83,113000.0,39.143,39.143,39.0537,39.1341,113000.0
2015-03-11 13:40:00,43.83,43.83,43.75,43.76,89200.0,39.1341,39.1341,39.0627,39.0716,89200.0
2015-03-11 13:50:00,43.75,43.8,43.75,43.76,95200.0,39.0627,39.1073,39.0627,39.0716,95200.0
2015-03-11 14:00:00,43.76,43.79,43.74,43.79,87800.0,39.0716,39.0984,39.0537,39.0984,87800.0
2015-03-11 14:10:00,43.8,43.87,43.78,43.87,151800.0,39.1073,39.1698,39.0895,39.1698,151800.0
2015-03-11 14:20:00,43.86,43.88,43.82,43.86,96200.0,39.1609,39.1787,39.1252,39.1609,96200.0
2015-03-11 14:30:00,43.86,43.92,43.85,43.91,89900.0,39.1609,39.2145,39.152,39.2055,89900.0
2015-03-11 14:40:00,43.91,43.93,43.85,43.88,102200.0,39.2055,39.2234,39.152,39.1787,102200.0
2015-03-11 14:50:00,43.89,43.96,43.88,43.94,77500.0,39.1877,39.2502,39.1787,39.2323,77500.0
2015-03-11 15:00:00,43.93,44.0,43.91,43.92,178500.0,39.2234,39.2859,39.2055,39.2145,178500.0
2015-03-11 15:10:00,43.92,44.01,43.92,44.01,176200.0,39.2145,39.2948,39.2145,39.2948,176200.0
2015-03-11 15:20:00,44.0,44.0,43.92,43.92,145200.0,39.2859,39.2859,39.2145,39.2145,145200.0
2015-03-11 15:30:00,43.92,43.94,43.84,43.86,184900.0,39.2145,39.2323,39.143,39.1609,184900.0
2015-03-11 15:40:00,43.85,43.93,43.82,43.82,296800.0,39.152,39.2234,39.1252,39.1252,296800.0
2015-03-11 15:50:00,43.82,43.9,43.8,43.84,271300.0,39.1252,39.1966,39.1073,39.143,271300.0
2015-03-12 09:30:00,43.91,44.42,43.8,44.39,193300.0,39.2055,39.6609,39.1073,39.6341,193300.0
2015-03-12 09:40:00,44.41,44.7,44.39,44.67,225200.0,39.652,39.9109,39.6341,39.8841,225200.0
2015-03-12 09:50:00,44.67,44.7,44.47,44.51,151100.0,39.8841,39.9109,39.7055,39.7412,151100.0
2015-03-12 10:00:00,44.52,44.57,44.44,44.5,135600.0,39.7502,39.7948,39.6787,39.7323,135600.0
2015-03-12 10:10:00,44.49,44.5,44.35,44.41,138000.0,39.7234,39.7323,39.5984,39.652,138000.0
2015-03-12 10:20:00,44.41,44.61,44.4,44.56,141700.0,39.652,39.8305,39.643,39.7859,141700.0
2015-03-12 10:30:00,44.56,44.65,44.56,44.65,125700.0,39.7859,39.8662,39.7859,39.8662,125700.0
2015-03-12 10:40:00,44.64,44.7,44.62,44.69,162100.0,39.8573,39.9109,39.8395,39.902,162100.0
2015-03-12 10:50:00,44.7,44.7,44.62,44.66,141400.0,39.9109,39.9109,39.8395,39.8752,141400.0
2015-03-12 11:00:00,44.66,44.7,44.51,44.53,112500.0,39.8752,39.9109,39.7412,39.7591,112500.0
2015-03-12 11:10:00,44.52,44.65,44.45,44.63,99600.0,39.7502,39.8662,39.6877,39.8484,99600.0
2015-03-12 11:20:00,44.62,44.71,44.61,44.71,107200.0,39.8395,39.9198,39.8305,39.9198,107200.0
2015-03-12 11:30:00,44.71,44.71,44.6,44.65,82900.0,39.9198,39.9198,39.8216,39.8662,82900.0
2015-03-12 11:40:00,44.64,44.68,44.61,44.63,96100.0,39.8573,39.893,39.8305,39.8484,96100.0
2015-03-12 11:50:00,44.63,44.67,44.61,44.62,85300.0,39.8484,39.8841,39.8305,39.8395,85300.0
2015-03-12 12:00:00,44.62,44.64,44.51,44.53,91400.0,39.8395,39.8573,39.7412,39.7591,91400.0
2015-03-12 12:10:00,44.53,44.61,44.52,44.6,84600.0,39.7591,39.8305,39.7502,39.8216,84600.0
2015-03-12 12:20:00,44.59,44.63,44.56,44.56,62700.0,39.8127,39.8484,39.7859,39.7859,62700.0
2015-03-12 12:30:00,44.55,44.59,44.5,44.53,52100.0,39.777,39.8127,39.7323,39.7591,52100.0
2015-03-12 12:40:00,44.53,44.67,44.53,44.63,113400.0,39.7591,39.8841,39.7591,39.8484,113400.0
2015-03-12 12:50:00,44.64,44.71,44.62,44.7,64000.0,39.8573,39.9198,39.8395,39.9109,64000.0
2015-03-12 13:00:00,44.7,44.75,44.64,44.71,96600.0,39.9109,39.9555,39.8573,39.9198,96600.0
2015-03-12 13:10:00,44.71,44.79,44.65,44.78,100700.0,39.9198,39.9913,39.8662,39.9823,100700.0
2015-03-12 13:20:00,44.78,44.8,44.67,44.69,87000.0,39.9823,40.0002,39.8841,39.902,87000.0
2015-03-12 13:30:00,44.69,44.76,44.66,44.75,63600.0,39.902,39.9645,39.8752,39.9555,63600.0
2015-03-12 13:40:00,44.74,44.81,44.7,44.81,71800.0,39.9466,40.0091,39.9109,40.0091,71800.0
2015-03-12 13:50:00,44.81,44.84,44.8,44.83,71100.0,40.0091,40.0359,40.0002,40.027,71100.0
2015-03-12 14:00:00,44.83,44.85,44.75,44.84,114800.0,40.027,40.0448,39.9555,40.0359,114800.0
2015-03-12 14:10:00,44.84,44.92,44.84,44.92,121900.0,40.0359,40.1073,40.0359,40.1073,121900.0
2015-03-12 14:20:00,44.92,44.94,44.86,44.87,86800.0,40.1073,40.1252,40.0538,40.0627,86800.0
2015-03-12 14:30:00,44.87,44.9,44.84,44.9,79800.0,40.0627,40.0895,40.0359,40.0895,79800.0
2015-03-12 14:40:00,44.9,44.94,44.86,44.93,79300.0,40.0895,40.1252,40.0538,40.1163,79300.0
2015-03-12 14:50:00,44.94,44.98,44.91,44.98,116300.0,40.1252,40.1609,40.0984,40.1609,116300.0
2015-03-12 15:00:00,44.98,44.99,44.93,44.98,102800.0,40.1609,40.1698,40.1163,40.1609,102800.0
2015-03-12 15:10:00,44.99,45.04,44.95,44.96,226100.0,40.1698,40.2145,40.1341,40.143,226100.0
2015-03-12 15:20:00,44.97,44.98,44.92,44.92,133600.0,40.152,40.1609,40.1073,40.1073,133600.0
2015-03-12 15:30:00,44.91,45.04,44.9,45.03,222900.0,40.0984,40.2145,40.0895,40.2055,222900.0
2015-03-12 15:40:00,45.04,45.04,44.95,45.01,242000.0,40.2145,40.2145,40.1341,40.1877,242000.0
2015-03-12 15:50:00,45.01,45.03,44.98,44.99,465200.0,40.1877,40.2055,40.1609,40.1698,465200.0
2015-03-13 09:30:00,45.13,45.52,45.08,45.37,374300.0,40.2948,40.643,40.2502,40.5091,374300.0
2015-03-13 09:40:00,45.36,45.64,45.34,45.41,338500.0,40.5002,40.7502,40.4823,40.5448,338500.0
2015-03-13 09:50:00,45.41,45.44,44.9,44.91,324600.0,40.5448,40.5716,40.0895,40.0984,324600.0
2015-03-13 10:00:00,44.91,44.92,44.56,44.72,350400.0,40.0984,40.1073,39.7859,39.9287,350400.0
2015-03-13 10:10:00,44.72,44.85,44.59,44.72,256600.0,39.9287,40.0448,39.8127,39.9287,256600.0
2015-03-13 10:20:00,44.71,44.76,44.57,44.6,107900.0,39.9198,39.9645,39.7948,39.8216,107900.0
2015-03-13 10:30:00,44.6,44.77,44.57,44.75,181100.0,39.8216,39.9734,39.7948,39.9555,181100.0
2015-03-13 10:40:00,44.75,44.76,44.55,44.56,148600.0,39.9555,39.9645,39.777,39.7859,148600.0
2015-03-13 10:50:00,44.56,44.58,44.48,44.5,144200.0,39.7859,39.8037,39.7145,39.7323,144200.0
2015-03-13 11:00:00,44.49,44.66,44.49,44.63,111100.0,39.7234,39.8752,39.7234,39.8484,111100.0
2015-03-13 11:10:00,44.63,44.66,44.53,44.54,92800.0,39.8484,39.8752,39.7591,39.768,92800.0
2015-03-13 11:20:00,44.54,44.63,44.5,44.53,83200.0,39.768,39.8484,39.7323,39.7591,83200.0
2015-03-13 11:30:00,44.53,44.59,44.51,44.58,88200.0,39.7591,39.8127,39.7412,39.8037,88200.0
2015-03-13 11:40:00,44.58,44.65,44.54,44.59,96400.0,39.8037,39.8662,39.768,39.8127,96400.0
2015-03-13 11:50:00,44.59,44.73,44.56,44.71,69200.0,39.8127,39.9377,39.7859,39.9198,69200.0
2015-03-13 12:00:00,44.71,44.71,44.6,44.69,66400.0,39.9198,39.9198,39.8216,39.902,66400.0
2015-03-13 12:10:00,44.69,44.69,44.46,44.47,91000.0,39.902,39.902,39.6966,39.7055,91000.0
2015-03-13 12:20:00,44.47,44.55,44.46,44.53,49400.0,39.7055,39.777,39.6966,39.7591,49400.0
2015-03-13 12:30:00,44.53,44.6,44.52,44.58,52100.0,39.7591,39.8216,39.7502,39.8037,52100.0
2015-03-13 12:40:00,44.58,44.6,44.52,44.56,64100.0,39.8037,39.8216,39.7502,39.7859,64100.0
2015-03-13 12:50:00,44.57,44.58,44.45,44.46,48600.0,39.7948,39.8037,39.6877,39.6966,48600.0
2015-03-13 13:00:00,44.46,44.48,44.4,44.46,81300.0,39.6966,39.7145,39.643,39.6966,81300.0
2015-03-13 13:10:00,44.45,44.49,44.29,44.32,101600.0,39.6877,39.7234,39.5448,39.5716,101600.0
2015-03-13 13:20:00,44.32,44.44,44.26,44.38,61800.0,39.5716,39.6787,39.518,39.6252,61800.0
2015-03-13 13:30:00,44.38,44.45,44.29,44.45,65100.0,39.6252,39.6877,39.5448,39.6877,65100.0
2015-03-13 13:40:00,44.45,44.57,44.45,44.55,59000.0,39.6877,39.7948,39.6877,39.777,59000.0
2015-03-13 13:50:00,44.55,44.62,44.54,44.6,91100.0,39.777,39.8395,39.768,39.8216,91100.0
2015-03-13 14:00:00,44.6,44.63,44.49,44.5,83200.0,39.8216,39.8484,39.7234,39.7323,83200.0
2015-03-13 14:10:00,44.5,44.54,44.44,44.51,44600.0,39.7323,39.768,39.6787,39.7412,44600.0
2015-03-13 14:20:00,44.51,44.53,44.43,44.53,72000.0,39.7412,39.7591,39.6698,39.7591,72000.0
2015-03-13 14:30:00,44.53,44.58,44.5,44.51,53600.0,39.7591,39.8037,39.7323,39.7412,53600.0
2015-03-13 14:40:00,44.51,44.51,44.36,44.45,59000.0,39.7412,39.7412,39.6073,39.6877,59000.0
2015-03-13 14:50:00,44.46,44.51,44.33,44.35,113300.0,39.6966,39.7412,39.5805,39.5984,113300.0
2015-03-13 15:00:00,44.36,44.49,44.35,44.48,91200.0,39.6073,39.7234,39.5984,39.7145,91200.0
2015-03-13 15:10:00,44.48,44.51,44.44,44.47,99500.0,39.7145,39.7412,39.6787,39.7055,99500.0
2015-03-13 15:20:00,44.46,44.48,44.39,44.48,117500.0,39.6966,39.7145,39.6341,39.7145,117500.0
2015-03-13 15:30:00,44.47,44.47,44.36,44.4,149900.0,39.7055,39.7055,39.6073,39.643,149900.0
2015-03-13 15:40:00,44.4,44.49,44.39,44.46,187200.0,39.643,39.7234,39.6341,39.6966,187200.0
2015-03-13 15:50:00,44.46,44.58,44.44,44.48,319100.0,39.6966,39.8037,39.6787,39.7145,319100.0
2015-03-16 09:30:00,45.29,45.41,45.02,45.03,336000.0,40.4377,40.5448,40.1966,40.2055,336000.0
2015-03-16 09:40:00,45.03,45.34,45.03,45.11,146600.0,40.2055,40.4823,40.2055,40.277,146600.0
2015-03-16 09:50:00,45.12,45.17,45.06,45.12,158200.0,40.2859,40.3305,40.2323,40.2859,158200.0
2015-03-16 10:00:00,45.12,45.35,45.08,45.33,303200.0,40.2859,40.4913,40.2502,40.4734,303200.0
2015-03-16 10:10:00,45.33,45.49,45.2,45.38,320400.0,40.4734,40.6163,40.3573,40.518,320400.0
2015-03-16 10:20:00,45.39,45.49,45.31,45.44,200200.0,40.527,40.6163,40.4555,40.5716,200200.0
2015-03-16 10:30:00,45.44,45.49,45.39,45.48,140300.0,40.5716,40.6163,40.527,40.6073,140300.0
2015-03-16 10:40:00,45.49,45.5,45.37,45.46,220000.0,40.6163,40.6252,40.5091,40.5895,220000.0
2015-03-16 10:50:00,45.46,45.49,45.39,45.47,137500.0,40.5895,40.6163,40.527,40.5984,137500.0
2015-03-16 11:00:00,45.47,45.58,45.46,45.58,208500.0,40.5984,40.6966,40.5895,40.6966,208500.0
2015-03-16 11:10:00,45.58,45.62,45.46,45.59,223000.0,40.6966,40.7323,40.5895,40.7055,223000.0
2015-03-16 11:20:00,45.6,45.65,45.58,45.6,109400.0,40.7145,40.7591,40.6966,40.7145,109400.0
2015-03-16 11:30:00,45.61,45.63,45.59,45.59,116700.0,40.7234,40.7413,40.7055,40.7055,116700.0
2015-03-16 11:40:00,45.59,45.6,45.52,45.54,69400.0,40.7055,40.7145,40.643,40.6609,69400.0
2015-03-16 11:50:00,45.54,45.54,45.5,45.51,73900.0,40.6609,40.6609,40.6252,40.6341,73900.0
2015-03-16 12:00:00,45.5,45.5,45.39,45.39,86400.0,40.6252,40.6252,40.527,40.527,86400.0
2015-03-16 12:10:00,45.39,45.42,45.31,45.32,145200.0,40.527,40.5538,40.4555,40.4645,145200.0
2015-03-16 12:20:00,45.31,45.32,45.24,45.25,95300.0,40.4555,40.4645,40.393,40.402,95300.0
2015-03-16 12:30:00,45.26,45.27,45.17,45.17,175700.0,40.4109,40.4198,40.3305,40.3305,175700.0
2015-03-16 12:40:00,45.17,45.24,45.17,45.21,163900.0,40.3305,40.393,40.3305,40.3663,163900.0
2015-03-16 12:50:00,45.21,45.27,45.2,45.22,63600.0,40.3663,40.4198,40.3573,40.3752,63600.0
2015-03-16 13:00:00,45.23,45.28,45.2,45.28,96300.0,40.3841,40.4288,40.3573,40.4288,96300.0
2015-03-16 13:10:00,45.28,45.3,45.22,45.23,57400.0,40.4288,40.4466,40.3752,40.3841,57400.0
2015-03-16 13:20:00,45.23,45.26,45.22,45.26,57900.0,40.3841,40.4109,40.3752,40.4109,57900.0
2015-03-16 13:30:00,45.26,45.28,45.2,45.28,86100.0,40.4109,40.4288,40.3573,40.4288,86100.0
2015-03-16 13:40:00,45.28,45.29,45.24,45.28,72100.0,40.4288,40.4377,40.393,40.4288,72100.0
2015-03-16 13:50:00,45.28,45.3,45.25,45.27,60400.0,40.4288,40.4466,40.402,40.4198,60400.0
2015-03-16 14:00:00,45.27,45.31,45.26,45.3,54700.0,40.4198,40.4555,40.4109,40.4466,54700.0
2015-03-16 14:10:00,45.31,45.31,45.26,45.27,83300.0,40.4555,40.4555,40.4109,40.4198,83300.0
2015-03-16 14:20:00,45.28,45.32,45.22,45.31,114400.0,40.4288,40.4645,40.3752,40.4555,114400.0
2015-03-16 14:30:00,45.31,45.35,45.28,45.31,93200.0,40.4555,40.4913,40.4288,40.4555,93200.0
2015-03-16 14:40:00,45.31,45.4,45.31,45.32,100200.0,40.4555,40.5359,40.4555,40.4645,100200.0
2015-03-16 14:50:00,45.32,45.39,45.31,45.38,72600.0,40.4645,40.527,40.4555,40.518,72600.0
2015-03-16 15:00:00,45.39,45.44,45.38,45.4,190100.0,40.527,40.5716,40.518,40.5359,190100.0
2015-03-16 15:10:00,45.4,45.41,45.31,45.31,121000.0,40.5359,40.5448,40.4555,40.4555,121000.0
2015-03-16 15:20:00,45.31,45.35,45.27,45.34,88100.0,40.4555,40.4913,40.4198,40.4823,88100.0
2015-03-16 15:30:00,45.34,45.36,45.28,45.31,214500.0,40.4823,40.5002,40.4288,40.4555,214500.0
2015-03-16 15:40:00,45.31,45.39,45.29,45.38,236200.0,40.4555,40.527,40.4377,40.518,236200.0
2015-03-16 15:50:00,45.38,45.51,45.35,45.5,747800.0,40.518,40.6341,40.4913,40.6252,747800.0
2015-03-17 09:30:00,45.72,45.99,45.72,45.93,383800.0,40.8216,41.0627,40.8216,41.0091,383800.0
2015-03-17 09:40:00,45.94,46.05,45.67,45.73,377900.0,41.018,41.1163,40.777,40.8305,377900.0
2015-03-17 09:50:00,45.72,45.72,45.41,45.63,281400.0,40.8216,40.8216,40.5448,40.7413,281400.0
2015-03-17 10:00:00,45.62,45.72,45.56,45.69,182100.0,40.7323,40.8216,40.6788,40.7948,182100.0
2015-03-17 10:10:00,45.69,45.72,45.57,45.6,169900.0,40.7948,40.8216,40.6877,40.7145,169900.0
2015-03-17 10:20:00,45.6,45.65,45.55,45.65,155000.0,40.7145,40.7591,40.6698,40.7591,155000.0
2015-03-17 10:30:00,45.65,45.79,45.64,45.75,200100.0,40.7591,40.8841,40.7502,40.8484,200100.0
2015-03-17 10:40:00,45.76,45.82,45.68,45.69,216800.0,40.8573,40.9109,40.7859,40.7948,216800.0
2015-03-17 10:50:00,45.67,45.83,45.62,45.77,144200.0,40.777,40.9198,40.7323,40.8663,144200.0
2015-03-17 11:00:00,45.77,45.81,45.68,45.79,242400.0,40.8663,40.902,40.7859,40.8841,242400.0
2015-03-17 11:10:00,45.78,45.82,45.72,45.73,148100.0,40.8752,40.9109,40.8216,40.8305,148100.0
2015-03-17 11:20:00,45.73,45.79,45.68,45.69,137300.0,40.8305,40.8841,40.7859,40.7948,137300.0
2015-03-17 11:30:00,45.69,45.7,45.61,45.66,111700.0,40.7948,40.8038,40.7234,40.768,111700.0
2015-03-17 11:40:00,45.65,45.66,45.61,45.63,73300.0,40.7591,40.768,40.7234,40.7413,73300.0
2015-03-17 11:50:00,45.62,45.74,45.62,45.74,70500.0,40.7323,40.8395,40.7323,40.8395,70500.0
2015-03-17 12:00:00,45.74,45.8,45.71,45.78,107700.0,40.8395,40.893,40.8127,40.8752,107700.0
2015-03-17 12:10:00,45.79,45.81,45.68,45.71,90000.0,40.8841,40.902,40.7859,40.8127,90000.0
2015-03-17 12:20:00,45.71,45.78,45.7,45.76,58300.0,40.8127,40.8752,40.8038,40.8573,58300.0
2015-03-17 12:30:00,45.75,45.77,45.7,45.75,57000.0,40.8484,40.8663,40.8038,40.8484,57000.0
2015-03-17 12:40:00,45.74,45.79,45.73,45.79,65100.0,40.8395,40.8841,40.8305,40.8841,65100.0
2015-03-17 12:50:00,45.8,45.83,45.77,45.8,93400.0,40.893,40.9198,40.8663,40.893,93400.0
2015-03-17 13:00:00,45.8,45.85,45.77,45.8,79300.0,40.893,40.9377,40.8663,40.893,79300.0
2015-03-17 13:10:00,45.8,45.84,45.78,45.83,121600.0,40.893,40.9288,40.8752,40.9198,121600.0
2015-03-17 13:20:00,45.83,45.9,45.82,45.88,128100.0,40.9198,40.9823,40.9109,40.9645,128100.0
2015-03-17 13:30:00,45.88,45.88,45.79,45.82,111500.0,40.9645,40.9645,40.8841,40.9109,111500.0
2015-03-17 13:40:00,45.83,45.95,45.82,45.92,206400.0,40.9198,41.027,40.9109,41.0002,206400.0
2015-03-17 13:50:00,45.92,46.05,45.91,46.04,124900.0,41.0002,41.1163,40.9913,41.1073,124900.0
2015-03-17 14:00:00,46.03,46.16,46.01,46.15,128100.0,41.0984,41.2145,41.0805,41.2055,128100.0
2015-03-17 14:10:00,46.14,46.17,46.12,46.15,120700.0,41.1966,41.2234,41.1788,41.2055,120700.0
2015-03-17 14:20:00,46.15,46.16,46.12,46.12,85800.0,41.2055,41.2145,41.1788,41.1788,85800.0
2015-03-17 14:30:00,46.13,46.16,46.11,46.14,143800.0,41.1877,41.2145,41.1698,41.1966,143800.0
2015-03-17 14:40:00,46.14,46.18,46.11,46.17,140500.0,41.1966,41.2323,41.1698,41.2234,140500.0
2015-03-17 14:50:00,46.17,46.25,46.16,46.22,190600.0,41.2234,41.2948,41.2145,41.268,190600.0
2015-03-17 15:00:00,46.22,46.27,46.22,46.25,123800.0,41.268,41.3127,41.268,41.2948,123800.0
2015-03-17 15:10:00,46.25,46.31,46.24,46.3,174800.0,41.2948,41.3484,41.2859,41.3395,174800.0
2015-03-17 15:20:00,46.3,46.4,46.28,46.39,202700.0,41.3395,41.4288,41.3216,41.4198,202700.0
2015-03-17 15:30:00,46.39,46.41,46.33,46.36,241900.0,41.4198,41.4377,41.3663,41.393,241900.0
2015-03-17 15:40:00,46.36,46.36,46.23,46.24,238300.0,41.393,41.393,41.277,41.2859,238300.0
2015-03-17 15:50:00,46.25,46.35,46.14,46.23,914700.0,41.2948,41.3841,41.1966,41.277,914700.0
2015-03-18 09:30:00,46.45,46.45,46.02,46.15,265800.0,41.4734,41.4734,41.0895,41.2055,265800.0
2015-03-18 09:40:00,46.14,46.28,46.09,46.27,157400.0,41.1966,41.3216,41.152,41.3127,157400.0
2015-03-18 09:50:00,46.28,46.3,45.95,46.05,340700.0,41.3216,41.3395,41.027,41.1163,340700.0
2015-03-18 10:00:00,46.06,46.06,45.74,45.74,141600.0,41.1252,41.1252,40.8395,40.8395,141600.0
2015-03-18 10:10:00,45.75,45.78,45.52,45.76,199700.0,40.8484,40.8752,40.643,40.8573,199700.0
2015-03-18 10:20:00,45.76,45.86,45.65,45.65,103900.0,40.8573,40.9466,40.7591,40.7591,103900.0
2015-03-18 10:30:00,45.64,45.89,45.64,45.76,129700.0,40.7502,40.9734,40.7502,40.8573,129700.0
2015-03-18 10:40:00,45.76,45.79,45.59,45.6,114600.0,40.8573,40.8841,40.7055,40.7145,114600.0
2015-03-18 10:50:00,45.6,45.76,45.59,45.71,105500.0,40.7145,40.8573,40.7055,40.8127,105500.0
2015-03-18 11:00:00,45.72,45.73,45.59,45.7,67300.0,40.8216,40.8305,40.7055,40.8038,67300.0
2015-03-18 11:10:00,45.7,45.77,45.66,45.68,51200.0,40.8038,40.8663,40.768,40.7859,51200.0
2015-03-18 11:20:00,45.67,45.73,45.6,45.66,74900.0,40.777,40.8305,40.7145,40.768,74900.0
2015-03-18 11:30:00,45.66,45.67,45.55,45.55,57500.0,40.768,40.777,40.6698,40.6698,57500.0
2015-03-18 11:40:00,45.54,45.64,45.52,45.53,67000.0,40.6609,40.7502,40.643,40.652,67000.0
2015-03-18 11:50:00,45.53,45.59,45.51,45.52,85200.0,40.652,40.7055,40.6341,40.643,85200.0
2015-03-18 12:00:00,45.52,45.52,45.31,45.36,134900.0,40.643,40.643,40.4555,40.5002,134900.0
2015-03-18 12:10:00,45.37,45.43,45.36,45.4,61400.0,40.5091,40.5627,40.5002,40.5359,61400.0
2015-03-18 12:20:00,45.4,45.41,45.3,45.32,74100.0,40.5359,40.5448,40.4466,40.4645,74100.0
2015-03-18 12:30:00,45.32,45.35,45.28,45.31,63700.0,40.4645,40.4913,40.4288,40.4555,63700.0
2015-03-18 12:40:00,45.32,45.32,45.2,45.21,166300.0,40.4645,40.4645,40.3573,40.3663,166300.0
2015-03-18 12:50:00,45.2,45.25,45.19,45.25,103900.0,40.3573,40.402,40.3484,40.402,103900.0
2015-03-18 13:00:00,45.25,45.35,45.24,45.27,87700.0,40.402,40.4913,40.393,40.4198,87700.0
2015-03-18 13:10:00,45.27,45.3,45.26,45.27,63800.0,40.4198,40.4466,40.4109,40.4198,63800.0
2015-03-18 13:20:00,45.28,45.3,45.22,45.24,74700.0,40.4288,40.4466,40.3752,40.393,74700.0
2015-03-18 13:30:00,45.24,45.3,45.21,45.24,51900.0,40.393,40.4466,40.3663,40.393,51900.0
2015-03-18 13:40:00,45.24,45.29,45.18,45.21,85900.0,40.393,40.4377,40.3395,40.3663,85900.0
2015-03-18 13:50:00,45.2,45.35,45.2,45.34,81800.0,40.3573,40.4913,40.3573,40.4823,81800.0
2015-03-18 14:00:00,45.35,45.94,45.3,45.77,256700.0,40.4913,41.018,40.4466,40.8663,256700.0
2015-03-18 14:10:00,45.79,45.92,45.73,45.76,241600.0,40.8841,41.0002,40.8305,40.8573,241600.0
2015-03-18 14:20:00,45.76,45.76,45.33,45.36,245000.0,40.8573,40.8573,40.4734,40.5002,245000.0
2015-03-18 14:30:00,45.36,45.5,45.33,45.43,167300.0,40.5002,40.6252,40.4734,40.5627,167300.0
2015-03-18 14:40:00,45.43,45.66,45.42,45.59,101200.0,40.5627,40.768,40.5538,40.7055,101200.0
2015-03-18 14:50:00,45.58,45.59,45.46,45.52,167600.0,40.6966,40.7055,40.5895,40.643,167600.0
2015-03-18 15:00:00,45.52,45.72,45.48,45.67,155000.0,40.643,40.8216,40.6073,40.777,155000.0
2015-03-18 15:10:00,45.67,45.78,45.65,45.73,117900.0,40.777,40.8752,40.7591,40.8305,117900.0
2015-03-18 15:20:00,45.73,45.79,45.62,45.63,165400.0,40.8305,40.8841,40.7323,40.7413,165400.0
2015-03-18 15:30:00,45.62,45.66,45.59,45.65,181300.0,40.7323,40.768,40.7055,40.7591,181300.0
2015-03-18 15:40:00,45.64,45.68,45.61,45.67,216500.0,40.7502,40.7859,40.7234,40.777,216500.0
2015-03-18 15:50:00,45.67,45.74,45.65,45.73,398500.0,40.777,40.8395,40.7591,40.8305,398500.0
2015-03-19 09:30:00,46.07,46.27,46.01,46.1,270000.0,41.1341,41.3127,41.0805,41.1609,270000.0
2015-03-19 09:40:00,46.11,46.2,46.02,46.09,192400.0,41.1698,41.2502,41.0895,41.152,192400.0
2015-03-19 09:50:00,46.08,46.29,46.05,46.25,207100.0,41.143,41.3305,41.1163,41.2948,207100.0
2015-03-19 10:00:00,46.25,46.3,46.15,46.25,108600.0,41.2948,41.3395,41.2055,41.2948,108600.0
2015-03-19 10:10:00,46.24,46.3,46.12,46.18,220500.0,41.2859,41.3395,41.1788,41.2323,220500.0
2015-03-19 10:20:00,46.17,46.19,46.12,46.19,174900.0,41.2234,41.2413,41.1788,41.2413,174900.0
2015-03-19 10:30:00,46.2,46.23,46.14,46.21,151300.0,41.2502,41.277,41.1966,41.2591,151300.0
2015-03-19 10:40:00,46.21,46.23,46.12,46.13,113200.0,41.2591,41.277,41.1788,41.1877,113200.0
2015-03-19 10:50:00,46.12,46.2,46.08,46.2,135100.0,41.1788,41.2502,41.143,41.2502,135100.0
2015-03-19 11:00:00,46.2,46.25,46.18,46.2,155100.0,41.2502,41.2948,41.2323,41.2502,155100.0
2015-03-19 11:10:00,46.2,46.25,46.11,46.12,133900.0,41.2502,41.2948,41.1698,41.1788,133900.0
2015-03-19 11:20:00,46.11,46.17,46.03,46.03,209500.0,41.1698,41.2234,41.0984,41.0984,209500.0
2015-03-19 11:30:00,46.02,46.04,45.93,45.96,152800.0,41.0895,41.1073,41.0091,41.0359,152800.0
2015-03-19 11:40:00,45.98,46.05,45.94,46.04,115400.0,41.0538,41.1163,41.018,41.1073,115400.0
2015-03-19 11:50:00,46.04,46.05,45.98,46.0,115000.0,41.1073,41.1163,41.0538,41.0716,115000.0
2015-03-19 12:00:00,46.0,46.07,45.98,46.01,129700.0,41.0716,41.1341,41.0538,41.0805,129700.0
2015-03-19 12:10:00,46.01,46.08,46.0,46.08,74400.0,41.0805,41.143,41.0716,41.143,74400.0
2015-03-19 12:20:00,46.07,46.15,46.05,46.15,93200.0,41.1341,41.2055,41.1163,41.2055,93200.0
2015-03-19 12:30:00,46.15,46.2,46.1,46.16,119000.0,41.2055,41.2502,41.1609,41.2145,119000.0
2015-03-19 12:40:00,46.16,46.22,46.14,46.21,120300.0,41.2145,41.268,41.1966,41.2591,120300.0
2015-03-19 12:50:00,46.22,46.24,46.14,46.15,117000.0,41.268,41.2859,41.1966,41.2055,117000.0
2015-03-19 13:00:00,46.15,46.19,46.1,46.18,50000.0,41.2055,41.2413,41.1609,41.2323,50000.0
2015-03-19 13:10:00,46.18,46.29,46.17,46.28,124300.0,41.2323,41.3305,41.2234,41.3216,124300.0
2015-03-19 13:20:00,46.29,46.33,46.25,46.27,189200.0,41.3305,41.3663,41.2948,41.3127,189200.0
2015-03-19 13:30:00,46.27,46.31,46.24,46.29,64000.0,41.3127,41.3484,41.2859,41.3305,64000.0
2015-03-19 13:40:00,46.28,46.33,46.27,46.32,94500.0,41.3216,41.3663,41.3127,41.3573,94500.0
2015-03-19 13:50:00,46.32,46.34,46.26,46.31,82800.0,41.3573,41.3752,41.3038,41.3484,82800.0
2015-03-19 14:00:00,46.3,46.4,46.3,46.39,77200.0,41.3395,41.4288,41.3395,41.4198,77200.0
2015-03-19 14:10:00,46.39,46.42,46.31,46.31,104000.0,41.4198,41.4466,41.3484,41.3484,104000.0
2015-03-19 14:20:00,46.31,46.37,46.28,46.37,55900.0,41.3484,41.402,41.3216,41.402,55900.0
2015-03-19 14:30:00,46.37,46.42,46.35,46.4,71300.0,41.402,41.4466,41.3841,41.4288,71300.0
2015-03-19 14:40:00,46.42,46.45,46.4,46.44,73000.0,41.4466,41.4734,41.4288,41.4645,73000.0
2015-03-19 14:50:00,46.44,46.45,46.41,46.41,82300.0,41.4645,41.4734,41.4377,41.4377,82300.0
2015-03-19 15:00:00,46.42,46.45,46.41,46.42,112500.0,41.4466,41.4734,41.4377,41.4466,112500.0
2015-03-19 15:10:00,46.42,46.43,46.39,46.4,68300.0,41.4466,41.4555,41.4198,41.4288,68300.0
2015-03-19 15:20:00,46.4,46.4,46.33,46.36,121100.0,41.4288,41.4288,41.3663,41.393,121100.0
2015-03-19 15:30:00,46.36,46.38,46.33,46.37,126300.0,41.393,41.4109,41.3663,41.402,126300.0
2015-03-19 15:40:00,46.37,46.37,46.27,46.34,187600.0,41.402,41.402,41.3127,41.3752,187600.0
2015-03-19 15:50:00,46.33,46.4,46.33,46.36,349700.0,41.3663,41.4288,41.3663,41.393,349700.0
2015-03-20 09:30:00,46.27,46.46,46.12,46.22,858100.0,41.3127,41.4823,41.1788,41.268,858100.0
2015-03-20 09:40:00,46.22,46.33,46.02,46.22,245300.0,41.268,41.3663,41.0895,41.268,245300.0
2015-03-20 09:50:00,46.22,46.5,46.2,46.37,179500.0,41.268,41.518,41.2502,41.402,179500.0
2015-03-20 10:00:00,46.35,46.44,46.3,46.41,125300.0,41.3841,41.4645,41.3395,41.4377,125300.0
2015-03-20 10:10:00,46.4,46.41,46.3,46.37,139100.0,41.4288,41.4377,41.3395,41.402,139100.0
2015-03-20 10:20:00,46.38,46.4,46.2,46.24,119600.0,41.4109,41.4288,41.2502,41.2859,119600.0
2015-03-20 10:30:00,46.24,46.41,46.24,46.38,93100.0,41.2859,41.4377,41.2859,41.4109,93100.0
2015-03-20 10:40:00,46.36,46.4,46.35,46.38,112500.0,41.393,41.4288,41.3841,41.4109,112500.0
2015-03-20 10:50:00,46.38,46.39,46.32,46.36,69300.0,41.4109,41.4198,41.3573,41.393,69300.0
2015-03-20 11:00:00,46.36,46.4,46.34,46.39,101400.0,41.393,41.4288,41.3752,41.4198,101400.0
2015-03-20 11:10:00,46.39,46.42,46.38,46.4,75200.0,41.4198,41.4466,41.4109,41.4288,75200.0
2015-03-20 11:20:00,46.4,46.49,46.39,46.44,191100.0,41.4288,41.5091,41.4198,41.4645,191100.0
2015-03-20 11:30:00,46.44,46.48,46.43,46.45,162200.0,41.4645,41.5002,41.4555,41.4734,162200.0
2015-03-20 11:40:00,46.44,46.5,46.42,46.45,129700.0,41.4645,41.518,41.4466,41.4734,129700.0
2015-03-20 11:50:00,46.45,46.46,46.38,46.39,101800.0,41.4734,41.4823,41.4109,41.4198,101800.0
2015-03-20 12:00:00,46.39,46.47,46.37,46.42,89000.0,41.4198,41.4913,41.402,41.4466,89000.0
2015-03-20 12:10:00,46.43,46.44,46.38,46.4,72300.0,41.4555,41.4645,41.4109,41.4288,72300.0
2015-03-20 12:20:00,46.4,46.41,46.26,46.26,209900.0,41.4288,41.4377,41.3038,41.3038,209900.0
2015-03-20 12:30:00,46.25,46.26,46.15,46.15,95200.0,41.2948,41.3038,41.2055,41.2055,95200.0
2015-03-20 12:40:00,46.16,46.2,46.13,46.19,115300.0,41.2145,41.2502,41.1877,41.2413,115300.0
2015-03-20 12:50:00,46.19,46.22,46.14,46.17,141000.0,41.2413,41.268,41.1966,41.2234,141000.0
2015-03-20 13:00:00,46.16,46.22,46.14,46.2,64500.0,41.2145,41.268,41.1966,41.2502,64500.0
2015-03-20 13:10:00,46.2,46.33,46.18,46.32,84700.0,41.2502,41.3663,41.2323,41.3573,84700.0
2015-03-20 13:20:00,46.32,46.38,46.32,46.38,60300.0,41.3573,41.4109,41.3573,41.4109,60300.0
2015-03-20 13:30:00,46.38,46.39,46.35,46.39,67200.0,41.4109,41.4198,41.3841,41.4198,67200.0
2015-03-20 13:40:00,46.38,46.43,46.38,46.38,81800.0,41.4109,41.4555,41.4109,41.4109,81800.0
2015-03-20 13:50:00,46.38,46.45,46.37,46.44,65000.0,41.4109,41.4734,41.402,41.4645,65000.0
2015-03-20 14:00:00,46.44,46.46,46.39,46.4,79100.0,41.4645,41.4823,41.4198,41.4288,79100.0
2015-03-20 14:10:00,46.4,46.41,46.35,46.38,64500.0,41.4288,41.4377,41.3841,41.4109,64500.0
2015-03-20 14:20:00,46.39,46.39,46.35,46.37,79500.0,41.4198,41.4198,41.3841,41.402,79500.0
2015-03-20 14:30:00,46.38,46.42,46.38,46.42,93300.0,41.4109,41.4466,41.4109,41.4466,93300.0
2015-03-20 14:40:00,46.43,46.45,46.41,46.42,75600.0,41.4555,41.4734,41.4377,41.4466,75600.0
2015-03-20 14:50:00,46.42,46.45,46.41,46.43,99600.0,41.4466,41.4734,41.4377,41.4555,99600.0
2015-03-20 15:00:00,46.44,46.44,46.39,46.41,88800.0,41.4645,41.4645,41.4198,41.4377,88800.0
2015-03-20 15:10:00,46.41,46.42,46.35,46.37,102300.0,41.4377,41.4466,41.3841,41.402,102300.0
2015-03-20 15:20:00,46.37,46.37,46.3,46.32,136800.0,41.402,41.402,41.3395,41.3573,136800.0
2015-03-20 15:30:00,46.33,46.47,46.32,46.47,182200.0,41.3663,41.4913,41.3573,41.4913,182200.0
2015-03-20 15:40:00,46.47,46.47,46.26,46.27,428900.0,41.4913,41.4913,41.3038,41.3127,428900.0
2015-03-20 15:50:00,46.28,46.45,46.25,46.36,866100.0,41.3216,41.4734,41.2948,41.393,866100.0
2015-03-23 09:30:00,46.41,46.41,46.05,46.21,252200.0,41.4377,41.4377,41.1163,41.2591,252200.0
2015-03-23 09:40:00,46.19,46.23,45.84,45.86,214100.0,41.2413,41.277,40.9288,40.9466,214100.0
2015-03-23 09:50:00,45.85,45.86,45.38,45.44,364300.0,40.9377,40.9466,40.518,40.5716,364300.0
2015-03-23 10:00:00,45.44,45.5,45.37,45.42,280600.0,40.5716,40.6252,40.5091,40.5538,280600.0
2015-03-23 10:10:00,45.42,45.5,45.41,45.46,321600.0,40.5538,40.6252,40.5448,40.5895,321600.0
2015-03-23 10:20:00,45.46,45.61,45.45,45.52,272300.0,40.5895,40.7234,40.5805,40.643,272300.0
2015-03-23 10:30:00,45.52,45.7,45.5,45.67,141800.0,40.643,40.8038,40.6252,40.777,141800.0
2015-03-23 10:40:00,45.67,45.72,45.64,45.66,107000.0,40.777,40.8216,40.7502,40.768,107000.0
2015-03-23 10:50:00,45.67,45.8,45.6,45.79,115700.0,40.777,40.893,40.7145,40.8841,115700.0
2015-03-23 11:00:00,45.8,45.88,45.75,45.8,108800.0,40.893,40.9645,40.8484,40.893,108800.0
2015-03-23 11:10:00,45.8,45.85,45.76,45.8,94900.0,40.893,40.9377,40.8573,40.893,94900.0
2015-03-23 11:20:00,45.8,45.84,45.77,45.8,99100.0,40.893,40.9288,40.8663,40.893,99100.0
2015-03-23 11:30:00,45.8,45.83,45.73,45.77,84400.0,40.893,40.9198,40.8305,40.8663,84400.0
2015-03-23 11:40:00,45.77,45.79,45.6,45.64,106300.0,40.8663,40.8841,40.7145,40.7502,106300.0
2015-03-23 11:50:00,45.64,45.66,45.57,45.58,85200.0,40.7502,40.768,40.6877,40.6966,85200.0
2015-03-23 12:00:00,45.58,45.61,45.57,45.58,88000.0,40.6966,40.7234,40.6877,40.6966,88000.0
2015-03-23 12:10:00,45.58,45.59,45.5,45.51,88100.0,40.6966,40.7055,40.6252,40.6341,88100.0
2015-03-23 12:20:00,45.5,45.54,45.48,45.51,82800.0,40.6252,40.6609,40.6073,40.6341,82800.0
2015-03-23 12:30:00,45.51,45.53,45.48,45.5,106000.0,40.6341,40.652,40.6073,40.6252,106000.0
2015-03-23 12:40:00,45.5,45.52,45.47,45.48,65400.0,40.6252,40.643,40.5984,40.6073,65400.0
2015-03-23 12:50:00,45.48,45.54,45.47,45.48,70600.0,40.6073,40.6609,40.5984,40.6073,70600.0
2015-03-23 13:00:00,45.49,45.52,45.47,45.48,106100.0,40.6163,40.643,40.5984,40.6073,106100.0
2015-03-23 13:10:00,45.48,45.52,45.44,45.48,138600.0,40.6073,40.643,40.5716,40.6073,138600.0
2015-03-23 13:20:00,45.48,45.51,45.46,45.49,54900.0,40.6073,40.6341,40.5895,40.6163,54900.0
2015-03-23 13:30:00,45.48,45.63,45.48,45.63,50800.0,40.6073,40.7413,40.6073,40.7413,50800.0
2015-03-23 13:40:00,45.62,45.68,45.61,45.68,86900.0,40.7323,40.7859,40.7234,40.7859,86900.0
2015-03-23 13:50:00,45.68,45.71,45.67,45.7,55900.0,40.7859,40.8127,40.777,40.8038,55900.0
2015-03-23 14:00:00,45.69,45.71,45.65,45.69,95100.0,40.7948,40.8127,40.7591,40.7948,95100.0
2015-03-23 14:10:00,45.7,45.74,45.69,45.71,60100.0,40.8038,40.8395,40.7948,40.8127,60100.0
2015-03-23 14:20:00,45.71,45.71,45.58,45.59,92000.0,40.8127,40.8127,40.6966,40.7055,92000.0
2015-03-23 14:30:00,45.59,45.65,45.55,45.64,63400.0,40.7055,40.7591,40.6698,40.7502,63400.0
2015-03-23 14:40:00,45.65,45.65,45.61,45.62,68700.0,40.7591,40.7591,40.7234,40.7323,68700.0
2015-03-23 14:50:00,45.61,45.62,45.53,45.58,103500.0,40.7234,40.7323,40.652,40.6966,103500.0
2015-03-23 15:00:00,45.57,45.58,45.5,45.5,128900.0,40.6877,40.6966,40.6252,40.6252,128900.0
2015-03-23 15:10:00,45.51,45.51,45.42,45.43,154400.0,40.6341,40.6341,40.5538,40.5627,154400.0
2015-03-23 15:20:00,45.43,45.54,45.43,45.54,101900.0,40.5627,40.6609,40.5627,40.6609,101900.0
2015-03-23 15:30:00,45.54,45.58,45.53,45.56,147400.0,40.6609,40.6966,40.652,40.6788,147400.0
2015-03-23 15:40:00,45.56,45.59,45.53,45.53,187600.0,40.6788,40.7055,40.652,40.652,187600.0
2015-03-23 15:50:00,45.54,45.55,45.44,45.45,431700.0,40.6609,40.6698,40.5716,40.5805,431700.0
2015-03-24 09:30:00,45.12,45.14,44.75,44.84,470100.0,40.2859,40.3038,39.9555,40.0359,470100.0
2015-03-24 09:40:00,44.8,45.09,44.8,44.98,112600.0,40.0002,40.2591,40.0002,40.1609,112600.0
2015-03-24 09:50:00,44.99,45.22,44.99,45.22,112900.0,40.1698,40.3752,40.1698,40.3752,112900.0
2015-03-24 10:00:00,45.23,45.44,45.23,45.26,128700.0,40.3841,40.5716,40.3841,40.4109,128700.0
2015-03-24 10:10:00,45.24,45.26,45.05,45.07,75900.0,40.393,40.4109,40.2234,40.2413,75900.0
2015-03-24 10:20:00,45.06,45.18,45.01,45.05,100300.0,40.2323,40.3395,40.1877,40.2234,100300.0
2015-03-24 10:30:00,45.05,45.09,45.03,45.05,102600.0,40.2234,40.2591,40.2055,40.2234,102600.0
2015-03-24 10:40:00,45.05,45.08,44.97,44.97,86600.0,40.2234,40.2502,40.152,40.152,86600.0
2015-03-24 10:50:00,44.97,45.1,44.93,45.06,82400.0,40.152,40.268,40.1163,40.2323,82400.0
2015-03-24 11:00:00,45.05,45.15,45.0,45.13,118800.0,40.2234,40.3127,40.1788,40.2948,118800.0
2015-03-24 11:10:00,45.13,45.18,45.11,45.11,117700.0,40.2948,40.3395,40.277,40.277,117700.0
2015-03-24 11:20:00,45.11,45.12,45.05,45.1,70800.0,40.277,40.2859,40.2234,40.268,70800.0
2015-03-24 11:30:00,45.1,45.15,45.1,45.1,84800.0,40.268,40.3127,40.268,40.268,84800.0
2015-03-24 11:40:00,45.1,45.2,45.06,45.19,108000.0,40.268,40.3573,40.2323,40.3484,108000.0
2015-03-24 11:50:00,45.18,45.23,45.13,45.19,142100.0,40.3395,40.3841,40.2948,40.3484,142100.0
2015-03-24 12:00:00,45.2,45.25,45.16,45.24,65100.0,40.3573,40.402,40.3216,40.393,65100.0
2015-03-24 12:10:00,45.23,45.29,45.19,45.2,66500.0,40.3841,40.4377,40.3484,40.3573,66500.0
2015-03-24 12:20:00,45.21,45.27,45.18,45.2,63700.0,40.3663,40.4198,40.3395,40.3573,63700.0
2015-03-24 12:30:00,45.21,45.27,45.07,45.13,81600.0,40.3663,40.4198,40.2413,40.2948,81600.0
2015-03-24 12:40:00,45.13,45.15,45.02,45.09,51300.0,40.2948,40.3127,40.1966,40.2591,51300.0
2015-03-24 12:50:00,45.08,45.11,45.04,45.07,71800.0,40.2502,40.277,40.2145,40.2413,71800.0
2015-03-24 13:00:00,45.06,45.14,45.06,45.11,74100.0,40.2323,40.3038,40.2323,40.277,74100.0
2015-03-24 13:10:00,45.11,45.11,45.0,45.06,60700.0,40.277,40.277,40.1788,40.2323,60700.0
2015-03-24 13:20:00,45.05,45.1,45.0,45.02,73200.0,40.2234,40.268,40.1788,40.1966,73200.0
2015-03-24 13:30:00,45.01,45.05,45.0,45.04,44500.0,40.1877,40.2234,40.1788,40.2145,44500.0
2015-03-24 13:40:00,45.04,45.07,45.0,45.01,50300.0,40.2145,40.2413,40.1788,40.1877,50300.0
2015-03-24 13:50:00,45.01,45.09,45.0,45.09,56200.0,40.1877,40.2591,40.1788,40.2591,56200.0
2015-03-24 14:00:00,45.08,45.08,45.0,45.02,63700.0,40.2502,40.2502,40.1788,40.1966,63700.0
2015-03-24 14:10:00,45.02,45.03,44.99,45.02,70500.0,40.1966,40.2055,40.1698,40.1966,70500.0
2015-03-24 14:20:00,45.01,45.04,44.96,44.98,75100.0,40.1877,40.2145,40.143,40.1609,75100.0
2015-03-24 14:30:00,44.97,44.99,44.93,44.96,45400.0,40.152,40.1698,40.1163,40.143,45400.0
2015-03-24 14:40:00,44.96,45.02,44.95,45.0,109400.0,40.143,40.1966,40.1341,40.1788,109400.0
2015-03-24 14:50:00,45.01,45.08,44.99,45.08,102400.0,40.1877,40.2502,40.1698,40.2502,102400.0
2015-03-24 15:00:00,45.07,45.15,45.04,45.15,107600.0,40.2413,40.3127,40.2145,40.3127,107600.0
2015-03-24 15:10:00,45.14,45.15,45.04,45.08,113200.0,40.3038,40.3127,40.2145,40.2502,113200.0
2015-03-24 15:20:00,45.07,45.08,44.89,44.89,124300.0,40.2413,40.2502,40.0805,40.0805,124300.0
2015-03-24 15:30:00,44.89,45.01,44.89,44.96,113600.0,40.0805,40.1877,40.0805,40.143,113600.0
2015-03-24 15:40:00,44.96,44.98,44.93,44.94,184000.0,40.143,40.1609,40.1163,40.1252,184000.0
2015-03-24 15:50:00,44.95,44.97,44.9,44.91,366500.0,40.1341,40.152,40.0895,40.0984,366500.0
2015-03-25 09:30:00,44.84,44.85,44.52,44.77,230900.0,40.0359,40.0448,39.7502,39.9734,230900.0
2015-03-25 09:40:00,44.77,44.97,44.75,44.93,175900.0,39.9734,40.152,39.9555,40.1163,175900.0
2015-03-25 09:50:00,44.95,44.97,44.81,44.9,134500.0,40.1341,40.152,40.0091,40.0895,134500.0
2015-03-25 10:00:00,44.9,44.93,44.8,44.84,148800.0,40.0895,40.1163,40.0002,40.0359,148800.0
2015-03-25 10:10:00,44.83,44.84,44.72,44.74,159100.0,40.027,40.0359,39.9287,39.9466,159100.0
2015-03-25 10:20:00,44.73,44.9,44.73,44.9,102200.0,39.9377,40.0895,39.9377,40.0895,102200.0
2015-03-25 10:30:00,44.91,44.96,44.9,44.92,107700.0,40.0984,40.143,40.0895,40.1073,107700.0
2015-03-25 10:40:00,44.93,44.93,44.79,44.85,123500.0,40.1163,40.1163,39.9913,40.0448,123500.0
2015-03-25 10:50:00,44.86,44.91,44.83,44.89,192600.0,40.0538,40.0984,40.027,40.0805,192600.0
2015-03-25 11:00:00,44.89,44.93,44.88,44.89,99600.0,40.0805,40.1163,40.0716,40.0805,99600.0
2015-03-25 11:10:00,44.89,44.91,44.79,44.79,130700.0,40.0805,40.0984,39.9913,39.9913,130700.0
2015-03-25 11:20:00,44.79,44.8,44.71,44.72,117200.0,39.9913,40.0002,39.9198,39.9287,117200.0
2015-03-25 11:30:00,44.71,44.73,44.56,44.56,143200.0,39.9198,39.9377,39.7859,39.7859,143200.0
2015-03-25 11:40:00,44.56,44.57,44.42,44.5,235000.0,39.7859,39.7948,39.6609,39.7323,235000.0
2015-03-25 11:50:00,44.5,44.54,44.44,44.45,118000.0,39.7323,39.768,39.6787,39.6877,118000.0
2015-03-25 12:00:00,44.45,44.46,44.36,44.4,117500.0,39.6877,39.6966,39.6073,39.643,117500.0
2015-03-25 12:10:00,44.4,44.43,44.35,44.35,77300.0,39.643,39.6698,39.5984,39.5984,77300.0
2015-03-25 12:20:00,44.36,44.36,44.26,44.35,121300.0,39.6073,39.6073,39.518,39.5984,121300.0
2015-03-25 12:30:00,44.34,44.64,44.3,44.34,237600.0,39.5895,39.8573,39.5537,39.5895,237600.0
2015-03-25 12:40:00,44.34,44.37,44.29,44.37,158800.0,39.5895,39.6162,39.5448,39.6162,158800.0
2015-03-25 12:50:00,44.37,44.39,44.34,44.35,87800.0,39.6162,39.6341,39.5895,39.5984,87800.0
2015-03-25 13:00:00,44.35,44.36,44.26,44.26,103800.0,39.5984,39.6073,39.518,39.518,103800.0
2015-03-25 13:10:00,44.26,44.28,44.09,44.11,119400.0,39.518,39.5359,39.3662,39.3841,119400.0
2015-03-25 13:20:00,44.11,44.18,44.1,44.17,66000.0,39.3841,39.4466,39.3752,39.4377,66000.0
2015-03-25 13:30:00,44.17,44.22,44.13,44.21,80100.0,39.4377,39.4823,39.402,39.4734,80100.0
2015-03-25 13:40:00,44.22,44.28,44.22,44.26,93500.0,39.4823,39.5359,39.4823,39.518,93500.0
2015-03-25 13:50:00,44.27,44.28,44.15,44.15,66300.0,39.527,39.5359,39.4198,39.4198,66300.0
2015-03-25 14:00:00,44.14,44.14,44.07,44.08,120500.0,39.4109,39.4109,39.3484,39.3573,120500.0
2015-03-25 14:10:00,44.09,44.15,44.08,44.14,67800.0,39.3662,39.4198,39.3573,39.4109,67800.0
2015-03-25 14:20:00,44.13,44.15,44.07,44.08,111600.0,39.402,39.4198,39.3484,39.3573,111600.0
2015-03-25 14:30:00,44.08,44.08,43.96,43.97,181900.0,39.3573,39.3573,39.2502,39.2591,181900.0
2015-03-25 14:40:00,43.97,43.99,43.87,43.96,217700.0,39.2591,39.277,39.1698,39.2502,217700.0
2015-03-25 14:50:00,43.95,43.99,43.91,43.92,110100.0,39.2412,39.277,39.2055,39.2145,110100.0
2015-03-25 15:00:00,43.92,43.93,43.77,43.77,171600.0,39.2145,39.2234,39.0805,39.0805,171600.0
2015-03-25 15:10:00,43.77,43.8,43.76,43.78,138000.0,39.0805,39.1073,39.0716,39.0895,138000.0
2015-03-25 15:20:00,43.78,43.8,43.74,43.75,201500.0,39.0895,39.1073,39.0537,39.0627,201500.0
2015-03-25 15:30:00,43.75,43.77,43.69,43.72,267100.0,39.0627,39.0805,39.0091,39.0359,267100.0
2015-03-25 15:40:00,43.71,43.75,43.65,43.69,316100.0,39.027,39.0627,38.9734,39.0091,316100.0
2015-03-25 15:50:00,43.68,43.72,43.64,43.71,544200.0,39.0002,39.0359,38.9645,39.027,544200.0
2015-03-26 09:30:00,42.84,42.91,42.21,42.86,934400.0,38.2502,38.3127,37.6877,38.268,934400.0
2015-03-26 09:40:00,42.87,43.26,42.85,43.2,443300.0,38.277,38.6252,38.2591,38.5716,443300.0
2015-03-26 09:50:00,43.19,43.37,43.02,43.1,204700.0,38.5627,38.7234,38.4109,38.4823,204700.0
2015-03-26 10:00:00,43.1,43.49,43.1,43.34,299100.0,38.4823,38.8305,38.4823,38.6966,299100.0
2015-03-26 10:10:00,43.34,43.35,43.18,43.25,192100.0,38.6966,38.7055,38.5537,38.6162,192100.0
2015-03-26 10:20:00,43.26,43.37,43.24,43.29,194500.0,38.6252,38.7234,38.6073,38.652,194500.0
2015-03-26 10:30:00,43.3,43.34,43.25,43.34,183400.0,38.6609,38.6966,38.6162,38.6966,183400.0
2015-03-26 10:40:00,43.34,43.45,43.32,43.36,153700.0,38.6966,38.7948,38.6787,38.7145,153700.0
2015-03-26 10:50:00,43.36,43.5,43.36,43.49,118400.0,38.7145,38.8395,38.7145,38.8305,118400.0
2015-03-26 11:00:00,43.5,43.5,43.42,43.42,188000.0,38.8395,38.8395,38.768,38.768,188000.0
2015-03-26 11:10:00,43.42,43.44,43.3,43.36,108400.0,38.768,38.7859,38.6609,38.7145,108400.0
2015-03-26 11:20:00,43.36,43.39,43.34,43.37,134800.0,38.7145,38.7412,38.6966,38.7234,134800.0
2015-03-26 11:30:00,43.37,43.43,43.34,43.42,126900.0,38.7234,38.777,38.6966,38.768,126900.0
2015-03-26 11:40:00,43.43,43.47,43.36,43.39,131400.0,38.777,38.8127,38.7145,38.7412,131400.0
2015-03-26 11:50:00,43.38,43.4,43.31,43.33,102200.0,38.7323,38.7502,38.6698,38.6877,102200.0
2015-03-26 12:00:00,43.32,43.37,43.24,43.25,119300.0,38.6787,38.7234,38.6073,38.6162,119300.0
2015-03-26 12:10:00,43.25,43.27,43.16,43.2,98400.0,38.6162,38.6341,38.5359,38.5716,98400.0
2015-03-26 12:20:00,43.21,43.22,43.14,43.18,83200.0,38.5805,38.5895,38.518,38.5537,83200.0
2015-03-26 12:30:00,43.19,43.28,43.19,43.28,53500.0,38.5627,38.643,38.5627,38.643,53500.0
2015-03-26 12:40:00,43.28,43.28,43.16,43.18,101600.0,38.643,38.643,38.5359,38.5537,101600.0
2015-03-26 12:50:00,43.18,43.29,43.18,43.24,84900.0,38.5537,38.652,38.5537,38.6073,84900.0
2015-03-26 13:00:00,43.25,43.31,43.23,43.3,82200.0,38.6162,38.6698,38.5984,38.6609,82200.0
2015-03-26 13:10:00,43.3,43.31,43.16,43.19,77100.0,38.6609,38.6698,38.5359,38.5627,77100.0
2015-03-26 13:20:00,43.18,43.2,43.11,43.17,70700.0,38.5537,38.5716,38.4912,38.5448,70700.0
2015-03-26 13:30:00,43.17,43.24,43.17,43.19,63100.0,38.5448,38.6073,38.5448,38.5627,63100.0
2015-03-26 13:40:00,43.2,43.34,43.19,43.25,120400.0,38.5716,38.6966,38.5627,38.6162,120400.0
2015-03-26 13:50:00,43.25,43.3,43.17,43.26,119100.0,38.6162,38.6609,38.5448,38.6252,119100.0
2015-03-26 14:00:00,43.27,43.28,43.2,43.2,101700.0,38.6341,38.643,38.5716,38.5716,101700.0
2015-03-26 14:10:00,43.21,43.24,43.19,43.19,145500.0,38.5805,38.6073,38.5627,38.5627,145500.0
2015-03-26 14:20:00,43.2,43.23,43.11,43.11,131300.0,38.5716,38.5984,38.4912,38.4912,131300.0
2015-03-26 14:30:00,43.11,43.26,43.07,43.23,138200.0,38.4912,38.6252,38.4555,38.5984,138200.0
2015-03-26 14:40:00,43.23,43.27,43.17,43.19,91900.0,38.5984,38.6341,38.5448,38.5627,91900.0
2015-03-26 14:50:00,43.19,43.19,43.14,43.15,116400.0,38.5627,38.5627,38.518,38.527,116400.0
2015-03-26 15:00:00,43.14,43.15,43.01,43.08,204800.0,38.518,38.527,38.402,38.4645,204800.0
2015-03-26 15:10:00,43.09,43.1,43.06,43.08,135800.0,38.4734,38.4823,38.4466,38.4645,135800.0
2015-03-26 15:20:00,43.08,43.12,43.03,43.12,166800.0,38.4645,38.5002,38.4198,38.5002,166800.0
2015-03-26 15:30:00,43.12,43.26,43.11,43.17,121200.0,38.5002,38.6252,38.4912,38.5448,121200.0
2015-03-26 15:40:00,43.17,43.18,43.08,43.17,247100.0,38.5448,38.5537,38.4645,38.5448,247100.0
2015-03-26 15:50:00,43.16,43.22,43.15,43.17,357000.0,38.5359,38.5895,38.527,38.5448,357000.0
2015-03-27 09:30:00,43.48,43.92,43.32,43.86,256800.0,38.8216,39.2145,38.6787,39.1609,256800.0
2015-03-27 09:40:00,43.89,44.1,43.81,44.04,267400.0,39.1877,39.3752,39.1162,39.3216,267400.0
2015-03-27 09:50:00,44.05,44.23,43.94,44.21,220500.0,39.3305,39.4912,39.2323,39.4734,220500.0
2015-03-27 10:00:00,44.2,44.34,44.12,44.2,208700.0,39.4645,39.5895,39.393,39.4645,208700.0
2015-03-27 10:10:00,44.19,44.19,43.92,43.98,220200.0,39.4555,39.4555,39.2145,39.268,220200.0
2015-03-27 10:20:00,43.98,44.22,43.96,44.05,138100.0,39.268,39.4823,39.2502,39.3305,138100.0
2015-03-27 10:30:00,44.04,44.12,43.92,44.09,103700.0,39.3216,39.393,39.2145,39.3662,103700.0
2015-03-27 10:40:00,44.1,44.12,43.9,43.97,76100.0,39.3752,39.393,39.1966,39.2591,76100.0
2015-03-27 10:50:00,43.97,43.99,43.86,43.92,104100.0,39.2591,39.277,39.1609,39.2145,104100.0
2015-03-27 11:00:00,43.92,43.92,43.77,43.86,120400.0,39.2145,39.2145,39.0805,39.1609,120400.0
2015-03-27 11:10:00,43.86,44.03,43.84,43.95,100700.0,39.1609,39.3127,39.143,39.2412,100700.0
2015-03-27 11:20:00,43.95,43.95,43.83,43.9,94500.0,39.2412,39.2412,39.1341,39.1966,94500.0
2015-03-27 11:30:00,43.9,43.99,43.89,43.99,117200.0,39.1966,39.277,39.1877,39.277,117200.0
2015-03-27 11:40:00,43.99,44.09,43.97,44.07,102000.0,39.277,39.3662,39.2591,39.3484,102000.0
2015-03-27 11:50:00,44.06,44.06,43.9,43.96,107500.0,39.3395,39.3395,39.1966,39.2502,107500.0
2015-03-27 12:00:00,43.97,44.04,43.92,44.02,119600.0,39.2591,39.3216,39.2145,39.3037,119600.0
2015-03-27 12:10:00,44.01,44.06,43.95,43.98,145100.0,39.2948,39.3395,39.2412,39.268,145100.0
2015-03-27 12:20:00,43.98,44.0,43.92,43.95,79700.0,39.268,39.2859,39.2145,39.2412,79700.0
2015-03-27 12:30:00,43.94,44.0,43.9,43.99,57000.0,39.2323,39.2859,39.1966,39.277,57000.0
2015-03-27 12:40:00,44.0,44.05,43.95,44.04,45300.0,39.2859,39.3305,39.2412,39.3216,45300.0
2015-03-27 12:50:00,44.05,44.15,44.04,44.12,57600.0,39.3305,39.4198,39.3216,39.393,57600.0
2015-03-27 13:00:00,44.12,44.19,44.11,44.15,94800.0,39.393,39.4555,39.3841,39.4198,94800.0
2015-03-27 13:10:00,44.16,44.22,44.11,44.2,136200.0,39.4287,39.4823,39.3841,39.4645,136200.0
2015-03-27 13:20:00,44.2,44.22,44.17,44.19,59700.0,39.4645,39.4823,39.4377,39.4555,59700.0
2015-03-27 13:30:00,44.19,44.19,44.12,44.15,47000.0,39.4555,39.4555,39.393,39.4198,47000.0
2015-03-27 13:40:00,44.14,44.14,44.05,44.08,51300.0,39.4109,39.4109,39.3305,39.3573,51300.0
2015-03-27 13:50:00,44.07,44.18,44.05,44.18,43300.0,39.3484,39.4466,39.3305,39.4466,43300.0
2015-03-27 14:00:00,44.18,44.21,44.07,44.08,67900.0,39.4466,39.4734,39.3484,39.3573,67900.0
2015-03-27 14:10:00,44.08,44.09,43.99,44.09,61600.0,39.3573,39.3662,39.277,39.3662,61600.0
2015-03-27 14:20:00,44.1,44.11,44.04,44.09,68500.0,39.3752,39.3841,39.3216,39.3662,68500.0
2015-03-27 14:30:00,44.09,44.2,44.08,44.18,50900.0,39.3662,39.4645,39.3573,39.4466,50900.0
2015-03-27 14:40:00,44.18,44.26,44.18,44.25,113600.0,39.4466,39.518,39.4466,39.5091,113600.0
2015-03-27 14:50:00,44.25,44.26,44.18,44.2,61500.0,39.5091,39.518,39.4466,39.4645,61500.0
2015-03-27 15:00:00,44.2,44.24,44.16,44.22,125000.0,39.4645,39.5002,39.4287,39.4823,125000.0
2015-03-27 15:10:00,44.23,44.23,44.15,44.15,164700.0,39.4912,39.4912,39.4198,39.4198,164700.0
2015-03-27 15:20:00,44.15,44.17,44.09,44.09,58900.0,39.4198,39.4377,39.3662,39.3662,58900.0
2015-03-27 15:30:00,44.09,44.18,44.05,44.16,162800.0,39.3662,39.4466,39.3305,39.4287,162800.0
2015-03-27 15:40:00,44.16,44.17,44.1,44.17,229600.0,39.4287,39.4377,39.3752,39.4377,229600.0
2015-03-27 15:50:00,44.16,44.3,44.16,44.24,351800.0,39.4287,39.5537,39.4287,39.5002,351800.0
2015-03-30 09:30:00,44.65,44.78,44.36,44.54,309600.0,39.8662,39.9823,39.6073,39.768,309600.0
2015-03-30 09:40:00,44.51,44.72,44.33,44.67,170000.0,39.7412,39.9287,39.5805,39.8841,170000.0
2015-03-30 09:50:00,44.67,44.79,44.58,44.63,155600.0,39.8841,39.9913,39.8037,39.8484,155600.0
2015-03-30 10:00:00,44.61,44.79,44.61,44.7,251800.0,39.8305,39.9913,39.8305,39.9109,251800.0
2015-03-30 10:10:00,44.7,44.7,44.46,44.47,132600.0,39.9109,39.9109,39.6966,39.7055,132600.0
2015-03-30 10:20:00,44.48,44.48,44.3,44.34,111600.0,39.7145,39.7145,39.5537,39.5895,111600.0
2015-03-30 10:30:00,44.34,44.43,44.32,44.34,123600.0,39.5895,39.6698,39.5716,39.5895,123600.0
2015-03-30 10:40:00,44.34,44.35,44.25,44.31,111300.0,39.5895,39.5984,39.5091,39.5627,111300.0
2015-03-30 10:50:00,44.32,44.48,44.28,44.47,70300.0,39.5716,39.7145,39.5359,39.7055,70300.0
2015-03-30 11:00:00,44.47,44.47,44.32,44.4,63100.0,39.7055,39.7055,39.5716,39.643,63100.0
2015-03-30 11:10:00,44.4,44.41,44.31,44.35,146500.0,39.643,39.652,39.5627,39.5984,146500.0
2015-03-30 11:20:00,44.35,44.45,44.33,44.4,101500.0,39.5984,39.6877,39.5805,39.643,101500.0
2015-03-30 11:30:00,44.4,44.41,44.28,44.32,49900.0,39.643,39.652,39.5359,39.5716,49900.0
2015-03-30 11:40:00,44.33,44.38,44.3,44.36,36700.0,39.5805,39.6252,39.5537,39.6073,36700.0
2015-03-30 11:50:00,44.35,44.49,44.34,44.48,79700.0,39.5984,39.7234,39.5895,39.7145,79700.0
2015-03-30 12:00:00,44.48,44.6,44.47,44.59,106100.0,39.7145,39.8216,39.7055,39.8127,106100.0
2015-03-30 12:10:00,44.59,44.7,44.52,44.7,67100.0,39.8127,39.9109,39.7502,39.9109,67100.0
2015-03-30 12:20:00,44.7,44.78,44.63,44.65,73400.0,39.9109,39.9823,39.8484,39.8662,73400.0
2015-03-30 12:30:00,44.65,44.66,44.58,44.64,67100.0,39.8662,39.8752,39.8037,39.8573,67100.0
2015-03-30 12:40:00,44.64,44.72,44.62,44.7,65300.0,39.8573,39.9287,39.8395,39.9109,65300.0
2015-03-30 12:50:00,44.71,44.75,44.57,44.61,128300.0,39.9198,39.9555,39.7948,39.8305,128300.0
2015-03-30 13:00:00,44.62,44.64,44.55,44.63,58800.0,39.8395,39.8573,39.777,39.8484,58800.0
2015-03-30 13:10:00,44.63,44.69,44.57,44.68,47400.0,39.8484,39.902,39.7948,39.893,47400.0
2015-03-30 13:20:00,44.68,44.74,44.67,44.7,55100.0,39.893,39.9466,39.8841,39.9109,55100.0
2015-03-30 13:30:00,44.69,44.71,44.66,44.71,46400.0,39.902,39.9198,39.8752,39.9198,46400.0
2015-03-30 13:40:00,44.7,44.75,44.66,44.66,93100.0,39.9109,39.9555,39.8752,39.8752,93100.0
2015-03-30 13:50:00,44.66,44.68,44.62,44.67,52200.0,39.8752,39.893,39.8395,39.8841,52200.0
2015-03-30 14:00:00,44.68,44.73,44.66,44.72,42000.0,39.893,39.9377,39.8752,39.9287,42000.0
2015-03-30 14:10:00,44.72,44.75,44.69,44.71,39000.0,39.9287,39.9555,39.902,39.9198,39000.0
2015-03-30 14:20:00,44.72,44.73,44.68,44.7,43200.0,39.9287,39.9377,39.893,39.9109,43200.0
2015-03-30 14:30:00,44.7,44.7,44.56,44.56,47600.0,39.9109,39.9109,39.7859,39.7859,47600.0
2015-03-30 14:40:00,44.56,44.6,44.5,44.51,71800.0,39.7859,39.8216,39.7323,39.7412,71800.0
2015-03-30 14:50:00,44.51,44.56,44.44,44.53,70200.0,39.7412,39.7859,39.6787,39.7591,70200.0
2015-03-30 15:00:00,44.53,44.65,44.52,44.62,125100.0,39.7591,39.8662,39.7502,39.8395,125100.0
2015-03-30 15:10:00,44.62,44.62,44.54,44.59,64400.0,39.8395,39.8395,39.768,39.8127,64400.0
2015-03-30 15:20:00,44.59,44.59,44.51,44.55,61000.0,39.8127,39.8127,39.7412,39.777,61000.0
2015-03-30 15:30:00,44.56,44.6,44.53,44.59,100900.0,39.7859,39.8216,39.7591,39.8127,100900.0
2015-03-30 15:40:00,44.59,44.66,44.58,44.63,143700.0,39.8127,39.8752,39.8037,39.8484,143700.0
2015-03-30 15:50:00,44.63,44.63,44.56,44.57,183200.0,39.8484,39.8484,39.7859,39.7948,183200.0
2015-03-31 09:30:00,44.62,44.62,44.03,44.2,335200.0,39.8395,39.8395,39.3127,39.4645,335200.0
2015-03-31 09:40:00,44.2,44.21,43.91,44.04,227200.0,39.4645,39.4734,39.2055,39.3216,227200.0
2015-03-31 09:50:00,44.03,44.08,43.88,44.06,119700.0,39.3127,39.3573,39.1787,39.3395,119700.0
2015-03-31 10:00:00,44.06,44.14,43.92,44.0,113700.0,39.3395,39.4109,39.2145,39.2859,113700.0
2015-03-31 10:10:00,44.02,44.11,43.92,44.0,58100.0,39.3037,39.3841,39.2145,39.2859,58100.0
2015-03-31 10:20:00,43.99,44.05,43.94,43.99,41100.0,39.277,39.3305,39.2323,39.277,41100.0
2015-03-31 10:30:00,43.98,44.06,43.97,44.0,50800.0,39.268,39.3395,39.2591,39.2859,50800.0
2015-03-31 10:40:00,44.0,44.29,43.99,44.29,81400.0,39.2859,39.5448,39.277,39.5448,81400.0
2015-03-31 10:50:00,44.29,44.36,44.25,44.31,82100.0,39.5448,39.6073,39.5091,39.5627,82100.0
2015-03-31 11:00:00,44.3,44.5,44.3,44.48,81400.0,39.5537,39.7323,39.5537,39.7145,81400.0
2015-03-31 11:10:00,44.47,44.49,44.42,44.46,75300.0,39.7055,39.7234,39.6609,39.6966,75300.0
2015-03-31 11:20:00,44.46,44.46,44.39,44.4,57300.0,39.6966,39.6966,39.6341,39.643,57300.0
2015-03-31 11:30:00,44.4,44.4,44.24,44.27,63500.0,39.643,39.643,39.5002,39.527,63500.0
2015-03-31 11:40:00,44.27,44.3,44.22,44.3,202600.0,39.527,39.5537,39.4823,39.5537,202600.0
2015-03-31 11:50:00,44.3,44.36,44.26,44.29,88500.0,39.5537,39.6073,39.518,39.5448,88500.0
2015-03-31 12:00:00,44.29,44.29,44.22,44.26,120100.0,39.5448,39.5448,39.4823,39.518,120100.0
2015-03-31 12:10:00,44.26,44.35,44.24,44.33,75600.0,39.518,39.5984,39.5002,39.5805,75600.0
2015-03-31 12:20:00,44.33,44.41,44.31,44.35,72500.0,39.5805,39.652,39.5627,39.5984,72500.0
2015-03-31 12:30:00,44.36,44.53,44.36,44.46,74400.0,39.6073,39.7591,39.6073,39.6966,74400.0
2015-03-31 12:40:00,44.46,44.52,44.38,44.38,50300.0,39.6966,39.7502,39.6252,39.6252,50300.0
2015-03-31 12:50:00,44.38,44.41,44.34,44.39,31200.0,39.6252,39.652,39.5895,39.6341,31200.0
2015-03-31 13:00:00,44.4,44.4,44.36,44.37,20100.0,39.643,39.643,39.6073,39.6162,20100.0
2015-03-31 13:10:00,44.38,44.47,44.33,44.44,25800.0,39.6252,39.7055,39.5805,39.6787,25800.0
2015-03-31 13:20:00,44.44,44.5,44.37,44.48,42400.0,39.6787,39.7323,39.6162,39.7145,42400.0
2015-03-31 13:30:00,44.49,44.5,44.43,44.44,43800.0,39.7234,39.7323,39.6698,39.6787,43800.0
2015-03-31 13:40:00,44.45,44.46,44.37,44.37,162700.0,39.6877,39.6966,39.6162,39.6162,162700.0
2015-03-31 13:50:00,44.37,44.42,44.35,44.38,45500.0,39.6162,39.6609,39.5984,39.6252,45500.0
2015-03-31 14:00:00,44.38,44.41,44.36,44.39,46500.0,39.6252,39.652,39.6073,39.6341,46500.0
2015-03-31 14:10:00,44.38,44.47,44.38,44.43,70500.0,39.6252,39.7055,39.6252,39.6698,70500.0
2015-03-31 14:20:00,44.41,44.46,44.39,44.46,92500.0,39.652,39.6966,39.6341,39.6966,92500.0
2015-03-31 14:30:00,44.46,44.47,44.38,44.46,114000.0,39.6966,39.7055,39.6252,39.6966,114000.0
2015-03-31 14:40:00,44.45,44.48,44.41,44.47,51700.0,39.6877,39.7145,39.652,39.7055,51700.0
2015-03-31 14:50:00,44.46,44.54,44.46,44.53,71700.0,39.6966,39.768,39.6966,39.7591,71700.0
2015-03-31 15:00:00,44.52,44.53,44.36,44.37,146800.0,39.7502,39.7591,39.6073,39.6162,146800.0
2015-03-31 15:10:00,44.37,44.4,44.25,44.29,79500.0,39.6162,39.643,39.5091,39.5448,79500.0
2015-03-31 15:20:00,44.3,44.34,44.22,44.24,106200.0,39.5537,39.5895,39.4823,39.5002,106200.0
2015-03-31 15:30:00,44.23,44.27,44.13,44.25,96900.0,39.4912,39.527,39.402,39.5091,96900.0
2015-03-31 15:40:00,44.25,44.42,44.25,44.41,143700.0,39.5091,39.6609,39.5091,39.652,143700.0
2015-03-31 15:50:00,44.41,44.41,44.29,44.3,246600.0,39.652,39.652,39.5448,39.5537,246600.0
2015-04-01 09:30:00,44.07,44.14,43.6,44.03,591700.0,39.3484,39.4109,38.9287,39.3127,591700.0
2015-04-01 09:40:00,44.03,44.04,43.75,43.75,229600.0,39.3127,39.3216,39.0627,39.0627,229600.0
2015-04-01 09:50:00,43.76,43.9,43.69,43.8,325700.0,39.0716,39.1966,39.0091,39.1073,325700.0
2015-04-01 10:00:00,43.8,43.8,43.65,43.66,187300.0,39.1073,39.1073,38.9734,38.9823,187300.0
2015-04-01 10:10:00,43.66,43.86,43.65,43.83,207500.0,38.9823,39.1609,38.9734,39.1341,207500.0
2015-04-01 10:20:00,43.84,43.92,43.84,43.85,105000.0,39.143,39.2145,39.143,39.152,105000.0
2015-04-01 10:30:00,43.85,43.85,43.66,43.71,181800.0,39.152,39.152,38.9823,39.027,181800.0
2015-04-01 10:40:00,43.72,43.91,43.71,43.9,127400.0,39.0359,39.2055,39.027,39.1966,127400.0
2015-04-01 10:50:00,43.92,43.94,43.8,43.8,109500.0,39.2145,39.2323,39.1073,39.1073,109500.0
2015-04-01 11:00:00,43.81,43.82,43.65,43.68,87000.0,39.1162,39.1252,38.9734,39.0002,87000.0
2015-04-01 11:10:00,43.69,43.78,43.61,43.64,239700.0,39.0091,39.0895,38.9377,38.9645,239700.0
2015-04-01 11:20:00,43.63,43.64,43.48,43.51,194500.0,38.9555,38.9645,38.8216,38.8484,194500.0
2015-04-01 11:30:00,43.51,43.71,43.48,43.71,102300.0,38.8484,39.027,38.8216,39.027,102300.0
2015-04-01 11:40:00,43.71,43.74,43.58,43.67,83500.0,39.027,39.0537,38.9109,38.9912,83500.0
2015-04-01 11:50:00,43.67,43.71,43.6,43.68,110800.0,38.9912,39.027,38.9287,39.0002,110800.0
2015-04-01 12:00:00,43.68,43.73,43.5,43.56,137600.0,39.0002,39.0448,38.8395,38.893,137600.0
2015-04-01 12:10:00,43.56,43.59,43.45,43.46,123400.0,38.893,38.9198,38.7948,38.8037,123400.0
2015-04-01 12:20:00,43.45,43.48,43.4,43.42,152800.0,38.7948,38.8216,38.7502,38.768,152800.0
2015-04-01 12:30:00,43.41,43.42,43.28,43.28,107100.0,38.7591,38.768,38.643,38.643,107100.0
2015-04-01 12:40:00,43.29,43.33,43.22,43.27,93100.0,38.652,38.6877,38.5895,38.6341,93100.0
2015-04-01 12:50:00,43.28,43.4,43.27,43.39,59700.0,38.643,38.7502,38.6341,38.7412,59700.0
2015-04-01 13:00:00,43.38,43.42,43.36,43.39,51400.0,38.7323,38.768,38.7145,38.7412,51400.0
2015-04-01 13:10:00,43.39,43.43,43.35,43.35,43100.0,38.7412,38.777,38.7055,38.7055,43100.0
2015-04-01 13:20:00,43.34,43.43,43.34,43.43,53000.0,38.6966,38.777,38.6966,38.777,53000.0
2015-04-01 13:30:00,43.44,43.48,43.39,43.41,123500.0,38.7859,38.8216,38.7412,38.7591,123500.0
2015-04-01 13:40:00,43.42,43.53,43.41,43.53,84500.0,38.768,38.8662,38.7591,38.8662,84500.0
2015-04-01 13:50:00,43.53,43.61,43.5,43.5,71200.0,38.8662,38.9377,38.8395,38.8395,71200.0
2015-04-01 14:00:00,43.51,43.52,43.42,43.47,76500.0,38.8484,38.8573,38.768,38.8127,76500.0
2015-04-01 14:10:00,43.48,43.55,43.44,43.48,65100.0,38.8216,38.8841,38.7859,38.8216,65100.0
2015-04-01 14:20:00,43.48,43.5,43.39,43.44,72000.0,38.8216,38.8395,38.7412,38.7859,72000.0
2015-04-01 14:30:00,43.45,43.47,43.39,43.47,84700.0,38.7948,38.8127,38.7412,38.8127,84700.0
2015-04-01 14:40:00,43.47,43.49,43.38,43.45,103500.0,38.8127,38.8305,38.7323,38.7948,103500.0
2015-04-01 14:50:00,43.45,43.45,43.4,43.42,88400.0,38.7948,38.7948,38.7502,38.768,88400.0
2015-04-01 15:00:00,43.41,43.43,43.27,43.27,187700.0,38.7591,38.777,38.6341,38.6341,187700.0
2015-04-01 15:10:00,43.28,43.34,43.28,43.3,153300.0,38.643,38.6966,38.643,38.6609,153300.0
2015-04-01 15:20:00,43.3,43.44,43.3,43.43,158100.0,38.6609,38.7859,38.6609,38.777,158100.0
2015-04-01 15:30:00,43.44,43.54,43.4,43.46,133700.0,38.7859,38.8752,38.7502,38.8037,133700.0
2015-04-01 15:40:00,43.46,43.47,43.36,43.43,222900.0,38.8037,38.8127,38.7145,38.777,222900.0
2015-04-01 15:50:00,43.42,43.48,43.41,43.46,568500.0,38.768,38.8216,38.7591,38.8037,568500.0
2015-04-02 09:30:00,43.62,43.8,43.32,43.52,398300.0,38.9466,39.1073,38.6787,38.8573,398300.0
2015-04-02 09:40:00,43.52,43.72,43.36,43.56,223700.0,38.8573,39.0359,38.7145,38.893,223700.0
2015-04-02 09:50:00,43.57,43.65,43.5,43.62,162400.0,38.902,38.9734,38.8395,38.9466,162400.0
2015-04-02 10:00:00,43.62,43.79,43.62,43.79,262600.0,38.9466,39.0984,38.9466,39.0984,262600.0
2015-04-02 10:10:00,43.79,43.82,43.67,43.69,146600.0,39.0984,39.1252,38.9912,39.0091,146600.0
2015-04-02 10:20:00,43.67,43.73,43.58,43.69,92300.0,38.9912,39.0448,38.9109,39.0091,92300.0
2015-04-02 10:30:00,43.69,43.72,43.6,43.67,71600.0,39.0091,39.0359,38.9287,38.9912,71600.0
2015-04-02 10:40:00,43.67,43.72,43.53,43.54,93600.0,38.9912,39.0359,38.8662,38.8752,93600.0
2015-04-02 10:50:00,43.54,43.55,43.45,43.45,133100.0,38.8752,38.8841,38.7948,38.7948,133100.0
2015-04-02 11:00:00,43.46,43.5,43.32,43.34,133300.0,38.8037,38.8395,38.6787,38.6966,133300.0
2015-04-02 11:10:00,43.34,43.44,43.32,43.37,99300.0,38.6966,38.7859,38.6787,38.7234,99300.0
2015-04-02 11:20:00,43.37,43.49,43.37,43.44,158200.0,38.7234,38.8305,38.7234,38.7859,158200.0
2015-04-02 11:30:00,43.45,43.49,43.44,43.44,73900.0,38.7948,38.8305,38.7859,38.7859,73900.0
2015-04-02 11:40:00,43.44,43.45,43.35,43.37,91000.0,38.7859,38.7948,38.7055,38.7234,91000.0
2015-04-02 11:50:00,43.37,43.39,43.29,43.29,92400.0,38.7234,38.7412,38.652,38.652,92400.0
2015-04-02 12:00:00,43.29,43.29,43.15,43.15,106000.0,38.652,38.652,38.527,38.527,106000.0
2015-04-02 12:10:00,43.16,43.16,43.06,43.07,101000.0,38.5359,38.5359,38.4466,38.4555,101000.0
2015-04-02 12:20:00,43.07,43.11,43.03,43.09,154600.0,38.4555,38.4912,38.4198,38.4734,154600.0
2015-04-02 12:30:00,43.09,43.1,43.05,43.09,39600.0,38.4734,38.4823,38.4377,38.4734,39600.0
2015-04-02 12:40:00,43.1,43.12,43.06,43.07,46300.0,38.4823,38.5002,38.4466,38.4555,46300.0
2015-04-02 12:50:00,43.07,43.08,43.05,43.06,72200.0,38.4555,38.4645,38.4377,38.4466,72200.0
2015-04-02 13:00:00,43.06,43.12,43.05,43.09,103200.0,38.4466,38.5002,38.4377,38.4734,103200.0
2015-04-02 13:10:00,43.09,43.23,43.07,43.21,90800.0,38.4734,38.5984,38.4555,38.5805,90800.0
2015-04-02 13:20:00,43.22,43.29,43.17,43.25,176600.0,38.5895,38.652,38.5448,38.6162,176600.0
2015-04-02 13:30:00,43.25,43.33,43.23,43.23,112000.0,38.6162,38.6877,38.5984,38.5984,112000.0
2015-04-02 13:40:00,43.23,43.23,43.17,43.19,86700.0,38.5984,38.5984,38.5448,38.5627,86700.0
2015-04-02 13:50:00,43.19,43.21,43.12,43.2,119400.0,38.5627,38.5805,38.5002,38.5716,119400.0
2015-04-02 14:00:00,43.19,43.22,43.15,43.2,92400.0,38.5627,38.5895,38.527,38.5716,92400.0
2015-04-02 14:10:00,43.19,43.21,43.12,43.18,130900.0,38.5627,38.5805,38.5002,38.5537,130900.0
2015-04-02 14:20:00,43.18,43.18,43.11,43.12,95400.0,38.5537,38.5537,38.4912,38.5002,95400.0
2015-04-02 14:30:00,43.13,43.14,43.07,43.09,97800.0,38.5091,38.518,38.4555,38.4734,97800.0
2015-04-02 14:40:00,43.09,43.1,42.93,42.97,188300.0,38.4734,38.4823,38.3305,38.3662,188300.0
2015-04-02 14:50:00,42.97,43.0,42.92,42.93,321600.0,38.3662,38.393,38.3216,38.3305,321600.0
2015-04-02 15:00:00,42.93,42.99,42.91,42.91,294800.0,38.3305,38.3841,38.3127,38.3127,294800.0
2015-04-02 15:10:00,42.91,42.95,42.84,42.85,415400.0,38.3127,38.3484,38.2502,38.2591,415400.0
2015-04-02 15:20:00,42.86,42.88,42.75,42.77,268400.0,38.268,38.2859,38.1698,38.1877,268400.0
2015-04-02 15:30:00,42.78,42.79,42.69,42.77,517600.0,38.1966,38.2055,38.1162,38.1877,517600.0
2015-04-02 15:40:00,42.77,42.85,42.75,42.79,471800.0,38.1877,38.2591,38.1698,38.2055,471800.0
2015-04-02 15:50:00,42.79,42.87,42.74,42.85,1102500.0,38.2055,38.277,38.1609,38.2591,1102500.0
2015-04-06 09:30:00,41.77,41.77,41.05,41.54,1095000.0,37.2948,37.2948,36.6519,37.0895,1095000.0
2015-04-06 09:40:00,41.53,41.88,41.53,41.75,404300.0,37.0805,37.393,37.0805,37.277,404300.0
2015-04-06 09:50:00,41.75,41.79,41.53,41.57,392700.0,37.277,37.3127,37.0805,37.1162,392700.0
2015-04-06 10:00:00,41.57,41.64,41.54,41.58,444300.0,37.1162,37.1787,37.0895,37.1252,444300.0
2015-04-06 10:10:00,41.58,41.79,41.57,41.78,245800.0,37.1252,37.3127,37.1162,37.3037,245800.0
2015-04-06 10:20:00,41.79,41.9,41.76,41.78,249100.0,37.3127,37.4109,37.2859,37.3037,249100.0
2015-04-06 10:30:00,41.78,41.82,41.67,41.72,184600.0,37.3037,37.3395,37.2055,37.2502,184600.0
2015-04-06 10:40:00,41.72,41.73,41.6,41.64,303300.0,37.2502,37.2591,37.143,37.1787,303300.0
2015-04-06 10:50:00,41.65,41.66,41.41,41.43,289500.0,37.1877,37.1966,36.9734,36.9912,289500.0
2015-04-06 11:00:00,41.43,41.51,41.42,41.49,199900.0,36.9912,37.0627,36.9823,37.0448,199900.0
2015-04-06 11:10:00,41.5,41.51,41.4,41.4,143200.0,37.0537,37.0627,36.9645,36.9645,143200.0
2015-04-06 11:20:00,41.41,41.41,41.25,41.32,229900.0,36.9734,36.9734,36.8305,36.893,229900.0
2015-04-06 11:30:00,41.32,41.38,41.27,41.36,176200.0,36.893,36.9466,36.8484,36.9287,176200.0
2015-04-06 11:40:00,41.35,41.37,41.26,41.34,182500.0,36.9198,36.9377,36.8395,36.9109,182500.0
2015-04-06 11:50:00,41.35,41.38,41.31,41.37,148700.0,36.9198,36.9466,36.8841,36.9377,148700.0
2015-04-06 12:00:00,41.36,41.39,41.26,41.27,200300.0,36.9287,36.9555,36.8395,36.8484,200300.0
2015-04-06 12:10:00,41.27,41.29,41.17,41.24,174900.0,36.8484,36.8662,36.7591,36.8216,174900.0
2015-04-06 12:20:00,41.25,41.29,41.2,41.23,294900.0,36.8305,36.8662,36.7859,36.8127,294900.0
2015-04-06 12:30:00,41.24,41.28,41.09,41.1,283800.0,36.8216,36.8573,36.6877,36.6966,283800.0
2015-04-06 12:40:00,41.1,41.2,41.05,41.18,168700.0,36.6966,36.7859,36.6519,36.768,168700.0
2015-04-06 12:50:00,41.19,41.24,41.16,41.19,128300.0,36.777,36.8216,36.7502,36.777,128300.0
2015-04-06 13:00:00,41.2,41.25,41.14,41.15,110400.0,36.7859,36.8305,36.7323,36.7412,110400.0
2015-04-06 13:10:00,41.14,41.15,41.06,41.08,276000.0,36.7323,36.7412,36.6609,36.6787,276000.0
2015-04-06 13:20:00,41.09,41.18,41.08,41.17,116800.0,36.6877,36.768,36.6787,36.7591,116800.0
2015-04-06 13:30:00,41.17,41.22,41.16,41.19,155700.0,36.7591,36.8037,36.7502,36.777,155700.0
2015-04-06 13:40:00,41.19,41.26,41.18,41.25,185400.0,36.777,36.8395,36.768,36.8305,185400.0
2015-04-06 13:50:00,41.25,41.36,41.24,41.32,137900.0,36.8305,36.9287,36.8216,36.893,137900.0
2015-04-06 14:00:00,41.32,41.38,41.32,41.36,118600.0,36.893,36.9466,36.893,36.9287,118600.0
2015-04-06 14:10:00,41.36,41.5,41.35,41.48,147100.0,36.9287,37.0537,36.9198,37.0359,147100.0
2015-04-06 14:20:00,41.49,41.55,41.48,41.48,162500.0,37.0448,37.0984,37.0359,37.0359,162500.0
2015-04-06 14:30:00,41.49,41.53,41.48,41.5,138700.0,37.0448,37.0805,37.0359,37.0537,138700.0
2015-04-06 14:40:00,41.49,41.54,41.47,41.48,177300.0,37.0448,37.0895,37.027,37.0359,177300.0
2015-04-06 14:50:00,41.49,41.52,41.38,41.4,215200.0,37.0448,37.0716,36.9466,36.9645,215200.0
2015-04-06 15:00:00,41.41,41.43,41.24,41.27,300000.0,36.9734,36.9912,36.8216,36.8484,300000.0
2015-04-06 15:10:00,41.26,41.27,41.2,41.22,306400.0,36.8395,36.8484,36.7859,36.8037,306400.0
2015-04-06 15:20:00,41.21,41.26,41.2,41.25,286200.0,36.7948,36.8395,36.7859,36.8305,286200.0
2015-04-06 15:30:00,41.25,41.26,41.21,41.21,272100.0,36.8305,36.8395,36.7948,36.7948,272100.0
2015-04-06 15:40:00,41.22,41.22,41.17,41.18,403800.0,36.8037,36.8037,36.7591,36.768,403800.0
2015-04-06 15:50:00,41.18,41.18,41.07,41.09,876000.0,36.768,36.768,36.6698,36.6877,876000.0
2015-04-07 09:30:00,41.24,41.68,41.23,41.62,481400.0,36.8216,37.2145,36.8127,37.1609,481400.0
2015-04-07 09:40:00,41.64,41.68,41.4,41.46,342200.0,37.1787,37.2145,36.9645,37.018,342200.0
2015-04-07 09:50:00,41.47,41.5,41.37,41.46,174700.0,37.027,37.0537,36.9377,37.018,174700.0
2015-04-07 10:00:00,41.46,41.64,41.46,41.63,252200.0,37.018,37.1787,37.018,37.1698,252200.0
2015-04-07 10:10:00,41.63,41.76,41.6,41.73,192600.0,37.1698,37.2859,37.143,37.2591,192600.0
2015-04-07 10:20:00,41.74,41.83,41.73,41.81,168800.0,37.268,37.3484,37.2591,37.3305,168800.0
2015-04-07 10:30:00,41.81,41.88,41.76,41.88,149700.0,37.3305,37.393,37.2859,37.393,149700.0
2015-04-07 10:40:00,41.89,41.91,41.84,41.91,180400.0,37.402,37.4198,37.3573,37.4198,180400.0
2015-04-07 10:50:00,41.91,41.92,41.83,41.84,218600.0,37.4198,37.4287,37.3484,37.3573,218600.0
2015-04-07 11:00:00,41.83,41.85,41.77,41.84,254700.0,37.3484,37.3662,37.2948,37.3573,254700.0
2015-04-07 11:10:00,41.84,41.88,41.78,41.78,162000.0,37.3573,37.393,37.3037,37.3037,162000.0
2015-04-07 11:20:00,41.78,41.81,41.74,41.78,176900.0,37.3037,37.3305,37.268,37.3037,176900.0
2015-04-07 11:30:00,41.78,41.8,41.7,41.75,118200.0,37.3037,37.3216,37.2323,37.277,118200.0
2015-04-07 11:40:00,41.75,41.83,41.74,41.8,110000.0,37.277,37.3484,37.268,37.3216,110000.0
2015-04-07 11:50:00,41.79,41.81,41.72,41.74,89800.0,37.3127,37.3305,37.2502,37.268,89800.0
2015-04-07 12:00:00,41.73,41.76,41.71,41.74,95700.0,37.2591,37.2859,37.2412,37.268,95700.0
2015-04-07 12:10:00,41.73,41.78,41.72,41.74,70600.0,37.2591,37.3037,37.2502,37.268,70600.0
2015-04-07 12:20:00,41.74,41.79,41.71,41.77,63300.0,37.268,37.3127,37.2412,37.2948,63300.0
2015-04-07 12:30:00,41.78,41.84,41.77,41.79,81700.0,37.3037,37.3573,37.2948,37.3127,81700.0
2015-04-07 12:40:00,41.8,41.8,41.73,41.77,71700.0,37.3216,37.3216,37.2591,37.2948,71700.0
2015-04-07 12:50:00,41.77,41.82,41.76,41.82,97000.0,37.2948,37.3395,37.2859,37.3395,97000.0
2015-04-07 13:00:00,41.81,41.85,41.8,41.84,89500.0,37.3305,37.3662,37.3216,37.3573,89500.0
2015-04-07 13:10:00,41.84,41.85,41.78,41.84,62000.0,37.3573,37.3662,37.3037,37.3573,62000.0
2015-04-07 13:20:00,41.83,41.86,41.81,41.84,50900.0,37.3484,37.3752,37.3305,37.3573,50900.0
2015-04-07 13:30:00,41.84,41.85,41.72,41.72,129400.0,37.3573,37.3662,37.2502,37.2502,129400.0
2015-04-07 13:40:00,41.73,41.73,41.63,41.65,132500.0,37.2591,37.2591,37.1698,37.1877,132500.0
2015-04-07 13:50:00,41.64,41.72,41.61,41.72,111900.0,37.1787,37.2502,37.152,37.2502,111900.0
2015-04-07 14:00:00,41.72,41.78,41.68,41.68,89000.0,37.2502,37.3037,37.2145,37.2145,89000.0
2015-04-07 14:10:00,41.69,41.73,41.64,41.65,101200.0,37.2234,37.2591,37.1787,37.1877,101200.0
2015-04-07 14:20:00,41.64,41.72,41.61,41.71,128500.0,37.1787,37.2502,37.152,37.2412,128500.0
2015-04-07 14:30:00,41.7,41.72,41.68,41.71,84500.0,37.2323,37.2502,37.2145,37.2412,84500.0
2015-04-07 14:40:00,41.7,41.72,41.69,41.7,75600.0,37.2323,37.2502,37.2234,37.2323,75600.0
2015-04-07 14:50:00,41.69,41.69,41.5,41.51,146200.0,37.2234,37.2234,37.0537,37.0627,146200.0
2015-04-07 15:00:00,41.5,41.56,41.5,41.52,136600.0,37.0537,37.1073,37.0537,37.0716,136600.0
2015-04-07 15:10:00,41.52,41.53,41.41,41.41,126800.0,37.0716,37.0805,36.9734,36.9734,126800.0
2015-04-07 15:20:00,41.41,41.41,41.3,41.34,165300.0,36.9734,36.9734,36.8752,36.9109,165300.0
2015-04-07 15:30:00,41.35,41.41,41.31,41.34,144600.0,36.9198,36.9734,36.8841,36.9109,144600.0
2015-04-07 15:40:00,41.33,41.36,41.3,41.32,212100.0,36.902,36.9287,36.8752,36.893,212100.0
2015-04-07 15:50:00,41.32,41.36,41.28,41.32,496500.0,36.893,36.9287,36.8573,36.893,496500.0
2015-04-08 09:30:00,41.49,41.9,41.33,41.9,317700.0,37.0448,37.4109,36.902,37.4109,317700.0
2015-04-08 09:40:00,41.9,41.94,41.82,41.86,125900.0,37.4109,37.4466,37.3395,37.3752,125900.0
2015-04-08 09:50:00,41.84,41.93,41.74,41.9,130900.0,37.3573,37.4377,37.268,37.4109,130900.0
2015-04-08 10:00:00,41.88,41.9,41.7,41.74,124200.0,37.393,37.4109,37.2323,37.268,124200.0
2015-04-08 10:10:00,41.72,41.81,41.69,41.77,105000.0,37.2502,37.3305,37.2234,37.2948,105000.0
2015-04-08 10:20:00,41.76,41.78,41.73,41.76,130800.0,37.2859,37.3037,37.2591,37.2859,130800.0
2015-04-08 10:30:00,41.77,41.91,41.75,41.9,184900.0,37.2948,37.4198,37.277,37.4109,184900.0
2015-04-08 10:40:00,41.9,41.93,41.79,41.85,161900.0,37.4109,37.4377,37.3127,37.3662,161900.0
2015-04-08 10:50:00,41.85,41.98,41.84,41.95,182500.0,37.3662,37.4823,37.3573,37.4555,182500.0
2015-04-08 11:00:00,41.95,42.05,41.9,42.05,138600.0,37.4555,37.5448,37.4109,37.5448,138600.0
2015-04-08 11:10:00,42.05,42.14,42.0,42.14,230700.0,37.5448,37.6252,37.5002,37.6252,230700.0
2015-04-08 11:20:00,42.14,42.19,42.05,42.05,229200.0,37.6252,37.6698,37.5448,37.5448,229200.0
2015-04-08 11:30:00,42.05,42.11,42.02,42.04,118000.0,37.5448,37.5984,37.518,37.5359,118000.0
2015-04-08 11:40:00,42.05,42.16,42.03,42.16,76700.0,37.5448,37.643,37.527,37.643,76700.0
2015-04-08 11:50:00,42.16,42.32,42.15,42.32,112000.0,37.643,37.7859,37.6341,37.7859,112000.0
2015-04-08 12:00:00,42.32,42.35,42.2,42.23,109400.0,37.7859,37.8127,37.6787,37.7055,109400.0
2015-04-08 12:10:00,42.23,42.33,42.23,42.33,47900.0,37.7055,37.7948,37.7055,37.7948,47900.0
2015-04-08 12:20:00,42.33,42.4,42.28,42.35,75100.0,37.7948,37.8573,37.7502,37.8127,75100.0
2015-04-08 12:30:00,42.35,42.4,42.3,42.38,86500.0,37.8127,37.8573,37.768,37.8395,86500.0
2015-04-08 12:40:00,42.38,42.52,42.38,42.45,102600.0,37.8395,37.9645,37.8395,37.902,102600.0
2015-04-08 12:50:00,42.44,42.45,42.36,42.41,54700.0,37.893,37.902,37.8216,37.8662,54700.0
2015-04-08 13:00:00,42.41,42.43,42.35,42.39,68700.0,37.8662,37.8841,37.8127,37.8484,68700.0
2015-04-08 13:10:00,42.39,42.41,42.34,42.37,59700.0,37.8484,37.8662,37.8037,37.8305,59700.0
2015-04-08 13:20:00,42.38,42.4,42.3,42.33,58900.0,37.8395,37.8573,37.768,37.7948,58900.0
2015-04-08 13:30:00,42.31,42.36,42.29,42.29,66500.0,37.777,37.8216,37.7591,37.7591,66500.0
2015-04-08 13:40:00,42.29,42.38,42.27,42.37,62500.0,37.7591,37.8395,37.7412,37.8305,62500.0
2015-04-08 13:50:00,42.38,42.43,42.37,42.4,53100.0,37.8395,37.8841,37.8305,37.8573,53100.0
2015-04-08 14:00:00,42.4,42.4,42.28,42.31,121200.0,37.8573,37.8573,37.7502,37.777,121200.0
2015-04-08 14:10:00,42.3,42.45,42.28,42.4,104400.0,37.768,37.902,37.7502,37.8573,104400.0
2015-04-08 14:20:00,42.41,42.49,42.4,42.44,140200.0,37.8662,37.9377,37.8573,37.893,140200.0
2015-04-08 14:30:00,42.44,42.48,42.39,42.48,76300.0,37.893,37.9287,37.8484,37.9287,76300.0
2015-04-08 14:40:00,42.48,42.55,42.43,42.49,83500.0,37.9287,37.9912,37.8841,37.9377,83500.0
2015-04-08 14:50:00,42.5,42.52,42.44,42.44,82600.0,37.9466,37.9645,37.893,37.893,82600.0
2015-04-08 15:00:00,42.45,42.62,42.44,42.59,141000.0,37.902,38.0537,37.893,38.027,141000.0
2015-04-08 15:10:00,42.58,42.64,42.56,42.63,197200.0,38.018,38.0716,38.0002,38.0627,197200.0
2015-04-08 15:20:00,42.62,42.72,42.6,42.69,205900.0,38.0537,38.143,38.0359,38.1162,205900.0
2015-04-08 15:30:00,42.69,42.76,42.65,42.76,267000.0,38.1162,38.1787,38.0805,38.1787,267000.0
2015-04-08 15:40:00,42.76,42.85,42.75,42.79,361500.0,38.1787,38.2591,38.1698,38.2055,361500.0
2015-04-08 15:50:00,42.79,42.87,42.73,42.85,673600.0,38.2055,38.277,38.152,38.2591,673600.0
2015-04-09 09:30:00,42.92,43.21,42.64,42.65,577600.0,38.3216,38.5805,38.0716,38.0805,577600.0
2015-04-09 09:40:00,42.65,42.66,42.43,42.5,482000.0,38.0805,38.0895,37.8841,37.9466,482000.0
2015-04-09 09:50:00,42.5,42.5,42.25,42.43,315700.0,37.9466,37.9466,37.7234,37.8841,315700.0
2015-04-09 10:00:00,42.42,42.54,42.3,42.48,320500.0,37.8752,37.9823,37.768,37.9287,320500.0
2015-04-09 10:10:00,42.47,42.53,42.38,42.47,192500.0,37.9198,37.9734,37.8395,37.9198,192500.0
2015-04-09 10:20:00,42.47,42.48,42.31,42.38,200300.0,37.9198,37.9287,37.777,37.8395,200300.0
2015-04-09 10:30:00,42.38,42.45,42.36,42.43,138800.0,37.8395,37.902,37.8216,37.8841,138800.0
2015-04-09 10:40:00,42.42,42.43,42.33,42.34,124700.0,37.8752,37.8841,37.7948,37.8037,124700.0
2015-04-09 10:50:00,42.34,42.36,42.21,42.25,260000.0,37.8037,37.8216,37.6877,37.7234,260000.0
2015-04-09 11:00:00,42.25,42.3,42.17,42.21,299200.0,37.7234,37.768,37.652,37.6877,299200.0
2015-04-09 11:10:00,42.21,42.32,42.2,42.22,168700.0,37.6877,37.7859,37.6787,37.6966,168700.0
2015-04-09 11:20:00,42.22,42.36,42.21,42.35,116900.0,37.6966,37.8216,37.6877,37.8127,116900.0
2015-04-09 11:30:00,42.35,42.37,42.3,42.3,87000.0,37.8127,37.8305,37.768,37.768,87000.0
2015-04-09 11:40:00,42.3,42.35,42.21,42.26,100100.0,37.768,37.8127,37.6877,37.7323,100100.0
2015-04-09 11:50:00,42.26,42.33,42.24,42.33,86000.0,37.7323,37.7948,37.7145,37.7948,86000.0
2015-04-09 12:00:00,42.33,42.39,42.31,42.39,79400.0,37.7948,37.8484,37.777,37.8484,79400.0
2015-04-09 12:10:00,42.39,42.39,42.28,42.35,114300.0,37.8484,37.8484,37.7502,37.8127,114300.0
2015-04-09 12:20:00,42.34,42.49,42.34,42.49,124800.0,37.8037,37.9377,37.8037,37.9377,124800.0
2015-04-09 12:30:00,42.5,42.51,42.44,42.46,86900.0,37.9466,37.9555,37.893,37.9109,86900.0
2015-04-09 12:40:00,42.46,42.48,42.43,42.43,92900.0,37.9109,37.9287,37.8841,37.8841,92900.0
2015-04-09 12:50:00,42.43,42.44,42.33,42.38,79500.0,37.8841,37.893,37.7948,37.8395,79500.0
2015-04-09 13:00:00,42.37,42.4,42.29,42.33,80300.0,37.8305,37.8573,37.7591,37.7948,80300.0
2015-04-09 13:10:00,42.34,42.48,42.34,42.41,65500.0,37.8037,37.9287,37.8037,37.8662,65500.0
2015-04-09 13:20:00,42.42,42.46,42.41,42.43,38900.0,37.8752,37.9109,37.8662,37.8841,38900.0
2015-04-09 13:30:00,42.42,42.47,42.4,42.43,58400.0,37.8752,37.9198,37.8573,37.8841,58400.0
2015-04-09 13:40:00,42.42,42.47,42.41,42.41,49100.0,37.8752,37.9198,37.8662,37.8662,49100.0
2015-04-09 13:50:00,42.41,42.44,42.38,42.41,59800.0,37.8662,37.893,37.8395,37.8662,59800.0
2015-04-09 14:00:00,42.41,42.52,42.41,42.51,105500.0,37.8662,37.9645,37.8662,37.9555,105500.0
2015-04-09 14:10:00,42.51,42.53,42.46,42.48,111000.0,37.9555,37.9734,37.9109,37.9287,111000.0
2015-04-09 14:20:00,42.48,42.51,42.41,42.48,97900.0,37.9287,37.9555,37.8662,37.9287,97900.0
2015-04-09 14:30:00,42.48,42.56,42.45,42.55,76900.0,37.9287,38.0002,37.902,37.9912,76900.0
2015-04-09 14:40:00,42.55,42.6,42.52,42.57,97900.0,37.9912,38.0359,37.9645,38.0091,97900.0
2015-04-09 14:50:00,42.57,42.62,42.55,42.59,76800.0,38.0091,38.0537,37.9912,38.027,76800.0
2015-04-09 15:00:00,42.59,42.63,42.58,42.61,140700.0,38.027,38.0627,38.018,38.0448,140700.0
2015-04-09 15:10:00,42.6,42.76,42.6,42.75,164100.0,38.0359,38.1787,38.0359,38.1698,164100.0
2015-04-09 15:20:00,42.74,42.78,42.69,42.78,130000.0,38.1609,38.1966,38.1162,38.1966,130000.0
2015-04-09 15:30:00,42.78,42.81,42.73,42.79,137200.0,38.1966,38.2234,38.152,38.2055,137200.0
2015-04-09 15:40:00,42.8,42.88,42.79,42.86,284200.0,38.2145,38.2859,38.2055,38.268,284200.0
2015-04-09 15:50:00,42.87,42.87,42.81,42.82,470600.0,38.277,38.277,38.2234,38.2323,470600.0
2015-04-10 09:30:00,42.8,43.08,42.75,42.8,190300.0,38.2145,38.4645,38.1698,38.2145,190300.0
2015-04-10 09:40:00,42.8,43.06,42.7,43.06,177400.0,38.2145,38.4466,38.1252,38.4466,177400.0
2015-04-10 09:50:00,43.06,43.08,42.91,43.04,188700.0,38.4466,38.4645,38.3127,38.4287,188700.0
2015-04-10 10:00:00,43.04,43.3,43.04,43.05,325000.0,38.4287,38.6609,38.4287,38.4377,325000.0
2015-04-10 10:10:00,43.06,43.06,42.92,43.01,124600.0,38.4466,38.4466,38.3216,38.402,124600.0
2015-04-10 10:20:00,43.02,43.03,42.88,42.93,108900.0,38.4109,38.4198,38.2859,38.3305,108900.0
2015-04-10 10:30:00,42.94,42.99,42.9,42.94,121900.0,38.3395,38.3841,38.3037,38.3395,121900.0
2015-04-10 10:40:00,42.94,42.94,42.88,42.88,143300.0,38.3395,38.3395,38.2859,38.2859,143300.0
2015-04-10 10:50:00,42.89,42.96,42.86,42.95,91200.0,38.2948,38.3573,38.268,38.3484,91200.0
2015-04-10 11:00:00,42.94,42.96,42.88,42.95,88100.0,38.3395,38.3573,38.2859,38.3484,88100.0
2015-04-10 11:10:00,42.94,42.96,42.8,42.81,115100.0,38.3395,38.3573,38.2145,38.2234,115100.0
2015-04-10 11:20:00,42.81,42.88,42.8,42.88,67400.0,38.2234,38.2859,38.2145,38.2859,67400.0
2015-04-10 11:30:00,42.87,42.93,42.87,42.91,55000.0,38.277,38.3305,38.277,38.3127,55000.0
2015-04-10 11:40:00,42.91,42.92,42.82,42.84,70000.0,38.3127,38.3216,38.2323,38.2502,70000.0
2015-04-10 11:50:00,42.84,42.9,42.82,42.87,55100.0,38.2502,38.3037,38.2323,38.277,55100.0
2015-04-10 12:00:00,42.87,42.98,42.87,42.98,47700.0,38.277,38.3752,38.277,38.3752,47700.0
2015-04-10 12:10:00,42.98,43.03,42.97,43.01,72000.0,38.3752,38.4198,38.3662,38.402,72000.0
2015-04-10 12:20:00,43.0,43.05,42.99,43.05,49300.0,38.393,38.4377,38.3841,38.4377,49300.0
2015-04-10 12:30:00,43.06,43.07,42.96,43.01,56200.0,38.4466,38.4555,38.3573,38.402,56200.0
2015-04-10 12:40:00,43.0,43.01,42.93,42.99,79400.0,38.393,38.402,38.3305,38.3841,79400.0
2015-04-10 12:50:00,42.98,43.07,42.98,43.06,35200.0,38.3752,38.4555,38.3752,38.4466,35200.0
2015-04-10 13:00:00,43.06,43.06,42.94,42.94,72000.0,38.4466,38.4466,38.3395,38.3395,72000.0
2015-04-10 13:10:00,42.94,42.97,42.86,42.86,100800.0,38.3395,38.3662,38.268,38.268,100800.0
2015-04-10 13:20:00,42.86,42.93,42.82,42.87,77400.0,38.268,38.3305,38.2323,38.277,77400.0
2015-04-10 13:30:00,42.88,42.96,42.86,42.94,73700.0,38.2859,38.3573,38.268,38.3395,73700.0
2015-04-10 13:40:00,42.94,43.02,42.94,43.01,50000.0,38.3395,38.4109,38.3395,38.402,50000.0
2015-04-10 13:50:00,43.01,43.05,42.99,43.0,34600.0,38.402,38.4377,38.3841,38.393,34600.0
2015-04-10 14:00:00,43.01,43.01,42.94,42.95,46900.0,38.402,38.402,38.3395,38.3484,46900.0
2015-04-10 14:10:00,42.95,43.0,42.93,43.0,43500.0,38.3484,38.393,38.3305,38.393,43500.0
2015-04-10 14:20:00,42.99,43.0,42.89,42.91,40700.0,38.3841,38.393,38.2948,38.3127,40700.0
2015-04-10 14:30:00,42.9,42.94,42.88,42.88,63600.0,38.3037,38.3395,38.2859,38.2859,63600.0
2015-04-10 14:40:00,42.88,42.97,42.88,42.95,49700.0,38.2859,38.3662,38.2859,38.3484,49700.0
2015-04-10 14:50:00,42.94,42.97,42.91,42.92,54400.0,38.3395,38.3662,38.3127,38.3216,54400.0
2015-04-10 15:00:00,42.93,42.94,42.89,42.89,34300.0,38.3305,38.3395,38.2948,38.2948,34300.0
2015-04-10 15:10:00,42.89,42.94,42.81,42.81,119700.0,38.2948,38.3395,38.2234,38.2234,119700.0
2015-04-10 15:20:00,42.81,42.89,42.8,42.87,74500.0,38.2234,38.2948,38.2145,38.277,74500.0
2015-04-10 15:30:00,42.87,42.9,42.82,42.85,201300.0,38.277,38.3037,38.2323,38.2591,201300.0
2015-04-10 15:40:00,42.84,42.87,42.81,42.84,110700.0,38.2502,38.277,38.2234,38.2502,110700.0
2015-04-10 15:50:00,42.84,42.85,42.8,42.82,227500.0,38.2502,38.2591,38.2145,38.2323,227500.0
2015-04-13 09:30:00,42.52,43.0,42.5,42.98,169300.0,37.9645,38.393,37.9466,38.3752,169300.0
2015-04-13 09:40:00,42.98,43.18,42.98,43.11,116300.0,38.3752,38.5537,38.3752,38.4912,116300.0
2015-04-13 09:50:00,43.12,43.2,43.09,43.13,88500.0,38.5002,38.5716,38.4734,38.5091,88500.0
2015-04-13 10:00:00,43.13,43.29,43.13,43.23,177400.0,38.5091,38.652,38.5091,38.5984,177400.0
2015-04-13 10:10:00,43.23,43.49,43.21,43.43,176200.0,38.5984,38.8305,38.5805,38.777,176200.0
2015-04-13 10:20:00,43.44,43.59,43.42,43.53,119700.0,38.7859,38.9198,38.768,38.8662,119700.0
2015-04-13 10:30:00,43.52,43.58,43.44,43.52,72900.0,38.8573,38.9109,38.7859,38.8573,72900.0
2015-04-13 10:40:00,43.51,43.6,43.48,43.56,78500.0,38.8484,38.9287,38.8216,38.893,78500.0
2015-04-13 10:50:00,43.57,43.68,43.55,43.66,128200.0,38.902,39.0002,38.8841,38.9823,128200.0
2015-04-13 11:00:00,43.66,43.73,43.55,43.57,107300.0,38.9823,39.0448,38.8841,38.902,107300.0
2015-04-13 11:10:00,43.57,43.58,43.44,43.45,55100.0,38.902,38.9109,38.7859,38.7948,55100.0
2015-04-13 11:20:00,43.45,43.57,43.45,43.48,67900.0,38.7948,38.902,38.7948,38.8216,67900.0
2015-04-13 11:30:00,43.48,43.59,43.47,43.58,37700.0,38.8216,38.9198,38.8127,38.9109,37700.0
2015-04-13 11:40:00,43.58,43.65,43.55,43.59,49400.0,38.9109,38.9734,38.8841,38.9198,49400.0
2015-04-13 11:50:00,43.59,43.61,43.53,43.55,52500.0,38.9198,38.9377,38.8662,38.8841,52500.0
2015-04-13 12:00:00,43.54,43.55,43.47,43.47,30600.0,38.8752,38.8841,38.8127,38.8127,30600.0
2015-04-13 12:10:00,43.47,43.48,43.39,43.41,85900.0,38.8127,38.8216,38.7412,38.7591,85900.0
2015-04-13 12:20:00,43.41,43.48,43.37,43.43,75300.0,38.7591,38.8216,38.7234,38.777,75300.0
2015-04-13 12:30:00,43.43,43.47,43.41,43.47,48300.0,38.777,38.8127,38.7591,38.8127,48300.0
2015-04-13 12:40:00,43.47,43.48,43.37,43.38,46600.0,38.8127,38.8216,38.7234,38.7323,46600.0
2015-04-13 12:50:00,43.37,43.41,43.3,43.32,60400.0,38.7234,38.7591,38.6609,38.6787,60400.0
2015-04-13 13:00:00,43.33,43.33,43.18,43.21,113800.0,38.6877,38.6877,38.5537,38.5805,113800.0
2015-04-13 13:10:00,43.21,43.22,43.12,43.21,58200.0,38.5805,38.5895,38.5002,38.5805,58200.0
2015-04-13 13:20:00,43.21,43.22,43.02,43.02,78000.0,38.5805,38.5895,38.4109,38.4109,78000.0
2015-04-13 13:30:00,43.02,43.07,42.94,42.94,95000.0,38.4109,38.4555,38.3395,38.3395,95000.0
2015-04-13 13:40:00,42.95,43.01,42.86,42.86,98500.0,38.3484,38.402,38.268,38.268,98500.0
2015-04-13 13:50:00,42.86,42.91,42.83,42.9,95400.0,38.268,38.3127,38.2412,38.3037,95400.0
2015-04-13 14:00:00,42.9,42.93,42.85,42.86,78500.0,38.3037,38.3305,38.2591,38.268,78500.0
2015-04-13 14:10:00,42.85,42.87,42.74,42.74,78200.0,38.2591,38.277,38.1609,38.1609,78200.0
2015-04-13 14:20:00,42.74,42.83,42.71,42.8,127900.0,38.1609,38.2412,38.1341,38.2145,127900.0
2015-04-13 14:30:00,42.8,42.8,42.7,42.77,81900.0,38.2145,38.2145,38.1252,38.1877,81900.0
2015-04-13 14:40:00,42.76,42.78,42.71,42.74,189000.0,38.1787,38.1966,38.1341,38.1609,189000.0
2015-04-13 14:50:00,42.74,42.86,42.73,42.85,120500.0,38.1609,38.268,38.152,38.2591,120500.0
2015-04-13 15:00:00,42.86,42.99,42.81,42.97,145400.0,38.268,38.3841,38.2234,38.3662,145400.0
2015-04-13 15:10:00,42.97,42.99,42.82,42.84,108000.0,38.3662,38.3841,38.2323,38.2502,108000.0
2015-04-13 15:20:00,42.84,42.85,42.73,42.73,133400.0,38.2502,38.2591,38.152,38.152,133400.0
2015-04-13 15:30:00,42.73,42.76,42.71,42.75,114800.0,38.152,38.1787,38.1341,38.1698,114800.0
2015-04-13 15:40:00,42.74,42.78,42.69,42.73,155100.0,38.1609,38.1966,38.1162,38.152,155100.0
2015-04-13 15:50:00,42.73,42.77,42.7,42.75,214200.0,38.152,38.1877,38.1252,38.1698,214200.0
2015-04-14 09:30:00,42.63,42.84,42.56,42.77,204500.0,38.0627,38.2502,38.0002,38.1877,204500.0
2015-04-14 09:40:00,42.77,42.79,42.47,42.51,126600.0,38.1877,38.2055,37.9198,37.9555,126600.0
2015-04-14 09:50:00,42.53,42.66,42.44,42.54,193500.0,37.9734,38.0895,37.893,37.9823,193500.0
2015-04-14 10:00:00,42.54,42.63,42.32,42.6,189300.0,37.9823,38.0627,37.7859,38.0359,189300.0
2015-04-14 10:10:00,42.59,42.66,42.54,42.59,83600.0,38.027,38.0895,37.9823,38.027,83600.0
2015-04-14 10:20:00,42.6,42.63,42.52,42.59,51200.0,38.0359,38.0627,37.9645,38.027,51200.0
2015-04-14 10:30:00,42.58,42.59,42.4,42.44,64300.0,38.018,38.027,37.8573,37.893,64300.0
2015-04-14 10:40:00,42.45,42.58,42.35,42.57,108000.0,37.902,38.018,37.8127,38.0091,108000.0
2015-04-14 10:50:00,42.57,42.6,42.42,42.45,90200.0,38.0091,38.0359,37.8752,37.902,90200.0
2015-04-14 11:00:00,42.45,42.5,42.38,42.47,86400.0,37.902,37.9466,37.8395,37.9198,86400.0
2015-04-14 11:10:00,42.47,42.66,42.44,42.62,59900.0,37.9198,38.0895,37.893,38.0537,59900.0
2015-04-14 11:20:00,42.61,42.62,42.47,42.51,66200.0,38.0448,38.0537,37.9198,37.9555,66200.0
2015-04-14 11:30:00,42.5,42.52,42.39,42.4,52700.0,37.9466,37.9645,37.8484,37.8573,52700.0
2015-04-14 11:40:00,42.4,42.49,42.39,42.47,89200.0,37.8573,37.9377,37.8484,37.9198,89200.0
2015-04-14 11:50:00,42.47,42.52,42.44,42.45,44600.0,37.9198,37.9645,37.893,37.902,44600.0
2015-04-14 12:00:00,42.45,42.63,42.44,42.59,67800.0,37.902,38.0627,37.893,38.027,67800.0
2015-04-14 12:10:00,42.59,42.62,42.47,42.48,62600.0,38.027,38.0537,37.9198,37.9287,62600.0
2015-04-14 12:20:00,42.48,42.6,42.46,42.57,76000.0,37.9287,38.0359,37.9109,38.0091,76000.0
2015-04-14 12:30:00,42.57,42.66,42.55,42.58,65700.0,38.0091,38.0895,37.9912,38.018,65700.0
2015-04-14 12:40:00,42.59,42.61,42.48,42.52,59800.0,38.027,38.0448,37.9287,37.9645,59800.0
2015-04-14 12:50:00,42.53,42.54,42.41,42.44,116000.0,37.9734,37.9823,37.8662,37.893,116000.0
2015-04-14 13:00:00,42.44,42.54,42.42,42.51,65000.0,37.893,37.9823,37.8752,37.9555,65000.0
2015-04-14 13:10:00,42.51,42.51,42.43,42.47,65400.0,37.9555,37.9555,37.8841,37.9198,65400.0
2015-04-14 13:20:00,42.47,42.47,42.4,42.47,85500.0,37.9198,37.9198,37.8573,37.9198,85500.0
2015-04-14 13:30:00,42.47,42.54,42.46,42.47,82500.0,37.9198,37.9823,37.9109,37.9198,82500.0
2015-04-14 13:40:00,42.47,42.56,42.45,42.5,52100.0,37.9198,38.0002,37.902,37.9466,52100.0
2015-04-14 13:50:00,42.5,42.5,42.45,42.45,41200.0,37.9466,37.9466,37.902,37.902,41200.0
2015-04-14 14:00:00,42.45,42.54,42.44,42.53,71300.0,37.902,37.9823,37.893,37.9734,71300.0
2015-04-14 14:10:00,42.54,42.56,42.46,42.5,65400.0,37.9823,38.0002,37.9109,37.9466,65400.0
2015-04-14 14:20:00,42.49,42.56,42.47,42.52,74000.0,37.9377,38.0002,37.9198,37.9645,74000.0
2015-04-14 14:30:00,42.52,42.55,42.45,42.46,48800.0,37.9645,37.9912,37.902,37.9109,48800.0
2015-04-14 14:40:00,42.46,42.48,42.4,42.43,76500.0,37.9109,37.9287,37.8573,37.8841,76500.0
2015-04-14 14:50:00,42.43,42.45,42.39,42.42,121700.0,37.8841,37.902,37.8484,37.8752,121700.0
2015-04-14 15:00:00,42.43,42.47,42.37,42.38,143400.0,37.8841,37.9198,37.8305,37.8395,143400.0
2015-04-14 15:10:00,42.37,42.5,42.37,42.43,102700.0,37.8305,37.9466,37.8305,37.8841,102700.0
2015-04-14 15:20:00,42.43,42.43,42.33,42.41,118600.0,37.8841,37.8841,37.7948,37.8662,118600.0
2015-04-14 15:30:00,42.42,42.48,42.41,42.48,108400.0,37.8752,37.9287,37.8662,37.9287,108400.0
2015-04-14 15:40:00,42.48,42.56,42.46,42.54,184600.0,37.9287,38.0002,37.9109,37.9823,184600.0
2015-04-14 15:50:00,42.54,42.54,42.47,42.52,243400.0,37.9823,37.9823,37.9198,37.9645,243400.0
2015-04-15 09:30:00,43.6,43.64,43.03,43.08,380600.0,38.9287,38.9645,38.4198,38.4645,380600.0
2015-04-15 09:40:00,43.06,43.06,42.65,42.72,297200.0,38.4466,38.4466,38.0805,38.143,297200.0
2015-04-15 09:50:00,42.72,42.76,42.53,42.65,226200.0,38.143,38.1787,37.9734,38.0805,226200.0
2015-04-15 10:00:00,42.68,42.78,42.57,42.75,242700.0,38.1073,38.1966,38.0091,38.1698,242700.0
2015-04-15 10:10:00,42.76,42.86,42.67,42.71,191100.0,38.1787,38.268,38.0984,38.1341,191100.0
2015-04-15 10:20:00,42.71,42.84,42.65,42.8,243700.0,38.1341,38.2502,38.0805,38.2145,243700.0
2015-04-15 10:30:00,42.79,42.79,42.45,42.48,202100.0,38.2055,38.2055,37.902,37.9287,202100.0
2015-04-15 10:40:00,42.49,42.5,42.35,42.4,148400.0,37.9377,37.9466,37.8127,37.8573,148400.0
2015-04-15 10:50:00,42.39,42.41,42.29,42.29,205600.0,37.8484,37.8662,37.7591,37.7591,205600.0
2015-04-15 11:00:00,42.29,42.42,42.27,42.32,144800.0,37.7591,37.8752,37.7412,37.7859,144800.0
2015-04-15 11:10:00,42.32,42.35,42.17,42.18,217000.0,37.7859,37.8127,37.652,37.6609,217000.0
2015-04-15 11:20:00,42.19,42.26,42.13,42.25,242300.0,37.6698,37.7323,37.6162,37.7234,242300.0
2015-04-15 11:30:00,42.25,42.35,42.11,42.12,134200.0,37.7234,37.8127,37.5984,37.6073,134200.0
2015-04-15 11:40:00,42.13,42.14,42.05,42.08,198900.0,37.6162,37.6252,37.5448,37.5716,198900.0
2015-04-15 11:50:00,42.08,42.18,42.06,42.15,175600.0,37.5716,37.6609,37.5537,37.6341,175600.0
2015-04-15 12:00:00,42.14,42.16,42.04,42.07,167400.0,37.6252,37.643,37.5359,37.5627,167400.0
2015-04-15 12:10:00,42.06,42.06,41.89,41.97,201300.0,37.5537,37.5537,37.402,37.4734,201300.0
2015-04-15 12:20:00,41.98,42.03,41.9,41.94,74400.0,37.4823,37.527,37.4109,37.4466,74400.0
2015-04-15 12:30:00,41.95,41.95,41.9,41.93,121300.0,37.4555,37.4555,37.4109,37.4377,121300.0
2015-04-15 12:40:00,41.93,42.07,41.93,42.04,338500.0,37.4377,37.5627,37.4377,37.5359,338500.0
2015-04-15 12:50:00,42.05,42.14,41.99,42.13,226700.0,37.5448,37.6252,37.4912,37.6162,226700.0
2015-04-15 13:00:00,42.13,42.13,42.03,42.04,98600.0,37.6162,37.6162,37.527,37.5359,98600.0
2015-04-15 13:10:00,42.05,42.15,42.04,42.15,135400.0,37.5448,37.6341,37.5359,37.6341,135400.0
2015-04-15 13:20:00,42.15,42.16,42.11,42.16,172800.0,37.6341,37.643,37.5984,37.643,172800.0
2015-04-15 13:30:00,42.16,42.2,42.12,42.13,142900.0,37.643,37.6787,37.6073,37.6162,142900.0
2015-04-15 13:40:00,42.13,42.17,42.12,42.15,111100.0,37.6162,37.652,37.6073,37.6341,111100.0
2015-04-15 13:50:00,42.15,42.15,42.09,42.1,59700.0,37.6341,37.6341,37.5805,37.5895,59700.0
2015-04-15 14:00:00,42.1,42.14,42.04,42.1,88900.0,37.5895,37.6252,37.5359,37.5895,88900.0
2015-04-15 14:10:00,42.08,42.11,42.0,42.02,122100.0,37.5716,37.5984,37.5002,37.518,122100.0
2015-04-15 14:20:00,42.03,42.05,41.94,41.97,120500.0,37.527,37.5448,37.4466,37.4734,120500.0
2015-04-15 14:30:00,41.98,42.04,41.97,42.03,88100.0,37.4823,37.5359,37.4734,37.527,88100.0
2015-04-15 14:40:00,42.03,42.07,42.0,42.04,110200.0,37.527,37.5627,37.5002,37.5359,110200.0
2015-04-15 14:50:00,42.04,42.04,41.86,41.87,164100.0,37.5359,37.5359,37.3752,37.3841,164100.0
2015-04-15 15:00:00,41.87,41.92,41.85,41.9,261300.0,37.3841,37.4287,37.3662,37.4109,261300.0
2015-04-15 15:10:00,41.9,41.93,41.87,41.89,104100.0,37.4109,37.4377,37.3841,37.402,104100.0
2015-04-15 15:20:00,41.89,42.0,41.89,41.99,218600.0,37.402,37.5002,37.402,37.4912,218600.0
2015-04-15 15:30:00,42.0,42.0,41.91,41.92,194900.0,37.5002,37.5002,37.4198,37.4287,194900.0
2015-04-15 15:40:00,41.91,41.94,41.86,41.87,279300.0,37.4198,37.4466,37.3752,37.3841,279300.0
2015-04-15 15:50:00,41.88,41.91,41.85,41.87,500800.0,37.393,37.4198,37.3662,37.3841,500800.0
2015-04-16 09:30:00,42.11,42.11,41.8,42.03,247200.0,37.5984,37.5984,37.3216,37.527,247200.0
2015-04-16 09:40:00,42.03,42.15,42.0,42.11,159400.0,37.527,37.6341,37.5002,37.5984,159400.0
2015-04-16 09:50:00,42.11,42.27,42.05,42.2,177500.0,37.5984,37.7412,37.5448,37.6787,177500.0
2015-04-16 10:00:00,42.19,42.34,42.16,42.3,249500.0,37.6698,37.8037,37.643,37.768,249500.0
2015-04-16 10:10:00,42.3,42.5,42.27,42.5,218600.0,37.768,37.9466,37.7412,37.9466,218600.0
2015-04-16 10:20:00,42.5,42.54,42.43,42.49,174700.0,37.9466,37.9823,37.8841,37.9377,174700.0
2015-04-16 10:30:00,42.5,42.53,42.34,42.42,203300.0,37.9466,37.9734,37.8037,37.8752,203300.0
2015-04-16 10:40:00,42.41,42.51,42.4,42.51,163300.0,37.8662,37.9555,37.8573,37.9555,163300.0
2015-04-16 10:50:00,42.51,42.6,42.51,42.52,130400.0,37.9555,38.0359,37.9555,37.9645,130400.0
2015-04-16 11:00:00,42.53,42.69,42.51,42.64,203100.0,37.9734,38.1162,37.9555,38.0716,203100.0
2015-04-16 11:10:00,42.65,42.71,42.65,42.69,107300.0,38.0805,38.1341,38.0805,38.1162,107300.0
2015-04-16 11:20:00,42.7,42.73,42.63,42.64,104000.0,38.1252,38.152,38.0627,38.0716,104000.0
2015-04-16 11:30:00,42.65,42.69,42.57,42.61,105400.0,38.0805,38.1162,38.0091,38.0448,105400.0
2015-04-16 11:40:00,42.61,42.62,42.49,42.57,130200.0,38.0448,38.0537,37.9377,38.0091,130200.0
2015-04-16 11:50:00,42.57,42.63,42.56,42.62,93900.0,38.0091,38.0627,38.0002,38.0537,93900.0
2015-04-16 12:00:00,42.63,42.64,42.52,42.53,70800.0,38.0627,38.0716,37.9645,37.9734,70800.0
2015-04-16 12:10:00,42.53,42.53,42.39,42.39,91000.0,37.9734,37.9734,37.8484,37.8484,91000.0
2015-04-16 12:20:00,42.38,42.44,42.36,42.39,64100.0,37.8395,37.893,37.8216,37.8484,64100.0
2015-04-16 12:30:00,42.4,42.49,42.39,42.44,89800.0,37.8573,37.9377,37.8484,37.893,89800.0
2015-04-16 12:40:00,42.45,42.47,42.3,42.31,96400.0,37.902,37.9198,37.768,37.777,96400.0
2015-04-16 12:50:00,42.31,42.32,42.21,42.23,93600.0,37.777,37.7859,37.6877,37.7055,93600.0
2015-04-16 13:00:00,42.22,42.32,42.21,42.3,80800.0,37.6966,37.7859,37.6877,37.768,80800.0
2015-04-16 13:10:00,42.31,42.34,42.23,42.26,69400.0,37.777,37.8037,37.7055,37.7323,69400.0
2015-04-16 13:20:00,42.26,42.26,42.14,42.17,128100.0,37.7323,37.7323,37.6252,37.652,128100.0
2015-04-16 13:30:00,42.16,42.22,42.12,42.15,115300.0,37.643,37.6966,37.6073,37.6341,115300.0
2015-04-16 13:40:00,42.16,42.18,42.11,42.18,177100.0,37.643,37.6609,37.5984,37.6609,177100.0
2015-04-16 13:50:00,42.18,42.18,42.08,42.17,130200.0,37.6609,37.6609,37.5716,37.652,130200.0
2015-04-16 14:00:00,42.18,42.18,42.07,42.08,92400.0,37.6609,37.6609,37.5627,37.5716,92400.0
2015-04-16 14:10:00,42.07,42.25,42.07,42.24,126200.0,37.5627,37.7234,37.5627,37.7145,126200.0
2015-04-16 14:20:00,42.25,42.34,42.24,42.34,139400.0,37.7234,37.8037,37.7145,37.8037,139400.0
2015-04-16 14:30:00,42.33,42.38,42.31,42.38,103700.0,37.7948,37.8395,37.777,37.8395,103700.0
2015-04-16 14:40:00,42.38,42.43,42.33,42.33,104000.0,37.8395,37.8841,37.7948,37.7948,104000.0
2015-04-16 14:50:00,42.33,42.37,42.28,42.28,84700.0,37.7948,37.8305,37.7502,37.7502,84700.0
2015-04-16 15:00:00,42.29,42.32,42.18,42.23,174900.0,37.7591,37.7859,37.6609,37.7055,174900.0
2015-04-16 15:10:00,42.23,42.3,42.21,42.26,144300.0,37.7055,37.768,37.6877,37.7323,144300.0
2015-04-16 15:20:00,42.25,42.25,42.15,42.23,158000.0,37.7234,37.7234,37.6341,37.7055,158000.0
2015-04-16 15:30:00,42.23,42.33,42.23,42.29,145700.0,37.7055,37.7948,37.7055,37.7591,145700.0
2015-04-16 15:40:00,42.28,42.33,42.17,42.25,215200.0,37.7502,37.7948,37.652,37.7234,215200.0
2015-04-16 15:50:00,42.24,42.25,42.18,42.25,481100.0,37.7145,37.7234,37.6609,37.7234,481100.0
2015-04-17 09:30:00,41.84,42.27,41.84,42.08,432500.0,37.3573,37.7412,37.3573,37.5716,432500.0
2015-04-17 09:40:00,42.07,42.26,41.89,42.23,329600.0,37.5627,37.7323,37.402,37.7055,329600.0
2015-04-17 09:50:00,42.22,42.4,42.18,42.39,168800.0,37.6966,37.8573,37.6609,37.8484,168800.0
2015-04-17 10:00:00,42.4,42.4,42.05,42.1,252600.0,37.8573,37.8573,37.5448,37.5895,252600.0
2015-04-17 10:10:00,42.12,42.23,42.0,42.0,248400.0,37.6073,37.7055,37.5002,37.5002,248400.0
2015-04-17 10:20:00,42.02,42.12,41.96,42.12,90200.0,37.518,37.6073,37.4645,37.6073,90200.0
2015-04-17 10:30:00,42.11,42.17,41.93,41.93,109100.0,37.5984,37.652,37.4377,37.4377,109100.0
2015-04-17 10:40:00,41.94,42.05,41.9,41.97,145700.0,37.4466,37.5448,37.4109,37.4734,145700.0
2015-04-17 10:50:00,41.97,41.98,41.88,41.9,108200.0,37.4734,37.4823,37.393,37.4109,108200.0
2015-04-17 11:00:00,41.9,42.02,41.89,42.01,105000.0,37.4109,37.518,37.402,37.5091,105000.0
2015-04-17 11:10:00,42.0,42.06,41.98,42.02,75000.0,37.5002,37.5537,37.4823,37.518,75000.0
2015-04-17 11:20:00,42.03,42.09,42.03,42.07,74800.0,37.527,37.5805,37.527,37.5627,74800.0
2015-04-17 11:30:00,42.07,42.07,41.95,41.97,87700.0,37.5627,37.5627,37.4555,37.4734,87700.0
2015-04-17 11:40:00,41.95,42.01,41.88,42.01,73300.0,37.4555,37.5091,37.393,37.5091,73300.0
2015-04-17 11:50:00,42.01,42.12,42.01,42.1,62300.0,37.5091,37.6073,37.5091,37.5895,62300.0
2015-04-17 12:00:00,42.1,42.15,42.06,42.06,75400.0,37.5895,37.6341,37.5537,37.5537,75400.0
2015-04-17 12:10:00,42.06,42.15,42.05,42.06,79700.0,37.5537,37.6341,37.5448,37.5537,79700.0
2015-04-17 12:20:00,42.07,42.1,42.05,42.07,51600.0,37.5627,37.5895,37.5448,37.5627,51600.0
2015-04-17 12:30:00,42.07,42.09,41.98,42.09,88200.0,37.5627,37.5805,37.4823,37.5805,88200.0
2015-04-17 12:40:00,42.08,42.08,41.97,41.99,43300.0,37.5716,37.5716,37.4734,37.4912,43300.0
2015-04-17 12:50:00,41.99,42.05,41.96,42.02,53700.0,37.4912,37.5448,37.4645,37.518,53700.0
2015-04-17 13:00:00,42.03,42.03,41.95,41.99,53000.0,37.527,37.527,37.4555,37.4912,53000.0
2015-04-17 13:10:00,41.99,42.1,41.97,42.1,94100.0,37.4912,37.5895,37.4734,37.5895,94100.0
2015-04-17 13:20:00,42.09,42.24,42.09,42.14,115700.0,37.5805,37.7145,37.5805,37.6252,115700.0
2015-04-17 13:30:00,42.14,42.14,42.03,42.06,69400.0,37.6252,37.6252,37.527,37.5537,69400.0
2015-04-17 13:40:00,42.06,42.06,41.97,41.99,69000.0,37.5537,37.5537,37.4734,37.4912,69000.0
2015-04-17 13:50:00,41.99,42.11,41.99,42.02,134300.0,37.4912,37.5984,37.4912,37.518,134300.0
2015-04-17 14:00:00,42.02,42.05,41.99,42.02,103400.0,37.518,37.5448,37.4912,37.518,103400.0
2015-04-17 14:10:00,42.02,42.04,41.93,42.01,166400.0,37.518,37.5359,37.4377,37.5091,166400.0
2015-04-17 14:20:00,42.01,42.02,41.94,41.99,100600.0,37.5091,37.518,37.4466,37.4912,100600.0
2015-04-17 14:30:00,41.99,42.0,41.9,41.94,109900.0,37.4912,37.5002,37.4109,37.4466,109900.0
2015-04-17 14:40:00,41.94,42.0,41.93,41.93,133000.0,37.4466,37.5002,37.4377,37.4377,133000.0
2015-04-17 14:50:00,41.92,41.93,41.88,41.9,104700.0,37.4287,37.4377,37.393,37.4109,104700.0
2015-04-17 15:00:00,41.89,41.95,41.88,41.88,100600.0,37.402,37.4555,37.393,37.393,100600.0
2015-04-17 15:10:00,41.89,41.91,41.83,41.83,146700.0,37.402,37.4198,37.3484,37.3484,146700.0
2015-04-17 15:20:00,41.84,41.88,41.8,41.88,113100.0,37.3573,37.393,37.3216,37.393,113100.0
2015-04-17 15:30:00,41.88,42.01,41.87,42.01,151300.0,37.393,37.5091,37.3841,37.5091,151300.0
2015-04-17 15:40:00,42.0,42.01,41.83,41.84,167100.0,37.5002,37.5091,37.3484,37.3573,167100.0
2015-04-17 15:50:00,41.83,41.86,41.8,41.8,757400.0,37.3484,37.3752,37.3216,37.3216,757400.0
2015-04-20 09:30:00,42.23,42.42,42.07,42.19,449200.0,37.7055,37.8752,37.5627,37.6698,449200.0
2015-04-20 09:40:00,42.19,42.21,41.9,42.0,162300.0,37.6698,37.6877,37.4109,37.5002,162300.0
2015-04-20 09:50:00,41.99,42.21,41.96,42.12,123700.0,37.4912,37.6877,37.4645,37.6073,123700.0
2015-04-20 10:00:00,42.12,42.14,41.91,41.99,118700.0,37.6073,37.6252,37.4198,37.4912,118700.0
2015-04-20 10:10:00,41.99,41.99,41.83,41.87,150500.0,37.4912,37.4912,37.3484,37.3841,150500.0
2015-04-20 10:20:00,41.86,41.86,41.73,41.85,124400.0,37.3752,37.3752,37.2591,37.3662,124400.0
2015-04-20 10:30:00,41.85,41.89,41.75,41.78,136100.0,37.3662,37.402,37.277,37.3037,136100.0
2015-04-20 10:40:00,41.79,41.96,41.74,41.95,80900.0,37.3127,37.4645,37.268,37.4555,80900.0
2015-04-20 10:50:00,41.96,42.07,41.87,41.99,100000.0,37.4645,37.5627,37.3841,37.4912,100000.0
2015-04-20 11:00:00,41.99,42.12,41.98,42.12,78800.0,37.4912,37.6073,37.4823,37.6073,78800.0
2015-04-20 11:10:00,42.13,42.17,42.03,42.09,96200.0,37.6162,37.652,37.527,37.5805,96200.0
2015-04-20 11:20:00,42.09,42.14,41.99,42.11,115400.0,37.5805,37.6252,37.4912,37.5984,115400.0
2015-04-20 11:30:00,42.11,42.17,42.06,42.08,56600.0,37.5984,37.652,37.5537,37.5716,56600.0
2015-04-20 11:40:00,42.09,42.14,42.05,42.13,51500.0,37.5805,37.6252,37.5448,37.6162,51500.0
2015-04-20 11:50:00,42.14,42.19,42.13,42.15,127100.0,37.6252,37.6698,37.6162,37.6341,127100.0
2015-04-20 12:00:00,42.15,42.17,42.02,42.05,91700.0,37.6341,37.652,37.518,37.5448,91700.0
2015-04-20 12:10:00,42.05,42.13,42.04,42.13,52400.0,37.5448,37.6162,37.5359,37.6162,52400.0
2015-04-20 12:20:00,42.13,42.18,42.06,42.06,83900.0,37.6162,37.6609,37.5537,37.5537,83900.0
2015-04-20 12:30:00,42.07,42.11,42.05,42.06,44400.0,37.5627,37.5984,37.5448,37.5537,44400.0
2015-04-20 12:40:00,42.06,42.1,42.01,42.02,50700.0,37.5537,37.5895,37.5091,37.518,50700.0
2015-04-20 12:50:00,42.03,42.1,42.03,42.05,182200.0,37.527,37.5895,37.527,37.5448,182200.0
2015-04-20 13:00:00,42.05,42.17,42.05,42.14,225200.0,37.5448,37.652,37.5448,37.6252,225200.0
2015-04-20 13:10:00,42.14,42.23,42.12,42.2,71400.0,37.6252,37.7055,37.6073,37.6787,71400.0
2015-04-20 13:20:00,42.21,42.23,42.14,42.17,42800.0,37.6877,37.7055,37.6252,37.652,42800.0
2015-04-20 13:30:00,42.17,42.2,42.09,42.18,57000.0,37.652,37.6787,37.5805,37.6609,57000.0
2015-04-20 13:40:00,42.18,42.25,42.18,42.25,85600.0,37.6609,37.7234,37.6609,37.7234,85600.0
2015-04-20 13:50:00,42.24,42.27,42.2,42.24,84900.0,37.7145,37.7412,37.6787,37.7145,84900.0
2015-04-20 14:00:00,42.24,42.28,42.19,42.27,79900.0,37.7145,37.7502,37.6698,37.7412,79900.0
2015-04-20 14:10:00,42.27,42.33,42.23,42.33,97500.0,37.7412,37.7948,37.7055,37.7948,97500.0
2015-04-20 14:20:00,42.33,42.35,42.23,42.25,79100.0,37.7948,37.8127,37.7055,37.7234,79100.0
2015-04-20 14:30:00,42.24,42.3,42.23,42.3,37800.0,37.7145,37.768,37.7055,37.768,37800.0
2015-04-20 14:40:00,42.29,42.38,42.28,42.36,60000.0,37.7591,37.8395,37.7502,37.8216,60000.0
2015-04-20 14:50:00,42.36,42.39,42.33,42.38,64500.0,37.8216,37.8484,37.7948,37.8395,64500.0
2015-04-20 15:00:00,42.38,42.5,42.38,42.5,117400.0,37.8395,37.9466,37.8395,37.9466,117400.0
2015-04-20 15:10:00,42.49,42.5,42.46,42.5,101300.0,37.9377,37.9466,37.9109,37.9466,101300.0
2015-04-20 15:20:00,42.5,42.54,42.46,42.54,145400.0,37.9466,37.9823,37.9109,37.9823,145400.0
2015-04-20 15:30:00,42.53,42.56,42.49,42.54,178900.0,37.9734,38.0002,37.9377,37.9823,178900.0
2015-04-20 15:40:00,42.54,42.57,42.51,42.56,179100.0,37.9823,38.0091,37.9555,38.0002,179100.0
2015-04-20 15:50:00,42.55,42.6,42.54,42.57,518900.0,37.9912,38.0359,37.9823,38.0091,518900.0
2015-04-21 09:30:00,42.71,43.0,42.64,42.94,220700.0,38.1341,38.393,38.0716,38.3395,220700.0
2015-04-21 09:40:00,42.94,42.99,42.82,42.96,148300.0,38.3395,38.3841,38.2323,38.3573,148300.0
2015-04-21 09:50:00,42.96,42.97,42.76,42.78,123300.0,38.3573,38.3662,38.1787,38.1966,123300.0
2015-04-21 10:00:00,42.79,42.81,42.55,42.57,132500.0,38.2055,38.2234,37.9912,38.0091,132500.0
2015-04-21 10:10:00,42.58,42.68,42.51,42.61,118700.0,38.018,38.1073,37.9555,38.0448,118700.0
2015-04-21 10:20:00,42.61,42.67,42.5,42.58,118000.0,38.0448,38.0984,37.9466,38.018,118000.0
2015-04-21 10:30:00,42.57,42.59,42.46,42.51,75200.0,38.0091,38.027,37.9109,37.9555,75200.0
2015-04-21 10:40:00,42.5,42.56,42.44,42.52,53900.0,37.9466,38.0002,37.893,37.9645,53900.0
2015-04-21 10:50:00,42.52,42.64,42.51,42.64,83500.0,37.9645,38.0716,37.9555,38.0716,83500.0
2015-04-21 11:00:00,42.65,42.84,42.64,42.8,92600.0,38.0805,38.2502,38.0716,38.2145,92600.0
2015-04-21 11:10:00,42.8,42.87,42.78,42.86,88600.0,38.2145,38.277,38.1966,38.268,88600.0
2015-04-21 11:20:00,42.86,42.88,42.71,42.72,79900.0,38.268,38.2859,38.1341,38.143,79900.0
2015-04-21 11:30:00,42.72,42.85,42.69,42.83,56300.0,38.143,38.2591,38.1162,38.2412,56300.0
2015-04-21 11:40:00,42.83,42.85,42.74,42.78,64400.0,38.2412,38.2591,38.1609,38.1966,64400.0
2015-04-21 11:50:00,42.77,42.78,42.63,42.65,91300.0,38.1877,38.1966,38.0627,38.0805,91300.0
2015-04-21 12:00:00,42.66,42.69,42.62,42.69,77800.0,38.0895,38.1162,38.0537,38.1162,77800.0
2015-04-21 12:10:00,42.69,42.74,42.67,42.69,69300.0,38.1162,38.1609,38.0984,38.1162,69300.0
2015-04-21 12:20:00,42.68,42.77,42.67,42.76,99300.0,38.1073,38.1877,38.0984,38.1787,99300.0
2015-04-21 12:30:00,42.76,42.76,42.68,42.7,107000.0,38.1787,38.1787,38.1073,38.1252,107000.0
2015-04-21 12:40:00,42.71,42.75,42.69,42.74,78500.0,38.1341,38.1698,38.1162,38.1609,78500.0
2015-04-21 12:50:00,42.74,42.8,42.71,42.77,58800.0,38.1609,38.2145,38.1341,38.1877,58800.0
2015-04-21 13:00:00,42.77,42.88,42.76,42.83,71100.0,38.1877,38.2859,38.1787,38.2412,71100.0
2015-04-21 13:10:00,42.83,42.94,42.82,42.94,84700.0,38.2412,38.3395,38.2323,38.3395,84700.0
2015-04-21 13:20:00,42.94,42.94,42.83,42.87,142300.0,38.3395,38.3395,38.2412,38.277,142300.0
2015-04-21 13:30:00,42.86,42.89,42.75,42.79,97300.0,38.268,38.2948,38.1698,38.2055,97300.0
2015-04-21 13:40:00,42.79,42.87,42.79,42.83,50200.0,38.2055,38.277,38.2055,38.2412,50200.0
2015-04-21 13:50:00,42.82,42.9,42.81,42.87,65800.0,38.2323,38.3037,38.2234,38.277,65800.0
2015-04-21 14:00:00,42.85,42.85,42.72,42.82,63700.0,38.2591,38.2591,38.143,38.2323,63700.0
2015-04-21 14:10:00,42.83,42.96,42.81,42.96,96500.0,38.2412,38.3573,38.2234,38.3573,96500.0
2015-04-21 14:20:00,42.95,42.96,42.87,42.94,61200.0,38.3484,38.3573,38.277,38.3395,61200.0
2015-04-21 14:30:00,42.94,42.96,42.88,42.9,60000.0,38.3395,38.3573,38.2859,38.3037,60000.0
2015-04-21 14:40:00,42.91,43.0,42.89,42.99,63000.0,38.3127,38.393,38.2948,38.3841,63000.0
2015-04-21 14:50:00,42.99,43.12,42.97,43.12,126300.0,38.3841,38.5002,38.3662,38.5002,126300.0
2015-04-21 15:00:00,43.11,43.14,43.01,43.04,115800.0,38.4912,38.518,38.402,38.4287,115800.0
2015-04-21 15:10:00,43.04,43.14,43.01,43.04,149900.0,38.4287,38.518,38.402,38.4287,149900.0
2015-04-21 15:20:00,43.04,43.1,42.96,42.98,136400.0,38.4287,38.4823,38.3573,38.3752,136400.0
2015-04-21 15:30:00,42.98,43.08,42.93,43.05,149000.0,38.3752,38.4645,38.3305,38.4377,149000.0
2015-04-21 15:40:00,43.05,43.09,43.01,43.08,168600.0,38.4377,38.4734,38.402,38.4645,168600.0
2015-04-21 15:50:00,43.08,43.1,43.02,43.04,220700.0,38.4645,38.4823,38.4109,38.4287,220700.0
2015-04-22 09:30:00,43.02,43.15,42.96,43.01,239500.0,38.4109,38.527,38.3573,38.402,239500.0
2015-04-22 09:40:00,43.0,43.0,42.62,42.7,176200.0,38.393,38.393,38.0537,38.1252,176200.0
2015-04-22 09:50:00,42.72,42.86,42.64,42.8,145400.0,38.143,38.268,38.0716,38.2145,145400.0
2015-04-22 10:00:00,42.8,42.91,42.78,42.79,121400.0,38.2145,38.3127,38.1966,38.2055,121400.0
2015-04-22 10:10:00,42.78,42.85,42.69,42.82,118000.0,38.1966,38.2591,38.1162,38.2323,118000.0
2015-04-22 10:20:00,42.83,42.84,42.75,42.77,269200.0,38.2412,38.2502,38.1698,38.1877,269200.0
2015-04-22 10:30:00,42.77,42.77,42.66,42.67,163900.0,38.1877,38.1877,38.0895,38.0984,163900.0
2015-04-22 10:40:00,42.67,42.82,42.66,42.76,94500.0,38.0984,38.2323,38.0895,38.1787,94500.0
2015-04-22 10:50:00,42.77,42.89,42.77,42.83,89500.0,38.1877,38.2948,38.1877,38.2412,89500.0
2015-04-22 11:00:00,42.83,42.94,42.82,42.89,141000.0,38.2412,38.3395,38.2323,38.2948,141000.0
2015-04-22 11:10:00,42.89,42.94,42.8,42.8,87900.0,38.2948,38.3395,38.2145,38.2145,87900.0
2015-04-22 11:20:00,42.8,42.85,42.67,42.74,229600.0,38.2145,38.2591,38.0984,38.1609,229600.0
2015-04-22 11:30:00,42.75,42.91,42.71,42.87,111700.0,38.1698,38.3127,38.1341,38.277,111700.0
2015-04-22 11:40:00,42.88,42.92,42.86,42.89,56300.0,38.2859,38.3216,38.268,38.2948,56300.0
2015-04-22 11:50:00,42.89,42.89,42.8,42.84,50600.0,38.2948,38.2948,38.2145,38.2502,50600.0
2015-04-22 12:00:00,42.84,42.98,42.8,42.97,63600.0,38.2502,38.3752,38.2145,38.3662,63600.0
2015-04-22 12:10:00,42.96,42.98,42.9,42.91,59800.0,38.3573,38.3752,38.3037,38.3127,59800.0
2015-04-22 12:20:00,42.92,42.99,42.91,42.96,52100.0,38.3216,38.3841,38.3127,38.3573,52100.0
2015-04-22 12:30:00,42.96,42.99,42.91,42.96,104500.0,38.3573,38.3841,38.3127,38.3573,104500.0
2015-04-22 12:40:00,42.95,42.96,42.85,42.86,110400.0,38.3484,38.3573,38.2591,38.268,110400.0
2015-04-22 12:50:00,42.87,42.89,42.83,42.89,74500.0,38.277,38.2948,38.2412,38.2948,74500.0
2015-04-22 13:00:00,42.89,42.95,42.86,42.92,52200.0,38.2948,38.3484,38.268,38.3216,52200.0
2015-04-22 13:10:00,42.93,42.96,42.85,42.86,58200.0,38.3305,38.3573,38.2591,38.268,58200.0
2015-04-22 13:20:00,42.86,42.86,42.76,42.76,297800.0,38.268,38.268,38.1787,38.1787,297800.0
2015-04-22 13:30:00,42.76,42.9,42.73,42.89,95300.0,38.1787,38.3037,38.152,38.2948,95300.0
2015-04-22 13:40:00,42.89,42.94,42.88,42.9,71400.0,38.2948,38.3395,38.2859,38.3037,71400.0
2015-04-22 13:50:00,42.89,42.92,42.82,42.82,63900.0,38.2948,38.3216,38.2323,38.2323,63900.0
2015-04-22 14:00:00,42.83,42.89,42.81,42.89,101200.0,38.2412,38.2948,38.2234,38.2948,101200.0
2015-04-22 14:10:00,42.89,42.94,42.75,42.77,133700.0,38.2948,38.3395,38.1698,38.1877,133700.0
2015-04-22 14:20:00,42.77,42.81,42.75,42.77,137100.0,38.1877,38.2234,38.1698,38.1877,137100.0
2015-04-22 14:30:00,42.76,42.86,42.73,42.86,138000.0,38.1787,38.268,38.152,38.268,138000.0
2015-04-22 14:40:00,42.86,42.93,42.84,42.85,126900.0,38.268,38.3305,38.2502,38.2591,126900.0
2015-04-22 14:50:00,42.86,42.87,42.82,42.87,60000.0,38.268,38.277,38.2323,38.277,60000.0
2015-04-22 15:00:00,42.87,42.92,42.84,42.92,118300.0,38.277,38.3216,38.2502,38.3216,118300.0
2015-04-22 15:10:00,42.93,42.94,42.89,42.91,100700.0,38.3305,38.3395,38.2948,38.3127,100700.0
2015-04-22 15:20:00,42.91,42.94,42.83,42.94,175900.0,38.3127,38.3395,38.2412,38.3395,175900.0
2015-04-22 15:30:00,42.94,42.94,42.81,42.84,173200.0,38.3395,38.3395,38.2234,38.2502,173200.0
2015-04-22 15:40:00,42.84,42.86,42.77,42.77,231400.0,38.2502,38.268,38.1877,38.1877,231400.0
2015-04-22 15:50:00,42.78,42.87,42.77,42.84,428700.0,38.1966,38.277,38.1877,38.2502,428700.0
2015-04-23 09:30:00,43.35,43.6,43.18,43.36,529000.0,38.7055,38.9287,38.5537,38.7145,529000.0
2015-04-23 09:40:00,43.34,43.49,43.21,43.37,372300.0,38.6966,38.8305,38.5805,38.7234,372300.0
2015-04-23 09:50:00,43.36,43.57,43.29,43.47,376500.0,38.7145,38.902,38.652,38.8127,376500.0
2015-04-23 10:00:00,43.46,43.68,43.46,43.63,338600.0,38.8037,39.0002,38.8037,38.9555,338600.0
2015-04-23 10:10:00,43.62,43.75,43.56,43.72,325500.0,38.9466,39.0627,38.893,39.0359,325500.0
2015-04-23 10:20:00,43.71,43.9,43.7,43.88,404900.0,39.027,39.1966,39.018,39.1787,404900.0
2015-04-23 10:30:00,43.88,44.19,43.88,44.03,422300.0,39.1787,39.4555,39.1787,39.3127,422300.0
2015-04-23 10:40:00,44.01,44.03,43.8,43.9,235700.0,39.2948,39.3127,39.1073,39.1966,235700.0
2015-04-23 10:50:00,43.89,43.92,43.66,43.73,226200.0,39.1877,39.2145,38.9823,39.0448,226200.0
2015-04-23 11:00:00,43.72,43.83,43.66,43.73,117000.0,39.0359,39.1341,38.9823,39.0448,117000.0
2015-04-23 11:10:00,43.73,43.85,43.7,43.83,129300.0,39.0448,39.152,39.018,39.1341,129300.0
2015-04-23 11:20:00,43.82,43.84,43.73,43.82,139600.0,39.1252,39.143,39.0448,39.1252,139600.0
2015-04-23 11:30:00,43.83,43.85,43.78,43.81,162800.0,39.1341,39.152,39.0895,39.1162,162800.0
2015-04-23 11:40:00,43.8,43.8,43.57,43.58,163800.0,39.1073,39.1073,38.902,38.9109,163800.0
2015-04-23 11:50:00,43.59,43.78,43.56,43.72,104100.0,38.9198,39.0895,38.893,39.0359,104100.0
2015-04-23 12:00:00,43.73,43.76,43.61,43.63,87000.0,39.0448,39.0716,38.9377,38.9555,87000.0
2015-04-23 12:10:00,43.62,43.76,43.6,43.67,128500.0,38.9466,39.0716,38.9287,38.9912,128500.0
2015-04-23 12:20:00,43.68,43.71,43.6,43.63,93200.0,39.0002,39.027,38.9287,38.9555,93200.0
2015-04-23 12:30:00,43.62,43.67,43.52,43.55,160000.0,38.9466,38.9912,38.8573,38.8841,160000.0
2015-04-23 12:40:00,43.55,43.68,43.55,43.58,108900.0,38.8841,39.0002,38.8841,38.9109,108900.0
2015-04-23 12:50:00,43.58,43.61,43.46,43.51,119900.0,38.9109,38.9377,38.8037,38.8484,119900.0
2015-04-23 13:00:00,43.51,43.57,43.28,43.33,203100.0,38.8484,38.902,38.643,38.6877,203100.0
2015-04-23 13:10:00,43.35,43.36,43.22,43.36,160600.0,38.7055,38.7145,38.5895,38.7145,160600.0
2015-04-23 13:20:00,43.36,43.44,43.29,43.31,174700.0,38.7145,38.7859,38.652,38.6698,174700.0
2015-04-23 13:30:00,43.3,43.32,43.18,43.27,129900.0,38.6609,38.6787,38.5537,38.6341,129900.0
2015-04-23 13:40:00,43.27,43.4,43.24,43.4,134200.0,38.6341,38.7502,38.6073,38.7502,134200.0
2015-04-23 13:50:00,43.39,43.42,43.35,43.4,95300.0,38.7412,38.768,38.7055,38.7502,95300.0
2015-04-23 14:00:00,43.4,43.51,43.39,43.51,112100.0,38.7502,38.8484,38.7412,38.8484,112100.0
2015-04-23 14:10:00,43.5,43.59,43.46,43.53,115200.0,38.8395,38.9198,38.8037,38.8662,115200.0
2015-04-23 14:20:00,43.53,43.6,43.48,43.59,146800.0,38.8662,38.9287,38.8216,38.9198,146800.0
2015-04-23 14:30:00,43.59,43.6,43.47,43.47,84000.0,38.9198,38.9287,38.8127,38.8127,84000.0
2015-04-23 14:40:00,43.48,43.6,43.48,43.59,82200.0,38.8216,38.9287,38.8216,38.9198,82200.0
2015-04-23 14:50:00,43.58,43.67,43.56,43.64,89100.0,38.9109,38.9912,38.893,38.9645,89100.0
2015-04-23 15:00:00,43.63,43.69,43.59,43.59,131300.0,38.9555,39.0091,38.9198,38.9198,131300.0
2015-04-23 15:10:00,43.59,43.6,43.53,43.55,124600.0,38.9198,38.9287,38.8662,38.8841,124600.0
2015-04-23 15:20:00,43.55,43.68,43.55,43.61,149600.0,38.8841,39.0002,38.8841,38.9377,149600.0
2015-04-23 15:30:00,43.61,43.62,43.52,43.54,155900.0,38.9377,38.9466,38.8573,38.8752,155900.0
2015-04-23 15:40:00,43.54,43.55,43.37,43.39,219600.0,38.8752,38.8841,38.7234,38.7412,219600.0
2015-04-23 15:50:00,43.39,43.4,43.23,43.26,520200.0,38.7412,38.7502,38.5984,38.6252,520200.0
2015-04-24 09:30:00,43.3,43.61,43.29,43.47,374400.0,38.6609,38.9377,38.652,38.8127,374400.0
2015-04-24 09:40:00,43.47,43.47,42.83,42.84,295500.0,38.8127,38.8127,38.2412,38.2502,295500.0
2015-04-24 09:50:00,42.84,43.39,42.82,43.36,468700.0,38.2502,38.7412,38.2323,38.7145,468700.0
2015-04-24 10:00:00,43.35,43.35,43.08,43.17,316100.0,38.7055,38.7055,38.4645,38.5448,316100.0
2015-04-24 10:10:00,43.16,43.21,43.11,43.13,168200.0,38.5359,38.5805,38.4912,38.5091,168200.0
2015-04-24 10:20:00,43.14,43.47,43.08,43.43,248100.0,38.518,38.8127,38.4645,38.777,248100.0
2015-04-24 10:30:00,43.42,43.43,43.21,43.33,273700.0,38.768,38.777,38.5805,38.6877,273700.0
2015-04-24 10:40:00,43.34,43.5,43.32,43.49,148400.0,38.6966,38.8395,38.6787,38.8305,148400.0
2015-04-24 10:50:00,43.48,43.59,43.43,43.59,191300.0,38.8216,38.9198,38.777,38.9198,191300.0
2015-04-24 11:00:00,43.59,43.59,43.47,43.49,133100.0,38.9198,38.9198,38.8127,38.8305,133100.0
2015-04-24 11:10:00,43.47,43.55,43.45,43.52,114100.0,38.8127,38.8841,38.7948,38.8573,114100.0
2015-04-24 11:20:00,43.52,43.63,43.5,43.62,189300.0,38.8573,38.9555,38.8395,38.9466,189300.0
2015-04-24 11:30:00,43.63,43.65,43.56,43.62,115200.0,38.9555,38.9734,38.893,38.9466,115200.0
2015-04-24 11:40:00,43.62,43.62,43.46,43.46,98400.0,38.9466,38.9466,38.8037,38.8037,98400.0
2015-04-24 11:50:00,43.46,43.56,43.45,43.56,68600.0,38.8037,38.893,38.7948,38.893,68600.0
2015-04-24 12:00:00,43.56,43.57,43.51,43.57,63300.0,38.893,38.902,38.8484,38.902,63300.0
2015-04-24 12:10:00,43.56,43.61,43.55,43.56,79700.0,38.893,38.9377,38.8841,38.893,79700.0
2015-04-24 12:20:00,43.55,43.6,43.55,43.59,49300.0,38.8841,38.9287,38.8841,38.9198,49300.0
2015-04-24 12:30:00,43.59,43.63,43.58,43.63,65000.0,38.9198,38.9555,38.9109,38.9555,65000.0
2015-04-24 12:40:00,43.62,43.65,43.59,43.62,126200.0,38.9466,38.9734,38.9198,38.9466,126200.0
2015-04-24 12:50:00,43.62,43.62,43.53,43.54,70400.0,38.9466,38.9466,38.8662,38.8752,70400.0
2015-04-24 13:00:00,43.54,43.6,43.47,43.47,85100.0,38.8752,38.9287,38.8127,38.8127,85100.0
2015-04-24 13:10:00,43.47,43.6,43.42,43.6,129000.0,38.8127,38.9287,38.768,38.9287,129000.0
2015-04-24 13:20:00,43.6,43.64,43.58,43.64,45200.0,38.9287,38.9645,38.9109,38.9645,45200.0
2015-04-24 13:30:00,43.63,43.65,43.58,43.61,90100.0,38.9555,38.9734,38.9109,38.9377,90100.0
2015-04-24 13:40:00,43.61,43.67,43.57,43.61,118700.0,38.9377,38.9912,38.902,38.9377,118700.0
2015-04-24 13:50:00,43.61,43.66,43.58,43.61,100000.0,38.9377,38.9823,38.9109,38.9377,100000.0
2015-04-24 14:00:00,43.62,43.65,43.58,43.59,65200.0,38.9466,38.9734,38.9109,38.9198,65200.0
2015-04-24 14:10:00,43.59,43.66,43.58,43.58,112000.0,38.9198,38.9823,38.9109,38.9109,112000.0
2015-04-24 14:20:00,43.58,43.61,43.52,43.55,68000.0,38.9109,38.9377,38.8573,38.8841,68000.0
2015-04-24 14:30:00,43.56,43.6,43.52,43.53,98900.0,38.893,38.9287,38.8573,38.8662,98900.0
2015-04-24 14:40:00,43.54,43.61,43.53,43.56,120600.0,38.8752,38.9377,38.8662,38.893,120600.0
2015-04-24 14:50:00,43.54,43.58,43.5,43.51,81400.0,38.8752,38.9109,38.8395,38.8484,81400.0
2015-04-24 15:00:00,43.52,43.63,43.52,43.58,118800.0,38.8573,38.9555,38.8573,38.9109,118800.0
2015-04-24 15:10:00,43.57,43.6,43.49,43.5,92600.0,38.902,38.9287,38.8305,38.8395,92600.0
2015-04-24 15:20:00,43.5,43.52,43.44,43.49,115600.0,38.8395,38.8573,38.7859,38.8305,115600.0
2015-04-24 15:30:00,43.5,43.54,43.47,43.49,133600.0,38.8395,38.8752,38.8127,38.8305,133600.0
2015-04-24 15:40:00,43.5,43.5,43.44,43.48,160200.0,38.8395,38.8395,38.7859,38.8216,160200.0
2015-04-24 15:50:00,43.47,43.52,43.45,43.49,283900.0,38.8127,38.8573,38.7948,38.8305,283900.0
2015-04-27 09:30:00,43.44,43.48,42.96,43.12,297400.0,38.7859,38.8216,38.3573,38.5002,297400.0
2015-04-27 09:40:00,43.08,43.23,43.01,43.04,132400.0,38.4645,38.5984,38.402,38.4287,132400.0
2015-04-27 09:50:00,43.03,43.17,42.91,43.12,161900.0,38.4198,38.5448,38.3127,38.5002,161900.0
2015-04-27 10:00:00,43.11,43.14,43.02,43.09,187200.0,38.4912,38.518,38.4109,38.4734,187200.0
2015-04-27 10:10:00,43.08,43.13,43.01,43.13,108300.0,38.4645,38.5091,38.402,38.5091,108300.0
2015-04-27 10:20:00,43.13,43.16,43.08,43.13,74900.0,38.5091,38.5359,38.4645,38.5091,74900.0
2015-04-27 10:30:00,43.13,43.24,43.12,43.18,90700.0,38.5091,38.6073,38.5002,38.5537,90700.0
2015-04-27 10:40:00,43.16,43.24,43.12,43.2,83200.0,38.5359,38.6073,38.5002,38.5716,83200.0
2015-04-27 10:50:00,43.18,43.19,42.99,43.08,143600.0,38.5537,38.5627,38.3841,38.4645,143600.0
2015-04-27 11:00:00,43.07,43.09,42.93,42.94,146700.0,38.4555,38.4734,38.3305,38.3395,146700.0
2015-04-27 11:10:00,42.93,42.97,42.82,42.94,216900.0,38.3305,38.3662,38.2323,38.3395,216900.0
2015-04-27 11:20:00,42.94,42.96,42.84,42.86,128100.0,38.3395,38.3573,38.2502,38.268,128100.0
2015-04-27 11:30:00,42.87,42.97,42.86,42.93,79900.0,38.277,38.3662,38.268,38.3305,79900.0
2015-04-27 11:40:00,42.94,42.94,42.82,42.85,134600.0,38.3395,38.3395,38.2323,38.2591,134600.0
2015-04-27 11:50:00,42.84,42.86,42.77,42.81,82200.0,38.2502,38.268,38.1877,38.2234,82200.0
2015-04-27 12:00:00,42.81,42.92,42.81,42.86,71100.0,38.2234,38.3216,38.2234,38.268,71100.0
2015-04-27 12:10:00,42.86,42.86,42.72,42.72,101000.0,38.268,38.268,38.143,38.143,101000.0
2015-04-27 12:20:00,42.71,42.78,42.69,42.77,93500.0,38.1341,38.1966,38.1162,38.1877,93500.0
2015-04-27 12:30:00,42.78,42.79,42.72,42.77,59800.0,38.1966,38.2055,38.143,38.1877,59800.0
2015-04-27 12:40:00,42.77,42.78,42.71,42.73,51300.0,38.1877,38.1966,38.1341,38.152,51300.0
2015-04-27 12:50:00,42.73,42.74,42.63,42.64,81300.0,38.152,38.1609,38.0627,38.0716,81300.0
2015-04-27 13:00:00,42.65,42.8,42.64,42.77,66500.0,38.0805,38.2145,38.0716,38.1877,66500.0
2015-04-27 13:10:00,42.77,42.82,42.55,42.6,131500.0,38.1877,38.2323,37.9912,38.0359,131500.0
2015-04-27 13:20:00,42.6,42.69,42.56,42.69,72900.0,38.0359,38.1162,38.0002,38.1162,72900.0
2015-04-27 13:30:00,42.69,42.72,42.62,42.67,47800.0,38.1162,38.143,38.0537,38.0984,47800.0
2015-04-27 13:40:00,42.66,42.68,42.6,42.61,131100.0,38.0895,38.1073,38.0359,38.0448,131100.0
2015-04-27 13:50:00,42.62,42.66,42.59,42.61,64000.0,38.0537,38.0895,38.027,38.0448,64000.0
2015-04-27 14:00:00,42.61,42.63,42.56,42.57,52700.0,38.0448,38.0627,38.0002,38.0091,52700.0
2015-04-27 14:10:00,42.56,42.58,42.51,42.55,86600.0,38.0002,38.018,37.9555,37.9912,86600.0
2015-04-27 14:20:00,42.54,42.59,42.51,42.57,62900.0,37.9823,38.027,37.9555,38.0091,62900.0
2015-04-27 14:30:00,42.57,42.58,42.37,42.38,171700.0,38.0091,38.018,37.8305,37.8395,171700.0
2015-04-27 14:40:00,42.38,42.46,42.38,42.45,44300.0,37.8395,37.9109,37.8395,37.902,44300.0
2015-04-27 14:50:00,42.45,42.46,42.37,42.44,88300.0,37.902,37.9109,37.8305,37.893,88300.0
2015-04-27 15:00:00,42.43,42.52,42.43,42.5,103600.0,37.8841,37.9645,37.8841,37.9466,103600.0
2015-04-27 15:10:00,42.5,42.51,42.34,42.36,150300.0,37.9466,37.9555,37.8037,37.8216,150300.0
2015-04-27 15:20:00,42.35,42.45,42.35,42.39,127700.0,37.8127,37.902,37.8127,37.8484,127700.0
2015-04-27 15:30:00,42.39,42.39,42.3,42.32,153500.0,37.8484,37.8484,37.768,37.7859,153500.0
2015-04-27 15:40:00,42.32,42.35,42.25,42.27,272000.0,37.7859,37.8127,37.7234,37.7412,272000.0
2015-04-27 15:50:00,42.27,42.3,42.26,42.3,304300.0,37.7412,37.768,37.7323,37.768,304300.0
2015-04-28 09:30:00,42.14,42.2,41.82,42.04,393300.0,37.6252,37.6787,37.3395,37.5359,393300.0
2015-04-28 09:40:00,42.04,42.19,41.91,41.91,232000.0,37.5359,37.6698,37.4198,37.4198,232000.0
2015-04-28 09:50:00,41.92,41.96,41.77,41.77,231500.0,37.4287,37.4645,37.2948,37.2948,231500.0
2015-04-28 10:00:00,41.79,41.79,41.49,41.51,363600.0,37.3127,37.3127,37.0448,37.0627,363600.0
2015-04-28 10:10:00,41.5,41.79,41.34,41.79,415600.0,37.0537,37.3127,36.9109,37.3127,415600.0
2015-04-28 10:20:00,41.8,41.97,41.71,41.8,343100.0,37.3216,37.4734,37.2412,37.3216,343100.0
2015-04-28 10:30:00,41.79,42.09,41.77,42.01,151500.0,37.3127,37.5805,37.2948,37.5091,151500.0
2015-04-28 10:40:00,42.02,42.34,42.01,42.33,173600.0,37.518,37.8037,37.5091,37.7948,173600.0
2015-04-28 10:50:00,42.33,42.45,42.13,42.17,211100.0,37.7948,37.902,37.6162,37.652,211100.0
2015-04-28 11:00:00,42.17,42.24,42.12,42.19,161100.0,37.652,37.7145,37.6073,37.6698,161100.0
2015-04-28 11:10:00,42.19,42.24,42.08,42.12,157700.0,37.6698,37.7145,37.5716,37.6073,157700.0
2015-04-28 11:20:00,42.12,42.19,42.08,42.09,117400.0,37.6073,37.6698,37.5716,37.5805,117400.0
2015-04-28 11:30:00,42.1,42.21,42.08,42.1,118000.0,37.5895,37.6877,37.5716,37.5895,118000.0
2015-04-28 11:40:00,42.09,42.16,42.0,42.14,98200.0,37.5805,37.643,37.5002,37.6252,98200.0
2015-04-28 11:50:00,42.13,42.14,42.01,42.08,118900.0,37.6162,37.6252,37.5091,37.5716,118900.0
2015-04-28 12:00:00,42.09,42.2,42.07,42.18,57000.0,37.5805,37.6787,37.5627,37.6609,57000.0
2015-04-28 12:10:00,42.2,42.23,42.13,42.13,85500.0,37.6787,37.7055,37.6162,37.6162,85500.0
2015-04-28 12:20:00,42.12,42.29,42.09,42.21,66100.0,37.6073,37.7591,37.5805,37.6877,66100.0
2015-04-28 12:30:00,42.22,42.27,42.13,42.14,41700.0,37.6966,37.7412,37.6162,37.6252,41700.0
2015-04-28 12:40:00,42.12,42.23,42.12,42.16,68300.0,37.6073,37.7055,37.6073,37.643,68300.0
2015-04-28 12:50:00,42.17,42.29,42.16,42.23,44300.0,37.652,37.7591,37.643,37.7055,44300.0
2015-04-28 13:00:00,42.22,42.25,42.16,42.18,53900.0,37.6966,37.7234,37.643,37.6609,53900.0
2015-04-28 13:10:00,42.19,42.27,42.16,42.23,63200.0,37.6698,37.7412,37.643,37.7055,63200.0
2015-04-28 13:20:00,42.23,42.26,42.2,42.21,34600.0,37.7055,37.7323,37.6787,37.6877,34600.0
2015-04-28 13:30:00,42.2,42.21,42.1,42.12,60500.0,37.6787,37.6877,37.5895,37.6073,60500.0
2015-04-28 13:40:00,42.11,42.19,42.09,42.17,42100.0,37.5984,37.6698,37.5805,37.652,42100.0
2015-04-28 13:50:00,42.17,42.18,42.1,42.12,55800.0,37.652,37.6609,37.5895,37.6073,55800.0
2015-04-28 14:00:00,42.12,42.12,42.06,42.07,59800.0,37.6073,37.6073,37.5537,37.5627,59800.0
2015-04-28 14:10:00,42.07,42.1,41.95,41.95,90100.0,37.5627,37.5895,37.4555,37.4555,90100.0
2015-04-28 14:20:00,41.95,41.96,41.88,41.94,59100.0,37.4555,37.4645,37.393,37.4466,59100.0
2015-04-28 14:30:00,41.93,41.94,41.85,41.91,105400.0,37.4377,37.4466,37.3662,37.4198,105400.0
2015-04-28 14:40:00,41.9,41.93,41.83,41.84,74300.0,37.4109,37.4377,37.3484,37.3573,74300.0
2015-04-28 14:50:00,41.84,41.97,41.83,41.94,51400.0,37.3573,37.4734,37.3484,37.4466,51400.0
2015-04-28 15:00:00,41.93,42.0,41.92,41.94,82100.0,37.4377,37.5002,37.4287,37.4466,82100.0
2015-04-28 15:10:00,41.94,41.97,41.89,41.89,96300.0,37.4466,37.4734,37.402,37.402,96300.0
2015-04-28 15:20:00,41.9,41.96,41.87,41.9,110500.0,37.4109,37.4645,37.3841,37.4109,110500.0
2015-04-28 15:30:00,41.91,41.97,41.89,41.92,87100.0,37.4198,37.4734,37.402,37.4287,87100.0
2015-04-28 15:40:00,41.92,41.93,41.78,41.79,172500.0,37.4287,37.4377,37.3037,37.3127,172500.0
2015-04-28 15:50:00,41.8,41.89,41.79,41.88,306600.0,37.3216,37.402,37.3127,37.393,306600.0
2015-04-29 09:30:00,41.65,41.81,41.41,41.42,259900.0,37.1877,37.3305,36.9734,36.9823,259900.0
2015-04-29 09:40:00,41.44,41.76,41.44,41.69,165500.0,37.0002,37.2859,37.0002,37.2234,165500.0
2015-04-29 09:50:00,41.7,41.7,41.53,41.54,103400.0,37.2323,37.2323,37.0805,37.0895,103400.0
2015-04-29 10:00:00,41.54,41.58,41.31,41.36,180600.0,37.0895,37.1252,36.8841,36.9287,180600.0
2015-04-29 10:10:00,41.37,41.41,41.26,41.34,152800.0,36.9377,36.9734,36.8395,36.9109,152800.0
2015-04-29 10:20:00,41.34,41.5,41.3,41.47,116900.0,36.9109,37.0537,36.8752,37.027,116900.0
2015-04-29 10:30:00,41.47,41.47,41.33,41.42,111900.0,37.027,37.027,36.902,36.9823,111900.0
2015-04-29 10:40:00,41.43,41.45,41.32,41.33,124200.0,36.9912,37.0091,36.893,36.902,124200.0
2015-04-29 10:50:00,41.33,41.36,41.08,41.08,251300.0,36.902,36.9287,36.6787,36.6787,251300.0
2015-04-29 11:00:00,41.1,41.22,41.04,41.05,156900.0,36.6966,36.8037,36.643,36.6519,156900.0
2015-04-29 11:10:00,41.05,41.09,40.78,40.79,386200.0,36.6519,36.6877,36.4109,36.4198,386200.0
2015-04-29 11:20:00,40.79,40.82,40.58,40.59,364300.0,36.4198,36.4466,36.2323,36.2412,364300.0
2015-04-29 11:30:00,40.6,40.7,40.59,40.59,143900.0,36.2502,36.3394,36.2412,36.2412,143900.0
2015-04-29 11:40:00,40.59,40.6,40.28,40.36,397700.0,36.2412,36.2502,35.9644,36.0359,397700.0
2015-04-29 11:50:00,40.36,40.52,40.35,40.44,184000.0,36.0359,36.1787,36.0269,36.1073,184000.0
2015-04-29 12:00:00,40.44,40.57,40.32,40.36,289300.0,36.1073,36.2234,36.0002,36.0359,289300.0
2015-04-29 12:10:00,40.35,40.43,40.32,40.32,133300.0,36.0269,36.0984,36.0002,36.0002,133300.0
2015-04-29 12:20:00,40.33,40.39,40.31,40.34,98800.0,36.0091,36.0627,35.9912,36.018,98800.0
2015-04-29 12:30:00,40.34,40.34,40.22,40.23,131800.0,36.018,36.018,35.9109,35.9198,131800.0
2015-04-29 12:40:00,40.23,40.23,40.13,40.16,123900.0,35.9198,35.9198,35.8305,35.8573,123900.0
2015-04-29 12:50:00,40.16,40.22,40.12,40.13,135400.0,35.8573,35.9109,35.8216,35.8305,135400.0
2015-04-29 13:00:00,40.15,40.22,40.1,40.13,118400.0,35.8484,35.9109,35.8037,35.8305,118400.0
2015-04-29 13:10:00,40.13,40.27,40.12,40.25,127700.0,35.8305,35.9555,35.8216,35.9377,127700.0
2015-04-29 13:20:00,40.24,40.34,40.23,40.32,141400.0,35.9287,36.018,35.9198,36.0002,141400.0
2015-04-29 13:30:00,40.32,40.49,40.31,40.49,92500.0,36.0002,36.1519,35.9912,36.1519,92500.0
2015-04-29 13:40:00,40.48,40.64,40.45,40.6,150100.0,36.143,36.2859,36.1162,36.2502,150100.0
2015-04-29 13:50:00,40.61,40.99,40.59,40.99,214400.0,36.2591,36.5984,36.2412,36.5984,214400.0
2015-04-29 14:00:00,40.95,40.95,40.75,40.78,146900.0,36.5627,36.5627,36.3841,36.4109,146900.0
2015-04-29 14:10:00,40.78,40.95,40.74,40.93,185100.0,36.4109,36.5627,36.3752,36.5448,185100.0
2015-04-29 14:20:00,40.93,41.03,40.88,40.98,190600.0,36.5448,36.6341,36.5002,36.5894,190600.0
2015-04-29 14:30:00,40.99,41.09,40.95,40.99,136700.0,36.5984,36.6877,36.5627,36.5984,136700.0
2015-04-29 14:40:00,41.0,41.08,40.96,41.01,135700.0,36.6073,36.6787,36.5716,36.6162,135700.0
2015-04-29 14:50:00,41.02,41.04,40.92,40.93,158500.0,36.6252,36.643,36.5359,36.5448,158500.0
2015-04-29 15:00:00,40.94,41.01,40.94,41.0,124400.0,36.5537,36.6162,36.5537,36.6073,124400.0
2015-04-29 15:10:00,41.0,41.03,40.91,40.97,175700.0,36.6073,36.6341,36.5269,36.5805,175700.0
2015-04-29 15:20:00,40.97,41.03,40.96,41.0,140100.0,36.5805,36.6341,36.5716,36.6073,140100.0
2015-04-29 15:30:00,41.0,41.04,40.99,41.02,138000.0,36.6073,36.643,36.5984,36.6252,138000.0
2015-04-29 15:40:00,41.02,41.02,40.9,40.95,228100.0,36.6252,36.6252,36.518,36.5627,228100.0
2015-04-29 15:50:00,40.95,40.97,40.91,40.94,383500.0,36.5627,36.5805,36.5269,36.5537,383500.0
2015-04-30 09:30:00,40.56,41.2,40.55,41.11,288900.0,36.2144,36.7859,36.2055,36.7055,288900.0
2015-04-30 09:40:00,41.12,41.19,40.97,41.06,128900.0,36.7144,36.777,36.5805,36.6609,128900.0
2015-04-30 09:50:00,41.05,41.05,40.8,40.86,147300.0,36.6519,36.6519,36.4287,36.4823,147300.0
2015-04-30 10:00:00,40.85,40.98,40.77,40.84,200200.0,36.4734,36.5894,36.4019,36.4644,200200.0
2015-04-30 10:10:00,40.86,40.92,40.76,40.78,124900.0,36.4823,36.5359,36.393,36.4109,124900.0
2015-04-30 10:20:00,40.76,41.0,40.75,40.99,147000.0,36.393,36.6073,36.3841,36.5984,147000.0
2015-04-30 10:30:00,40.97,41.04,40.89,40.95,173300.0,36.5805,36.643,36.5091,36.5627,173300.0
2015-04-30 10:40:00,40.94,41.24,40.89,41.18,168200.0,36.5537,36.8216,36.5091,36.768,168200.0
2015-04-30 10:50:00,41.18,41.35,41.17,41.26,152500.0,36.768,36.9198,36.7591,36.8395,152500.0
2015-04-30 11:00:00,41.27,41.48,41.27,41.45,125300.0,36.8484,37.0359,36.8484,37.0091,125300.0
2015-04-30 11:10:00,41.45,41.45,41.29,41.3,101000.0,37.0091,37.0091,36.8662,36.8752,101000.0
2015-04-30 11:20:00,41.31,41.33,41.09,41.15,157300.0,36.8841,36.902,36.6877,36.7412,157300.0
2015-04-30 11:30:00,41.16,41.26,41.16,41.19,88300.0,36.7502,36.8395,36.7502,36.777,88300.0
2015-04-30 11:40:00,41.19,41.2,41.1,41.17,94200.0,36.777,36.7859,36.6966,36.7591,94200.0
2015-04-30 11:50:00,41.17,41.17,41.01,41.04,89600.0,36.7591,36.7591,36.6162,36.643,89600.0
2015-04-30 12:00:00,41.03,41.16,41.03,41.07,189900.0,36.6341,36.7502,36.6341,36.6698,189900.0
2015-04-30 12:10:00,41.07,41.14,41.03,41.14,61500.0,36.6698,36.7323,36.6341,36.7323,61500.0
2015-04-30 12:20:00,41.13,41.15,41.03,41.05,53300.0,36.7234,36.7412,36.6341,36.6519,53300.0
2015-04-30 12:30:00,41.05,41.13,41.01,41.13,63700.0,36.6519,36.7234,36.6162,36.7234,63700.0
2015-04-30 12:40:00,41.14,41.25,41.09,41.1,108700.0,36.7323,36.8305,36.6877,36.6966,108700.0
2015-04-30 12:50:00,41.1,41.13,40.98,41.09,60400.0,36.6966,36.7234,36.5894,36.6877,60400.0
2015-04-30 13:00:00,41.09,41.12,40.99,41.06,65100.0,36.6877,36.7144,36.5984,36.6609,65100.0
2015-04-30 13:10:00,41.07,41.13,41.03,41.12,68800.0,36.6698,36.7234,36.6341,36.7144,68800.0
2015-04-30 13:20:00,41.11,41.12,40.98,41.0,64000.0,36.7055,36.7144,36.5894,36.6073,64000.0
2015-04-30 13:30:00,41.0,41.02,40.89,40.92,74300.0,36.6073,36.6252,36.5091,36.5359,74300.0
2015-04-30 13:40:00,40.91,40.97,40.83,40.83,83600.0,36.5269,36.5805,36.4555,36.4555,83600.0
2015-04-30 13:50:00,40.82,40.84,40.73,40.74,107600.0,36.4466,36.4644,36.3662,36.3752,107600.0
2015-04-30 14:00:00,40.74,40.78,40.71,40.73,146400.0,36.3752,36.4109,36.3484,36.3662,146400.0
2015-04-30 14:10:00,40.73,40.88,40.72,40.82,159200.0,36.3662,36.5002,36.3573,36.4466,159200.0
2015-04-30 14:20:00,40.82,40.83,40.62,40.72,106000.0,36.4466,36.4555,36.268,36.3573,106000.0
2015-04-30 14:30:00,40.72,40.72,40.58,40.66,124800.0,36.3573,36.3573,36.2323,36.3037,124800.0
2015-04-30 14:40:00,40.66,40.77,40.64,40.71,196100.0,36.3037,36.4019,36.2859,36.3484,196100.0
2015-04-30 14:50:00,40.72,40.75,40.66,40.69,88400.0,36.3573,36.3841,36.3037,36.3305,88400.0
2015-04-30 15:00:00,40.68,40.69,40.53,40.55,186700.0,36.3216,36.3305,36.1877,36.2055,186700.0
2015-04-30 15:10:00,40.54,40.66,40.38,40.64,219000.0,36.1966,36.3037,36.0537,36.2859,219000.0
2015-04-30 15:20:00,40.64,40.68,40.46,40.54,261400.0,36.2859,36.3216,36.1252,36.1966,261400.0
2015-04-30 15:30:00,40.54,40.66,40.51,40.61,186100.0,36.1966,36.3037,36.1698,36.2591,186100.0
2015-04-30 15:40:00,40.61,40.62,40.47,40.52,307500.0,36.2591,36.268,36.1341,36.1787,307500.0
2015-04-30 15:50:00,40.51,40.58,40.5,40.57,423700.0,36.1698,36.2323,36.1609,36.2234,423700.0
2015-05-01 09:30:00,40.83,41.19,40.83,41.08,210300.0,36.4555,36.777,36.4555,36.6787,210300.0
2015-05-01 09:40:00,41.07,41.5,41.07,41.43,267500.0,36.6698,37.0537,36.6698,36.9912,267500.0
2015-05-01 09:50:00,41.44,41.66,41.41,41.6,270500.0,37.0002,37.1966,36.9734,37.143,270500.0
2015-05-01 10:00:00,41.6,41.85,41.57,41.83,432600.0,37.143,37.3662,37.1162,37.3484,432600.0
2015-05-01 10:10:00,41.83,42.11,41.81,42.11,299700.0,37.3484,37.5984,37.3305,37.5984,299700.0
2015-05-01 10:20:00,42.11,42.12,42.0,42.05,224700.0,37.5984,37.6073,37.5002,37.5448,224700.0
2015-05-01 10:30:00,42.05,42.05,41.72,41.75,245200.0,37.5448,37.5448,37.2502,37.277,245200.0
2015-05-01 10:40:00,41.74,41.84,41.68,41.82,164200.0,37.268,37.3573,37.2145,37.3395,164200.0
2015-05-01 10:50:00,41.82,41.98,41.82,41.91,166200.0,37.3395,37.4823,37.3395,37.4198,166200.0
2015-05-01 11:00:00,41.9,42.05,41.89,42.03,247000.0,37.4109,37.5448,37.402,37.527,247000.0
2015-05-01 11:10:00,42.03,42.22,42.0,42.21,163200.0,37.527,37.6966,37.5002,37.6877,163200.0
2015-05-01 11:20:00,42.21,42.33,42.11,42.33,181000.0,37.6877,37.7948,37.5984,37.7948,181000.0
2015-05-01 11:30:00,42.32,42.39,42.24,42.38,190800.0,37.7859,37.8484,37.7145,37.8395,190800.0
2015-05-01 11:40:00,42.38,42.39,42.25,42.26,117700.0,37.8395,37.8484,37.7234,37.7323,117700.0
2015-05-01 11:50:00,42.25,42.37,42.21,42.32,114800.0,37.7234,37.8305,37.6877,37.7859,114800.0
2015-05-01 12:00:00,42.33,42.38,42.27,42.3,132800.0,37.7948,37.8395,37.7412,37.768,132800.0
2015-05-01 12:10:00,42.3,42.48,42.28,42.48,143100.0,37.768,37.9287,37.7502,37.9287,143100.0
2015-05-01 12:20:00,42.47,42.62,42.47,42.61,226800.0,37.9198,38.0537,37.9198,38.0448,226800.0
2015-05-01 12:30:00,42.61,42.65,42.56,42.58,163800.0,38.0448,38.0805,38.0002,38.018,163800.0
2015-05-01 12:40:00,42.57,42.57,42.48,42.53,107100.0,38.0091,38.0091,37.9287,37.9734,107100.0
2015-05-01 12:50:00,42.52,42.58,42.49,42.54,156700.0,37.9645,38.018,37.9377,37.9823,156700.0
2015-05-01 13:00:00,42.55,42.59,42.48,42.54,103300.0,37.9912,38.027,37.9287,37.9823,103300.0
2015-05-01 13:10:00,42.53,42.55,42.44,42.48,122100.0,37.9734,37.9912,37.893,37.9287,122100.0
2015-05-01 13:20:00,42.48,42.53,42.43,42.43,120900.0,37.9287,37.9734,37.8841,37.8841,120900.0
2015-05-01 13:30:00,42.44,42.48,42.43,42.46,96500.0,37.893,37.9287,37.8841,37.9109,96500.0
2015-05-01 13:40:00,42.46,42.6,42.43,42.58,127000.0,37.9109,38.0359,37.8841,38.018,127000.0
2015-05-01 13:50:00,42.58,42.67,42.58,42.61,143400.0,38.018,38.0984,38.018,38.0448,143400.0
2015-05-01 14:00:00,42.61,42.65,42.58,42.63,109000.0,38.0448,38.0805,38.018,38.0627,109000.0
2015-05-01 14:10:00,42.63,42.7,42.55,42.58,102700.0,38.0627,38.1252,37.9912,38.018,102700.0
2015-05-01 14:20:00,42.57,42.58,42.51,42.58,98200.0,38.0091,38.018,37.9555,38.018,98200.0
2015-05-01 14:30:00,42.58,42.59,42.5,42.57,93300.0,38.018,38.027,37.9466,38.0091,93300.0
2015-05-01 14:40:00,42.57,42.57,42.49,42.55,88500.0,38.0091,38.0091,37.9377,37.9912,88500.0
2015-05-01 14:50:00,42.55,42.55,42.45,42.46,108700.0,37.9912,37.9912,37.902,37.9109,108700.0
2015-05-01 15:00:00,42.45,42.48,42.39,42.44,221600.0,37.902,37.9287,37.8484,37.893,221600.0
2015-05-01 15:10:00,42.44,42.51,42.39,42.49,102300.0,37.893,37.9555,37.8484,37.9377,102300.0
2015-05-01 15:20:00,42.49,42.52,42.44,42.45,133100.0,37.9377,37.9645,37.893,37.902,133100.0
2015-05-01 15:30:00,42.45,42.57,42.44,42.57,175200.0,37.902,38.0091,37.893,38.0091,175200.0
2015-05-01 15:40:00,42.57,42.64,42.56,42.62,296300.0,38.0091,38.0716,38.0002,38.0537,296300.0
2015-05-01 15:50:00,42.62,42.63,42.59,42.59,522100.0,38.0537,38.0627,38.027,38.027,522100.0
2015-05-04 09:30:00,42.57,42.68,42.43,42.63,354900.0,38.0091,38.1073,37.8841,38.0627,354900.0
2015-05-04 09:40:00,42.63,42.72,42.52,42.56,179900.0,38.0627,38.143,37.9645,38.0002,179900.0
2015-05-04 09:50:00,42.57,42.62,42.52,42.55,168400.0,38.0091,38.0537,37.9645,37.9912,168400.0
2015-05-04 10:00:00,42.55,42.65,42.54,42.6,118700.0,37.9912,38.0805,37.9823,38.0359,118700.0
2015-05-04 10:10:00,42.6,42.6,42.52,42.54,115800.0,38.0359,38.0359,37.9645,37.9823,115800.0
2015-05-04 10:20:00,42.54,42.56,42.48,42.51,134900.0,37.9823,38.0002,37.9287,37.9555,134900.0
2015-05-04 10:30:00,42.52,42.55,42.25,42.25,138600.0,37.9645,37.9912,37.7234,37.7234,138600.0
2015-05-04 10:40:00,42.26,42.32,42.21,42.28,169000.0,37.7323,37.7859,37.6877,37.7502,169000.0
2015-05-04 10:50:00,42.28,42.29,42.14,42.19,134600.0,37.7502,37.7591,37.6252,37.6698,134600.0
2015-05-04 11:00:00,42.19,42.24,42.01,42.01,135600.0,37.6698,37.7145,37.5091,37.5091,135600.0
2015-05-04 11:10:00,42.02,42.05,41.9,41.9,149700.0,37.518,37.5448,37.4109,37.4109,149700.0
2015-05-04 11:20:00,41.91,42.0,41.88,41.92,139200.0,37.4198,37.5002,37.393,37.4287,139200.0
2015-05-04 11:30:00,41.92,41.94,41.88,41.91,115300.0,37.4287,37.4466,37.393,37.4198,115300.0
2015-05-04 11:40:00,41.91,41.95,41.85,41.87,122200.0,37.4198,37.4555,37.3662,37.3841,122200.0
2015-05-04 11:50:00,41.86,41.93,41.8,41.92,128600.0,37.3752,37.4377,37.3216,37.4287,128600.0
2015-05-04 12:00:00,41.92,42.01,41.9,42.0,83300.0,37.4287,37.5091,37.4109,37.5002,83300.0
2015-05-04 12:10:00,41.99,42.07,41.98,42.02,77100.0,37.4912,37.5627,37.4823,37.518,77100.0
2015-05-04 12:20:00,42.02,42.08,42.01,42.06,101600.0,37.518,37.5716,37.5091,37.5537,101600.0
2015-05-04 12:30:00,42.06,42.06,41.99,42.01,84300.0,37.5537,37.5537,37.4912,37.5091,84300.0
2015-05-04 12:40:00,41.99,42.01,41.95,41.96,91200.0,37.4912,37.5091,37.4555,37.4645,91200.0
2015-05-04 12:50:00,41.96,42.01,41.95,41.96,61500.0,37.4645,37.5091,37.4555,37.4645,61500.0
2015-05-04 13:00:00,41.97,41.99,41.79,41.82,110000.0,37.4734,37.4912,37.3127,37.3395,110000.0
2015-05-04 13:10:00,41.82,41.94,41.82,41.91,71800.0,37.3395,37.4466,37.3395,37.4198,71800.0
2015-05-04 13:20:00,41.92,41.93,41.83,41.89,89500.0,37.4287,37.4377,37.3484,37.402,89500.0
2015-05-04 13:30:00,41.89,41.92,41.84,41.91,57100.0,37.402,37.4287,37.3573,37.4198,57100.0
2015-05-04 13:40:00,41.92,41.97,41.91,41.91,78900.0,37.4287,37.4734,37.4198,37.4198,78900.0
2015-05-04 13:50:00,41.9,41.95,41.9,41.95,70200.0,37.4109,37.4555,37.4109,37.4555,70200.0
2015-05-04 14:00:00,41.94,41.96,41.85,41.88,115100.0,37.4466,37.4645,37.3662,37.393,115100.0
2015-05-04 14:10:00,41.89,41.92,41.83,41.84,113000.0,37.402,37.4287,37.3484,37.3573,113000.0
2015-05-04 14:20:00,41.85,41.88,41.83,41.85,86000.0,37.3662,37.393,37.3484,37.3662,86000.0
2015-05-04 14:30:00,41.86,41.94,41.85,41.91,75900.0,37.3752,37.4466,37.3662,37.4198,75900.0
2015-05-04 14:40:00,41.91,41.93,41.79,41.84,151600.0,37.4198,37.4377,37.3127,37.3573,151600.0
2015-05-04 14:50:00,41.84,41.87,41.8,41.86,95300.0,37.3573,37.3841,37.3216,37.3752,95300.0
2015-05-04 15:00:00,41.86,41.86,41.79,41.81,86800.0,37.3752,37.3752,37.3127,37.3305,86800.0
2015-05-04 15:10:00,41.8,41.9,41.79,41.87,87500.0,37.3216,37.4109,37.3127,37.3841,87500.0
2015-05-04 15:20:00,41.86,41.91,41.83,41.84,98900.0,37.3752,37.4198,37.3484,37.3573,98900.0
2015-05-04 15:30:00,41.84,41.85,41.8,41.8,119800.0,37.3573,37.3662,37.3216,37.3216,119800.0
2015-05-04 15:40:00,41.8,41.81,41.75,41.78,196000.0,37.3216,37.3305,37.277,37.3037,196000.0
2015-05-04 15:50:00,41.79,41.86,41.78,41.82,252900.0,37.3127,37.3752,37.3037,37.3395,252900.0
2015-05-05 09:30:00,41.12,41.51,41.07,41.33,231600.0,36.7144,37.0627,36.6698,36.902,231600.0
2015-05-05 09:40:00,41.3,41.48,41.15,41.18,143400.0,36.8752,37.0359,36.7412,36.768,143400.0
2015-05-05 09:50:00,41.18,41.31,41.11,41.13,293300.0,36.768,36.8841,36.7055,36.7234,293300.0
2015-05-05 10:00:00,41.13,41.24,41.09,41.24,165500.0,36.7234,36.8216,36.6877,36.8216,165500.0
2015-05-05 10:10:00,41.25,41.27,40.91,41.02,152200.0,36.8305,36.8484,36.5269,36.6252,152200.0
2015-05-05 10:20:00,41.02,41.28,40.98,41.19,116400.0,36.6252,36.8573,36.5894,36.777,116400.0
2015-05-05 10:30:00,41.18,41.18,41.03,41.1,108400.0,36.768,36.768,36.6341,36.6966,108400.0
2015-05-05 10:40:00,41.09,41.1,40.96,40.98,251000.0,36.6877,36.6966,36.5716,36.5894,251000.0
2015-05-05 10:50:00,40.99,41.04,40.92,41.02,111100.0,36.5984,36.643,36.5359,36.6252,111100.0
2015-05-05 11:00:00,41.02,41.02,40.88,40.97,171500.0,36.6252,36.6252,36.5002,36.5805,171500.0
2015-05-05 11:10:00,40.96,41.0,40.91,40.93,103800.0,36.5716,36.6073,36.5269,36.5448,103800.0
2015-05-05 11:20:00,40.94,40.96,40.86,40.9,193200.0,36.5537,36.5716,36.4823,36.518,193200.0
2015-05-05 11:30:00,40.9,41.0,40.88,41.0,84100.0,36.518,36.6073,36.5002,36.6073,84100.0
2015-05-05 11:40:00,41.01,41.08,40.96,41.0,52000.0,36.6162,36.6787,36.5716,36.6073,52000.0
2015-05-05 11:50:00,41.0,41.05,40.93,41.05,72500.0,36.6073,36.6519,36.5448,36.6519,72500.0
2015-05-05 12:00:00,41.05,41.09,40.98,41.0,89100.0,36.6519,36.6877,36.5894,36.6073,89100.0
2015-05-05 12:10:00,41.0,41.06,40.99,41.04,48400.0,36.6073,36.6609,36.5984,36.643,48400.0
2015-05-05 12:20:00,41.04,41.04,40.96,40.97,131700.0,36.643,36.643,36.5716,36.5805,131700.0
2015-05-05 12:30:00,40.99,41.01,40.96,40.98,81400.0,36.5984,36.6162,36.5716,36.5894,81400.0
2015-05-05 12:40:00,40.97,40.98,40.9,40.92,61500.0,36.5805,36.5894,36.518,36.5359,61500.0
2015-05-05 12:50:00,40.92,40.93,40.9,40.93,50400.0,36.5359,36.5448,36.518,36.5448,50400.0
2015-05-05 13:00:00,40.93,40.95,40.9,40.92,57400.0,36.5448,36.5627,36.518,36.5359,57400.0
2015-05-05 13:10:00,40.92,40.93,40.84,40.85,60200.0,36.5359,36.5448,36.4644,36.4734,60200.0
2015-05-05 13:20:00,40.84,40.94,40.82,40.93,68900.0,36.4644,36.5537,36.4466,36.5448,68900.0
2015-05-05 13:30:00,40.93,40.96,40.86,40.94,46400.0,36.5448,36.5716,36.4823,36.5537,46400.0
2015-05-05 13:40:00,40.93,40.94,40.87,40.89,45900.0,36.5448,36.5537,36.4912,36.5091,45900.0
2015-05-05 13:50:00,40.88,40.94,40.86,40.93,68100.0,36.5002,36.5537,36.4823,36.5448,68100.0
2015-05-05 14:00:00,40.93,40.98,40.9,40.97,78200.0,36.5448,36.5894,36.518,36.5805,78200.0
2015-05-05 14:10:00,40.97,41.06,40.97,41.05,98300.0,36.5805,36.6609,36.5805,36.6519,98300.0
2015-05-05 14:20:00,41.06,41.08,41.02,41.05,179700.0,36.6609,36.6787,36.6252,36.6519,179700.0
2015-05-05 14:30:00,41.05,41.06,40.99,40.99,77600.0,36.6519,36.6609,36.5984,36.5984,77600.0
2015-05-05 14:40:00,40.99,41.0,40.86,40.86,73300.0,36.5984,36.6073,36.4823,36.4823,73300.0
2015-05-05 14:50:00,40.85,40.86,40.77,40.77,153900.0,36.4734,36.4823,36.4019,36.4019,153900.0
2015-05-05 15:00:00,40.76,40.78,40.64,40.64,189800.0,36.393,36.4109,36.2859,36.2859,189800.0
2015-05-05 15:10:00,40.64,40.72,40.63,40.64,189500.0,36.2859,36.3573,36.2769,36.2859,189500.0
2015-05-05 15:20:00,40.64,40.71,40.59,40.69,256400.0,36.2859,36.3484,36.2412,36.3305,256400.0
2015-05-05 15:30:00,40.69,40.7,40.64,40.66,200700.0,36.3305,36.3394,36.2859,36.3037,200700.0
2015-05-05 15:40:00,40.66,40.67,40.53,40.53,311900.0,36.3037,36.3127,36.1877,36.1877,311900.0
2015-05-05 15:50:00,40.53,40.54,40.49,40.53,517700.0,36.1877,36.1966,36.1519,36.1877,517700.0
2015-05-06 09:30:00,40.36,40.53,40.2,40.2,282600.0,36.0359,36.1877,35.893,35.893,282600.0
2015-05-06 09:40:00,40.2,40.2,39.72,39.99,641000.0,35.893,35.893,35.4644,35.7055,641000.0
2015-05-06 09:50:00,39.98,40.18,39.97,40.16,251600.0,35.6966,35.8752,35.6877,35.8573,251600.0
2015-05-06 10:00:00,40.18,40.3,40.1,40.14,150800.0,35.8752,35.9823,35.8037,35.8394,150800.0
2015-05-06 10:10:00,40.14,40.49,40.07,40.44,165600.0,35.8394,36.1519,35.7769,36.1073,165600.0
2015-05-06 10:20:00,40.44,40.79,40.44,40.78,156900.0,36.1073,36.4198,36.1073,36.4109,156900.0
2015-05-06 10:30:00,40.78,40.78,40.44,40.62,154000.0,36.4109,36.4109,36.1073,36.268,154000.0
2015-05-06 10:40:00,40.62,40.82,40.62,40.81,100000.0,36.268,36.4466,36.268,36.4377,100000.0
2015-05-06 10:50:00,40.81,40.9,40.73,40.86,161700.0,36.4377,36.518,36.3662,36.4823,161700.0
2015-05-06 11:00:00,40.87,40.97,40.72,40.73,172100.0,36.4912,36.5805,36.3573,36.3662,172100.0
2015-05-06 11:10:00,40.73,40.84,40.72,40.81,122400.0,36.3662,36.4644,36.3573,36.4377,122400.0
2015-05-06 11:20:00,40.81,40.95,40.77,40.94,129400.0,36.4377,36.5627,36.4019,36.5537,129400.0
2015-05-06 11:30:00,40.95,41.09,40.94,41.04,190700.0,36.5627,36.6877,36.5537,36.643,190700.0
2015-05-06 11:40:00,41.03,41.22,41.02,41.15,164800.0,36.6341,36.8037,36.6252,36.7412,164800.0
2015-05-06 11:50:00,41.14,41.14,41.0,41.14,142100.0,36.7323,36.7323,36.6073,36.7323,142100.0
2015-05-06 12:00:00,41.14,41.14,40.95,41.02,125600.0,36.7323,36.7323,36.5627,36.6252,125600.0
2015-05-06 12:10:00,41.02,41.07,40.94,40.95,104000.0,36.6252,36.6698,36.5537,36.5627,104000.0
2015-05-06 12:20:00,40.95,40.95,40.83,40.85,94700.0,36.5627,36.5627,36.4555,36.4734,94700.0
2015-05-06 12:30:00,40.85,40.96,40.83,40.94,80400.0,36.4734,36.5716,36.4555,36.5537,80400.0
2015-05-06 12:40:00,40.94,40.95,40.84,40.86,96800.0,36.5537,36.5627,36.4644,36.4823,96800.0
2015-05-06 12:50:00,40.86,40.87,40.79,40.85,84200.0,36.4823,36.4912,36.4198,36.4734,84200.0
2015-05-06 13:00:00,40.84,40.84,40.73,40.77,80700.0,36.4644,36.4644,36.3662,36.4019,80700.0
2015-05-06 13:10:00,40.77,40.94,40.77,40.94,97400.0,36.4019,36.5537,36.4019,36.5537,97400.0
2015-05-06 13:20:00,40.93,41.01,40.85,40.85,70100.0,36.5448,36.6162,36.4734,36.4734,70100.0
2015-05-06 13:30:00,40.86,40.86,40.69,40.83,126100.0,36.4823,36.4823,36.3305,36.4555,126100.0
2015-05-06 13:40:00,40.83,40.84,40.71,40.72,95200.0,36.4555,36.4644,36.3484,36.3573,95200.0
2015-05-06 13:50:00,40.73,40.74,40.64,40.72,99300.0,36.3662,36.3752,36.2859,36.3573,99300.0
2015-05-06 14:00:00,40.71,40.76,40.66,40.74,81100.0,36.3484,36.393,36.3037,36.3752,81100.0
2015-05-06 14:10:00,40.73,40.74,40.58,40.7,107300.0,36.3662,36.3752,36.2323,36.3394,107300.0
2015-05-06 14:20:00,40.7,40.75,40.65,40.69,128300.0,36.3394,36.3841,36.2948,36.3305,128300.0
2015-05-06 14:30:00,40.68,40.68,40.58,40.6,89000.0,36.3216,36.3216,36.2323,36.2502,89000.0
2015-05-06 14:40:00,40.6,40.64,40.52,40.62,96000.0,36.2502,36.2859,36.1787,36.268,96000.0
2015-05-06 14:50:00,40.62,40.7,40.61,40.69,117300.0,36.268,36.3394,36.2591,36.3305,117300.0
2015-05-06 15:00:00,40.68,40.73,40.65,40.73,121500.0,36.3216,36.3662,36.2948,36.3662,121500.0
2015-05-06 15:10:00,40.73,40.73,40.6,40.64,119200.0,36.3662,36.3662,36.2502,36.2859,119200.0
2015-05-06 15:20:00,40.64,40.87,40.64,40.86,138200.0,36.2859,36.4912,36.2859,36.4823,138200.0
2015-05-06 15:30:00,40.86,40.88,40.78,40.84,219100.0,36.4823,36.5002,36.4109,36.4644,219100.0
2015-05-06 15:40:00,40.84,40.85,40.73,40.8,234100.0,36.4644,36.4734,36.3662,36.4287,234100.0
2015-05-06 15:50:00,40.8,40.9,40.76,40.88,402500.0,36.4287,36.518,36.393,36.5002,402500.0
2015-05-07 09:30:00,41.11,41.75,41.11,41.58,325300.0,36.7055,37.277,36.7055,37.1252,325300.0
2015-05-07 09:40:00,41.58,41.83,41.36,41.47,370900.0,37.1252,37.3484,36.9287,37.027,370900.0
2015-05-07 09:50:00,41.47,41.49,41.16,41.29,210600.0,37.027,37.0448,36.7502,36.8662,210600.0
2015-05-07 10:00:00,41.29,41.35,41.15,41.29,134000.0,36.8662,36.9198,36.7412,36.8662,134000.0
2015-05-07 10:10:00,41.3,41.42,41.29,41.38,153900.0,36.8752,36.9823,36.8662,36.9466,153900.0
2015-05-07 10:20:00,41.39,41.53,41.37,41.46,79100.0,36.9555,37.0805,36.9377,37.018,79100.0
2015-05-07 10:30:00,41.46,41.55,41.41,41.48,147800.0,37.018,37.0984,36.9734,37.0359,147800.0
2015-05-07 10:40:00,41.48,41.56,41.46,41.54,182300.0,37.0359,37.1073,37.018,37.0895,182300.0
2015-05-07 10:50:00,41.55,41.62,41.53,41.61,87100.0,37.0984,37.1609,37.0805,37.152,87100.0
2015-05-07 11:00:00,41.61,41.72,41.6,41.62,157100.0,37.152,37.2502,37.143,37.1609,157100.0
2015-05-07 11:10:00,41.61,41.66,41.58,41.59,74000.0,37.152,37.1966,37.1252,37.1341,74000.0
2015-05-07 11:20:00,41.6,41.79,41.59,41.71,242700.0,37.143,37.3127,37.1341,37.2412,242700.0
2015-05-07 11:30:00,41.72,41.81,41.71,41.81,91000.0,37.2502,37.3305,37.2412,37.3305,91000.0
2015-05-07 11:40:00,41.81,41.9,41.81,41.89,224300.0,37.3305,37.4109,37.3305,37.402,224300.0
2015-05-07 11:50:00,41.89,41.91,41.78,41.8,121800.0,37.402,37.4198,37.3037,37.3216,121800.0
2015-05-07 12:00:00,41.8,41.83,41.72,41.8,93700.0,37.3216,37.3484,37.2502,37.3216,93700.0
2015-05-07 12:10:00,41.81,41.92,41.81,41.9,122900.0,37.3305,37.4287,37.3305,37.4109,122900.0
2015-05-07 12:20:00,41.91,41.91,41.81,41.87,72000.0,37.4198,37.4198,37.3305,37.3841,72000.0
2015-05-07 12:30:00,41.86,41.88,41.84,41.85,126300.0,37.3752,37.393,37.3573,37.3662,126300.0
2015-05-07 12:40:00,41.86,41.89,41.84,41.88,96800.0,37.3752,37.402,37.3573,37.393,96800.0
2015-05-07 12:50:00,41.88,41.88,41.83,41.86,82500.0,37.393,37.393,37.3484,37.3752,82500.0
2015-05-07 13:00:00,41.86,41.92,41.85,41.89,77400.0,37.3752,37.4287,37.3662,37.402,77400.0
2015-05-07 13:10:00,41.88,41.99,41.83,41.95,137600.0,37.393,37.4912,37.3484,37.4555,137600.0
2015-05-07 13:20:00,41.95,42.04,41.92,42.02,137700.0,37.4555,37.5359,37.4287,37.518,137700.0
2015-05-07 13:30:00,42.02,42.17,42.01,42.16,90200.0,37.518,37.652,37.5091,37.643,90200.0
2015-05-07 13:40:00,42.16,42.18,42.08,42.09,117500.0,37.643,37.6609,37.5716,37.5805,117500.0
2015-05-07 13:50:00,42.09,42.16,42.06,42.1,109700.0,37.5805,37.643,37.5537,37.5895,109700.0
2015-05-07 14:00:00,42.09,42.11,42.06,42.06,107900.0,37.5805,37.5984,37.5537,37.5537,107900.0
2015-05-07 14:10:00,42.07,42.08,42.02,42.04,64400.0,37.5627,37.5716,37.518,37.5359,64400.0
2015-05-07 14:20:00,42.04,42.07,42.0,42.05,78400.0,37.5359,37.5627,37.5002,37.5448,78400.0
2015-05-07 14:30:00,42.05,42.1,41.99,42.02,69100.0,37.5448,37.5895,37.4912,37.518,69100.0
2015-05-07 14:40:00,42.01,42.06,41.99,42.05,81200.0,37.5091,37.5537,37.4912,37.5448,81200.0
2015-05-07 14:50:00,42.05,42.07,42.04,42.07,45400.0,37.5448,37.5627,37.5359,37.5627,45400.0
2015-05-07 15:00:00,42.07,42.07,42.01,42.07,113700.0,37.5627,37.5627,37.5091,37.5627,113700.0
2015-05-07 15:10:00,42.07,42.07,41.96,41.96,165600.0,37.5627,37.5627,37.4645,37.4645,165600.0
2015-05-07 15:20:00,41.96,41.98,41.92,41.96,174100.0,37.4645,37.4823,37.4287,37.4645,174100.0
2015-05-07 15:30:00,41.97,42.01,41.93,41.99,160800.0,37.4734,37.5091,37.4377,37.4912,160800.0
2015-05-07 15:40:00,41.99,42.09,41.98,42.09,416300.0,37.4912,37.5805,37.4823,37.5805,416300.0
2015-05-07 15:50:00,42.09,42.15,42.08,42.1,499400.0,37.5805,37.6341,37.5716,37.5895,499400.0
2015-05-08 09:30:00,42.63,43.19,42.58,43.15,662500.0,38.0627,38.5627,38.018,38.527,662500.0
2015-05-08 09:40:00,43.16,43.42,43.15,43.19,310300.0,38.5359,38.768,38.527,38.5627,310300.0
2015-05-08 09:50:00,43.2,43.28,42.87,42.91,254000.0,38.5716,38.643,38.277,38.3127,254000.0
2015-05-08 10:00:00,42.92,43.01,42.85,42.94,410000.0,38.3216,38.402,38.2591,38.3395,410000.0
2015-05-08 10:10:00,42.93,43.05,42.93,43.02,349000.0,38.3305,38.4377,38.3305,38.4109,349000.0
2015-05-08 10:20:00,43.02,43.05,42.98,43.01,242000.0,38.4109,38.4377,38.3752,38.402,242000.0
2015-05-08 10:30:00,43.01,43.09,42.89,43.07,241700.0,38.402,38.4734,38.2948,38.4555,241700.0
2015-05-08 10:40:00,43.07,43.13,42.96,42.99,127200.0,38.4555,38.5091,38.3573,38.3841,127200.0
2015-05-08 10:50:00,42.99,43.09,42.95,43.05,144400.0,38.3841,38.4734,38.3484,38.4377,144400.0
2015-05-08 11:00:00,43.06,43.12,43.04,43.08,142500.0,38.4466,38.5002,38.4287,38.4645,142500.0
2015-05-08 11:10:00,43.09,43.15,43.06,43.12,147700.0,38.4734,38.527,38.4466,38.5002,147700.0
2015-05-08 11:20:00,43.12,43.15,43.06,43.11,161800.0,38.5002,38.527,38.4466,38.4912,161800.0
2015-05-08 11:30:00,43.11,43.14,43.08,43.08,155500.0,38.4912,38.518,38.4645,38.4645,155500.0
2015-05-08 11:40:00,43.08,43.14,43.04,43.12,175900.0,38.4645,38.518,38.4287,38.5002,175900.0
2015-05-08 11:50:00,43.12,43.25,43.11,43.2,187900.0,38.5002,38.6162,38.4912,38.5716,187900.0
2015-05-08 12:00:00,43.2,43.21,43.12,43.12,102800.0,38.5716,38.5805,38.5002,38.5002,102800.0
2015-05-08 12:10:00,43.13,43.24,43.11,43.23,73400.0,38.5091,38.6073,38.4912,38.5984,73400.0
2015-05-08 12:20:00,43.23,43.3,43.22,43.28,105200.0,38.5984,38.6609,38.5895,38.643,105200.0
2015-05-08 12:30:00,43.28,43.4,43.27,43.36,107700.0,38.643,38.7502,38.6341,38.7145,107700.0
2015-05-08 12:40:00,43.37,43.4,43.35,43.39,107900.0,38.7234,38.7502,38.7055,38.7412,107900.0
2015-05-08 12:50:00,43.4,43.45,43.38,43.44,154900.0,38.7502,38.7948,38.7323,38.7859,154900.0
2015-05-08 13:00:00,43.44,43.44,43.36,43.38,108400.0,38.7859,38.7859,38.7145,38.7323,108400.0
2015-05-08 13:10:00,43.39,43.4,43.29,43.39,116000.0,38.7412,38.7502,38.652,38.7412,116000.0
2015-05-08 13:20:00,43.39,43.39,43.31,43.31,79200.0,38.7412,38.7412,38.6698,38.6698,79200.0
2015-05-08 13:30:00,43.31,43.32,43.2,43.22,87900.0,38.6698,38.6787,38.5716,38.5895,87900.0
2015-05-08 13:40:00,43.22,43.28,43.22,43.26,84200.0,38.5895,38.643,38.5895,38.6252,84200.0
2015-05-08 13:50:00,43.24,43.28,43.19,43.27,90100.0,38.6073,38.643,38.5627,38.6341,90100.0
2015-05-08 14:00:00,43.26,43.27,43.15,43.16,100200.0,38.6252,38.6341,38.527,38.5359,100200.0
2015-05-08 14:10:00,43.15,43.21,43.15,43.19,114800.0,38.527,38.5805,38.527,38.5627,114800.0
2015-05-08 14:20:00,43.18,43.19,43.13,43.15,74600.0,38.5537,38.5627,38.5091,38.527,74600.0
2015-05-08 14:30:00,43.14,43.15,43.05,43.07,123300.0,38.518,38.527,38.4377,38.4555,123300.0
2015-05-08 14:40:00,43.07,43.1,43.02,43.1,125900.0,38.4555,38.4823,38.4109,38.4823,125900.0
2015-05-08 14:50:00,43.1,43.15,43.06,43.15,125300.0,38.4823,38.527,38.4466,38.527,125300.0
2015-05-08 15:00:00,43.15,43.19,43.11,43.19,123800.0,38.527,38.5627,38.4912,38.5627,123800.0
2015-05-08 15:10:00,43.19,43.23,43.18,43.2,152100.0,38.5627,38.5984,38.5537,38.5716,152100.0
2015-05-08 15:20:00,43.21,43.21,43.16,43.18,147600.0,38.5805,38.5805,38.5359,38.5537,147600.0
2015-05-08 15:30:00,43.18,43.24,43.17,43.22,160500.0,38.5537,38.6073,38.5448,38.5895,160500.0
2015-05-08 15:40:00,43.23,43.26,43.18,43.26,189500.0,38.5984,38.6252,38.5537,38.6252,189500.0
2015-05-08 15:50:00,43.26,43.28,43.22,43.22,335300.0,38.6252,38.643,38.5895,38.5895,335300.0
2015-05-11 09:30:00,42.95,43.28,42.87,43.1,146600.0,38.3484,38.643,38.277,38.4823,146600.0
2015-05-11 09:40:00,43.11,43.27,43.03,43.19,213900.0,38.4912,38.6341,38.4198,38.5627,213900.0
2015-05-11 09:50:00,43.16,43.16,42.92,43.01,171000.0,38.5359,38.5359,38.3216,38.402,171000.0
2015-05-11 10:00:00,43.0,43.27,42.98,43.2,159000.0,38.393,38.6341,38.3752,38.5716,159000.0
2015-05-11 10:10:00,43.21,43.24,43.06,43.06,164600.0,38.5805,38.6073,38.4466,38.4466,164600.0
2015-05-11 10:20:00,43.07,43.18,43.03,43.03,111400.0,38.4555,38.5537,38.4198,38.4198,111400.0
2015-05-11 10:30:00,43.03,43.04,42.82,42.84,182700.0,38.4198,38.4287,38.2323,38.2502,182700.0
2015-05-11 10:40:00,42.84,42.86,42.77,42.77,129900.0,38.2502,38.268,38.1877,38.1877,129900.0
2015-05-11 10:50:00,42.78,42.81,42.72,42.73,125300.0,38.1966,38.2234,38.143,38.152,125300.0
2015-05-11 11:00:00,42.73,42.76,42.71,42.74,121400.0,38.152,38.1787,38.1341,38.1609,121400.0
2015-05-11 11:10:00,42.75,42.85,42.74,42.82,147900.0,38.1698,38.2591,38.1609,38.2323,147900.0
2015-05-11 11:20:00,42.82,42.95,42.78,42.9,117200.0,38.2323,38.3484,38.1966,38.3037,117200.0
2015-05-11 11:30:00,42.91,42.97,42.89,42.95,113600.0,38.3127,38.3662,38.2948,38.3484,113600.0
2015-05-11 11:40:00,42.94,42.98,42.92,42.94,127100.0,38.3395,38.3752,38.3216,38.3395,127100.0
2015-05-11 11:50:00,42.93,43.03,42.92,43.03,68400.0,38.3305,38.4198,38.3216,38.4198,68400.0
2015-05-11 12:00:00,43.03,43.05,42.92,42.95,109000.0,38.4198,38.4377,38.3216,38.3484,109000.0
2015-05-11 12:10:00,42.96,43.01,42.93,42.93,132000.0,38.3573,38.402,38.3305,38.3305,132000.0
2015-05-11 12:20:00,42.93,42.99,42.86,42.96,151400.0,38.3305,38.3841,38.268,38.3573,151400.0
2015-05-11 12:30:00,42.95,42.97,42.89,42.93,74400.0,38.3484,38.3662,38.2948,38.3305,74400.0
2015-05-11 12:40:00,42.93,42.95,42.88,42.9,57600.0,38.3305,38.3484,38.2859,38.3037,57600.0
2015-05-11 12:50:00,42.9,42.99,42.88,42.99,50200.0,38.3037,38.3841,38.2859,38.3841,50200.0
2015-05-11 13:00:00,42.98,43.06,42.95,43.05,43700.0,38.3752,38.4466,38.3484,38.4377,43700.0
2015-05-11 13:10:00,43.05,43.2,43.03,43.18,79100.0,38.4377,38.5716,38.4198,38.5537,79100.0
2015-05-11 13:20:00,43.18,43.29,43.15,43.23,85500.0,38.5537,38.652,38.527,38.5984,85500.0
2015-05-11 13:30:00,43.22,43.27,43.16,43.2,71200.0,38.5895,38.6341,38.5359,38.5716,71200.0
2015-05-11 13:40:00,43.19,43.19,43.06,43.08,160000.0,38.5627,38.5627,38.4466,38.4645,160000.0
2015-05-11 13:50:00,43.07,43.11,43.0,43.05,70300.0,38.4555,38.4912,38.393,38.4377,70300.0
2015-05-11 14:00:00,43.05,43.1,43.02,43.03,66000.0,38.4377,38.4823,38.4109,38.4198,66000.0
2015-05-11 14:10:00,43.02,43.13,43.01,43.13,93600.0,38.4109,38.5091,38.402,38.5091,93600.0
2015-05-11 14:20:00,43.13,43.17,43.09,43.09,66600.0,38.5091,38.5448,38.4734,38.4734,66600.0
2015-05-11 14:30:00,43.09,43.22,43.08,43.19,165500.0,38.4734,38.5895,38.4645,38.5627,165500.0
2015-05-11 14:40:00,43.19,43.29,43.18,43.23,102400.0,38.5627,38.652,38.5537,38.5984,102400.0
2015-05-11 14:50:00,43.23,43.23,43.1,43.1,77800.0,38.5984,38.5984,38.4823,38.4823,77800.0
2015-05-11 15:00:00,43.1,43.15,43.01,43.15,85300.0,38.4823,38.527,38.402,38.527,85300.0
2015-05-11 15:10:00,43.15,43.21,43.15,43.21,73000.0,38.527,38.5805,38.527,38.5805,73000.0
2015-05-11 15:20:00,43.21,43.23,43.15,43.16,89400.0,38.5805,38.5984,38.527,38.5359,89400.0
2015-05-11 15:30:00,43.16,43.17,43.07,43.13,105100.0,38.5359,38.5448,38.4555,38.5091,105100.0
2015-05-11 15:40:00,43.13,43.16,43.06,43.08,136200.0,38.5091,38.5359,38.4466,38.4645,136200.0
2015-05-11 15:50:00,43.08,43.1,43.02,43.02,251700.0,38.4645,38.4823,38.4109,38.4109,251700.0
2015-05-12 09:30:00,42.64,42.64,42.44,42.64,195400.0,38.0716,38.0716,37.893,38.0716,195400.0
2015-05-12 09:40:00,42.62,42.62,42.31,42.41,130800.0,38.0537,38.0537,37.777,37.8662,130800.0
2015-05-12 09:50:00,42.4,42.55,42.32,42.37,245100.0,37.8573,37.9912,37.7859,37.8305,245100.0
2015-05-12 10:00:00,42.36,42.38,42.18,42.33,139300.0,37.8216,37.8395,37.6609,37.7948,139300.0
2015-05-12 10:10:00,42.34,42.34,42.21,42.21,80900.0,37.8037,37.8037,37.6877,37.6877,80900.0
2015-05-12 10:20:00,42.23,42.37,42.2,42.37,83000.0,37.7055,37.8305,37.6787,37.8305,83000.0
2015-05-12 10:30:00,42.36,42.48,42.31,42.43,115600.0,37.8216,37.9287,37.777,37.8841,115600.0
2015-05-12 10:40:00,42.43,42.64,42.42,42.55,112100.0,37.8841,38.0716,37.8752,37.9912,112100.0
2015-05-12 10:50:00,42.54,42.56,42.34,42.34,145500.0,37.9823,38.0002,37.8037,37.8037,145500.0
2015-05-12 11:00:00,42.35,42.42,42.3,42.31,85000.0,37.8127,37.8752,37.768,37.777,85000.0
2015-05-12 11:10:00,42.31,42.32,42.24,42.29,107800.0,37.777,37.7859,37.7145,37.7591,107800.0
2015-05-12 11:20:00,42.29,42.36,42.26,42.29,73700.0,37.7591,37.8216,37.7323,37.7591,73700.0
2015-05-12 11:30:00,42.3,42.34,42.28,42.32,79700.0,37.768,37.8037,37.7502,37.7859,79700.0
2015-05-12 11:40:00,42.32,42.34,42.29,42.31,61600.0,37.7859,37.8037,37.7591,37.777,61600.0
2015-05-12 11:50:00,42.31,42.31,42.25,42.26,73700.0,37.777,37.777,37.7234,37.7323,73700.0
2015-05-12 12:00:00,42.26,42.3,42.13,42.13,131600.0,37.7323,37.768,37.6162,37.6162,131600.0
2015-05-12 12:10:00,42.13,42.13,42.01,42.01,177800.0,37.6162,37.6162,37.5091,37.5091,177800.0
2015-05-12 12:20:00,42.01,42.08,42.0,42.05,115400.0,37.5091,37.5716,37.5002,37.5448,115400.0
2015-05-12 12:30:00,42.06,42.27,42.04,42.26,88900.0,37.5537,37.7412,37.5359,37.7323,88900.0
2015-05-12 12:40:00,42.26,42.35,42.25,42.34,57600.0,37.7323,37.8127,37.7234,37.8037,57600.0
2015-05-12 12:50:00,42.34,42.4,42.32,42.4,54600.0,37.8037,37.8573,37.7859,37.8573,54600.0
2015-05-12 13:00:00,42.39,42.41,42.34,42.41,37400.0,37.8484,37.8662,37.8037,37.8662,37400.0
2015-05-12 13:10:00,42.4,42.45,42.33,42.35,60800.0,37.8573,37.902,37.7948,37.8127,60800.0
2015-05-12 13:20:00,42.36,42.49,42.34,42.42,88200.0,37.8216,37.9377,37.8037,37.8752,88200.0
2015-05-12 13:30:00,42.41,42.49,42.4,42.49,58000.0,37.8662,37.9377,37.8573,37.9377,58000.0
2015-05-12 13:40:00,42.48,42.51,42.43,42.47,50300.0,37.9287,37.9555,37.8841,37.9198,50300.0
2015-05-12 13:50:00,42.47,42.49,42.37,42.42,32500.0,37.9198,37.9377,37.8305,37.8752,32500.0
2015-05-12 14:00:00,42.42,42.47,42.39,42.41,33000.0,37.8752,37.9198,37.8484,37.8662,33000.0
2015-05-12 14:10:00,42.42,42.44,42.29,42.31,52700.0,37.8752,37.893,37.7591,37.777,52700.0
2015-05-12 14:20:00,42.31,42.38,42.31,42.38,93000.0,37.777,37.8395,37.777,37.8395,93000.0
2015-05-12 14:30:00,42.38,42.52,42.37,42.51,80300.0,37.8395,37.9645,37.8305,37.9555,80300.0
2015-05-12 14:40:00,42.52,42.55,42.43,42.43,90100.0,37.9645,37.9912,37.8841,37.8841,90100.0
2015-05-12 14:50:00,42.43,42.45,42.35,42.41,63200.0,37.8841,37.902,37.8127,37.8662,63200.0
2015-05-12 15:00:00,42.42,42.45,42.37,42.41,62200.0,37.8752,37.902,37.8305,37.8662,62200.0
2015-05-12 15:10:00,42.41,42.43,42.33,42.35,72000.0,37.8662,37.8841,37.7948,37.8127,72000.0
2015-05-12 15:20:00,42.37,42.43,42.33,42.35,67400.0,37.8305,37.8841,37.7948,37.8127,67400.0
2015-05-12 15:30:00,42.35,42.38,42.29,42.3,156800.0,37.8127,37.8395,37.7591,37.768,156800.0
2015-05-12 15:40:00,42.31,42.33,42.27,42.3,140300.0,37.777,37.7948,37.7412,37.768,140300.0
2015-05-12 15:50:00,42.29,42.31,42.23,42.26,296800.0,37.7591,37.777,37.7055,37.7323,296800.0
2015-05-13 09:30:00,42.59,42.95,42.54,42.62,308400.0,38.027,38.3484,37.9823,38.0537,308400.0
2015-05-13 09:40:00,42.63,42.75,42.56,42.65,133500.0,38.0627,38.1698,38.0002,38.0805,133500.0
2015-05-13 09:50:00,42.65,42.68,42.27,42.34,141300.0,38.0805,38.1073,37.7412,37.8037,141300.0
2015-05-13 10:00:00,42.34,42.35,42.25,42.35,127900.0,37.8037,37.8127,37.7234,37.8127,127900.0
2015-05-13 10:10:00,42.34,42.45,42.27,42.3,129000.0,37.8037,37.902,37.7412,37.768,129000.0
2015-05-13 10:20:00,42.3,42.44,42.27,42.28,175200.0,37.768,37.893,37.7412,37.7502,175200.0
2015-05-13 10:30:00,42.27,42.31,42.1,42.15,245900.0,37.7412,37.777,37.5895,37.6341,245900.0
2015-05-13 10:40:00,42.15,42.15,41.98,42.03,262800.0,37.6341,37.6341,37.4823,37.527,262800.0
2015-05-13 10:50:00,42.03,42.07,41.98,41.98,119800.0,37.527,37.5627,37.4823,37.4823,119800.0
2015-05-13 11:00:00,41.99,42.22,41.91,42.18,383500.0,37.4912,37.6966,37.4198,37.6609,383500.0
2015-05-13 11:10:00,42.18,42.26,42.08,42.13,410700.0,37.6609,37.7323,37.5716,37.6162,410700.0
2015-05-13 11:20:00,42.12,42.13,41.86,41.94,249100.0,37.6073,37.6162,37.3752,37.4466,249100.0
2015-05-13 11:30:00,41.94,41.95,41.84,41.91,223900.0,37.4466,37.4555,37.3573,37.4198,223900.0
2015-05-13 11:40:00,41.91,41.98,41.83,41.97,201600.0,37.4198,37.4823,37.3484,37.4734,201600.0
2015-05-13 11:50:00,41.97,41.99,41.88,41.99,73600.0,37.4734,37.4912,37.393,37.4912,73600.0
2015-05-13 12:00:00,42.0,42.0,41.92,41.93,56000.0,37.5002,37.5002,37.4287,37.4377,56000.0
2015-05-13 12:10:00,41.92,41.94,41.9,41.92,61300.0,37.4287,37.4466,37.4109,37.4287,61300.0
2015-05-13 12:20:00,41.92,41.93,41.86,41.86,68500.0,37.4287,37.4377,37.3752,37.3752,68500.0
2015-05-13 12:30:00,41.87,41.89,41.82,41.83,135800.0,37.3841,37.402,37.3395,37.3484,135800.0
2015-05-13 12:40:00,41.84,41.84,41.76,41.79,252700.0,37.3573,37.3573,37.2859,37.3127,252700.0
2015-05-13 12:50:00,41.79,41.79,41.69,41.76,231300.0,37.3127,37.3127,37.2234,37.2859,231300.0
2015-05-13 13:00:00,41.76,41.78,41.62,41.63,222100.0,37.2859,37.3037,37.1609,37.1698,222100.0
2015-05-13 13:10:00,41.64,41.7,41.61,41.63,182800.0,37.1787,37.2323,37.152,37.1698,182800.0
2015-05-13 13:20:00,41.63,41.68,41.55,41.61,190000.0,37.1698,37.2145,37.0984,37.152,190000.0
2015-05-13 13:30:00,41.61,41.72,41.6,41.7,127200.0,37.152,37.2502,37.143,37.2323,127200.0
2015-05-13 13:40:00,41.7,41.72,41.68,41.71,124700.0,37.2323,37.2502,37.2145,37.2412,124700.0
2015-05-13 13:50:00,41.71,41.71,41.58,41.61,212300.0,37.2412,37.2412,37.1252,37.152,212300.0
2015-05-13 14:00:00,41.61,41.66,41.58,41.62,142000.0,37.152,37.1966,37.1252,37.1609,142000.0
2015-05-13 14:10:00,41.62,41.62,41.52,41.55,117400.0,37.1609,37.1609,37.0716,37.0984,117400.0
2015-05-13 14:20:00,41.55,41.57,41.46,41.5,180300.0,37.0984,37.1162,37.018,37.0537,180300.0
2015-05-13 14:30:00,41.51,41.52,41.43,41.49,150800.0,37.0627,37.0716,36.9912,37.0448,150800.0
2015-05-13 14:40:00,41.48,41.49,41.38,41.42,146800.0,37.0359,37.0448,36.9466,36.9823,146800.0
2015-05-13 14:50:00,41.41,41.42,41.24,41.31,225800.0,36.9734,36.9823,36.8216,36.8841,225800.0
2015-05-13 15:00:00,41.31,41.35,41.26,41.28,235400.0,36.8841,36.9198,36.8395,36.8573,235400.0
2015-05-13 15:10:00,41.27,41.32,41.22,41.28,167200.0,36.8484,36.893,36.8037,36.8573,167200.0
2015-05-13 15:20:00,41.29,41.29,41.16,41.18,219400.0,36.8662,36.8662,36.7502,36.768,219400.0
2015-05-13 15:30:00,41.17,41.26,41.17,41.23,339900.0,36.7591,36.8395,36.7591,36.8127,339900.0
2015-05-13 15:40:00,41.22,41.29,41.22,41.23,305500.0,36.8037,36.8662,36.8037,36.8127,305500.0
2015-05-13 15:50:00,41.23,41.29,41.22,41.26,481000.0,36.8127,36.8662,36.8037,36.8395,481000.0
2015-05-14 09:30:00,41.54,41.75,41.39,41.56,237400.0,37.0895,37.277,36.9555,37.1073,237400.0
2015-05-14 09:40:00,41.57,41.81,41.53,41.71,233100.0,37.1162,37.3305,37.0805,37.2412,233100.0
2015-05-14 09:50:00,41.71,41.89,41.71,41.81,240600.0,37.2412,37.402,37.2412,37.3305,240600.0
2015-05-14 10:00:00,41.79,41.89,41.78,41.82,183300.0,37.3127,37.402,37.3037,37.3395,183300.0
2015-05-14 10:10:00,41.82,41.84,41.72,41.79,218800.0,37.3395,37.3573,37.2502,37.3127,218800.0
2015-05-14 10:20:00,41.78,41.81,41.72,41.78,141000.0,37.3037,37.3305,37.2502,37.3037,141000.0
2015-05-14 10:30:00,41.79,41.79,41.69,41.71,110900.0,37.3127,37.3127,37.2234,37.2412,110900.0
2015-05-14 10:40:00,41.72,41.8,41.65,41.78,118900.0,37.2502,37.3216,37.1877,37.3037,118900.0
2015-05-14 10:50:00,41.77,41.84,41.73,41.77,104600.0,37.2948,37.3573,37.2591,37.2948,104600.0
2015-05-14 11:00:00,41.78,41.82,41.74,41.75,81400.0,37.3037,37.3395,37.268,37.277,81400.0
2015-05-14 11:10:00,41.75,41.76,41.69,41.75,97300.0,37.277,37.2859,37.2234,37.277,97300.0
2015-05-14 11:20:00,41.74,41.77,41.66,41.66,91400.0,37.268,37.2948,37.1966,37.1966,91400.0
2015-05-14 11:30:00,41.66,41.74,41.64,41.74,81700.0,37.1966,37.268,37.1787,37.268,81700.0
2015-05-14 11:40:00,41.73,41.77,41.72,41.76,70000.0,37.2591,37.2948,37.2502,37.2859,70000.0
2015-05-14 11:50:00,41.77,41.88,41.76,41.88,87700.0,37.2948,37.393,37.2859,37.393,87700.0
2015-05-14 12:00:00,41.88,41.89,41.83,41.85,84700.0,37.393,37.402,37.3484,37.3662,84700.0
2015-05-14 12:10:00,41.86,41.92,41.85,41.89,70400.0,37.3752,37.4287,37.3662,37.402,70400.0
2015-05-14 12:20:00,41.89,41.91,41.86,41.9,71100.0,37.402,37.4198,37.3752,37.4109,71100.0
2015-05-14 12:30:00,41.9,41.92,41.83,41.83,69100.0,37.4109,37.4287,37.3484,37.3484,69100.0
2015-05-14 12:40:00,41.84,41.91,41.84,41.91,51900.0,37.3573,37.4198,37.3573,37.4198,51900.0
2015-05-14 12:50:00,41.9,42.0,41.9,41.99,90300.0,37.4109,37.5002,37.4109,37.4912,90300.0
2015-05-14 13:00:00,41.99,42.01,41.95,41.99,81500.0,37.4912,37.5091,37.4555,37.4912,81500.0
2015-05-14 13:10:00,41.98,42.04,41.97,42.04,83300.0,37.4823,37.5359,37.4734,37.5359,83300.0
2015-05-14 13:20:00,42.04,42.15,42.04,42.15,100500.0,37.5359,37.6341,37.5359,37.6341,100500.0
2015-05-14 13:30:00,42.15,42.25,42.15,42.19,172000.0,37.6341,37.7234,37.6341,37.6698,172000.0
2015-05-14 13:40:00,42.19,42.19,42.12,42.15,102600.0,37.6698,37.6698,37.6073,37.6341,102600.0
2015-05-14 13:50:00,42.16,42.17,42.12,42.13,75400.0,37.643,37.652,37.6073,37.6162,75400.0
2015-05-14 14:00:00,42.12,42.13,41.96,41.96,138000.0,37.6073,37.6162,37.4645,37.4645,138000.0
2015-05-14 14:10:00,41.96,42.02,41.94,41.99,77900.0,37.4645,37.518,37.4466,37.4912,77900.0
2015-05-14 14:20:00,41.98,42.0,41.94,41.98,84100.0,37.4823,37.5002,37.4466,37.4823,84100.0
2015-05-14 14:30:00,41.98,42.01,41.97,42.01,77600.0,37.4823,37.5091,37.4734,37.5091,77600.0
2015-05-14 14:40:00,42.01,42.05,41.99,42.0,78900.0,37.5091,37.5448,37.4912,37.5002,78900.0
2015-05-14 14:50:00,42.0,42.11,42.0,42.11,68900.0,37.5002,37.5984,37.5002,37.5984,68900.0
2015-05-14 15:00:00,42.11,42.15,42.08,42.14,97700.0,37.5984,37.6341,37.5716,37.6252,97700.0
2015-05-14 15:10:00,42.15,42.16,42.12,42.13,97900.0,37.6341,37.643,37.6073,37.6162,97900.0
2015-05-14 15:20:00,42.13,42.17,42.12,42.15,105700.0,37.6162,37.652,37.6073,37.6341,105700.0
2015-05-14 15:30:00,42.15,42.16,42.11,42.11,157600.0,37.6341,37.643,37.5984,37.5984,157600.0
2015-05-14 15:40:00,42.11,42.12,42.07,42.11,181700.0,37.5984,37.6073,37.5627,37.5984,181700.0
2015-05-14 15:50:00,42.1,42.14,42.1,42.12,305200.0,37.5895,37.6252,37.5895,37.6073,305200.0
2015-05-15 09:30:00,42.33,42.48,42.21,42.35,378800.0,37.7948,37.9287,37.6877,37.8127,378800.0
2015-05-15 09:40:00,42.35,42.35,42.17,42.2,113300.0,37.8127,37.8127,37.652,37.6787,113300.0
2015-05-15 09:50:00,42.2,42.21,41.83,41.93,149500.0,37.6787,37.6877,37.3484,37.4377,149500.0
2015-05-15 10:00:00,41.92,41.96,41.82,41.95,140800.0,37.4287,37.4645,37.3395,37.4555,140800.0
2015-05-15 10:10:00,41.96,42.1,41.95,42.0,91500.0,37.4645,37.5895,37.4555,37.5002,91500.0
2015-05-15 10:20:00,42.0,42.14,41.99,42.13,58200.0,37.5002,37.6252,37.4912,37.6162,58200.0
2015-05-15 10:30:00,42.14,42.15,42.05,42.12,66000.0,37.6252,37.6341,37.5448,37.6073,66000.0
2015-05-15 10:40:00,42.12,42.13,42.01,42.02,78800.0,37.6073,37.6162,37.5091,37.518,78800.0
2015-05-15 10:50:00,42.02,42.05,41.93,41.95,95500.0,37.518,37.5448,37.4377,37.4555,95500.0
2015-05-15 11:00:00,41.95,42.11,41.92,42.11,71200.0,37.4555,37.5984,37.4287,37.5984,71200.0
2015-05-15 11:10:00,42.11,42.14,42.06,42.08,71500.0,37.5984,37.6252,37.5537,37.5716,71500.0
2015-05-15 11:20:00,42.08,42.09,42.01,42.01,77900.0,37.5716,37.5805,37.5091,37.5091,77900.0
2015-05-15 11:30:00,42.01,42.02,41.84,41.84,105200.0,37.5091,37.518,37.3573,37.3573,105200.0
2015-05-15 11:40:00,41.84,41.93,41.83,41.84,85000.0,37.3573,37.4377,37.3484,37.3573,85000.0
2015-05-15 11:50:00,41.84,41.97,41.84,41.97,68900.0,37.3573,37.4734,37.3573,37.4734,68900.0
2015-05-15 12:00:00,41.96,42.0,41.93,41.99,40900.0,37.4645,37.5002,37.4377,37.4912,40900.0
2015-05-15 12:10:00,41.99,42.08,41.99,42.06,36300.0,37.4912,37.5716,37.4912,37.5537,36300.0
2015-05-15 12:20:00,42.06,42.11,41.97,42.01,137900.0,37.5537,37.5984,37.4734,37.5091,137900.0
2015-05-15 12:30:00,42.01,42.03,41.98,42.0,38000.0,37.5091,37.527,37.4823,37.5002,38000.0
2015-05-15 12:40:00,42.01,42.01,41.94,41.95,41100.0,37.5091,37.5091,37.4466,37.4555,41100.0
2015-05-15 12:50:00,41.96,41.97,41.9,41.96,47600.0,37.4645,37.4734,37.4109,37.4645,47600.0
2015-05-15 13:00:00,41.95,42.02,41.94,42.01,48400.0,37.4555,37.518,37.4466,37.5091,48400.0
2015-05-15 13:10:00,42.01,42.05,41.96,41.96,70800.0,37.5091,37.5448,37.4645,37.4645,70800.0
2015-05-15 13:20:00,41.97,42.0,41.87,41.87,99600.0,37.4734,37.5002,37.3841,37.3841,99600.0
2015-05-15 13:30:00,41.88,41.88,41.8,41.83,78300.0,37.393,37.393,37.3216,37.3484,78300.0
2015-05-15 13:40:00,41.83,41.91,41.83,41.91,58400.0,37.3484,37.4198,37.3484,37.4198,58400.0
2015-05-15 13:50:00,41.91,41.94,41.85,41.86,123500.0,37.4198,37.4466,37.3662,37.3752,123500.0
2015-05-15 14:00:00,41.86,41.88,41.82,41.86,44800.0,37.3752,37.393,37.3395,37.3752,44800.0
2015-05-15 14:10:00,41.86,41.89,41.83,41.84,47200.0,37.3752,37.402,37.3484,37.3573,47200.0
2015-05-15 14:20:00,41.84,41.86,41.79,41.82,113700.0,37.3573,37.3752,37.3127,37.3395,113700.0
2015-05-15 14:30:00,41.83,41.94,41.83,41.88,59500.0,37.3484,37.4466,37.3484,37.393,59500.0
2015-05-15 14:40:00,41.89,41.94,41.88,41.89,88900.0,37.402,37.4466,37.393,37.402,88900.0
2015-05-15 14:50:00,41.89,41.9,41.84,41.85,90200.0,37.402,37.4109,37.3573,37.3662,90200.0
2015-05-15 15:00:00,41.86,41.9,41.84,41.89,72400.0,37.3752,37.4109,37.3573,37.402,72400.0
2015-05-15 15:10:00,41.89,41.92,41.86,41.89,93100.0,37.402,37.4287,37.3752,37.402,93100.0
2015-05-15 15:20:00,41.89,41.9,41.86,41.89,82400.0,37.402,37.4109,37.3752,37.402,82400.0
2015-05-15 15:30:00,41.9,41.93,41.88,41.93,87500.0,37.4109,37.4377,37.393,37.4377,87500.0
2015-05-15 15:40:00,41.93,41.93,41.85,41.89,161000.0,37.4377,37.4377,37.3662,37.402,161000.0
2015-05-15 15:50:00,41.89,41.91,41.87,41.89,317700.0,37.402,37.4198,37.3841,37.402,317700.0
2015-05-18 09:30:00,41.93,41.93,41.68,41.74,159300.0,37.4377,37.4377,37.2145,37.268,159300.0
2015-05-18 09:40:00,41.75,42.02,41.74,42.01,88500.0,37.277,37.518,37.268,37.5091,88500.0
2015-05-18 09:50:00,42.01,42.13,42.0,42.0,96100.0,37.5091,37.6162,37.5002,37.5002,96100.0
2015-05-18 10:00:00,42.0,42.14,42.0,42.03,119700.0,37.5002,37.6252,37.5002,37.527,119700.0
2015-05-18 10:10:00,42.04,42.14,42.01,42.1,94600.0,37.5359,37.6252,37.5091,37.5895,94600.0
2015-05-18 10:20:00,42.1,42.14,42.04,42.07,63700.0,37.5895,37.6252,37.5359,37.5627,63700.0
2015-05-18 10:30:00,42.07,42.12,41.98,41.98,96900.0,37.5627,37.6073,37.4823,37.4823,96900.0
2015-05-18 10:40:00,41.97,41.99,41.88,41.89,91400.0,37.4734,37.4912,37.393,37.402,91400.0
2015-05-18 10:50:00,41.89,41.96,41.8,41.84,69600.0,37.402,37.4645,37.3216,37.3573,69600.0
2015-05-18 11:00:00,41.83,42.01,41.83,42.0,73100.0,37.3484,37.5091,37.3484,37.5002,73100.0
2015-05-18 11:10:00,42.01,42.01,41.93,41.96,43100.0,37.5091,37.5091,37.4377,37.4645,43100.0
2015-05-18 11:20:00,41.96,42.02,41.94,41.99,69200.0,37.4645,37.518,37.4466,37.4912,69200.0
2015-05-18 11:30:00,41.98,42.11,41.98,42.11,51400.0,37.4823,37.5984,37.4823,37.5984,51400.0
2015-05-18 11:40:00,42.11,42.16,42.06,42.11,72800.0,37.5984,37.643,37.5537,37.5984,72800.0
2015-05-18 11:50:00,42.11,42.12,42.03,42.11,47100.0,37.5984,37.6073,37.527,37.5984,47100.0
2015-05-18 12:00:00,42.11,42.15,42.04,42.04,137700.0,37.5984,37.6341,37.5359,37.5359,137700.0
2015-05-18 12:10:00,42.04,42.06,41.97,42.0,69200.0,37.5359,37.5537,37.4734,37.5002,69200.0
2015-05-18 12:20:00,42.0,42.0,41.93,41.97,84800.0,37.5002,37.5002,37.4377,37.4734,84800.0
2015-05-18 12:30:00,41.97,42.04,41.92,41.94,107400.0,37.4734,37.5359,37.4287,37.4466,107400.0
2015-05-18 12:40:00,41.93,41.97,41.91,41.93,86900.0,37.4377,37.4734,37.4198,37.4377,86900.0
2015-05-18 12:50:00,41.93,41.96,41.9,41.94,114900.0,37.4377,37.4645,37.4109,37.4466,114900.0
2015-05-18 13:00:00,41.94,42.0,41.91,42.0,50200.0,37.4466,37.5002,37.4198,37.5002,50200.0
2015-05-18 13:10:00,41.99,42.05,41.96,42.05,42500.0,37.4912,37.5448,37.4645,37.5448,42500.0
2015-05-18 13:20:00,42.06,42.08,42.01,42.06,79000.0,37.5537,37.5716,37.5091,37.5537,79000.0
2015-05-18 13:30:00,42.06,42.09,42.03,42.05,55100.0,37.5537,37.5805,37.527,37.5448,55100.0
2015-05-18 13:40:00,42.05,42.11,42.04,42.11,55900.0,37.5448,37.5984,37.5359,37.5984,55900.0
2015-05-18 13:50:00,42.11,42.12,42.08,42.1,93700.0,37.5984,37.6073,37.5716,37.5895,93700.0
2015-05-18 14:00:00,42.1,42.17,42.1,42.16,58500.0,37.5895,37.652,37.5895,37.643,58500.0
2015-05-18 14:10:00,42.15,42.16,42.1,42.14,81700.0,37.6341,37.643,37.5895,37.6252,81700.0
2015-05-18 14:20:00,42.15,42.2,42.13,42.16,88100.0,37.6341,37.6787,37.6162,37.643,88100.0
2015-05-18 14:30:00,42.15,42.26,42.15,42.22,59700.0,37.6341,37.7323,37.6341,37.6966,59700.0
2015-05-18 14:40:00,42.22,42.23,42.13,42.14,92700.0,37.6966,37.7055,37.6162,37.6252,92700.0
2015-05-18 14:50:00,42.15,42.23,42.12,42.23,74000.0,37.6341,37.7055,37.6073,37.7055,74000.0
2015-05-18 15:00:00,42.23,42.23,42.14,42.14,46600.0,37.7055,37.7055,37.6252,37.6252,46600.0
2015-05-18 15:10:00,42.14,42.17,42.1,42.12,73700.0,37.6252,37.652,37.5895,37.6073,73700.0
2015-05-18 15:20:00,42.12,42.2,42.1,42.18,87100.0,37.6073,37.6787,37.5895,37.6609,87100.0
2015-05-18 15:30:00,42.17,42.17,42.12,42.14,69600.0,37.652,37.652,37.6073,37.6252,69600.0
2015-05-18 15:40:00,42.15,42.19,42.14,42.15,127000.0,37.6341,37.6698,37.6252,37.6341,127000.0
2015-05-18 15:50:00,42.15,42.19,42.14,42.14,266100.0,37.6341,37.6698,37.6252,37.6252,266100.0
2015-05-19 09:30:00,42.3,42.4,41.96,42.09,390200.0,37.768,37.8573,37.4645,37.5805,390200.0
2015-05-19 09:40:00,42.09,42.3,42.09,42.12,211700.0,37.5805,37.768,37.5805,37.6073,211700.0
2015-05-19 09:50:00,42.12,42.12,41.97,42.0,184600.0,37.6073,37.6073,37.4734,37.5002,184600.0
2015-05-19 10:00:00,42.01,42.02,41.81,41.82,154400.0,37.5091,37.518,37.3305,37.3395,154400.0
2015-05-19 10:10:00,41.81,42.01,41.76,41.99,174700.0,37.3305,37.5091,37.2859,37.4912,174700.0
2015-05-19 10:20:00,41.99,42.07,41.95,41.96,138800.0,37.4912,37.5627,37.4555,37.4645,138800.0
2015-05-19 10:30:00,41.97,42.08,41.96,42.05,135500.0,37.4734,37.5716,37.4645,37.5448,135500.0
2015-05-19 10:40:00,42.05,42.09,41.97,42.0,276800.0,37.5448,37.5805,37.4734,37.5002,276800.0
2015-05-19 10:50:00,42.0,42.01,41.91,41.91,113500.0,37.5002,37.5091,37.4198,37.4198,113500.0
2015-05-19 11:00:00,41.92,41.97,41.81,41.82,135200.0,37.4287,37.4734,37.3305,37.3395,135200.0
2015-05-19 11:10:00,41.82,41.86,41.76,41.78,244700.0,37.3395,37.3752,37.2859,37.3037,244700.0
2015-05-19 11:20:00,41.78,41.8,41.68,41.74,182200.0,37.3037,37.3216,37.2145,37.268,182200.0
2015-05-19 11:30:00,41.74,41.74,41.49,41.49,141800.0,37.268,37.268,37.0448,37.0448,141800.0
2015-05-19 11:40:00,41.49,41.5,41.43,41.45,263800.0,37.0448,37.0537,36.9912,37.0091,263800.0
2015-05-19 11:50:00,41.45,41.5,41.41,41.43,234400.0,37.0091,37.0537,36.9734,36.9912,234400.0
2015-05-19 12:00:00,41.44,41.46,41.36,41.45,133200.0,37.0002,37.018,36.9287,37.0091,133200.0
2015-05-19 12:10:00,41.45,41.49,41.41,41.47,142900.0,37.0091,37.0448,36.9734,37.027,142900.0
2015-05-19 12:20:00,41.46,41.48,41.28,41.35,147700.0,37.018,37.0359,36.8573,36.9198,147700.0
2015-05-19 12:30:00,41.36,41.4,41.34,41.39,130200.0,36.9287,36.9645,36.9109,36.9555,130200.0
2015-05-19 12:40:00,41.4,41.4,41.36,41.38,86400.0,36.9645,36.9645,36.9287,36.9466,86400.0
2015-05-19 12:50:00,41.38,41.4,41.34,41.37,108600.0,36.9466,36.9645,36.9109,36.9377,108600.0
2015-05-19 13:00:00,41.37,41.38,41.33,41.36,87300.0,36.9377,36.9466,36.902,36.9287,87300.0
2015-05-19 13:10:00,41.36,41.47,41.34,41.46,183300.0,36.9287,37.027,36.9109,37.018,183300.0
2015-05-19 13:20:00,41.47,41.51,41.43,41.45,96200.0,37.027,37.0627,36.9912,37.0091,96200.0
2015-05-19 13:30:00,41.45,41.53,41.42,41.52,114900.0,37.0091,37.0805,36.9823,37.0716,114900.0
2015-05-19 13:40:00,41.51,41.52,41.46,41.46,96500.0,37.0627,37.0716,37.018,37.018,96500.0
2015-05-19 13:50:00,41.46,41.47,41.31,41.31,124300.0,37.018,37.027,36.8841,36.8841,124300.0
2015-05-19 14:00:00,41.31,41.34,41.3,41.3,165500.0,36.8841,36.9109,36.8752,36.8752,165500.0
2015-05-19 14:10:00,41.3,41.31,41.22,41.23,178000.0,36.8752,36.8841,36.8037,36.8127,178000.0
2015-05-19 14:20:00,41.22,41.25,41.18,41.18,176200.0,36.8037,36.8305,36.768,36.768,176200.0
2015-05-19 14:30:00,41.18,41.19,41.15,41.16,212300.0,36.768,36.777,36.7412,36.7502,212300.0
2015-05-19 14:40:00,41.16,41.17,41.05,41.06,200900.0,36.7502,36.7591,36.6519,36.6609,200900.0
2015-05-19 14:50:00,41.06,41.12,41.06,41.12,182700.0,36.6609,36.7144,36.6609,36.7144,182700.0
2015-05-19 15:00:00,41.12,41.16,41.09,41.11,248200.0,36.7144,36.7502,36.6877,36.7055,248200.0
2015-05-19 15:10:00,41.1,41.1,41.01,41.06,286700.0,36.6966,36.6966,36.6162,36.6609,286700.0
2015-05-19 15:20:00,41.05,41.08,41.02,41.02,276100.0,36.6519,36.6787,36.6252,36.6252,276100.0
2015-05-19 15:30:00,41.02,41.06,40.99,40.99,476200.0,36.6252,36.6609,36.5984,36.5984,476200.0
2015-05-19 15:40:00,40.99,41.0,40.9,40.91,456700.0,36.5984,36.6073,36.518,36.5269,456700.0
2015-05-19 15:50:00,40.91,40.92,40.85,40.92,841900.0,36.5269,36.5359,36.4734,36.5359,841900.0
2015-05-20 09:30:00,40.43,40.47,38.87,38.95,2103400.0,36.0984,36.1341,34.7055,34.7769,2103400.0
2015-05-20 09:40:00,38.95,39.16,38.67,38.69,1069700.0,34.7769,34.9644,34.5269,34.5448,1069700.0
2015-05-20 09:50:00,38.67,38.91,38.31,38.37,1121200.0,34.5269,34.7412,34.2055,34.2591,1121200.0
2015-05-20 10:00:00,38.37,38.49,38.06,38.11,1094300.0,34.2591,34.3662,33.9823,34.0269,1094300.0
2015-05-20 10:10:00,38.11,38.13,37.67,38.03,1656200.0,34.0269,34.0448,33.6341,33.9555,1656200.0
2015-05-20 10:20:00,38.0,38.14,37.88,38.06,984100.0,33.9287,34.0537,33.8216,33.9823,984100.0
2015-05-20 10:30:00,38.05,38.26,37.82,38.22,851600.0,33.9734,34.1609,33.768,34.1252,851600.0
2015-05-20 10:40:00,38.22,38.28,37.95,38.11,750800.0,34.1252,34.1787,33.8841,34.0269,750800.0
2015-05-20 10:50:00,38.12,38.19,37.88,37.88,541200.0,34.0359,34.0984,33.8216,33.8216,541200.0
2015-05-20 11:00:00,37.89,37.89,37.75,37.78,720600.0,33.8305,33.8305,33.7055,33.7323,720600.0
2015-05-20 11:10:00,37.79,37.86,37.59,37.66,741900.0,33.7412,33.8037,33.5627,33.6252,741900.0
2015-05-20 11:20:00,37.65,37.66,37.31,37.43,946300.0,33.6162,33.6252,33.3126,33.4198,946300.0
2015-05-20 11:30:00,37.42,37.6,37.41,37.55,783700.0,33.4109,33.5716,33.4019,33.5269,783700.0
2015-05-20 11:40:00,37.55,37.75,37.5,37.69,744400.0,33.5269,33.7055,33.4823,33.6519,744400.0
2015-05-20 11:50:00,37.69,37.87,37.65,37.81,1020700.0,33.6519,33.8127,33.6162,33.7591,1020700.0
2015-05-20 12:00:00,37.83,37.85,37.75,37.83,634900.0,33.7769,33.7948,33.7055,33.7769,634900.0
2015-05-20 12:10:00,37.84,37.97,37.77,37.79,520000.0,33.7859,33.9019,33.7234,33.7412,520000.0
2015-05-20 12:20:00,37.78,37.85,37.6,37.62,434200.0,33.7323,33.7948,33.5716,33.5894,434200.0
2015-05-20 12:30:00,37.62,37.87,37.52,37.86,441800.0,33.5894,33.8127,33.5001,33.8037,441800.0
2015-05-20 12:40:00,37.87,37.87,37.69,37.72,260300.0,33.8127,33.8127,33.6519,33.6787,260300.0
2015-05-20 12:50:00,37.72,37.87,37.72,37.82,515800.0,33.6787,33.8127,33.6787,33.768,515800.0
2015-05-20 13:00:00,37.81,37.88,37.74,37.76,313200.0,33.7591,33.8216,33.6966,33.7144,313200.0
2015-05-20 13:10:00,37.76,37.84,37.74,37.77,315900.0,33.7144,33.7859,33.6966,33.7234,315900.0
2015-05-20 13:20:00,37.77,37.78,37.56,37.56,410100.0,33.7234,33.7323,33.5359,33.5359,410100.0
2015-05-20 13:30:00,37.57,37.58,37.5,37.53,353500.0,33.5448,33.5537,33.4823,33.5091,353500.0
2015-05-20 13:40:00,37.52,37.57,37.45,37.51,386900.0,33.5001,33.5448,33.4376,33.4912,386900.0
2015-05-20 13:50:00,37.52,37.64,37.49,37.62,372800.0,33.5001,33.6073,33.4734,33.5894,372800.0
2015-05-20 14:00:00,37.61,37.84,37.61,37.68,401300.0,33.5805,33.7859,33.5805,33.643,401300.0
2015-05-20 14:10:00,37.69,37.69,37.58,37.65,396200.0,33.6519,33.6519,33.5537,33.6162,396200.0
2015-05-20 14:20:00,37.65,37.65,37.53,37.56,503700.0,33.6162,33.6162,33.5091,33.5359,503700.0
2015-05-20 14:30:00,37.57,37.62,37.44,37.49,522300.0,33.5448,33.5894,33.4287,33.4734,522300.0
2015-05-20 14:40:00,37.5,37.5,37.27,37.29,539600.0,33.4823,33.4823,33.2769,33.2948,539600.0
2015-05-20 14:50:00,37.29,37.47,37.29,37.35,387700.0,33.2948,33.4555,33.2948,33.3484,387700.0
2015-05-20 15:00:00,37.34,37.42,37.15,37.38,874100.0,33.3394,33.4109,33.1698,33.3751,874100.0
2015-05-20 15:10:00,37.38,37.43,37.25,37.28,429200.0,33.3751,33.4198,33.2591,33.2859,429200.0
2015-05-20 15:20:00,37.28,37.34,37.2,37.3,480700.0,33.2859,33.3394,33.2144,33.3037,480700.0
2015-05-20 15:30:00,37.29,37.38,37.26,37.26,640700.0,33.2948,33.3751,33.268,33.268,640700.0
2015-05-20 15:40:00,37.26,37.3,37.2,37.27,865400.0,33.268,33.3037,33.2144,33.2769,865400.0
2015-05-20 15:50:00,37.28,37.28,37.17,37.22,1683000.0,33.2859,33.2859,33.1876,33.2323,1683000.0
2015-05-21 09:30:00,37.46,37.57,37.13,37.13,1340300.0,33.4466,33.5448,33.1519,33.1519,1340300.0
2015-05-21 09:40:00,37.13,37.45,37.05,37.37,1023100.0,33.1519,33.4376,33.0805,33.3662,1023100.0
2015-05-21 09:50:00,37.38,37.54,37.26,37.41,919600.0,33.3751,33.518,33.268,33.4019,919600.0
2015-05-21 10:00:00,37.41,37.8,37.4,37.55,1012500.0,33.4019,33.7502,33.393,33.5269,1012500.0
2015-05-21 10:10:00,37.55,37.68,37.46,37.55,534000.0,33.5269,33.643,33.4466,33.5269,534000.0
2015-05-21 10:20:00,37.53,37.56,37.4,37.42,428400.0,33.5091,33.5359,33.393,33.4109,428400.0
2015-05-21 10:30:00,37.43,37.67,37.42,37.53,380500.0,33.4198,33.6341,33.4109,33.5091,380500.0
2015-05-21 10:40:00,37.53,37.68,37.49,37.65,304900.0,33.5091,33.643,33.4734,33.6162,304900.0
2015-05-21 10:50:00,37.65,37.74,37.5,37.53,269700.0,33.6162,33.6966,33.4823,33.5091,269700.0
2015-05-21 11:00:00,37.53,37.61,37.47,37.52,348300.0,33.5091,33.5805,33.4555,33.5001,348300.0
2015-05-21 11:10:00,37.52,37.58,37.43,37.56,254500.0,33.5001,33.5537,33.4198,33.5359,254500.0
2015-05-21 11:20:00,37.55,37.59,37.33,37.37,290500.0,33.5269,33.5627,33.3305,33.3662,290500.0
2015-05-21 11:30:00,37.37,37.39,37.19,37.22,491800.0,33.3662,33.3841,33.2055,33.2323,491800.0
2015-05-21 11:40:00,37.23,37.38,37.22,37.31,222800.0,33.2412,33.3751,33.2323,33.3126,222800.0
2015-05-21 11:50:00,37.31,37.47,37.3,37.38,220700.0,33.3126,33.4555,33.3037,33.3751,220700.0
2015-05-21 12:00:00,37.39,37.55,37.36,37.54,292900.0,33.3841,33.5269,33.3573,33.518,292900.0
2015-05-21 12:10:00,37.54,37.66,37.53,37.66,284200.0,33.518,33.6252,33.5091,33.6252,284200.0
2015-05-21 12:20:00,37.66,37.78,37.62,37.74,192400.0,33.6252,33.7323,33.5894,33.6966,192400.0
2015-05-21 12:30:00,37.73,37.75,37.64,37.68,233600.0,33.6877,33.7055,33.6073,33.643,233600.0
2015-05-21 12:40:00,37.67,37.68,37.3,37.34,271100.0,33.6341,33.643,33.3037,33.3394,271100.0
2015-05-21 12:50:00,37.34,37.49,37.33,37.46,169500.0,33.3394,33.4734,33.3305,33.4466,169500.0
2015-05-21 13:00:00,37.46,37.51,37.45,37.5,197000.0,33.4466,33.4912,33.4376,33.4823,197000.0
2015-05-21 13:10:00,37.5,37.51,37.33,37.38,179900.0,33.4823,33.4912,33.3305,33.3751,179900.0
2015-05-21 13:20:00,37.38,37.45,37.35,37.4,123700.0,33.3751,33.4376,33.3484,33.393,123700.0
2015-05-21 13:30:00,37.41,37.48,37.4,37.47,73300.0,33.4019,33.4644,33.393,33.4555,73300.0
2015-05-21 13:40:00,37.46,37.48,37.42,37.48,151100.0,33.4466,33.4644,33.4109,33.4644,151100.0
2015-05-21 13:50:00,37.48,37.49,37.37,37.41,167200.0,33.4644,33.4734,33.3662,33.4019,167200.0
2015-05-21 14:00:00,37.41,37.48,37.37,37.46,101300.0,33.4019,33.4644,33.3662,33.4466,101300.0
2015-05-21 14:10:00,37.45,37.52,37.43,37.49,145700.0,33.4376,33.5001,33.4198,33.4734,145700.0
2015-05-21 14:20:00,37.48,37.54,37.47,37.53,117700.0,33.4644,33.518,33.4555,33.5091,117700.0
2015-05-21 14:30:00,37.52,37.53,37.43,37.44,167400.0,33.5001,33.5091,33.4198,33.4287,167400.0
2015-05-21 14:40:00,37.44,37.47,37.41,37.44,152200.0,33.4287,33.4555,33.4019,33.4287,152200.0
2015-05-21 14:50:00,37.44,37.54,37.44,37.53,180400.0,33.4287,33.518,33.4287,33.5091,180400.0
2015-05-21 15:00:00,37.53,37.54,37.4,37.43,187100.0,33.5091,33.518,33.393,33.4198,187100.0
2015-05-21 15:10:00,37.43,37.46,37.28,37.33,218600.0,33.4198,33.4466,33.2859,33.3305,218600.0
2015-05-21 15:20:00,37.32,37.39,37.3,37.3,272200.0,33.3216,33.3841,33.3037,33.3037,272200.0
2015-05-21 15:30:00,37.31,37.36,37.27,37.34,204000.0,33.3126,33.3573,33.2769,33.3394,204000.0
2015-05-21 15:40:00,37.33,37.34,37.26,37.27,308200.0,33.3305,33.3394,33.268,33.2769,308200.0
2015-05-21 15:50:00,37.26,37.27,37.22,37.24,722200.0,33.268,33.2769,33.2323,33.2501,722200.0
2015-05-22 09:30:00,37.32,37.53,37.23,37.42,355100.0,33.3216,33.5091,33.2412,33.4109,355100.0
2015-05-22 09:40:00,37.42,37.5,37.18,37.24,279000.0,33.4109,33.4823,33.1966,33.2501,279000.0
2015-05-22 09:50:00,37.24,37.27,37.06,37.07,251600.0,33.2501,33.2769,33.0894,33.0984,251600.0
2015-05-22 10:00:00,37.06,37.17,37.06,37.09,203500.0,33.0894,33.1876,33.0894,33.1162,203500.0
2015-05-22 10:10:00,37.1,37.23,37.02,37.07,360800.0,33.1251,33.2412,33.0537,33.0984,360800.0
2015-05-22 10:20:00,37.07,37.08,36.84,36.94,499800.0,33.0984,33.1073,32.893,32.9823,499800.0
2015-05-22 10:30:00,36.95,37.07,36.93,37.06,219800.0,32.9912,33.0984,32.9734,33.0894,219800.0
2015-05-22 10:40:00,37.07,37.08,36.9,36.91,179600.0,33.0984,33.1073,32.9466,32.9555,179600.0
2015-05-22 10:50:00,36.91,36.94,36.8,36.82,367400.0,32.9555,32.9823,32.8573,32.8751,367400.0
2015-05-22 11:00:00,36.81,36.94,36.77,36.77,653500.0,32.8662,32.9823,32.8305,32.8305,653500.0
2015-05-22 11:10:00,36.77,36.86,36.72,36.76,358400.0,32.8305,32.9109,32.7859,32.8216,358400.0
2015-05-22 11:20:00,36.76,36.83,36.66,36.75,444000.0,32.8216,32.8841,32.7323,32.8126,444000.0
2015-05-22 11:30:00,36.76,36.76,36.61,36.7,252700.0,32.8216,32.8216,32.6876,32.768,252700.0
2015-05-22 11:40:00,36.7,36.89,36.69,36.89,230700.0,32.768,32.9376,32.7591,32.9376,230700.0
2015-05-22 11:50:00,36.89,36.97,36.88,36.93,260200.0,32.9376,33.0091,32.9287,32.9734,260200.0
2015-05-22 12:00:00,36.93,37.05,36.92,37.05,244800.0,32.9734,33.0805,32.9644,33.0805,244800.0
2015-05-22 12:10:00,37.05,37.16,37.04,37.11,254700.0,33.0805,33.1787,33.0716,33.1341,254700.0
2015-05-22 12:20:00,37.11,37.13,37.05,37.11,192200.0,33.1341,33.1519,33.0805,33.1341,192200.0
2015-05-22 12:30:00,37.11,37.22,37.1,37.14,228100.0,33.1341,33.2323,33.1251,33.1609,228100.0
2015-05-22 12:40:00,37.14,37.15,37.07,37.09,181300.0,33.1609,33.1698,33.0984,33.1162,181300.0
2015-05-22 12:50:00,37.09,37.09,37.03,37.04,146700.0,33.1162,33.1162,33.0626,33.0716,146700.0
2015-05-22 13:00:00,37.04,37.11,36.98,37.01,164400.0,33.0716,33.1341,33.018,33.0448,164400.0
2015-05-22 13:10:00,37.01,37.05,36.94,36.96,102400.0,33.0448,33.0805,32.9823,33.0001,102400.0
2015-05-22 13:20:00,36.96,37.02,36.96,36.97,136900.0,33.0001,33.0537,33.0001,33.0091,136900.0
2015-05-22 13:30:00,36.97,37.01,36.92,37.0,147200.0,33.0091,33.0448,32.9644,33.0359,147200.0
2015-05-22 13:40:00,37.0,37.11,36.99,37.07,127700.0,33.0359,33.1341,33.0269,33.0984,127700.0
2015-05-22 13:50:00,37.07,37.09,36.99,37.01,156900.0,33.0984,33.1162,33.0269,33.0448,156900.0
2015-05-22 14:00:00,37.01,37.02,36.98,37.01,149700.0,33.0448,33.0537,33.018,33.0448,149700.0
2015-05-22 14:10:00,37.02,37.03,36.99,37.01,205900.0,33.0537,33.0626,33.0269,33.0448,205900.0
2015-05-22 14:20:00,37.0,37.06,36.98,37.04,139600.0,33.0359,33.0894,33.018,33.0716,139600.0
2015-05-22 14:30:00,37.05,37.05,36.94,37.0,203300.0,33.0805,33.0805,32.9823,33.0359,203300.0
2015-05-22 14:40:00,36.99,37.01,36.96,37.0,91700.0,33.0269,33.0448,33.0001,33.0359,91700.0
2015-05-22 14:50:00,37.0,37.0,36.95,36.98,94400.0,33.0359,33.0359,32.9912,33.018,94400.0
2015-05-22 15:00:00,36.98,36.98,36.96,36.96,102900.0,33.018,33.018,33.0001,33.0001,102900.0
2015-05-22 15:10:00,36.96,36.97,36.89,36.93,194100.0,33.0001,33.0091,32.9376,32.9734,194100.0
2015-05-22 15:20:00,36.93,37.01,36.92,36.99,190600.0,32.9734,33.0448,32.9644,33.0269,190600.0
2015-05-22 15:30:00,36.99,37.02,36.95,36.99,242200.0,33.0269,33.0537,32.9912,33.0269,242200.0
2015-05-22 15:40:00,37.0,37.0,36.91,36.91,272600.0,33.0359,33.0359,32.9555,32.9555,272600.0
2015-05-22 15:50:00,36.92,36.94,36.86,36.86,803100.0,32.9644,32.9823,32.9109,32.9109,803100.0
2015-05-26 09:30:00,37.19,37.19,36.7,36.8,1215300.0,33.2055,33.2055,32.768,32.8573,1215300.0
2015-05-26 09:40:00,36.79,36.86,36.55,36.69,385800.0,32.8484,32.9109,32.6341,32.7591,385800.0
2015-05-26 09:50:00,36.69,36.73,36.39,36.42,454600.0,32.7591,32.7948,32.4912,32.518,454600.0
2015-05-26 10:00:00,36.39,36.54,36.35,36.46,234500.0,32.4912,32.6251,32.4555,32.5537,234500.0
2015-05-26 10:10:00,36.45,36.45,36.28,36.35,314100.0,32.5448,32.5448,32.393,32.4555,314100.0
2015-05-26 10:20:00,36.34,36.41,36.24,36.38,256600.0,32.4466,32.5091,32.3573,32.4823,256600.0
2015-05-26 10:30:00,36.38,36.42,36.21,36.26,422700.0,32.4823,32.518,32.3305,32.3751,422700.0
2015-05-26 10:40:00,36.25,36.34,36.12,36.14,413300.0,32.3662,32.4466,32.2501,32.268,413300.0
2015-05-26 10:50:00,36.14,36.15,35.83,35.91,730000.0,32.268,32.2769,31.9912,32.0626,730000.0
2015-05-26 11:00:00,35.92,35.98,35.66,35.83,902800.0,32.0716,32.1251,31.8394,31.9912,902800.0
2015-05-26 11:10:00,35.84,35.94,35.77,35.87,465900.0,32.0001,32.0894,31.9376,32.0269,465900.0
2015-05-26 11:20:00,35.87,36.04,35.81,36.01,311200.0,32.0269,32.1787,31.9734,32.1519,311200.0
2015-05-26 11:30:00,36.0,36.1,35.99,36.06,453700.0,32.143,32.2323,32.1341,32.1966,453700.0
2015-05-26 11:40:00,36.06,36.12,36.0,36.06,224700.0,32.1966,32.2501,32.143,32.1966,224700.0
2015-05-26 11:50:00,36.06,36.17,36.0,36.17,293500.0,32.1966,32.2948,32.143,32.2948,293500.0
2015-05-26 12:00:00,36.17,36.18,35.94,35.96,368500.0,32.2948,32.3037,32.0894,32.1073,368500.0
2015-05-26 12:10:00,35.95,35.96,35.79,35.89,198900.0,32.0984,32.1073,31.9555,32.0448,198900.0
2015-05-26 12:20:00,35.9,35.97,35.8,35.96,194500.0,32.0537,32.1162,31.9644,32.1073,194500.0
2015-05-26 12:30:00,35.96,35.99,35.83,35.86,159700.0,32.1073,32.1341,31.9912,32.018,159700.0
2015-05-26 12:40:00,35.85,35.85,35.72,35.72,281600.0,32.0091,32.0091,31.893,31.893,281600.0
2015-05-26 12:50:00,35.72,35.74,35.67,35.72,248800.0,31.893,31.9109,31.8484,31.893,248800.0
2015-05-26 13:00:00,35.73,35.73,35.62,35.67,255000.0,31.9019,31.9019,31.8037,31.8484,255000.0
2015-05-26 13:10:00,35.67,35.69,35.54,35.65,320900.0,31.8484,31.8662,31.7323,31.8305,320900.0
2015-05-26 13:20:00,35.65,35.76,35.61,35.76,137700.0,31.8305,31.9287,31.7948,31.9287,137700.0
2015-05-26 13:30:00,35.76,35.76,35.69,35.72,183700.0,31.9287,31.9287,31.8662,31.893,183700.0
2015-05-26 13:40:00,35.72,35.86,35.71,35.79,221300.0,31.893,32.018,31.8841,31.9555,221300.0
2015-05-26 13:50:00,35.78,35.84,35.69,35.69,255500.0,31.9466,32.0001,31.8662,31.8662,255500.0
2015-05-26 14:00:00,35.71,35.77,35.7,35.76,168800.0,31.8841,31.9376,31.8751,31.9287,168800.0
2015-05-26 14:10:00,35.74,35.79,35.72,35.76,117500.0,31.9109,31.9555,31.893,31.9287,117500.0
2015-05-26 14:20:00,35.76,35.77,35.66,35.71,149300.0,31.9287,31.9376,31.8394,31.8841,149300.0
2015-05-26 14:30:00,35.72,35.76,35.63,35.72,179000.0,31.893,31.9287,31.8126,31.893,179000.0
2015-05-26 14:40:00,35.73,35.78,35.68,35.7,144700.0,31.9019,31.9466,31.8573,31.8751,144700.0
2015-05-26 14:50:00,35.69,35.74,35.62,35.68,332100.0,31.8662,31.9109,31.8037,31.8573,332100.0
2015-05-26 15:00:00,35.68,35.77,35.67,35.69,278400.0,31.8573,31.9376,31.8484,31.8662,278400.0
2015-05-26 15:10:00,35.69,35.75,35.62,35.7,233300.0,31.8662,31.9198,31.8037,31.8751,233300.0
2015-05-26 15:20:00,35.7,35.75,35.67,35.74,344900.0,31.8751,31.9198,31.8484,31.9109,344900.0
2015-05-26 15:30:00,35.75,35.8,35.71,35.76,388100.0,31.9198,31.9644,31.8841,31.9287,388100.0
2015-05-26 15:40:00,35.76,35.88,35.75,35.87,469700.0,31.9287,32.0359,31.9198,32.0269,469700.0
2015-05-26 15:50:00,35.87,36.02,35.81,36.01,1369500.0,32.0269,32.1609,31.9734,32.1519,1369500.0
2015-05-27 09:30:00,36.13,36.83,36.11,36.63,1062100.0,32.2591,32.8841,32.2412,32.7055,1062100.0
2015-05-27 09:40:00,36.62,36.93,36.62,36.87,491200.0,32.6966,32.9734,32.6966,32.9198,491200.0
2015-05-27 09:50:00,36.88,36.89,36.57,36.58,378200.0,32.9287,32.9376,32.6519,32.6609,378200.0
2015-05-27 10:00:00,36.59,36.64,36.52,36.64,315500.0,32.6698,32.7144,32.6073,32.7144,315500.0
2015-05-27 10:10:00,36.64,36.7,36.56,36.6,264500.0,32.7144,32.768,32.643,32.6787,264500.0
2015-05-27 10:20:00,36.6,36.79,36.59,36.74,189300.0,32.6787,32.8484,32.6698,32.8037,189300.0
2015-05-27 10:30:00,36.73,36.79,36.68,36.77,191100.0,32.7948,32.8484,32.7501,32.8305,191100.0
2015-05-27 10:40:00,36.77,36.83,36.7,36.8,174900.0,32.8305,32.8841,32.768,32.8573,174900.0
2015-05-27 10:50:00,36.8,36.95,36.79,36.93,519200.0,32.8573,32.9912,32.8484,32.9734,519200.0
2015-05-27 11:00:00,36.93,36.97,36.83,36.83,316100.0,32.9734,33.0091,32.8841,32.8841,316100.0
2015-05-27 11:10:00,36.84,36.92,36.82,36.85,358200.0,32.893,32.9644,32.8751,32.9019,358200.0
2015-05-27 11:20:00,36.84,36.87,36.63,36.7,214700.0,32.893,32.9198,32.7055,32.768,214700.0
2015-05-27 11:30:00,36.69,36.79,36.67,36.78,154000.0,32.7591,32.8484,32.7412,32.8394,154000.0
2015-05-27 11:40:00,36.78,36.91,36.77,36.86,137800.0,32.8394,32.9555,32.8305,32.9109,137800.0
2015-05-27 11:50:00,36.87,36.89,36.82,36.84,167000.0,32.9198,32.9376,32.8751,32.893,167000.0
2015-05-27 12:00:00,36.83,36.9,36.82,36.87,186200.0,32.8841,32.9466,32.8751,32.9198,186200.0
2015-05-27 12:10:00,36.87,36.93,36.83,36.83,160400.0,32.9198,32.9734,32.8841,32.8841,160400.0
2015-05-27 12:20:00,36.83,36.88,36.8,36.81,142600.0,32.8841,32.9287,32.8573,32.8662,142600.0
2015-05-27 12:30:00,36.81,36.85,36.8,36.82,160800.0,32.8662,32.9019,32.8573,32.8751,160800.0
2015-05-27 12:40:00,36.82,36.87,36.8,36.84,127400.0,32.8751,32.9198,32.8573,32.893,127400.0
2015-05-27 12:50:00,36.84,36.85,36.78,36.8,126600.0,32.893,32.9019,32.8394,32.8573,126600.0
2015-05-27 13:00:00,36.81,36.88,36.8,36.85,176200.0,32.8662,32.9287,32.8573,32.9019,176200.0
2015-05-27 13:10:00,36.85,36.88,36.83,36.84,128400.0,32.9019,32.9287,32.8841,32.893,128400.0
2015-05-27 13:20:00,36.85,36.88,36.81,36.83,134900.0,32.9019,32.9287,32.8662,32.8841,134900.0
2015-05-27 13:30:00,36.84,36.84,36.78,36.78,152300.0,32.893,32.893,32.8394,32.8394,152300.0
2015-05-27 13:40:00,36.78,36.82,36.77,36.8,116100.0,32.8394,32.8751,32.8305,32.8573,116100.0
2015-05-27 13:50:00,36.8,36.81,36.63,36.74,257400.0,32.8573,32.8662,32.7055,32.8037,257400.0
2015-05-27 14:00:00,36.74,36.83,36.72,36.83,155700.0,32.8037,32.8841,32.7859,32.8841,155700.0
2015-05-27 14:10:00,36.82,36.88,36.79,36.82,200500.0,32.8751,32.9287,32.8484,32.8751,200500.0
2015-05-27 14:20:00,36.82,36.94,36.82,36.9,218600.0,32.8751,32.9823,32.8751,32.9466,218600.0
2015-05-27 14:30:00,36.9,36.92,36.89,36.91,162700.0,32.9466,32.9644,32.9376,32.9555,162700.0
2015-05-27 14:40:00,36.9,36.91,36.86,36.91,165300.0,32.9466,32.9555,32.9109,32.9555,165300.0
2015-05-27 14:50:00,36.9,36.98,36.89,36.97,145100.0,32.9466,33.018,32.9376,33.0091,145100.0
2015-05-27 15:00:00,36.98,36.99,36.86,36.9,319200.0,33.018,33.0269,32.9109,32.9466,319200.0
2015-05-27 15:10:00,36.9,36.94,36.88,36.93,337700.0,32.9466,32.9823,32.9287,32.9734,337700.0
2015-05-27 15:20:00,36.93,36.93,36.86,36.89,242800.0,32.9734,32.9734,32.9109,32.9376,242800.0
2015-05-27 15:30:00,36.88,36.94,36.88,36.9,320600.0,32.9287,32.9823,32.9287,32.9466,320600.0
2015-05-27 15:40:00,36.89,36.94,36.83,36.94,467000.0,32.9376,32.9823,32.8841,32.9823,467000.0
2015-05-27 15:50:00,36.93,36.96,36.87,36.88,932700.0,32.9734,33.0001,32.9198,32.9287,932700.0
2015-05-28 09:30:00,36.9,36.96,36.6,36.83,311200.0,32.9466,33.0001,32.6787,32.8841,311200.0
2015-05-28 09:40:00,36.81,36.85,36.67,36.72,303900.0,32.8662,32.9019,32.7412,32.7859,303900.0
2015-05-28 09:50:00,36.72,36.72,36.41,36.5,322400.0,32.7859,32.7859,32.5091,32.5894,322400.0
2015-05-28 10:00:00,36.5,36.61,36.36,36.54,193600.0,32.5894,32.6876,32.4644,32.6251,193600.0
2015-05-28 10:10:00,36.55,36.7,36.53,36.66,278800.0,32.6341,32.768,32.6162,32.7323,278800.0
2015-05-28 10:20:00,36.66,36.77,36.64,36.72,144600.0,32.7323,32.8305,32.7144,32.7859,144600.0
2015-05-28 10:30:00,36.73,36.76,36.54,36.63,268800.0,32.7948,32.8216,32.6251,32.7055,268800.0
2015-05-28 10:40:00,36.63,36.75,36.59,36.74,174600.0,32.7055,32.8126,32.6698,32.8037,174600.0
2015-05-28 10:50:00,36.74,36.87,36.74,36.86,208700.0,32.8037,32.9198,32.8037,32.9109,208700.0
2015-05-28 11:00:00,36.85,36.86,36.63,36.69,257800.0,32.9019,32.9109,32.7055,32.7591,257800.0
2015-05-28 11:10:00,36.68,36.69,36.61,36.68,156800.0,32.7501,32.7591,32.6876,32.7501,156800.0
2015-05-28 11:20:00,36.69,36.81,36.69,36.73,167400.0,32.7591,32.8662,32.7591,32.7948,167400.0
2015-05-28 11:30:00,36.73,36.74,36.64,36.69,126700.0,32.7948,32.8037,32.7144,32.7591,126700.0
2015-05-28 11:40:00,36.69,36.79,36.68,36.69,142100.0,32.7591,32.8484,32.7501,32.7591,142100.0
2015-05-28 11:50:00,36.68,36.81,36.68,36.76,126200.0,32.7501,32.8662,32.7501,32.8216,126200.0
2015-05-28 12:00:00,36.76,36.81,36.73,36.79,117500.0,32.8216,32.8662,32.7948,32.8484,117500.0
2015-05-28 12:10:00,36.79,36.85,36.79,36.8,112100.0,32.8484,32.9019,32.8484,32.8573,112100.0
2015-05-28 12:20:00,36.8,36.83,36.77,36.77,84300.0,32.8573,32.8841,32.8305,32.8305,84300.0
2015-05-28 12:30:00,36.77,36.77,36.61,36.66,182200.0,32.8305,32.8305,32.6876,32.7323,182200.0
2015-05-28 12:40:00,36.66,36.68,36.58,36.59,84000.0,32.7323,32.7501,32.6609,32.6698,84000.0
2015-05-28 12:50:00,36.59,36.63,36.56,36.57,108300.0,32.6698,32.7055,32.643,32.6519,108300.0
2015-05-28 13:00:00,36.56,36.56,36.51,36.53,107000.0,32.643,32.643,32.5984,32.6162,107000.0
2015-05-28 13:10:00,36.53,36.56,36.42,36.45,229900.0,32.6162,32.643,32.518,32.5448,229900.0
2015-05-28 13:20:00,36.45,36.5,36.43,36.46,137100.0,32.5448,32.5894,32.5269,32.5537,137100.0
2015-05-28 13:30:00,36.46,36.49,36.42,36.48,150700.0,32.5537,32.5805,32.518,32.5716,150700.0
2015-05-28 13:40:00,36.49,36.6,36.48,36.57,154100.0,32.5805,32.6787,32.5716,32.6519,154100.0
2015-05-28 13:50:00,36.56,36.65,36.56,36.58,148300.0,32.643,32.7234,32.643,32.6609,148300.0
2015-05-28 14:00:00,36.58,36.7,36.57,36.68,150200.0,32.6609,32.768,32.6519,32.7501,150200.0
2015-05-28 14:10:00,36.68,36.72,36.66,36.68,145700.0,32.7501,32.7859,32.7323,32.7501,145700.0
2015-05-28 14:20:00,36.68,36.73,36.61,36.63,152500.0,32.7501,32.7948,32.6876,32.7055,152500.0
2015-05-28 14:30:00,36.63,36.67,36.6,36.62,114000.0,32.7055,32.7412,32.6787,32.6966,114000.0
2015-05-28 14:40:00,36.63,36.69,36.61,36.68,124500.0,32.7055,32.7591,32.6876,32.7501,124500.0
2015-05-28 14:50:00,36.68,36.69,36.63,36.64,150100.0,32.7501,32.7591,32.7055,32.7144,150100.0
2015-05-28 15:00:00,36.65,36.72,36.62,36.66,174500.0,32.7234,32.7859,32.6966,32.7323,174500.0
2015-05-28 15:10:00,36.66,36.71,36.64,36.7,137700.0,32.7323,32.7769,32.7144,32.768,137700.0
2015-05-28 15:20:00,36.7,36.74,36.69,36.7,218300.0,32.768,32.8037,32.7591,32.768,218300.0
2015-05-28 15:30:00,36.71,36.79,36.69,36.72,334100.0,32.7769,32.8484,32.7591,32.7859,334100.0
2015-05-28 15:40:00,36.72,36.77,36.69,36.75,372400.0,32.7859,32.8305,32.7591,32.8126,372400.0
2015-05-28 15:50:00,36.76,36.85,36.75,36.81,585800.0,32.8216,32.9019,32.8126,32.8662,585800.0
2015-05-29 09:30:00,36.75,36.87,36.42,36.82,555100.0,32.8126,32.9198,32.518,32.8751,555100.0
2015-05-29 09:40:00,36.83,36.99,36.65,36.69,302300.0,32.8841,33.0269,32.7234,32.7591,302300.0
2015-05-29 09:50:00,36.68,37.19,36.66,37.05,491700.0,32.7501,33.2055,32.7323,33.0805,491700.0
2015-05-29 10:00:00,37.05,37.09,36.94,37.02,365400.0,33.0805,33.1162,32.9823,33.0537,365400.0
2015-05-29 10:10:00,37.01,37.06,36.92,36.98,361900.0,33.0448,33.0894,32.9644,33.018,361900.0
2015-05-29 10:20:00,36.97,37.07,36.92,36.92,399700.0,33.0091,33.0984,32.9644,32.9644,399700.0
2015-05-29 10:30:00,36.92,36.95,36.86,36.95,223200.0,32.9644,32.9912,32.9109,32.9912,223200.0
2015-05-29 10:40:00,36.95,36.95,36.8,36.91,146700.0,32.9912,32.9912,32.8573,32.9555,146700.0
2015-05-29 10:50:00,36.91,36.91,36.77,36.83,218500.0,32.9555,32.9555,32.8305,32.8841,218500.0
2015-05-29 11:00:00,36.83,36.97,36.82,36.91,225800.0,32.8841,33.0091,32.8751,32.9555,225800.0
2015-05-29 11:10:00,36.9,37.0,36.86,36.98,216000.0,32.9466,33.0359,32.9109,33.018,216000.0
2015-05-29 11:20:00,36.98,37.08,36.97,37.05,311200.0,33.018,33.1073,33.0091,33.0805,311200.0
2015-05-29 11:30:00,37.05,37.15,36.98,37.02,301100.0,33.0805,33.1698,33.018,33.0537,301100.0
2015-05-29 11:40:00,37.02,37.13,37.02,37.1,134900.0,33.0537,33.1519,33.0537,33.1251,134900.0
2015-05-29 11:50:00,37.1,37.15,37.07,37.11,158400.0,33.1251,33.1698,33.0984,33.1341,158400.0
2015-05-29 12:00:00,37.1,37.25,37.1,37.24,166200.0,33.1251,33.2591,33.1251,33.2501,166200.0
2015-05-29 12:10:00,37.23,37.25,37.19,37.22,130700.0,33.2412,33.2591,33.2055,33.2323,130700.0
2015-05-29 12:20:00,37.22,37.23,37.1,37.11,132400.0,33.2323,33.2412,33.1251,33.1341,132400.0
2015-05-29 12:30:00,37.11,37.14,37.06,37.12,157800.0,33.1341,33.1609,33.0894,33.143,157800.0
2015-05-29 12:40:00,37.12,37.15,37.07,37.14,90500.0,33.143,33.1698,33.0984,33.1609,90500.0
2015-05-29 12:50:00,37.14,37.21,37.08,37.19,159100.0,33.1609,33.2234,33.1073,33.2055,159100.0
2015-05-29 13:00:00,37.19,37.25,37.17,37.18,118300.0,33.2055,33.2591,33.1876,33.1966,118300.0
2015-05-29 13:10:00,37.17,37.2,37.12,37.16,201700.0,33.1876,33.2144,33.143,33.1787,201700.0
2015-05-29 13:20:00,37.16,37.29,37.15,37.29,138400.0,33.1787,33.2948,33.1698,33.2948,138400.0
2015-05-29 13:30:00,37.29,37.31,37.2,37.23,169400.0,33.2948,33.3126,33.2144,33.2412,169400.0
2015-05-29 13:40:00,37.24,37.28,37.23,37.26,125400.0,33.2501,33.2859,33.2412,33.268,125400.0
2015-05-29 13:50:00,37.26,37.29,37.23,37.24,108700.0,33.268,33.2948,33.2412,33.2501,108700.0
2015-05-29 14:00:00,37.24,37.25,37.17,37.2,115500.0,33.2501,33.2591,33.1876,33.2144,115500.0
2015-05-29 14:10:00,37.2,37.2,37.15,37.18,102300.0,33.2144,33.2144,33.1698,33.1966,102300.0
2015-05-29 14:20:00,37.18,37.18,37.04,37.04,143000.0,33.1966,33.1966,33.0716,33.0716,143000.0
2015-05-29 14:30:00,37.04,37.11,36.99,37.07,165600.0,33.0716,33.1341,33.0269,33.0984,165600.0
2015-05-29 14:40:00,37.07,37.07,36.98,36.99,123200.0,33.0984,33.0984,33.018,33.0269,123200.0
2015-05-29 14:50:00,36.99,37.02,36.95,37.02,103500.0,33.0269,33.0537,32.9912,33.0537,103500.0
2015-05-29 15:00:00,37.02,37.03,36.94,37.01,153700.0,33.0537,33.0626,32.9823,33.0448,153700.0
2015-05-29 15:10:00,37.0,37.03,36.97,36.98,167800.0,33.0359,33.0626,33.0091,33.018,167800.0
2015-05-29 15:20:00,36.98,37.07,36.95,37.07,144300.0,33.018,33.0984,32.9912,33.0984,144300.0
2015-05-29 15:30:00,37.07,37.08,37.02,37.07,167700.0,33.0984,33.1073,33.0537,33.0984,167700.0
2015-05-29 15:40:00,37.06,37.13,37.05,37.09,371800.0,33.0894,33.1519,33.0805,33.1162,371800.0
2015-05-29 15:50:00,37.08,37.14,37.05,37.05,617600.0,33.1073,33.1609,33.0805,33.0805,617600.0
2015-06-01 09:30:00,37.11,37.22,36.95,37.1,310099.0,33.1997,33.2981,33.0566,33.1908,310099.0
2015-06-01 09:40:00,37.1,37.12,36.71,36.74,192158.0,33.1908,33.2087,32.8419,32.8687,192158.0
2015-06-01 09:50:00,36.72,36.82,36.64,36.79,198622.0,32.8508,32.9403,32.7793,32.9135,198622.0
2015-06-01 10:00:00,36.78,36.91,36.74,36.9,193883.0,32.9045,33.0208,32.8687,33.0119,193883.0
2015-06-01 10:10:00,36.9,36.9,36.61,36.64,251662.0,33.0119,33.0119,32.7524,32.7793,251662.0
2015-06-01 10:20:00,36.64,36.9,36.61,36.89,183862.0,32.7793,33.0119,32.7524,33.0029,183862.0
2015-06-01 10:30:00,36.9,36.91,36.64,36.7,126623.0,33.0119,33.0208,32.7793,32.8329,126623.0
2015-06-01 10:40:00,36.68,36.83,36.64,36.8,159259.0,32.815,32.9492,32.7793,32.9224,159259.0
2015-06-01 10:50:00,36.81,36.97,36.8,36.96,218530.0,32.9313,33.0745,32.9224,33.0655,218530.0
2015-06-01 11:00:00,36.96,37.04,36.91,36.94,229569.0,33.0655,33.1371,33.0208,33.0476,229569.0
2015-06-01 11:10:00,36.94,36.95,36.81,36.83,116408.0,33.0476,33.0566,32.9313,32.9492,116408.0
2015-06-01 11:20:00,36.82,36.86,36.69,36.72,126355.0,32.9403,32.9761,32.824,32.8508,126355.0
2015-06-01 11:30:00,36.72,36.75,36.66,36.7,122272.0,32.8508,32.8777,32.7971,32.8329,122272.0
2015-06-01 11:40:00,36.7,36.75,36.64,36.75,105604.0,32.8329,32.8777,32.7793,32.8777,105604.0
2015-06-01 11:50:00,36.73,36.85,36.72,36.76,111197.0,32.8598,32.9671,32.8508,32.8866,111197.0
2015-06-01 12:00:00,36.77,36.83,36.7,36.78,92468.0,32.8956,32.9492,32.8329,32.9045,92468.0
2015-06-01 12:10:00,36.79,36.83,36.7,36.82,91762.0,32.9135,32.9492,32.8329,32.9403,91762.0
2015-06-01 12:20:00,36.82,36.83,36.74,36.8,86474.0,32.9403,32.9492,32.8687,32.9224,86474.0
2015-06-01 12:30:00,36.8,36.81,36.73,36.76,120247.0,32.9224,32.9313,32.8598,32.8866,120247.0
2015-06-01 12:40:00,36.76,36.87,36.74,36.87,87771.0,32.8866,32.985,32.8687,32.985,87771.0
2015-06-01 12:50:00,36.86,36.89,36.8,36.89,114525.0,32.9761,33.0029,32.9224,33.0029,114525.0
2015-06-01 13:00:00,36.88,36.92,36.83,36.92,467016.0,32.994,33.0298,32.9492,33.0298,467016.0
2015-06-01 13:10:00,36.92,36.95,36.84,36.85,112410.0,33.0298,33.0566,32.9582,32.9671,112410.0
2015-06-01 13:20:00,36.84,36.86,36.75,36.78,91244.0,32.9582,32.9761,32.8777,32.9045,91244.0
2015-06-01 13:30:00,36.79,36.81,36.64,36.64,182438.0,32.9135,32.9313,32.7793,32.7793,182438.0
2015-06-01 13:40:00,36.65,36.68,36.56,36.63,214239.0,32.7882,32.815,32.7077,32.7703,214239.0
2015-06-01 13:50:00,36.64,37.5,36.63,37.4,828439.0,32.7793,33.5486,32.7703,33.4592,828439.0
2015-06-01 14:00:00,37.4,37.97,37.25,37.84,2059824.0,33.4592,33.9691,33.325,33.8528,2059824.0
2015-06-01 14:10:00,37.83,38.25,37.83,38.13,1562225.0,33.8439,34.2196,33.8439,34.1123,1562225.0
2015-06-01 14:20:00,38.13,38.13,37.87,38.05,745489.0,34.1123,34.1123,33.8797,34.0407,745489.0
2015-06-01 14:30:00,38.05,38.15,37.77,37.78,460523.0,34.0407,34.1301,33.7902,33.7991,460523.0
2015-06-01 14:40:00,37.78,37.97,37.72,37.91,518331.0,33.7991,33.9691,33.7455,33.9154,518331.0
2015-06-01 14:50:00,37.92,38.05,37.75,38.01,449949.0,33.9244,34.0407,33.7723,34.0049,449949.0
2015-06-01 15:00:00,38.0,38.16,38.0,38.04,691940.0,33.996,34.1391,33.996,34.0317,691940.0
2015-06-01 15:10:00,38.03,38.16,37.95,38.08,643964.0,34.0228,34.1391,33.9512,34.0675,643964.0
2015-06-01 15:20:00,38.09,38.16,38.01,38.15,594668.0,34.0765,34.1391,34.0049,34.1301,594668.0
2015-06-01 15:30:00,38.14,38.15,37.99,38.06,646927.0,34.1212,34.1301,33.987,34.0496,646927.0
2015-06-01 15:40:00,38.06,38.12,37.95,38.0,745108.0,34.0496,34.1033,33.9512,33.996,745108.0
2015-06-01 15:50:00,38.0,38.0,37.83,37.86,821042.0,33.996,33.996,33.8439,33.8707,821042.0
2015-06-02 09:30:00,37.3,37.62,37.19,37.25,584525.0,33.3697,33.656,33.2713,33.325,584525.0
2015-06-02 09:40:00,37.25,37.48,37.19,37.32,371210.0,33.325,33.5307,33.2713,33.3876,371210.0
2015-06-02 09:50:00,37.31,37.53,37.26,37.44,442033.0,33.3787,33.5755,33.3339,33.495,442033.0
2015-06-02 10:00:00,37.43,37.62,37.41,37.55,271208.0,33.486,33.656,33.4681,33.5934,271208.0
2015-06-02 10:10:00,37.55,37.87,37.52,37.8,552082.0,33.5934,33.8797,33.5665,33.817,552082.0
2015-06-02 10:20:00,37.8,38.05,37.76,37.94,407762.0,33.817,34.0407,33.7812,33.9423,407762.0
2015-06-02 10:30:00,37.93,38.04,37.91,37.96,263350.0,33.9333,34.0317,33.9154,33.9602,263350.0
2015-06-02 10:40:00,37.95,37.96,37.75,37.85,214790.0,33.9512,33.9602,33.7723,33.8618,214790.0
2015-06-02 10:50:00,37.85,37.9,37.75,37.87,162732.0,33.8618,33.9065,33.7723,33.8797,162732.0
2015-06-02 11:00:00,37.86,37.88,37.73,37.8,178816.0,33.8707,33.8886,33.7544,33.817,178816.0
2015-06-02 11:10:00,37.79,38.05,37.79,38.04,368739.0,33.8081,34.0407,33.8081,34.0317,368739.0
2015-06-02 11:20:00,38.03,38.17,38.03,38.14,419516.0,34.0228,34.148,34.0228,34.1212,419516.0
2015-06-02 11:30:00,38.14,38.17,38.03,38.16,239638.0,34.1212,34.148,34.0228,34.1391,239638.0
2015-06-02 11:40:00,38.17,38.24,38.14,38.24,208209.0,34.148,34.2107,34.1212,34.2107,208209.0
2015-06-02 11:50:00,38.25,38.27,38.18,38.2,298680.0,34.2196,34.2375,34.157,34.1749,298680.0
2015-06-02 12:00:00,38.2,38.3,38.15,38.22,365670.0,34.1749,34.2643,34.1301,34.1928,365670.0
2015-06-02 12:10:00,38.22,38.23,38.1,38.14,184772.0,34.1928,34.2017,34.0854,34.1212,184772.0
2015-06-02 12:20:00,38.14,38.19,38.01,38.05,244067.0,34.1212,34.1659,34.0049,34.0407,244067.0
2015-06-02 12:30:00,38.05,38.08,37.99,38.0,282702.0,34.0407,34.0675,33.987,33.996,282702.0
2015-06-02 12:40:00,37.99,38.11,37.97,38.1,138993.0,33.987,34.0944,33.9691,34.0854,138993.0
2015-06-02 12:50:00,38.11,38.2,38.1,38.16,171017.0,34.0944,34.1749,34.0854,34.1391,171017.0
2015-06-02 13:00:00,38.16,38.22,38.16,38.18,203910.0,34.1391,34.1928,34.1391,34.157,203910.0
2015-06-02 13:10:00,38.18,38.19,38.09,38.09,161268.0,34.157,34.1659,34.0765,34.0765,161268.0
2015-06-02 13:20:00,38.09,38.14,38.05,38.08,182554.0,34.0765,34.1212,34.0407,34.0675,182554.0
2015-06-02 13:30:00,38.07,38.11,37.98,38.01,198729.0,34.0586,34.0944,33.9781,34.0049,198729.0
2015-06-02 13:40:00,38.0,38.07,37.98,38.05,148899.0,33.996,34.0586,33.9781,34.0407,148899.0
2015-06-02 13:50:00,38.04,38.08,38.02,38.08,130356.0,34.0317,34.0675,34.0138,34.0675,130356.0
2015-06-02 14:00:00,38.07,38.12,38.06,38.12,115558.0,34.0586,34.1033,34.0496,34.1033,115558.0
2015-06-02 14:10:00,38.12,38.14,38.05,38.08,155840.0,34.1033,34.1212,34.0407,34.0675,155840.0
2015-06-02 14:20:00,38.08,38.1,38.05,38.09,152938.0,34.0675,34.0854,34.0407,34.0765,152938.0
2015-06-02 14:30:00,38.09,38.1,37.99,38.0,235536.0,34.0765,34.0854,33.987,33.996,235536.0
2015-06-02 14:40:00,38.0,38.03,37.86,37.89,291159.0,33.996,34.0228,33.8707,33.8975,291159.0
2015-06-02 14:50:00,37.87,37.87,37.77,37.78,428422.0,33.8797,33.8797,33.7902,33.7991,428422.0
2015-06-02 15:00:00,37.78,37.8,37.65,37.77,860054.0,33.7991,33.817,33.6828,33.7902,860054.0
2015-06-02 15:10:00,37.77,37.81,37.76,37.81,200000.0,33.7902,33.826,33.7812,33.826,200000.0
2015-06-02 15:20:00,37.81,37.87,37.8,37.85,246118.0,33.826,33.8797,33.817,33.8618,246118.0
2015-06-02 15:30:00,37.85,37.91,37.83,37.89,330743.0,33.8618,33.9154,33.8439,33.8975,330743.0
2015-06-02 15:40:00,37.88,37.88,37.83,37.84,295954.0,33.8886,33.8886,33.8439,33.8528,295954.0
2015-06-02 15:50:00,37.84,37.89,37.82,37.83,573762.0,33.8528,33.8975,33.8349,33.8439,573762.0
2015-06-03 09:30:00,37.85,38.15,37.74,37.75,333023.0,33.8618,34.1301,33.7633,33.7723,333023.0
2015-06-03 09:40:00,37.74,37.89,37.59,37.7,260487.0,33.7633,33.8975,33.6292,33.7276,260487.0
2015-06-03 09:50:00,37.68,37.77,37.56,37.65,319824.0,33.7097,33.7902,33.6023,33.6828,319824.0
2015-06-03 10:00:00,37.64,37.78,37.56,37.76,347518.0,33.6739,33.7991,33.6023,33.7812,347518.0
2015-06-03 10:10:00,37.76,37.84,37.72,37.75,208887.0,33.7812,33.8528,33.7455,33.7723,208887.0
2015-06-03 10:20:00,37.76,37.9,37.75,37.87,192236.0,33.7812,33.9065,33.7723,33.8797,192236.0
2015-06-03 10:30:00,37.87,37.99,37.81,37.86,221464.0,33.8797,33.987,33.826,33.8707,221464.0
2015-06-03 10:40:00,37.86,37.92,37.8,37.8,179821.0,33.8707,33.9244,33.817,33.817,179821.0
2015-06-03 10:50:00,37.8,37.81,37.71,37.73,211825.0,33.817,33.826,33.7365,33.7544,211825.0
2015-06-03 11:00:00,37.73,37.83,37.71,37.71,121670.0,33.7544,33.8439,33.7365,33.7365,121670.0
2015-06-03 11:10:00,37.72,37.76,37.67,37.74,200255.0,33.7455,33.7812,33.7007,33.7633,200255.0
2015-06-03 11:20:00,37.75,37.77,37.69,37.77,111291.0,33.7723,33.7902,33.7186,33.7902,111291.0
2015-06-03 11:30:00,37.77,37.9,37.76,37.88,119693.0,33.7902,33.9065,33.7812,33.8886,119693.0
2015-06-03 11:40:00,37.87,37.88,37.7,37.72,118464.0,33.8797,33.8886,33.7276,33.7455,118464.0
2015-06-03 11:50:00,37.73,37.74,37.65,37.69,147175.0,33.7544,33.7633,33.6828,33.7186,147175.0
2015-06-03 12:00:00,37.69,37.7,37.58,37.6,165569.0,33.7186,33.7276,33.6202,33.6381,165569.0
2015-06-03 12:10:00,37.6,37.62,37.54,37.56,197726.0,33.6381,33.656,33.5844,33.6023,197726.0
2015-06-03 12:20:00,37.56,37.59,37.48,37.54,172018.0,33.6023,33.6292,33.5307,33.5844,172018.0
2015-06-03 12:30:00,37.55,37.57,37.47,37.5,151527.0,33.5934,33.6113,33.5218,33.5486,151527.0
2015-06-03 12:40:00,37.51,37.61,37.47,37.59,140489.0,33.5576,33.647,33.5218,33.6292,140489.0
2015-06-03 12:50:00,37.59,37.67,37.54,37.67,141136.0,33.6292,33.7007,33.5844,33.7007,141136.0
2015-06-03 13:00:00,37.66,37.7,37.61,37.67,100183.0,33.6918,33.7276,33.647,33.7007,100183.0
2015-06-03 13:10:00,37.68,37.75,37.67,37.74,76917.0,33.7097,33.7723,33.7007,33.7633,76917.0
2015-06-03 13:20:00,37.75,37.81,37.71,37.71,116456.0,33.7723,33.826,33.7365,33.7365,116456.0
2015-06-03 13:30:00,37.71,37.75,37.69,37.73,99063.0,33.7365,33.7723,33.7186,33.7544,99063.0
2015-06-03 13:40:00,37.73,37.74,37.66,37.7,66238.0,33.7544,33.7633,33.6918,33.7276,66238.0
2015-06-03 13:50:00,37.7,37.76,37.68,37.71,60177.0,33.7276,33.7812,33.7097,33.7365,60177.0
2015-06-03 14:00:00,37.72,37.77,37.7,37.71,67027.0,33.7455,33.7902,33.7276,33.7365,67027.0
2015-06-03 14:10:00,37.7,37.73,37.67,37.7,75363.0,33.7276,33.7544,33.7007,33.7276,75363.0
2015-06-03 14:20:00,37.7,37.75,37.7,37.73,65074.0,33.7276,33.7723,33.7276,33.7544,65074.0
2015-06-03 14:30:00,37.74,37.75,37.71,37.73,58173.0,33.7633,33.7723,33.7365,33.7544,58173.0
2015-06-03 14:40:00,37.73,37.75,37.7,37.75,115561.0,33.7544,33.7723,33.7276,33.7723,115561.0
2015-06-03 14:50:00,37.75,37.79,37.71,37.78,119509.0,33.7723,33.8081,33.7365,33.7991,119509.0
2015-06-03 15:00:00,37.78,37.8,37.72,37.73,132477.0,33.7991,33.817,33.7455,33.7544,132477.0
2015-06-03 15:10:00,37.73,37.76,37.7,37.73,163795.0,33.7544,33.7812,33.7276,33.7544,163795.0
2015-06-03 15:20:00,37.73,37.76,37.68,37.7,144347.0,33.7544,33.7812,33.7097,33.7276,144347.0
2015-06-03 15:30:00,37.69,37.75,37.68,37.73,126433.0,33.7186,33.7723,33.7097,33.7544,126433.0
2015-06-03 15:40:00,37.74,37.75,37.72,37.72,254939.0,33.7633,33.7723,33.7455,33.7455,254939.0
2015-06-03 15:50:00,37.72,37.74,37.69,37.72,381762.0,33.7455,33.7633,33.7186,33.7455,381762.0
2015-06-04 09:30:00,37.56,38.0,37.46,37.94,402385.0,33.6023,33.996,33.5129,33.9423,402385.0
2015-06-04 09:40:00,37.95,38.2,37.85,37.89,523014.0,33.9512,34.1749,33.8618,33.8975,523014.0
2015-06-04 09:50:00,37.9,38.15,37.83,38.08,432178.0,33.9065,34.1301,33.8439,34.0675,432178.0
2015-06-04 10:00:00,38.08,38.09,37.9,38.03,247174.0,34.0675,34.0765,33.9065,34.0228,247174.0
2015-06-04 10:10:00,38.03,38.08,37.76,37.77,253742.0,34.0228,34.0675,33.7812,33.7902,253742.0
2015-06-04 10:20:00,37.78,37.99,37.75,37.98,169179.0,33.7991,33.987,33.7723,33.9781,169179.0
2015-06-04 10:30:00,37.98,37.99,37.85,37.97,100983.0,33.9781,33.987,33.8618,33.9691,100983.0
2015-06-04 10:40:00,37.97,38.0,37.94,37.99,102304.0,33.9691,33.996,33.9423,33.987,102304.0
2015-06-04 10:50:00,37.99,38.02,37.79,37.88,181113.0,33.987,34.0138,33.8081,33.8886,181113.0
2015-06-04 11:00:00,37.88,37.88,37.63,37.65,210372.0,33.8886,33.8886,33.6649,33.6828,210372.0
2015-06-04 11:10:00,37.64,37.65,37.5,37.5,325833.0,33.6739,33.6828,33.5486,33.5486,325833.0
2015-06-04 11:20:00,37.5,37.67,37.49,37.56,308467.0,33.5486,33.7007,33.5397,33.6023,308467.0
2015-06-04 11:30:00,37.58,37.65,37.56,37.59,91930.0,33.6202,33.6828,33.6023,33.6292,91930.0
2015-06-04 11:40:00,37.6,37.63,37.51,37.55,157876.0,33.6381,33.6649,33.5576,33.5934,157876.0
2015-06-04 11:50:00,37.55,37.66,37.55,37.63,107512.0,33.5934,33.6918,33.5934,33.6649,107512.0
2015-06-04 12:00:00,37.63,37.68,37.6,37.66,79173.0,33.6649,33.7097,33.6381,33.6918,79173.0
2015-06-04 12:10:00,37.66,37.69,37.63,37.65,50146.0,33.6918,33.7186,33.6649,33.6828,50146.0
2015-06-04 12:20:00,37.65,37.69,37.62,37.64,58477.0,33.6828,33.7186,33.656,33.6739,58477.0
2015-06-04 12:30:00,37.63,37.73,37.61,37.72,95985.0,33.6649,33.7544,33.647,33.7455,95985.0
2015-06-04 12:40:00,37.73,37.74,37.68,37.71,82855.0,33.7544,33.7633,33.7097,33.7365,82855.0
2015-06-04 12:50:00,37.71,37.72,37.6,37.63,138048.0,33.7365,33.7455,33.6381,33.6649,138048.0
2015-06-04 13:00:00,37.63,37.63,37.45,37.47,140502.0,33.6649,33.6649,33.5039,33.5218,140502.0
2015-06-04 13:10:00,37.48,37.52,37.39,37.41,133685.0,33.5307,33.5665,33.4502,33.4681,133685.0
2015-06-04 13:20:00,37.4,37.46,37.36,37.42,97623.0,33.4592,33.5129,33.4234,33.4771,97623.0
2015-06-04 13:30:00,37.42,37.52,37.4,37.52,104233.0,33.4771,33.5665,33.4592,33.5665,104233.0
2015-06-04 13:40:00,37.52,37.54,37.44,37.44,90565.0,33.5665,33.5844,33.495,33.495,90565.0
2015-06-04 13:50:00,37.44,37.47,37.36,37.37,102249.0,33.495,33.5218,33.4234,33.4323,102249.0
2015-06-04 14:00:00,37.37,37.39,37.28,37.35,81311.0,33.4323,33.4502,33.3518,33.4144,81311.0
2015-06-04 14:10:00,37.36,37.41,37.32,37.37,146413.0,33.4234,33.4681,33.3876,33.4323,146413.0
2015-06-04 14:20:00,37.36,37.38,37.31,37.32,53681.0,33.4234,33.4413,33.3787,33.3876,53681.0
2015-06-04 14:30:00,37.31,37.35,37.28,37.29,84859.0,33.3787,33.4144,33.3518,33.3608,84859.0
2015-06-04 14:40:00,37.29,37.31,37.22,37.27,106941.0,33.3608,33.3787,33.2981,33.3429,106941.0
2015-06-04 14:50:00,37.27,37.3,37.15,37.2,148878.0,33.3429,33.3697,33.2355,33.2802,148878.0
2015-06-04 15:00:00,37.19,37.28,37.19,37.22,121168.0,33.2713,33.3518,33.2713,33.2981,121168.0
2015-06-04 15:10:00,37.21,37.22,37.1,37.11,165105.0,33.2892,33.2981,33.1908,33.1997,165105.0
2015-06-04 15:20:00,37.11,37.17,37.1,37.14,150652.0,33.1997,33.2534,33.1908,33.2266,150652.0
2015-06-04 15:30:00,37.14,37.22,37.14,37.21,271106.0,33.2266,33.2981,33.2266,33.2892,271106.0
2015-06-04 15:40:00,37.21,37.25,37.17,37.18,262931.0,33.2892,33.325,33.2534,33.2624,262931.0
2015-06-04 15:50:00,37.17,37.32,37.16,37.32,862954.0,33.2534,33.3876,33.2445,33.3876,862954.0
2015-06-05 09:30:00,37.28,37.28,36.91,36.91,386988.0,33.3518,33.3518,33.0208,33.0208,386988.0
2015-06-05 09:40:00,36.91,37.28,36.87,37.15,305777.0,33.0208,33.3518,32.985,33.2355,305777.0
2015-06-05 09:50:00,37.14,37.34,37.08,37.3,195317.0,33.2266,33.4055,33.1729,33.3697,195317.0
2015-06-05 10:00:00,37.31,37.39,37.17,37.17,155182.0,33.3787,33.4502,33.2534,33.2534,155182.0
2015-06-05 10:10:00,37.18,37.35,37.17,37.3,92596.0,33.2624,33.4144,33.2534,33.3697,92596.0
2015-06-05 10:20:00,37.3,37.43,37.25,37.26,121983.0,33.3697,33.486,33.325,33.3339,121983.0
2015-06-05 10:30:00,37.25,37.42,37.25,37.4,176304.0,33.325,33.4771,33.325,33.4592,176304.0
2015-06-05 10:40:00,37.4,37.43,37.19,37.23,154002.0,33.4592,33.486,33.2713,33.3071,154002.0
2015-06-05 10:50:00,37.23,37.27,37.12,37.22,154827.0,33.3071,33.3429,33.2087,33.2981,154827.0
2015-06-05 11:00:00,37.22,37.33,37.19,37.31,138065.0,33.2981,33.3966,33.2713,33.3787,138065.0
2015-06-05 11:10:00,37.32,37.45,37.28,37.45,145150.0,33.3876,33.5039,33.3518,33.5039,145150.0
2015-06-05 11:20:00,37.45,37.48,37.38,37.43,119057.0,33.5039,33.5307,33.4413,33.486,119057.0
2015-06-05 11:30:00,37.45,37.47,37.3,37.31,101682.0,33.5039,33.5218,33.3697,33.3787,101682.0
2015-06-05 11:40:00,37.3,37.37,37.29,37.34,165338.0,33.3697,33.4323,33.3608,33.4055,165338.0
2015-06-05 11:50:00,37.35,37.45,37.32,37.42,129774.0,33.4144,33.5039,33.3876,33.4771,129774.0
2015-06-05 12:00:00,37.43,37.43,37.28,37.33,92514.0,33.486,33.486,33.3518,33.3966,92514.0
2015-06-05 12:10:00,37.34,37.35,37.25,37.26,83711.0,33.4055,33.4144,33.325,33.3339,83711.0
2015-06-05 12:20:00,37.26,37.3,37.22,37.23,104275.0,33.3339,33.3697,33.2981,33.3071,104275.0
2015-06-05 12:30:00,37.23,37.27,37.19,37.23,126028.0,33.3071,33.3429,33.2713,33.3071,126028.0
2015-06-05 12:40:00,37.24,37.27,37.2,37.23,103445.0,33.316,33.3429,33.2802,33.3071,103445.0
2015-06-05 12:50:00,37.24,37.36,37.22,37.31,110370.0,33.316,33.4234,33.2981,33.3787,110370.0
2015-06-05 13:00:00,37.32,37.32,37.2,37.3,137396.0,33.3876,33.3876,33.2802,33.3697,137396.0
2015-06-05 13:10:00,37.3,37.31,37.16,37.25,110073.0,33.3697,33.3787,33.2445,33.325,110073.0
2015-06-05 13:20:00,37.25,37.27,37.15,37.22,130555.0,33.325,33.3429,33.2355,33.2981,130555.0
2015-06-05 13:30:00,37.22,37.25,37.19,37.2,137459.0,33.2981,33.325,33.2713,33.2802,137459.0
2015-06-05 13:40:00,37.2,37.28,37.19,37.27,88602.0,33.2802,33.3518,33.2713,33.3429,88602.0
2015-06-05 13:50:00,37.28,37.28,37.22,37.23,68570.0,33.3518,33.3518,33.2981,33.3071,68570.0
2015-06-05 14:00:00,37.23,37.27,37.21,37.26,121852.0,33.3071,33.3429,33.2892,33.3339,121852.0
2015-06-05 14:10:00,37.25,37.26,37.19,37.23,88415.0,33.325,33.3339,33.2713,33.3071,88415.0
2015-06-05 14:20:00,37.22,37.31,37.21,37.3,129954.0,33.2981,33.3787,33.2892,33.3697,129954.0
2015-06-05 14:30:00,37.3,37.31,37.23,37.24,132079.0,33.3697,33.3787,33.3071,33.316,132079.0
2015-06-05 14:40:00,37.24,37.26,37.18,37.24,208634.0,33.316,33.3339,33.2624,33.316,208634.0
2015-06-05 14:50:00,37.23,37.29,37.2,37.2,127532.0,33.3071,33.3608,33.2802,33.2802,127532.0
2015-06-05 15:00:00,37.2,37.22,37.15,37.19,189836.0,33.2802,33.2981,33.2355,33.2713,189836.0
2015-06-05 15:10:00,37.2,37.25,37.18,37.2,192480.0,33.2802,33.325,33.2624,33.2802,192480.0
2015-06-05 15:20:00,37.2,37.23,37.17,37.2,214352.0,33.2802,33.3071,33.2534,33.2802,214352.0
2015-06-05 15:30:00,37.19,37.21,37.11,37.14,239392.0,33.2713,33.2892,33.1997,33.2266,239392.0
2015-06-05 15:40:00,37.13,37.21,37.13,37.19,324065.0,33.2176,33.2892,33.2176,33.2713,324065.0
2015-06-05 15:50:00,37.19,37.21,37.15,37.17,343146.0,33.2713,33.2892,33.2355,33.2534,343146.0
2015-06-08 09:30:00,36.89,37.09,36.8,36.99,267780.0,33.0029,33.1818,32.9224,33.0924,267780.0
2015-06-08 09:40:00,37.0,37.03,36.57,36.62,229169.0,33.1013,33.1282,32.7166,32.7614,229169.0
2015-06-08 09:50:00,36.62,36.62,36.25,36.3,358065.0,32.7614,32.7614,32.4303,32.4751,358065.0
2015-06-08 10:00:00,36.3,36.3,36.08,36.25,369719.0,32.4751,32.4751,32.2783,32.4303,369719.0
2015-06-08 10:10:00,36.24,36.29,36.08,36.08,288059.0,32.4214,32.4661,32.2783,32.2783,288059.0
2015-06-08 10:20:00,36.08,36.19,36.05,36.17,382736.0,32.2783,32.3767,32.2514,32.3588,382736.0
2015-06-08 10:30:00,36.17,36.25,36.12,36.24,217651.0,32.3588,32.4303,32.314,32.4214,217651.0
2015-06-08 10:40:00,36.24,36.25,36.11,36.13,211525.0,32.4214,32.4303,32.3051,32.323,211525.0
2015-06-08 10:50:00,36.13,36.19,36.11,36.11,179660.0,32.323,32.3767,32.3051,32.3051,179660.0
2015-06-08 11:00:00,36.11,36.19,36.06,36.19,215855.0,32.3051,32.3767,32.2604,32.3767,215855.0
2015-06-08 11:10:00,36.19,36.19,36.07,36.08,213950.0,32.3767,32.3767,32.2693,32.2783,213950.0
2015-06-08 11:20:00,36.08,36.1,35.93,35.95,484296.0,32.2783,32.2962,32.1441,32.162,484296.0
2015-06-08 11:30:00,35.95,36.04,35.88,36.0,270585.0,32.162,32.2425,32.0993,32.2067,270585.0
2015-06-08 11:40:00,36.0,36.08,35.98,36.08,241818.0,32.2067,32.2783,32.1888,32.2783,241818.0
2015-06-08 11:50:00,36.08,36.12,36.06,36.09,188147.0,32.2783,32.314,32.2604,32.2872,188147.0
2015-06-08 12:00:00,36.09,36.1,35.96,35.97,263046.0,32.2872,32.2962,32.1709,32.1799,263046.0
2015-06-08 12:10:00,35.98,36.03,35.96,36.03,161715.0,32.1888,32.2335,32.1709,32.2335,161715.0
2015-06-08 12:20:00,36.03,36.09,36.0,36.02,186646.0,32.2335,32.2872,32.2067,32.2246,186646.0
2015-06-08 12:30:00,36.01,36.18,36.01,36.18,157741.0,32.2156,32.3677,32.2156,32.3677,157741.0
2015-06-08 12:40:00,36.18,36.18,36.09,36.12,173669.0,32.3677,32.3677,32.2872,32.314,173669.0
2015-06-08 12:50:00,36.12,36.14,36.0,36.0,192800.0,32.314,32.3319,32.2067,32.2067,192800.0
2015-06-08 13:00:00,36.0,36.0,35.88,35.88,142910.0,32.2067,32.2067,32.0993,32.0993,142910.0
2015-06-08 13:10:00,35.88,35.89,35.8,35.82,130064.0,32.0993,32.1083,32.0278,32.0457,130064.0
2015-06-08 13:20:00,35.83,35.98,35.82,35.96,145877.0,32.0546,32.1888,32.0457,32.1709,145877.0
2015-06-08 13:30:00,35.97,36.01,35.95,35.98,254295.0,32.1799,32.2156,32.162,32.1888,254295.0
2015-06-08 13:40:00,35.98,36.05,35.98,36.01,210954.0,32.1888,32.2514,32.1888,32.2156,210954.0
2015-06-08 13:50:00,36.01,36.09,35.99,36.05,231456.0,32.2156,32.2872,32.1977,32.2514,231456.0
2015-06-08 14:00:00,36.05,36.06,35.99,36.03,149036.0,32.2514,32.2604,32.1977,32.2335,149036.0
2015-06-08 14:10:00,36.03,36.05,35.99,36.02,132295.0,32.2335,32.2514,32.1977,32.2246,132295.0
2015-06-08 14:20:00,36.02,36.1,36.02,36.09,142901.0,32.2246,32.2962,32.2246,32.2872,142901.0
2015-06-08 14:30:00,36.09,36.17,36.06,36.12,161993.0,32.2872,32.3588,32.2604,32.314,161993.0
2015-06-08 14:40:00,36.12,36.23,36.1,36.22,264619.0,32.314,32.4125,32.2962,32.4035,264619.0
2015-06-08 14:50:00,36.22,36.27,36.21,36.27,202666.0,32.4035,32.4482,32.3946,32.4482,202666.0
2015-06-08 15:00:00,36.27,36.28,36.19,36.24,284404.0,32.4482,32.4572,32.3767,32.4214,284404.0
2015-06-08 15:10:00,36.24,36.25,36.06,36.06,261813.0,32.4214,32.4303,32.2604,32.2604,261813.0
2015-06-08 15:20:00,36.07,36.11,35.97,36.08,324491.0,32.2693,32.3051,32.1799,32.2783,324491.0
2015-06-08 15:30:00,36.08,36.13,36.07,36.11,270887.0,32.2783,32.323,32.2693,32.3051,270887.0
2015-06-08 15:40:00,36.11,36.22,36.09,36.22,417485.0,32.3051,32.4035,32.2872,32.4035,417485.0
2015-06-08 15:50:00,36.21,36.24,36.06,36.13,993894.0,32.3946,32.4214,32.2604,32.323,993894.0
2015-06-09 09:30:00,35.17,35.22,34.48,34.56,1888641.0,31.4641,31.5089,30.8469,30.9184,1888641.0
2015-06-09 09:40:00,34.55,34.77,34.3,34.47,1498291.0,30.9095,31.1063,30.6858,30.8379,1498291.0
2015-06-09 09:50:00,34.47,34.73,34.25,34.35,1198213.0,30.8379,31.0705,30.6411,30.7306,1198213.0
2015-06-09 10:00:00,34.35,34.39,33.93,34.01,1254715.0,30.7306,30.7663,30.3548,30.4264,1254715.0
2015-06-09 10:10:00,34.01,34.19,34.0,34.03,847060.0,30.4264,30.5874,30.4174,30.4443,847060.0
2015-06-09 10:20:00,34.03,34.05,33.82,33.98,894683.0,30.4443,30.4622,30.2564,30.3995,894683.0
2015-06-09 10:30:00,33.98,34.03,33.94,33.99,668284.0,30.3995,30.4443,30.3638,30.4085,668284.0
2015-06-09 10:40:00,33.99,34.41,33.98,34.31,1041384.0,30.4085,30.7842,30.3995,30.6948,1041384.0
2015-06-09 10:50:00,34.31,34.33,34.02,34.19,600380.0,30.6948,30.7127,30.4353,30.5874,600380.0
2015-06-09 11:00:00,34.18,34.42,34.18,34.23,924118.0,30.5785,30.7932,30.5785,30.6232,924118.0
2015-06-09 11:10:00,34.23,34.7,34.23,34.54,1229935.0,30.6232,31.0437,30.6232,30.9005,1229935.0
2015-06-09 11:20:00,34.53,34.63,34.45,34.62,668016.0,30.8916,30.981,30.82,30.9721,668016.0
2015-06-09 11:30:00,34.62,34.88,34.58,34.7,1175992.0,30.9721,31.2047,30.9363,31.0437,1175992.0
2015-06-09 11:40:00,34.7,34.87,34.6,34.85,1060531.0,31.0437,31.1958,30.9542,31.1779,1060531.0
2015-06-09 11:50:00,34.85,34.85,34.58,34.66,578163.0,31.1779,31.1779,30.9363,31.0079,578163.0
2015-06-09 12:00:00,34.66,34.68,34.32,34.38,460908.0,31.0079,31.0258,30.7037,30.7574,460908.0
2015-06-09 12:10:00,34.39,34.41,34.16,34.22,425191.0,30.7663,30.7842,30.5606,30.6143,425191.0
2015-06-09 12:20:00,34.21,34.33,34.2,34.29,575275.0,30.6053,30.7127,30.5964,30.6769,575275.0
2015-06-09 12:30:00,34.29,34.4,34.22,34.25,382456.0,30.6769,30.7753,30.6143,30.6411,382456.0
2015-06-09 12:40:00,34.24,34.26,34.18,34.21,345200.0,30.6321,30.65,30.5785,30.6053,345200.0
2015-06-09 12:50:00,34.2,34.26,34.15,34.25,435549.0,30.5964,30.65,30.5516,30.6411,435549.0
2015-06-09 13:00:00,34.26,34.3,34.21,34.27,337546.0,30.65,30.6858,30.6053,30.659,337546.0
2015-06-09 13:10:00,34.28,34.43,34.27,34.36,410597.0,30.6679,30.8021,30.659,30.7395,410597.0
2015-06-09 13:20:00,34.36,34.41,34.31,34.37,258541.0,30.7395,30.7842,30.6948,30.7484,258541.0
2015-06-09 13:30:00,34.36,34.45,34.34,34.44,393532.0,30.7395,30.82,30.7216,30.8111,393532.0
2015-06-09 13:40:00,34.43,34.44,34.22,34.36,580664.0,30.8021,30.8111,30.6143,30.7395,580664.0
2015-06-09 13:50:00,34.36,34.37,34.27,34.32,220549.0,30.7395,30.7484,30.659,30.7037,220549.0
2015-06-09 14:00:00,34.33,34.49,34.31,34.36,305668.0,30.7127,30.8558,30.6948,30.7395,305668.0
2015-06-09 14:10:00,34.36,34.39,34.25,34.25,260663.0,30.7395,30.7663,30.6411,30.6411,260663.0
2015-06-09 14:20:00,34.25,34.29,34.23,34.25,315683.0,30.6411,30.6769,30.6232,30.6411,315683.0
2015-06-09 14:30:00,34.25,34.35,34.21,34.34,266605.0,30.6411,30.7306,30.6053,30.7216,266605.0
2015-06-09 14:40:00,34.35,34.44,34.33,34.34,344067.0,30.7306,30.8111,30.7127,30.7216,344067.0
2015-06-09 14:50:00,34.35,34.35,34.21,34.26,371625.0,30.7306,30.7306,30.6053,30.65,371625.0
2015-06-09 15:00:00,34.26,34.26,34.04,34.05,818900.0,30.65,30.65,30.4532,30.4622,818900.0
2015-06-09 15:10:00,34.04,34.05,33.95,33.98,815973.0,30.4532,30.4622,30.3727,30.3995,815973.0
2015-06-09 15:20:00,33.98,34.11,33.98,34.07,833569.0,30.3995,30.5158,30.3995,30.4801,833569.0
2015-06-09 15:30:00,34.06,34.49,33.92,34.48,1331741.0,30.4711,30.8558,30.3459,30.8469,1331741.0
2015-06-09 15:40:00,34.48,35.01,34.43,34.77,3495278.0,30.8469,31.321,30.8021,31.1063,3495278.0
2015-06-09 15:50:00,34.79,34.81,34.57,34.58,1532417.0,31.1242,31.1421,30.9274,30.9363,1532417.0
2015-06-10 09:30:00,34.42,34.82,34.36,34.61,828252.0,30.7932,31.151,30.7395,30.9632,828252.0
2015-06-10 09:40:00,34.62,34.94,34.61,34.82,509044.0,30.9721,31.2584,30.9632,31.151,509044.0
2015-06-10 09:50:00,34.81,34.91,34.55,34.56,607115.0,31.1421,31.2315,30.9095,30.9184,607115.0
2015-06-10 10:00:00,34.56,34.82,34.38,34.76,443939.0,30.9184,31.151,30.7574,31.0974,443939.0
2015-06-10 10:10:00,34.77,34.93,34.68,34.89,436916.0,31.1063,31.2494,31.0258,31.2137,436916.0
2015-06-10 10:20:00,34.89,35.01,34.88,35.0,453261.0,31.2137,31.321,31.2047,31.3121,453261.0
2015-06-10 10:30:00,35.0,35.08,34.91,35.07,458292.0,31.3121,31.3836,31.2315,31.3747,458292.0
2015-06-10 10:40:00,35.07,35.09,34.94,34.98,449910.0,31.3747,31.3926,31.2584,31.2942,449910.0
2015-06-10 10:50:00,34.98,35.02,34.87,34.95,277305.0,31.2942,31.33,31.1958,31.2673,277305.0
2015-06-10 11:00:00,34.95,35.01,34.89,34.9,484394.0,31.2673,31.321,31.2137,31.2226,484394.0
2015-06-10 11:10:00,34.9,35.08,34.81,35.02,400311.0,31.2226,31.3836,31.1421,31.33,400311.0
2015-06-10 11:20:00,35.02,35.12,34.97,35.02,398268.0,31.33,31.4194,31.2852,31.33,398268.0
2015-06-10 11:30:00,35.03,35.08,34.96,34.99,345879.0,31.3389,31.3836,31.2763,31.3031,345879.0
2015-06-10 11:40:00,35.0,35.01,34.9,34.93,502788.0,31.3121,31.321,31.2226,31.2494,502788.0
2015-06-10 11:50:00,34.92,35.01,34.92,34.98,398102.0,31.2405,31.321,31.2405,31.2942,398102.0
2015-06-10 12:00:00,34.98,35.01,34.95,34.95,293517.0,31.2942,31.321,31.2673,31.2673,293517.0
2015-06-10 12:10:00,34.95,34.96,34.77,34.77,429880.0,31.2673,31.2763,31.1063,31.1063,429880.0
2015-06-10 12:20:00,34.78,34.89,34.72,34.83,401136.0,31.1152,31.2137,31.0616,31.16,401136.0
2015-06-10 12:30:00,34.83,34.83,34.76,34.8,309960.0,31.16,31.16,31.0974,31.1331,309960.0
2015-06-10 12:40:00,34.79,34.92,34.76,34.89,412491.0,31.1242,31.2405,31.0974,31.2137,412491.0
2015-06-10 12:50:00,34.9,34.9,34.84,34.89,214959.0,31.2226,31.2226,31.1689,31.2137,214959.0
2015-06-10 13:00:00,34.88,34.93,34.84,34.88,251774.0,31.2047,31.2494,31.1689,31.2047,251774.0
2015-06-10 13:10:00,34.88,34.9,34.77,34.78,266692.0,31.2047,31.2226,31.1063,31.1152,266692.0
2015-06-10 13:20:00,34.78,34.83,34.77,34.8,149088.0,31.1152,31.16,31.1063,31.1331,149088.0
2015-06-10 13:30:00,34.79,34.84,34.77,34.78,243511.0,31.1242,31.1689,31.1063,31.1152,243511.0
2015-06-10 13:40:00,34.77,34.78,34.68,34.72,252162.0,31.1063,31.1152,31.0258,31.0616,252162.0
2015-06-10 13:50:00,34.72,34.76,34.67,34.71,321888.0,31.0616,31.0974,31.0168,31.0526,321888.0
2015-06-10 14:00:00,34.7,34.79,34.69,34.7,236585.0,31.0437,31.1242,31.0347,31.0437,236585.0
2015-06-10 14:10:00,34.7,34.76,34.66,34.75,281750.0,31.0437,31.0974,31.0079,31.0884,281750.0
2015-06-10 14:20:00,34.75,34.75,34.65,34.73,265268.0,31.0884,31.0884,30.9989,31.0705,265268.0
2015-06-10 14:30:00,34.71,34.73,34.68,34.7,226880.0,31.0526,31.0705,31.0258,31.0437,226880.0
2015-06-10 14:40:00,34.7,34.71,34.56,34.58,241612.0,31.0437,31.0526,30.9184,30.9363,241612.0
2015-06-10 14:50:00,34.57,34.59,34.52,34.58,319587.0,30.9274,30.9453,30.8826,30.9363,319587.0
2015-06-10 15:00:00,34.58,34.65,34.53,34.58,344777.0,30.9363,30.9989,30.8916,30.9363,344777.0
2015-06-10 15:10:00,34.58,34.59,34.49,34.54,385931.0,30.9363,30.9453,30.8558,30.9005,385931.0
2015-06-10 15:20:00,34.55,34.56,34.46,34.48,390437.0,30.9095,30.9184,30.829,30.8469,390437.0
2015-06-10 15:30:00,34.49,34.55,34.48,34.5,581693.0,30.8558,30.9095,30.8469,30.8647,581693.0
2015-06-10 15:40:00,34.49,34.5,34.38,34.38,808856.0,30.8558,30.8647,30.7574,30.7574,808856.0
2015-06-10 15:50:00,34.39,34.47,34.33,34.46,1524671.0,30.7663,30.8379,30.7127,30.829,1524671.0
2015-06-11 09:30:00,34.76,34.91,34.51,34.81,438879.0,31.0974,31.2315,30.8737,31.1421,438879.0
2015-06-11 09:40:00,34.81,35.0,34.73,34.98,371631.0,31.1421,31.3121,31.0705,31.2942,371631.0
2015-06-11 09:50:00,34.98,35.08,34.9,35.08,266791.0,31.2942,31.3836,31.2226,31.3836,266791.0
2015-06-11 10:00:00,35.08,35.1,34.96,35.02,325871.0,31.3836,31.4015,31.2763,31.33,325871.0
2015-06-11 10:10:00,35.02,35.04,34.92,35.02,237302.0,31.33,31.3478,31.2405,31.33,237302.0
2015-06-11 10:20:00,35.02,35.04,34.86,34.87,248815.0,31.33,31.3478,31.1868,31.1958,248815.0
2015-06-11 10:30:00,34.86,34.86,34.65,34.71,335448.0,31.1868,31.1868,30.9989,31.0526,335448.0
2015-06-11 10:40:00,34.71,34.79,34.68,34.75,224473.0,31.0526,31.1242,31.0258,31.0884,224473.0
2015-06-11 10:50:00,34.75,34.77,34.64,34.65,247795.0,31.0884,31.1063,30.99,30.9989,247795.0
2015-06-11 11:00:00,34.65,34.73,34.64,34.73,225356.0,30.9989,31.0705,30.99,31.0705,225356.0
2015-06-11 11:10:00,34.72,34.78,34.68,34.7,162194.0,31.0616,31.1152,31.0258,31.0437,162194.0
2015-06-11 11:20:00,34.69,34.84,34.68,34.83,229076.0,31.0347,31.1689,31.0258,31.16,229076.0
2015-06-11 11:30:00,34.83,34.83,34.73,34.77,188916.0,31.16,31.16,31.0705,31.1063,188916.0
2015-06-11 11:40:00,34.78,34.8,34.69,34.77,165347.0,31.1152,31.1331,31.0347,31.1063,165347.0
2015-06-11 11:50:00,34.77,34.83,34.75,34.79,121860.0,31.1063,31.16,31.0884,31.1242,121860.0
2015-06-11 12:00:00,34.79,34.81,34.74,34.75,122045.0,31.1242,31.1421,31.0795,31.0884,122045.0
2015-06-11 12:10:00,34.75,34.79,34.68,34.72,123065.0,31.0884,31.1242,31.0258,31.0616,123065.0
2015-06-11 12:20:00,34.72,34.74,34.66,34.72,105070.0,31.0616,31.0795,31.0079,31.0616,105070.0
2015-06-11 12:30:00,34.72,34.79,34.71,34.72,115935.0,31.0616,31.1242,31.0526,31.0616,115935.0
2015-06-11 12:40:00,34.72,34.88,34.71,34.85,290627.0,31.0616,31.2047,31.0526,31.1779,290627.0
2015-06-11 12:50:00,34.84,34.85,34.74,34.77,127279.0,31.1689,31.1779,31.0795,31.1063,127279.0
2015-06-11 13:00:00,34.77,34.8,34.74,34.74,96811.0,31.1063,31.1331,31.0795,31.0795,96811.0
2015-06-11 13:10:00,34.74,34.76,34.67,34.75,120461.0,31.0795,31.0974,31.0168,31.0884,120461.0
2015-06-11 13:20:00,34.75,34.8,34.72,34.76,120118.0,31.0884,31.1331,31.0616,31.0974,120118.0
2015-06-11 13:30:00,34.77,34.82,34.75,34.77,116553.0,31.1063,31.151,31.0884,31.1063,116553.0
2015-06-11 13:40:00,34.79,34.85,34.75,34.84,108188.0,31.1242,31.1779,31.0884,31.1689,108188.0
2015-06-11 13:50:00,34.85,34.87,34.78,34.81,128601.0,31.1779,31.1958,31.1152,31.1421,128601.0
2015-06-11 14:00:00,34.8,34.82,34.7,34.75,157834.0,31.1331,31.151,31.0437,31.0884,157834.0
2015-06-11 14:10:00,34.74,34.74,34.64,34.64,150106.0,31.0795,31.0795,30.99,30.99,150106.0
2015-06-11 14:20:00,34.64,34.71,34.64,34.69,102903.0,30.99,31.0526,30.99,31.0347,102903.0
2015-06-11 14:30:00,34.69,34.75,34.68,34.71,137511.0,31.0347,31.0884,31.0258,31.0526,137511.0
2015-06-11 14:40:00,34.72,34.76,34.69,34.74,113120.0,31.0616,31.0974,31.0347,31.0795,113120.0
2015-06-11 14:50:00,34.74,34.77,34.72,34.77,132110.0,31.0795,31.1063,31.0616,31.1063,132110.0
2015-06-11 15:00:00,34.76,34.77,34.71,34.71,179817.0,31.0974,31.1063,31.0526,31.0526,179817.0
2015-06-11 15:10:00,34.71,34.73,34.67,34.7,227985.0,31.0526,31.0705,31.0168,31.0437,227985.0
2015-06-11 15:20:00,34.7,34.74,34.7,34.72,156682.0,31.0437,31.0795,31.0437,31.0616,156682.0
2015-06-11 15:30:00,34.72,34.75,34.7,34.73,247209.0,31.0616,31.0884,31.0437,31.0705,247209.0
2015-06-11 15:40:00,34.73,34.74,34.68,34.71,336093.0,31.0705,31.0795,31.0258,31.0526,336093.0
2015-06-11 15:50:00,34.7,34.71,34.67,34.71,555823.0,31.0437,31.0526,31.0168,31.0526,555823.0
2015-06-12 09:30:00,34.54,34.67,34.36,34.5,460162.0,30.9005,31.0168,30.7395,30.8647,460162.0
2015-06-12 09:40:00,34.5,34.67,34.36,34.64,334046.0,30.8647,31.0168,30.7395,30.99,334046.0
2015-06-12 09:50:00,34.66,34.69,34.55,34.61,179353.0,31.0079,31.0347,30.9095,30.9632,179353.0
2015-06-12 10:00:00,34.62,34.95,34.55,34.82,430164.0,30.9721,31.2673,30.9095,31.151,430164.0
2015-06-12 10:10:00,34.82,34.95,34.77,34.88,424926.0,31.151,31.2673,31.1063,31.2047,424926.0
2015-06-12 10:20:00,34.88,35.05,34.82,35.02,275392.0,31.2047,31.3568,31.151,31.33,275392.0
2015-06-12 10:30:00,35.02,35.14,34.91,34.96,241387.0,31.33,31.4373,31.2315,31.2763,241387.0
2015-06-12 10:40:00,34.95,35.04,34.94,35.0,158747.0,31.2673,31.3478,31.2584,31.3121,158747.0
2015-06-12 10:50:00,35.01,35.08,34.81,34.83,214201.0,31.321,31.3836,31.1421,31.16,214201.0
2015-06-12 11:00:00,34.83,34.89,34.81,34.87,151858.0,31.16,31.2137,31.1421,31.1958,151858.0
2015-06-12 11:10:00,34.86,35.02,34.83,34.98,165653.0,31.1868,31.33,31.16,31.2942,165653.0
2015-06-12 11:20:00,34.97,35.1,34.95,35.07,163277.0,31.2852,31.4015,31.2673,31.3747,163277.0
2015-06-12 11:30:00,35.06,35.1,34.99,35.09,132365.0,31.3657,31.4015,31.3031,31.3926,132365.0
2015-06-12 11:40:00,35.09,35.1,35.0,35.02,123232.0,31.3926,31.4015,31.3121,31.33,123232.0
2015-06-12 11:50:00,35.02,35.05,34.98,35.02,147735.0,31.33,31.3568,31.2942,31.33,147735.0
2015-06-12 12:00:00,35.01,35.06,34.99,35.04,135133.0,31.321,31.3657,31.3031,31.3478,135133.0
2015-06-12 12:10:00,35.03,35.05,35.01,35.04,107934.0,31.3389,31.3568,31.321,31.3478,107934.0
2015-06-12 12:20:00,35.04,35.1,34.99,35.1,131239.0,31.3478,31.4015,31.3031,31.4015,131239.0
2015-06-12 12:30:00,35.09,35.12,35.06,35.06,104882.0,31.3926,31.4194,31.3657,31.3657,104882.0
2015-06-12 12:40:00,35.06,35.1,35.03,35.05,81080.0,31.3657,31.4015,31.3389,31.3568,81080.0
2015-06-12 12:50:00,35.05,35.06,35.0,35.01,81574.0,31.3568,31.3657,31.3121,31.321,81574.0
2015-06-12 13:00:00,35.01,35.05,34.98,35.04,121833.0,31.321,31.3568,31.2942,31.3478,121833.0
2015-06-12 13:10:00,35.04,35.11,35.03,35.08,131010.0,31.3478,31.4105,31.3389,31.3836,131010.0
2015-06-12 13:20:00,35.08,35.22,35.06,35.2,248124.0,31.3836,31.5089,31.3657,31.491,248124.0
2015-06-12 13:30:00,35.21,35.29,35.19,35.23,237551.0,31.4999,31.5715,31.482,31.5178,237551.0
2015-06-12 13:40:00,35.23,35.24,35.12,35.12,164767.0,31.5178,31.5268,31.4194,31.4194,164767.0
2015-06-12 13:50:00,35.13,35.2,35.11,35.18,102445.0,31.4284,31.491,31.4105,31.4731,102445.0
2015-06-12 14:00:00,35.19,35.19,35.13,35.13,109326.0,31.482,31.482,31.4284,31.4284,109326.0
2015-06-12 14:10:00,35.13,35.24,35.12,35.23,170716.0,31.4284,31.5268,31.4194,31.5178,170716.0
2015-06-12 14:20:00,35.23,35.24,35.15,35.16,116271.0,31.5178,31.5268,31.4463,31.4552,116271.0
2015-06-12 14:30:00,35.17,35.19,35.09,35.14,134828.0,31.4641,31.482,31.3926,31.4373,134828.0
2015-06-12 14:40:00,35.15,35.15,35.1,35.12,100642.0,31.4463,31.4463,31.4015,31.4194,100642.0
2015-06-12 14:50:00,35.12,35.18,35.11,35.14,164142.0,31.4194,31.4731,31.4105,31.4373,164142.0
2015-06-12 15:00:00,35.14,35.14,35.09,35.11,216760.0,31.4373,31.4373,31.3926,31.4105,216760.0
2015-06-12 15:10:00,35.1,35.14,35.05,35.07,206006.0,31.4015,31.4373,31.3568,31.3747,206006.0
2015-06-12 15:20:00,35.07,35.14,35.06,35.06,246465.0,31.3747,31.4373,31.3657,31.3657,246465.0
2015-06-12 15:30:00,35.07,35.11,35.04,35.05,358531.0,31.3747,31.4105,31.3478,31.3568,358531.0
2015-06-12 15:40:00,35.05,35.08,35.01,35.02,387667.0,31.3568,31.3836,31.321,31.33,387667.0
2015-06-12 15:50:00,35.02,35.03,34.98,35.0,816822.0,31.33,31.3389,31.2942,31.3121,816822.0
2015-06-15 09:30:00,34.71,34.75,34.32,34.63,528024.0,31.0526,31.0884,30.7037,30.981,528024.0
2015-06-15 09:40:00,34.62,34.74,34.34,34.37,405466.0,30.9721,31.0795,30.7216,30.7484,405466.0
2015-06-15 09:50:00,34.37,34.38,34.19,34.28,369135.0,30.7484,30.7574,30.5874,30.6679,369135.0
2015-06-15 10:00:00,34.27,34.38,34.19,34.3,173438.0,30.659,30.7574,30.5874,30.6858,173438.0
2015-06-15 10:10:00,34.3,34.33,34.24,34.25,145981.0,30.6858,30.7127,30.6321,30.6411,145981.0
2015-06-15 10:20:00,34.26,34.35,34.16,34.16,259918.0,30.65,30.7306,30.5606,30.5606,259918.0
2015-06-15 10:30:00,34.16,34.29,34.12,34.24,181361.0,30.5606,30.6769,30.5248,30.6321,181361.0
2015-06-15 10:40:00,34.24,34.26,34.14,34.18,273184.0,30.6321,30.65,30.5427,30.5785,273184.0
2015-06-15 10:50:00,34.19,34.39,34.18,34.38,192410.0,30.5874,30.7663,30.5785,30.7574,192410.0
2015-06-15 11:00:00,34.39,34.57,34.39,34.53,316119.0,30.7663,30.9274,30.7663,30.8916,316119.0
2015-06-15 11:10:00,34.53,34.57,34.49,34.52,174542.0,30.8916,30.9274,30.8558,30.8826,174542.0
2015-06-15 11:20:00,34.5,34.5,34.36,34.36,145458.0,30.8647,30.8647,30.7395,30.7395,145458.0
2015-06-15 11:30:00,34.37,34.49,34.35,34.46,125071.0,30.7484,30.8558,30.7306,30.829,125071.0
2015-06-15 11:40:00,34.46,34.56,34.46,34.52,115313.0,30.829,30.9184,30.829,30.8826,115313.0
2015-06-15 11:50:00,34.52,34.57,34.5,34.56,186221.0,30.8826,30.9274,30.8647,30.9184,186221.0
2015-06-15 12:00:00,34.55,34.56,34.41,34.42,116987.0,30.9095,30.9184,30.7842,30.7932,116987.0
2015-06-15 12:10:00,34.42,34.44,34.31,34.33,329651.0,30.7932,30.8111,30.6948,30.7127,329651.0
2015-06-15 12:20:00,34.32,34.35,34.26,34.3,207189.0,30.7037,30.7306,30.65,30.6858,207189.0
2015-06-15 12:30:00,34.29,34.36,34.29,34.34,135436.0,30.6769,30.7395,30.6769,30.7216,135436.0
2015-06-15 12:40:00,34.34,34.38,34.3,34.38,121422.0,30.7216,30.7574,30.6858,30.7574,121422.0
2015-06-15 12:50:00,34.39,34.43,34.36,34.36,125050.0,30.7663,30.8021,30.7395,30.7395,125050.0
2015-06-15 13:00:00,34.37,34.43,34.36,34.37,89266.0,30.7484,30.8021,30.7395,30.7484,89266.0
2015-06-15 13:10:00,34.37,34.47,34.36,34.45,92488.0,30.7484,30.8379,30.7395,30.82,92488.0
2015-06-15 13:20:00,34.44,34.47,34.4,34.4,63134.0,30.8111,30.8379,30.7753,30.7753,63134.0
2015-06-15 13:30:00,34.4,34.46,34.37,34.43,83274.0,30.7753,30.829,30.7484,30.8021,83274.0
2015-06-15 13:40:00,34.43,34.43,34.3,34.31,143249.0,30.8021,30.8021,30.6858,30.6948,143249.0
2015-06-15 13:50:00,34.32,34.43,34.28,34.32,171441.0,30.7037,30.8021,30.6679,30.7037,171441.0
2015-06-15 14:00:00,34.32,34.37,34.31,34.31,124682.0,30.7037,30.7484,30.6948,30.6948,124682.0
2015-06-15 14:10:00,34.31,34.38,34.31,34.35,83444.0,30.6948,30.7574,30.6948,30.7306,83444.0
2015-06-15 14:20:00,34.34,34.37,34.31,34.32,97389.0,30.7216,30.7484,30.6948,30.7037,97389.0
2015-06-15 14:30:00,34.33,34.38,34.29,34.36,157949.0,30.7127,30.7574,30.6769,30.7395,157949.0
2015-06-15 14:40:00,34.36,34.41,34.34,34.37,112310.0,30.7395,30.7842,30.7216,30.7484,112310.0
2015-06-15 14:50:00,34.37,34.38,34.26,34.27,227705.0,30.7484,30.7574,30.65,30.659,227705.0
2015-06-15 15:00:00,34.27,34.31,34.24,34.25,159174.0,30.659,30.6948,30.6321,30.6411,159174.0
2015-06-15 15:10:00,34.25,34.27,34.21,34.23,135612.0,30.6411,30.659,30.6053,30.6232,135612.0
2015-06-15 15:20:00,34.23,34.33,34.23,34.3,187095.0,30.6232,30.7127,30.6232,30.6858,187095.0
2015-06-15 15:30:00,34.3,34.36,34.3,34.32,171945.0,30.6858,30.7395,30.6858,30.7037,171945.0
2015-06-15 15:40:00,34.32,34.36,34.29,34.29,306252.0,30.7037,30.7395,30.6769,30.6769,306252.0
2015-06-15 15:50:00,34.29,34.3,34.18,34.18,892530.0,30.6769,30.6858,30.5785,30.5785,892530.0
2015-06-16 09:30:00,34.18,34.39,34.13,34.28,247013.0,30.5785,30.7663,30.5337,30.6679,247013.0
2015-06-16 09:40:00,34.29,34.29,33.88,33.98,468278.0,30.6769,30.6769,30.3101,30.3995,468278.0
2015-06-16 09:50:00,33.97,33.98,33.7,33.89,344193.0,30.3906,30.3995,30.149,30.319,344193.0
2015-06-16 10:00:00,33.89,33.98,33.75,33.81,321705.0,30.319,30.3995,30.1938,30.2475,321705.0
2015-06-16 10:10:00,33.81,33.84,33.6,33.76,336325.0,30.2475,30.2743,30.0596,30.2027,336325.0
2015-06-16 10:20:00,33.75,33.78,33.66,33.76,151543.0,30.1938,30.2206,30.1133,30.2027,151543.0
2015-06-16 10:30:00,33.75,33.8,33.61,33.64,203518.0,30.1938,30.2385,30.0685,30.0954,203518.0
2015-06-16 10:40:00,33.63,33.75,33.61,33.63,236432.0,30.0864,30.1938,30.0685,30.0864,236432.0
2015-06-16 10:50:00,33.63,33.65,33.56,33.61,315456.0,30.0864,30.1043,30.0238,30.0685,315456.0
2015-06-16 11:00:00,33.61,33.78,33.61,33.78,132934.0,30.0685,30.2206,30.0685,30.2206,132934.0
2015-06-16 11:10:00,33.78,33.81,33.72,33.74,117460.0,30.2206,30.2475,30.1669,30.1848,117460.0
2015-06-16 11:20:00,33.74,33.77,33.67,33.74,174897.0,30.1848,30.2117,30.1222,30.1848,174897.0
2015-06-16 11:30:00,33.74,33.78,33.7,33.74,134277.0,30.1848,30.2206,30.149,30.1848,134277.0
2015-06-16 11:40:00,33.74,33.75,33.65,33.71,115410.0,30.1848,30.1938,30.1043,30.158,115410.0
2015-06-16 11:50:00,33.72,33.73,33.62,33.65,187347.0,30.1669,30.1759,30.0775,30.1043,187347.0
2015-06-16 12:00:00,33.65,33.71,33.65,33.7,109314.0,30.1043,30.158,30.1043,30.149,109314.0
2015-06-16 12:10:00,33.7,33.8,33.67,33.76,154661.0,30.149,30.2385,30.1222,30.2027,154661.0
2015-06-16 12:20:00,33.75,33.77,33.73,33.75,74809.0,30.1938,30.2117,30.1759,30.1938,74809.0
2015-06-16 12:30:00,33.76,33.8,33.72,33.76,129183.0,30.2027,30.2385,30.1669,30.2027,129183.0
2015-06-16 12:40:00,33.75,33.77,33.68,33.69,99041.0,30.1938,30.2117,30.1311,30.1401,99041.0
2015-06-16 12:50:00,33.69,33.78,33.65,33.75,126682.0,30.1401,30.2206,30.1043,30.1938,126682.0
2015-06-16 13:00:00,33.75,33.76,33.69,33.71,88436.0,30.1938,30.2027,30.1401,30.158,88436.0
2015-06-16 13:10:00,33.7,33.74,33.66,33.71,105996.0,30.149,30.1848,30.1133,30.158,105996.0
2015-06-16 13:20:00,33.71,33.76,33.7,33.72,77062.0,30.158,30.2027,30.149,30.1669,77062.0
2015-06-16 13:30:00,33.72,33.82,33.72,33.77,120921.0,30.1669,30.2564,30.1669,30.2117,120921.0
2015-06-16 13:40:00,33.8,33.82,33.76,33.78,98304.0,30.2385,30.2564,30.2027,30.2206,98304.0
2015-06-16 13:50:00,33.79,33.82,33.72,33.72,87826.0,30.2296,30.2564,30.1669,30.1669,87826.0
2015-06-16 14:00:00,33.72,33.82,33.72,33.79,149101.0,30.1669,30.2564,30.1669,30.2296,149101.0
2015-06-16 14:10:00,33.79,33.86,33.79,33.81,142348.0,30.2296,30.2922,30.2296,30.2475,142348.0
2015-06-16 14:20:00,33.81,33.84,33.76,33.82,102293.0,30.2475,30.2743,30.2027,30.2564,102293.0
2015-06-16 14:30:00,33.82,33.87,33.81,33.86,103279.0,30.2564,30.3011,30.2475,30.2922,103279.0
2015-06-16 14:40:00,33.86,33.9,33.85,33.86,127672.0,30.2922,30.328,30.2832,30.2922,127672.0
2015-06-16 14:50:00,33.86,33.9,33.86,33.88,91117.0,30.2922,30.328,30.2922,30.3101,91117.0
2015-06-16 15:00:00,33.88,33.91,33.85,33.89,121980.0,30.3101,30.3369,30.2832,30.319,121980.0
2015-06-16 15:10:00,33.88,33.89,33.79,33.83,237313.0,30.3101,30.319,30.2296,30.2653,237313.0
2015-06-16 15:20:00,33.84,33.91,33.83,33.88,171522.0,30.2743,30.3369,30.2653,30.3101,171522.0
2015-06-16 15:30:00,33.89,33.92,33.85,33.9,212268.0,30.319,30.3459,30.2832,30.328,212268.0
2015-06-16 15:40:00,33.9,33.95,33.84,33.94,222105.0,30.328,30.3727,30.2743,30.3638,222105.0
2015-06-16 15:50:00,33.94,33.98,33.9,33.92,817439.0,30.3638,30.3995,30.328,30.3459,817439.0
2015-06-17 09:30:00,33.82,33.83,33.52,33.68,721752.0,30.2564,30.2653,29.988,30.1311,721752.0
2015-06-17 09:40:00,33.68,33.84,33.59,33.73,206754.0,30.1311,30.2743,30.0506,30.1759,206754.0
2015-06-17 09:50:00,33.74,34.02,33.73,33.99,252413.0,30.1848,30.4353,30.1759,30.4085,252413.0
2015-06-17 10:00:00,34.01,34.2,33.89,34.09,273974.0,30.4264,30.5964,30.319,30.4979,273974.0
2015-06-17 10:10:00,34.09,34.17,34.06,34.16,228351.0,30.4979,30.5695,30.4711,30.5606,228351.0
2015-06-17 10:20:00,34.16,34.17,33.96,33.96,237682.0,30.5606,30.5695,30.3816,30.3816,237682.0
2015-06-17 10:30:00,33.97,34.12,33.96,34.1,158804.0,30.3906,30.5248,30.3816,30.5069,158804.0
2015-06-17 10:40:00,34.1,34.15,34.05,34.13,99595.0,30.5069,30.5516,30.4622,30.5337,99595.0
2015-06-17 10:50:00,34.13,34.13,34.01,34.12,104221.0,30.5337,30.5337,30.4264,30.5248,104221.0
2015-06-17 11:00:00,34.11,34.12,33.97,34.02,96209.0,30.5158,30.5248,30.3906,30.4353,96209.0
2015-06-17 11:10:00,34.02,34.04,33.86,33.95,111074.0,30.4353,30.4532,30.2922,30.3727,111074.0
2015-06-17 11:20:00,33.95,34.02,33.9,33.94,78862.0,30.3727,30.4353,30.328,30.3638,78862.0
2015-06-17 11:30:00,33.92,34.0,33.92,33.96,90046.0,30.3459,30.4174,30.3459,30.3816,90046.0
2015-06-17 11:40:00,33.95,34.1,33.94,34.1,129144.0,30.3727,30.5069,30.3638,30.5069,129144.0
2015-06-17 11:50:00,34.1,34.11,34.02,34.07,129925.0,30.5069,30.5158,30.4353,30.4801,129925.0
2015-06-17 12:00:00,34.06,34.06,33.98,34.03,81974.0,30.4711,30.4711,30.3995,30.4443,81974.0
2015-06-17 12:10:00,34.03,34.04,33.93,33.95,90118.0,30.4443,30.4532,30.3548,30.3727,90118.0
2015-06-17 12:20:00,33.95,34.0,33.92,33.98,75981.0,30.3727,30.4174,30.3459,30.3995,75981.0
2015-06-17 12:30:00,33.98,34.02,33.95,33.96,145972.0,30.3995,30.4353,30.3727,30.3816,145972.0
2015-06-17 12:40:00,33.96,33.99,33.86,33.87,107623.0,30.3816,30.4085,30.2922,30.3011,107623.0
2015-06-17 12:50:00,33.87,33.91,33.8,33.87,179274.0,30.3011,30.3369,30.2385,30.3011,179274.0
2015-06-17 13:00:00,33.86,33.9,33.81,33.88,91706.0,30.2922,30.328,30.2475,30.3101,91706.0
2015-06-17 13:10:00,33.89,33.93,33.86,33.91,65910.0,30.319,30.3548,30.2922,30.3369,65910.0
2015-06-17 13:20:00,33.91,33.96,33.89,33.93,99235.0,30.3369,30.3816,30.319,30.3548,99235.0
2015-06-17 13:30:00,33.92,33.94,33.85,33.88,74567.0,30.3459,30.3638,30.2832,30.3101,74567.0
2015-06-17 13:40:00,33.88,33.93,33.83,33.84,92208.0,30.3101,30.3548,30.2653,30.2743,92208.0
2015-06-17 13:50:00,33.85,33.9,33.78,33.81,130020.0,30.2832,30.328,30.2206,30.2475,130020.0
2015-06-17 14:00:00,33.8,34.03,33.74,34.0,245431.0,30.2385,30.4443,30.1848,30.4174,245431.0
2015-06-17 14:10:00,34.0,34.03,33.93,33.96,150210.0,30.4174,30.4443,30.3548,30.3816,150210.0
2015-06-17 14:20:00,33.96,33.98,33.85,33.88,121015.0,30.3816,30.3995,30.2832,30.3101,121015.0
2015-06-17 14:30:00,33.87,33.99,33.87,33.94,157419.0,30.3011,30.4085,30.3011,30.3638,157419.0
2015-06-17 14:40:00,33.94,34.06,33.93,34.01,189108.0,30.3638,30.4711,30.3548,30.4264,189108.0
2015-06-17 14:50:00,34.02,34.13,34.02,34.04,172179.0,30.4353,30.5337,30.4353,30.4532,172179.0
2015-06-17 15:00:00,34.05,34.06,33.92,33.92,132537.0,30.4622,30.4711,30.3459,30.3459,132537.0
2015-06-17 15:10:00,33.92,34.02,33.92,33.97,180030.0,30.3459,30.4353,30.3459,30.3906,180030.0
2015-06-17 15:20:00,33.97,34.0,33.94,33.96,378285.0,30.3906,30.4174,30.3638,30.3816,378285.0
2015-06-17 15:30:00,33.96,33.99,33.9,33.91,237223.0,30.3816,30.4085,30.328,30.3369,237223.0
2015-06-17 15:40:00,33.9,33.93,33.84,33.88,325865.0,30.328,30.3548,30.2743,30.3101,325865.0
2015-06-17 15:50:00,33.88,33.88,33.82,33.83,494403.0,30.3101,30.3101,30.2564,30.2653,494403.0
2015-06-18 09:30:00,33.04,33.63,33.02,33.44,737169.0,29.5586,30.0864,29.5407,29.9164,737169.0
2015-06-18 09:40:00,33.45,33.48,33.26,33.27,402154.0,29.9254,29.9522,29.7554,29.7644,402154.0
2015-06-18 09:50:00,33.27,33.36,33.2,33.26,271579.0,29.7644,29.8449,29.7017,29.7554,271579.0
2015-06-18 10:00:00,33.25,33.44,33.23,33.39,370128.0,29.7465,29.9164,29.7286,29.8717,370128.0
2015-06-18 10:10:00,33.39,33.4,33.09,33.1,364865.0,29.8717,29.8807,29.6033,29.6123,364865.0
2015-06-18 10:20:00,33.1,33.26,33.08,33.26,544304.0,29.6123,29.7554,29.5944,29.7554,544304.0
2015-06-18 10:30:00,33.25,33.27,33.18,33.22,240583.0,29.7465,29.7644,29.6838,29.7196,240583.0
2015-06-18 10:40:00,33.23,33.34,33.19,33.33,283571.0,29.7286,29.827,29.6928,29.818,283571.0
2015-06-18 10:50:00,33.34,33.34,33.18,33.25,386780.0,29.827,29.827,29.6838,29.7465,386780.0
2015-06-18 11:00:00,33.26,33.48,33.25,33.41,292785.0,29.7554,29.9522,29.7465,29.8896,292785.0
2015-06-18 11:10:00,33.41,33.45,33.37,33.41,215510.0,29.8896,29.9254,29.8538,29.8896,215510.0
2015-06-18 11:20:00,33.41,33.53,33.39,33.52,229168.0,29.8896,29.997,29.8717,29.988,229168.0
2015-06-18 11:30:00,33.52,33.55,33.4,33.45,267612.0,29.988,30.0148,29.8807,29.9254,267612.0
2015-06-18 11:40:00,33.45,33.48,33.39,33.4,209541.0,29.9254,29.9522,29.8717,29.8807,209541.0
2015-06-18 11:50:00,33.4,33.43,33.33,33.41,293667.0,29.8807,29.9075,29.818,29.8896,293667.0
2015-06-18 12:00:00,33.42,33.49,33.4,33.46,166156.0,29.8985,29.9612,29.8807,29.9343,166156.0
2015-06-18 12:10:00,33.46,33.53,33.43,33.48,150059.0,29.9343,29.997,29.9075,29.9522,150059.0
2015-06-18 12:20:00,33.47,33.57,33.44,33.46,253457.0,29.9433,30.0327,29.9164,29.9343,253457.0
2015-06-18 12:30:00,33.47,33.51,33.43,33.45,208956.0,29.9433,29.9791,29.9075,29.9254,208956.0
2015-06-18 12:40:00,33.44,33.49,33.4,33.46,213901.0,29.9164,29.9612,29.8807,29.9343,213901.0
2015-06-18 12:50:00,33.47,33.49,33.41,33.43,170214.0,29.9433,29.9612,29.8896,29.9075,170214.0
2015-06-18 13:00:00,33.43,33.51,33.43,33.45,120961.0,29.9075,29.9791,29.9075,29.9254,120961.0
2015-06-18 13:10:00,33.45,33.52,33.44,33.49,198292.0,29.9254,29.988,29.9164,29.9612,198292.0
2015-06-18 13:20:00,33.49,33.52,33.44,33.49,184923.0,29.9612,29.988,29.9164,29.9612,184923.0
2015-06-18 13:30:00,33.49,33.51,33.42,33.5,183622.0,29.9612,29.9791,29.8985,29.9701,183622.0
2015-06-18 13:40:00,33.49,33.54,33.49,33.51,109352.0,29.9612,30.0059,29.9612,29.9791,109352.0
2015-06-18 13:50:00,33.52,33.57,33.48,33.49,162012.0,29.988,30.0327,29.9522,29.9612,162012.0
2015-06-18 14:00:00,33.49,33.54,33.47,33.51,148930.0,29.9612,30.0059,29.9433,29.9791,148930.0
2015-06-18 14:10:00,33.51,33.55,33.5,33.51,114484.0,29.9791,30.0148,29.9701,29.9791,114484.0
2015-06-18 14:20:00,33.5,33.59,33.5,33.57,190251.0,29.9701,30.0506,29.9701,30.0327,190251.0
2015-06-18 14:30:00,33.58,33.64,33.57,33.63,139365.0,30.0417,30.0954,30.0327,30.0864,139365.0
2015-06-18 14:40:00,33.63,33.69,33.61,33.66,186658.0,30.0864,30.1401,30.0685,30.1133,186658.0
2015-06-18 14:50:00,33.66,33.75,33.66,33.75,238003.0,30.1133,30.1938,30.1133,30.1938,238003.0
2015-06-18 15:00:00,33.75,33.82,33.74,33.75,272417.0,30.1938,30.2564,30.1848,30.1938,272417.0
2015-06-18 15:10:00,33.75,33.86,33.74,33.86,298114.0,30.1938,30.2922,30.1848,30.2922,298114.0
2015-06-18 15:20:00,33.86,33.9,33.83,33.87,262919.0,30.2922,30.328,30.2653,30.3011,262919.0
2015-06-18 15:30:00,33.88,33.91,33.82,33.82,389383.0,30.3101,30.3369,30.2564,30.2564,389383.0
2015-06-18 15:40:00,33.82,33.84,33.76,33.81,467726.0,30.2564,30.2743,30.2027,30.2475,467726.0
2015-06-18 15:50:00,33.81,33.87,33.79,33.86,771895.0,30.2475,30.3011,30.2296,30.2922,771895.0
2015-06-19 09:30:00,33.92,34.08,33.7,33.76,1051735.0,30.3459,30.489,30.149,30.2027,1051735.0
2015-06-19 09:40:00,33.76,33.98,33.7,33.95,292557.0,30.2027,30.3995,30.149,30.3727,292557.0
2015-06-19 09:50:00,33.94,34.13,33.86,34.05,563290.0,30.3638,30.5337,30.2922,30.4622,563290.0
2015-06-19 10:00:00,34.03,34.25,34.02,34.23,388178.0,30.4443,30.6411,30.4353,30.6232,388178.0
2015-06-19 10:10:00,34.23,34.32,34.16,34.32,267947.0,30.6232,30.7037,30.5606,30.7037,267947.0
2015-06-19 10:20:00,34.31,34.32,34.22,34.3,198668.0,30.6948,30.7037,30.6143,30.6858,198668.0
2015-06-19 10:30:00,34.3,34.31,34.15,34.15,213754.0,30.6858,30.6948,30.5516,30.5516,213754.0
2015-06-19 10:40:00,34.15,34.19,34.06,34.18,162743.0,30.5516,30.5874,30.4711,30.5785,162743.0
2015-06-19 10:50:00,34.19,34.19,34.06,34.09,92147.0,30.5874,30.5874,30.4711,30.4979,92147.0
2015-06-19 11:00:00,34.09,34.14,34.08,34.14,121079.0,30.4979,30.5427,30.489,30.5427,121079.0
2015-06-19 11:10:00,34.14,34.17,34.12,34.17,104475.0,30.5427,30.5695,30.5248,30.5695,104475.0
2015-06-19 11:20:00,34.17,34.27,34.16,34.18,166616.0,30.5695,30.659,30.5606,30.5785,166616.0
2015-06-19 11:30:00,34.17,34.23,34.16,34.2,105769.0,30.5695,30.6232,30.5606,30.5964,105769.0
2015-06-19 11:40:00,34.19,34.19,33.98,34.03,218173.0,30.5874,30.5874,30.3995,30.4443,218173.0
2015-06-19 11:50:00,34.03,34.05,33.95,33.98,175545.0,30.4443,30.4622,30.3727,30.3995,175545.0
2015-06-19 12:00:00,33.98,34.02,33.96,34.0,114493.0,30.3995,30.4353,30.3816,30.4174,114493.0
2015-06-19 12:10:00,34.0,34.07,33.96,34.06,219185.0,30.4174,30.4801,30.3816,30.4711,219185.0
2015-06-19 12:20:00,34.07,34.14,34.06,34.11,86710.0,30.4801,30.5427,30.4711,30.5158,86710.0
2015-06-19 12:30:00,34.11,34.15,34.07,34.1,81242.0,30.5158,30.5516,30.4801,30.5069,81242.0
2015-06-19 12:40:00,34.11,34.19,34.1,34.16,120398.0,30.5158,30.5874,30.5069,30.5606,120398.0
2015-06-19 12:50:00,34.17,34.2,34.11,34.14,140015.0,30.5695,30.5964,30.5158,30.5427,140015.0
2015-06-19 13:00:00,34.14,34.19,34.11,34.19,99920.0,30.5427,30.5874,30.5158,30.5874,99920.0
2015-06-19 13:10:00,34.19,34.2,34.16,34.2,96099.0,30.5874,30.5964,30.5606,30.5964,96099.0
2015-06-19 13:20:00,34.2,34.22,34.17,34.19,116186.0,30.5964,30.6143,30.5695,30.5874,116186.0
2015-06-19 13:30:00,34.19,34.21,34.15,34.17,117405.0,30.5874,30.6053,30.5516,30.5695,117405.0
2015-06-19 13:40:00,34.18,34.19,34.14,34.16,82485.0,30.5785,30.5874,30.5427,30.5606,82485.0
2015-06-19 13:50:00,34.15,34.16,34.13,34.14,89213.0,30.5516,30.5606,30.5337,30.5427,89213.0
2015-06-19 14:00:00,34.14,34.15,34.1,34.12,72069.0,30.5427,30.5516,30.5069,30.5248,72069.0
2015-06-19 14:10:00,34.12,34.19,34.11,34.19,127582.0,30.5248,30.5874,30.5158,30.5874,127582.0
2015-06-19 14:20:00,34.19,34.21,34.12,34.12,124652.0,30.5874,30.6053,30.5248,30.5248,124652.0
2015-06-19 14:30:00,34.12,34.16,34.1,34.16,162076.0,30.5248,30.5606,30.5069,30.5606,162076.0
2015-06-19 14:40:00,34.15,34.16,34.1,34.13,96008.0,30.5516,30.5606,30.5069,30.5337,96008.0
2015-06-19 14:50:00,34.13,34.13,34.09,34.1,96932.0,30.5337,30.5337,30.4979,30.5069,96932.0
2015-06-19 15:00:00,34.11,34.11,34.05,34.08,124677.0,30.5158,30.5158,30.4622,30.489,124677.0
2015-06-19 15:10:00,34.07,34.12,34.03,34.07,266900.0,30.4801,30.5248,30.4443,30.4801,266900.0
2015-06-19 15:20:00,34.06,34.14,34.06,34.11,184476.0,30.4711,30.5427,30.4711,30.5158,184476.0
2015-06-19 15:30:00,34.11,34.17,34.06,34.15,341096.0,30.5158,30.5695,30.4711,30.5516,341096.0
2015-06-19 15:40:00,34.15,34.2,34.12,34.2,643125.0,30.5516,30.5964,30.5248,30.5964,643125.0
2015-06-19 15:50:00,34.2,34.25,34.16,34.2,1670080.0,30.5964,30.6411,30.5606,30.5964,1670080.0
2015-06-22 09:30:00,34.71,35.01,34.64,34.71,625102.0,31.0526,31.321,30.99,31.0526,625102.0
2015-06-22 09:40:00,34.69,34.99,34.65,34.95,379814.0,31.0347,31.3031,30.9989,31.2673,379814.0
2015-06-22 09:50:00,34.93,34.95,34.78,34.85,275666.0,31.2494,31.2673,31.1152,31.1779,275666.0
2015-06-22 10:00:00,34.84,34.86,34.65,34.82,220387.0,31.1689,31.1868,30.9989,31.151,220387.0
2015-06-22 10:10:00,34.83,34.84,34.73,34.79,150119.0,31.16,31.1689,31.0705,31.1242,150119.0
2015-06-22 10:20:00,34.8,34.82,34.71,34.71,197603.0,31.1331,31.151,31.0526,31.0526,197603.0
2015-06-22 10:30:00,34.72,34.76,34.68,34.69,165070.0,31.0616,31.0974,31.0258,31.0347,165070.0
2015-06-22 10:40:00,34.68,34.78,34.68,34.73,144109.0,31.0258,31.1152,31.0258,31.0705,144109.0
2015-06-22 10:50:00,34.73,34.81,34.7,34.79,136548.0,31.0705,31.1421,31.0437,31.1242,136548.0
2015-06-22 11:00:00,34.79,34.9,34.75,34.85,141296.0,31.1242,31.2226,31.0884,31.1779,141296.0
2015-06-22 11:10:00,34.84,34.95,34.81,34.87,178030.0,31.1689,31.2673,31.1421,31.1958,178030.0
2015-06-22 11:20:00,34.87,34.9,34.78,34.79,174890.0,31.1958,31.2226,31.1152,31.1242,174890.0
2015-06-22 11:30:00,34.79,34.83,34.78,34.8,87038.0,31.1242,31.16,31.1152,31.1331,87038.0
2015-06-22 11:40:00,34.79,34.79,34.73,34.78,103172.0,31.1242,31.1242,31.0705,31.1152,103172.0
2015-06-22 11:50:00,34.78,34.78,34.65,34.66,116017.0,31.1152,31.1152,30.9989,31.0079,116017.0
2015-06-22 12:00:00,34.66,34.73,34.65,34.67,85811.0,31.0079,31.0705,30.9989,31.0168,85811.0
2015-06-22 12:10:00,34.66,34.68,34.63,34.66,85212.0,31.0079,31.0258,30.981,31.0079,85212.0
2015-06-22 12:20:00,34.66,34.69,34.6,34.64,110580.0,31.0079,31.0347,30.9542,30.99,110580.0
2015-06-22 12:30:00,34.63,34.73,34.63,34.72,79876.0,30.981,31.0705,30.981,31.0616,79876.0
2015-06-22 12:40:00,34.72,34.76,34.67,34.69,126208.0,31.0616,31.0974,31.0168,31.0347,126208.0
2015-06-22 12:50:00,34.69,34.77,34.69,34.74,97602.0,31.0347,31.1063,31.0347,31.0795,97602.0
2015-06-22 13:00:00,34.74,34.77,34.71,34.72,78789.0,31.0795,31.1063,31.0526,31.0616,78789.0
2015-06-22 13:10:00,34.73,34.78,34.71,34.73,79774.0,31.0705,31.1152,31.0526,31.0705,79774.0
2015-06-22 13:20:00,34.73,34.76,34.69,34.7,73225.0,31.0705,31.0974,31.0347,31.0437,73225.0
2015-06-22 13:30:00,34.71,34.74,34.68,34.7,68486.0,31.0526,31.0795,31.0258,31.0437,68486.0
2015-06-22 13:40:00,34.7,34.73,34.68,34.73,66689.0,31.0437,31.0705,31.0258,31.0705,66689.0
2015-06-22 13:50:00,34.73,34.76,34.69,34.75,74037.0,31.0705,31.0974,31.0347,31.0884,74037.0
2015-06-22 14:00:00,34.76,34.77,34.73,34.77,95822.0,31.0974,31.1063,31.0705,31.1063,95822.0
2015-06-22 14:10:00,34.76,34.82,34.73,34.76,136494.0,31.0974,31.151,31.0705,31.0974,136494.0
2015-06-22 14:20:00,34.76,34.78,34.72,34.75,89487.0,31.0974,31.1152,31.0616,31.0884,89487.0
2015-06-22 14:30:00,34.76,34.81,34.74,34.81,99360.0,31.0974,31.1421,31.0795,31.1421,99360.0
2015-06-22 14:40:00,34.8,34.84,34.76,34.8,213215.0,31.1331,31.1689,31.0974,31.1331,213215.0
2015-06-22 14:50:00,34.79,34.85,34.79,34.83,120027.0,31.1242,31.1779,31.1242,31.16,120027.0
2015-06-22 15:00:00,34.84,34.89,34.8,34.88,158867.0,31.1689,31.2137,31.1331,31.2047,158867.0
2015-06-22 15:10:00,34.89,34.89,34.85,34.86,135665.0,31.2137,31.2137,31.1779,31.1868,135665.0
2015-06-22 15:20:00,34.86,34.89,34.85,34.87,142295.0,31.1868,31.2137,31.1779,31.1958,142295.0
2015-06-22 15:30:00,34.87,34.88,34.83,34.84,185305.0,31.1958,31.2047,31.16,31.1689,185305.0
2015-06-22 15:40:00,34.84,34.87,34.78,34.78,223855.0,31.1689,31.1958,31.1152,31.1152,223855.0
2015-06-22 15:50:00,34.79,34.81,34.75,34.79,778928.0,31.1242,31.1421,31.0884,31.1242,778928.0
2015-06-23 09:30:00,34.81,35.03,34.8,34.98,494096.0,31.1421,31.3389,31.1331,31.2942,494096.0
2015-06-23 09:40:00,34.98,35.02,34.67,34.67,408659.0,31.2942,31.33,31.0168,31.0168,408659.0
2015-06-23 09:50:00,34.67,34.82,34.58,34.82,245689.0,31.0168,31.151,30.9363,31.151,245689.0
2015-06-23 10:00:00,34.83,34.83,34.6,34.65,180705.0,31.16,31.16,30.9542,30.9989,180705.0
2015-06-23 10:10:00,34.65,34.66,34.49,34.5,247426.0,30.9989,31.0079,30.8558,30.8647,247426.0
2015-06-23 10:20:00,34.5,34.64,34.5,34.54,171351.0,30.8647,30.99,30.8647,30.9005,171351.0
2015-06-23 10:30:00,34.54,34.67,34.51,34.59,170848.0,30.9005,31.0168,30.8737,30.9453,170848.0
2015-06-23 10:40:00,34.59,34.71,34.56,34.7,149688.0,30.9453,31.0526,30.9184,31.0437,149688.0
2015-06-23 10:50:00,34.71,34.8,34.69,34.78,169819.0,31.0526,31.1331,31.0347,31.1152,169819.0
2015-06-23 11:00:00,34.78,34.79,34.7,34.74,137163.0,31.1152,31.1242,31.0437,31.0795,137163.0
2015-06-23 11:10:00,34.73,34.76,34.67,34.72,172321.0,31.0705,31.0974,31.0168,31.0616,172321.0
2015-06-23 11:20:00,34.73,34.73,34.63,34.65,95556.0,31.0705,31.0705,30.981,30.9989,95556.0
2015-06-23 11:30:00,34.65,34.71,34.65,34.66,93572.0,30.9989,31.0526,30.9989,31.0079,93572.0
2015-06-23 11:40:00,34.66,34.8,34.65,34.8,191070.0,31.0079,31.1331,30.9989,31.1331,191070.0
2015-06-23 11:50:00,34.79,34.86,34.78,34.81,227713.0,31.1242,31.1868,31.1152,31.1421,227713.0
2015-06-23 12:00:00,34.8,34.83,34.66,34.67,136925.0,31.1331,31.16,31.0079,31.0168,136925.0
2015-06-23 12:10:00,34.67,34.71,34.64,34.69,86131.0,31.0168,31.0526,30.99,31.0347,86131.0
2015-06-23 12:20:00,34.7,34.7,34.65,34.7,73438.0,31.0437,31.0437,30.9989,31.0437,73438.0
2015-06-23 12:30:00,34.7,34.77,34.7,34.73,70792.0,31.0437,31.1063,31.0437,31.0705,70792.0
2015-06-23 12:40:00,34.73,34.76,34.71,34.72,70676.0,31.0705,31.0974,31.0526,31.0616,70676.0
2015-06-23 12:50:00,34.73,34.75,34.7,34.71,70942.0,31.0705,31.0884,31.0437,31.0526,70942.0
2015-06-23 13:00:00,34.72,34.74,34.67,34.74,101869.0,31.0616,31.0795,31.0168,31.0795,101869.0
2015-06-23 13:10:00,34.73,34.76,34.7,34.7,136469.0,31.0705,31.0974,31.0437,31.0437,136469.0
2015-06-23 13:20:00,34.71,34.72,34.67,34.7,68732.0,31.0526,31.0616,31.0168,31.0437,68732.0
2015-06-23 13:30:00,34.69,34.7,34.63,34.64,205609.0,31.0347,31.0437,30.981,30.99,205609.0
2015-06-23 13:40:00,34.65,34.67,34.64,34.66,99193.0,30.9989,31.0168,30.99,31.0079,99193.0
2015-06-23 13:50:00,34.65,34.65,34.6,34.61,133327.0,30.9989,30.9989,30.9542,30.9632,133327.0
2015-06-23 14:00:00,34.61,34.63,34.6,34.61,100412.0,30.9632,30.981,30.9542,30.9632,100412.0
2015-06-23 14:10:00,34.61,34.62,34.57,34.57,93949.0,30.9632,30.9721,30.9274,30.9274,93949.0
2015-06-23 14:20:00,34.57,34.6,34.53,34.53,96257.0,30.9274,30.9542,30.8916,30.8916,96257.0
2015-06-23 14:30:00,34.54,34.57,34.51,34.56,95858.0,30.9005,30.9274,30.8737,30.9184,95858.0
2015-06-23 14:40:00,34.56,34.61,34.54,34.59,88518.0,30.9184,30.9632,30.9005,30.9453,88518.0
2015-06-23 14:50:00,34.59,34.63,34.59,34.63,59436.0,30.9453,30.981,30.9453,30.981,59436.0
2015-06-23 15:00:00,34.63,34.63,34.58,34.61,100285.0,30.981,30.981,30.9363,30.9632,100285.0
2015-06-23 15:10:00,34.61,34.66,34.56,34.64,280995.0,30.9632,31.0079,30.9184,30.99,280995.0
2015-06-23 15:20:00,34.64,34.69,34.63,34.65,131095.0,30.99,31.0347,30.981,30.9989,131095.0
2015-06-23 15:30:00,34.65,34.67,34.62,34.65,138850.0,30.9989,31.0168,30.9721,30.9989,138850.0
2015-06-23 15:40:00,34.64,34.65,34.59,34.62,297271.0,30.99,30.9989,30.9453,30.9721,297271.0
2015-06-23 15:50:00,34.62,34.63,34.58,34.59,460233.0,30.9721,30.981,30.9363,30.9453,460233.0
2015-06-24 09:30:00,34.53,34.62,34.38,34.41,212777.0,30.8916,30.9721,30.7574,30.7842,212777.0
2015-06-24 09:40:00,34.42,34.56,34.33,34.54,214567.0,30.7932,30.9184,30.7127,30.9005,214567.0
2015-06-24 09:50:00,34.54,34.61,34.48,34.59,160206.0,30.9005,30.9632,30.8469,30.9453,160206.0
2015-06-24 10:00:00,34.58,34.6,34.48,34.51,248867.0,30.9363,30.9542,30.8469,30.8737,248867.0
2015-06-24 10:10:00,34.52,34.53,34.43,34.49,255271.0,30.8826,30.8916,30.8021,30.8558,255271.0
2015-06-24 10:20:00,34.5,34.68,34.5,34.64,317669.0,30.8647,31.0258,30.8647,30.99,317669.0
2015-06-24 10:30:00,34.64,34.67,34.55,34.56,146097.0,30.99,31.0168,30.9095,30.9184,146097.0
2015-06-24 10:40:00,34.57,34.63,34.53,34.56,118159.0,30.9274,30.981,30.8916,30.9184,118159.0
2015-06-24 10:50:00,34.56,34.62,34.47,34.5,356185.0,30.9184,30.9721,30.8379,30.8647,356185.0
2015-06-24 11:00:00,34.5,34.55,34.42,34.53,127240.0,30.8647,30.9095,30.7932,30.8916,127240.0
2015-06-24 11:10:00,34.54,34.56,34.48,34.55,93459.0,30.9005,30.9184,30.8469,30.9095,93459.0
2015-06-24 11:20:00,34.55,34.58,34.48,34.54,144821.0,30.9095,30.9363,30.8469,30.9005,144821.0
2015-06-24 11:30:00,34.55,34.61,34.53,34.55,97817.0,30.9095,30.9632,30.8916,30.9095,97817.0
2015-06-24 11:40:00,34.56,34.56,34.45,34.45,169687.0,30.9184,30.9184,30.82,30.82,169687.0
2015-06-24 11:50:00,34.45,34.47,34.37,34.43,102237.0,30.82,30.8379,30.7484,30.8021,102237.0
2015-06-24 12:00:00,34.43,34.43,34.33,34.39,136187.0,30.8021,30.8021,30.7127,30.7663,136187.0
2015-06-24 12:10:00,34.38,34.45,34.38,34.44,98042.0,30.7574,30.82,30.7574,30.8111,98042.0
2015-06-24 12:20:00,34.45,34.47,34.37,34.39,234419.0,30.82,30.8379,30.7484,30.7663,234419.0
2015-06-24 12:30:00,34.4,34.42,34.37,34.41,105307.0,30.7753,30.7932,30.7484,30.7842,105307.0
2015-06-24 12:40:00,34.4,34.4,34.34,34.38,74874.0,30.7753,30.7753,30.7216,30.7574,74874.0
2015-06-24 12:50:00,34.38,34.38,34.26,34.27,100959.0,30.7574,30.7574,30.65,30.659,100959.0
2015-06-24 13:00:00,34.27,34.32,34.27,34.29,90081.0,30.659,30.7037,30.659,30.6769,90081.0
2015-06-24 13:10:00,34.29,34.29,34.18,34.2,70481.0,30.6769,30.6769,30.5785,30.5964,70481.0
2015-06-24 13:20:00,34.19,34.27,34.19,34.22,109567.0,30.5874,30.659,30.5874,30.6143,109567.0
2015-06-24 13:30:00,34.22,34.27,34.2,34.26,78235.0,30.6143,30.659,30.5964,30.65,78235.0
2015-06-24 13:40:00,34.25,34.27,34.21,34.26,81208.0,30.6411,30.659,30.6053,30.65,81208.0
2015-06-24 13:50:00,34.27,34.28,34.23,34.27,69382.0,30.659,30.6679,30.6232,30.659,69382.0
2015-06-24 14:00:00,34.27,34.31,34.27,34.27,93103.0,30.659,30.6948,30.659,30.659,93103.0
2015-06-24 14:10:00,34.27,34.34,34.26,34.3,118250.0,30.659,30.7216,30.65,30.6858,118250.0
2015-06-24 14:20:00,34.3,34.32,34.24,34.29,121016.0,30.6858,30.7037,30.6321,30.6769,121016.0
2015-06-24 14:30:00,34.28,34.34,34.27,34.32,104934.0,30.6679,30.7216,30.659,30.7037,104934.0
2015-06-24 14:40:00,34.33,34.34,34.3,34.34,54843.0,30.7127,30.7216,30.6858,30.7216,54843.0
2015-06-24 14:50:00,34.34,34.38,34.31,34.33,144685.0,30.7216,30.7574,30.6948,30.7127,144685.0
2015-06-24 15:00:00,34.32,34.33,34.27,34.29,178394.0,30.7037,30.7127,30.659,30.6769,178394.0
2015-06-24 15:10:00,34.29,34.36,34.28,34.34,176718.0,30.6769,30.7395,30.6679,30.7216,176718.0
2015-06-24 15:20:00,34.34,34.47,34.31,34.46,257434.0,30.7216,30.8379,30.6948,30.829,257434.0
2015-06-24 15:30:00,34.45,34.46,34.35,34.36,234705.0,30.82,30.829,30.7306,30.7395,234705.0
2015-06-24 15:40:00,34.36,34.37,34.33,34.36,263369.0,30.7395,30.7484,30.7127,30.7395,263369.0
2015-06-24 15:50:00,34.36,34.39,34.33,34.36,484809.0,30.7395,30.7663,30.7127,30.7395,484809.0
2015-06-25 09:30:00,34.55,34.74,34.49,34.7,264332.0,30.9095,31.0795,30.8558,31.0437,264332.0
2015-06-25 09:40:00,34.7,34.83,34.7,34.79,247099.0,31.0437,31.16,31.0437,31.1242,247099.0
2015-06-25 09:50:00,34.79,34.96,34.78,34.96,212659.0,31.1242,31.2763,31.1152,31.2763,212659.0
2015-06-25 10:00:00,34.97,35.02,34.9,34.96,269490.0,31.2852,31.33,31.2226,31.2763,269490.0
2015-06-25 10:10:00,34.96,34.98,34.78,34.84,220515.0,31.2763,31.2942,31.1152,31.1689,220515.0
2015-06-25 10:20:00,34.85,34.88,34.81,34.82,165881.0,31.1779,31.2047,31.1421,31.151,165881.0
2015-06-25 10:30:00,34.83,34.84,34.79,34.83,246858.0,31.16,31.1689,31.1242,31.16,246858.0
2015-06-25 10:40:00,34.83,34.86,34.75,34.77,105219.0,31.16,31.1868,31.0884,31.1063,105219.0
2015-06-25 10:50:00,34.77,34.83,34.75,34.8,73631.0,31.1063,31.16,31.0884,31.1331,73631.0
2015-06-25 11:00:00,34.8,34.81,34.71,34.71,92135.0,31.1331,31.1421,31.0526,31.0526,92135.0
2015-06-25 11:10:00,34.71,34.74,34.67,34.68,135720.0,31.0526,31.0795,31.0168,31.0258,135720.0
2015-06-25 11:20:00,34.68,34.68,34.58,34.63,179608.0,31.0258,31.0258,30.9363,30.981,179608.0
2015-06-25 11:30:00,34.64,34.82,34.63,34.8,143055.0,30.99,31.151,30.981,31.1331,143055.0
2015-06-25 11:40:00,34.8,34.83,34.77,34.82,118648.0,31.1331,31.16,31.1063,31.151,118648.0
2015-06-25 11:50:00,34.82,34.84,34.78,34.78,87993.0,31.151,31.1689,31.1152,31.1152,87993.0
2015-06-25 12:00:00,34.78,34.8,34.77,34.79,63911.0,31.1152,31.1331,31.1063,31.1242,63911.0
2015-06-25 12:10:00,34.79,34.83,34.77,34.81,138466.0,31.1242,31.16,31.1063,31.1421,138466.0
2015-06-25 12:20:00,34.8,34.85,34.79,34.8,90908.0,31.1331,31.1779,31.1242,31.1331,90908.0
2015-06-25 12:30:00,34.79,34.82,34.78,34.79,85942.0,31.1242,31.151,31.1152,31.1242,85942.0
2015-06-25 12:40:00,34.78,34.79,34.77,34.79,50927.0,31.1152,31.1242,31.1063,31.1242,50927.0
2015-06-25 12:50:00,34.79,34.87,34.79,34.84,129051.0,31.1242,31.1958,31.1242,31.1689,129051.0
2015-06-25 13:00:00,34.83,34.85,34.82,34.82,131982.0,31.16,31.1779,31.151,31.151,131982.0
2015-06-25 13:10:00,34.82,34.85,34.82,34.83,130758.0,31.151,31.1779,31.151,31.16,130758.0
2015-06-25 13:20:00,34.83,34.83,34.76,34.76,147704.0,31.16,31.16,31.0974,31.0974,147704.0
2015-06-25 13:30:00,34.76,34.78,34.72,34.73,119304.0,31.0974,31.1152,31.0616,31.0705,119304.0
2015-06-25 13:40:00,34.73,34.76,34.72,34.75,98067.0,31.0705,31.0974,31.0616,31.0884,98067.0
2015-06-25 13:50:00,34.74,34.74,34.7,34.71,58801.0,31.0795,31.0795,31.0437,31.0526,58801.0
2015-06-25 14:00:00,34.71,34.71,34.6,34.61,46621.0,31.0526,31.0526,30.9542,30.9632,46621.0
2015-06-25 14:10:00,34.6,34.61,34.56,34.61,63584.0,30.9542,30.9632,30.9184,30.9632,63584.0
2015-06-25 14:20:00,34.61,34.62,34.52,34.53,71709.0,30.9632,30.9721,30.8826,30.8916,71709.0
2015-06-25 14:30:00,34.54,34.59,34.52,34.56,45558.0,30.9005,30.9453,30.8826,30.9184,45558.0
2015-06-25 14:40:00,34.55,34.57,34.51,34.52,72073.0,30.9095,30.9274,30.8737,30.8826,72073.0
2015-06-25 14:50:00,34.51,34.53,34.48,34.5,102788.0,30.8737,30.8916,30.8469,30.8647,102788.0
2015-06-25 15:00:00,34.5,34.59,34.48,34.56,83744.0,30.8647,30.9453,30.8469,30.9184,83744.0
2015-06-25 15:10:00,34.57,34.58,34.52,34.54,86922.0,30.9274,30.9363,30.8826,30.9005,86922.0
2015-06-25 15:20:00,34.54,34.58,34.53,34.54,96798.0,30.9005,30.9363,30.8916,30.9005,96798.0
2015-06-25 15:30:00,34.54,34.55,34.46,34.47,166491.0,30.9005,30.9095,30.829,30.8379,166491.0
2015-06-25 15:40:00,34.48,34.53,34.45,34.5,209019.0,30.8469,30.8916,30.82,30.8647,209019.0
2015-06-25 15:50:00,34.49,34.51,34.46,34.48,406901.0,30.8558,30.8737,30.829,30.8469,406901.0
2015-06-26 09:30:00,34.63,34.64,34.33,34.62,206484.0,30.981,30.99,30.7127,30.9721,206484.0
2015-06-26 09:40:00,34.63,34.8,34.56,34.57,186287.0,30.981,31.1331,30.9184,30.9274,186287.0
2015-06-26 09:50:00,34.59,34.64,34.45,34.63,157653.0,30.9453,30.99,30.82,30.981,157653.0
2015-06-26 10:00:00,34.63,34.74,34.63,34.73,115181.0,30.981,31.0795,30.981,31.0705,115181.0
2015-06-26 10:10:00,34.73,34.77,34.64,34.7,143398.0,31.0705,31.1063,30.99,31.0437,143398.0
2015-06-26 10:20:00,34.71,34.79,34.7,34.79,105438.0,31.0526,31.1242,31.0437,31.1242,105438.0
2015-06-26 10:30:00,34.8,34.85,34.75,34.75,180668.0,31.1331,31.1779,31.0884,31.0884,180668.0
2015-06-26 10:40:00,34.76,34.76,34.64,34.65,164557.0,31.0974,31.0974,30.99,30.9989,164557.0
2015-06-26 10:50:00,34.66,34.67,34.61,34.62,147907.0,31.0079,31.0168,30.9632,30.9721,147907.0
2015-06-26 11:00:00,34.62,34.7,34.6,34.69,165334.0,30.9721,31.0437,30.9542,31.0347,165334.0
2015-06-26 11:10:00,34.7,34.75,34.68,34.7,111502.0,31.0437,31.0884,31.0258,31.0437,111502.0
2015-06-26 11:20:00,34.71,34.73,34.68,34.71,105798.0,31.0526,31.0705,31.0258,31.0526,105798.0
2015-06-26 11:30:00,34.72,34.74,34.65,34.66,104378.0,31.0616,31.0795,30.9989,31.0079,104378.0
2015-06-26 11:40:00,34.67,34.68,34.6,34.63,124983.0,31.0168,31.0258,30.9542,30.981,124983.0
2015-06-26 11:50:00,34.63,34.67,34.62,34.63,121916.0,30.981,31.0168,30.9721,30.981,121916.0
2015-06-26 12:00:00,34.63,34.68,34.62,34.67,125061.0,30.981,31.0258,30.9721,31.0168,125061.0
2015-06-26 12:10:00,34.67,34.71,34.64,34.71,109833.0,31.0168,31.0526,30.99,31.0526,109833.0
2015-06-26 12:20:00,34.7,34.71,34.67,34.69,61214.0,31.0437,31.0526,31.0168,31.0347,61214.0
2015-06-26 12:30:00,34.68,34.69,34.57,34.57,224596.0,31.0258,31.0347,30.9274,30.9274,224596.0
2015-06-26 12:40:00,34.57,34.59,34.51,34.55,129335.0,30.9274,30.9453,30.8737,30.9095,129335.0
2015-06-26 12:50:00,34.54,34.55,34.46,34.47,94475.0,30.9005,30.9095,30.829,30.8379,94475.0
2015-06-26 13:00:00,34.47,34.52,34.45,34.52,130481.0,30.8379,30.8826,30.82,30.8826,130481.0
2015-06-26 13:10:00,34.51,34.53,34.45,34.46,145258.0,30.8737,30.8916,30.82,30.829,145258.0
2015-06-26 13:20:00,34.47,34.5,34.43,34.5,138635.0,30.8379,30.8647,30.8021,30.8647,138635.0
2015-06-26 13:30:00,34.5,34.53,34.47,34.52,164344.0,30.8647,30.8916,30.8379,30.8826,164344.0
2015-06-26 13:40:00,34.53,34.58,34.52,34.57,132515.0,30.8916,30.9363,30.8826,30.9274,132515.0
2015-06-26 13:50:00,34.58,34.6,34.52,34.52,110668.0,30.9363,30.9542,30.8826,30.8826,110668.0
2015-06-26 14:00:00,34.52,34.53,34.46,34.46,96820.0,30.8826,30.8916,30.829,30.829,96820.0
2015-06-26 14:10:00,34.46,34.47,34.38,34.38,102707.0,30.829,30.8379,30.7574,30.7574,102707.0
2015-06-26 14:20:00,34.39,34.43,34.37,34.4,52987.0,30.7663,30.8021,30.7484,30.7753,52987.0
2015-06-26 14:30:00,34.39,34.41,34.34,34.38,83571.0,30.7663,30.7842,30.7216,30.7574,83571.0
2015-06-26 14:40:00,34.39,34.39,34.29,34.35,145389.0,30.7663,30.7663,30.6769,30.7306,145389.0
2015-06-26 14:50:00,34.35,34.38,34.31,34.31,67090.0,30.7306,30.7574,30.6948,30.6948,67090.0
2015-06-26 15:00:00,34.31,34.43,34.3,34.41,106516.0,30.6948,30.8021,30.6858,30.7842,106516.0
2015-06-26 15:10:00,34.41,34.45,34.4,34.43,90506.0,30.7842,30.82,30.7753,30.8021,90506.0
2015-06-26 15:20:00,34.43,34.45,34.38,34.45,104972.0,30.8021,30.82,30.7574,30.82,104972.0
2015-06-26 15:30:00,34.44,34.46,34.32,34.34,126570.0,30.8111,30.829,30.7037,30.7216,126570.0
2015-06-26 15:40:00,34.33,34.38,34.3,34.3,208810.0,30.7127,30.7574,30.6858,30.6858,208810.0
2015-06-26 15:50:00,34.31,34.34,34.28,34.32,478838.0,30.6948,30.7216,30.6679,30.7037,478838.0
2015-06-29 09:30:00,33.72,33.96,33.6,33.96,360499.0,30.1669,30.3816,30.0596,30.3816,360499.0
2015-06-29 09:40:00,33.98,34.22,33.94,34.17,309533.0,30.3995,30.6143,30.3638,30.5695,309533.0
2015-06-29 09:50:00,34.16,34.22,34.07,34.08,169578.0,30.5606,30.6143,30.4801,30.489,169578.0
2015-06-29 10:00:00,34.07,34.1,34.01,34.06,98034.0,30.4801,30.5069,30.4264,30.4711,98034.0
2015-06-29 10:10:00,34.06,34.06,33.85,33.86,111441.0,30.4711,30.4711,30.2832,30.2922,111441.0
2015-06-29 10:20:00,33.85,33.96,33.83,33.88,100367.0,30.2832,30.3816,30.2653,30.3101,100367.0
2015-06-29 10:30:00,33.86,33.96,33.84,33.89,68737.0,30.2922,30.3816,30.2743,30.319,68737.0
2015-06-29 10:40:00,33.89,33.95,33.83,33.89,68811.0,30.319,30.3727,30.2653,30.319,68811.0
2015-06-29 10:50:00,33.88,33.9,33.74,33.76,61493.0,30.3101,30.328,30.1848,30.2027,61493.0
2015-06-29 11:00:00,33.76,33.82,33.74,33.75,113113.0,30.2027,30.2564,30.1848,30.1938,113113.0
2015-06-29 11:10:00,33.76,33.77,33.63,33.69,363959.0,30.2027,30.2117,30.0864,30.1401,363959.0
2015-06-29 11:20:00,33.69,33.78,33.65,33.71,90687.0,30.1401,30.2206,30.1043,30.158,90687.0
2015-06-29 11:30:00,33.72,33.78,33.67,33.74,107573.0,30.1669,30.2206,30.1222,30.1848,107573.0
2015-06-29 11:40:00,33.74,33.79,33.71,33.73,66811.0,30.1848,30.2296,30.158,30.1759,66811.0
2015-06-29 11:50:00,33.73,33.83,33.73,33.8,67677.0,30.1759,30.2653,30.1759,30.2385,67677.0
2015-06-29 12:00:00,33.8,33.85,33.77,33.84,68450.0,30.2385,30.2832,30.2117,30.2743,68450.0
2015-06-29 12:10:00,33.84,33.87,33.81,33.82,91780.0,30.2743,30.3011,30.2475,30.2564,91780.0
2015-06-29 12:20:00,33.82,33.83,33.77,33.8,105446.0,30.2564,30.2653,30.2117,30.2385,105446.0
2015-06-29 12:30:00,33.8,33.83,33.76,33.76,92149.0,30.2385,30.2653,30.2027,30.2027,92149.0
2015-06-29 12:40:00,33.76,33.77,33.66,33.66,114909.0,30.2027,30.2117,30.1133,30.1133,114909.0
2015-06-29 12:50:00,33.66,33.74,33.63,33.73,100791.0,30.1133,30.1848,30.0864,30.1759,100791.0
2015-06-29 13:00:00,33.73,33.74,33.63,33.68,87474.0,30.1759,30.1848,30.0864,30.1311,87474.0
2015-06-29 13:10:00,33.68,33.68,33.62,33.67,46353.0,30.1311,30.1311,30.0775,30.1222,46353.0
2015-06-29 13:20:00,33.68,33.7,33.64,33.66,40410.0,30.1311,30.149,30.0954,30.1133,40410.0
2015-06-29 13:30:00,33.66,33.7,33.62,33.62,60202.0,30.1133,30.149,30.0775,30.0775,60202.0
2015-06-29 13:40:00,33.62,33.64,33.58,33.61,96017.0,30.0775,30.0954,30.0417,30.0685,96017.0
2015-06-29 13:50:00,33.6,33.61,33.54,33.6,39280.0,30.0596,30.0685,30.0059,30.0596,39280.0
2015-06-29 14:00:00,33.59,33.6,33.55,33.55,74982.0,30.0506,30.0596,30.0148,30.0148,74982.0
2015-06-29 14:10:00,33.55,33.57,33.43,33.47,217948.0,30.0148,30.0327,29.9075,29.9433,217948.0
2015-06-29 14:20:00,33.46,33.49,33.36,33.36,167604.0,29.9343,29.9612,29.8449,29.8449,167604.0
2015-06-29 14:30:00,33.37,33.44,33.35,33.44,109819.0,29.8538,29.9164,29.8359,29.9164,109819.0
2015-06-29 14:40:00,33.44,33.47,33.38,33.42,129424.0,29.9164,29.9433,29.8628,29.8985,129424.0
2015-06-29 14:50:00,33.42,33.43,33.3,33.34,143602.0,29.8985,29.9075,29.7912,29.827,143602.0
2015-06-29 15:00:00,33.34,33.39,33.22,33.23,197973.0,29.827,29.8717,29.7196,29.7286,197973.0
2015-06-29 15:10:00,33.23,33.32,33.21,33.29,223872.0,29.7286,29.8091,29.7107,29.7822,223872.0
2015-06-29 15:20:00,33.29,33.38,33.29,33.32,150974.0,29.7822,29.8628,29.7822,29.8091,150974.0
2015-06-29 15:30:00,33.32,33.36,33.26,33.27,237413.0,29.8091,29.8449,29.7554,29.7644,237413.0
2015-06-29 15:40:00,33.26,33.27,33.19,33.25,254740.0,29.7554,29.7644,29.6928,29.7465,254740.0
2015-06-29 15:50:00,33.24,33.29,33.16,33.18,681057.0,29.7375,29.7822,29.6659,29.6838,681057.0
2015-06-30 09:30:00,33.56,33.73,33.5,33.66,205462.0,30.0238,30.1759,29.9701,30.1133,205462.0
2015-06-30 09:40:00,33.68,33.75,33.49,33.59,216897.0,30.1311,30.1938,29.9612,30.0506,216897.0
2015-06-30 09:50:00,33.61,33.73,33.56,33.56,162200.0,30.0685,30.1759,30.0238,30.0238,162200.0
2015-06-30 10:00:00,33.56,33.62,33.5,33.58,107952.0,30.0238,30.0775,29.9701,30.0417,107952.0
2015-06-30 10:10:00,33.58,33.59,33.34,33.38,271356.0,30.0417,30.0506,29.827,29.8628,271356.0
2015-06-30 10:20:00,33.38,33.45,33.36,33.37,155644.0,29.8628,29.9254,29.8449,29.8538,155644.0
2015-06-30 10:30:00,33.37,33.42,33.33,33.39,168420.0,29.8538,29.8985,29.818,29.8717,168420.0
2015-06-30 10:40:00,33.39,33.45,33.36,33.39,148055.0,29.8717,29.9254,29.8449,29.8717,148055.0
2015-06-30 10:50:00,33.39,33.45,33.34,33.4,141163.0,29.8717,29.9254,29.827,29.8807,141163.0
2015-06-30 11:00:00,33.4,33.52,33.37,33.49,235257.0,29.8807,29.988,29.8538,29.9612,235257.0
2015-06-30 11:10:00,33.5,33.53,33.43,33.49,182286.0,29.9701,29.997,29.9075,29.9612,182286.0
2015-06-30 11:20:00,33.49,33.59,33.47,33.54,167695.0,29.9612,30.0506,29.9433,30.0059,167695.0
2015-06-30 11:30:00,33.54,33.56,33.37,33.39,128014.0,30.0059,30.0238,29.8538,29.8717,128014.0
2015-06-30 11:40:00,33.39,33.57,33.39,33.57,91536.0,29.8717,30.0327,29.8717,30.0327,91536.0
2015-06-30 11:50:00,33.57,33.58,33.42,33.42,108302.0,30.0327,30.0417,29.8985,29.8985,108302.0
2015-06-30 12:00:00,33.42,33.5,33.41,33.5,65991.0,29.8985,29.9701,29.8896,29.9701,65991.0
2015-06-30 12:10:00,33.5,33.51,33.4,33.42,80620.0,29.9701,29.9791,29.8807,29.8985,80620.0
2015-06-30 12:20:00,33.42,33.43,33.28,33.3,127948.0,29.8985,29.9075,29.7733,29.7912,127948.0
2015-06-30 12:30:00,33.31,33.36,33.27,33.35,77955.0,29.8001,29.8449,29.7644,29.8359,77955.0
2015-06-30 12:40:00,33.36,33.37,33.3,33.32,128690.0,29.8449,29.8538,29.7912,29.8091,128690.0
2015-06-30 12:50:00,33.33,33.36,33.31,33.33,82459.0,29.818,29.8449,29.8001,29.818,82459.0
2015-06-30 13:00:00,33.33,33.37,33.29,33.32,146744.0,29.818,29.8538,29.7822,29.8091,146744.0
2015-06-30 13:10:00,33.32,33.34,33.28,33.31,65600.0,29.8091,29.827,29.7733,29.8001,65600.0
2015-06-30 13:20:00,33.31,33.39,33.31,33.37,67855.0,29.8001,29.8717,29.8001,29.8538,67855.0
2015-06-30 13:30:00,33.37,33.44,33.34,33.4,204000.0,29.8538,29.9164,29.827,29.8807,204000.0
2015-06-30 13:40:00,33.4,33.44,33.39,33.43,138571.0,29.8807,29.9164,29.8717,29.9075,138571.0
2015-06-30 13:50:00,33.43,33.49,33.4,33.41,229536.0,29.9075,29.9612,29.8807,29.8896,229536.0
2015-06-30 14:00:00,33.42,33.53,33.39,33.53,208126.0,29.8985,29.997,29.8717,29.997,208126.0
2015-06-30 14:10:00,33.52,33.61,33.47,33.5,145461.0,29.988,30.0685,29.9433,29.9701,145461.0
2015-06-30 14:20:00,33.5,33.56,33.42,33.43,133602.0,29.9701,30.0238,29.8985,29.9075,133602.0
2015-06-30 14:30:00,33.44,33.45,33.38,33.39,149321.0,29.9164,29.9254,29.8628,29.8717,149321.0
2015-06-30 14:40:00,33.38,33.38,33.25,33.26,221269.0,29.8628,29.8628,29.7465,29.7554,221269.0
2015-06-30 14:50:00,33.26,33.28,33.21,33.21,588942.0,29.7554,29.7733,29.7107,29.7107,588942.0
2015-06-30 15:00:00,33.21,33.24,33.17,33.21,519945.0,29.7107,29.7375,29.6749,29.7107,519945.0
2015-06-30 15:10:00,33.2,33.25,33.19,33.21,338415.0,29.7017,29.7465,29.6928,29.7107,338415.0
2015-06-30 15:20:00,33.22,33.26,33.18,33.19,477950.0,29.7196,29.7554,29.6838,29.6928,477950.0
2015-06-30 15:30:00,33.19,33.24,33.18,33.21,528962.0,29.6928,29.7375,29.6838,29.7107,528962.0
2015-06-30 15:40:00,33.21,33.28,33.18,33.24,751063.0,29.7107,29.7733,29.6838,29.7375,751063.0
2015-06-30 15:50:00,33.24,33.25,33.09,33.09,1119329.0,29.7375,29.7465,29.6033,29.6033,1119329.0
2015-07-01 09:30:00,33.86,33.98,33.7,33.79,565992.0,30.2922,30.3995,30.149,30.2296,565992.0
2015-07-01 09:40:00,33.79,33.84,33.54,33.66,214275.0,30.2296,30.2743,30.0059,30.1133,214275.0
2015-07-01 09:50:00,33.66,33.78,33.61,33.76,748807.0,30.1133,30.2206,30.0685,30.2027,748807.0
2015-07-01 10:00:00,33.77,33.78,33.53,33.59,264199.0,30.2117,30.2206,29.997,30.0506,264199.0
2015-07-01 10:10:00,33.6,33.61,33.55,33.56,225589.0,30.0596,30.0685,30.0148,30.0238,225589.0
2015-07-01 10:20:00,33.57,33.65,33.53,33.6,163569.0,30.0327,30.1043,29.997,30.0596,163569.0
2015-07-01 10:30:00,33.61,33.64,33.54,33.59,199326.0,30.0685,30.0954,30.0059,30.0506,199326.0
2015-07-01 10:40:00,33.59,33.67,33.56,33.59,207058.0,30.0506,30.1222,30.0238,30.0506,207058.0
2015-07-01 10:50:00,33.59,33.62,33.54,33.6,141174.0,30.0506,30.0775,30.0059,30.0596,141174.0
2015-07-01 11:00:00,33.61,33.72,33.6,33.7,264857.0,30.0685,30.1669,30.0596,30.149,264857.0
2015-07-01 11:10:00,33.71,33.8,33.69,33.75,259655.0,30.158,30.2385,30.1401,30.1938,259655.0
2015-07-01 11:20:00,33.74,33.75,33.66,33.67,119116.0,30.1848,30.1938,30.1133,30.1222,119116.0
2015-07-01 11:30:00,33.66,33.71,33.66,33.68,60283.0,30.1133,30.158,30.1133,30.1311,60283.0
2015-07-01 11:40:00,33.68,33.71,33.65,33.7,60842.0,30.1311,30.158,30.1043,30.149,60842.0
2015-07-01 11:50:00,33.7,33.71,33.66,33.66,81193.0,30.149,30.158,30.1133,30.1133,81193.0
2015-07-01 12:00:00,33.66,33.73,33.65,33.7,94866.0,30.1133,30.1759,30.1043,30.149,94866.0
2015-07-01 12:10:00,33.71,33.73,33.68,33.7,77045.0,30.158,30.1759,30.1311,30.149,77045.0
2015-07-01 12:20:00,33.71,33.72,33.67,33.69,68291.0,30.158,30.1669,30.1222,30.1401,68291.0
2015-07-01 12:30:00,33.69,33.71,33.66,33.69,100829.0,30.1401,30.158,30.1133,30.1401,100829.0
2015-07-01 12:40:00,33.68,33.69,33.62,33.68,176155.0,30.1311,30.1401,30.0775,30.1311,176155.0
2015-07-01 12:50:00,33.67,33.69,33.56,33.6,106138.0,30.1222,30.1401,30.0238,30.0596,106138.0
2015-07-01 13:00:00,33.59,33.63,33.57,33.62,111676.0,30.0506,30.0864,30.0327,30.0775,111676.0
2015-07-01 13:10:00,33.61,33.64,33.57,33.63,132165.0,30.0685,30.0954,30.0327,30.0864,132165.0
2015-07-01 13:20:00,33.62,33.67,33.6,33.66,52247.0,30.0775,30.1222,30.0596,30.1133,52247.0
2015-07-01 13:30:00,33.66,33.71,33.65,33.66,174499.0,30.1133,30.158,30.1043,30.1133,174499.0
2015-07-01 13:40:00,33.66,33.72,33.64,33.72,99834.0,30.1133,30.1669,30.0954,30.1669,99834.0
2015-07-01 13:50:00,33.72,33.74,32.28,32.31,1561218.0,30.1669,30.1848,28.8787,28.9055,1561218.0
2015-07-01 14:00:00,32.29,32.49,32.15,32.23,1792125.0,28.8876,29.0665,28.7624,28.8339,1792125.0
2015-07-01 14:10:00,32.23,32.25,31.72,31.73,1103395.0,28.8339,28.8518,28.3777,28.3866,1103395.0
2015-07-01 14:20:00,31.73,31.75,31.36,31.6,1536066.0,28.3866,28.4045,28.0556,28.2703,1536066.0
2015-07-01 14:30:00,31.59,31.88,31.56,31.88,1204530.0,28.2614,28.5208,28.2345,28.5208,1204530.0
2015-07-01 14:40:00,31.87,32.24,31.77,32.11,843159.0,28.5119,28.8429,28.4224,28.7266,843159.0
2015-07-01 14:50:00,32.1,32.41,32.1,32.41,532200.0,28.7176,28.995,28.7176,28.995,532200.0
2015-07-01 15:00:00,32.4,32.47,32.33,32.42,557471.0,28.986,29.0486,28.9234,29.0039,557471.0
2015-07-01 15:10:00,32.41,32.55,32.38,32.5,545394.0,28.995,29.1202,28.9681,29.0755,545394.0
2015-07-01 15:20:00,32.5,32.62,32.45,32.48,548805.0,29.0755,29.1828,29.0308,29.0576,548805.0
2015-07-01 15:30:00,32.48,32.55,32.34,32.55,717448.0,29.0576,29.1202,28.9323,29.1202,717448.0
2015-07-01 15:40:00,32.54,32.67,32.47,32.62,500370.0,29.1113,29.2276,29.0486,29.1828,500370.0
2015-07-01 15:50:00,32.62,32.64,32.55,32.61,644854.0,29.1828,29.2007,29.1202,29.1739,644854.0
2015-07-02 09:30:00,32.74,32.75,32.28,32.37,543478.0,29.2902,29.2991,28.8787,28.9592,543478.0
2015-07-02 09:40:00,32.38,32.95,32.38,32.86,439140.0,28.9681,29.4781,28.9681,29.3976,439140.0
2015-07-02 09:50:00,32.86,33.0,32.8,32.81,329761.0,29.3976,29.5228,29.3439,29.3528,329761.0
2015-07-02 10:00:00,32.84,33.03,32.77,32.87,327491.0,29.3797,29.5496,29.317,29.4065,327491.0
2015-07-02 10:10:00,32.87,32.89,32.71,32.77,197181.0,29.4065,29.4244,29.2634,29.317,197181.0
2015-07-02 10:20:00,32.77,32.83,32.7,32.71,180079.0,29.317,29.3707,29.2544,29.2634,180079.0
2015-07-02 10:30:00,32.71,32.8,32.6,32.61,246808.0,29.2634,29.3439,29.1649,29.1739,246808.0
2015-07-02 10:40:00,32.61,32.67,32.59,32.61,183251.0,29.1739,29.2276,29.156,29.1739,183251.0
2015-07-02 10:50:00,32.61,32.65,32.53,32.54,135616.0,29.1739,29.2097,29.1023,29.1113,135616.0
2015-07-02 11:00:00,32.54,32.54,32.46,32.47,177149.0,29.1113,29.1113,29.0397,29.0486,177149.0
2015-07-02 11:10:00,32.47,32.51,32.41,32.49,170005.0,29.0486,29.0844,28.995,29.0665,170005.0
2015-07-02 11:20:00,32.49,32.52,32.41,32.41,160094.0,29.0665,29.0934,28.995,28.995,160094.0
2015-07-02 11:30:00,32.41,32.47,32.39,32.4,194672.0,28.995,29.0486,28.9771,28.986,194672.0
2015-07-02 11:40:00,32.4,32.45,32.38,32.4,123178.0,28.986,29.0308,28.9681,28.986,123178.0
2015-07-02 11:50:00,32.4,32.4,32.27,32.35,369260.0,28.986,28.986,28.8697,28.9413,369260.0
2015-07-02 12:00:00,32.34,32.4,32.31,32.35,144900.0,28.9323,28.986,28.9055,28.9413,144900.0
2015-07-02 12:10:00,32.34,32.39,32.29,32.29,144216.0,28.9323,28.9771,28.8876,28.8876,144216.0
2015-07-02 12:20:00,32.3,32.31,32.25,32.28,155697.0,28.8966,28.9055,28.8518,28.8787,155697.0
2015-07-02 12:30:00,32.28,32.31,32.26,32.28,148861.0,28.8787,28.9055,28.8608,28.8787,148861.0
2015-07-02 12:40:00,32.28,32.31,32.26,32.29,132796.0,28.8787,28.9055,28.8608,28.8876,132796.0
2015-07-02 12:50:00,32.29,32.35,32.28,32.35,110864.0,28.8876,28.9413,28.8787,28.9413,110864.0
2015-07-02 13:00:00,32.35,32.35,32.31,32.32,186752.0,28.9413,28.9413,28.9055,28.9145,186752.0
2015-07-02 13:10:00,32.32,32.33,32.27,32.29,109331.0,28.9145,28.9234,28.8697,28.8876,109331.0
2015-07-02 13:20:00,32.29,32.35,32.26,32.33,138258.0,28.8876,28.9413,28.8608,28.9234,138258.0
2015-07-02 13:30:00,32.33,32.36,32.3,32.35,213909.0,28.9234,28.9502,28.8966,28.9413,213909.0
2015-07-02 13:40:00,32.35,32.37,32.33,32.35,148803.0,28.9413,28.9592,28.9234,28.9413,148803.0
2015-07-02 13:50:00,32.35,32.4,32.33,32.37,119237.0,28.9413,28.986,28.9234,28.9592,119237.0
2015-07-02 14:00:00,32.37,32.41,32.36,32.38,170433.0,28.9592,28.995,28.9502,28.9681,170433.0
2015-07-02 14:10:00,32.38,32.46,32.37,32.45,121294.0,28.9681,29.0397,28.9592,29.0308,121294.0
2015-07-02 14:20:00,32.45,32.49,32.43,32.45,143300.0,29.0308,29.0665,29.0129,29.0308,143300.0
2015-07-02 14:30:00,32.44,32.51,32.44,32.51,124458.0,29.0218,29.0844,29.0218,29.0844,124458.0
2015-07-02 14:40:00,32.51,32.51,32.45,32.48,107675.0,29.0844,29.0844,29.0308,29.0576,107675.0
2015-07-02 14:50:00,32.48,32.52,32.44,32.5,146980.0,29.0576,29.0934,29.0218,29.0755,146980.0
2015-07-02 15:00:00,32.5,32.52,32.44,32.45,176373.0,29.0755,29.0934,29.0218,29.0308,176373.0
2015-07-02 15:10:00,32.46,32.48,32.43,32.48,160805.0,29.0397,29.0576,29.0129,29.0576,160805.0
2015-07-02 15:20:00,32.48,32.52,32.46,32.51,161910.0,29.0576,29.0934,29.0397,29.0844,161910.0
2015-07-02 15:30:00,32.51,32.51,32.41,32.41,225745.0,29.0844,29.0844,28.995,28.995,225745.0
2015-07-02 15:40:00,32.41,32.51,32.41,32.5,374301.0,28.995,29.0844,28.995,29.0755,374301.0
2015-07-02 15:50:00,32.51,32.56,32.49,32.51,832521.0,29.0844,29.1292,29.0665,29.0844,832521.0
2015-07-06 09:30:00,32.47,32.87,32.47,32.57,1088230.0,29.0486,29.4065,29.0486,29.1381,1088230.0
2015-07-06 09:40:00,32.56,32.68,32.39,32.64,335980.0,29.1292,29.2365,28.9771,29.2007,335980.0
2015-07-06 09:50:00,32.65,32.68,32.54,32.66,128214.0,29.2097,29.2365,29.1113,29.2186,128214.0
2015-07-06 10:00:00,32.66,32.83,32.59,32.83,238482.0,29.2186,29.3707,29.156,29.3707,238482.0
2015-07-06 10:10:00,32.82,32.93,32.75,32.93,151110.0,29.3618,29.4602,29.2991,29.4602,151110.0
2015-07-06 10:20:00,32.94,33.01,32.84,32.98,293448.0,29.4691,29.5317,29.3797,29.5049,293448.0
2015-07-06 10:30:00,32.97,33.04,32.9,33.02,133632.0,29.496,29.5586,29.4333,29.5407,133632.0
2015-07-06 10:40:00,33.03,33.16,33.02,33.08,176553.0,29.5496,29.6659,29.5407,29.5944,176553.0
2015-07-06 10:50:00,33.08,33.13,33.02,33.04,128926.0,29.5944,29.6391,29.5407,29.5586,128926.0
2015-07-06 11:00:00,33.04,33.07,32.99,33.01,154289.0,29.5586,29.5854,29.5139,29.5317,154289.0
2015-07-06 11:10:00,33.0,33.05,32.89,32.93,152998.0,29.5228,29.5675,29.4244,29.4602,152998.0
2015-07-06 11:20:00,32.93,32.94,32.78,32.79,117066.0,29.4602,29.4691,29.326,29.3349,117066.0
2015-07-06 11:30:00,32.79,32.8,32.75,32.77,165577.0,29.3349,29.3439,29.2991,29.317,165577.0
2015-07-06 11:40:00,32.78,32.78,32.66,32.73,141491.0,29.326,29.326,29.2186,29.2813,141491.0
2015-07-06 11:50:00,32.73,32.79,32.69,32.77,259668.0,29.2813,29.3349,29.2455,29.317,259668.0
2015-07-06 12:00:00,32.77,32.83,32.74,32.8,109088.0,29.317,29.3707,29.2902,29.3439,109088.0
2015-07-06 12:10:00,32.79,32.86,32.77,32.85,128550.0,29.3349,29.3976,29.317,29.3886,128550.0
2015-07-06 12:20:00,32.85,32.87,32.77,32.8,137722.0,29.3886,29.4065,29.317,29.3439,137722.0
2015-07-06 12:30:00,32.8,32.81,32.72,32.73,78431.0,29.3439,29.3528,29.2723,29.2813,78431.0
2015-07-06 12:40:00,32.73,32.82,32.72,32.8,65507.0,29.2813,29.3618,29.2723,29.3439,65507.0
2015-07-06 12:50:00,32.79,32.79,32.68,32.7,70949.0,29.3349,29.3349,29.2365,29.2544,70949.0
2015-07-06 13:00:00,32.7,32.72,32.65,32.69,122141.0,29.2544,29.2723,29.2097,29.2455,122141.0
2015-07-06 13:10:00,32.7,32.72,32.65,32.66,124062.0,29.2544,29.2723,29.2097,29.2186,124062.0
2015-07-06 13:20:00,32.67,32.7,32.67,32.69,104821.0,29.2276,29.2544,29.2276,29.2455,104821.0
2015-07-06 13:30:00,32.69,32.76,32.68,32.75,104026.0,29.2455,29.3081,29.2365,29.2991,104026.0
2015-07-06 13:40:00,32.75,32.78,32.72,32.74,89067.0,29.2991,29.326,29.2723,29.2902,89067.0
2015-07-06 13:50:00,32.73,32.74,32.67,32.71,120857.0,29.2813,29.2902,29.2276,29.2634,120857.0
2015-07-06 14:00:00,32.72,32.76,32.7,32.75,146075.0,29.2723,29.3081,29.2544,29.2991,146075.0
2015-07-06 14:10:00,32.75,32.79,32.72,32.75,107127.0,29.2991,29.3349,29.2723,29.2991,107127.0
2015-07-06 14:20:00,32.75,32.76,32.69,32.71,159353.0,29.2991,29.3081,29.2455,29.2634,159353.0
2015-07-06 14:30:00,32.7,32.74,32.68,32.71,132826.0,29.2544,29.2902,29.2365,29.2634,132826.0
2015-07-06 14:40:00,32.71,32.79,32.68,32.78,167441.0,29.2634,29.3349,29.2365,29.326,167441.0
2015-07-06 14:50:00,32.78,32.78,32.74,32.74,190870.0,29.326,29.326,29.2902,29.2902,190870.0
2015-07-06 15:00:00,32.74,32.75,32.7,32.75,124067.0,29.2902,29.2991,29.2544,29.2991,124067.0
2015-07-06 15:10:00,32.75,32.86,32.73,32.82,144937.0,29.2991,29.3976,29.2813,29.3618,144937.0
2015-07-06 15:20:00,32.82,32.88,32.81,32.85,184110.0,29.3618,29.4154,29.3528,29.3886,184110.0
2015-07-06 15:30:00,32.86,32.95,32.85,32.91,243034.0,29.3976,29.4781,29.3886,29.4423,243034.0
2015-07-06 15:40:00,32.91,32.97,32.86,32.96,224478.0,29.4423,29.496,29.3976,29.487,224478.0
2015-07-06 15:50:00,32.95,33.04,32.92,33.03,893030.0,29.4781,29.5586,29.4512,29.5496,893030.0
2015-07-07 09:30:00,33.29,33.62,33.17,33.39,491151.0,29.7822,30.0775,29.6749,29.8717,491151.0
2015-07-07 09:40:00,33.41,33.41,33.09,33.15,205946.0,29.8896,29.8896,29.6033,29.657,205946.0
2015-07-07 09:50:00,33.16,33.16,32.83,32.9,174088.0,29.6659,29.6659,29.3707,29.4333,174088.0
2015-07-07 10:00:00,32.89,33.01,32.87,32.96,167416.0,29.4244,29.5317,29.4065,29.487,167416.0
2015-07-07 10:10:00,32.96,33.13,32.96,33.1,196303.0,29.487,29.6391,29.487,29.6123,196303.0
2015-07-07 10:20:00,33.1,33.1,32.94,32.95,202303.0,29.6123,29.6123,29.4691,29.4781,202303.0
2015-07-07 10:30:00,32.96,32.96,32.74,32.76,147128.0,29.487,29.487,29.2902,29.3081,147128.0
2015-07-07 10:40:00,32.76,32.95,32.67,32.95,246774.0,29.3081,29.4781,29.2276,29.4781,246774.0
2015-07-07 10:50:00,32.96,32.98,32.79,32.8,197278.0,29.487,29.5049,29.3349,29.3439,197278.0
2015-07-07 11:00:00,32.8,32.82,32.75,32.8,126073.0,29.3439,29.3618,29.2991,29.3439,126073.0
2015-07-07 11:10:00,32.81,32.87,32.79,32.82,123290.0,29.3528,29.4065,29.3349,29.3618,123290.0
2015-07-07 11:20:00,32.82,32.87,32.74,32.79,155598.0,29.3618,29.4065,29.2902,29.3349,155598.0
2015-07-07 11:30:00,32.8,32.82,32.69,32.76,162280.0,29.3439,29.3618,29.2455,29.3081,162280.0
2015-07-07 11:40:00,32.75,32.91,32.73,32.86,143003.0,29.2991,29.4423,29.2813,29.3976,143003.0
2015-07-07 11:50:00,32.85,33.02,32.84,32.98,121328.0,29.3886,29.5407,29.3797,29.5049,121328.0
2015-07-07 12:00:00,32.98,32.99,32.92,32.96,120547.0,29.5049,29.5139,29.4512,29.487,120547.0
2015-07-07 12:10:00,32.96,33.02,32.94,33.02,70813.0,29.487,29.5407,29.4691,29.5407,70813.0
2015-07-07 12:20:00,33.02,33.08,33.0,33.07,77606.0,29.5407,29.5944,29.5228,29.5854,77606.0
2015-07-07 12:30:00,33.06,33.16,33.03,33.15,112925.0,29.5765,29.6659,29.5496,29.657,112925.0
2015-07-07 12:40:00,33.16,33.24,33.14,33.19,122647.0,29.6659,29.7375,29.648,29.6928,122647.0
2015-07-07 12:50:00,33.2,33.3,33.13,33.26,145562.0,29.7017,29.7912,29.6391,29.7554,145562.0
2015-07-07 13:00:00,33.27,33.35,33.25,33.33,273635.0,29.7644,29.8359,29.7465,29.818,273635.0
2015-07-07 13:10:00,33.33,33.49,33.32,33.36,142270.0,29.818,29.9612,29.8091,29.8449,142270.0
2015-07-07 13:20:00,33.35,33.38,33.28,33.38,99930.0,29.8359,29.8628,29.7733,29.8628,99930.0
2015-07-07 13:30:00,33.39,33.4,33.3,33.31,88606.0,29.8717,29.8807,29.7912,29.8001,88606.0
2015-07-07 13:40:00,33.32,33.39,33.3,33.38,83966.0,29.8091,29.8717,29.7912,29.8628,83966.0
2015-07-07 13:50:00,33.39,33.4,33.29,33.3,81249.0,29.8717,29.8807,29.7822,29.7912,81249.0
2015-07-07 14:00:00,33.31,33.33,33.26,33.27,119162.0,29.8001,29.818,29.7554,29.7644,119162.0
2015-07-07 14:10:00,33.27,33.29,33.22,33.24,111667.0,29.7644,29.7822,29.7196,29.7375,111667.0
2015-07-07 14:20:00,33.25,33.28,33.19,33.24,173049.0,29.7465,29.7733,29.6928,29.7375,173049.0
2015-07-07 14:30:00,33.24,33.28,33.21,33.28,73000.0,29.7375,29.7733,29.7107,29.7733,73000.0
2015-07-07 14:40:00,33.28,33.45,33.28,33.37,139520.0,29.7733,29.9254,29.7733,29.8538,139520.0
2015-07-07 14:50:00,33.38,33.52,33.35,33.51,180556.0,29.8628,29.988,29.8359,29.9791,180556.0
2015-07-07 15:00:00,33.5,33.52,33.4,33.44,181680.0,29.9701,29.988,29.8807,29.9164,181680.0
2015-07-07 15:10:00,33.45,33.49,33.4,33.47,203077.0,29.9254,29.9612,29.8807,29.9433,203077.0
2015-07-07 15:20:00,33.47,33.58,33.44,33.5,219399.0,29.9433,30.0417,29.9164,29.9701,219399.0
2015-07-07 15:30:00,33.5,33.58,33.48,33.53,290371.0,29.9701,30.0417,29.9522,29.997,290371.0
2015-07-07 15:40:00,33.54,33.54,33.38,33.38,411379.0,30.0059,30.0059,29.8628,29.8628,411379.0
2015-07-07 15:50:00,33.39,33.42,33.38,33.4,725561.0,29.8717,29.8985,29.8628,29.8807,725561.0
2015-07-08 09:30:00,32.96,33.03,32.71,33.0,294810.0,29.487,29.5496,29.2634,29.5228,294810.0
2015-07-08 09:40:00,33.0,33.01,32.86,32.9,147750.0,29.5228,29.5317,29.3976,29.4333,147750.0
2015-07-08 09:50:00,32.89,33.09,32.85,32.96,205748.0,29.4244,29.6033,29.3886,29.487,205748.0
2015-07-08 10:00:00,32.95,32.95,32.83,32.91,265383.0,29.4781,29.4781,29.3707,29.4423,265383.0
2015-07-08 10:10:00,32.91,32.94,32.84,32.92,151674.0,29.4423,29.4691,29.3797,29.4512,151674.0
2015-07-08 10:20:00,32.92,33.01,32.89,32.91,117837.0,29.4512,29.5317,29.4244,29.4423,117837.0
2015-07-08 10:30:00,32.91,32.93,32.79,32.86,245518.0,29.4423,29.4602,29.3349,29.3976,245518.0
2015-07-08 10:40:00,32.86,32.93,32.83,32.91,148313.0,29.3976,29.4602,29.3707,29.4423,148313.0
2015-07-08 10:50:00,32.92,32.99,32.86,32.98,165104.0,29.4512,29.5139,29.3976,29.5049,165104.0
2015-07-08 11:00:00,32.98,32.98,32.88,32.89,85988.0,29.5049,29.5049,29.4154,29.4244,85988.0
2015-07-08 11:10:00,32.89,32.93,32.86,32.92,58803.0,29.4244,29.4602,29.3976,29.4512,58803.0
2015-07-08 11:20:00,32.93,32.94,32.85,32.91,77374.0,29.4602,29.4691,29.3886,29.4423,77374.0
2015-07-08 11:30:00,32.92,32.93,32.86,32.87,49820.0,29.4512,29.4602,29.3976,29.4065,49820.0
2015-07-08 11:40:00,32.86,32.87,32.76,32.78,79009.0,29.3976,29.4065,29.3081,29.326,79009.0
2015-07-08 11:50:00,32.78,32.81,32.7,32.8,100376.0,29.326,29.3528,29.2544,29.3439,100376.0
2015-07-08 12:00:00,32.8,32.84,32.78,32.82,50460.0,29.3439,29.3797,29.326,29.3618,50460.0
2015-07-08 12:10:00,32.81,32.85,32.79,32.85,44588.0,29.3528,29.3886,29.3349,29.3886,44588.0
2015-07-08 12:20:00,32.85,32.91,32.82,32.85,52245.0,29.3886,29.4423,29.3618,29.3886,52245.0
2015-07-08 12:30:00,32.85,32.86,32.72,32.72,48069.0,29.3886,29.3976,29.2723,29.2723,48069.0
2015-07-08 12:40:00,32.72,32.75,32.7,32.72,47001.0,29.2723,29.2991,29.2544,29.2723,47001.0
2015-07-08 12:50:00,32.72,32.81,32.72,32.8,67086.0,29.2723,29.3528,29.2723,29.3439,67086.0
2015-07-08 13:00:00,32.8,32.8,32.71,32.74,54820.0,29.3439,29.3439,29.2634,29.2902,54820.0
2015-07-08 13:10:00,32.74,32.83,32.73,32.8,60404.0,29.2902,29.3707,29.2813,29.3439,60404.0
2015-07-08 13:20:00,32.79,32.86,32.76,32.85,55659.0,29.3349,29.3976,29.3081,29.3886,55659.0
2015-07-08 13:30:00,32.86,32.86,32.77,32.81,46549.0,29.3976,29.3976,29.317,29.3528,46549.0
2015-07-08 13:40:00,32.81,32.82,32.71,32.73,46570.0,29.3528,29.3618,29.2634,29.2813,46570.0
2015-07-08 13:50:00,32.73,32.76,32.7,32.74,66711.0,29.2813,29.3081,29.2544,29.2902,66711.0
2015-07-08 14:00:00,32.74,32.76,32.64,32.71,109090.0,29.2902,29.3081,29.2007,29.2634,109090.0
2015-07-08 14:10:00,32.72,32.77,32.65,32.66,102256.0,29.2723,29.317,29.2097,29.2186,102256.0
2015-07-08 14:20:00,32.65,32.66,32.58,32.64,80969.0,29.2097,29.2186,29.1471,29.2007,80969.0
2015-07-08 14:30:00,32.64,32.64,32.49,32.53,122361.0,29.2007,29.2007,29.0665,29.1023,122361.0
2015-07-08 14:40:00,32.52,32.53,32.36,32.37,146420.0,29.0934,29.1023,28.9502,28.9592,146420.0
2015-07-08 14:50:00,32.36,32.46,32.31,32.4,117089.0,28.9502,29.0397,28.9055,28.986,117089.0
2015-07-08 15:00:00,32.41,32.51,32.4,32.48,196124.0,28.995,29.0844,28.986,29.0576,196124.0
2015-07-08 15:10:00,32.48,32.57,32.45,32.48,215006.0,29.0576,29.1381,29.0308,29.0576,215006.0
2015-07-08 15:20:00,32.49,32.5,32.33,32.37,288734.0,29.0665,29.0755,28.9234,28.9592,288734.0
2015-07-08 15:30:00,32.36,32.46,32.36,32.43,283727.0,28.9502,29.0397,28.9502,29.0129,283727.0
2015-07-08 15:40:00,32.44,32.51,32.38,32.42,305966.0,29.0218,29.0844,28.9681,29.0039,305966.0
2015-07-08 15:50:00,32.42,32.43,32.37,32.37,623657.0,29.0039,29.0129,28.9592,28.9592,623657.0
2015-07-09 09:30:00,32.79,32.89,32.61,32.63,328043.0,29.3349,29.4244,29.1739,29.1918,328043.0
2015-07-09 09:40:00,32.62,32.69,32.46,32.52,333539.0,29.1828,29.2455,29.0397,29.0934,333539.0
2015-07-09 09:50:00,32.53,32.75,32.52,32.73,294518.0,29.1023,29.2991,29.0934,29.2813,294518.0
2015-07-09 10:00:00,32.73,32.79,32.71,32.79,215171.0,29.2813,29.3349,29.2634,29.3349,215171.0
2015-07-09 10:10:00,32.79,32.83,32.73,32.78,339122.0,29.3349,29.3707,29.2813,29.326,339122.0
2015-07-09 10:20:00,32.77,32.78,32.7,32.73,281507.0,29.317,29.326,29.2544,29.2813,281507.0
2015-07-09 10:30:00,32.74,32.82,32.72,32.78,134171.0,29.2902,29.3618,29.2723,29.326,134171.0
2015-07-09 10:40:00,32.77,32.81,32.72,32.79,151631.0,29.317,29.3528,29.2723,29.3349,151631.0
2015-07-09 10:50:00,32.79,32.82,32.71,32.72,125131.0,29.3349,29.3618,29.2634,29.2723,125131.0
2015-07-09 11:00:00,32.71,32.78,32.6,32.78,196010.0,29.2634,29.326,29.1649,29.326,196010.0
2015-07-09 11:10:00,32.77,32.8,32.66,32.68,153331.0,29.317,29.3439,29.2186,29.2365,153331.0
2015-07-09 11:20:00,32.67,32.67,32.53,32.57,172881.0,29.2276,29.2276,29.1023,29.1381,172881.0
2015-07-09 11:30:00,32.57,32.66,32.57,32.65,146005.0,29.1381,29.2186,29.1381,29.2097,146005.0
2015-07-09 11:40:00,32.65,32.68,32.62,32.65,89120.0,29.2097,29.2365,29.1828,29.2097,89120.0
2015-07-09 11:50:00,32.65,32.68,32.62,32.66,113392.0,29.2097,29.2365,29.1828,29.2186,113392.0
2015-07-09 12:00:00,32.65,32.7,32.64,32.66,83749.0,29.2097,29.2544,29.2007,29.2186,83749.0
2015-07-09 12:10:00,32.66,32.77,32.65,32.74,225650.0,29.2186,29.317,29.2097,29.2902,225650.0
2015-07-09 12:20:00,32.74,32.75,32.64,32.65,107384.0,29.2902,29.2991,29.2007,29.2097,107384.0
2015-07-09 12:30:00,32.64,32.7,32.61,32.62,88207.0,29.2007,29.2544,29.1739,29.1828,88207.0
2015-07-09 12:40:00,32.62,32.66,32.61,32.62,75112.0,29.1828,29.2186,29.1739,29.1828,75112.0
2015-07-09 12:50:00,32.63,32.69,32.62,32.66,66722.0,29.1918,29.2455,29.1828,29.2186,66722.0
2015-07-09 13:00:00,32.66,32.68,32.63,32.65,104578.0,29.2186,29.2365,29.1918,29.2097,104578.0
2015-07-09 13:10:00,32.64,32.68,32.61,32.62,44929.0,29.2007,29.2365,29.1739,29.1828,44929.0
2015-07-09 13:20:00,32.62,32.64,32.58,32.6,68574.0,29.1828,29.2007,29.1471,29.1649,68574.0
2015-07-09 13:30:00,32.61,32.68,32.59,32.67,65824.0,29.1739,29.2365,29.156,29.2276,65824.0
2015-07-09 13:40:00,32.66,32.72,32.63,32.7,91482.0,29.2186,29.2723,29.1918,29.2544,91482.0
2015-07-09 13:50:00,32.7,32.72,32.66,32.7,110567.0,29.2544,29.2723,29.2186,29.2544,110567.0
2015-07-09 14:00:00,32.7,32.73,32.69,32.7,75733.0,29.2544,29.2813,29.2455,29.2544,75733.0
2015-07-09 14:10:00,32.69,32.7,32.6,32.6,55380.0,29.2455,29.2544,29.1649,29.1649,55380.0
2015-07-09 14:20:00,32.61,32.62,32.59,32.59,116627.0,29.1739,29.1828,29.156,29.156,116627.0
2015-07-09 14:30:00,32.6,32.64,32.57,32.62,157698.0,29.1649,29.2007,29.1381,29.1828,157698.0
2015-07-09 14:40:00,32.62,32.68,32.61,32.66,104407.0,29.1828,29.2365,29.1739,29.2186,104407.0
2015-07-09 14:50:00,32.66,32.8,32.65,32.78,342211.0,29.2186,29.3439,29.2097,29.326,342211.0
2015-07-09 15:00:00,32.78,32.78,32.72,32.74,125082.0,29.326,29.326,29.2723,29.2902,125082.0
2015-07-09 15:10:00,32.74,32.76,32.7,32.71,90828.0,29.2902,29.3081,29.2544,29.2634,90828.0
2015-07-09 15:20:00,32.72,32.74,32.65,32.66,119636.0,29.2723,29.2902,29.2097,29.2186,119636.0
2015-07-09 15:30:00,32.66,32.66,32.57,32.62,155583.0,29.2186,29.2186,29.1381,29.1828,155583.0
2015-07-09 15:40:00,32.61,32.68,32.6,32.64,182061.0,29.1739,29.2365,29.1649,29.2007,182061.0
2015-07-09 15:50:00,32.64,32.65,32.52,32.52,410882.0,29.2007,29.2097,29.0934,29.0934,410882.0
2015-07-10 09:30:00,33.16,33.68,33.13,33.67,446931.0,29.6659,30.1311,29.6391,30.1222,446931.0
2015-07-10 09:40:00,33.69,33.84,33.63,33.66,326715.0,30.1401,30.2743,30.0864,30.1133,326715.0
2015-07-10 09:50:00,33.68,33.68,33.49,33.6,179282.0,30.1311,30.1311,29.9612,30.0596,179282.0
2015-07-10 10:00:00,33.61,33.9,33.59,33.82,251071.0,30.0685,30.328,30.0506,30.2564,251071.0
2015-07-10 10:10:00,33.82,33.83,33.7,33.79,298949.0,30.2564,30.2653,30.149,30.2296,298949.0
2015-07-10 10:20:00,33.79,33.84,33.72,33.83,372774.0,30.2296,30.2743,30.1669,30.2653,372774.0
2015-07-10 10:30:00,33.82,33.86,33.68,33.7,298264.0,30.2564,30.2922,30.1311,30.149,298264.0
2015-07-10 10:40:00,33.71,33.72,33.57,33.58,181978.0,30.158,30.1669,30.0327,30.0417,181978.0
2015-07-10 10:50:00,33.59,33.63,33.55,33.62,184569.0,30.0506,30.0864,30.0148,30.0775,184569.0
2015-07-10 11:00:00,33.62,33.68,33.59,33.68,174178.0,30.0775,30.1311,30.0506,30.1311,174178.0
2015-07-10 11:10:00,33.67,33.71,33.63,33.66,148593.0,30.1222,30.158,30.0864,30.1133,148593.0
2015-07-10 11:20:00,33.66,33.7,33.6,33.63,100927.0,30.1133,30.149,30.0596,30.0864,100927.0
2015-07-10 11:30:00,33.63,33.68,33.59,33.68,203735.0,30.0864,30.1311,30.0506,30.1311,203735.0
2015-07-10 11:40:00,33.68,33.76,33.66,33.75,145626.0,30.1311,30.2027,30.1133,30.1938,145626.0
2015-07-10 11:50:00,33.75,33.79,33.72,33.72,139855.0,30.1938,30.2296,30.1669,30.1669,139855.0
2015-07-10 12:00:00,33.73,33.76,33.7,33.73,101909.0,30.1759,30.2027,30.149,30.1759,101909.0
2015-07-10 12:10:00,33.73,33.81,33.71,33.75,141420.0,30.1759,30.2475,30.158,30.1938,141420.0
2015-07-10 12:20:00,33.76,33.82,33.75,33.81,106560.0,30.2027,30.2564,30.1938,30.2475,106560.0
2015-07-10 12:30:00,33.81,33.82,33.75,33.77,102443.0,30.2475,30.2564,30.1938,30.2117,102443.0
2015-07-10 12:40:00,33.76,33.82,33.68,33.81,130708.0,30.2027,30.2564,30.1311,30.2475,130708.0
2015-07-10 12:50:00,33.82,33.82,33.77,33.79,126978.0,30.2564,30.2564,30.2117,30.2296,126978.0
2015-07-10 13:00:00,33.78,33.86,33.77,33.81,177317.0,30.2206,30.2922,30.2117,30.2475,177317.0
2015-07-10 13:10:00,33.81,33.86,33.76,33.82,139762.0,30.2475,30.2922,30.2027,30.2564,139762.0
2015-07-10 13:20:00,33.82,33.89,33.81,33.89,123555.0,30.2564,30.319,30.2475,30.319,123555.0
2015-07-10 13:30:00,33.88,33.91,33.81,33.86,259368.0,30.3101,30.3369,30.2475,30.2922,259368.0
2015-07-10 13:40:00,33.85,33.88,33.84,33.87,251856.0,30.2832,30.3101,30.2743,30.3011,251856.0
2015-07-10 13:50:00,33.86,33.88,33.85,33.87,163762.0,30.2922,30.3101,30.2832,30.3011,163762.0
2015-07-10 14:00:00,33.86,33.96,33.85,33.95,196878.0,30.2922,30.3816,30.2832,30.3727,196878.0
2015-07-10 14:10:00,33.95,33.96,33.89,33.9,118269.0,30.3727,30.3816,30.319,30.328,118269.0
2015-07-10 14:20:00,33.91,33.95,33.89,33.94,127268.0,30.3369,30.3727,30.319,30.3638,127268.0
2015-07-10 14:30:00,33.93,33.99,33.91,33.98,105247.0,30.3548,30.4085,30.3369,30.3995,105247.0
2015-07-10 14:40:00,33.99,34.02,33.89,33.9,225586.0,30.4085,30.4353,30.319,30.328,225586.0
2015-07-10 14:50:00,33.89,33.93,33.84,33.89,383012.0,30.319,30.3548,30.2743,30.319,383012.0
2015-07-10 15:00:00,33.88,33.9,33.81,33.81,307383.0,30.3101,30.328,30.2475,30.2475,307383.0
2015-07-10 15:10:00,33.82,33.88,33.76,33.84,197703.0,30.2564,30.3101,30.2027,30.2743,197703.0
2015-07-10 15:20:00,33.84,33.86,33.72,33.72,309566.0,30.2743,30.2922,30.1669,30.1669,309566.0
2015-07-10 15:30:00,33.72,33.79,33.72,33.76,282557.0,30.1669,30.2296,30.1669,30.2027,282557.0
2015-07-10 15:40:00,33.77,33.83,33.76,33.79,302024.0,30.2117,30.2653,30.2027,30.2296,302024.0
2015-07-10 15:50:00,33.78,33.86,33.78,33.82,614524.0,30.2206,30.2922,30.2206,30.2564,614524.0
2015-07-13 09:30:00,34.87,34.9,34.59,34.62,596366.0,31.1958,31.2226,30.9453,30.9721,596366.0
2015-07-13 09:40:00,34.61,34.7,34.51,34.61,390319.0,30.9632,31.0437,30.8737,30.9632,390319.0
2015-07-13 09:50:00,34.6,34.66,34.41,34.58,370240.0,30.9542,31.0079,30.7842,30.9363,370240.0
2015-07-13 10:00:00,34.58,34.61,34.42,34.45,166322.0,30.9363,30.9632,30.7932,30.82,166322.0
2015-07-13 10:10:00,34.44,34.44,34.36,34.38,185697.0,30.8111,30.8111,30.7395,30.7574,185697.0
2015-07-13 10:20:00,34.39,34.39,34.24,34.31,229510.0,30.7663,30.7663,30.6321,30.6948,229510.0
2015-07-13 10:30:00,34.31,34.45,34.3,34.43,185830.0,30.6948,30.82,30.6858,30.8021,185830.0
2015-07-13 10:40:00,34.43,34.43,34.38,34.38,159482.0,30.8021,30.8021,30.7574,30.7574,159482.0
2015-07-13 10:50:00,34.39,34.45,34.38,34.43,143473.0,30.7663,30.82,30.7574,30.8021,143473.0
2015-07-13 11:00:00,34.43,34.45,34.34,34.4,149541.0,30.8021,30.82,30.7216,30.7753,149541.0
2015-07-13 11:10:00,34.4,34.43,34.28,34.32,109839.0,30.7753,30.8021,30.6679,30.7037,109839.0
2015-07-13 11:20:00,34.33,34.34,34.24,34.32,148052.0,30.7127,30.7216,30.6321,30.7037,148052.0
2015-07-13 11:30:00,34.31,34.38,34.28,34.34,71694.0,30.6948,30.7574,30.6679,30.7216,71694.0
2015-07-13 11:40:00,34.34,34.35,34.27,34.28,117508.0,30.7216,30.7306,30.659,30.6679,117508.0
2015-07-13 11:50:00,34.28,34.33,34.27,34.31,79091.0,30.6679,30.7127,30.659,30.6948,79091.0
2015-07-13 12:00:00,34.31,34.31,34.21,34.24,99195.0,30.6948,30.6948,30.6053,30.6321,99195.0
2015-07-13 12:10:00,34.24,34.25,34.18,34.21,116954.0,30.6321,30.6411,30.5785,30.6053,116954.0
2015-07-13 12:20:00,34.21,34.22,34.18,34.2,140276.0,30.6053,30.6143,30.5785,30.5964,140276.0
2015-07-13 12:30:00,34.21,34.21,34.14,34.19,152646.0,30.6053,30.6053,30.5427,30.5874,152646.0
2015-07-13 12:40:00,34.19,34.19,34.14,34.18,115108.0,30.5874,30.5874,30.5427,30.5785,115108.0
2015-07-13 12:50:00,34.19,34.21,34.15,34.18,62738.0,30.5874,30.6053,30.5516,30.5785,62738.0
2015-07-13 13:00:00,34.19,34.22,34.15,34.22,148746.0,30.5874,30.6143,30.5516,30.6143,148746.0
2015-07-13 13:10:00,34.21,34.22,34.15,34.17,144402.0,30.6053,30.6143,30.5516,30.5695,144402.0
2015-07-13 13:20:00,34.17,34.2,34.14,34.2,141994.0,30.5695,30.5964,30.5427,30.5964,141994.0
2015-07-13 13:30:00,34.2,34.2,34.12,34.14,156403.0,30.5964,30.5964,30.5248,30.5427,156403.0
2015-07-13 13:40:00,34.13,34.16,34.05,34.05,124991.0,30.5337,30.5606,30.4622,30.4622,124991.0
2015-07-13 13:50:00,34.05,34.09,34.04,34.08,120451.0,30.4622,30.4979,30.4532,30.489,120451.0
2015-07-13 14:00:00,34.09,34.09,34.01,34.03,121029.0,30.4979,30.4979,30.4264,30.4443,121029.0
2015-07-13 14:10:00,34.03,34.07,34.01,34.05,134782.0,30.4443,30.4801,30.4264,30.4622,134782.0
2015-07-13 14:20:00,34.05,34.06,34.03,34.04,159702.0,30.4622,30.4711,30.4443,30.4532,159702.0
2015-07-13 14:30:00,34.04,34.05,33.95,33.95,156639.0,30.4532,30.4622,30.3727,30.3727,156639.0
2015-07-13 14:40:00,33.95,33.99,33.91,33.92,198551.0,30.3727,30.4085,30.3369,30.3459,198551.0
2015-07-13 14:50:00,33.92,33.99,33.92,33.98,194597.0,30.3459,30.4085,30.3459,30.3995,194597.0
2015-07-13 15:00:00,33.98,33.99,33.9,33.95,176194.0,30.3995,30.4085,30.328,30.3727,176194.0
2015-07-13 15:10:00,33.95,33.99,33.88,33.98,245004.0,30.3727,30.4085,30.3101,30.3995,245004.0
2015-07-13 15:20:00,33.99,34.03,33.94,34.02,224658.0,30.4085,30.4443,30.3638,30.4353,224658.0
2015-07-13 15:30:00,34.03,34.06,33.91,33.92,254996.0,30.4443,30.4711,30.3369,30.3459,254996.0
2015-07-13 15:40:00,33.92,33.96,33.88,33.92,459077.0,30.3459,30.3816,30.3101,30.3459,459077.0
2015-07-13 15:50:00,33.93,33.93,33.89,33.9,1151071.0,30.3548,30.3548,30.319,30.328,1151071.0
2015-07-14 09:30:00,33.69,33.7,33.35,33.37,558269.0,30.1401,30.149,29.8359,29.8538,558269.0
2015-07-14 09:40:00,33.36,33.53,33.23,33.47,378772.0,29.8449,29.997,29.7286,29.9433,378772.0
2015-07-14 09:50:00,33.47,33.57,33.43,33.44,197365.0,29.9433,30.0327,29.9075,29.9164,197365.0
2015-07-14 10:00:00,33.43,33.56,33.42,33.55,236678.0,29.9075,30.0238,29.8985,30.0148,236678.0
2015-07-14 10:10:00,33.56,33.59,33.47,33.52,264513.0,30.0238,30.0506,29.9433,29.988,264513.0
2015-07-14 10:20:00,33.51,33.73,33.48,33.71,274019.0,29.9791,30.1759,29.9522,30.158,274019.0
2015-07-14 10:30:00,33.72,33.76,33.69,33.7,194340.0,30.1669,30.2027,30.1401,30.149,194340.0
2015-07-14 10:40:00,33.7,33.84,33.7,33.83,211037.0,30.149,30.2743,30.149,30.2653,211037.0
2015-07-14 10:50:00,33.83,33.89,33.79,33.82,200123.0,30.2653,30.319,30.2296,30.2564,200123.0
2015-07-14 11:00:00,33.81,33.86,33.75,33.84,214873.0,30.2475,30.2922,30.1938,30.2743,214873.0
2015-07-14 11:10:00,33.85,34.0,33.84,33.95,134570.0,30.2832,30.4174,30.2743,30.3727,134570.0
2015-07-14 11:20:00,33.95,34.0,33.93,33.96,132985.0,30.3727,30.4174,30.3548,30.3816,132985.0
2015-07-14 11:30:00,33.97,33.98,33.9,33.94,95732.0,30.3906,30.3995,30.328,30.3638,95732.0
2015-07-14 11:40:00,33.94,34.06,33.93,34.05,154109.0,30.3638,30.4711,30.3548,30.4622,154109.0
2015-07-14 11:50:00,34.05,34.05,33.96,33.96,144848.0,30.4622,30.4622,30.3816,30.3816,144848.0
2015-07-14 12:00:00,33.96,33.98,33.92,33.93,84062.0,30.3816,30.3995,30.3459,30.3548,84062.0
2015-07-14 12:10:00,33.92,33.93,33.83,33.86,150845.0,30.3459,30.3548,30.2653,30.2922,150845.0
2015-07-14 12:20:00,33.85,33.89,33.83,33.84,80130.0,30.2832,30.319,30.2653,30.2743,80130.0
2015-07-14 12:30:00,33.84,33.86,33.76,33.77,100414.0,30.2743,30.2922,30.2027,30.2117,100414.0
2015-07-14 12:40:00,33.77,33.79,33.72,33.73,69790.0,30.2117,30.2296,30.1669,30.1759,69790.0
2015-07-14 12:50:00,33.73,33.83,33.72,33.8,86744.0,30.1759,30.2653,30.1669,30.2385,86744.0
2015-07-14 13:00:00,33.8,33.9,33.78,33.89,94215.0,30.2385,30.328,30.2206,30.319,94215.0
2015-07-14 13:10:00,33.89,33.91,33.85,33.9,95446.0,30.319,30.3369,30.2832,30.328,95446.0
2015-07-14 13:20:00,33.91,33.92,33.88,33.91,74651.0,30.3369,30.3459,30.3101,30.3369,74651.0
2015-07-14 13:30:00,33.91,33.95,33.89,33.94,63600.0,30.3369,30.3727,30.319,30.3638,63600.0
2015-07-14 13:40:00,33.94,33.97,33.89,33.97,65758.0,30.3638,30.3906,30.319,30.3906,65758.0
2015-07-14 13:50:00,33.98,33.98,33.86,33.86,99178.0,30.3995,30.3995,30.2922,30.2922,99178.0
2015-07-14 14:00:00,33.86,33.87,33.8,33.81,89397.0,30.2922,30.3011,30.2385,30.2475,89397.0
2015-07-14 14:10:00,33.81,33.83,33.72,33.78,161581.0,30.2475,30.2653,30.1669,30.2206,161581.0
2015-07-14 14:20:00,33.78,33.8,33.76,33.77,155242.0,30.2206,30.2385,30.2027,30.2117,155242.0
2015-07-14 14:30:00,33.77,33.9,33.77,33.87,147688.0,30.2117,30.328,30.2117,30.3011,147688.0
2015-07-14 14:40:00,33.87,33.9,33.84,33.89,101900.0,30.3011,30.328,30.2743,30.319,101900.0
2015-07-14 14:50:00,33.89,33.95,33.88,33.92,132489.0,30.319,30.3727,30.3101,30.3459,132489.0
2015-07-14 15:00:00,33.92,33.93,33.88,33.91,89882.0,30.3459,30.3548,30.3101,30.3369,89882.0
2015-07-14 15:10:00,33.9,33.95,33.9,33.92,103266.0,30.328,30.3727,30.328,30.3459,103266.0
2015-07-14 15:20:00,33.92,33.98,33.91,33.93,147770.0,30.3459,30.3995,30.3369,30.3548,147770.0
2015-07-14 15:30:00,33.92,33.95,33.88,33.89,174348.0,30.3459,30.3727,30.3101,30.319,174348.0
2015-07-14 15:40:00,33.9,33.9,33.84,33.85,237807.0,30.328,30.328,30.2743,30.2832,237807.0
2015-07-14 15:50:00,33.86,33.89,33.84,33.86,509539.0,30.2922,30.319,30.2743,30.2922,509539.0
2015-07-15 09:30:00,33.51,33.85,33.42,33.46,480609.0,29.9791,30.2832,29.8985,29.9343,480609.0
2015-07-15 09:40:00,33.45,33.48,33.27,33.41,374398.0,29.9254,29.9522,29.7644,29.8896,374398.0
2015-07-15 09:50:00,33.4,33.47,33.31,33.41,366590.0,29.8807,29.9433,29.8001,29.8896,366590.0
2015-07-15 10:00:00,33.4,33.56,33.3,33.5,246304.0,29.8807,30.0238,29.7912,29.9701,246304.0
2015-07-15 10:10:00,33.49,33.53,33.42,33.45,135306.0,29.9612,29.997,29.8985,29.9254,135306.0
2015-07-15 10:20:00,33.46,33.6,33.46,33.6,139761.0,29.9343,30.0596,29.9343,30.0596,139761.0
2015-07-15 10:30:00,33.59,33.66,33.51,33.51,154273.0,30.0506,30.1133,29.9791,29.9791,154273.0
2015-07-15 10:40:00,33.51,33.54,33.48,33.49,134979.0,29.9791,30.0059,29.9522,29.9612,134979.0
2015-07-15 10:50:00,33.48,33.55,33.47,33.54,96754.0,29.9522,30.0148,29.9433,30.0059,96754.0
2015-07-15 11:00:00,33.54,33.63,33.53,33.59,82043.0,30.0059,30.0864,29.997,30.0506,82043.0
2015-07-15 11:10:00,33.6,33.61,33.53,33.54,100528.0,30.0596,30.0685,29.997,30.0059,100528.0
2015-07-15 11:20:00,33.54,33.59,33.51,33.52,130046.0,30.0059,30.0506,29.9791,29.988,130046.0
2015-07-15 11:30:00,33.52,33.57,33.51,33.57,56554.0,29.988,30.0327,29.9791,30.0327,56554.0
2015-07-15 11:40:00,33.56,33.57,33.48,33.49,99677.0,30.0238,30.0327,29.9522,29.9612,99677.0
2015-07-15 11:50:00,33.49,33.57,33.46,33.56,92963.0,29.9612,30.0327,29.9343,30.0238,92963.0
2015-07-15 12:00:00,33.57,33.71,33.54,33.69,141358.0,30.0327,30.158,30.0059,30.1401,141358.0
2015-07-15 12:10:00,33.68,33.69,33.6,33.63,108644.0,30.1311,30.1401,30.0596,30.0864,108644.0
2015-07-15 12:20:00,33.62,33.69,33.6,33.67,77003.0,30.0775,30.1401,30.0596,30.1222,77003.0
2015-07-15 12:30:00,33.67,33.69,33.61,33.64,90413.0,30.1222,30.1401,30.0685,30.0954,90413.0
2015-07-15 12:40:00,33.64,33.77,33.64,33.76,122145.0,30.0954,30.2117,30.0954,30.2027,122145.0
2015-07-15 12:50:00,33.76,33.84,33.74,33.84,112788.0,30.2027,30.2743,30.1848,30.2743,112788.0
2015-07-15 13:00:00,33.84,33.87,33.75,33.85,85453.0,30.2743,30.3011,30.1938,30.2832,85453.0
2015-07-15 13:10:00,33.85,33.98,33.82,33.91,160966.0,30.2832,30.3995,30.2564,30.3369,160966.0
2015-07-15 13:20:00,33.9,34.04,33.9,34.04,160478.0,30.328,30.4532,30.328,30.4532,160478.0
2015-07-15 13:30:00,34.04,34.11,34.01,34.1,211423.0,30.4532,30.5158,30.4264,30.5069,211423.0
2015-07-15 13:40:00,34.1,34.1,34.05,34.08,208149.0,30.5069,30.5069,30.4622,30.489,208149.0
2015-07-15 13:50:00,34.08,34.17,34.0,34.03,295938.0,30.489,30.5695,30.4174,30.4443,295938.0
2015-07-15 14:00:00,34.02,34.13,34.0,34.13,252656.0,30.4353,30.5337,30.4174,30.5337,252656.0
2015-07-15 14:10:00,34.13,34.17,34.11,34.15,89962.0,30.5337,30.5695,30.5158,30.5516,89962.0
2015-07-15 14:20:00,34.14,34.19,34.08,34.19,121332.0,30.5427,30.5874,30.489,30.5874,121332.0
2015-07-15 14:30:00,34.19,34.2,33.96,33.98,245833.0,30.5874,30.5964,30.3816,30.3995,245833.0
2015-07-15 14:40:00,33.99,34.06,33.83,33.9,164994.0,30.4085,30.4711,30.2653,30.328,164994.0
2015-07-15 14:50:00,33.9,33.95,33.83,33.94,136618.0,30.328,30.3727,30.2653,30.3638,136618.0
2015-07-15 15:00:00,33.95,33.96,33.92,33.93,109240.0,30.3727,30.3816,30.3459,30.3548,109240.0
2015-07-15 15:10:00,33.92,33.95,33.86,33.93,131767.0,30.3459,30.3727,30.2922,30.3548,131767.0
2015-07-15 15:20:00,33.92,33.93,33.84,33.89,100187.0,30.3459,30.3548,30.2743,30.319,100187.0
2015-07-15 15:30:00,33.89,33.96,33.85,33.92,377042.0,30.319,30.3816,30.2832,30.3459,377042.0
2015-07-15 15:40:00,33.93,33.93,33.87,33.87,227699.0,30.3548,30.3548,30.3011,30.3011,227699.0
2015-07-15 15:50:00,33.88,33.94,33.87,33.92,425148.0,30.3101,30.3638,30.3011,30.3459,425148.0
2015-07-16 09:30:00,34.13,34.29,34.02,34.09,376244.0,30.5337,30.6769,30.4353,30.4979,376244.0
2015-07-16 09:40:00,34.08,34.15,34.02,34.02,217972.0,30.489,30.5516,30.4353,30.4353,217972.0
2015-07-16 09:50:00,34.03,34.05,33.92,33.92,243069.0,30.4443,30.4622,30.3459,30.3459,243069.0
2015-07-16 10:00:00,33.92,34.03,33.84,34.02,280443.0,30.3459,30.4443,30.2743,30.4353,280443.0
2015-07-16 10:10:00,34.01,34.08,33.92,34.06,121701.0,30.4264,30.489,30.3459,30.4711,121701.0
2015-07-16 10:20:00,34.08,34.14,34.04,34.07,119650.0,30.489,30.5427,30.4532,30.4801,119650.0
2015-07-16 10:30:00,34.07,34.17,34.06,34.16,138001.0,30.4801,30.5695,30.4711,30.5606,138001.0
2015-07-16 10:40:00,34.16,34.22,34.09,34.18,190021.0,30.5606,30.6143,30.4979,30.5785,190021.0
2015-07-16 10:50:00,34.18,34.53,34.17,34.41,482331.0,30.5785,30.8916,30.5695,30.7842,482331.0
2015-07-16 11:00:00,34.41,34.47,34.38,34.44,266434.0,30.7842,30.8379,30.7574,30.8111,266434.0
2015-07-16 11:10:00,34.43,34.46,34.41,34.45,99259.0,30.8021,30.829,30.7842,30.82,99259.0
2015-07-16 11:20:00,34.45,34.59,34.43,34.59,193857.0,30.82,30.9453,30.8021,30.9453,193857.0
2015-07-16 11:30:00,34.58,34.69,34.58,34.67,262772.0,30.9363,31.0347,30.9363,31.0168,262772.0
2015-07-16 11:40:00,34.66,34.75,34.66,34.75,209303.0,31.0079,31.0884,31.0079,31.0884,209303.0
2015-07-16 11:50:00,34.74,34.8,34.7,34.71,231410.0,31.0795,31.1331,31.0437,31.0526,231410.0
2015-07-16 12:00:00,34.71,34.73,34.67,34.68,132054.0,31.0526,31.0705,31.0168,31.0258,132054.0
2015-07-16 12:10:00,34.68,34.79,34.65,34.77,183351.0,31.0258,31.1242,30.9989,31.1063,183351.0
2015-07-16 12:20:00,34.77,34.82,34.68,34.76,274677.0,31.1063,31.151,31.0258,31.0974,274677.0
2015-07-16 12:30:00,34.76,34.77,34.7,34.73,133976.0,31.0974,31.1063,31.0437,31.0705,133976.0
2015-07-16 12:40:00,34.73,34.8,34.68,34.7,156986.0,31.0705,31.1331,31.0258,31.0437,156986.0
2015-07-16 12:50:00,34.7,34.75,34.67,34.73,132766.0,31.0437,31.0884,31.0168,31.0705,132766.0
2015-07-16 13:00:00,34.72,34.78,34.68,34.72,147913.0,31.0616,31.1152,31.0258,31.0616,147913.0
2015-07-16 13:10:00,34.73,34.78,34.7,34.73,129955.0,31.0705,31.1152,31.0437,31.0705,129955.0
2015-07-16 13:20:00,34.72,34.75,34.66,34.71,146659.0,31.0616,31.0884,31.0079,31.0526,146659.0
2015-07-16 13:30:00,34.7,34.72,34.61,34.62,119679.0,31.0437,31.0616,30.9632,30.9721,119679.0
2015-07-16 13:40:00,34.62,34.64,34.51,34.62,144940.0,30.9721,30.99,30.8737,30.9721,144940.0
2015-07-16 13:50:00,34.61,34.62,34.46,34.47,105631.0,30.9632,30.9721,30.829,30.8379,105631.0
2015-07-16 14:00:00,34.47,34.63,34.46,34.62,109727.0,30.8379,30.981,30.829,30.9721,109727.0
2015-07-16 14:10:00,34.61,34.67,34.59,34.64,132841.0,30.9632,31.0168,30.9453,30.99,132841.0
2015-07-16 14:20:00,34.64,34.7,34.56,34.57,155095.0,30.99,31.0437,30.9184,30.9274,155095.0
2015-07-16 14:30:00,34.57,34.61,34.55,34.58,105788.0,30.9274,30.9632,30.9095,30.9363,105788.0
2015-07-16 14:40:00,34.57,34.61,34.56,34.6,121475.0,30.9274,30.9632,30.9184,30.9542,121475.0
2015-07-16 14:50:00,34.61,34.61,34.57,34.59,135472.0,30.9632,30.9632,30.9274,30.9453,135472.0
2015-07-16 15:00:00,34.59,34.6,34.51,34.52,171680.0,30.9453,30.9542,30.8737,30.8826,171680.0
2015-07-16 15:10:00,34.51,34.64,34.49,34.61,211958.0,30.8737,30.99,30.8558,30.9632,211958.0
2015-07-16 15:20:00,34.61,34.61,34.54,34.61,151134.0,30.9632,30.9632,30.9005,30.9632,151134.0
2015-07-16 15:30:00,34.61,34.64,34.58,34.61,193786.0,30.9632,30.99,30.9363,30.9632,193786.0
2015-07-16 15:40:00,34.61,34.64,34.58,34.59,312600.0,30.9632,30.99,30.9363,30.9453,312600.0
2015-07-16 15:50:00,34.59,34.59,34.51,34.56,531585.0,30.9453,30.9453,30.8737,30.9184,531585.0
2015-07-17 09:30:00,34.58,34.8,34.42,34.79,327651.0,30.9363,31.1331,30.7932,31.1242,327651.0
2015-07-17 09:40:00,34.8,34.99,34.7,34.83,286191.0,31.1331,31.3031,31.0437,31.16,286191.0
2015-07-17 09:50:00,34.83,34.94,34.8,34.91,139324.0,31.16,31.2584,31.1331,31.2315,139324.0
2015-07-17 10:00:00,34.91,34.97,34.68,34.72,388516.0,31.2315,31.2852,31.0258,31.0616,388516.0
2015-07-17 10:10:00,34.72,34.82,34.66,34.76,311115.0,31.0616,31.151,31.0079,31.0974,311115.0
2015-07-17 10:20:00,34.75,34.91,34.68,34.86,206030.0,31.0884,31.2315,31.0258,31.1868,206030.0
2015-07-17 10:30:00,34.85,35.04,34.79,35.04,222576.0,31.1779,31.3478,31.1242,31.3478,222576.0
2015-07-17 10:40:00,35.03,35.09,34.94,35.02,276801.0,31.3389,31.3926,31.2584,31.33,276801.0
2015-07-17 10:50:00,35.03,35.13,34.99,35.1,322431.0,31.3389,31.4284,31.3031,31.4015,322431.0
2015-07-17 11:00:00,35.1,35.21,35.09,35.09,231845.0,31.4015,31.4999,31.3926,31.3926,231845.0
2015-07-17 11:10:00,35.09,35.17,35.06,35.14,125238.0,31.3926,31.4641,31.3657,31.4373,125238.0
2015-07-17 11:20:00,35.14,35.15,35.11,35.12,126953.0,31.4373,31.4463,31.4105,31.4194,126953.0
2015-07-17 11:30:00,35.12,35.12,35.06,35.09,138464.0,31.4194,31.4194,31.3657,31.3926,138464.0
2015-07-17 11:40:00,35.1,35.13,35.1,35.11,52127.0,31.4015,31.4284,31.4015,31.4105,52127.0
2015-07-17 11:50:00,35.1,35.12,35.06,35.08,129402.0,31.4015,31.4194,31.3657,31.3836,129402.0
2015-07-17 12:00:00,35.08,35.1,35.01,35.01,131106.0,31.3836,31.4015,31.321,31.321,131106.0
2015-07-17 12:10:00,35.02,35.06,35.0,35.01,109180.0,31.33,31.3657,31.3121,31.321,109180.0
2015-07-17 12:20:00,35.01,35.01,34.92,34.94,113817.0,31.321,31.321,31.2405,31.2584,113817.0
2015-07-17 12:30:00,34.93,35.0,34.9,34.99,126982.0,31.2494,31.3121,31.2226,31.3031,126982.0
2015-07-17 12:40:00,34.99,35.0,34.93,34.99,70505.0,31.3031,31.3121,31.2494,31.3031,70505.0
2015-07-17 12:50:00,34.99,35.0,34.82,34.84,200301.0,31.3031,31.3121,31.151,31.1689,200301.0
2015-07-17 13:00:00,34.84,34.9,34.82,34.82,98416.0,31.1689,31.2226,31.151,31.151,98416.0
2015-07-17 13:10:00,34.83,34.84,34.71,34.71,131046.0,31.16,31.1689,31.0526,31.0526,131046.0
2015-07-17 13:20:00,34.71,34.75,34.67,34.73,136795.0,31.0526,31.0884,31.0168,31.0705,136795.0
2015-07-17 13:30:00,34.73,34.8,34.73,34.77,122268.0,31.0705,31.1331,31.0705,31.1063,122268.0
2015-07-17 13:40:00,34.77,34.8,34.73,34.79,124594.0,31.1063,31.1331,31.0705,31.1242,124594.0
2015-07-17 13:50:00,34.8,34.81,34.74,34.79,128369.0,31.1331,31.1421,31.0795,31.1242,128369.0
2015-07-17 14:00:00,34.79,34.88,34.78,34.81,130744.0,31.1242,31.2047,31.1152,31.1421,130744.0
2015-07-17 14:10:00,34.81,34.86,34.8,34.83,107954.0,31.1421,31.1868,31.1331,31.16,107954.0
2015-07-17 14:20:00,34.83,34.86,34.77,34.84,185639.0,31.16,31.1868,31.1063,31.1689,185639.0
2015-07-17 14:30:00,34.84,34.91,34.83,34.91,130749.0,31.1689,31.2315,31.16,31.2315,130749.0
2015-07-17 14:40:00,34.91,34.93,34.87,34.92,109333.0,31.2315,31.2494,31.1958,31.2405,109333.0
2015-07-17 14:50:00,34.93,34.93,34.78,34.78,135155.0,31.2494,31.2494,31.1152,31.1152,135155.0
2015-07-17 15:00:00,34.78,34.79,34.72,34.75,136787.0,31.1152,31.1242,31.0616,31.0884,136787.0
2015-07-17 15:10:00,34.75,34.76,34.71,34.72,154507.0,31.0884,31.0974,31.0526,31.0616,154507.0
2015-07-17 15:20:00,34.72,34.74,34.7,34.7,281043.0,31.0616,31.0795,31.0437,31.0437,281043.0
2015-07-17 15:30:00,34.71,34.74,34.68,34.74,272198.0,31.0526,31.0795,31.0258,31.0795,272198.0
2015-07-17 15:40:00,34.73,34.79,34.71,34.78,273796.0,31.0705,31.1242,31.0526,31.1152,273796.0
2015-07-17 15:50:00,34.78,34.79,34.72,34.75,714029.0,31.1152,31.1242,31.0616,31.0884,714029.0
2015-07-20 09:30:00,34.9,34.95,34.59,34.61,249726.0,31.2226,31.2673,30.9453,30.9632,249726.0
2015-07-20 09:40:00,34.62,34.83,34.6,34.65,194506.0,30.9721,31.16,30.9542,30.9989,194506.0
2015-07-20 09:50:00,34.64,34.64,34.32,34.37,134359.0,30.99,30.99,30.7037,30.7484,134359.0
2015-07-20 10:00:00,34.36,34.46,34.34,34.43,110575.0,30.7395,30.829,30.7216,30.8021,110575.0
2015-07-20 10:10:00,34.44,34.5,34.39,34.44,116271.0,30.8111,30.8647,30.7663,30.8111,116271.0
2015-07-20 10:20:00,34.44,34.46,34.4,34.41,70318.0,30.8111,30.829,30.7753,30.7842,70318.0
2015-07-20 10:30:00,34.41,34.5,34.39,34.5,111120.0,30.7842,30.8647,30.7663,30.8647,111120.0
2015-07-20 10:40:00,34.49,34.5,34.43,34.45,75841.0,30.8558,30.8647,30.8021,30.82,75841.0
2015-07-20 10:50:00,34.45,34.47,34.39,34.43,91912.0,30.82,30.8379,30.7663,30.8021,91912.0
2015-07-20 11:00:00,34.43,34.48,34.39,34.44,90221.0,30.8021,30.8469,30.7663,30.8111,90221.0
2015-07-20 11:10:00,34.44,34.46,34.35,34.36,104005.0,30.8111,30.829,30.7306,30.7395,104005.0
2015-07-20 11:20:00,34.36,34.43,34.35,34.39,87759.0,30.7395,30.8021,30.7306,30.7663,87759.0
2015-07-20 11:30:00,34.4,34.41,34.34,34.37,95021.0,30.7753,30.7842,30.7216,30.7484,95021.0
2015-07-20 11:40:00,34.37,34.41,34.33,34.41,84499.0,30.7484,30.7842,30.7127,30.7842,84499.0
2015-07-20 11:50:00,34.41,34.41,34.35,34.41,60269.0,30.7842,30.7842,30.7306,30.7842,60269.0
2015-07-20 12:00:00,34.41,34.45,34.39,34.45,81378.0,30.7842,30.82,30.7663,30.82,81378.0
2015-07-20 12:10:00,34.45,34.46,34.38,34.4,69984.0,30.82,30.829,30.7574,30.7753,69984.0
2015-07-20 12:20:00,34.4,34.44,34.35,34.36,57390.0,30.7753,30.8111,30.7306,30.7395,57390.0
2015-07-20 12:30:00,34.36,34.42,34.34,34.39,107071.0,30.7395,30.7932,30.7216,30.7663,107071.0
2015-07-20 12:40:00,34.38,34.4,34.31,34.31,107293.0,30.7574,30.7753,30.6948,30.6948,107293.0
2015-07-20 12:50:00,34.31,34.36,34.25,34.29,82967.0,30.6948,30.7395,30.6411,30.6769,82967.0
2015-07-20 13:00:00,34.29,34.35,34.27,34.35,57566.0,30.6769,30.7306,30.659,30.7306,57566.0
2015-07-20 13:10:00,34.35,34.36,34.31,34.31,41811.0,30.7306,30.7395,30.6948,30.6948,41811.0
2015-07-20 13:20:00,34.31,34.36,34.3,34.36,58715.0,30.6948,30.7395,30.6858,30.7395,58715.0
2015-07-20 13:30:00,34.36,34.41,34.34,34.36,72198.0,30.7395,30.7842,30.7216,30.7395,72198.0
2015-07-20 13:40:00,34.37,34.4,34.33,34.34,87940.0,30.7484,30.7753,30.7127,30.7216,87940.0
2015-07-20 13:50:00,34.35,34.38,34.32,34.36,139904.0,30.7306,30.7574,30.7037,30.7395,139904.0
2015-07-20 14:00:00,34.36,34.41,34.32,34.39,117039.0,30.7395,30.7842,30.7037,30.7663,117039.0
2015-07-20 14:10:00,34.39,34.44,34.38,34.38,79755.0,30.7663,30.8111,30.7574,30.7574,79755.0
2015-07-20 14:20:00,34.38,34.42,34.37,34.39,122540.0,30.7574,30.7932,30.7484,30.7663,122540.0
2015-07-20 14:30:00,34.4,34.41,34.34,34.34,117953.0,30.7753,30.7842,30.7216,30.7216,117953.0
2015-07-20 14:40:00,34.34,34.36,34.32,34.32,143307.0,30.7216,30.7395,30.7037,30.7037,143307.0
2015-07-20 14:50:00,34.32,34.33,34.3,34.32,71473.0,30.7037,30.7127,30.6858,30.7037,71473.0
2015-07-20 15:00:00,34.31,34.35,34.31,34.34,103140.0,30.6948,30.7306,30.6948,30.7216,103140.0
2015-07-20 15:10:00,34.34,34.39,34.32,34.33,95602.0,30.7216,30.7663,30.7037,30.7127,95602.0
2015-07-20 15:20:00,34.33,34.39,34.32,34.36,90114.0,30.7127,30.7663,30.7037,30.7395,90114.0
2015-07-20 15:30:00,34.36,34.37,34.29,34.33,192127.0,30.7395,30.7484,30.6769,30.7127,192127.0
2015-07-20 15:40:00,34.33,34.35,34.29,34.29,158053.0,30.7127,30.7306,30.6769,30.6769,158053.0
2015-07-20 15:50:00,34.3,34.32,34.27,34.3,361234.0,30.6858,30.7037,30.659,30.6858,361234.0
2015-07-21 09:30:00,34.31,34.49,34.22,34.35,158215.0,30.6948,30.8558,30.6143,30.7306,158215.0
2015-07-21 09:40:00,34.35,34.58,34.33,34.58,201401.0,30.7306,30.9363,30.7127,30.9363,201401.0
2015-07-21 09:50:00,34.58,34.66,34.52,34.55,242582.0,30.9363,31.0079,30.8826,30.9095,242582.0
2015-07-21 10:00:00,34.55,34.63,34.53,34.57,181558.0,30.9095,30.981,30.8916,30.9274,181558.0
2015-07-21 10:10:00,34.56,34.56,34.46,34.46,245714.0,30.9184,30.9184,30.829,30.829,245714.0
2015-07-21 10:20:00,34.46,34.49,34.39,34.47,136212.0,30.829,30.8558,30.7663,30.8379,136212.0
2015-07-21 10:30:00,34.47,34.55,34.44,34.51,118395.0,30.8379,30.9095,30.8111,30.8737,118395.0
2015-07-21 10:40:00,34.51,34.52,34.44,34.46,170190.0,30.8737,30.8826,30.8111,30.829,170190.0
2015-07-21 10:50:00,34.45,34.49,34.29,34.3,212009.0,30.82,30.8558,30.6769,30.6858,212009.0
2015-07-21 11:00:00,34.29,34.39,34.24,34.33,121888.0,30.6769,30.7663,30.6321,30.7127,121888.0
2015-07-21 11:10:00,34.33,34.38,34.3,34.36,82405.0,30.7127,30.7574,30.6858,30.7395,82405.0
2015-07-21 11:20:00,34.35,34.42,34.3,34.42,116518.0,30.7306,30.7932,30.6858,30.7932,116518.0
2015-07-21 11:30:00,34.41,34.48,34.39,34.46,109690.0,30.7842,30.8469,30.7663,30.829,109690.0
2015-07-21 11:40:00,34.46,34.47,34.43,34.45,131164.0,30.829,30.8379,30.8021,30.82,131164.0
2015-07-21 11:50:00,34.45,34.46,34.31,34.35,109631.0,30.82,30.829,30.6948,30.7306,109631.0
2015-07-21 12:00:00,34.36,34.42,34.36,34.4,82161.0,30.7395,30.7932,30.7395,30.7753,82161.0
2015-07-21 12:10:00,34.4,34.45,34.38,34.38,73688.0,30.7753,30.82,30.7574,30.7574,73688.0
2015-07-21 12:20:00,34.38,34.46,34.36,34.44,125946.0,30.7574,30.829,30.7395,30.8111,125946.0
2015-07-21 12:30:00,34.45,34.49,34.45,34.46,106129.0,30.82,30.8558,30.82,30.829,106129.0
2015-07-21 12:40:00,34.47,34.52,34.45,34.48,145374.0,30.8379,30.8826,30.82,30.8469,145374.0
2015-07-21 12:50:00,34.49,34.5,34.43,34.45,147434.0,30.8558,30.8647,30.8021,30.82,147434.0
2015-07-21 13:00:00,34.45,34.45,34.38,34.41,77252.0,30.82,30.82,30.7574,30.7842,77252.0
2015-07-21 13:10:00,34.4,34.49,34.38,34.47,76364.0,30.7753,30.8558,30.7574,30.8379,76364.0
2015-07-21 13:20:00,34.48,34.5,34.44,34.47,164994.0,30.8469,30.8647,30.8111,30.8379,164994.0
2015-07-21 13:30:00,34.47,34.47,34.43,34.46,105416.0,30.8379,30.8379,30.8021,30.829,105416.0
2015-07-21 13:40:00,34.47,34.5,34.45,34.48,48842.0,30.8379,30.8647,30.82,30.8469,48842.0
2015-07-21 13:50:00,34.47,34.52,34.44,34.52,116085.0,30.8379,30.8826,30.8111,30.8826,116085.0
2015-07-21 14:00:00,34.51,34.53,34.46,34.51,99312.0,30.8737,30.8916,30.829,30.8737,99312.0
2015-07-21 14:10:00,34.51,34.59,34.49,34.59,71708.0,30.8737,30.9453,30.8558,30.9453,71708.0
2015-07-21 14:20:00,34.59,34.64,34.58,34.61,100683.0,30.9453,30.99,30.9363,30.9632,100683.0
2015-07-21 14:30:00,34.6,34.63,34.59,34.6,76265.0,30.9542,30.981,30.9453,30.9542,76265.0
2015-07-21 14:40:00,34.6,34.63,34.59,34.61,97880.0,30.9542,30.981,30.9453,30.9632,97880.0
2015-07-21 14:50:00,34.6,34.64,34.55,34.63,148378.0,30.9542,30.99,30.9095,30.981,148378.0
2015-07-21 15:00:00,34.63,34.66,34.56,34.57,198247.0,30.981,31.0079,30.9184,30.9274,198247.0
2015-07-21 15:10:00,34.57,34.61,34.56,34.59,99766.0,30.9274,30.9632,30.9184,30.9453,99766.0
2015-07-21 15:20:00,34.58,34.62,34.56,34.6,118932.0,30.9363,30.9721,30.9184,30.9542,118932.0
2015-07-21 15:30:00,34.6,34.66,34.6,34.64,125015.0,30.9542,31.0079,30.9542,30.99,125015.0
2015-07-21 15:40:00,34.65,34.72,34.61,34.72,233889.0,30.9989,31.0616,30.9632,31.0616,233889.0
2015-07-21 15:50:00,34.72,34.73,34.7,34.71,457665.0,31.0616,31.0705,31.0437,31.0526,457665.0
2015-07-22 09:30:00,34.69,34.87,34.64,34.67,217993.0,31.0347,31.1958,30.99,31.0168,217993.0
2015-07-22 09:40:00,34.65,34.75,34.61,34.64,117526.0,30.9989,31.0884,30.9632,30.99,117526.0
2015-07-22 09:50:00,34.64,34.71,34.61,34.68,110134.0,30.99,31.0526,30.9632,31.0258,110134.0
2015-07-22 10:00:00,34.69,34.88,34.67,34.79,170990.0,31.0347,31.2047,31.0168,31.1242,170990.0
2015-07-22 10:10:00,34.79,34.87,34.78,34.83,205358.0,31.1242,31.1958,31.1152,31.16,205358.0
2015-07-22 10:20:00,34.83,34.85,34.77,34.78,207406.0,31.16,31.1779,31.1063,31.1152,207406.0
2015-07-22 10:30:00,34.77,34.79,34.68,34.7,145248.0,31.1063,31.1242,31.0258,31.0437,145248.0
2015-07-22 10:40:00,34.71,34.74,34.6,34.71,166968.0,31.0526,31.0795,30.9542,31.0526,166968.0
2015-07-22 10:50:00,34.72,34.75,34.67,34.69,129428.0,31.0616,31.0884,31.0168,31.0347,129428.0
2015-07-22 11:00:00,34.69,34.74,34.63,34.74,106684.0,31.0347,31.0795,30.981,31.0795,106684.0
2015-07-22 11:10:00,34.73,34.82,34.71,34.72,136861.0,31.0705,31.151,31.0526,31.0616,136861.0
2015-07-22 11:20:00,34.72,34.73,34.63,34.7,100003.0,31.0616,31.0705,30.981,31.0437,100003.0
2015-07-22 11:30:00,34.71,34.75,34.67,34.74,109015.0,31.0526,31.0884,31.0168,31.0795,109015.0
2015-07-22 11:40:00,34.74,34.78,34.71,34.75,121551.0,31.0795,31.1152,31.0526,31.0884,121551.0
2015-07-22 11:50:00,34.74,34.74,34.69,34.71,83250.0,31.0795,31.0795,31.0347,31.0526,83250.0
2015-07-22 12:00:00,34.71,34.72,34.56,34.59,162017.0,31.0526,31.0616,30.9184,30.9453,162017.0
2015-07-22 12:10:00,34.59,34.63,34.52,34.56,113694.0,30.9453,30.981,30.8826,30.9184,113694.0
2015-07-22 12:20:00,34.56,34.65,34.53,34.6,79855.0,30.9184,30.9989,30.8916,30.9542,79855.0
2015-07-22 12:30:00,34.6,34.72,34.6,34.69,94563.0,30.9542,31.0616,30.9542,31.0347,94563.0
2015-07-22 12:40:00,34.68,34.7,34.63,34.66,71624.0,31.0258,31.0437,30.981,31.0079,71624.0
2015-07-22 12:50:00,34.66,34.69,34.63,34.65,97860.0,31.0079,31.0347,30.981,30.9989,97860.0
2015-07-22 13:00:00,34.66,34.71,34.63,34.71,92550.0,31.0079,31.0526,30.981,31.0526,92550.0
2015-07-22 13:10:00,34.71,34.72,34.62,34.67,109546.0,31.0526,31.0616,30.9721,31.0168,109546.0
2015-07-22 13:20:00,34.67,34.71,34.67,34.7,40349.0,31.0168,31.0526,31.0168,31.0437,40349.0
2015-07-22 13:30:00,34.7,34.77,34.69,34.76,66099.0,31.0437,31.1063,31.0347,31.0974,66099.0
2015-07-22 13:40:00,34.76,34.78,34.72,34.72,51458.0,31.0974,31.1152,31.0616,31.0616,51458.0
2015-07-22 13:50:00,34.72,34.73,34.65,34.71,57740.0,31.0616,31.0705,30.9989,31.0526,57740.0
2015-07-22 14:00:00,34.7,34.73,34.68,34.72,100167.0,31.0437,31.0705,31.0258,31.0616,100167.0
2015-07-22 14:10:00,34.72,34.76,34.69,34.76,85451.0,31.0616,31.0974,31.0347,31.0974,85451.0
2015-07-22 14:20:00,34.77,34.81,34.75,34.8,65773.0,31.1063,31.1421,31.0884,31.1331,65773.0
2015-07-22 14:30:00,34.8,34.83,34.79,34.82,88369.0,31.1331,31.16,31.1242,31.151,88369.0
2015-07-22 14:40:00,34.83,34.87,34.82,34.86,120988.0,31.16,31.1958,31.151,31.1868,120988.0
2015-07-22 14:50:00,34.85,35.01,34.84,35.0,315460.0,31.1779,31.321,31.1689,31.3121,315460.0
2015-07-22 15:00:00,35.01,35.05,34.95,35.03,395768.0,31.321,31.3568,31.2673,31.3389,395768.0
2015-07-22 15:10:00,35.03,35.04,34.99,35.01,229003.0,31.3389,31.3478,31.3031,31.321,229003.0
2015-07-22 15:20:00,35.0,35.06,34.99,35.02,235815.0,31.3121,31.3657,31.3031,31.33,235815.0
2015-07-22 15:30:00,35.02,35.19,35.02,35.16,565471.0,31.33,31.482,31.33,31.4552,565471.0
2015-07-22 15:40:00,35.18,35.19,35.12,35.17,617702.0,31.4731,31.482,31.4194,31.4641,617702.0
2015-07-22 15:50:00,35.17,35.2,35.08,35.12,879782.0,31.4641,31.491,31.3836,31.4194,879782.0
2015-07-23 09:30:00,37.59,38.7,37.49,37.91,2207927.0,33.6292,34.6222,33.5397,33.9154,2207927.0
2015-07-23 09:40:00,37.91,37.94,37.59,37.87,990810.0,33.9154,33.9423,33.6292,33.8797,990810.0
2015-07-23 09:50:00,37.87,37.9,37.5,37.57,901754.0,33.8797,33.9065,33.5486,33.6113,901754.0
2015-07-23 10:00:00,37.56,37.72,37.47,37.64,646171.0,33.6023,33.7455,33.5218,33.6739,646171.0
2015-07-23 10:10:00,37.63,37.71,37.52,37.63,347475.0,33.6649,33.7365,33.5665,33.6649,347475.0
2015-07-23 10:20:00,37.63,37.7,37.6,37.68,326968.0,33.6649,33.7276,33.6381,33.7097,326968.0
2015-07-23 10:30:00,37.68,37.7,37.36,37.37,430415.0,33.7097,33.7276,33.4234,33.4323,430415.0
2015-07-23 10:40:00,37.37,37.4,37.25,37.33,329797.0,33.4323,33.4592,33.325,33.3966,329797.0
2015-07-23 10:50:00,37.34,37.37,37.23,37.36,295947.0,33.4055,33.4323,33.3071,33.4234,295947.0
2015-07-23 11:00:00,37.36,37.37,37.18,37.29,273996.0,33.4234,33.4323,33.2624,33.3608,273996.0
2015-07-23 11:10:00,37.29,37.32,37.03,37.03,239473.0,33.3608,33.3876,33.1282,33.1282,239473.0
2015-07-23 11:20:00,37.04,37.13,36.91,37.11,298588.0,33.1371,33.2176,33.0208,33.1997,298588.0
2015-07-23 11:30:00,37.11,37.12,36.96,36.96,179885.0,33.1997,33.2087,33.0655,33.0655,179885.0
2015-07-23 11:40:00,36.96,37.04,36.94,36.99,153204.0,33.0655,33.1371,33.0476,33.0924,153204.0
2015-07-23 11:50:00,36.99,37.09,36.98,37.05,193564.0,33.0924,33.1818,33.0834,33.1461,193564.0
2015-07-23 12:00:00,37.05,37.07,36.82,36.85,239245.0,33.1461,33.1639,32.9403,32.9671,239245.0
2015-07-23 12:10:00,36.84,36.85,36.7,36.81,160059.0,32.9582,32.9671,32.8329,32.9313,160059.0
2015-07-23 12:20:00,36.8,37.03,36.78,36.99,169509.0,32.9224,33.1282,32.9045,33.0924,169509.0
2015-07-23 12:30:00,36.98,36.98,36.9,36.91,144055.0,33.0834,33.0834,33.0119,33.0208,144055.0
2015-07-23 12:40:00,36.91,37.0,36.89,36.99,115878.0,33.0208,33.1013,33.0029,33.0924,115878.0
2015-07-23 12:50:00,36.99,37.27,36.97,37.13,381248.0,33.0924,33.3429,33.0745,33.2176,381248.0
2015-07-23 13:00:00,37.14,37.14,36.96,37.0,230895.0,33.2266,33.2266,33.0655,33.1013,230895.0
2015-07-23 13:10:00,37.01,37.01,36.87,36.91,237196.0,33.1103,33.1103,32.985,33.0208,237196.0
2015-07-23 13:20:00,36.91,36.91,36.66,36.7,177853.0,33.0208,33.0208,32.7971,32.8329,177853.0
2015-07-23 13:30:00,36.7,36.73,36.61,36.63,144523.0,32.8329,32.8598,32.7524,32.7703,144523.0
2015-07-23 13:40:00,36.63,36.84,36.62,36.81,147898.0,32.7703,32.9582,32.7614,32.9313,147898.0
2015-07-23 13:50:00,36.82,37.03,36.79,37.0,214600.0,32.9403,33.1282,32.9135,33.1013,214600.0
2015-07-23 14:00:00,37.01,37.07,36.87,36.93,303907.0,33.1103,33.1639,32.985,33.0387,303907.0
2015-07-23 14:10:00,36.93,36.98,36.77,36.78,146024.0,33.0387,33.0834,32.8956,32.9045,146024.0
2015-07-23 14:20:00,36.79,36.79,36.63,36.66,156061.0,32.9135,32.9135,32.7703,32.7971,156061.0
2015-07-23 14:30:00,36.67,36.67,36.59,36.63,204903.0,32.8061,32.8061,32.7345,32.7703,204903.0
2015-07-23 14:40:00,36.63,36.72,36.63,36.66,177457.0,32.7703,32.8508,32.7703,32.7971,177457.0
2015-07-23 14:50:00,36.65,36.66,36.48,36.56,232552.0,32.7882,32.7971,32.6361,32.7077,232552.0
2015-07-23 15:00:00,36.56,36.56,36.35,36.43,238863.0,32.7077,32.7077,32.5198,32.5914,238863.0
2015-07-23 15:10:00,36.42,36.43,36.28,36.34,336825.0,32.5824,32.5914,32.4572,32.5109,336825.0
2015-07-23 15:20:00,36.34,36.43,36.32,36.4,315142.0,32.5109,32.5914,32.493,32.5645,315142.0
2015-07-23 15:30:00,36.4,36.49,36.38,36.48,427557.0,32.5645,32.6451,32.5467,32.6361,427557.0
2015-07-23 15:40:00,36.49,36.65,36.48,36.65,537392.0,32.6451,32.7882,32.6361,32.7882,537392.0
2015-07-23 15:50:00,36.64,36.65,36.46,36.49,741969.0,32.7793,32.7882,32.6182,32.6451,741969.0
2015-07-24 09:30:00,36.87,36.87,36.14,36.14,583156.0,32.985,32.985,32.3319,32.3319,583156.0
2015-07-24 09:40:00,36.15,36.26,35.91,36.15,462618.0,32.3409,32.4393,32.1262,32.3409,462618.0
2015-07-24 09:50:00,36.16,36.17,35.73,35.73,373927.0,32.3498,32.3588,31.9651,31.9651,373927.0
2015-07-24 10:00:00,35.74,35.85,35.62,35.66,337931.0,31.9741,32.0725,31.8667,31.9025,337931.0
2015-07-24 10:10:00,35.65,35.71,35.42,35.42,323783.0,31.8936,31.9472,31.6878,31.6878,323783.0
2015-07-24 10:20:00,35.44,35.57,35.35,35.43,264229.0,31.7057,31.822,31.6252,31.6968,264229.0
2015-07-24 10:30:00,35.42,35.5,35.22,35.45,254175.0,31.6878,31.7594,31.5089,31.7146,254175.0
2015-07-24 10:40:00,35.45,35.49,35.34,35.4,212557.0,31.7146,31.7504,31.6162,31.6699,212557.0
2015-07-24 10:50:00,35.4,35.41,35.3,35.33,176896.0,31.6699,31.6789,31.5805,31.6073,176896.0
2015-07-24 11:00:00,35.34,35.51,35.32,35.51,126967.0,31.6162,31.7683,31.5983,31.7683,126967.0
2015-07-24 11:10:00,35.51,35.53,35.43,35.5,157277.0,31.7683,31.7862,31.6968,31.7594,157277.0
2015-07-24 11:20:00,35.51,35.71,35.51,35.67,170400.0,31.7683,31.9472,31.7683,31.9115,170400.0
2015-07-24 11:30:00,35.66,35.68,35.62,35.65,116058.0,31.9025,31.9204,31.8667,31.8936,116058.0
2015-07-24 11:40:00,35.65,35.7,35.64,35.7,101684.0,31.8936,31.9383,31.8846,31.9383,101684.0
2015-07-24 11:50:00,35.7,35.7,35.53,35.6,130166.0,31.9383,31.9383,31.7862,31.8488,130166.0
2015-07-24 12:00:00,35.6,35.61,35.52,35.53,73258.0,31.8488,31.8578,31.7773,31.7862,73258.0
2015-07-24 12:10:00,35.53,35.57,35.49,35.5,99212.0,31.7862,31.822,31.7504,31.7594,99212.0
2015-07-24 12:20:00,35.49,35.57,35.48,35.55,81915.0,31.7504,31.822,31.7415,31.8041,81915.0
2015-07-24 12:30:00,35.56,35.57,35.51,35.52,76419.0,31.8131,31.822,31.7683,31.7773,76419.0
2015-07-24 12:40:00,35.52,35.58,35.51,35.57,72413.0,31.7773,31.8309,31.7683,31.822,72413.0
2015-07-24 12:50:00,35.56,35.57,35.38,35.4,223124.0,31.8131,31.822,31.652,31.6699,223124.0
2015-07-24 13:00:00,35.39,35.5,35.38,35.49,115365.0,31.661,31.7594,31.652,31.7504,115365.0
2015-07-24 13:10:00,35.49,35.56,35.44,35.48,124881.0,31.7504,31.8131,31.7057,31.7415,124881.0
2015-07-24 13:20:00,35.48,35.48,35.4,35.43,77541.0,31.7415,31.7415,31.6699,31.6968,77541.0
2015-07-24 13:30:00,35.43,35.44,35.38,35.39,76362.0,31.6968,31.7057,31.652,31.661,76362.0
2015-07-24 13:40:00,35.39,35.41,35.27,35.36,162856.0,31.661,31.6789,31.5536,31.6341,162856.0
2015-07-24 13:50:00,35.35,35.42,35.33,35.39,236116.0,31.6252,31.6878,31.6073,31.661,236116.0
2015-07-24 14:00:00,35.38,35.39,35.18,35.19,136006.0,31.652,31.661,31.4731,31.482,136006.0
2015-07-24 14:10:00,35.19,35.22,35.05,35.06,114041.0,31.482,31.5089,31.3568,31.3657,114041.0
2015-07-24 14:20:00,35.07,35.07,34.96,35.05,163382.0,31.3747,31.3747,31.2763,31.3568,163382.0
2015-07-24 14:30:00,35.05,35.09,34.97,34.98,115073.0,31.3568,31.3926,31.2852,31.2942,115073.0
2015-07-24 14:40:00,34.98,35.08,34.94,35.05,177188.0,31.2942,31.3836,31.2584,31.3568,177188.0
2015-07-24 14:50:00,35.05,35.06,34.96,35.01,136873.0,31.3568,31.3657,31.2763,31.321,136873.0
2015-07-24 15:00:00,35.02,35.14,34.97,35.14,387947.0,31.33,31.4373,31.2852,31.4373,387947.0
2015-07-24 15:10:00,35.13,35.16,35.1,35.11,146654.0,31.4284,31.4552,31.4015,31.4105,146654.0
2015-07-24 15:20:00,35.1,35.11,34.95,34.96,542287.0,31.4015,31.4105,31.2673,31.2763,542287.0
2015-07-24 15:30:00,34.96,35.11,34.96,35.06,392264.0,31.2763,31.4105,31.2763,31.3657,392264.0
2015-07-24 15:40:00,35.06,35.1,35.02,35.09,384992.0,31.3657,31.4015,31.33,31.3926,384992.0
2015-07-24 15:50:00,35.08,35.08,34.99,35.01,750405.0,31.3836,31.3836,31.3031,31.321,750405.0
2015-07-27 09:30:00,34.82,34.82,34.33,34.48,415681.0,31.151,31.151,30.7127,30.8469,415681.0
2015-07-27 09:40:00,34.47,35.0,34.46,34.98,301257.0,30.8379,31.3121,30.829,31.2942,301257.0
2015-07-27 09:50:00,34.97,35.14,34.82,34.98,222983.0,31.2852,31.4373,31.151,31.2942,222983.0
2015-07-27 10:00:00,34.97,34.98,34.79,34.84,176388.0,31.2852,31.2942,31.1242,31.1689,176388.0
2015-07-27 10:10:00,34.84,34.91,34.74,34.91,195863.0,31.1689,31.2315,31.0795,31.2315,195863.0
2015-07-27 10:20:00,34.91,35.03,34.83,35.0,173124.0,31.2315,31.3389,31.16,31.3121,173124.0
2015-07-27 10:30:00,34.99,35.11,34.93,35.06,250776.0,31.3031,31.4105,31.2494,31.3657,250776.0
2015-07-27 10:40:00,35.06,35.11,34.99,35.03,507663.0,31.3657,31.4105,31.3031,31.3389,507663.0
2015-07-27 10:50:00,35.03,35.04,34.92,34.98,156947.0,31.3389,31.3478,31.2405,31.2942,156947.0
2015-07-27 11:00:00,34.98,35.04,34.97,34.99,291147.0,31.2942,31.3478,31.2852,31.3031,291147.0
2015-07-27 11:10:00,34.99,35.04,34.96,35.03,303744.0,31.3031,31.3478,31.2763,31.3389,303744.0
2015-07-27 11:20:00,35.03,35.11,34.99,35.07,233097.0,31.3389,31.4105,31.3031,31.3747,233097.0
2015-07-27 11:30:00,35.08,35.1,35.01,35.08,165271.0,31.3836,31.4015,31.321,31.3836,165271.0
2015-07-27 11:40:00,35.08,35.11,35.03,35.08,122544.0,31.3836,31.4105,31.3389,31.3836,122544.0
2015-07-27 11:50:00,35.07,35.16,35.0,35.12,119469.0,31.3747,31.4552,31.3121,31.4194,119469.0
2015-07-27 12:00:00,35.13,35.16,35.08,35.11,111149.0,31.4284,31.4552,31.3836,31.4105,111149.0
2015-07-27 12:10:00,35.11,35.12,35.04,35.08,65518.0,31.4105,31.4194,31.3478,31.3836,65518.0
2015-07-27 12:20:00,35.07,35.15,35.06,35.12,84080.0,31.3747,31.4463,31.3657,31.4194,84080.0
2015-07-27 12:30:00,35.12,35.16,35.11,35.12,140938.0,31.4194,31.4552,31.4105,31.4194,140938.0
2015-07-27 12:40:00,35.13,35.16,35.11,35.14,142247.0,31.4284,31.4552,31.4105,31.4373,142247.0
2015-07-27 12:50:00,35.13,35.19,35.12,35.18,75417.0,31.4284,31.482,31.4194,31.4731,75417.0
2015-07-27 13:00:00,35.17,35.23,35.17,35.19,147825.0,31.4641,31.5178,31.4641,31.482,147825.0
2015-07-27 13:10:00,35.2,35.2,35.13,35.14,70084.0,31.491,31.491,31.4284,31.4373,70084.0
2015-07-27 13:20:00,35.13,35.17,35.05,35.05,111640.0,31.4284,31.4641,31.3568,31.3568,111640.0
2015-07-27 13:30:00,35.05,35.08,35.01,35.05,89564.0,31.3568,31.3836,31.321,31.3568,89564.0
2015-07-27 13:40:00,35.05,35.11,35.01,35.08,99288.0,31.3568,31.4105,31.321,31.3836,99288.0
2015-07-27 13:50:00,35.08,35.13,35.08,35.09,181177.0,31.3836,31.4284,31.3836,31.3926,181177.0
2015-07-27 14:00:00,35.09,35.18,35.07,35.15,425111.0,31.3926,31.4731,31.3747,31.4463,425111.0
2015-07-27 14:10:00,35.15,35.21,35.11,35.18,208476.0,31.4463,31.4999,31.4105,31.4731,208476.0
2015-07-27 14:20:00,35.19,35.21,35.15,35.21,251360.0,31.482,31.4999,31.4463,31.4999,251360.0
2015-07-27 14:30:00,35.21,35.31,35.2,35.2,175847.0,31.4999,31.5894,31.491,31.491,175847.0
2015-07-27 14:40:00,35.2,35.22,35.17,35.18,184087.0,31.491,31.5089,31.4641,31.4731,184087.0
2015-07-27 14:50:00,35.19,35.2,35.1,35.12,350260.0,31.482,31.491,31.4015,31.4194,350260.0
2015-07-27 15:00:00,35.12,35.13,35.06,35.12,138432.0,31.4194,31.4284,31.3657,31.4194,138432.0
2015-07-27 15:10:00,35.12,35.14,35.05,35.06,136588.0,31.4194,31.4373,31.3568,31.3657,136588.0
2015-07-27 15:20:00,35.07,35.13,35.06,35.07,143596.0,31.3747,31.4284,31.3657,31.3747,143596.0
2015-07-27 15:30:00,35.08,35.11,35.05,35.06,228620.0,31.3836,31.4105,31.3568,31.3657,228620.0
2015-07-27 15:40:00,35.06,35.13,35.02,35.06,172657.0,31.3657,31.4284,31.33,31.3657,172657.0
2015-07-27 15:50:00,35.06,35.1,35.01,35.09,434897.0,31.3657,31.4015,31.321,31.3926,434897.0
2015-07-28 09:30:00,35.34,35.39,35.06,35.25,307282.0,31.6162,31.661,31.3657,31.5357,307282.0
2015-07-28 09:40:00,35.22,35.28,35.06,35.19,187918.0,31.5089,31.5626,31.3657,31.482,187918.0
2015-07-28 09:50:00,35.19,35.38,35.11,35.36,587385.0,31.482,31.652,31.4105,31.6341,587385.0
2015-07-28 10:00:00,35.35,35.54,35.33,35.51,218072.0,31.6252,31.7952,31.6073,31.7683,218072.0
2015-07-28 10:10:00,35.51,35.67,35.45,35.57,334157.0,31.7683,31.9115,31.7146,31.822,334157.0
2015-07-28 10:20:00,35.57,35.61,35.32,35.42,196052.0,31.822,31.8578,31.5983,31.6878,196052.0
2015-07-28 10:30:00,35.42,35.51,35.38,35.46,151084.0,31.6878,31.7683,31.652,31.7236,151084.0
2015-07-28 10:40:00,35.47,35.69,35.45,35.68,186202.0,31.7325,31.9294,31.7146,31.9204,186202.0
2015-07-28 10:50:00,35.67,35.72,35.62,35.63,201524.0,31.9115,31.9562,31.8667,31.8757,201524.0
2015-07-28 11:00:00,35.63,35.82,35.62,35.79,267704.0,31.8757,32.0457,31.8667,32.0188,267704.0
2015-07-28 11:10:00,35.78,35.86,35.75,35.79,222682.0,32.0099,32.0814,31.983,32.0188,222682.0
2015-07-28 11:20:00,35.79,35.81,35.6,35.63,146333.0,32.0188,32.0367,31.8488,31.8757,146333.0
2015-07-28 11:30:00,35.63,35.81,35.62,35.8,119654.0,31.8757,32.0367,31.8667,32.0278,119654.0
2015-07-28 11:40:00,35.79,35.88,35.78,35.87,94380.0,32.0188,32.0993,32.0099,32.0904,94380.0
2015-07-28 11:50:00,35.88,36.0,35.88,35.99,171304.0,32.0993,32.2067,32.0993,32.1977,171304.0
2015-07-28 12:00:00,35.99,35.99,35.85,35.9,83306.0,32.1977,32.1977,32.0725,32.1172,83306.0
2015-07-28 12:10:00,35.9,35.95,35.8,35.93,140904.0,32.1172,32.162,32.0278,32.1441,140904.0
2015-07-28 12:20:00,35.93,35.98,35.9,35.95,106228.0,32.1441,32.1888,32.1172,32.162,106228.0
2015-07-28 12:30:00,35.96,35.97,35.81,35.83,81119.0,32.1709,32.1799,32.0367,32.0546,81119.0
2015-07-28 12:40:00,35.84,35.91,35.79,35.81,91175.0,32.0636,32.1262,32.0188,32.0367,91175.0
2015-07-28 12:50:00,35.82,35.91,35.81,35.85,123558.0,32.0457,32.1262,32.0367,32.0725,123558.0
2015-07-28 13:00:00,35.86,36.0,35.82,35.99,100997.0,32.0814,32.2067,32.0457,32.1977,100997.0
2015-07-28 13:10:00,35.99,36.05,35.93,36.04,138968.0,32.1977,32.2514,32.1441,32.2425,138968.0
2015-07-28 13:20:00,36.04,36.11,36.03,36.07,164990.0,32.2425,32.3051,32.2335,32.2693,164990.0
2015-07-28 13:30:00,36.06,36.09,35.89,35.95,144884.0,32.2604,32.2872,32.1083,32.162,144884.0
2015-07-28 13:40:00,35.95,36.03,35.92,36.02,103812.0,32.162,32.2335,32.1351,32.2246,103812.0
2015-07-28 13:50:00,36.01,36.09,36.01,36.06,149380.0,32.2156,32.2872,32.2156,32.2604,149380.0
2015-07-28 14:00:00,36.06,36.09,35.99,36.07,101726.0,32.2604,32.2872,32.1977,32.2693,101726.0
2015-07-28 14:10:00,36.07,36.15,36.05,36.11,138876.0,32.2693,32.3409,32.2514,32.3051,138876.0
2015-07-28 14:20:00,36.11,36.22,36.11,36.13,167629.0,32.3051,32.4035,32.3051,32.323,167629.0
2015-07-28 14:30:00,36.13,36.15,36.03,36.05,118737.0,32.323,32.3409,32.2335,32.2514,118737.0
2015-07-28 14:40:00,36.06,36.06,35.99,36.05,120631.0,32.2604,32.2604,32.1977,32.2514,120631.0
2015-07-28 14:50:00,36.05,36.14,36.05,36.13,103965.0,32.2514,32.3319,32.2514,32.323,103965.0
2015-07-28 15:00:00,36.13,36.13,35.8,35.84,590881.0,32.323,32.323,32.0278,32.0636,590881.0
2015-07-28 15:10:00,35.84,35.95,35.84,35.95,203967.0,32.0636,32.162,32.0636,32.162,203967.0
2015-07-28 15:20:00,35.94,35.95,35.87,35.93,275231.0,32.153,32.162,32.0904,32.1441,275231.0
2015-07-28 15:30:00,35.93,35.97,35.92,35.96,277814.0,32.1441,32.1799,32.1351,32.1709,277814.0
2015-07-28 15:40:00,35.96,36.01,35.95,36.0,340641.0,32.1709,32.2156,32.162,32.2067,340641.0
2015-07-28 15:50:00,36.01,36.06,35.97,36.04,669491.0,32.2156,32.2604,32.1799,32.2425,669491.0
2015-07-29 09:30:00,36.04,36.17,35.95,36.06,171017.0,32.2425,32.3588,32.162,32.2604,171017.0
2015-07-29 09:40:00,36.07,36.16,35.82,35.87,135490.0,32.2693,32.3498,32.0457,32.0904,135490.0
2015-07-29 09:50:00,35.86,35.96,35.84,35.95,82755.0,32.0814,32.1709,32.0636,32.162,82755.0
2015-07-29 10:00:00,35.93,36.03,35.82,36.0,108130.0,32.1441,32.2335,32.0457,32.2067,108130.0
2015-07-29 10:10:00,36.01,36.05,35.88,35.91,69283.0,32.2156,32.2514,32.0993,32.1262,69283.0
2015-07-29 10:20:00,35.91,35.96,35.85,35.94,99021.0,32.1262,32.1709,32.0725,32.153,99021.0
2015-07-29 10:30:00,35.93,35.98,35.87,35.97,126846.0,32.1441,32.1888,32.0904,32.1799,126846.0
2015-07-29 10:40:00,35.97,36.03,35.93,35.93,95491.0,32.1799,32.2335,32.1441,32.1441,95491.0
2015-07-29 10:50:00,35.92,36.01,35.92,35.95,100495.0,32.1351,32.2156,32.1351,32.162,100495.0
2015-07-29 11:00:00,35.96,35.98,35.93,35.95,91976.0,32.1709,32.1888,32.1441,32.162,91976.0
2015-07-29 11:10:00,35.96,36.04,35.93,36.01,83950.0,32.1709,32.2425,32.1441,32.2156,83950.0
2015-07-29 11:20:00,36.0,36.05,35.99,36.02,77846.0,32.2067,32.2514,32.1977,32.2246,77846.0
2015-07-29 11:30:00,36.01,36.05,35.95,35.97,127380.0,32.2156,32.2514,32.162,32.1799,127380.0
2015-07-29 11:40:00,35.97,36.0,35.93,35.96,114661.0,32.1799,32.2067,32.1441,32.1709,114661.0
2015-07-29 11:50:00,35.95,36.01,35.94,35.97,141390.0,32.162,32.2156,32.153,32.1799,141390.0
2015-07-29 12:00:00,35.97,35.98,35.93,35.95,63369.0,32.1799,32.1888,32.1441,32.162,63369.0
2015-07-29 12:10:00,35.94,35.97,35.85,35.86,104771.0,32.153,32.1799,32.0725,32.0814,104771.0
2015-07-29 12:20:00,35.86,35.88,35.75,35.78,124604.0,32.0814,32.0993,31.983,32.0099,124604.0
2015-07-29 12:30:00,35.78,35.81,35.74,35.8,77639.0,32.0099,32.0367,31.9741,32.0278,77639.0
2015-07-29 12:40:00,35.79,35.84,35.78,35.81,107364.0,32.0188,32.0636,32.0099,32.0367,107364.0
2015-07-29 12:50:00,35.81,35.81,35.63,35.63,135753.0,32.0367,32.0367,31.8757,31.8757,135753.0
2015-07-29 13:00:00,35.64,35.65,35.53,35.54,119361.0,31.8846,31.8936,31.7862,31.7952,119361.0
2015-07-29 13:10:00,35.53,35.64,35.51,35.53,139787.0,31.7862,31.8846,31.7683,31.7862,139787.0
2015-07-29 13:20:00,35.54,35.55,35.45,35.5,158169.0,31.7952,31.8041,31.7146,31.7594,158169.0
2015-07-29 13:30:00,35.5,35.5,35.36,35.36,97405.0,31.7594,31.7594,31.6341,31.6341,97405.0
2015-07-29 13:40:00,35.35,35.4,35.22,35.28,138139.0,31.6252,31.6699,31.5089,31.5626,138139.0
2015-07-29 13:50:00,35.27,35.36,35.22,35.23,117897.0,31.5536,31.6341,31.5089,31.5178,117897.0
2015-07-29 14:00:00,35.24,35.46,35.2,35.3,136273.0,31.5268,31.7236,31.491,31.5805,136273.0
2015-07-29 14:10:00,35.3,35.39,35.28,35.34,85547.0,31.5805,31.661,31.5626,31.6162,85547.0
2015-07-29 14:20:00,35.34,35.35,35.25,35.29,84129.0,31.6162,31.6252,31.5357,31.5715,84129.0
2015-07-29 14:30:00,35.29,35.4,35.29,35.39,81783.0,31.5715,31.6699,31.5715,31.661,81783.0
2015-07-29 14:40:00,35.4,35.49,35.38,35.46,125555.0,31.6699,31.7504,31.652,31.7236,125555.0
2015-07-29 14:50:00,35.46,35.49,35.39,35.39,104111.0,31.7236,31.7504,31.661,31.661,104111.0
2015-07-29 15:00:00,35.39,35.44,35.36,35.4,110312.0,31.661,31.7057,31.6341,31.6699,110312.0
2015-07-29 15:10:00,35.4,35.46,35.38,35.46,125443.0,31.6699,31.7236,31.652,31.7236,125443.0
2015-07-29 15:20:00,35.45,35.48,35.4,35.42,176183.0,31.7146,31.7415,31.6699,31.6878,176183.0
2015-07-29 15:30:00,35.41,35.46,35.38,35.46,173388.0,31.6789,31.7236,31.652,31.7236,173388.0
2015-07-29 15:40:00,35.46,35.53,35.45,35.49,164783.0,31.7236,31.7862,31.7146,31.7504,164783.0
2015-07-29 15:50:00,35.5,35.58,35.5,35.53,392825.0,31.7594,31.8309,31.7594,31.7862,392825.0
2015-07-30 09:30:00,35.9,36.17,35.81,36.1,554097.0,32.1172,32.3588,32.0367,32.2962,554097.0
2015-07-30 09:40:00,36.11,36.11,35.93,36.07,323796.0,32.3051,32.3051,32.1441,32.2693,323796.0
2015-07-30 09:50:00,36.07,36.23,36.01,36.21,384488.0,32.2693,32.4125,32.2156,32.3946,384488.0
2015-07-30 10:00:00,36.2,36.22,36.13,36.18,257767.0,32.3856,32.4035,32.323,32.3677,257767.0
2015-07-30 10:10:00,36.17,36.29,36.12,36.21,267868.0,32.3588,32.4661,32.314,32.3946,267868.0
2015-07-30 10:20:00,36.22,36.23,36.14,36.16,217029.0,32.4035,32.4125,32.3319,32.3498,217029.0
2015-07-30 10:30:00,36.17,36.35,35.91,35.94,562046.0,32.3588,32.5198,32.1262,32.153,562046.0
2015-07-30 10:40:00,35.94,36.11,35.91,36.06,173723.0,32.153,32.3051,32.1262,32.2604,173723.0
2015-07-30 10:50:00,36.06,36.07,35.96,35.99,180806.0,32.2604,32.2693,32.1709,32.1977,180806.0
2015-07-30 11:00:00,35.99,36.03,35.88,35.92,197212.0,32.1977,32.2335,32.0993,32.1351,197212.0
2015-07-30 11:10:00,35.92,36.03,35.86,35.99,216052.0,32.1351,32.2335,32.0814,32.1977,216052.0
2015-07-30 11:20:00,36.0,36.1,36.0,36.05,207744.0,32.2067,32.2962,32.2067,32.2514,207744.0
2015-07-30 11:30:00,36.04,36.2,36.04,36.19,174261.0,32.2425,32.3856,32.2425,32.3767,174261.0
2015-07-30 11:40:00,36.18,36.25,36.16,36.21,187434.0,32.3677,32.4303,32.3498,32.3946,187434.0
2015-07-30 11:50:00,36.21,36.22,36.16,36.2,117163.0,32.3946,32.4035,32.3498,32.3856,117163.0
2015-07-30 12:00:00,36.19,36.4,36.19,36.4,206939.0,32.3767,32.5645,32.3767,32.5645,206939.0
2015-07-30 12:10:00,36.39,36.45,36.39,36.4,167517.0,32.5556,32.6093,32.5556,32.5645,167517.0
2015-07-30 12:20:00,36.4,36.46,36.39,36.45,216855.0,32.5645,32.6182,32.5556,32.6093,216855.0
2015-07-30 12:30:00,36.45,36.47,36.39,36.41,134463.0,32.6093,32.6272,32.5556,32.5735,134463.0
2015-07-30 12:40:00,36.42,36.52,36.42,36.51,149805.0,32.5824,32.6719,32.5824,32.663,149805.0
2015-07-30 12:50:00,36.51,36.52,36.47,36.52,99746.0,32.663,32.6719,32.6272,32.6719,99746.0
2015-07-30 13:00:00,36.51,36.52,36.42,36.48,197979.0,32.663,32.6719,32.5824,32.6361,197979.0
2015-07-30 13:10:00,36.48,36.52,36.47,36.52,87046.0,32.6361,32.6719,32.6272,32.6719,87046.0
2015-07-30 13:20:00,36.52,36.52,36.47,36.49,107587.0,32.6719,32.6719,32.6272,32.6451,107587.0
2015-07-30 13:30:00,36.48,36.51,36.45,36.45,120743.0,32.6361,32.663,32.6093,32.6093,120743.0
2015-07-30 13:40:00,36.45,36.51,36.45,36.51,99778.0,32.6093,32.663,32.6093,32.663,99778.0
2015-07-30 13:50:00,36.51,36.52,36.43,36.43,101926.0,32.663,32.6719,32.5914,32.5914,101926.0
2015-07-30 14:00:00,36.43,36.49,36.43,36.45,81031.0,32.5914,32.6451,32.5914,32.6093,81031.0
2015-07-30 14:10:00,36.45,36.5,36.44,36.47,137420.0,32.6093,32.654,32.6003,32.6272,137420.0
2015-07-30 14:20:00,36.47,36.49,36.45,36.46,95488.0,32.6272,32.6451,32.6093,32.6182,95488.0
2015-07-30 14:30:00,36.46,36.5,36.46,36.49,111332.0,32.6182,32.654,32.6182,32.6451,111332.0
2015-07-30 14:40:00,36.5,36.54,36.48,36.5,173690.0,32.654,32.6898,32.6361,32.654,173690.0
2015-07-30 14:50:00,36.49,36.52,36.41,36.44,165537.0,32.6451,32.6719,32.5735,32.6003,165537.0
2015-07-30 15:00:00,36.44,36.45,36.33,36.35,250019.0,32.6003,32.6093,32.5019,32.5198,250019.0
2015-07-30 15:10:00,36.34,36.43,36.34,36.42,135367.0,32.5109,32.5914,32.5109,32.5824,135367.0
2015-07-30 15:20:00,36.42,36.42,36.38,36.41,143844.0,32.5824,32.5824,32.5467,32.5735,143844.0
2015-07-30 15:30:00,36.41,36.41,36.29,36.32,334938.0,32.5735,32.5735,32.4661,32.493,334938.0
2015-07-30 15:40:00,36.31,36.35,36.3,36.33,323466.0,32.484,32.5198,32.4751,32.5019,323466.0
2015-07-30 15:50:00,36.33,36.35,36.3,36.32,688794.0,32.5019,32.5198,32.4751,32.493,688794.0
2015-07-31 09:30:00,36.46,36.51,36.07,36.12,223580.0,32.6182,32.663,32.2693,32.314,223580.0
2015-07-31 09:40:00,36.1,36.2,36.02,36.03,173419.0,32.2962,32.3856,32.2246,32.2335,173419.0
2015-07-31 09:50:00,36.04,36.08,35.98,36.0,167443.0,32.2425,32.2783,32.1888,32.2067,167443.0
2015-07-31 10:00:00,36.01,36.02,35.91,35.97,102557.0,32.2156,32.2246,32.1262,32.1799,102557.0
2015-07-31 10:10:00,35.97,35.98,35.86,35.89,154789.0,32.1799,32.1888,32.0814,32.1083,154789.0
2015-07-31 10:20:00,35.91,35.96,35.89,35.94,97062.0,32.1262,32.1709,32.1083,32.153,97062.0
2015-07-31 10:30:00,35.94,36.15,35.94,36.02,165899.0,32.153,32.3409,32.153,32.2246,165899.0
2015-07-31 10:40:00,36.02,36.04,35.96,35.99,119007.0,32.2246,32.2425,32.1709,32.1977,119007.0
2015-07-31 10:50:00,35.99,36.03,35.95,35.97,86864.0,32.1977,32.2335,32.162,32.1799,86864.0
2015-07-31 11:00:00,35.97,35.99,35.89,35.91,133148.0,32.1799,32.1977,32.1083,32.1262,133148.0
2015-07-31 11:10:00,35.91,36.04,35.9,36.03,122479.0,32.1262,32.2425,32.1172,32.2335,122479.0
2015-07-31 11:20:00,36.03,36.1,36.02,36.07,133767.0,32.2335,32.2962,32.2246,32.2693,133767.0
2015-07-31 11:30:00,36.06,36.07,35.96,35.97,81223.0,32.2604,32.2693,32.1709,32.1799,81223.0
2015-07-31 11:40:00,35.96,36.02,35.94,36.01,86010.0,32.1709,32.2246,32.153,32.2156,86010.0
2015-07-31 11:50:00,36.0,36.02,35.95,35.96,77570.0,32.2067,32.2246,32.162,32.1709,77570.0
2015-07-31 12:00:00,35.97,35.98,35.93,35.98,65966.0,32.1799,32.1888,32.1441,32.1888,65966.0
2015-07-31 12:10:00,35.96,36.15,35.96,36.14,132795.0,32.1709,32.3409,32.1709,32.3319,132795.0
2015-07-31 12:20:00,36.13,36.17,36.12,36.15,80672.0,32.323,32.3588,32.314,32.3409,80672.0
2015-07-31 12:30:00,36.14,36.18,36.13,36.18,63811.0,32.3319,32.3677,32.323,32.3677,63811.0
2015-07-31 12:40:00,36.18,36.21,36.14,36.2,64427.0,32.3677,32.3946,32.3319,32.3856,64427.0
2015-07-31 12:50:00,36.2,36.2,36.16,36.17,41707.0,32.3856,32.3856,32.3498,32.3588,41707.0
2015-07-31 13:00:00,36.16,36.22,36.15,36.18,96057.0,32.3498,32.4035,32.3409,32.3677,96057.0
2015-07-31 13:10:00,36.17,36.23,36.17,36.19,80331.0,32.3588,32.4125,32.3588,32.3767,80331.0
2015-07-31 13:20:00,36.19,36.22,36.16,36.18,112108.0,32.3767,32.4035,32.3498,32.3677,112108.0
2015-07-31 13:30:00,36.18,36.21,36.16,36.17,55293.0,32.3677,32.3946,32.3498,32.3588,55293.0
2015-07-31 13:40:00,36.17,36.19,36.12,36.12,64093.0,32.3588,32.3767,32.314,32.314,64093.0
2015-07-31 13:50:00,36.12,36.19,36.12,36.15,53974.0,32.314,32.3767,32.314,32.3409,53974.0
2015-07-31 14:00:00,36.15,36.19,36.13,36.18,57708.0,32.3409,32.3767,32.323,32.3677,57708.0
2015-07-31 14:10:00,36.19,36.19,36.12,36.14,95609.0,32.3767,32.3767,32.314,32.3319,95609.0
2015-07-31 14:20:00,36.13,36.13,36.08,36.13,109172.0,32.323,32.323,32.2783,32.323,109172.0
2015-07-31 14:30:00,36.13,36.16,36.08,36.12,69452.0,32.323,32.3498,32.2783,32.314,69452.0
2015-07-31 14:40:00,36.12,36.16,36.09,36.14,92680.0,32.314,32.3498,32.2872,32.3319,92680.0
2015-07-31 14:50:00,36.13,36.24,36.13,36.22,97098.0,32.323,32.4214,32.323,32.4035,97098.0
2015-07-31 15:00:00,36.23,36.24,36.18,36.18,112032.0,32.4125,32.4214,32.3677,32.3677,112032.0
2015-07-31 15:10:00,36.18,36.22,36.15,36.2,126572.0,32.3677,32.4035,32.3409,32.3856,126572.0
2015-07-31 15:20:00,36.2,36.23,36.17,36.21,107963.0,32.3856,32.4125,32.3588,32.3946,107963.0
2015-07-31 15:30:00,36.21,36.24,36.19,36.21,138080.0,32.3946,32.4214,32.3767,32.3946,138080.0
2015-07-31 15:40:00,36.21,36.25,36.17,36.21,230869.0,32.3946,32.4303,32.3588,32.3946,230869.0
2015-07-31 15:50:00,36.2,36.23,36.18,36.22,479822.0,32.3856,32.4125,32.3677,32.4035,479822.0
2015-08-03 09:30:00,36.66,36.89,36.54,36.89,479863.0,32.7971,33.0029,32.6898,33.0029,479863.0
2015-08-03 09:40:00,36.89,36.98,36.74,36.79,206218.0,33.0029,33.0834,32.8687,32.9135,206218.0
2015-08-03 09:50:00,36.8,36.92,36.72,36.91,179593.0,32.9224,33.0298,32.8508,33.0208,179593.0
2015-08-03 10:00:00,36.91,37.06,36.91,37.0,309949.0,33.0208,33.155,33.0208,33.1013,309949.0
2015-08-03 10:10:00,36.99,37.15,36.97,37.1,186598.0,33.0924,33.2355,33.0745,33.1908,186598.0
2015-08-03 10:20:00,37.1,37.32,37.06,37.28,477774.0,33.1908,33.3876,33.155,33.3518,477774.0
2015-08-03 10:30:00,37.29,37.33,37.2,37.33,176324.0,33.3608,33.3966,33.2802,33.3966,176324.0
2015-08-03 10:40:00,37.33,37.36,37.26,37.33,158117.0,33.3966,33.4234,33.3339,33.3966,158117.0
2015-08-03 10:50:00,37.33,37.39,37.29,37.34,180066.0,33.3966,33.4502,33.3608,33.4055,180066.0
2015-08-03 11:00:00,37.35,37.47,37.3,37.47,199275.0,33.4144,33.5218,33.3697,33.5218,199275.0
2015-08-03 11:10:00,37.46,37.51,37.4,37.5,220486.0,33.5129,33.5576,33.4592,33.5486,220486.0
2015-08-03 11:20:00,37.5,37.62,37.47,37.6,210869.0,33.5486,33.656,33.5218,33.6381,210869.0
2015-08-03 11:30:00,37.6,37.68,37.54,37.57,255938.0,33.6381,33.7097,33.5844,33.6113,255938.0
2015-08-03 11:40:00,37.58,37.7,37.57,37.64,310011.0,33.6202,33.7276,33.6113,33.6739,310011.0
2015-08-03 11:50:00,37.65,37.74,37.59,37.71,317657.0,33.6828,33.7633,33.6292,33.7365,317657.0
2015-08-03 12:00:00,37.72,37.79,37.6,37.73,523965.0,33.7455,33.8081,33.6381,33.7544,523965.0
2015-08-03 12:10:00,37.73,37.84,37.65,37.65,283208.0,33.7544,33.8528,33.6828,33.6828,283208.0
2015-08-03 12:20:00,37.66,37.73,37.62,37.72,161984.0,33.6918,33.7544,33.656,33.7455,161984.0
2015-08-03 12:30:00,37.72,37.72,37.5,37.55,294256.0,33.7455,33.7455,33.5486,33.5934,294256.0
2015-08-03 12:40:00,37.54,37.6,37.49,37.51,135276.0,33.5844,33.6381,33.5397,33.5576,135276.0
2015-08-03 12:50:00,37.51,37.53,37.37,37.38,110917.0,33.5576,33.5755,33.4323,33.4413,110917.0
2015-08-03 13:00:00,37.38,37.39,37.25,37.25,128947.0,33.4413,33.4502,33.325,33.325,128947.0
2015-08-03 13:10:00,37.24,37.31,37.19,37.19,92582.0,33.316,33.3787,33.2713,33.2713,92582.0
2015-08-03 13:20:00,37.19,37.25,37.14,37.24,172493.0,33.2713,33.325,33.2266,33.316,172493.0
2015-08-03 13:30:00,37.23,37.49,37.19,37.44,272996.0,33.3071,33.5397,33.2713,33.495,272996.0
2015-08-03 13:40:00,37.45,37.53,37.42,37.5,152719.0,33.5039,33.5755,33.4771,33.5486,152719.0
2015-08-03 13:50:00,37.5,37.54,37.45,37.47,123352.0,33.5486,33.5844,33.5039,33.5218,123352.0
2015-08-03 14:00:00,37.46,37.53,37.41,37.51,152854.0,33.5129,33.5755,33.4681,33.5576,152854.0
2015-08-03 14:10:00,37.52,37.54,37.45,37.48,137018.0,33.5665,33.5844,33.5039,33.5307,137018.0
2015-08-03 14:20:00,37.48,37.48,37.32,37.37,145072.0,33.5307,33.5307,33.3876,33.4323,145072.0
2015-08-03 14:30:00,37.37,37.41,37.34,37.4,130312.0,33.4323,33.4681,33.4055,33.4592,130312.0
2015-08-03 14:40:00,37.41,37.45,37.36,37.38,160899.0,33.4681,33.5039,33.4234,33.4413,160899.0
2015-08-03 14:50:00,37.38,37.39,37.32,37.36,198304.0,33.4413,33.4502,33.3876,33.4234,198304.0
2015-08-03 15:00:00,37.36,37.38,37.26,37.32,297429.0,33.4234,33.4413,33.3339,33.3876,297429.0
2015-08-03 15:10:00,37.31,37.41,37.26,37.4,202056.0,33.3787,33.4681,33.3339,33.4592,202056.0
2015-08-03 15:20:00,37.4,37.48,37.33,37.48,298515.0,33.4592,33.5307,33.3966,33.5307,298515.0
2015-08-03 15:30:00,37.47,37.58,37.46,37.55,307061.0,33.5218,33.6202,33.5129,33.5934,307061.0
2015-08-03 15:40:00,37.55,37.59,37.49,37.51,339100.0,33.5934,33.6292,33.5397,33.5576,339100.0
2015-08-03 15:50:00,37.51,37.54,37.47,37.54,579697.0,33.5576,33.5844,33.5218,33.5844,579697.0
2015-08-04 09:30:00,37.83,38.37,37.8,38.2,597903.0,33.8439,34.327,33.817,34.1749,597903.0
2015-08-04 09:40:00,38.21,38.25,37.87,37.88,362147.0,34.1838,34.2196,33.8797,33.8886,362147.0
2015-08-04 09:50:00,37.88,37.9,37.62,37.67,393978.0,33.8886,33.9065,33.656,33.7007,393978.0
2015-08-04 10:00:00,37.66,37.81,37.6,37.8,244154.0,33.6918,33.826,33.6381,33.817,244154.0
2015-08-04 10:10:00,37.8,37.92,37.73,37.9,246198.0,33.817,33.9244,33.7544,33.9065,246198.0
2015-08-04 10:20:00,37.9,38.03,37.8,37.99,393429.0,33.9065,34.0228,33.817,33.987,393429.0
2015-08-04 10:30:00,37.98,37.99,37.89,37.9,199955.0,33.9781,33.987,33.8975,33.9065,199955.0
2015-08-04 10:40:00,37.9,37.91,37.81,37.89,149483.0,33.9065,33.9154,33.826,33.8975,149483.0
2015-08-04 10:50:00,37.89,37.9,37.74,37.78,132395.0,33.8975,33.9065,33.7633,33.7991,132395.0
2015-08-04 11:00:00,37.78,37.79,37.71,37.73,164883.0,33.7991,33.8081,33.7365,33.7544,164883.0
2015-08-04 11:10:00,37.72,37.84,37.6,37.62,438580.0,33.7455,33.8528,33.6381,33.656,438580.0
2015-08-04 11:20:00,37.62,37.68,37.56,37.57,296357.0,33.656,33.7097,33.6023,33.6113,296357.0
2015-08-04 11:30:00,37.57,37.62,37.48,37.53,254787.0,33.6113,33.656,33.5307,33.5755,254787.0
2015-08-04 11:40:00,37.55,37.63,37.51,37.55,111170.0,33.5934,33.6649,33.5576,33.5934,111170.0
2015-08-04 11:50:00,37.55,37.71,37.51,37.7,145172.0,33.5934,33.7365,33.5576,33.7276,145172.0
2015-08-04 12:00:00,37.7,37.85,37.68,37.81,216674.0,33.7276,33.8618,33.7097,33.826,216674.0
2015-08-04 12:10:00,37.82,37.89,37.81,37.89,128037.0,33.8349,33.8975,33.826,33.8975,128037.0
2015-08-04 12:20:00,37.88,37.9,37.79,37.79,213782.0,33.8886,33.9065,33.8081,33.8081,213782.0
2015-08-04 12:30:00,37.79,37.81,37.76,37.77,131741.0,33.8081,33.826,33.7812,33.7902,131741.0
2015-08-04 12:40:00,37.76,37.76,37.63,37.66,125087.0,33.7812,33.7812,33.6649,33.6918,125087.0
2015-08-04 12:50:00,37.66,37.66,37.56,37.61,123538.0,33.6918,33.6918,33.6023,33.647,123538.0
2015-08-04 13:00:00,37.61,37.7,37.57,37.68,83708.0,33.647,33.7276,33.6113,33.7097,83708.0
2015-08-04 13:10:00,37.68,37.75,37.63,37.69,101536.0,33.7097,33.7723,33.6649,33.7186,101536.0
2015-08-04 13:20:00,37.69,37.78,37.68,37.71,85188.0,33.7186,33.7991,33.7097,33.7365,85188.0
2015-08-04 13:30:00,37.72,37.82,37.71,37.76,135085.0,33.7455,33.8349,33.7365,33.7812,135085.0
2015-08-04 13:40:00,37.75,37.82,37.74,37.78,116021.0,33.7723,33.8349,33.7633,33.7991,116021.0
2015-08-04 13:50:00,37.79,37.8,37.71,37.73,140525.0,33.8081,33.817,33.7365,33.7544,140525.0
2015-08-04 14:00:00,37.73,37.74,37.63,37.65,208417.0,33.7544,33.7633,33.6649,33.6828,208417.0
2015-08-04 14:10:00,37.65,37.69,37.57,37.66,186048.0,33.6828,33.7186,33.6113,33.6918,186048.0
2015-08-04 14:20:00,37.67,37.71,37.65,37.67,151410.0,33.7007,33.7365,33.6828,33.7007,151410.0
2015-08-04 14:30:00,37.66,37.71,37.58,37.67,156139.0,33.6918,33.7365,33.6202,33.7007,156139.0
2015-08-04 14:40:00,37.67,37.82,37.65,37.82,214040.0,33.7007,33.8349,33.6828,33.8349,214040.0
2015-08-04 14:50:00,37.82,37.85,37.78,37.85,125624.0,33.8349,33.8618,33.7991,33.8618,125624.0
2015-08-04 15:00:00,37.84,37.91,37.81,37.9,174863.0,33.8528,33.9154,33.826,33.9065,174863.0
2015-08-04 15:10:00,37.91,37.92,37.83,37.87,172786.0,33.9154,33.9244,33.8439,33.8797,172786.0
2015-08-04 15:20:00,37.87,37.9,37.85,37.89,199956.0,33.8797,33.9065,33.8618,33.8975,199956.0
2015-08-04 15:30:00,37.89,37.9,37.85,37.86,264324.0,33.8975,33.9065,33.8618,33.8707,264324.0
2015-08-04 15:40:00,37.86,37.87,37.81,37.84,281129.0,33.8707,33.8797,33.826,33.8528,281129.0
2015-08-04 15:50:00,37.84,37.96,37.81,37.94,629273.0,33.8528,33.9602,33.826,33.9423,629273.0
2015-08-05 09:30:00,38.03,38.16,37.7,37.77,282424.0,34.0228,34.1391,33.7276,33.7902,282424.0
2015-08-05 09:40:00,37.78,37.93,37.72,37.89,227166.0,33.7991,33.9333,33.7455,33.8975,227166.0
2015-08-05 09:50:00,37.89,38.03,37.79,37.87,185900.0,33.8975,34.0228,33.8081,33.8797,185900.0
2015-08-05 10:00:00,37.85,37.92,37.83,37.9,138647.0,33.8618,33.9244,33.8439,33.9065,138647.0
2015-08-05 10:10:00,37.9,38.0,37.75,37.86,516883.0,33.9065,33.996,33.7723,33.8707,516883.0
2015-08-05 10:20:00,37.86,37.86,37.74,37.79,130923.0,33.8707,33.8707,33.7633,33.8081,130923.0
2015-08-05 10:30:00,37.79,37.79,37.67,37.73,184441.0,33.8081,33.8081,33.7007,33.7544,184441.0
2015-08-05 10:40:00,37.73,37.85,37.67,37.83,164315.0,33.7544,33.8618,33.7007,33.8439,164315.0
2015-08-05 10:50:00,37.83,37.94,37.82,37.89,176678.0,33.8439,33.9423,33.8349,33.8975,176678.0
2015-08-05 11:00:00,37.89,37.94,37.89,37.89,107452.0,33.8975,33.9423,33.8975,33.8975,107452.0
2015-08-05 11:10:00,37.88,37.98,37.84,37.89,181002.0,33.8886,33.9781,33.8528,33.8975,181002.0
2015-08-05 11:20:00,37.89,37.94,37.85,37.9,106533.0,33.8975,33.9423,33.8618,33.9065,106533.0
2015-08-05 11:30:00,37.9,38.0,37.89,37.91,101912.0,33.9065,33.996,33.8975,33.9154,101912.0
2015-08-05 11:40:00,37.92,37.94,37.89,37.94,109036.0,33.9244,33.9423,33.8975,33.9423,109036.0
2015-08-05 11:50:00,37.93,37.99,37.92,37.93,197665.0,33.9333,33.987,33.9244,33.9333,197665.0
2015-08-05 12:00:00,37.92,38.0,37.92,37.99,154114.0,33.9244,33.996,33.9244,33.987,154114.0
2015-08-05 12:10:00,37.98,38.01,37.93,37.96,109699.0,33.9781,34.0049,33.9333,33.9602,109699.0
2015-08-05 12:20:00,37.95,37.98,37.91,37.96,154498.0,33.9512,33.9781,33.9154,33.9602,154498.0
2015-08-05 12:30:00,37.96,37.98,37.93,37.95,104006.0,33.9602,33.9781,33.9333,33.9512,104006.0
2015-08-05 12:40:00,37.94,37.97,37.91,37.96,116432.0,33.9423,33.9691,33.9154,33.9602,116432.0
2015-08-05 12:50:00,37.97,38.02,37.94,37.97,124722.0,33.9691,34.0138,33.9423,33.9691,124722.0
2015-08-05 13:00:00,37.97,37.99,37.93,37.96,121033.0,33.9691,33.987,33.9333,33.9602,121033.0
2015-08-05 13:10:00,37.96,37.97,37.91,37.94,197402.0,33.9602,33.9691,33.9154,33.9423,197402.0
2015-08-05 13:20:00,37.95,37.96,37.91,37.94,136094.0,33.9512,33.9602,33.9154,33.9423,136094.0
2015-08-05 13:30:00,37.93,37.94,37.87,37.89,150306.0,33.9333,33.9423,33.8797,33.8975,150306.0
2015-08-05 13:40:00,37.88,37.9,37.86,37.88,64959.0,33.8886,33.9065,33.8707,33.8886,64959.0
2015-08-05 13:50:00,37.88,37.9,37.83,37.84,86925.0,33.8886,33.9065,33.8439,33.8528,86925.0
2015-08-05 14:00:00,37.83,37.92,37.83,37.89,115315.0,33.8439,33.9244,33.8439,33.8975,115315.0
2015-08-05 14:10:00,37.89,37.95,37.88,37.95,70845.0,33.8975,33.9512,33.8886,33.9512,70845.0
2015-08-05 14:20:00,37.95,37.98,37.91,37.97,92879.0,33.9512,33.9781,33.9154,33.9691,92879.0
2015-08-05 14:30:00,37.98,38.0,37.94,37.98,169957.0,33.9781,33.996,33.9423,33.9781,169957.0
2015-08-05 14:40:00,37.98,38.02,37.93,38.01,191459.0,33.9781,34.0138,33.9333,34.0049,191459.0
2015-08-05 14:50:00,38.01,38.02,37.95,37.96,139511.0,34.0049,34.0138,33.9512,33.9602,139511.0
2015-08-05 15:00:00,37.96,38.04,37.96,38.03,213176.0,33.9602,34.0317,33.9602,34.0228,213176.0
2015-08-05 15:10:00,38.04,38.06,37.96,37.97,167862.0,34.0317,34.0496,33.9602,33.9691,167862.0
2015-08-05 15:20:00,37.97,38.04,37.95,38.01,152210.0,33.9691,34.0317,33.9512,34.0049,152210.0
2015-08-05 15:30:00,38.01,38.02,37.93,37.94,239006.0,34.0049,34.0138,33.9333,33.9423,239006.0
2015-08-05 15:40:00,37.94,37.96,37.9,37.92,202430.0,33.9423,33.9602,33.9065,33.9244,202430.0
2015-08-05 15:50:00,37.92,37.94,37.89,37.89,480391.0,33.9244,33.9423,33.8975,33.8975,480391.0
2015-08-06 09:30:00,37.99,38.07,37.85,37.93,186126.0,33.987,34.0586,33.8618,33.9333,186126.0
2015-08-06 09:40:00,37.94,38.2,37.92,38.19,306903.0,33.9423,34.1749,33.9244,34.1659,306903.0
2015-08-06 09:50:00,38.19,38.38,38.19,38.3,328918.0,34.1659,34.3359,34.1659,34.2643,328918.0
2015-08-06 10:00:00,38.31,38.32,38.15,38.27,186987.0,34.2733,34.2822,34.1301,34.2375,186987.0
2015-08-06 10:10:00,38.27,38.37,38.27,38.31,150570.0,34.2375,34.327,34.2375,34.2733,150570.0
2015-08-06 10:20:00,38.32,38.5,38.31,38.36,349832.0,34.2822,34.4433,34.2733,34.318,349832.0
2015-08-06 10:30:00,38.37,38.37,38.28,38.34,185340.0,34.327,34.327,34.2464,34.3001,185340.0
2015-08-06 10:40:00,38.33,38.45,38.32,38.36,200242.0,34.2912,34.3985,34.2822,34.318,200242.0
2015-08-06 10:50:00,38.36,38.36,38.18,38.2,224909.0,34.318,34.318,34.157,34.1749,224909.0
2015-08-06 11:00:00,38.19,38.2,37.91,37.94,278712.0,34.1659,34.1749,33.9154,33.9423,278712.0
2015-08-06 11:10:00,37.94,38.01,37.9,37.91,106344.0,33.9423,34.0049,33.9065,33.9154,106344.0
2015-08-06 11:20:00,37.9,37.93,37.74,37.74,143684.0,33.9065,33.9333,33.7633,33.7633,143684.0
2015-08-06 11:30:00,37.73,37.74,37.57,37.58,168111.0,33.7544,33.7633,33.6113,33.6202,168111.0
2015-08-06 11:40:00,37.58,37.62,37.5,37.62,184298.0,33.6202,33.656,33.5486,33.656,184298.0
2015-08-06 11:50:00,37.61,37.67,37.47,37.5,268545.0,33.647,33.7007,33.5218,33.5486,268545.0
2015-08-06 12:00:00,37.5,37.58,37.43,37.57,216961.0,33.5486,33.6202,33.486,33.6113,216961.0
2015-08-06 12:10:00,37.57,37.59,37.46,37.48,106120.0,33.6113,33.6292,33.5129,33.5307,106120.0
2015-08-06 12:20:00,37.49,37.59,37.45,37.58,106419.0,33.5397,33.6292,33.5039,33.6202,106419.0
2015-08-06 12:30:00,37.59,37.66,37.53,37.55,137414.0,33.6292,33.6918,33.5755,33.5934,137414.0
2015-08-06 12:40:00,37.54,37.59,37.51,37.58,117850.0,33.5844,33.6292,33.5576,33.6202,117850.0
2015-08-06 12:50:00,37.57,37.65,37.57,37.59,98865.0,33.6113,33.6828,33.6113,33.6292,98865.0
2015-08-06 13:00:00,37.59,37.59,37.49,37.52,110744.0,33.6292,33.6292,33.5397,33.5665,110744.0
2015-08-06 13:10:00,37.51,37.55,37.46,37.55,77208.0,33.5576,33.5934,33.5129,33.5934,77208.0
2015-08-06 13:20:00,37.54,37.65,37.54,37.63,88303.0,33.5844,33.6828,33.5844,33.6649,88303.0
2015-08-06 13:30:00,37.64,37.7,37.62,37.68,74234.0,33.6739,33.7276,33.656,33.7097,74234.0
2015-08-06 13:40:00,37.67,37.76,37.67,37.72,80180.0,33.7007,33.7812,33.7007,33.7455,80180.0
2015-08-06 13:50:00,37.72,37.72,37.66,37.66,87663.0,33.7455,33.7455,33.6918,33.6918,87663.0
2015-08-06 14:00:00,37.67,37.68,37.61,37.66,99917.0,33.7007,33.7097,33.647,33.6918,99917.0
2015-08-06 14:10:00,37.65,37.75,37.65,37.73,75302.0,33.6828,33.7723,33.6828,33.7544,75302.0
2015-08-06 14:20:00,37.74,37.96,37.73,37.92,124376.0,33.7633,33.9602,33.7544,33.9244,124376.0
2015-08-06 14:30:00,37.93,37.93,37.81,37.85,92615.0,33.9333,33.9333,33.826,33.8618,92615.0
2015-08-06 14:40:00,37.84,37.89,37.81,37.82,113044.0,33.8528,33.8975,33.826,33.8349,113044.0
2015-08-06 14:50:00,37.83,37.83,37.77,37.79,135204.0,33.8439,33.8439,33.7902,33.8081,135204.0
2015-08-06 15:00:00,37.8,37.82,37.76,37.79,142607.0,33.817,33.8349,33.7812,33.8081,142607.0
2015-08-06 15:10:00,37.79,37.88,37.79,37.87,215491.0,33.8081,33.8886,33.8081,33.8797,215491.0
2015-08-06 15:20:00,37.88,37.88,37.72,37.73,175909.0,33.8886,33.8886,33.7455,33.7544,175909.0
2015-08-06 15:30:00,37.73,37.8,37.68,37.8,157136.0,33.7544,33.817,33.7097,33.817,157136.0
2015-08-06 15:40:00,37.81,37.92,37.79,37.9,230885.0,33.826,33.9244,33.8081,33.9065,230885.0
2015-08-06 15:50:00,37.91,37.91,37.8,37.83,299550.0,33.9154,33.9154,33.817,33.8439,299550.0
2015-08-07 09:30:00,37.63,37.79,37.5,37.79,189475.0,33.6649,33.8081,33.5486,33.8081,189475.0
2015-08-07 09:40:00,37.79,37.88,37.69,37.76,119179.0,33.8081,33.8886,33.7186,33.7812,119179.0
2015-08-07 09:50:00,37.76,38.02,37.76,37.96,171511.0,33.7812,34.0138,33.7812,33.9602,171511.0
2015-08-07 10:00:00,37.94,38.06,37.82,38.02,127735.0,33.9423,34.0496,33.8349,34.0138,127735.0
2015-08-07 10:10:00,38.02,38.08,37.97,38.07,192017.0,34.0138,34.0675,33.9691,34.0586,192017.0
2015-08-07 10:20:00,38.08,38.14,38.04,38.1,262420.0,34.0675,34.1212,34.0317,34.0854,262420.0
2015-08-07 10:30:00,38.09,38.25,38.07,38.22,296208.0,34.0765,34.2196,34.0586,34.1928,296208.0
2015-08-07 10:40:00,38.22,38.23,38.07,38.15,216678.0,34.1928,34.2017,34.0586,34.1301,216678.0
2015-08-07 10:50:00,38.15,38.2,38.03,38.03,161953.0,34.1301,34.1749,34.0228,34.0228,161953.0
2015-08-07 11:00:00,38.04,38.08,37.91,37.92,185425.0,34.0317,34.0675,33.9154,33.9244,185425.0
2015-08-07 11:10:00,37.91,37.95,37.75,37.75,174751.0,33.9154,33.9512,33.7723,33.7723,174751.0
2015-08-07 11:20:00,37.75,37.78,37.68,37.75,199722.0,33.7723,33.7991,33.7097,33.7723,199722.0
2015-08-07 11:30:00,37.75,37.76,37.56,37.57,151161.0,33.7723,33.7812,33.6023,33.6113,151161.0
2015-08-07 11:40:00,37.56,37.64,37.56,37.61,160693.0,33.6023,33.6739,33.6023,33.647,160693.0
2015-08-07 11:50:00,37.6,37.72,37.58,37.68,201986.0,33.6381,33.7455,33.6202,33.7097,201986.0
2015-08-07 12:00:00,37.68,37.69,37.55,37.55,150979.0,33.7097,33.7186,33.5934,33.5934,150979.0
2015-08-07 12:10:00,37.56,37.58,37.49,37.5,140201.0,33.6023,33.6202,33.5397,33.5486,140201.0
2015-08-07 12:20:00,37.5,37.59,37.49,37.54,230768.0,33.5486,33.6292,33.5397,33.5844,230768.0
2015-08-07 12:30:00,37.54,37.55,37.42,37.47,143013.0,33.5844,33.5934,33.4771,33.5218,143013.0
2015-08-07 12:40:00,37.46,37.49,37.42,37.42,115641.0,33.5129,33.5397,33.4771,33.4771,115641.0
2015-08-07 12:50:00,37.42,37.43,37.31,37.33,151749.0,33.4771,33.486,33.3787,33.3966,151749.0
2015-08-07 13:00:00,37.33,37.36,37.28,37.33,108814.0,33.3966,33.4234,33.3518,33.3966,108814.0
2015-08-07 13:10:00,37.33,37.41,37.3,37.41,124373.0,33.3966,33.4681,33.3697,33.4681,124373.0
2015-08-07 13:20:00,37.4,37.47,37.34,37.37,104209.0,33.4592,33.5218,33.4055,33.4323,104209.0
2015-08-07 13:30:00,37.38,37.49,37.38,37.41,109889.0,33.4413,33.5397,33.4413,33.4681,109889.0
2015-08-07 13:40:00,37.41,37.53,37.41,37.45,135530.0,33.4681,33.5755,33.4681,33.5039,135530.0
2015-08-07 13:50:00,37.45,37.46,37.38,37.39,135140.0,33.5039,33.5129,33.4413,33.4502,135140.0
2015-08-07 14:00:00,37.38,37.43,37.33,37.42,163712.0,33.4413,33.486,33.3966,33.4771,163712.0
2015-08-07 14:10:00,37.41,37.46,37.37,37.38,120504.0,33.4681,33.5129,33.4323,33.4413,120504.0
2015-08-07 14:20:00,37.37,37.42,37.33,37.41,120809.0,33.4323,33.4771,33.3966,33.4681,120809.0
2015-08-07 14:30:00,37.42,37.49,37.42,37.42,138724.0,33.4771,33.5397,33.4771,33.4771,138724.0
2015-08-07 14:40:00,37.42,37.45,37.39,37.44,109208.0,33.4771,33.5039,33.4502,33.495,109208.0
2015-08-07 14:50:00,37.44,37.47,37.4,37.45,136845.0,33.495,33.5218,33.4592,33.5039,136845.0
2015-08-07 15:00:00,37.45,37.52,37.44,37.51,154280.0,33.5039,33.5665,33.495,33.5576,154280.0
2015-08-07 15:10:00,37.52,37.53,37.47,37.49,170577.0,33.5665,33.5755,33.5218,33.5397,170577.0
2015-08-07 15:20:00,37.49,37.61,37.49,37.58,233327.0,33.5397,33.647,33.5397,33.6202,233327.0
2015-08-07 15:30:00,37.58,37.63,37.55,37.62,226716.0,33.6202,33.6649,33.5934,33.656,226716.0
2015-08-07 15:40:00,37.61,37.63,37.56,37.6,253596.0,33.647,33.6649,33.6023,33.6381,253596.0
2015-08-07 15:50:00,37.6,37.63,37.54,37.58,445188.0,33.6381,33.6649,33.5844,33.6202,445188.0
2015-08-10 09:30:00,37.95,38.49,37.92,38.18,377468.0,33.9512,34.4343,33.9244,34.157,377468.0
2015-08-10 09:40:00,38.17,38.24,38.11,38.14,162689.0,34.148,34.2107,34.0944,34.1212,162689.0
2015-08-10 09:50:00,38.15,38.25,38.14,38.2,216676.0,34.1301,34.2196,34.1212,34.1749,216676.0
2015-08-10 10:00:00,38.2,38.35,38.19,38.32,273004.0,34.1749,34.3091,34.1659,34.2822,273004.0
2015-08-10 10:10:00,38.33,38.36,38.13,38.18,200915.0,34.2912,34.318,34.1123,34.157,200915.0
2015-08-10 10:20:00,38.18,38.35,38.18,38.31,85938.0,34.157,34.3091,34.157,34.2733,85938.0
2015-08-10 10:30:00,38.3,38.31,38.13,38.14,228496.0,34.2643,34.2733,34.1123,34.1212,228496.0
2015-08-10 10:40:00,38.13,38.32,38.11,38.31,144734.0,34.1123,34.2822,34.0944,34.2733,144734.0
2015-08-10 10:50:00,38.31,38.31,38.17,38.21,131720.0,34.2733,34.2733,34.148,34.1838,131720.0
2015-08-10 11:00:00,38.2,38.36,38.2,38.34,149669.0,34.1749,34.318,34.1749,34.3001,149669.0
2015-08-10 11:10:00,38.34,38.39,38.29,38.39,175289.0,34.3001,34.3449,34.2554,34.3449,175289.0
2015-08-10 11:20:00,38.39,38.5,38.39,38.41,313764.0,34.3449,34.4433,34.3449,34.3628,313764.0
2015-08-10 11:30:00,38.42,38.48,38.39,38.47,173283.0,34.3717,34.4254,34.3449,34.4164,173283.0
2015-08-10 11:40:00,38.47,38.47,38.36,38.43,169612.0,34.4164,34.4164,34.318,34.3806,169612.0
2015-08-10 11:50:00,38.43,38.47,38.34,38.37,129923.0,34.3806,34.4164,34.3001,34.327,129923.0
2015-08-10 12:00:00,38.36,38.44,38.36,38.42,86741.0,34.318,34.3896,34.318,34.3717,86741.0
2015-08-10 12:10:00,38.42,38.43,38.31,38.31,61891.0,34.3717,34.3806,34.2733,34.2733,61891.0
2015-08-10 12:20:00,38.3,38.31,38.17,38.17,296263.0,34.2643,34.2733,34.148,34.148,296263.0
2015-08-10 12:30:00,38.18,38.19,38.03,38.09,153386.0,34.157,34.1659,34.0228,34.0765,153386.0
2015-08-10 12:40:00,38.08,38.15,37.95,37.95,514842.0,34.0675,34.1301,33.9512,33.9512,514842.0
2015-08-10 12:50:00,37.96,37.97,37.83,37.88,186991.0,33.9602,33.9691,33.8439,33.8886,186991.0
2015-08-10 13:00:00,37.89,38.03,37.87,37.98,113162.0,33.8975,34.0228,33.8797,33.9781,113162.0
2015-08-10 13:10:00,37.98,37.99,37.89,37.95,82710.0,33.9781,33.987,33.8975,33.9512,82710.0
2015-08-10 13:20:00,37.94,37.96,37.88,37.95,94241.0,33.9423,33.9602,33.8886,33.9512,94241.0
2015-08-10 13:30:00,37.95,37.98,37.94,37.98,58900.0,33.9512,33.9781,33.9423,33.9781,58900.0
2015-08-10 13:40:00,37.97,37.98,37.93,37.94,66599.0,33.9691,33.9781,33.9333,33.9423,66599.0
2015-08-10 13:50:00,37.95,37.98,37.93,37.97,47687.0,33.9512,33.9781,33.9333,33.9691,47687.0
2015-08-10 14:00:00,37.97,38.04,37.96,38.03,62618.0,33.9691,34.0317,33.9602,34.0228,62618.0
2015-08-10 14:10:00,38.04,38.05,37.98,37.99,130342.0,34.0317,34.0407,33.9781,33.987,130342.0
2015-08-10 14:20:00,37.98,38.0,37.95,37.95,52644.0,33.9781,33.996,33.9512,33.9512,52644.0
2015-08-10 14:30:00,37.95,37.95,37.87,37.9,67831.0,33.9512,33.9512,33.8797,33.9065,67831.0
2015-08-10 14:40:00,37.89,37.9,37.8,37.8,104548.0,33.8975,33.9065,33.817,33.817,104548.0
2015-08-10 14:50:00,37.81,37.87,37.74,37.84,182174.0,33.826,33.8797,33.7633,33.8528,182174.0
2015-08-10 15:00:00,37.85,37.87,37.8,37.81,95862.0,33.8618,33.8797,33.817,33.826,95862.0
2015-08-10 15:10:00,37.8,37.86,37.78,37.82,141977.0,33.817,33.8707,33.7991,33.8349,141977.0
2015-08-10 15:20:00,37.82,37.83,37.73,37.74,124797.0,33.8349,33.8439,33.7544,33.7633,124797.0
2015-08-10 15:30:00,37.74,37.78,37.71,37.75,173644.0,33.7633,33.7991,33.7365,33.7723,173644.0
2015-08-10 15:40:00,37.75,37.75,37.7,37.7,183698.0,33.7723,33.7723,33.7276,33.7276,183698.0
2015-08-10 15:50:00,37.71,37.8,37.7,37.79,474541.0,33.7365,33.817,33.7276,33.8081,474541.0
2015-08-11 09:30:00,37.63,38.21,37.63,38.17,445863.0,33.6649,34.1838,33.6649,34.148,445863.0
2015-08-11 09:40:00,38.19,38.43,38.14,38.41,420626.0,34.1659,34.3806,34.1212,34.3628,420626.0
2015-08-11 09:50:00,38.41,38.42,38.25,38.4,268560.0,34.3628,34.3717,34.2196,34.3538,268560.0
2015-08-11 10:00:00,38.39,38.6,38.33,38.59,362146.0,34.3449,34.5327,34.2912,34.5238,362146.0
2015-08-11 10:10:00,38.59,38.71,38.55,38.71,331528.0,34.5238,34.6311,34.488,34.6311,331528.0
2015-08-11 10:20:00,38.71,38.78,38.7,38.72,329359.0,34.6311,34.6938,34.6222,34.6401,329359.0
2015-08-11 10:30:00,38.72,38.72,38.58,38.64,198216.0,34.6401,34.6401,34.5148,34.5685,198216.0
2015-08-11 10:40:00,38.65,38.79,38.63,38.74,281317.0,34.5775,34.7027,34.5596,34.658,281317.0
2015-08-11 10:50:00,38.73,38.89,38.72,38.88,245587.0,34.649,34.7922,34.6401,34.7832,245587.0
2015-08-11 11:00:00,38.87,38.87,38.73,38.83,163479.0,34.7743,34.7743,34.649,34.7385,163479.0
2015-08-11 11:10:00,38.84,38.88,38.81,38.82,159758.0,34.7474,34.7832,34.7206,34.7295,159758.0
2015-08-11 11:20:00,38.82,38.89,38.77,38.85,167090.0,34.7295,34.7922,34.6848,34.7564,167090.0
2015-08-11 11:30:00,38.85,38.86,38.67,38.67,145383.0,34.7564,34.7653,34.5954,34.5954,145383.0
2015-08-11 11:40:00,38.68,38.68,38.54,38.55,124949.0,34.6043,34.6043,34.4791,34.488,124949.0
2015-08-11 11:50:00,38.55,38.61,38.54,38.61,165471.0,34.488,34.5417,34.4791,34.5417,165471.0
2015-08-11 12:00:00,38.61,38.7,38.61,38.63,151873.0,34.5417,34.6222,34.5417,34.5596,151873.0
2015-08-11 12:10:00,38.64,38.66,38.52,38.56,109866.0,34.5685,34.5864,34.4612,34.4969,109866.0
2015-08-11 12:20:00,38.55,38.56,38.38,38.44,139996.0,34.488,34.4969,34.3359,34.3896,139996.0
2015-08-11 12:30:00,38.45,38.5,38.42,38.44,65271.0,34.3985,34.4433,34.3717,34.3896,65271.0
2015-08-11 12:40:00,38.44,38.44,38.32,38.33,110990.0,34.3896,34.3896,34.2822,34.2912,110990.0
2015-08-11 12:50:00,38.32,38.41,38.3,38.38,165226.0,34.2822,34.3628,34.2643,34.3359,165226.0
2015-08-11 13:00:00,38.39,38.43,38.38,38.39,88364.0,34.3449,34.3806,34.3359,34.3449,88364.0
2015-08-11 13:10:00,38.39,38.39,38.32,38.36,95385.0,34.3449,34.3449,34.2822,34.318,95385.0
2015-08-11 13:20:00,38.36,38.4,38.34,38.39,73894.0,34.318,34.3538,34.3001,34.3449,73894.0
2015-08-11 13:30:00,38.39,38.45,38.37,38.39,120837.0,34.3449,34.3985,34.327,34.3449,120837.0
2015-08-11 13:40:00,38.38,38.42,38.32,38.32,99750.0,34.3359,34.3717,34.2822,34.2822,99750.0
2015-08-11 13:50:00,38.33,38.34,38.26,38.33,119432.0,34.2912,34.3001,34.2286,34.2912,119432.0
2015-08-11 14:00:00,38.32,38.36,38.3,38.34,79626.0,34.2822,34.318,34.2643,34.3001,79626.0
2015-08-11 14:10:00,38.35,38.38,38.29,38.3,205565.0,34.3091,34.3359,34.2554,34.2643,205565.0
2015-08-11 14:20:00,38.29,38.34,38.27,38.34,71874.0,34.2554,34.3001,34.2375,34.3001,71874.0
2015-08-11 14:30:00,38.34,38.42,38.33,38.38,104481.0,34.3001,34.3717,34.2912,34.3359,104481.0
2015-08-11 14:40:00,38.37,38.37,38.25,38.3,127378.0,34.327,34.327,34.2196,34.2643,127378.0
2015-08-11 14:50:00,38.3,38.3,38.24,38.26,102520.0,34.2643,34.2643,34.2107,34.2286,102520.0
2015-08-11 15:00:00,38.26,38.3,38.2,38.2,121831.0,34.2286,34.2643,34.1749,34.1749,121831.0
2015-08-11 15:10:00,38.2,38.28,38.2,38.21,154713.0,34.1749,34.2464,34.1749,34.1838,154713.0
2015-08-11 15:20:00,38.2,38.24,38.14,38.23,184967.0,34.1749,34.2107,34.1212,34.2017,184967.0
2015-08-11 15:30:00,38.24,38.33,38.24,38.33,173040.0,34.2107,34.2912,34.2107,34.2912,173040.0
2015-08-11 15:40:00,38.33,38.39,38.28,38.34,259170.0,34.2912,34.3449,34.2464,34.3001,259170.0
2015-08-11 15:50:00,38.33,38.45,38.32,38.37,975875.0,34.2912,34.3985,34.2822,34.327,975875.0
2015-08-12 09:30:00,37.97,38.19,37.6,37.65,407717.0,33.9691,34.1659,33.6381,33.6828,407717.0
2015-08-12 09:40:00,37.65,37.65,37.41,37.41,319790.0,33.6828,33.6828,33.4681,33.4681,319790.0
2015-08-12 09:50:00,37.41,37.42,37.16,37.24,335743.0,33.4681,33.4771,33.2445,33.316,335743.0
2015-08-12 10:00:00,37.24,37.26,36.83,36.91,259327.0,33.316,33.3339,32.9492,33.0208,259327.0
2015-08-12 10:10:00,36.91,37.05,36.86,37.04,209508.0,33.0208,33.1461,32.9761,33.1371,209508.0
2015-08-12 10:20:00,37.04,37.3,37.01,37.24,462756.0,33.1371,33.3697,33.1103,33.316,462756.0
2015-08-12 10:30:00,37.25,37.53,37.23,37.52,355394.0,33.325,33.5755,33.3071,33.5665,355394.0
2015-08-12 10:40:00,37.52,37.55,37.35,37.42,202740.0,33.5665,33.5934,33.4144,33.4771,202740.0
2015-08-12 10:50:00,37.42,37.55,37.42,37.49,144508.0,33.4771,33.5934,33.4771,33.5397,144508.0
2015-08-12 11:00:00,37.48,37.76,37.48,37.74,146158.0,33.5307,33.7812,33.5307,33.7633,146158.0
2015-08-12 11:10:00,37.75,37.88,37.7,37.86,150361.0,33.7723,33.8886,33.7276,33.8707,150361.0
2015-08-12 11:20:00,37.85,38.08,37.84,38.07,223881.0,33.8618,34.0675,33.8528,34.0586,223881.0
2015-08-12 11:30:00,38.06,38.16,38.03,38.14,239461.0,34.0496,34.1391,34.0228,34.1212,239461.0
2015-08-12 11:40:00,38.14,38.18,37.94,37.98,171846.0,34.1212,34.157,33.9423,33.9781,171846.0
2015-08-12 11:50:00,37.98,38.03,37.89,37.95,169485.0,33.9781,34.0228,33.8975,33.9512,169485.0
2015-08-12 12:00:00,37.95,37.96,37.88,37.91,145379.0,33.9512,33.9602,33.8886,33.9154,145379.0
2015-08-12 12:10:00,37.9,37.98,37.88,37.94,157005.0,33.9065,33.9781,33.8886,33.9423,157005.0
2015-08-12 12:20:00,37.95,38.2,37.93,38.15,151777.0,33.9512,34.1749,33.9333,34.1301,151777.0
2015-08-12 12:30:00,38.16,38.24,38.09,38.15,139392.0,34.1391,34.2107,34.0765,34.1301,139392.0
2015-08-12 12:40:00,38.15,38.24,38.11,38.12,81012.0,34.1301,34.2107,34.0944,34.1033,81012.0
2015-08-12 12:50:00,38.12,38.22,38.1,38.17,89162.0,34.1033,34.1928,34.0854,34.148,89162.0
2015-08-12 13:00:00,38.18,38.3,38.18,38.24,125469.0,34.157,34.2643,34.157,34.2107,125469.0
2015-08-12 13:10:00,38.24,38.44,38.23,38.44,173289.0,34.2107,34.3896,34.2017,34.3896,173289.0
2015-08-12 13:20:00,38.44,38.58,38.41,38.41,184621.0,34.3896,34.5148,34.3628,34.3628,184621.0
2015-08-12 13:30:00,38.4,38.43,38.33,38.43,133587.0,34.3538,34.3806,34.2912,34.3806,133587.0
2015-08-12 13:40:00,38.43,38.65,38.42,38.65,153243.0,34.3806,34.5775,34.3717,34.5775,153243.0
2015-08-12 13:50:00,38.64,38.65,38.55,38.63,138080.0,34.5685,34.5775,34.488,34.5596,138080.0
2015-08-12 14:00:00,38.61,38.62,38.4,38.49,130250.0,34.5417,34.5506,34.3538,34.4343,130250.0
2015-08-12 14:10:00,38.49,38.64,38.48,38.59,148181.0,34.4343,34.5685,34.4254,34.5238,148181.0
2015-08-12 14:20:00,38.6,38.6,38.38,38.39,156932.0,34.5327,34.5327,34.3359,34.3449,156932.0
2015-08-12 14:30:00,38.4,38.54,38.4,38.54,116479.0,34.3538,34.4791,34.3538,34.4791,116479.0
2015-08-12 14:40:00,38.54,38.65,38.52,38.64,141357.0,34.4791,34.5775,34.4612,34.5685,141357.0
2015-08-12 14:50:00,38.64,38.66,38.61,38.65,307304.0,34.5685,34.5864,34.5417,34.5775,307304.0
2015-08-12 15:00:00,38.65,38.66,38.54,38.57,240222.0,34.5775,34.5864,34.4791,34.5059,240222.0
2015-08-12 15:10:00,38.57,38.68,38.53,38.67,170037.0,34.5059,34.6043,34.4701,34.5954,170037.0
2015-08-12 15:20:00,38.67,38.86,38.65,38.82,244920.0,34.5954,34.7653,34.5775,34.7295,244920.0
2015-08-12 15:30:00,38.82,38.84,38.74,38.76,245142.0,34.7295,34.7474,34.658,34.6759,245142.0
2015-08-12 15:40:00,38.77,38.79,38.68,38.75,233379.0,34.6848,34.7027,34.6043,34.6669,233379.0
2015-08-12 15:50:00,38.74,38.75,38.64,38.69,695064.0,34.658,34.6669,34.5685,34.6132,695064.0
2015-08-13 09:30:00,38.92,39.09,38.43,38.44,423695.0,34.819,34.9711,34.3806,34.3896,423695.0
2015-08-13 09:40:00,38.42,38.8,38.38,38.64,239621.0,34.3717,34.7117,34.3359,34.5685,239621.0
2015-08-13 09:50:00,38.63,38.66,38.38,38.43,244997.0,34.5596,34.5864,34.3359,34.3806,244997.0
2015-08-13 10:00:00,38.42,38.8,38.33,38.77,176104.0,34.3717,34.7117,34.2912,34.6848,176104.0
2015-08-13 10:10:00,38.76,38.83,38.68,38.76,171831.0,34.6759,34.7385,34.6043,34.6759,171831.0
2015-08-13 10:20:00,38.76,38.78,38.67,38.73,195363.0,34.6759,34.6938,34.5954,34.649,195363.0
2015-08-13 10:30:00,38.73,38.84,38.66,38.8,186083.0,34.649,34.7474,34.5864,34.7117,186083.0
2015-08-13 10:40:00,38.79,38.8,38.68,38.68,290995.0,34.7027,34.7117,34.6043,34.6043,290995.0
2015-08-13 10:50:00,38.67,38.84,38.66,38.74,185393.0,34.5954,34.7474,34.5864,34.658,185393.0
2015-08-13 11:00:00,38.75,38.9,38.73,38.88,186429.0,34.6669,34.8011,34.649,34.7832,186429.0
2015-08-13 11:10:00,38.88,39.1,38.86,39.08,316777.0,34.7832,34.98,34.7653,34.9622,316777.0
2015-08-13 11:20:00,39.09,39.12,39.04,39.11,215843.0,34.9711,34.9979,34.9264,34.989,215843.0
2015-08-13 11:30:00,39.11,39.15,39.08,39.14,155407.0,34.989,35.0248,34.9622,35.0158,155407.0
2015-08-13 11:40:00,39.14,39.25,39.1,39.22,211025.0,35.0158,35.1142,34.98,35.0874,211025.0
2015-08-13 11:50:00,39.22,39.23,39.16,39.18,90371.0,35.0874,35.0963,35.0337,35.0516,90371.0
2015-08-13 12:00:00,39.19,39.2,39.13,39.14,94974.0,35.0606,35.0695,35.0069,35.0158,94974.0
2015-08-13 12:10:00,39.13,39.2,39.12,39.18,92014.0,35.0069,35.0695,34.9979,35.0516,92014.0
2015-08-13 12:20:00,39.16,39.24,39.14,39.23,73031.0,35.0337,35.1053,35.0158,35.0963,73031.0
2015-08-13 12:30:00,39.22,39.25,39.15,39.2,76192.0,35.0874,35.1142,35.0248,35.0695,76192.0
2015-08-13 12:40:00,39.19,39.2,39.1,39.18,54502.0,35.0606,35.0695,34.98,35.0516,54502.0
2015-08-13 12:50:00,39.18,39.24,39.18,39.24,110553.0,35.0516,35.1053,35.0516,35.1053,110553.0
2015-08-13 13:00:00,39.24,39.27,39.19,39.26,132397.0,35.1053,35.1321,35.0606,35.1232,132397.0
2015-08-13 13:10:00,39.25,39.26,39.17,39.18,136318.0,35.1142,35.1232,35.0427,35.0516,136318.0
2015-08-13 13:20:00,39.18,39.24,39.17,39.21,138526.0,35.0516,35.1053,35.0427,35.0785,138526.0
2015-08-13 13:30:00,39.22,39.23,39.19,39.22,66612.0,35.0874,35.0963,35.0606,35.0874,66612.0
2015-08-13 13:40:00,39.21,39.25,39.18,39.22,58393.0,35.0785,35.1142,35.0516,35.0874,58393.0
2015-08-13 13:50:00,39.22,39.22,39.17,39.2,154602.0,35.0874,35.0874,35.0427,35.0695,154602.0
2015-08-13 14:00:00,39.2,39.23,39.19,39.21,72692.0,35.0695,35.0963,35.0606,35.0785,72692.0
2015-08-13 14:10:00,39.22,39.24,39.15,39.19,192362.0,35.0874,35.1053,35.0248,35.0606,192362.0
2015-08-13 14:20:00,39.19,39.23,39.17,39.18,154341.0,35.0606,35.0963,35.0427,35.0516,154341.0
2015-08-13 14:30:00,39.18,39.2,39.15,39.16,117349.0,35.0516,35.0695,35.0248,35.0337,117349.0
2015-08-13 14:40:00,39.17,39.17,39.1,39.13,58683.0,35.0427,35.0427,34.98,35.0069,58683.0
2015-08-13 14:50:00,39.11,39.13,39.03,39.03,149851.0,34.989,35.0069,34.9174,34.9174,149851.0
2015-08-13 15:00:00,39.02,39.06,38.97,38.98,213432.0,34.9085,34.9443,34.8637,34.8727,213432.0
2015-08-13 15:10:00,38.99,39.01,38.94,38.98,163068.0,34.8816,34.8995,34.8369,34.8727,163068.0
2015-08-13 15:20:00,38.99,39.0,38.92,38.92,121053.0,34.8816,34.8906,34.819,34.819,121053.0
2015-08-13 15:30:00,38.92,38.94,38.86,38.93,150929.0,34.819,34.8369,34.7653,34.828,150929.0
2015-08-13 15:40:00,38.93,38.98,38.92,38.94,258037.0,34.828,34.8727,34.819,34.8369,258037.0
2015-08-13 15:50:00,38.94,39.01,38.92,38.97,427642.0,34.8369,34.8995,34.819,34.8637,427642.0
2015-08-14 09:30:00,38.9,39.0,38.78,38.81,163195.0,34.8011,34.8906,34.6938,34.7206,163195.0
2015-08-14 09:40:00,38.8,38.85,38.71,38.84,107889.0,34.7117,34.7564,34.6311,34.7474,107889.0
2015-08-14 09:50:00,38.85,39.05,38.85,39.03,151121.0,34.7564,34.9353,34.7564,34.9174,151121.0
2015-08-14 10:00:00,39.02,39.17,39.01,39.12,129219.0,34.9085,35.0427,34.8995,34.9979,129219.0
2015-08-14 10:10:00,39.11,39.18,39.09,39.15,174669.0,34.989,35.0516,34.9711,35.0248,174669.0
2015-08-14 10:20:00,39.14,39.2,39.01,39.06,423850.0,35.0158,35.0695,34.8995,34.9443,423850.0
2015-08-14 10:30:00,39.07,39.2,39.06,39.12,133345.0,34.9532,35.0695,34.9443,34.9979,133345.0
2015-08-14 10:40:00,39.12,39.12,39.0,39.08,137847.0,34.9979,34.9979,34.8906,34.9622,137847.0
2015-08-14 10:50:00,39.09,39.19,39.09,39.1,74800.0,34.9711,35.0606,34.9711,34.98,74800.0
2015-08-14 11:00:00,39.09,39.16,39.07,39.09,114863.0,34.9711,35.0337,34.9532,34.9711,114863.0
2015-08-14 11:10:00,39.09,39.11,39.01,39.05,83724.0,34.9711,34.989,34.8995,34.9353,83724.0
2015-08-14 11:20:00,39.04,39.19,39.04,39.18,116555.0,34.9264,35.0606,34.9264,35.0516,116555.0
2015-08-14 11:30:00,39.17,39.27,39.14,39.26,129555.0,35.0427,35.1321,35.0158,35.1232,129555.0
2015-08-14 11:40:00,39.26,39.35,39.2,39.28,120489.0,35.1232,35.2037,35.0695,35.1411,120489.0
2015-08-14 11:50:00,39.27,39.3,39.22,39.23,72524.0,35.1321,35.159,35.0874,35.0963,72524.0
2015-08-14 12:00:00,39.23,39.25,39.13,39.17,63633.0,35.0963,35.1142,35.0069,35.0427,63633.0
2015-08-14 12:10:00,39.16,39.23,39.13,39.23,94325.0,35.0337,35.0963,35.0069,35.0963,94325.0
2015-08-14 12:20:00,39.23,39.29,39.21,39.29,118731.0,35.0963,35.15,35.0785,35.15,118731.0
2015-08-14 12:30:00,39.29,39.33,39.27,39.29,97475.0,35.15,35.1858,35.1321,35.15,97475.0
2015-08-14 12:40:00,39.3,39.35,39.23,39.24,73514.0,35.159,35.2037,35.0963,35.1053,73514.0
2015-08-14 12:50:00,39.24,39.28,39.21,39.28,70007.0,35.1053,35.1411,35.0785,35.1411,70007.0
2015-08-14 13:00:00,39.26,39.32,39.24,39.3,66054.0,35.1232,35.1769,35.1053,35.159,66054.0
2015-08-14 13:10:00,39.3,39.32,39.26,39.3,128396.0,35.159,35.1769,35.1232,35.159,128396.0
2015-08-14 13:20:00,39.31,39.33,39.26,39.28,61785.0,35.1679,35.1858,35.1232,35.1411,61785.0
2015-08-14 13:30:00,39.29,39.33,39.29,39.33,70435.0,35.15,35.1858,35.15,35.1858,70435.0
2015-08-14 13:40:00,39.32,39.34,39.23,39.24,104102.0,35.1769,35.1948,35.0963,35.1053,104102.0
2015-08-14 13:50:00,39.24,39.3,39.24,39.27,52101.0,35.1053,35.159,35.1053,35.1321,52101.0
2015-08-14 14:00:00,39.27,39.29,39.24,39.28,66164.0,35.1321,35.15,35.1053,35.1411,66164.0
2015-08-14 14:10:00,39.27,39.31,39.24,39.25,65541.0,35.1321,35.1679,35.1053,35.1142,65541.0
2015-08-14 14:20:00,39.26,39.28,39.2,39.26,66587.0,35.1232,35.1411,35.0695,35.1232,66587.0
2015-08-14 14:30:00,39.25,39.31,39.25,39.27,104445.0,35.1142,35.1679,35.1142,35.1321,104445.0
2015-08-14 14:40:00,39.27,39.31,39.26,39.28,89015.0,35.1321,35.1679,35.1232,35.1411,89015.0
2015-08-14 14:50:00,39.29,39.3,39.27,39.29,77112.0,35.15,35.159,35.1321,35.15,77112.0
2015-08-14 15:00:00,39.28,39.34,39.26,39.34,111526.0,35.1411,35.1948,35.1232,35.1948,111526.0
2015-08-14 15:10:00,39.34,39.36,39.32,39.36,138414.0,35.1948,35.2127,35.1769,35.2127,138414.0
2015-08-14 15:20:00,39.36,39.37,39.31,39.33,132866.0,35.2127,35.2216,35.1679,35.1858,132866.0
2015-08-14 15:30:00,39.33,39.39,39.31,39.31,213761.0,35.1858,35.2395,35.1679,35.1679,213761.0
2015-08-14 15:40:00,39.31,39.4,39.27,39.4,380442.0,35.1679,35.2484,35.1321,35.2484,380442.0
2015-08-14 15:50:00,39.4,39.41,39.36,39.36,651233.0,35.2484,35.2574,35.2127,35.2127,651233.0
2015-08-17 09:30:00,39.3,39.58,39.28,39.53,241153.0,35.159,35.4095,35.1411,35.3647,241153.0
2015-08-17 09:40:00,39.54,39.59,39.4,39.42,229553.0,35.3737,35.4184,35.2484,35.2663,229553.0
2015-08-17 09:50:00,39.41,39.5,39.27,39.49,129504.0,35.2574,35.3379,35.1321,35.329,129504.0
2015-08-17 10:00:00,39.49,39.62,39.38,39.6,141766.0,35.329,35.4453,35.2305,35.4274,141766.0
2015-08-17 10:10:00,39.61,39.78,39.6,39.73,175849.0,35.4363,35.5884,35.4274,35.5437,175849.0
2015-08-17 10:20:00,39.74,39.86,39.65,39.75,196124.0,35.5526,35.66,35.4721,35.5616,196124.0
2015-08-17 10:30:00,39.76,39.91,39.74,39.82,159270.0,35.5705,35.7047,35.5526,35.6242,159270.0
2015-08-17 10:40:00,39.82,39.96,39.8,39.9,226673.0,35.6242,35.7494,35.6063,35.6958,226673.0
2015-08-17 10:50:00,39.91,40.05,39.88,40.05,355408.0,35.7047,35.8299,35.6779,35.8299,355408.0
2015-08-17 11:00:00,40.05,40.23,40.05,40.16,369530.0,35.8299,35.991,35.8299,35.9284,369530.0
2015-08-17 11:10:00,40.15,40.27,40.15,40.25,272170.0,35.9194,36.0268,35.9194,36.0089,272170.0
2015-08-17 11:20:00,40.26,40.36,40.17,40.33,254198.0,36.0178,36.1073,35.9373,36.0804,254198.0
2015-08-17 11:30:00,40.34,40.36,40.25,40.34,244739.0,36.0894,36.1073,36.0089,36.0894,244739.0
2015-08-17 11:40:00,40.34,40.43,40.31,40.34,192820.0,36.0894,36.1699,36.0625,36.0894,192820.0
2015-08-17 11:50:00,40.35,40.39,40.31,40.38,238451.0,36.0983,36.1341,36.0625,36.1252,238451.0
2015-08-17 12:00:00,40.38,40.39,40.34,40.39,215031.0,36.1252,36.1341,36.0894,36.1341,215031.0
2015-08-17 12:10:00,40.39,40.53,40.38,40.52,311253.0,36.1341,36.2594,36.1252,36.2504,311253.0
2015-08-17 12:20:00,40.52,40.58,40.49,40.52,212921.0,36.2504,36.3041,36.2236,36.2504,212921.0
2015-08-17 12:30:00,40.52,40.57,40.48,40.54,227496.0,36.2504,36.2952,36.2146,36.2683,227496.0
2015-08-17 12:40:00,40.55,40.58,40.49,40.54,123443.0,36.2773,36.3041,36.2236,36.2683,123443.0
2015-08-17 12:50:00,40.53,40.6,40.51,40.58,133662.0,36.2594,36.322,36.2415,36.3041,133662.0
2015-08-17 13:00:00,40.57,40.69,40.53,40.58,217454.0,36.2952,36.4025,36.2594,36.3041,217454.0
2015-08-17 13:10:00,40.57,40.7,40.56,40.67,246011.0,36.2952,36.4115,36.2862,36.3846,246011.0
2015-08-17 13:20:00,40.67,40.7,40.47,40.52,257805.0,36.3846,36.4115,36.2057,36.2504,257805.0
2015-08-17 13:30:00,40.52,40.54,40.42,40.54,165192.0,36.2504,36.2683,36.161,36.2683,165192.0
2015-08-17 13:40:00,40.54,40.59,40.52,40.58,95318.0,36.2683,36.313,36.2504,36.3041,95318.0
2015-08-17 13:50:00,40.58,40.64,40.53,40.58,138247.0,36.3041,36.3578,36.2594,36.3041,138247.0
2015-08-17 14:00:00,40.58,40.62,40.54,40.58,112358.0,36.3041,36.3399,36.2683,36.3041,112358.0
2015-08-17 14:10:00,40.58,40.6,40.49,40.49,108722.0,36.3041,36.322,36.2236,36.2236,108722.0
2015-08-17 14:20:00,40.49,40.52,40.41,40.42,164054.0,36.2236,36.2504,36.152,36.161,164054.0
2015-08-17 14:30:00,40.41,40.5,40.38,40.47,120192.0,36.152,36.2325,36.1252,36.2057,120192.0
2015-08-17 14:40:00,40.49,40.54,40.47,40.5,120211.0,36.2236,36.2683,36.2057,36.2325,120211.0
2015-08-17 14:50:00,40.5,40.52,40.41,40.5,232793.0,36.2325,36.2504,36.152,36.2325,232793.0
2015-08-17 15:00:00,40.49,40.5,40.39,40.43,170066.0,36.2236,36.2325,36.1341,36.1699,170066.0
2015-08-17 15:10:00,40.42,40.47,40.41,40.43,256808.0,36.161,36.2057,36.152,36.1699,256808.0
2015-08-17 15:20:00,40.42,40.5,40.42,40.5,218466.0,36.161,36.2325,36.161,36.2325,218466.0
2015-08-17 15:30:00,40.5,40.51,40.41,40.43,296436.0,36.2325,36.2415,36.152,36.1699,296436.0
2015-08-17 15:40:00,40.43,40.45,40.41,40.43,308592.0,36.1699,36.1878,36.152,36.1699,308592.0
2015-08-17 15:50:00,40.43,40.48,40.42,40.46,497759.0,36.1699,36.2146,36.161,36.1967,497759.0
2015-08-18 09:30:00,40.65,40.85,40.46,40.84,344214.0,36.4346,36.6138,36.2643,36.6049,344214.0
2015-08-18 09:40:00,40.83,40.87,40.63,40.71,291176.0,36.5959,36.6318,36.4167,36.4884,291176.0
2015-08-18 09:50:00,40.72,40.72,40.56,40.65,230835.0,36.4973,36.4973,36.3539,36.4346,230835.0
2015-08-18 10:00:00,40.64,40.66,40.5,40.54,185470.0,36.4256,36.4436,36.3001,36.336,185470.0
2015-08-18 10:10:00,40.54,40.55,40.42,40.5,201984.0,36.336,36.345,36.2284,36.3001,201984.0
2015-08-18 10:20:00,40.5,40.63,40.46,40.55,153687.0,36.3001,36.4167,36.2643,36.345,153687.0
2015-08-18 10:30:00,40.55,40.56,40.28,40.35,327942.0,36.345,36.3539,36.103,36.1657,327942.0
2015-08-18 10:40:00,40.36,40.43,40.3,40.37,151239.0,36.1747,36.2374,36.1209,36.1836,151239.0
2015-08-18 10:50:00,40.36,40.39,40.26,40.32,143657.0,36.1747,36.2016,36.085,36.1388,143657.0
2015-08-18 11:00:00,40.32,40.33,40.15,40.17,192995.0,36.1388,36.1478,35.9864,36.0044,192995.0
2015-08-18 11:10:00,40.17,40.31,40.13,40.22,209448.0,36.0044,36.1298,35.9685,36.0492,209448.0
2015-08-18 11:20:00,40.22,40.31,40.21,40.28,187545.0,36.0492,36.1298,36.0402,36.103,187545.0
2015-08-18 11:30:00,40.28,40.3,40.25,40.3,162749.0,36.103,36.1209,36.0761,36.1209,162749.0
2015-08-18 11:40:00,40.3,40.35,40.16,40.17,210671.0,36.1209,36.1657,35.9954,36.0044,210671.0
2015-08-18 11:50:00,40.18,40.33,40.18,40.32,102913.0,36.0133,36.1478,36.0133,36.1388,102913.0
2015-08-18 12:00:00,40.32,40.32,40.23,40.28,96093.0,36.1388,36.1388,36.0581,36.103,96093.0
2015-08-18 12:10:00,40.28,40.35,40.27,40.34,89858.0,36.103,36.1657,36.094,36.1567,89858.0
2015-08-18 12:20:00,40.34,40.35,40.27,40.34,88204.0,36.1567,36.1657,36.094,36.1567,88204.0
2015-08-18 12:30:00,40.34,40.37,40.32,40.32,88536.0,36.1567,36.1836,36.1388,36.1388,88536.0
2015-08-18 12:40:00,40.33,40.34,40.26,40.26,82262.0,36.1478,36.1567,36.085,36.085,82262.0
2015-08-18 12:50:00,40.27,40.27,40.18,40.18,93864.0,36.094,36.094,36.0133,36.0133,93864.0
2015-08-18 13:00:00,40.18,40.27,40.13,40.26,65036.0,36.0133,36.094,35.9685,36.085,65036.0
2015-08-18 13:10:00,40.27,40.29,40.22,40.27,85216.0,36.094,36.1119,36.0492,36.094,85216.0
2015-08-18 13:20:00,40.27,40.28,40.2,40.21,75062.0,36.094,36.103,36.0313,36.0402,75062.0
2015-08-18 13:30:00,40.21,40.23,40.1,40.14,102521.0,36.0402,36.0581,35.9416,35.9775,102521.0
2015-08-18 13:40:00,40.15,40.15,40.04,40.04,96198.0,35.9864,35.9864,35.8878,35.8878,96198.0
2015-08-18 13:50:00,40.04,40.09,39.99,40.05,114127.0,35.8878,35.9327,35.843,35.8968,114127.0
2015-08-18 14:00:00,40.05,40.16,40.02,40.14,124367.0,35.8968,35.9954,35.8699,35.9775,124367.0
2015-08-18 14:10:00,40.14,40.16,40.09,40.11,74973.0,35.9775,35.9954,35.9327,35.9506,74973.0
2015-08-18 14:20:00,40.11,40.12,40.06,40.09,80537.0,35.9506,35.9595,35.9058,35.9327,80537.0
2015-08-18 14:30:00,40.09,40.14,40.08,40.09,108265.0,35.9327,35.9775,35.9237,35.9327,108265.0
2015-08-18 14:40:00,40.1,40.11,40.03,40.07,68065.0,35.9416,35.9506,35.8789,35.9147,68065.0
2015-08-18 14:50:00,40.07,40.09,40.0,40.07,86392.0,35.9147,35.9327,35.852,35.9147,86392.0
2015-08-18 15:00:00,40.08,40.09,39.97,39.98,141078.0,35.9237,35.9327,35.8251,35.8341,141078.0
2015-08-18 15:10:00,39.98,40.08,39.98,40.08,166438.0,35.8341,35.9237,35.8341,35.9237,166438.0
2015-08-18 15:20:00,40.08,40.18,40.06,40.17,158334.0,35.9237,36.0133,35.9058,36.0044,158334.0
2015-08-18 15:30:00,40.17,40.23,40.13,40.2,179304.0,36.0044,36.0581,35.9685,36.0313,179304.0
2015-08-18 15:40:00,40.19,40.25,40.16,40.23,186690.0,36.0223,36.0761,35.9954,36.0581,186690.0
2015-08-18 15:50:00,40.23,40.24,40.14,40.19,477379.0,36.0581,36.0671,35.9775,36.0223,477379.0
2015-08-19 09:30:00,39.9,40.13,39.77,40.03,314684.0,35.7624,35.9685,35.6458,35.8789,314684.0
2015-08-19 09:40:00,40.02,40.28,39.98,40.23,290059.0,35.8699,36.103,35.8341,36.0581,290059.0
2015-08-19 09:50:00,40.24,40.4,40.17,40.19,200179.0,36.0671,36.2105,36.0044,36.0223,200179.0
2015-08-19 10:00:00,40.19,40.28,40.13,40.16,248955.0,36.0223,36.103,35.9685,35.9954,248955.0
2015-08-19 10:10:00,40.15,40.17,40.05,40.1,196874.0,35.9864,36.0044,35.8968,35.9416,196874.0
2015-08-19 10:20:00,40.09,40.17,40.08,40.13,223287.0,35.9327,36.0044,35.9237,35.9685,223287.0
2015-08-19 10:30:00,40.13,40.15,40.0,40.13,213110.0,35.9685,35.9864,35.852,35.9685,213110.0
2015-08-19 10:40:00,40.13,40.16,40.0,40.13,187069.0,35.9685,35.9954,35.852,35.9685,187069.0
2015-08-19 10:50:00,40.14,40.17,40.06,40.11,140145.0,35.9775,36.0044,35.9058,35.9506,140145.0
2015-08-19 11:00:00,40.1,40.16,40.07,40.13,189620.0,35.9416,35.9954,35.9147,35.9685,189620.0
2015-08-19 11:10:00,40.12,40.26,40.1,40.21,131479.0,35.9595,36.085,35.9416,36.0402,131479.0
2015-08-19 11:20:00,40.22,40.23,40.15,40.18,149296.0,36.0492,36.0581,35.9864,36.0133,149296.0
2015-08-19 11:30:00,40.18,40.24,40.13,40.24,143822.0,36.0133,36.0671,35.9685,36.0671,143822.0
2015-08-19 11:40:00,40.24,40.37,40.2,40.36,264505.0,36.0671,36.1836,36.0313,36.1747,264505.0
2015-08-19 11:50:00,40.36,40.46,40.31,40.43,464050.0,36.1747,36.2643,36.1298,36.2374,464050.0
2015-08-19 12:00:00,40.43,40.51,40.38,40.4,269489.0,36.2374,36.3091,36.1926,36.2105,269489.0
2015-08-19 12:10:00,40.4,40.4,40.25,40.26,133985.0,36.2105,36.2105,36.0761,36.085,133985.0
2015-08-19 12:20:00,40.25,40.28,40.2,40.26,96419.0,36.0761,36.103,36.0313,36.085,96419.0
2015-08-19 12:30:00,40.26,40.31,40.24,40.26,124205.0,36.085,36.1298,36.0671,36.085,124205.0
2015-08-19 12:40:00,40.27,40.33,40.26,40.3,165455.0,36.094,36.1478,36.085,36.1209,165455.0
2015-08-19 12:50:00,40.3,40.32,40.16,40.18,171041.0,36.1209,36.1388,35.9954,36.0133,171041.0
2015-08-19 13:00:00,40.18,40.23,40.18,40.22,132500.0,36.0133,36.0581,36.0133,36.0492,132500.0
2015-08-19 13:10:00,40.21,40.23,40.1,40.15,200942.0,36.0402,36.0581,35.9416,35.9864,200942.0
2015-08-19 13:20:00,40.16,40.23,40.16,40.21,232107.0,35.9954,36.0581,35.9954,36.0402,232107.0
2015-08-19 13:30:00,40.21,40.39,40.21,40.39,149154.0,36.0402,36.2016,36.0402,36.2016,149154.0
2015-08-19 13:40:00,40.39,40.64,40.38,40.59,323679.0,36.2016,36.4256,36.1926,36.3808,323679.0
2015-08-19 13:50:00,40.59,40.72,40.55,40.64,204523.0,36.3808,36.4973,36.345,36.4256,204523.0
2015-08-19 14:00:00,40.65,40.78,40.61,40.74,347472.0,36.4346,36.5511,36.3987,36.5153,347472.0
2015-08-19 14:10:00,40.75,40.85,40.73,40.73,280969.0,36.5242,36.6138,36.5063,36.5063,280969.0
2015-08-19 14:20:00,40.73,40.76,40.59,40.61,138649.0,36.5063,36.5332,36.3808,36.3987,138649.0
2015-08-19 14:30:00,40.6,40.65,40.58,40.62,108720.0,36.3898,36.4346,36.3718,36.4077,108720.0
2015-08-19 14:40:00,40.62,40.64,40.49,40.54,151363.0,36.4077,36.4256,36.2912,36.336,151363.0
2015-08-19 14:50:00,40.53,40.55,40.4,40.41,110319.0,36.327,36.345,36.2105,36.2195,110319.0
2015-08-19 15:00:00,40.4,40.51,40.37,40.5,147091.0,36.2105,36.3091,36.1836,36.3001,147091.0
2015-08-19 15:10:00,40.5,40.54,40.46,40.53,197982.0,36.3001,36.336,36.2643,36.327,197982.0
2015-08-19 15:20:00,40.52,40.56,40.5,40.53,178148.0,36.3181,36.3539,36.3001,36.327,178148.0
2015-08-19 15:30:00,40.54,40.6,40.51,40.52,279374.0,36.336,36.3898,36.3091,36.3181,279374.0
2015-08-19 15:40:00,40.52,40.59,40.47,40.52,292051.0,36.3181,36.3808,36.2733,36.3181,292051.0
2015-08-19 15:50:00,40.52,40.57,40.43,40.44,371343.0,36.3181,36.3629,36.2374,36.2464,371343.0
2015-08-20 09:30:00,39.8,40.15,39.57,40.1,394413.0,35.6727,35.9864,35.4666,35.9416,394413.0
2015-08-20 09:40:00,40.06,40.08,39.75,39.83,315912.0,35.9058,35.9237,35.6279,35.6996,315912.0
2015-08-20 09:50:00,39.84,39.92,39.62,39.62,183730.0,35.7086,35.7803,35.5114,35.5114,183730.0
2015-08-20 10:00:00,39.62,39.68,39.29,39.33,411974.0,35.5114,35.5652,35.2156,35.2515,411974.0
2015-08-20 10:10:00,39.34,39.52,39.33,39.45,236296.0,35.2604,35.4218,35.2515,35.359,236296.0
2015-08-20 10:20:00,39.44,39.46,39.34,39.43,214090.0,35.3501,35.368,35.2604,35.3411,214090.0
2015-08-20 10:30:00,39.42,39.47,39.35,39.42,323286.0,35.3321,35.377,35.2694,35.3321,323286.0
2015-08-20 10:40:00,39.42,39.6,39.39,39.59,177295.0,35.3321,35.4935,35.3053,35.4845,177295.0
2015-08-20 10:50:00,39.59,39.68,39.55,39.56,112110.0,35.4845,35.5652,35.4487,35.4576,112110.0
2015-08-20 11:00:00,39.56,39.59,39.49,39.52,107039.0,35.4576,35.4845,35.3949,35.4218,107039.0
2015-08-20 11:10:00,39.51,39.53,39.41,39.41,104985.0,35.4128,35.4307,35.3232,35.3232,104985.0
2015-08-20 11:20:00,39.41,39.5,39.4,39.45,91351.0,35.3232,35.4038,35.3142,35.359,91351.0
2015-08-20 11:30:00,39.44,39.47,39.41,39.42,106324.0,35.3501,35.377,35.3232,35.3321,106324.0
2015-08-20 11:40:00,39.42,39.45,39.4,39.43,97723.0,35.3321,35.359,35.3142,35.3411,97723.0
2015-08-20 11:50:00,39.44,39.46,39.39,39.44,119682.0,35.3501,35.368,35.3053,35.3501,119682.0
2015-08-20 12:00:00,39.43,39.44,39.32,39.38,134947.0,35.3411,35.3501,35.2425,35.2963,134947.0
2015-08-20 12:10:00,39.37,39.38,39.2,39.29,159782.0,35.2873,35.2963,35.135,35.2156,159782.0
2015-08-20 12:20:00,39.3,39.32,39.14,39.18,243906.0,35.2246,35.2425,35.0812,35.117,243906.0
2015-08-20 12:30:00,39.18,39.22,39.15,39.18,106235.0,35.117,35.1529,35.0901,35.117,106235.0
2015-08-20 12:40:00,39.18,39.21,39.16,39.19,151349.0,35.117,35.1439,35.0991,35.126,151349.0
2015-08-20 12:50:00,39.18,39.21,39.06,39.07,186368.0,35.117,35.1439,35.0095,35.0184,186368.0
2015-08-20 13:00:00,39.06,39.06,38.94,39.02,343875.0,35.0095,35.0095,34.9019,34.9736,343875.0
2015-08-20 13:10:00,39.01,39.11,38.98,39.11,181296.0,34.9647,35.0543,34.9378,35.0543,181296.0
2015-08-20 13:20:00,39.11,39.22,39.1,39.18,127077.0,35.0543,35.1529,35.0453,35.117,127077.0
2015-08-20 13:30:00,39.17,39.18,39.1,39.1,87584.0,35.1081,35.117,35.0453,35.0453,87584.0
2015-08-20 13:40:00,39.1,39.14,39.04,39.14,161735.0,35.0453,35.0812,34.9915,35.0812,161735.0
2015-08-20 13:50:00,39.15,39.2,39.1,39.13,79425.0,35.0901,35.135,35.0453,35.0722,79425.0
2015-08-20 14:00:00,39.11,39.15,39.09,39.12,124046.0,35.0543,35.0901,35.0364,35.0632,124046.0
2015-08-20 14:10:00,39.11,39.15,39.09,39.12,110124.0,35.0543,35.0901,35.0364,35.0632,110124.0
2015-08-20 14:20:00,39.12,39.2,39.09,39.11,67895.0,35.0632,35.135,35.0364,35.0543,67895.0
2015-08-20 14:30:00,39.11,39.12,39.05,39.09,136651.0,35.0543,35.0632,35.0005,35.0364,136651.0
2015-08-20 14:40:00,39.1,39.13,39.04,39.05,209520.0,35.0453,35.0722,34.9915,35.0005,209520.0
2015-08-20 14:50:00,39.04,39.06,38.95,38.96,190848.0,34.9915,35.0095,34.9109,34.9198,190848.0
2015-08-20 15:00:00,38.96,39.14,38.96,39.12,203619.0,34.9198,35.0812,34.9198,35.0632,203619.0
2015-08-20 15:10:00,39.12,39.15,39.09,39.12,189061.0,35.0632,35.0901,35.0364,35.0632,189061.0
2015-08-20 15:20:00,39.12,39.17,39.09,39.16,147367.0,35.0632,35.1081,35.0364,35.0991,147367.0
2015-08-20 15:30:00,39.16,39.3,39.15,39.25,192286.0,35.0991,35.2246,35.0901,35.1798,192286.0
2015-08-20 15:40:00,39.25,39.25,39.1,39.12,319944.0,35.1798,35.1798,35.0453,35.0632,319944.0
2015-08-20 15:50:00,39.11,39.13,39.05,39.05,824708.0,35.0543,35.0722,35.0005,35.0005,824708.0
2015-08-21 09:30:00,38.62,38.65,38.17,38.42,657247.0,34.6151,34.642,34.2118,34.4358,657247.0
2015-08-21 09:40:00,38.43,38.61,38.16,38.59,373499.0,34.4448,34.6061,34.2028,34.5882,373499.0
2015-08-21 09:50:00,38.58,38.77,38.49,38.75,169611.0,34.5792,34.7495,34.4986,34.7316,169611.0
2015-08-21 10:00:00,38.74,39.04,38.71,38.89,349123.0,34.7227,34.9915,34.6958,34.8571,349123.0
2015-08-21 10:10:00,38.89,38.94,38.68,38.91,201236.0,34.8571,34.9019,34.6689,34.875,201236.0
2015-08-21 10:20:00,38.91,39.04,38.75,38.75,213372.0,34.875,34.9915,34.7316,34.7316,213372.0
2015-08-21 10:30:00,38.74,38.76,38.5,38.53,294806.0,34.7227,34.7406,34.5075,34.5344,294806.0
2015-08-21 10:40:00,38.52,38.6,38.45,38.47,190215.0,34.5255,34.5972,34.4627,34.4807,190215.0
2015-08-21 10:50:00,38.46,38.53,38.37,38.45,255847.0,34.4717,34.5344,34.391,34.4627,255847.0
2015-08-21 11:00:00,38.43,38.46,38.28,38.34,231773.0,34.4448,34.4717,34.3104,34.3641,231773.0
2015-08-21 11:10:00,38.33,38.33,38.19,38.24,471322.0,34.3552,34.3552,34.2297,34.2745,471322.0
2015-08-21 11:20:00,38.25,38.33,38.18,38.33,296821.0,34.2835,34.3552,34.2207,34.3552,296821.0
2015-08-21 11:30:00,38.32,38.38,38.07,38.11,317779.0,34.3462,34.4,34.1221,34.158,317779.0
2015-08-21 11:40:00,38.11,38.14,37.89,37.91,546339.0,34.158,34.1849,33.9608,33.9787,546339.0
2015-08-21 11:50:00,37.92,38.02,37.83,38.01,206871.0,33.9877,34.0773,33.907,34.0684,206871.0
2015-08-21 12:00:00,38.01,38.3,37.94,38.26,362507.0,34.0684,34.3283,34.0056,34.2924,362507.0
2015-08-21 12:10:00,38.27,38.39,38.24,38.3,340864.0,34.3014,34.409,34.2745,34.3283,340864.0
2015-08-21 12:20:00,38.31,38.32,38.19,38.25,130594.0,34.3372,34.3462,34.2297,34.2835,130594.0
2015-08-21 12:30:00,38.24,38.38,38.24,38.3,168661.0,34.2745,34.4,34.2745,34.3283,168661.0
2015-08-21 12:40:00,38.3,38.4,38.29,38.35,283459.0,34.3283,34.4179,34.3193,34.3731,283459.0
2015-08-21 12:50:00,38.35,38.35,38.05,38.06,150708.0,34.3731,34.3731,34.1042,34.1132,150708.0
2015-08-21 13:00:00,38.06,38.12,38.01,38.05,193282.0,34.1132,34.167,34.0684,34.1042,193282.0
2015-08-21 13:10:00,38.06,38.16,38.03,38.11,279147.0,34.1132,34.2028,34.0863,34.158,279147.0
2015-08-21 13:20:00,38.1,38.17,38.06,38.15,145223.0,34.149,34.2118,34.1132,34.1938,145223.0
2015-08-21 13:30:00,38.15,38.26,38.08,38.24,188800.0,34.1938,34.2924,34.1311,34.2745,188800.0
2015-08-21 13:40:00,38.24,38.28,38.2,38.25,154689.0,34.2745,34.3104,34.2387,34.2835,154689.0
2015-08-21 13:50:00,38.26,38.4,38.21,38.39,204061.0,34.2924,34.4179,34.2476,34.409,204061.0
2015-08-21 14:00:00,38.4,38.43,38.31,38.37,226468.0,34.4179,34.4448,34.3372,34.391,226468.0
2015-08-21 14:10:00,38.37,38.43,38.27,38.29,114995.0,34.391,34.4448,34.3014,34.3193,114995.0
2015-08-21 14:20:00,38.29,38.32,38.22,38.3,98250.0,34.3193,34.3462,34.2566,34.3283,98250.0
2015-08-21 14:30:00,38.31,38.35,38.21,38.24,140647.0,34.3372,34.3731,34.2476,34.2745,140647.0
2015-08-21 14:40:00,38.23,38.25,38.05,38.08,179691.0,34.2655,34.2835,34.1042,34.1311,179691.0
2015-08-21 14:50:00,38.08,38.11,37.99,37.99,224251.0,34.1311,34.158,34.0504,34.0504,224251.0
2015-08-21 15:00:00,37.99,38.07,37.88,37.92,175104.0,34.0504,34.1221,33.9518,33.9877,175104.0
2015-08-21 15:10:00,37.92,38.09,37.85,38.07,407530.0,33.9877,34.1401,33.9249,34.1221,407530.0
2015-08-21 15:20:00,38.07,38.08,37.99,38.03,350526.0,34.1221,34.1311,34.0504,34.0863,350526.0
2015-08-21 15:30:00,38.02,38.05,37.82,37.92,760351.0,34.0773,34.1042,33.8981,33.9877,760351.0
2015-08-21 15:40:00,37.92,38.03,37.88,38.01,678908.0,33.9877,34.0863,33.9518,34.0684,678908.0
2015-08-21 15:50:00,38.01,38.02,37.84,37.91,963387.0,34.0684,34.0773,33.916,33.9787,963387.0
2015-08-24 09:30:00,35.19,35.8,32.94,35.76,940873.0,31.5408,32.0875,29.5241,32.0517,940873.0
2015-08-24 09:40:00,35.76,37.0,35.75,36.79,470330.0,32.0517,33.1631,32.0427,32.9749,470330.0
2015-08-24 09:50:00,36.79,37.1,36.75,36.86,393023.0,32.9749,33.2527,32.939,33.0376,393023.0
2015-08-24 10:00:00,36.86,37.7,36.73,37.37,223585.0,33.0376,33.7905,32.9211,33.4947,223585.0
2015-08-24 10:10:00,37.37,37.39,37.18,37.34,208517.0,33.4947,33.5127,33.3244,33.4678,208517.0
2015-08-24 10:20:00,37.34,37.8,37.33,37.68,207885.0,33.4678,33.8801,33.4589,33.7726,207885.0
2015-08-24 10:30:00,37.67,37.67,37.27,37.5,265019.0,33.7636,33.7636,33.4051,33.6112,265019.0
2015-08-24 10:40:00,37.5,37.54,37.27,37.38,244004.0,33.6112,33.6471,33.4051,33.5037,244004.0
2015-08-24 10:50:00,37.38,37.52,37.31,37.37,181659.0,33.5037,33.6292,33.4409,33.4947,181659.0
2015-08-24 11:00:00,37.37,37.38,37.29,37.31,233268.0,33.4947,33.5037,33.423,33.4409,233268.0
2015-08-24 11:10:00,37.3,37.31,37.16,37.18,215169.0,33.432,33.4409,33.3065,33.3244,215169.0
2015-08-24 11:20:00,37.18,37.18,36.92,36.93,195774.0,33.3244,33.3244,33.0914,33.1004,195774.0
2015-08-24 11:30:00,36.93,37.16,36.9,37.13,154993.0,33.1004,33.3065,33.0735,33.2796,154993.0
2015-08-24 11:40:00,37.13,37.41,37.11,37.41,156844.0,33.2796,33.5306,33.2617,33.5306,156844.0
2015-08-24 11:50:00,37.4,37.72,37.4,37.69,136528.0,33.5216,33.8084,33.5216,33.7815,136528.0
2015-08-24 12:00:00,37.69,37.7,37.58,37.69,152632.0,33.7815,33.7905,33.6829,33.7815,152632.0
2015-08-24 12:10:00,37.68,37.77,37.67,37.76,196130.0,33.7726,33.8532,33.7636,33.8443,196130.0
2015-08-24 12:20:00,37.76,37.99,37.75,37.95,125582.0,33.8443,34.0504,33.8353,34.0146,125582.0
2015-08-24 12:30:00,37.95,38.16,37.9,38.15,214432.0,34.0146,34.2028,33.9698,34.1938,214432.0
2015-08-24 12:40:00,38.16,38.18,38.05,38.06,157101.0,34.2028,34.2207,34.1042,34.1132,157101.0
2015-08-24 12:50:00,38.03,38.03,37.92,37.93,131430.0,34.0863,34.0863,33.9877,33.9967,131430.0
2015-08-24 13:00:00,37.93,38.0,37.92,38.0,97074.0,33.9967,34.0594,33.9877,34.0594,97074.0
2015-08-24 13:10:00,37.99,38.0,37.88,37.88,91435.0,34.0504,34.0594,33.9518,33.9518,91435.0
2015-08-24 13:20:00,37.88,37.88,37.69,37.69,108431.0,33.9518,33.9518,33.7815,33.7815,108431.0
2015-08-24 13:30:00,37.7,37.7,37.54,37.54,96857.0,33.7905,33.7905,33.6471,33.6471,96857.0
2015-08-24 13:40:00,37.54,37.61,37.54,37.6,142485.0,33.6471,33.7098,33.6471,33.7009,142485.0
2015-08-24 13:50:00,37.61,37.61,37.53,37.54,144476.0,33.7098,33.7098,33.6381,33.6471,144476.0
2015-08-24 14:00:00,37.55,37.55,37.49,37.49,156302.0,33.6561,33.6561,33.6023,33.6023,156302.0
2015-08-24 14:10:00,37.5,37.54,37.49,37.54,342361.0,33.6112,33.6471,33.6023,33.6471,342361.0
2015-08-24 14:20:00,37.54,37.57,37.5,37.5,91835.0,33.6471,33.674,33.6112,33.6112,91835.0
2015-08-24 14:30:00,37.5,37.51,37.49,37.49,318659.0,33.6112,33.6202,33.6023,33.6023,318659.0
2015-08-24 14:40:00,37.49,37.5,37.46,37.47,466521.0,33.6023,33.6112,33.5754,33.5844,466521.0
2015-08-24 14:50:00,37.47,37.47,37.37,37.37,422803.0,33.5844,33.5844,33.4947,33.4947,422803.0
2015-08-24 15:00:00,37.38,37.38,37.36,37.37,405963.0,33.5037,33.5037,33.4858,33.4947,405963.0
2015-08-24 15:10:00,37.37,37.37,37.21,37.22,127475.0,33.4947,33.4947,33.3513,33.3603,127475.0
2015-08-24 15:20:00,37.21,37.22,37.13,37.14,545710.0,33.3513,33.3603,33.2796,33.2886,545710.0
2015-08-24 15:30:00,37.14,37.24,37.07,37.24,455846.0,33.2886,33.3782,33.2258,33.3782,455846.0
2015-08-24 15:40:00,37.24,37.63,37.24,37.62,479954.0,33.3782,33.7278,33.3782,33.7188,479954.0
2015-08-24 15:50:00,37.62,37.63,37.22,37.22,411793.0,33.7188,33.7278,33.3603,33.3603,411793.0
2015-08-25 09:30:00,38.34,38.34,37.48,37.73,595671.0,34.3641,34.3641,33.5933,33.8174,595671.0
2015-08-25 09:40:00,37.72,37.79,37.24,37.32,229346.0,33.8084,33.8712,33.3782,33.4499,229346.0
2015-08-25 09:50:00,37.32,37.65,37.3,37.65,185478.0,33.4499,33.7457,33.432,33.7457,185478.0
2015-08-25 10:00:00,37.65,37.93,37.49,37.91,227397.0,33.7457,33.9967,33.6023,33.9787,227397.0
2015-08-25 10:10:00,37.91,38.09,37.7,37.73,208111.0,33.9787,34.1401,33.7905,33.8174,208111.0
2015-08-25 10:20:00,37.74,37.86,37.66,37.73,128598.0,33.8264,33.9339,33.7547,33.8174,128598.0
2015-08-25 10:30:00,37.74,37.75,37.66,37.74,80828.0,33.8264,33.8353,33.7547,33.8264,80828.0
2015-08-25 10:40:00,37.74,37.85,37.74,37.81,89382.0,33.8264,33.9249,33.8264,33.8891,89382.0
2015-08-25 10:50:00,37.81,37.91,37.8,37.91,109566.0,33.8891,33.9787,33.8801,33.9787,109566.0
2015-08-25 11:00:00,37.91,37.97,37.91,37.93,187411.0,33.9787,34.0325,33.9787,33.9967,187411.0
2015-08-25 11:10:00,37.93,38.07,37.92,38.05,183742.0,33.9967,34.1221,33.9877,34.1042,183742.0
2015-08-25 11:20:00,38.06,38.14,38.0,38.05,222418.0,34.1132,34.1849,34.0594,34.1042,222418.0
2015-08-25 11:30:00,38.04,38.04,37.89,37.9,150161.0,34.0952,34.0952,33.9608,33.9698,150161.0
2015-08-25 11:40:00,37.91,37.91,37.76,37.79,102923.0,33.9787,33.9787,33.8443,33.8712,102923.0
2015-08-25 11:50:00,37.78,37.79,37.66,37.66,120502.0,33.8622,33.8712,33.7547,33.7547,120502.0
2015-08-25 12:00:00,37.66,37.67,37.54,37.54,141005.0,33.7547,33.7636,33.6471,33.6471,141005.0
2015-08-25 12:10:00,37.54,37.6,37.46,37.51,187791.0,33.6471,33.7009,33.5754,33.6202,187791.0
2015-08-25 12:20:00,37.51,37.61,37.5,37.6,117050.0,33.6202,33.7098,33.6112,33.7009,117050.0
2015-08-25 12:30:00,37.6,37.66,37.56,37.58,89991.0,33.7009,33.7547,33.665,33.6829,89991.0
2015-08-25 12:40:00,37.58,37.64,37.57,37.63,96859.0,33.6829,33.7367,33.674,33.7278,96859.0
2015-08-25 12:50:00,37.64,37.66,37.49,37.49,104652.0,33.7367,33.7547,33.6023,33.6023,104652.0
2015-08-25 13:00:00,37.49,37.52,37.43,37.46,67898.0,33.6023,33.6292,33.5485,33.5754,67898.0
2015-08-25 13:10:00,37.46,37.46,37.33,37.33,66666.0,33.5754,33.5754,33.4589,33.4589,66666.0
2015-08-25 13:20:00,37.33,37.34,36.95,36.96,189402.0,33.4589,33.4678,33.1183,33.1272,189402.0
2015-08-25 13:30:00,36.96,37.02,36.78,36.87,232384.0,33.1272,33.181,32.9659,33.0466,232384.0
2015-08-25 13:40:00,36.87,36.9,36.65,36.88,139190.0,33.0466,33.0735,32.8494,33.0555,139190.0
2015-08-25 13:50:00,36.88,37.12,36.84,37.02,106879.0,33.0555,33.2707,33.0197,33.181,106879.0
2015-08-25 14:00:00,37.03,37.03,36.85,36.86,126776.0,33.19,33.19,33.0286,33.0376,126776.0
2015-08-25 14:10:00,36.85,36.93,36.77,36.92,103603.0,33.0286,33.1004,32.9569,33.0914,103603.0
2015-08-25 14:20:00,36.92,37.05,36.87,36.96,90018.0,33.0914,33.2079,33.0466,33.1272,90018.0
2015-08-25 14:30:00,36.96,37.07,36.95,37.05,76458.0,33.1272,33.2258,33.1183,33.2079,76458.0
2015-08-25 14:40:00,37.04,37.08,37.0,37.08,88857.0,33.1989,33.2348,33.1631,33.2348,88857.0
2015-08-25 14:50:00,37.08,37.2,37.07,37.17,88223.0,33.2348,33.3424,33.2258,33.3155,88223.0
2015-08-25 15:00:00,37.17,37.26,37.06,37.1,97887.0,33.3155,33.3961,33.2169,33.2527,97887.0
2015-08-25 15:10:00,37.11,37.12,36.94,36.95,115539.0,33.2617,33.2707,33.1093,33.1183,115539.0
2015-08-25 15:20:00,36.95,36.96,36.84,36.86,190911.0,33.1183,33.1272,33.0197,33.0376,190911.0
2015-08-25 15:30:00,36.86,36.88,36.69,36.75,268540.0,33.0376,33.0555,32.8852,32.939,268540.0
2015-08-25 15:40:00,36.75,36.82,36.7,36.7,430784.0,32.939,33.0018,32.8942,32.8942,430784.0
2015-08-25 15:50:00,36.7,36.76,36.64,36.65,776550.0,32.8942,32.948,32.8404,32.8494,776550.0
2015-08-26 09:30:00,37.55,37.62,36.84,36.91,318399.0,33.6561,33.7188,33.0197,33.0824,318399.0
2015-08-26 09:40:00,36.93,36.96,36.51,36.58,274103.0,33.1004,33.1272,32.7239,32.7866,274103.0
2015-08-26 09:50:00,36.58,36.64,36.45,36.46,253979.0,32.7866,32.8404,32.6701,32.6791,253979.0
2015-08-26 10:00:00,36.46,36.63,36.36,36.51,190466.0,32.6791,32.8315,32.5895,32.7239,190466.0
2015-08-26 10:10:00,36.52,36.55,36.06,36.07,277965.0,32.7329,32.7598,32.3206,32.3295,277965.0
2015-08-26 10:20:00,36.07,36.32,36.04,36.27,237451.0,32.3295,32.5536,32.3026,32.5088,237451.0
2015-08-26 10:30:00,36.26,36.47,36.14,36.35,296524.0,32.4998,32.6881,32.3923,32.5805,296524.0
2015-08-26 10:40:00,36.33,36.39,36.16,36.25,130381.0,32.5626,32.6164,32.4102,32.4909,130381.0
2015-08-26 10:50:00,36.26,36.45,36.17,36.23,165536.0,32.4998,32.6701,32.4192,32.4729,165536.0
2015-08-26 11:00:00,36.22,36.27,36.12,36.14,172952.0,32.464,32.5088,32.3744,32.3923,172952.0
2015-08-26 11:10:00,36.13,36.22,36.03,36.14,216731.0,32.3833,32.464,32.2937,32.3923,216731.0
2015-08-26 11:20:00,36.14,36.19,36.07,36.15,229887.0,32.3923,32.4371,32.3295,32.4012,229887.0
2015-08-26 11:30:00,36.15,36.23,35.89,35.91,304612.0,32.4012,32.4729,32.1682,32.1861,304612.0
2015-08-26 11:40:00,35.9,36.15,35.89,36.11,287351.0,32.1772,32.4012,32.1682,32.3654,287351.0
2015-08-26 11:50:00,36.11,36.21,36.08,36.18,144790.0,32.3654,32.455,32.3385,32.4281,144790.0
2015-08-26 12:00:00,36.17,36.29,36.12,36.29,125325.0,32.4192,32.5267,32.3744,32.5267,125325.0
2015-08-26 12:10:00,36.28,36.33,36.16,36.24,107207.0,32.5178,32.5626,32.4102,32.4819,107207.0
2015-08-26 12:20:00,36.25,36.28,36.14,36.2,143878.0,32.4909,32.5178,32.3923,32.4461,143878.0
2015-08-26 12:30:00,36.19,36.2,36.13,36.14,231576.0,32.4371,32.4461,32.3833,32.3923,231576.0
2015-08-26 12:40:00,36.14,36.31,36.14,36.28,157118.0,32.3923,32.5446,32.3923,32.5178,157118.0
2015-08-26 12:50:00,36.28,36.5,36.22,36.5,127726.0,32.5178,32.7149,32.464,32.7149,127726.0
2015-08-26 13:00:00,36.5,36.59,36.3,36.36,205850.0,32.7149,32.7956,32.5357,32.5895,205850.0
2015-08-26 13:10:00,36.37,36.49,36.31,36.44,143946.0,32.5984,32.706,32.5446,32.6612,143946.0
2015-08-26 13:20:00,36.45,36.62,36.44,36.59,212419.0,32.6701,32.8225,32.6612,32.7956,212419.0
2015-08-26 13:30:00,36.59,36.83,36.49,36.79,328111.0,32.7956,33.0107,32.706,32.9749,328111.0
2015-08-26 13:40:00,36.79,36.84,36.67,36.79,180530.0,32.9749,33.0197,32.8673,32.9749,180530.0
2015-08-26 13:50:00,36.8,36.96,36.76,36.94,181558.0,32.9838,33.1272,32.948,33.1093,181558.0
2015-08-26 14:00:00,36.93,37.05,36.8,36.99,170932.0,33.1004,33.2079,32.9838,33.1541,170932.0
2015-08-26 14:10:00,36.99,37.01,36.67,36.7,219201.0,33.1541,33.1721,32.8673,32.8942,219201.0
2015-08-26 14:20:00,36.71,36.78,36.68,36.73,217144.0,32.9032,32.9659,32.8763,32.9211,217144.0
2015-08-26 14:30:00,36.73,36.84,36.66,36.84,232582.0,32.9211,33.0197,32.8584,33.0197,232582.0
2015-08-26 14:40:00,36.86,37.04,36.85,36.87,393338.0,33.0376,33.1989,33.0286,33.0466,393338.0
2015-08-26 14:50:00,36.87,37.11,36.86,37.08,444188.0,33.0466,33.2617,33.0376,33.2348,444188.0
2015-08-26 15:00:00,37.07,37.2,36.98,37.2,407395.0,33.2258,33.3424,33.1452,33.3424,407395.0
2015-08-26 15:10:00,37.19,37.51,37.18,37.47,628597.0,33.3334,33.6202,33.3244,33.5844,628597.0
2015-08-26 15:20:00,37.46,37.55,37.31,37.37,506836.0,33.5754,33.6561,33.4409,33.4947,506836.0
2015-08-26 15:30:00,37.37,37.42,37.27,37.29,414359.0,33.4947,33.5395,33.4051,33.423,414359.0
2015-08-26 15:40:00,37.3,37.58,37.29,37.37,1050254.0,33.432,33.6829,33.423,33.4947,1050254.0
2015-08-26 15:50:00,37.37,37.54,37.33,37.4,2226859.0,33.4947,33.6471,33.4589,33.5216,2226859.0
2015-08-27 09:30:00,37.78,38.0,37.75,37.93,655666.0,33.8622,34.0594,33.8353,33.9967,655666.0
2015-08-27 09:40:00,37.94,38.09,37.75,37.8,159916.0,34.0056,34.1401,33.8353,33.8801,159916.0
2015-08-27 09:50:00,37.81,37.83,37.58,37.74,152865.0,33.8891,33.907,33.6829,33.8264,152865.0
2015-08-27 10:00:00,37.74,37.86,37.69,37.86,112646.0,33.8264,33.9339,33.7815,33.9339,112646.0
2015-08-27 10:10:00,37.86,37.94,37.69,37.7,151205.0,33.9339,34.0056,33.7815,33.7905,151205.0
2015-08-27 10:20:00,37.7,37.75,37.59,37.62,90225.0,33.7905,33.8353,33.6919,33.7188,90225.0
2015-08-27 10:30:00,37.6,37.65,37.5,37.57,127158.0,33.7009,33.7457,33.6112,33.674,127158.0
2015-08-27 10:40:00,37.58,37.69,37.49,37.67,135616.0,33.6829,33.7815,33.6023,33.7636,135616.0
2015-08-27 10:50:00,37.66,37.67,37.6,37.63,88745.0,33.7547,33.7636,33.7009,33.7278,88745.0
2015-08-27 11:00:00,37.62,37.84,37.6,37.78,399843.0,33.7188,33.916,33.7009,33.8622,399843.0
2015-08-27 11:10:00,37.78,37.8,37.68,37.73,129782.0,33.8622,33.8801,33.7726,33.8174,129782.0
2015-08-27 11:20:00,37.72,37.74,37.57,37.6,157847.0,33.8084,33.8264,33.674,33.7009,157847.0
2015-08-27 11:30:00,37.6,37.61,37.42,37.43,138076.0,33.7009,33.7098,33.5395,33.5485,138076.0
2015-08-27 11:40:00,37.42,37.47,37.27,37.3,241099.0,33.5395,33.5844,33.4051,33.432,241099.0
2015-08-27 11:50:00,37.3,37.33,37.13,37.14,212503.0,33.432,33.4589,33.2796,33.2886,212503.0
2015-08-27 12:00:00,37.14,37.18,36.98,37.0,239794.0,33.2886,33.3244,33.1452,33.1631,239794.0
2015-08-27 12:10:00,37.0,37.01,36.69,36.72,327591.0,33.1631,33.1721,32.8852,32.9121,327591.0
2015-08-27 12:20:00,36.73,36.79,36.61,36.78,371420.0,32.9211,32.9749,32.8135,32.9659,371420.0
2015-08-27 12:30:00,36.79,37.09,36.78,37.09,187462.0,32.9749,33.2438,32.9659,33.2438,187462.0
2015-08-27 12:40:00,37.08,37.14,37.06,37.14,195909.0,33.2348,33.2886,33.2169,33.2886,195909.0
2015-08-27 12:50:00,37.14,37.3,37.14,37.29,163179.0,33.2886,33.432,33.2886,33.423,163179.0
2015-08-27 13:00:00,37.29,37.32,37.13,37.24,167153.0,33.423,33.4499,33.2796,33.3782,167153.0
2015-08-27 13:10:00,37.24,37.3,37.15,37.15,103348.0,33.3782,33.432,33.2975,33.2975,103348.0
2015-08-27 13:20:00,37.16,37.19,37.0,37.11,127473.0,33.3065,33.3334,33.1631,33.2617,127473.0
2015-08-27 13:30:00,37.11,37.26,37.1,37.25,185138.0,33.2617,33.3961,33.2527,33.3872,185138.0
2015-08-27 13:40:00,37.25,37.32,37.25,37.29,147755.0,33.3872,33.4499,33.3872,33.423,147755.0
2015-08-27 13:50:00,37.29,37.42,37.27,37.42,177074.0,33.423,33.5395,33.4051,33.5395,177074.0
2015-08-27 14:00:00,37.42,37.54,37.42,37.49,230738.0,33.5395,33.6471,33.5395,33.6023,230738.0
2015-08-27 14:10:00,37.49,37.5,37.23,37.27,279186.0,33.6023,33.6112,33.3692,33.4051,279186.0
2015-08-27 14:20:00,37.27,37.32,37.02,37.08,151762.0,33.4051,33.4499,33.181,33.2348,151762.0
2015-08-27 14:30:00,37.08,37.32,37.06,37.28,146820.0,33.2348,33.4499,33.2169,33.4141,146820.0
2015-08-27 14:40:00,37.27,37.27,36.96,36.96,156835.0,33.4051,33.4051,33.1272,33.1272,156835.0
2015-08-27 14:50:00,36.96,37.11,36.73,36.75,215701.0,33.1272,33.2617,32.9211,32.939,215701.0
2015-08-27 15:00:00,36.77,36.88,36.58,36.84,363469.0,32.9569,33.0555,32.7866,33.0197,363469.0
2015-08-27 15:10:00,36.84,36.98,36.8,36.97,332947.0,33.0197,33.1452,32.9838,33.1362,332947.0
2015-08-27 15:20:00,36.96,37.07,36.82,37.04,335829.0,33.1272,33.2258,33.0018,33.1989,335829.0
2015-08-27 15:30:00,37.05,37.2,36.98,37.08,327107.0,33.2079,33.3424,33.1452,33.2348,327107.0
2015-08-27 15:40:00,37.09,37.27,37.06,37.23,347426.0,33.2438,33.4051,33.2169,33.3692,347426.0
2015-08-27 15:50:00,37.22,37.34,37.14,37.32,583349.0,33.3603,33.4678,33.2886,33.4499,583349.0
2015-08-28 09:30:00,37.37,37.73,37.2,37.35,239742.0,33.4947,33.8174,33.3424,33.4768,239742.0
2015-08-28 09:40:00,37.35,37.54,37.01,37.05,180379.0,33.4768,33.6471,33.1721,33.2079,180379.0
2015-08-28 09:50:00,37.05,37.33,36.99,37.33,164515.0,33.2079,33.4589,33.1541,33.4589,164515.0
2015-08-28 10:00:00,37.33,37.37,36.95,36.98,270477.0,33.4589,33.4947,33.1183,33.1452,270477.0
2015-08-28 10:10:00,36.98,37.14,36.94,37.0,188200.0,33.1452,33.2886,33.1093,33.1631,188200.0
2015-08-28 10:20:00,37.0,37.12,36.91,37.08,147767.0,33.1631,33.2707,33.0824,33.2348,147767.0
2015-08-28 10:30:00,37.08,37.17,36.95,36.98,156035.0,33.2348,33.3155,33.1183,33.1452,156035.0
2015-08-28 10:40:00,36.99,37.03,36.86,36.9,158417.0,33.1541,33.19,33.0376,33.0735,158417.0
2015-08-28 10:50:00,36.91,36.98,36.83,36.95,155490.0,33.0824,33.1452,33.0107,33.1183,155490.0
2015-08-28 11:00:00,36.95,37.07,36.94,36.99,138523.0,33.1183,33.2258,33.1093,33.1541,138523.0
2015-08-28 11:10:00,36.98,37.1,36.97,36.97,110858.0,33.1452,33.2527,33.1362,33.1362,110858.0
2015-08-28 11:20:00,36.97,37.07,36.96,37.07,131023.0,33.1362,33.2258,33.1272,33.2258,131023.0
2015-08-28 11:30:00,37.07,37.1,37.02,37.06,141208.0,33.2258,33.2527,33.181,33.2169,141208.0
2015-08-28 11:40:00,37.05,37.06,36.89,36.92,128069.0,33.2079,33.2169,33.0645,33.0914,128069.0
2015-08-28 11:50:00,36.91,37.03,36.9,36.95,127025.0,33.0824,33.19,33.0735,33.1183,127025.0
2015-08-28 12:00:00,36.95,37.0,36.92,36.93,94833.0,33.1183,33.1631,33.0914,33.1004,94833.0
2015-08-28 12:10:00,36.93,37.04,36.91,37.02,119422.0,33.1004,33.1989,33.0824,33.181,119422.0
2015-08-28 12:20:00,37.02,37.04,36.93,36.97,96572.0,33.181,33.1989,33.1004,33.1362,96572.0
2015-08-28 12:30:00,36.97,37.07,36.97,37.0,83895.0,33.1362,33.2258,33.1362,33.1631,83895.0
2015-08-28 12:40:00,37.0,37.07,36.99,37.06,76351.0,33.1631,33.2258,33.1541,33.2169,76351.0
2015-08-28 12:50:00,37.06,37.07,36.91,36.94,86805.0,33.2169,33.2258,33.0824,33.1093,86805.0
2015-08-28 13:00:00,36.95,36.98,36.9,36.96,111850.0,33.1183,33.1452,33.0735,33.1272,111850.0
2015-08-28 13:10:00,36.96,36.98,36.95,36.95,74690.0,33.1272,33.1452,33.1183,33.1183,74690.0
2015-08-28 13:20:00,36.96,36.99,36.84,36.85,115110.0,33.1272,33.1541,33.0197,33.0286,115110.0
2015-08-28 13:30:00,36.86,36.92,36.8,36.89,233725.0,33.0376,33.0914,32.9838,33.0645,233725.0
2015-08-28 13:40:00,36.89,36.98,36.84,36.91,88721.0,33.0645,33.1452,33.0197,33.0824,88721.0
2015-08-28 13:50:00,36.91,36.93,36.87,36.88,122467.0,33.0824,33.1004,33.0466,33.0555,122467.0
2015-08-28 14:00:00,36.89,36.99,36.88,36.95,90581.0,33.0645,33.1541,33.0555,33.1183,90581.0
2015-08-28 14:10:00,36.96,36.97,36.9,36.93,71370.0,33.1272,33.1362,33.0735,33.1004,71370.0
2015-08-28 14:20:00,36.93,36.99,36.93,36.98,73334.0,33.1004,33.1541,33.1004,33.1452,73334.0
2015-08-28 14:30:00,36.99,37.0,36.91,36.98,81215.0,33.1541,33.1631,33.0824,33.1452,81215.0
2015-08-28 14:40:00,36.98,37.1,36.95,37.04,100393.0,33.1452,33.2527,33.1183,33.1989,100393.0
2015-08-28 14:50:00,37.04,37.04,36.94,37.0,125676.0,33.1989,33.1989,33.1093,33.1631,125676.0
2015-08-28 15:00:00,37.0,37.03,36.95,37.0,194152.0,33.1631,33.19,33.1183,33.1631,194152.0
2015-08-28 15:10:00,37.0,37.07,36.98,37.0,180794.0,33.1631,33.2258,33.1452,33.1631,180794.0
2015-08-28 15:20:00,37.0,37.03,36.94,37.01,157690.0,33.1631,33.19,33.1093,33.1721,157690.0
2015-08-28 15:30:00,37.01,37.03,36.96,37.01,212488.0,33.1721,33.19,33.1272,33.1721,212488.0
2015-08-28 15:40:00,37.01,37.09,36.96,37.03,381025.0,33.1721,33.2438,33.1272,33.19,381025.0
2015-08-28 15:50:00,37.02,37.12,37.0,37.1,654146.0,33.181,33.2707,33.1631,33.2527,654146.0
2015-08-31 09:30:00,37.07,37.6,36.88,37.27,269411.0,33.2258,33.7009,33.0555,33.4051,269411.0
2015-08-31 09:40:00,37.28,37.58,37.28,37.4,121096.0,33.4141,33.6829,33.4141,33.5216,121096.0
2015-08-31 09:50:00,37.39,37.47,37.24,37.27,122224.0,33.5127,33.5844,33.3782,33.4051,122224.0
2015-08-31 10:00:00,37.29,37.33,37.15,37.22,117293.0,33.423,33.4589,33.2975,33.3603,117293.0
2015-08-31 10:10:00,37.22,37.4,37.17,37.29,160077.0,33.3603,33.5216,33.3155,33.423,160077.0
2015-08-31 10:20:00,37.29,37.41,37.24,37.38,119374.0,33.423,33.5306,33.3782,33.5037,119374.0
2015-08-31 10:30:00,37.39,37.39,37.19,37.22,159283.0,33.5127,33.5127,33.3334,33.3603,159283.0
2015-08-31 10:40:00,37.22,37.35,37.1,37.1,179629.0,33.3603,33.4768,33.2527,33.2527,179629.0
2015-08-31 10:50:00,37.11,37.22,37.03,37.05,180730.0,33.2617,33.3603,33.19,33.2079,180730.0
2015-08-31 11:00:00,37.05,37.09,36.87,36.93,167966.0,33.2079,33.2438,33.0466,33.1004,167966.0
2015-08-31 11:10:00,36.94,37.13,36.92,37.05,91619.0,33.1093,33.2796,33.0914,33.2079,91619.0
2015-08-31 11:20:00,37.05,37.16,36.98,37.06,115097.0,33.2079,33.3065,33.1452,33.2169,115097.0
2015-08-31 11:30:00,37.06,37.09,36.98,37.06,117912.0,33.2169,33.2438,33.1452,33.2169,117912.0
2015-08-31 11:40:00,37.07,37.14,37.0,37.05,118484.0,33.2258,33.2886,33.1631,33.2079,118484.0
2015-08-31 11:50:00,37.04,37.05,36.72,36.8,225220.0,33.1989,33.2079,32.9121,32.9838,225220.0
2015-08-31 12:00:00,36.81,36.86,36.76,36.77,210297.0,32.9928,33.0376,32.948,32.9569,210297.0
2015-08-31 12:10:00,36.77,36.99,36.76,36.99,173388.0,32.9569,33.1541,32.948,33.1541,173388.0
2015-08-31 12:20:00,36.98,37.05,36.94,37.03,95876.0,33.1452,33.2079,33.1093,33.19,95876.0
2015-08-31 12:30:00,37.03,37.03,36.95,36.99,109899.0,33.19,33.19,33.1183,33.1541,109899.0
2015-08-31 12:40:00,37.0,37.02,36.95,36.98,102144.0,33.1631,33.181,33.1183,33.1452,102144.0
2015-08-31 12:50:00,36.98,37.02,36.93,36.93,73343.0,33.1452,33.181,33.1004,33.1004,73343.0
2015-08-31 13:00:00,36.94,36.98,36.92,36.96,132596.0,33.1093,33.1452,33.0914,33.1272,132596.0
2015-08-31 13:10:00,36.96,36.98,36.91,36.93,66697.0,33.1272,33.1452,33.0824,33.1004,66697.0
2015-08-31 13:20:00,36.93,36.95,36.8,36.84,115360.0,33.1004,33.1183,32.9838,33.0197,115360.0
2015-08-31 13:30:00,36.85,36.86,36.8,36.84,95583.0,33.0286,33.0376,32.9838,33.0197,95583.0
2015-08-31 13:40:00,36.84,36.87,36.81,36.84,73943.0,33.0197,33.0466,32.9928,33.0197,73943.0
2015-08-31 13:50:00,36.83,36.84,36.76,36.82,131374.0,33.0107,33.0197,32.948,33.0018,131374.0
2015-08-31 14:00:00,36.82,36.93,36.82,36.84,88200.0,33.0018,33.1004,33.0018,33.0197,88200.0
2015-08-31 14:10:00,36.83,36.83,36.64,36.69,110957.0,33.0107,33.0107,32.8404,32.8852,110957.0
2015-08-31 14:20:00,36.68,36.76,36.66,36.69,92358.0,32.8763,32.948,32.8584,32.8852,92358.0
2015-08-31 14:30:00,36.69,36.75,36.64,36.7,185089.0,32.8852,32.939,32.8404,32.8942,185089.0
2015-08-31 14:40:00,36.7,36.78,36.64,36.66,130542.0,32.8942,32.9659,32.8404,32.8584,130542.0
2015-08-31 14:50:00,36.66,36.66,36.57,36.62,162347.0,32.8584,32.8584,32.7777,32.8225,162347.0
2015-08-31 15:00:00,36.62,36.82,36.61,36.79,148318.0,32.8225,33.0018,32.8135,32.9749,148318.0
2015-08-31 15:10:00,36.79,36.79,36.67,36.69,196210.0,32.9749,32.9749,32.8673,32.8852,196210.0
2015-08-31 15:20:00,36.68,36.75,36.65,36.72,178872.0,32.8763,32.939,32.8494,32.9121,178872.0
2015-08-31 15:30:00,36.72,36.84,36.7,36.74,237724.0,32.9121,33.0197,32.8942,32.9301,237724.0
2015-08-31 15:40:00,36.74,36.85,36.74,36.77,278405.0,32.9301,33.0286,32.9301,32.9569,278405.0
2015-08-31 15:50:00,36.78,36.79,36.64,36.7,574885.0,32.9659,32.9749,32.8404,32.8942,574885.0
2015-09-01 09:30:00,36.17,36.63,36.0,36.45,346947.0,32.4192,32.8315,32.2668,32.6701,346947.0
2015-09-01 09:40:00,36.44,36.48,36.01,36.33,281421.0,32.6612,32.697,32.2758,32.5626,281421.0
2015-09-01 09:50:00,36.31,36.37,36.21,36.31,248602.0,32.5446,32.5984,32.455,32.5446,248602.0
2015-09-01 10:00:00,36.3,36.31,36.1,36.25,190391.0,32.5357,32.5446,32.3564,32.4909,190391.0
2015-09-01 10:10:00,36.25,36.33,36.13,36.22,164603.0,32.4909,32.5626,32.3833,32.464,164603.0
2015-09-01 10:20:00,36.23,36.5,36.15,36.49,129143.0,32.4729,32.7149,32.4012,32.706,129143.0
2015-09-01 10:30:00,36.49,36.53,36.31,36.32,118028.0,32.706,32.7418,32.5446,32.5536,118028.0
2015-09-01 10:40:00,36.34,36.35,36.11,36.18,95693.0,32.5715,32.5805,32.3654,32.4281,95693.0
2015-09-01 10:50:00,36.19,36.23,36.08,36.15,134682.0,32.4371,32.4729,32.3385,32.4012,134682.0
2015-09-01 11:00:00,36.15,36.31,36.03,36.28,176341.0,32.4012,32.5446,32.2937,32.5178,176341.0
2015-09-01 11:10:00,36.28,36.29,36.19,36.25,118479.0,32.5178,32.5267,32.4371,32.4909,118479.0
2015-09-01 11:20:00,36.24,36.29,36.1,36.12,119358.0,32.4819,32.5267,32.3564,32.3744,119358.0
2015-09-01 11:30:00,36.12,36.2,36.07,36.16,113846.0,32.3744,32.4461,32.3295,32.4102,113846.0
2015-09-01 11:40:00,36.16,36.23,36.1,36.22,157559.0,32.4102,32.4729,32.3564,32.464,157559.0
2015-09-01 11:50:00,36.21,36.22,36.07,36.11,175302.0,32.455,32.464,32.3295,32.3654,175302.0
2015-09-01 12:00:00,36.1,36.22,36.1,36.15,141511.0,32.3564,32.464,32.3564,32.4012,141511.0
2015-09-01 12:10:00,36.14,36.21,36.13,36.15,109675.0,32.3923,32.455,32.3833,32.4012,109675.0
2015-09-01 12:20:00,36.16,36.19,36.13,36.17,112192.0,32.4102,32.4371,32.3833,32.4192,112192.0
2015-09-01 12:30:00,36.16,36.2,36.1,36.15,149939.0,32.4102,32.4461,32.3564,32.4012,149939.0
2015-09-01 12:40:00,36.16,36.16,36.03,36.05,155251.0,32.4102,32.4102,32.2937,32.3116,155251.0
2015-09-01 12:50:00,36.06,36.12,36.03,36.08,94236.0,32.3206,32.3744,32.2937,32.3385,94236.0
2015-09-01 13:00:00,36.08,36.2,36.07,36.13,109776.0,32.3385,32.4461,32.3295,32.3833,109776.0
2015-09-01 13:10:00,36.13,36.22,36.12,36.18,180396.0,32.3833,32.464,32.3744,32.4281,180396.0
2015-09-01 13:20:00,36.18,36.37,36.17,36.34,131568.0,32.4281,32.5984,32.4192,32.5715,131568.0
2015-09-01 13:30:00,36.33,36.4,36.3,36.38,98475.0,32.5626,32.6253,32.5357,32.6074,98475.0
2015-09-01 13:40:00,36.38,36.61,36.32,36.55,179210.0,32.6074,32.8135,32.5536,32.7598,179210.0
2015-09-01 13:50:00,36.56,36.78,36.54,36.78,167633.0,32.7687,32.9659,32.7508,32.9659,167633.0
2015-09-01 14:00:00,36.77,36.77,36.5,36.51,131768.0,32.9569,32.9569,32.7149,32.7239,131768.0
2015-09-01 14:10:00,36.51,36.52,36.38,36.38,87233.0,32.7239,32.7329,32.6074,32.6074,87233.0
2015-09-01 14:20:00,36.37,36.49,36.35,36.41,99190.0,32.5984,32.706,32.5805,32.6343,99190.0
2015-09-01 14:30:00,36.4,36.64,36.38,36.63,102136.0,32.6253,32.8404,32.6074,32.8315,102136.0
2015-09-01 14:40:00,36.63,36.65,36.47,36.52,138129.0,32.8315,32.8494,32.6881,32.7329,138129.0
2015-09-01 14:50:00,36.53,36.66,36.51,36.57,172849.0,32.7418,32.8584,32.7239,32.7777,172849.0
2015-09-01 15:00:00,36.58,36.6,36.47,36.54,258133.0,32.7866,32.8046,32.6881,32.7508,258133.0
2015-09-01 15:10:00,36.54,36.6,36.46,36.46,130773.0,32.7508,32.8046,32.6791,32.6791,130773.0
2015-09-01 15:20:00,36.47,36.52,36.31,36.33,162160.0,32.6881,32.7329,32.5446,32.5626,162160.0
2015-09-01 15:30:00,36.33,36.39,36.27,36.33,246554.0,32.5626,32.6164,32.5088,32.5626,246554.0
2015-09-01 15:40:00,36.33,36.37,36.18,36.31,510279.0,32.5626,32.5984,32.4281,32.5446,510279.0
2015-09-01 15:50:00,36.31,36.51,36.3,36.39,868840.0,32.5446,32.7239,32.5357,32.6164,868840.0
2015-09-02 09:30:00,36.93,37.24,36.81,37.21,295135.0,33.1004,33.3782,32.9928,33.3513,295135.0
2015-09-02 09:40:00,37.23,37.32,36.95,36.97,176182.0,33.3692,33.4499,33.1183,33.1362,176182.0
2015-09-02 09:50:00,36.98,36.98,36.69,36.91,185562.0,33.1452,33.1452,32.8852,33.0824,185562.0
2015-09-02 10:00:00,36.91,37.26,36.85,37.25,815814.0,33.0824,33.3961,33.0286,33.3872,815814.0
2015-09-02 10:10:00,37.24,37.27,37.0,37.0,160341.0,33.3782,33.4051,33.1631,33.1631,160341.0
2015-09-02 10:20:00,36.99,37.1,36.91,36.94,99615.0,33.1541,33.2527,33.0824,33.1093,99615.0
2015-09-02 10:30:00,36.95,37.03,36.87,36.88,154998.0,33.1183,33.19,33.0466,33.0555,154998.0
2015-09-02 10:40:00,36.89,37.02,36.88,36.91,112977.0,33.0645,33.181,33.0555,33.0824,112977.0
2015-09-02 10:50:00,36.91,37.2,36.91,37.18,125842.0,33.0824,33.3424,33.0824,33.3244,125842.0
2015-09-02 11:00:00,37.19,37.26,37.14,37.25,252583.0,33.3334,33.3961,33.2886,33.3872,252583.0
2015-09-02 11:10:00,37.25,37.25,37.07,37.2,128719.0,33.3872,33.3872,33.2258,33.3424,128719.0
2015-09-02 11:20:00,37.2,37.2,37.12,37.18,104507.0,33.3424,33.3424,33.2707,33.3244,104507.0
2015-09-02 11:30:00,37.18,37.18,37.1,37.15,98398.0,33.3244,33.3244,33.2527,33.2975,98398.0
2015-09-02 11:40:00,37.14,37.28,37.13,37.17,143000.0,33.2886,33.4141,33.2796,33.3155,143000.0
2015-09-02 11:50:00,37.17,37.27,37.12,37.25,106513.0,33.3155,33.4051,33.2707,33.3872,106513.0
2015-09-02 12:00:00,37.24,37.26,37.16,37.25,91691.0,33.3782,33.3961,33.3065,33.3872,91691.0
2015-09-02 12:10:00,37.25,37.27,37.19,37.23,111718.0,33.3872,33.4051,33.3334,33.3692,111718.0
2015-09-02 12:20:00,37.22,37.25,37.18,37.19,82239.0,33.3603,33.3872,33.3244,33.3334,82239.0
2015-09-02 12:30:00,37.19,37.28,37.17,37.21,222241.0,33.3334,33.4141,33.3155,33.3513,222241.0
2015-09-02 12:40:00,37.2,37.34,37.17,37.31,113397.0,33.3424,33.4678,33.3155,33.4409,113397.0
2015-09-02 12:50:00,37.31,37.31,37.2,37.26,139365.0,33.4409,33.4409,33.3424,33.3961,139365.0
2015-09-02 13:00:00,37.25,37.29,37.15,37.24,130455.0,33.3872,33.423,33.2975,33.3782,130455.0
2015-09-02 13:10:00,37.23,37.28,37.11,37.11,151994.0,33.3692,33.4141,33.2617,33.2617,151994.0
2015-09-02 13:20:00,37.11,37.22,37.1,37.19,148039.0,33.2617,33.3603,33.2527,33.3334,148039.0
2015-09-02 13:30:00,37.19,37.2,37.11,37.12,114661.0,33.3334,33.3424,33.2617,33.2707,114661.0
2015-09-02 13:40:00,37.12,37.33,37.11,37.28,115765.0,33.2707,33.4589,33.2617,33.4141,115765.0
2015-09-02 13:50:00,37.28,37.38,37.25,37.29,97438.0,33.4141,33.5037,33.3872,33.423,97438.0
2015-09-02 14:00:00,37.29,37.4,37.28,37.36,186818.0,33.423,33.5216,33.4141,33.4858,186818.0
2015-09-02 14:10:00,37.36,37.59,37.36,37.58,289920.0,33.4858,33.6919,33.4858,33.6829,289920.0
2015-09-02 14:20:00,37.58,37.62,37.49,37.54,171144.0,33.6829,33.7188,33.6023,33.6471,171144.0
2015-09-02 14:30:00,37.54,37.55,37.36,37.38,179663.0,33.6471,33.6561,33.4858,33.5037,179663.0
2015-09-02 14:40:00,37.39,37.41,37.29,37.34,107990.0,33.5127,33.5306,33.423,33.4678,107990.0
2015-09-02 14:50:00,37.35,37.43,37.32,37.39,183827.0,33.4768,33.5485,33.4499,33.5127,183827.0
2015-09-02 15:00:00,37.39,37.53,37.37,37.4,322128.0,33.5127,33.6381,33.4947,33.5216,322128.0
2015-09-02 15:10:00,37.4,37.48,37.37,37.48,322432.0,33.5216,33.5933,33.4947,33.5933,322432.0
2015-09-02 15:20:00,37.48,37.61,37.43,37.58,316613.0,33.5933,33.7098,33.5485,33.6829,316613.0
2015-09-02 15:30:00,37.58,37.72,37.55,37.66,908836.0,33.6829,33.8084,33.6561,33.7547,908836.0
2015-09-02 15:40:00,37.65,37.68,37.58,37.58,333600.0,33.7457,33.7726,33.6829,33.6829,333600.0
2015-09-02 15:50:00,37.59,37.73,37.58,37.73,957781.0,33.6919,33.8174,33.6829,33.8174,957781.0
2015-09-03 09:30:00,37.9,38.04,37.72,37.89,266914.0,33.9698,34.0952,33.8084,33.9608,266914.0
2015-09-03 09:40:00,37.9,37.94,37.65,37.69,332640.0,33.9698,34.0056,33.7457,33.7815,332640.0
2015-09-03 09:50:00,37.7,37.72,37.55,37.61,140871.0,33.7905,33.8084,33.6561,33.7098,140871.0
2015-09-03 10:00:00,37.62,37.74,37.57,37.74,115199.0,33.7188,33.8264,33.674,33.8264,115199.0
2015-09-03 10:10:00,37.75,37.79,37.63,37.75,190920.0,33.8353,33.8712,33.7278,33.8353,190920.0
2015-09-03 10:20:00,37.75,37.92,37.72,37.9,96578.0,33.8353,33.9877,33.8084,33.9698,96578.0
2015-09-03 10:30:00,37.9,38.05,37.85,37.96,148157.0,33.9698,34.1042,33.9249,34.0235,148157.0
2015-09-03 10:40:00,37.98,38.07,37.98,38.01,126785.0,34.0415,34.1221,34.0415,34.0684,126785.0
2015-09-03 10:50:00,38.0,38.05,37.98,37.98,115451.0,34.0594,34.1042,34.0415,34.0415,115451.0
2015-09-03 11:00:00,37.98,38.1,37.9,37.99,395314.0,34.0415,34.149,33.9698,34.0504,395314.0
2015-09-03 11:10:00,38.0,38.13,37.99,38.11,182374.0,34.0594,34.1759,34.0504,34.158,182374.0
2015-09-03 11:20:00,38.12,38.15,38.04,38.09,216731.0,34.167,34.1938,34.0952,34.1401,216731.0
2015-09-03 11:30:00,38.09,38.09,37.97,38.07,131851.0,34.1401,34.1401,34.0325,34.1221,131851.0
2015-09-03 11:40:00,38.08,38.17,38.07,38.11,107927.0,34.1311,34.2118,34.1221,34.158,107927.0
2015-09-03 11:50:00,38.1,38.12,38.04,38.04,216562.0,34.149,34.167,34.0952,34.0952,216562.0
2015-09-03 12:00:00,38.03,38.04,37.92,38.01,79125.0,34.0863,34.0952,33.9877,34.0684,79125.0
2015-09-03 12:10:00,38.02,38.11,37.99,38.11,96617.0,34.0773,34.158,34.0504,34.158,96617.0
2015-09-03 12:20:00,38.11,38.13,37.95,37.96,82133.0,34.158,34.1759,34.0146,34.0235,82133.0
2015-09-03 12:30:00,37.95,37.96,37.84,37.87,75696.0,34.0146,34.0235,33.916,33.9429,75696.0
2015-09-03 12:40:00,37.86,37.95,37.81,37.92,52360.0,33.9339,34.0146,33.8891,33.9877,52360.0
2015-09-03 12:50:00,37.92,37.96,37.84,37.87,53905.0,33.9877,34.0235,33.916,33.9429,53905.0
2015-09-03 13:00:00,37.87,37.88,37.7,37.72,108985.0,33.9429,33.9518,33.7905,33.8084,108985.0
2015-09-03 13:10:00,37.73,37.81,37.66,37.81,77043.0,33.8174,33.8891,33.7547,33.8891,77043.0
2015-09-03 13:20:00,37.81,37.9,37.79,37.84,59216.0,33.8891,33.9698,33.8712,33.916,59216.0
2015-09-03 13:30:00,37.84,37.85,37.74,37.75,48481.0,33.916,33.9249,33.8264,33.8353,48481.0
2015-09-03 13:40:00,37.74,37.8,37.68,37.77,74397.0,33.8264,33.8801,33.7726,33.8532,74397.0
2015-09-03 13:50:00,37.77,37.77,37.59,37.59,69999.0,33.8532,33.8532,33.6919,33.6919,69999.0
2015-09-03 14:00:00,37.59,37.63,37.53,37.54,75198.0,33.6919,33.7278,33.6381,33.6471,75198.0
2015-09-03 14:10:00,37.55,37.66,37.55,37.62,55866.0,33.6561,33.7547,33.6561,33.7188,55866.0
2015-09-03 14:20:00,37.62,37.67,37.55,37.64,49490.0,33.7188,33.7636,33.6561,33.7367,49490.0
2015-09-03 14:30:00,37.64,37.71,37.58,37.69,82112.0,33.7367,33.7995,33.6829,33.7815,82112.0
2015-09-03 14:40:00,37.68,37.72,37.59,37.62,115083.0,33.7726,33.8084,33.6919,33.7188,115083.0
2015-09-03 14:50:00,37.61,37.62,37.45,37.53,134001.0,33.7098,33.7188,33.5664,33.6381,134001.0
2015-09-03 15:00:00,37.53,37.6,37.42,37.43,84287.0,33.6381,33.7009,33.5395,33.5485,84287.0
2015-09-03 15:10:00,37.43,37.56,37.43,37.48,75204.0,33.5485,33.665,33.5485,33.5933,75204.0
2015-09-03 15:20:00,37.48,37.53,37.37,37.39,99573.0,33.5933,33.6381,33.4947,33.5127,99573.0
2015-09-03 15:30:00,37.39,37.46,37.35,37.38,272089.0,33.5127,33.5754,33.4768,33.5037,272089.0
2015-09-03 15:40:00,37.37,37.52,37.32,37.46,252290.0,33.4947,33.6292,33.4499,33.5754,252290.0
2015-09-03 15:50:00,37.46,37.55,37.43,37.44,526389.0,33.5754,33.6561,33.5485,33.5575,526389.0
2015-09-04 09:30:00,36.85,37.2,36.74,37.11,494545.0,33.0286,33.3424,32.9301,33.2617,494545.0
2015-09-04 09:40:00,37.11,37.55,36.99,37.4,272620.0,33.2617,33.6561,33.1541,33.5216,272620.0
2015-09-04 09:50:00,37.4,37.62,37.29,37.59,281390.0,33.5216,33.7188,33.423,33.6919,281390.0
2015-09-04 10:00:00,37.57,37.59,37.38,37.45,117390.0,33.674,33.6919,33.5037,33.5664,117390.0
2015-09-04 10:10:00,37.47,37.53,37.38,37.46,105049.0,33.5844,33.6381,33.5037,33.5754,105049.0
2015-09-04 10:20:00,37.46,37.58,37.35,37.53,111882.0,33.5754,33.6829,33.4768,33.6381,111882.0
2015-09-04 10:30:00,37.53,37.67,37.53,37.63,108323.0,33.6381,33.7636,33.6381,33.7278,108323.0
2015-09-04 10:40:00,37.62,37.72,37.52,37.64,112768.0,33.7188,33.8084,33.6292,33.7367,112768.0
2015-09-04 10:50:00,37.65,37.72,37.54,37.54,94215.0,33.7457,33.8084,33.6471,33.6471,94215.0
2015-09-04 11:00:00,37.55,37.61,37.42,37.44,81788.0,33.6561,33.7098,33.5395,33.5575,81788.0
2015-09-04 11:10:00,37.44,37.51,37.38,37.43,76574.0,33.5575,33.6202,33.5037,33.5485,76574.0
2015-09-04 11:20:00,37.44,37.53,37.41,37.5,83300.0,33.5575,33.6381,33.5306,33.6112,83300.0
2015-09-04 11:30:00,37.49,37.49,37.36,37.37,65178.0,33.6023,33.6023,33.4858,33.4947,65178.0
2015-09-04 11:40:00,37.38,37.46,37.31,37.42,65022.0,33.5037,33.5754,33.4409,33.5395,65022.0
2015-09-04 11:50:00,37.44,37.46,37.32,37.34,58377.0,33.5575,33.5754,33.4499,33.4678,58377.0
2015-09-04 12:00:00,37.33,37.34,37.27,37.32,72898.0,33.4589,33.4678,33.4051,33.4499,72898.0
2015-09-04 12:10:00,37.31,37.33,37.22,37.23,80119.0,33.4409,33.4589,33.3603,33.3692,80119.0
2015-09-04 12:20:00,37.22,37.25,37.15,37.18,77213.0,33.3603,33.3872,33.2975,33.3244,77213.0
2015-09-04 12:30:00,37.18,37.27,37.14,37.2,67102.0,33.3244,33.4051,33.2886,33.3424,67102.0
2015-09-04 12:40:00,37.2,37.27,37.19,37.26,95836.0,33.3424,33.4051,33.3334,33.3961,95836.0
2015-09-04 12:50:00,37.26,37.27,37.2,37.22,64728.0,33.3961,33.4051,33.3424,33.3603,64728.0
2015-09-04 13:00:00,37.22,37.26,37.18,37.23,73585.0,33.3603,33.3961,33.3244,33.3692,73585.0
2015-09-04 13:10:00,37.23,37.29,37.22,37.23,69208.0,33.3692,33.423,33.3603,33.3692,69208.0
2015-09-04 13:20:00,37.22,37.25,37.17,37.2,94159.0,33.3603,33.3872,33.3155,33.3424,94159.0
2015-09-04 13:30:00,37.21,37.31,37.2,37.27,72124.0,33.3513,33.4409,33.3424,33.4051,72124.0
2015-09-04 13:40:00,37.27,37.27,37.19,37.23,87542.0,33.4051,33.4051,33.3334,33.3692,87542.0
2015-09-04 13:50:00,37.23,37.24,37.18,37.19,154386.0,33.3692,33.3782,33.3244,33.3334,154386.0
2015-09-04 14:00:00,37.2,37.22,37.11,37.15,101471.0,33.3424,33.3603,33.2617,33.2975,101471.0
2015-09-04 14:10:00,37.15,37.26,37.15,37.17,81039.0,33.2975,33.3961,33.2975,33.3155,81039.0
2015-09-04 14:20:00,37.18,37.23,37.14,37.21,96173.0,33.3244,33.3692,33.2886,33.3513,96173.0
2015-09-04 14:30:00,37.21,37.21,37.15,37.18,66611.0,33.3513,33.3513,33.2975,33.3244,66611.0
2015-09-04 14:40:00,37.19,37.29,37.17,37.24,116513.0,33.3334,33.423,33.3155,33.3782,116513.0
2015-09-04 14:50:00,37.25,37.3,37.22,37.26,100893.0,33.3872,33.432,33.3603,33.3961,100893.0
2015-09-04 15:00:00,37.25,37.34,37.24,37.29,101108.0,33.3872,33.4678,33.3782,33.423,101108.0
2015-09-04 15:10:00,37.3,37.32,37.25,37.3,114508.0,33.432,33.4499,33.3872,33.432,114508.0
2015-09-04 15:20:00,37.3,37.31,37.23,37.31,88447.0,33.432,33.4409,33.3692,33.4409,88447.0
2015-09-04 15:30:00,37.31,37.42,37.29,37.35,161228.0,33.4409,33.5395,33.423,33.4768,161228.0
2015-09-04 15:40:00,37.34,37.47,37.33,37.43,262468.0,33.4678,33.5844,33.4589,33.5485,262468.0
2015-09-04 15:50:00,37.43,37.43,37.22,37.22,503642.0,33.5485,33.5485,33.3603,33.3603,503642.0
2015-09-08 09:30:00,37.78,38.02,37.76,37.89,225464.0,33.8622,34.0773,33.8443,33.9608,225464.0
2015-09-08 09:40:00,37.9,38.19,37.89,38.19,179934.0,33.9698,34.2297,33.9608,34.2297,179934.0
2015-09-08 09:50:00,38.19,38.28,38.17,38.26,141855.0,34.2297,34.3104,34.2118,34.2924,141855.0
2015-09-08 10:00:00,38.26,38.32,38.18,38.26,132064.0,34.2924,34.3462,34.2207,34.2924,132064.0
2015-09-08 10:10:00,38.25,38.26,38.0,38.0,98543.0,34.2835,34.2924,34.0594,34.0594,98543.0
2015-09-08 10:20:00,38.0,38.08,37.86,38.03,93932.0,34.0594,34.1311,33.9339,34.0863,93932.0
2015-09-08 10:30:00,38.02,38.04,37.9,37.9,67338.0,34.0773,34.0952,33.9698,33.9698,67338.0
2015-09-08 10:40:00,37.89,37.91,37.74,37.78,111848.0,33.9608,33.9787,33.8264,33.8622,111848.0
2015-09-08 10:50:00,37.78,37.86,37.68,37.83,130438.0,33.8622,33.9339,33.7726,33.907,130438.0
2015-09-08 11:00:00,37.83,37.88,37.75,37.79,119032.0,33.907,33.9518,33.8353,33.8712,119032.0
2015-09-08 11:10:00,37.79,37.83,37.73,37.76,78782.0,33.8712,33.907,33.8174,33.8443,78782.0
2015-09-08 11:20:00,37.75,37.8,37.72,37.77,81508.0,33.8353,33.8801,33.8084,33.8532,81508.0
2015-09-08 11:30:00,37.77,37.83,37.76,37.8,69404.0,33.8532,33.907,33.8443,33.8801,69404.0
2015-09-08 11:40:00,37.79,37.84,37.76,37.79,63844.0,33.8712,33.916,33.8443,33.8712,63844.0
2015-09-08 11:50:00,37.8,37.82,37.73,37.76,52264.0,33.8801,33.8981,33.8174,33.8443,52264.0
2015-09-08 12:00:00,37.76,37.85,37.73,37.83,72882.0,33.8443,33.9249,33.8174,33.907,72882.0
2015-09-08 12:10:00,37.83,37.99,37.82,37.96,75824.0,33.907,34.0504,33.8981,34.0235,75824.0
2015-09-08 12:20:00,37.96,38.09,37.94,38.08,118023.0,34.0235,34.1401,34.0056,34.1311,118023.0
2015-09-08 12:30:00,38.09,38.13,38.07,38.08,114829.0,34.1401,34.1759,34.1221,34.1311,114829.0
2015-09-08 12:40:00,38.08,38.17,38.08,38.16,62822.0,34.1311,34.2118,34.1311,34.2028,62822.0
2015-09-08 12:50:00,38.17,38.19,38.12,38.13,98118.0,34.2118,34.2297,34.167,34.1759,98118.0
2015-09-08 13:00:00,38.13,38.13,38.0,38.08,81523.0,34.1759,34.1759,34.0594,34.1311,81523.0
2015-09-08 13:10:00,38.08,38.15,38.03,38.03,94226.0,34.1311,34.1938,34.0863,34.0863,94226.0
2015-09-08 13:20:00,38.03,38.03,37.95,38.0,183957.0,34.0863,34.0863,34.0146,34.0594,183957.0
2015-09-08 13:30:00,38.0,38.04,37.97,38.01,52873.0,34.0594,34.0952,34.0325,34.0684,52873.0
2015-09-08 13:40:00,38.0,38.04,37.98,38.0,48134.0,34.0594,34.0952,34.0415,34.0594,48134.0
2015-09-08 13:50:00,38.0,38.02,37.96,38.01,44360.0,34.0594,34.0773,34.0235,34.0684,44360.0
2015-09-08 14:00:00,38.01,38.12,38.0,38.11,96808.0,34.0684,34.167,34.0594,34.158,96808.0
2015-09-08 14:10:00,38.1,38.12,38.03,38.08,97361.0,34.149,34.167,34.0863,34.1311,97361.0
2015-09-08 14:20:00,38.09,38.14,38.07,38.14,85674.0,34.1401,34.1849,34.1221,34.1849,85674.0
2015-09-08 14:30:00,38.13,38.29,38.13,38.25,158969.0,34.1759,34.3193,34.1759,34.2835,158969.0
2015-09-08 14:40:00,38.26,38.28,38.17,38.18,101118.0,34.2924,34.3104,34.2118,34.2207,101118.0
2015-09-08 14:50:00,38.18,38.25,38.17,38.22,85190.0,34.2207,34.2835,34.2118,34.2566,85190.0
2015-09-08 15:00:00,38.22,38.25,38.14,38.18,213110.0,34.2566,34.2835,34.1849,34.2207,213110.0
2015-09-08 15:10:00,38.17,38.2,38.12,38.18,164165.0,34.2118,34.2387,34.167,34.2207,164165.0
2015-09-08 15:20:00,38.18,38.21,38.12,38.17,194183.0,34.2207,34.2476,34.167,34.2118,194183.0
2015-09-08 15:30:00,38.17,38.19,38.12,38.14,264379.0,34.2118,34.2297,34.167,34.1849,264379.0
2015-09-08 15:40:00,38.14,38.2,38.09,38.2,466068.0,34.1849,34.2387,34.1401,34.2387,466068.0
2015-09-08 15:50:00,38.2,38.2,38.09,38.11,667686.0,34.2387,34.2387,34.1401,34.158,667686.0
2015-09-09 09:30:00,38.44,38.48,38.05,38.05,231822.0,34.4538,34.4896,34.1042,34.1042,231822.0
2015-09-09 09:40:00,38.03,38.08,37.74,37.78,327581.0,34.0863,34.1311,33.8264,33.8622,327581.0
2015-09-09 09:50:00,37.79,37.99,37.75,37.95,216262.0,33.8712,34.0504,33.8353,34.0146,216262.0
2015-09-09 10:00:00,37.97,38.02,37.91,38.01,124550.0,34.0325,34.0773,33.9787,34.0684,124550.0
2015-09-09 10:10:00,38.01,38.18,37.98,38.12,128190.0,34.0684,34.2207,34.0415,34.167,128190.0
2015-09-09 10:20:00,38.11,38.39,38.1,38.37,110025.0,34.158,34.409,34.149,34.391,110025.0
2015-09-09 10:30:00,38.38,38.4,38.23,38.33,105440.0,34.4,34.4179,34.2655,34.3552,105440.0
2015-09-09 10:40:00,38.32,38.52,38.26,38.49,131146.0,34.3462,34.5255,34.2924,34.4986,131146.0
2015-09-09 10:50:00,38.48,38.54,38.39,38.41,195411.0,34.4896,34.5434,34.409,34.4269,195411.0
2015-09-09 11:00:00,38.41,38.44,38.33,38.36,108089.0,34.4269,34.4538,34.3552,34.3821,108089.0
2015-09-09 11:10:00,38.37,38.5,38.36,38.48,74666.0,34.391,34.5075,34.3821,34.4896,74666.0
2015-09-09 11:20:00,38.48,38.49,38.33,38.33,58582.0,34.4896,34.4986,34.3552,34.3552,58582.0
2015-09-09 11:30:00,38.34,38.52,38.31,38.51,165679.0,34.3641,34.5255,34.3372,34.5165,165679.0
2015-09-09 11:40:00,38.51,38.56,38.43,38.49,62229.0,34.5165,34.5613,34.4448,34.4986,62229.0
2015-09-09 11:50:00,38.49,38.59,38.45,38.49,85520.0,34.4986,34.5882,34.4627,34.4986,85520.0
2015-09-09 12:00:00,38.5,38.59,38.43,38.54,82119.0,34.5075,34.5882,34.4448,34.5434,82119.0
2015-09-09 12:10:00,38.54,38.69,38.53,38.66,74505.0,34.5434,34.6778,34.5344,34.651,74505.0
2015-09-09 12:20:00,38.66,38.93,38.6,38.91,281331.0,34.651,34.893,34.5972,34.875,281331.0
2015-09-09 12:30:00,38.91,38.92,38.68,38.78,237202.0,34.875,34.884,34.6689,34.7585,237202.0
2015-09-09 12:40:00,38.77,38.87,38.76,38.76,98834.0,34.7495,34.8392,34.7406,34.7406,98834.0
2015-09-09 12:50:00,38.77,38.84,38.72,38.82,54829.0,34.7495,34.8123,34.7047,34.7944,54829.0
2015-09-09 13:00:00,38.81,38.85,38.77,38.82,73008.0,34.7854,34.8212,34.7495,34.7944,73008.0
2015-09-09 13:10:00,38.82,38.88,38.81,38.83,129905.0,34.7944,34.8481,34.7854,34.8033,129905.0
2015-09-09 13:20:00,38.83,38.85,38.8,38.82,145821.0,34.8033,34.8212,34.7764,34.7944,145821.0
2015-09-09 13:30:00,38.82,38.85,38.79,38.81,267970.0,34.7944,34.8212,34.7675,34.7854,267970.0
2015-09-09 13:40:00,38.81,38.84,38.66,38.68,243725.0,34.7854,34.8123,34.651,34.6689,243725.0
2015-09-09 13:50:00,38.67,38.68,38.59,38.65,109374.0,34.6599,34.6689,34.5882,34.642,109374.0
2015-09-09 14:00:00,38.66,38.68,38.6,38.67,122961.0,34.651,34.6689,34.5972,34.6599,122961.0
2015-09-09 14:10:00,38.67,38.78,38.67,38.77,82137.0,34.6599,34.7585,34.6599,34.7495,82137.0
2015-09-09 14:20:00,38.77,38.78,38.59,38.61,94384.0,34.7495,34.7585,34.5882,34.6061,94384.0
2015-09-09 14:30:00,38.61,38.63,38.55,38.55,88078.0,34.6061,34.6241,34.5524,34.5524,88078.0
2015-09-09 14:40:00,38.55,38.58,38.42,38.51,98410.0,34.5524,34.5792,34.4358,34.5165,98410.0
2015-09-09 14:50:00,38.5,38.55,38.45,38.5,74227.0,34.5075,34.5524,34.4627,34.5075,74227.0
2015-09-09 15:00:00,38.48,38.61,38.47,38.59,129201.0,34.4896,34.6061,34.4807,34.5882,129201.0
2015-09-09 15:10:00,38.6,38.67,38.52,38.59,210041.0,34.5972,34.6599,34.5255,34.5882,210041.0
2015-09-09 15:20:00,38.59,38.61,38.42,38.46,180320.0,34.5882,34.6061,34.4358,34.4717,180320.0
2015-09-09 15:30:00,38.46,38.46,38.29,38.29,260122.0,34.4717,34.4717,34.3193,34.3193,260122.0
2015-09-09 15:40:00,38.29,38.3,38.19,38.24,284281.0,34.3193,34.3283,34.2297,34.2745,284281.0
2015-09-09 15:50:00,38.25,38.33,38.24,38.3,557846.0,34.2835,34.3552,34.2745,34.3283,557846.0
2015-09-10 09:30:00,38.4,38.86,38.35,38.85,262513.0,34.4179,34.8302,34.3731,34.8212,262513.0
2015-09-10 09:40:00,38.86,38.99,38.68,38.68,295935.0,34.8302,34.9467,34.6689,34.6689,295935.0
2015-09-10 09:50:00,38.67,38.74,38.39,38.45,211884.0,34.6599,34.7227,34.409,34.4627,211884.0
2015-09-10 10:00:00,38.45,38.55,38.33,38.37,164362.0,34.4627,34.5524,34.3552,34.391,164362.0
2015-09-10 10:10:00,38.36,38.44,38.25,38.4,187587.0,34.3821,34.4538,34.2835,34.4179,187587.0
2015-09-10 10:20:00,38.4,38.62,38.37,38.56,202612.0,34.4179,34.6151,34.391,34.5613,202612.0
2015-09-10 10:30:00,38.57,38.9,38.57,38.8,204434.0,34.5703,34.8661,34.5703,34.7764,204434.0
2015-09-10 10:40:00,38.8,38.83,38.66,38.76,94867.0,34.7764,34.8033,34.651,34.7406,94867.0
2015-09-10 10:50:00,38.76,38.86,38.72,38.8,91265.0,34.7406,34.8302,34.7047,34.7764,91265.0
2015-09-10 11:00:00,38.8,38.85,38.75,38.76,60150.0,34.7764,34.8212,34.7316,34.7406,60150.0
2015-09-10 11:10:00,38.76,38.82,38.64,38.65,104558.0,34.7406,34.7944,34.633,34.642,104558.0
2015-09-10 11:20:00,38.63,38.66,38.57,38.6,51884.0,34.6241,34.651,34.5703,34.5972,51884.0
2015-09-10 11:30:00,38.61,38.66,38.55,38.6,59303.0,34.6061,34.651,34.5524,34.5972,59303.0
2015-09-10 11:40:00,38.6,38.6,38.46,38.49,122577.0,34.5972,34.5972,34.4717,34.4986,122577.0
2015-09-10 11:50:00,38.5,38.61,38.45,38.61,149407.0,34.5075,34.6061,34.4627,34.6061,149407.0
2015-09-10 12:00:00,38.6,38.62,38.47,38.53,185699.0,34.5972,34.6151,34.4807,34.5344,185699.0
2015-09-10 12:10:00,38.53,38.54,38.47,38.52,87482.0,34.5344,34.5434,34.4807,34.5255,87482.0
2015-09-10 12:20:00,38.51,38.55,38.47,38.48,243541.0,34.5165,34.5524,34.4807,34.4896,243541.0
2015-09-10 12:30:00,38.46,38.52,38.46,38.49,110922.0,34.4717,34.5255,34.4717,34.4986,110922.0
2015-09-10 12:40:00,38.49,38.49,38.41,38.45,42798.0,34.4986,34.4986,34.4269,34.4627,42798.0
2015-09-10 12:50:00,38.46,38.46,38.33,38.37,47422.0,34.4717,34.4717,34.3552,34.391,47422.0
2015-09-10 13:00:00,38.37,38.4,38.34,38.34,72625.0,34.391,34.4179,34.3641,34.3641,72625.0
2015-09-10 13:10:00,38.34,38.42,38.34,38.41,60810.0,34.3641,34.4358,34.3641,34.4269,60810.0
2015-09-10 13:20:00,38.4,38.49,38.28,38.48,121727.0,34.4179,34.4986,34.3104,34.4896,121727.0
2015-09-10 13:30:00,38.48,38.59,38.46,38.56,98460.0,34.4896,34.5882,34.4717,34.5613,98460.0
2015-09-10 13:40:00,38.56,38.57,38.42,38.49,43539.0,34.5613,34.5703,34.4358,34.4986,43539.0
2015-09-10 13:50:00,38.49,38.54,38.48,38.53,56608.0,34.4986,34.5434,34.4896,34.5344,56608.0
2015-09-10 14:00:00,38.53,38.56,38.46,38.47,50072.0,34.5344,34.5613,34.4717,34.4807,50072.0
2015-09-10 14:10:00,38.47,38.51,38.39,38.45,43304.0,34.4807,34.5165,34.409,34.4627,43304.0
2015-09-10 14:20:00,38.44,38.46,38.42,38.43,47263.0,34.4538,34.4717,34.4358,34.4448,47263.0
2015-09-10 14:30:00,38.42,38.49,38.41,38.46,82818.0,34.4358,34.4986,34.4269,34.4717,82818.0
2015-09-10 14:40:00,38.46,38.5,38.4,38.4,49137.0,34.4717,34.5075,34.4179,34.4179,49137.0
2015-09-10 14:50:00,38.4,38.43,38.3,38.3,71331.0,34.4179,34.4448,34.3283,34.3283,71331.0
2015-09-10 15:00:00,38.3,38.34,38.22,38.31,126865.0,34.3283,34.3641,34.2566,34.3372,126865.0
2015-09-10 15:10:00,38.31,38.37,38.27,38.3,99449.0,34.3372,34.391,34.3014,34.3283,99449.0
2015-09-10 15:20:00,38.3,38.32,38.23,38.26,218729.0,34.3283,34.3462,34.2655,34.2924,218729.0
2015-09-10 15:30:00,38.26,38.28,38.18,38.25,286495.0,34.2924,34.3104,34.2207,34.2835,286495.0
2015-09-10 15:40:00,38.24,38.29,38.19,38.29,253243.0,34.2745,34.3193,34.2297,34.3193,253243.0
2015-09-10 15:50:00,38.29,38.38,38.25,38.36,380175.0,34.3193,34.4,34.2835,34.3821,380175.0
2015-09-11 09:30:00,38.18,38.62,38.1,38.46,356688.0,34.2207,34.6151,34.149,34.4717,356688.0
2015-09-11 09:40:00,38.48,38.75,38.42,38.67,369949.0,34.4896,34.7316,34.4358,34.6599,369949.0
2015-09-11 09:50:00,38.67,38.69,38.42,38.42,254117.0,34.6599,34.6778,34.4358,34.4358,254117.0
2015-09-11 10:00:00,38.42,38.45,38.3,38.36,170912.0,34.4358,34.4627,34.3283,34.3821,170912.0
2015-09-11 10:10:00,38.36,38.38,38.14,38.16,249311.0,34.3821,34.4,34.1849,34.2028,249311.0
2015-09-11 10:20:00,38.17,38.24,38.12,38.16,304716.0,34.2118,34.2745,34.167,34.2028,304716.0
2015-09-11 10:30:00,38.17,38.4,38.12,38.4,189585.0,34.2118,34.4179,34.167,34.4179,189585.0
2015-09-11 10:40:00,38.4,38.54,38.37,38.41,196520.0,34.4179,34.5434,34.391,34.4269,196520.0
2015-09-11 10:50:00,38.41,38.45,38.36,38.43,81828.0,34.4269,34.4627,34.3821,34.4448,81828.0
2015-09-11 11:00:00,38.43,38.44,38.34,38.38,103118.0,34.4448,34.4538,34.3641,34.4,103118.0
2015-09-11 11:10:00,38.38,38.4,38.31,38.39,74736.0,34.4,34.4179,34.3372,34.409,74736.0
2015-09-11 11:20:00,38.38,38.44,38.33,38.41,180818.0,34.4,34.4538,34.3552,34.4269,180818.0
2015-09-11 11:30:00,38.4,38.47,38.35,38.47,115233.0,34.4179,34.4807,34.3731,34.4807,115233.0
2015-09-11 11:40:00,38.47,38.51,38.43,38.49,100371.0,34.4807,34.5165,34.4448,34.4986,100371.0
2015-09-11 11:50:00,38.48,38.6,38.48,38.56,236128.0,34.4896,34.5972,34.4896,34.5613,236128.0
2015-09-11 12:00:00,38.55,38.77,38.55,38.63,151435.0,34.5524,34.7495,34.5524,34.6241,151435.0
2015-09-11 12:10:00,38.63,38.68,38.58,38.61,72517.0,34.6241,34.6689,34.5792,34.6061,72517.0
2015-09-11 12:20:00,38.61,38.62,38.56,38.58,67219.0,34.6061,34.6151,34.5613,34.5792,67219.0
2015-09-11 12:30:00,38.58,38.62,38.57,38.6,49794.0,34.5792,34.6151,34.5703,34.5972,49794.0
2015-09-11 12:40:00,38.6,38.66,38.55,38.65,58941.0,34.5972,34.651,34.5524,34.642,58941.0
2015-09-11 12:50:00,38.65,38.66,38.59,38.61,56351.0,34.642,34.651,34.5882,34.6061,56351.0
2015-09-11 13:00:00,38.61,38.62,38.53,38.56,49446.0,34.6061,34.6151,34.5344,34.5613,49446.0
2015-09-11 13:10:00,38.56,38.58,38.5,38.5,48739.0,34.5613,34.5792,34.5075,34.5075,48739.0
2015-09-11 13:20:00,38.49,38.49,38.38,38.39,54474.0,34.4986,34.4986,34.4,34.409,54474.0
2015-09-11 13:30:00,38.39,38.4,38.29,38.34,50747.0,34.409,34.4179,34.3193,34.3641,50747.0
2015-09-11 13:40:00,38.34,38.38,38.3,38.34,55192.0,34.3641,34.4,34.3283,34.3641,55192.0
2015-09-11 13:50:00,38.34,38.37,38.33,38.34,23300.0,34.3641,34.391,34.3552,34.3641,23300.0
2015-09-11 14:00:00,38.34,38.35,38.28,38.33,47893.0,34.3641,34.3731,34.3104,34.3552,47893.0
2015-09-11 14:10:00,38.33,38.42,38.33,38.4,48160.0,34.3552,34.4358,34.3552,34.4179,48160.0
2015-09-11 14:20:00,38.41,38.52,38.4,38.5,67795.0,34.4269,34.5255,34.4179,34.5075,67795.0
2015-09-11 14:30:00,38.5,38.65,38.5,38.6,68792.0,34.5075,34.642,34.5075,34.5972,68792.0
2015-09-11 14:40:00,38.6,38.6,38.52,38.56,88359.0,34.5972,34.5972,34.5255,34.5613,88359.0
2015-09-11 14:50:00,38.56,38.59,38.5,38.54,66370.0,34.5613,34.5882,34.5075,34.5434,66370.0
2015-09-11 15:00:00,38.55,38.63,38.54,38.54,117628.0,34.5524,34.6241,34.5434,34.5434,117628.0
2015-09-11 15:10:00,38.54,38.63,38.53,38.58,89381.0,34.5434,34.6241,34.5344,34.5792,89381.0
2015-09-11 15:20:00,38.57,38.58,38.49,38.5,83302.0,34.5703,34.5792,34.4986,34.5075,83302.0
2015-09-11 15:30:00,38.5,38.53,38.47,38.52,114363.0,34.5075,34.5344,34.4807,34.5255,114363.0
2015-09-11 15:40:00,38.52,38.56,38.44,38.44,192075.0,34.5255,34.5613,34.4538,34.4538,192075.0
2015-09-11 15:50:00,38.45,38.55,38.44,38.54,512809.0,34.4627,34.5524,34.4538,34.5434,512809.0
2015-09-14 09:30:00,38.53,38.97,38.46,38.9,270126.0,34.5344,34.9288,34.4717,34.8661,270126.0
2015-09-14 09:40:00,38.89,39.05,38.83,38.92,350561.0,34.8571,35.0005,34.8033,34.884,350561.0
2015-09-14 09:50:00,38.92,38.97,38.63,38.63,153142.0,34.884,34.9288,34.6241,34.6241,153142.0
2015-09-14 10:00:00,38.63,38.69,38.55,38.61,118125.0,34.6241,34.6778,34.5524,34.6061,118125.0
2015-09-14 10:10:00,38.61,38.74,38.53,38.7,105622.0,34.6061,34.7227,34.5344,34.6868,105622.0
2015-09-14 10:20:00,38.7,38.88,38.69,38.77,127466.0,34.6868,34.8481,34.6778,34.7495,127466.0
2015-09-14 10:30:00,38.76,38.94,38.75,38.91,120947.0,34.7406,34.9019,34.7316,34.875,120947.0
2015-09-14 10:40:00,38.91,38.97,38.9,38.91,173166.0,34.875,34.9288,34.8661,34.875,173166.0
2015-09-14 10:50:00,38.92,38.92,38.86,38.92,131877.0,34.884,34.884,34.8302,34.884,131877.0
2015-09-14 11:00:00,38.91,38.93,38.78,38.81,106401.0,34.875,34.893,34.7585,34.7854,106401.0
2015-09-14 11:10:00,38.81,38.87,38.78,38.87,99264.0,34.7854,34.8392,34.7585,34.8392,99264.0
2015-09-14 11:20:00,38.87,38.9,38.85,38.87,93692.0,34.8392,34.8661,34.8212,34.8392,93692.0
2015-09-14 11:30:00,38.87,38.88,38.8,38.83,97045.0,34.8392,34.8481,34.7764,34.8033,97045.0
2015-09-14 11:40:00,38.83,38.89,38.82,38.87,57157.0,34.8033,34.8571,34.7944,34.8392,57157.0
2015-09-14 11:50:00,38.86,38.9,38.85,38.89,54576.0,34.8302,34.8661,34.8212,34.8571,54576.0
2015-09-14 12:00:00,38.88,38.95,38.86,38.87,61790.0,34.8481,34.9109,34.8302,34.8392,61790.0
2015-09-14 12:10:00,38.87,38.92,38.84,38.91,67436.0,34.8392,34.884,34.8123,34.875,67436.0
2015-09-14 12:20:00,38.91,38.91,38.86,38.9,53220.0,34.875,34.875,34.8302,34.8661,53220.0
2015-09-14 12:30:00,38.9,38.98,38.88,38.94,76844.0,34.8661,34.9378,34.8481,34.9019,76844.0
2015-09-14 12:40:00,38.94,38.94,38.87,38.89,48012.0,34.9019,34.9019,34.8392,34.8571,48012.0
2015-09-14 12:50:00,38.89,38.93,38.86,38.87,47788.0,34.8571,34.893,34.8302,34.8392,47788.0
2015-09-14 13:00:00,38.86,38.9,38.85,38.89,59248.0,34.8302,34.8661,34.8212,34.8571,59248.0
2015-09-14 13:10:00,38.88,38.9,38.86,38.88,75726.0,34.8481,34.8661,34.8302,34.8481,75726.0
2015-09-14 13:20:00,38.87,38.87,38.78,38.81,79487.0,34.8392,34.8392,34.7585,34.7854,79487.0
2015-09-14 13:30:00,38.8,38.84,38.74,38.78,56123.0,34.7764,34.8123,34.7227,34.7585,56123.0
2015-09-14 13:40:00,38.79,38.89,38.79,38.88,89408.0,34.7675,34.8571,34.7675,34.8481,89408.0
2015-09-14 13:50:00,38.88,38.9,38.84,38.88,58849.0,34.8481,34.8661,34.8123,34.8481,58849.0
2015-09-14 14:00:00,38.87,38.89,38.81,38.82,46953.0,34.8392,34.8571,34.7854,34.7944,46953.0
2015-09-14 14:10:00,38.82,38.85,38.78,38.84,73571.0,34.7944,34.8212,34.7585,34.8123,73571.0
2015-09-14 14:20:00,38.84,38.84,38.77,38.83,109348.0,34.8123,34.8123,34.7495,34.8033,109348.0
2015-09-14 14:30:00,38.83,38.83,38.8,38.82,67078.0,34.8033,34.8033,34.7764,34.7944,67078.0
2015-09-14 14:40:00,38.82,38.87,38.8,38.8,119460.0,34.7944,34.8392,34.7764,34.7764,119460.0
2015-09-14 14:50:00,38.81,38.85,38.79,38.84,122602.0,34.7854,34.8212,34.7675,34.8123,122602.0
2015-09-14 15:00:00,38.84,38.86,38.75,38.76,83575.0,34.8123,34.8302,34.7316,34.7406,83575.0
2015-09-14 15:10:00,38.76,38.82,38.73,38.73,83539.0,34.7406,34.7944,34.7137,34.7137,83539.0
2015-09-14 15:20:00,38.73,38.76,38.67,38.72,135528.0,34.7137,34.7406,34.6599,34.7047,135528.0
2015-09-14 15:30:00,38.72,38.75,38.7,38.71,173525.0,34.7047,34.7316,34.6868,34.6958,173525.0
2015-09-14 15:40:00,38.72,38.8,38.7,38.8,286303.0,34.7047,34.7764,34.6868,34.7764,286303.0
2015-09-14 15:50:00,38.79,38.89,38.77,38.89,624857.0,34.7675,34.8571,34.7495,34.8571,624857.0
2015-09-15 09:30:00,38.98,39.04,38.66,38.79,210655.0,34.9378,34.9915,34.651,34.7675,210655.0
2015-09-15 09:40:00,38.76,38.87,38.63,38.63,149305.0,34.7406,34.8392,34.6241,34.6241,149305.0
2015-09-15 09:50:00,38.63,38.67,38.51,38.58,265181.0,34.6241,34.6599,34.5165,34.5792,265181.0
2015-09-15 10:00:00,38.58,38.82,38.57,38.81,219462.0,34.5792,34.7944,34.5703,34.7854,219462.0
2015-09-15 10:10:00,38.8,38.99,38.8,38.95,104060.0,34.7764,34.9467,34.7764,34.9109,104060.0
2015-09-15 10:20:00,38.94,39.06,38.91,38.95,95774.0,34.9019,35.0095,34.875,34.9109,95774.0
2015-09-15 10:30:00,38.96,38.98,38.89,38.92,65839.0,34.9198,34.9378,34.8571,34.884,65839.0
2015-09-15 10:40:00,38.93,38.98,38.9,38.92,209261.0,34.893,34.9378,34.8661,34.884,209261.0
2015-09-15 10:50:00,38.93,38.99,38.87,38.96,113182.0,34.893,34.9467,34.8392,34.9198,113182.0
2015-09-15 11:00:00,38.97,39.06,38.95,39.0,111976.0,34.9288,35.0095,34.9109,34.9557,111976.0
2015-09-15 11:10:00,39.0,39.06,38.9,38.91,104959.0,34.9557,35.0095,34.8661,34.875,104959.0
2015-09-15 11:20:00,38.91,38.92,38.77,38.81,112275.0,34.875,34.884,34.7495,34.7854,112275.0
2015-09-15 11:30:00,38.81,38.84,38.62,38.63,116020.0,34.7854,34.8123,34.6151,34.6241,116020.0
2015-09-15 11:40:00,38.64,38.79,38.63,38.77,117038.0,34.633,34.7675,34.6241,34.7495,117038.0
2015-09-15 11:50:00,38.77,38.85,38.74,38.83,70187.0,34.7495,34.8212,34.7227,34.8033,70187.0
2015-09-15 12:00:00,38.84,38.88,38.81,38.86,85964.0,34.8123,34.8481,34.7854,34.8302,85964.0
2015-09-15 12:10:00,38.86,38.88,38.83,38.84,68246.0,34.8302,34.8481,34.8033,34.8123,68246.0
2015-09-15 12:20:00,38.83,38.86,38.74,38.85,115588.0,34.8033,34.8302,34.7227,34.8212,115588.0
2015-09-15 12:30:00,38.85,38.92,38.81,38.92,63027.0,34.8212,34.884,34.7854,34.884,63027.0
2015-09-15 12:40:00,38.92,38.92,38.85,38.91,89565.0,34.884,34.884,34.8212,34.875,89565.0
2015-09-15 12:50:00,38.91,38.94,38.85,38.89,74994.0,34.875,34.9019,34.8212,34.8571,74994.0
2015-09-15 13:00:00,38.9,38.98,38.87,38.96,75720.0,34.8661,34.9378,34.8392,34.9198,75720.0
2015-09-15 13:10:00,38.95,39.04,38.92,39.01,94870.0,34.9109,34.9915,34.884,34.9647,94870.0
2015-09-15 13:20:00,39.01,39.1,39.0,39.06,119029.0,34.9647,35.0453,34.9557,35.0095,119029.0
2015-09-15 13:30:00,39.07,39.12,39.02,39.03,86676.0,35.0184,35.0632,34.9736,34.9826,86676.0
2015-09-15 13:40:00,39.04,39.11,39.03,39.06,75276.0,34.9915,35.0543,34.9826,35.0095,75276.0
2015-09-15 13:50:00,39.07,39.09,39.03,39.07,80676.0,35.0184,35.0364,34.9826,35.0184,80676.0
2015-09-15 14:00:00,39.07,39.09,39.03,39.04,62179.0,35.0184,35.0364,34.9826,34.9915,62179.0
2015-09-15 14:10:00,39.04,39.07,38.99,39.0,88155.0,34.9915,35.0184,34.9467,34.9557,88155.0
2015-09-15 14:20:00,39.0,39.0,38.92,38.95,76268.0,34.9557,34.9557,34.884,34.9109,76268.0
2015-09-15 14:30:00,38.96,39.02,38.92,38.98,140379.0,34.9198,34.9736,34.884,34.9378,140379.0
2015-09-15 14:40:00,38.98,39.0,38.93,38.94,89979.0,34.9378,34.9557,34.893,34.9019,89979.0
2015-09-15 14:50:00,38.94,38.98,38.91,38.97,111056.0,34.9019,34.9378,34.875,34.9288,111056.0
2015-09-15 15:00:00,38.96,39.02,38.93,38.96,155663.0,34.9198,34.9736,34.893,34.9198,155663.0
2015-09-15 15:10:00,38.97,38.99,38.93,38.94,105667.0,34.9288,34.9467,34.893,34.9019,105667.0
2015-09-15 15:20:00,38.93,38.94,38.9,38.94,115748.0,34.893,34.9019,34.8661,34.9019,115748.0
2015-09-15 15:30:00,38.94,38.99,38.91,38.93,201444.0,34.9019,34.9467,34.875,34.893,201444.0
2015-09-15 15:40:00,38.92,39.0,38.9,38.92,302120.0,34.884,34.9557,34.8661,34.884,302120.0
2015-09-15 15:50:00,38.92,38.94,38.86,38.89,433505.0,34.884,34.9019,34.8302,34.8571,433505.0
2015-09-16 09:30:00,38.76,38.9,38.5,38.67,393005.0,34.7406,34.8661,34.5075,34.6599,393005.0
2015-09-16 09:40:00,38.69,38.7,38.53,38.66,264018.0,34.6778,34.6868,34.5344,34.651,264018.0
2015-09-16 09:50:00,38.65,39.05,38.65,39.03,203054.0,34.642,35.0005,34.642,34.9826,203054.0
2015-09-16 10:00:00,39.05,39.22,39.0,39.18,225136.0,35.0005,35.1529,34.9557,35.117,225136.0
2015-09-16 10:10:00,39.18,39.28,39.13,39.19,214158.0,35.117,35.2067,35.0722,35.126,214158.0
2015-09-16 10:20:00,39.18,39.24,39.17,39.23,215663.0,35.117,35.1708,35.1081,35.1618,215663.0
2015-09-16 10:30:00,39.23,39.46,39.22,39.32,408368.0,35.1618,35.368,35.1529,35.2425,408368.0
2015-09-16 10:40:00,39.33,39.35,39.23,39.24,118789.0,35.2515,35.2694,35.1618,35.1708,118789.0
2015-09-16 10:50:00,39.23,39.23,39.11,39.21,114915.0,35.1618,35.1618,35.0543,35.1439,114915.0
2015-09-16 11:00:00,39.22,39.23,39.06,39.16,105251.0,35.1529,35.1618,35.0095,35.0991,105251.0
2015-09-16 11:10:00,39.17,39.23,39.11,39.11,108268.0,35.1081,35.1618,35.0543,35.0543,108268.0
2015-09-16 11:20:00,39.11,39.17,39.07,39.15,132239.0,35.0543,35.1081,35.0184,35.0901,132239.0
2015-09-16 11:30:00,39.15,39.16,39.04,39.06,105158.0,35.0901,35.0991,34.9915,35.0095,105158.0
2015-09-16 11:40:00,39.06,39.12,39.03,39.07,81966.0,35.0095,35.0632,34.9826,35.0184,81966.0
2015-09-16 11:50:00,39.07,39.26,39.04,39.25,113376.0,35.0184,35.1887,34.9915,35.1798,113376.0
2015-09-16 12:00:00,39.25,39.27,39.18,39.27,91108.0,35.1798,35.1977,35.117,35.1977,91108.0
2015-09-16 12:10:00,39.27,39.28,39.17,39.18,82165.0,35.1977,35.2067,35.1081,35.117,82165.0
2015-09-16 12:20:00,39.18,39.26,39.15,39.26,70017.0,35.117,35.1887,35.0901,35.1887,70017.0
2015-09-16 12:30:00,39.26,39.35,39.22,39.34,84079.0,35.1887,35.2694,35.1529,35.2604,84079.0
2015-09-16 12:40:00,39.35,39.36,39.23,39.24,55273.0,35.2694,35.2784,35.1618,35.1708,55273.0
2015-09-16 12:50:00,39.24,39.31,39.18,39.24,88092.0,35.1708,35.2335,35.117,35.1708,88092.0
2015-09-16 13:00:00,39.23,39.25,39.2,39.21,115514.0,35.1618,35.1798,35.135,35.1439,115514.0
2015-09-16 13:10:00,39.21,39.26,39.2,39.22,310491.0,35.1439,35.1887,35.135,35.1529,310491.0
2015-09-16 13:20:00,39.23,39.27,39.2,39.22,59393.0,35.1618,35.1977,35.135,35.1529,59393.0
2015-09-16 13:30:00,39.21,39.27,39.19,39.2,77834.0,35.1439,35.1977,35.126,35.135,77834.0
2015-09-16 13:40:00,39.2,39.29,39.19,39.26,74902.0,35.135,35.2156,35.126,35.1887,74902.0
2015-09-16 13:50:00,39.27,39.32,39.25,39.25,70387.0,35.1977,35.2425,35.1798,35.1798,70387.0
2015-09-16 14:00:00,39.26,39.28,39.21,39.24,71962.0,35.1887,35.2067,35.1439,35.1708,71962.0
2015-09-16 14:10:00,39.23,39.24,39.09,39.13,76419.0,35.1618,35.1708,35.0364,35.0722,76419.0
2015-09-16 14:20:00,39.13,39.15,39.03,39.08,127201.0,35.0722,35.0901,34.9826,35.0274,127201.0
2015-09-16 14:30:00,39.08,39.17,39.05,39.11,89231.0,35.0274,35.1081,35.0005,35.0543,89231.0
2015-09-16 14:40:00,39.12,39.13,39.04,39.08,88987.0,35.0632,35.0722,34.9915,35.0274,88987.0
2015-09-16 14:50:00,39.08,39.15,39.03,39.13,90925.0,35.0274,35.0901,34.9826,35.0722,90925.0
2015-09-16 15:00:00,39.14,39.22,39.13,39.16,118548.0,35.0812,35.1529,35.0722,35.0991,118548.0
2015-09-16 15:10:00,39.16,39.19,39.11,39.13,116700.0,35.0991,35.126,35.0543,35.0722,116700.0
2015-09-16 15:20:00,39.14,39.19,39.12,39.17,137138.0,35.0812,35.126,35.0632,35.1081,137138.0
2015-09-16 15:30:00,39.17,39.21,39.13,39.18,146870.0,35.1081,35.1439,35.0722,35.117,146870.0
2015-09-16 15:40:00,39.19,39.23,39.18,39.2,234752.0,35.126,35.1618,35.117,35.135,234752.0
2015-09-16 15:50:00,39.2,39.22,39.14,39.14,489486.0,35.135,35.1529,35.0812,35.0812,489486.0
2015-09-17 09:30:00,39.3,39.56,39.2,39.4,189789.0,35.2246,35.4576,35.135,35.3142,189789.0
2015-09-17 09:40:00,39.4,39.46,39.24,39.44,132470.0,35.3142,35.368,35.1708,35.3501,132470.0
2015-09-17 09:50:00,39.43,39.53,39.32,39.5,107759.0,35.3411,35.4307,35.2425,35.4038,107759.0
2015-09-17 10:00:00,39.5,39.62,39.45,39.56,118251.0,35.4038,35.5114,35.359,35.4576,118251.0
2015-09-17 10:10:00,39.55,39.62,39.38,39.59,228107.0,35.4487,35.5114,35.2963,35.4845,228107.0
2015-09-17 10:20:00,39.6,39.65,39.45,39.46,107399.0,35.4935,35.5383,35.359,35.368,107399.0
2015-09-17 10:30:00,39.46,39.57,39.42,39.56,79713.0,35.368,35.4666,35.3321,35.4576,79713.0
2015-09-17 10:40:00,39.56,39.59,39.48,39.56,93399.0,35.4576,35.4845,35.3859,35.4576,93399.0
2015-09-17 10:50:00,39.57,39.69,39.53,39.62,105914.0,35.4666,35.5741,35.4307,35.5114,105914.0
2015-09-17 11:00:00,39.63,39.7,39.62,39.65,84623.0,35.5204,35.5831,35.5114,35.5383,84623.0
2015-09-17 11:10:00,39.65,39.78,39.64,39.76,83310.0,35.5383,35.6548,35.5293,35.6369,83310.0
2015-09-17 11:20:00,39.77,39.83,39.72,39.74,75529.0,35.6458,35.6996,35.601,35.619,75529.0
2015-09-17 11:30:00,39.75,39.75,39.65,39.68,64817.0,35.6279,35.6279,35.5383,35.5652,64817.0
2015-09-17 11:40:00,39.67,39.8,39.66,39.79,88775.0,35.5562,35.6727,35.5473,35.6638,88775.0
2015-09-17 11:50:00,39.79,39.81,39.71,39.72,65367.0,35.6638,35.6817,35.5921,35.601,65367.0
2015-09-17 12:00:00,39.72,39.73,39.56,39.58,56244.0,35.601,35.61,35.4576,35.4755,56244.0
2015-09-17 12:10:00,39.57,39.71,39.53,39.63,49054.0,35.4666,35.5921,35.4307,35.5204,49054.0
2015-09-17 12:20:00,39.64,39.68,39.6,39.64,46111.0,35.5293,35.5652,35.4935,35.5293,46111.0
2015-09-17 12:30:00,39.65,39.68,39.57,39.58,57009.0,35.5383,35.5652,35.4666,35.4755,57009.0
2015-09-17 12:40:00,39.58,39.64,39.53,39.63,47739.0,35.4755,35.5293,35.4307,35.5204,47739.0
2015-09-17 12:50:00,39.63,39.69,39.58,39.61,78933.0,35.5204,35.5741,35.4755,35.5024,78933.0
2015-09-17 13:00:00,39.62,39.62,39.46,39.46,47840.0,35.5114,35.5114,35.368,35.368,47840.0
2015-09-17 13:10:00,39.45,39.54,39.42,39.54,44576.0,35.359,35.4397,35.3321,35.4397,44576.0
2015-09-17 13:20:00,39.53,39.61,39.49,39.57,57718.0,35.4307,35.5024,35.3949,35.4666,57718.0
2015-09-17 13:30:00,39.58,39.65,39.57,39.57,60308.0,35.4755,35.5383,35.4666,35.4666,60308.0
2015-09-17 13:40:00,39.56,39.62,39.55,39.59,95676.0,35.4576,35.5114,35.4487,35.4845,95676.0
2015-09-17 13:50:00,39.59,39.62,39.52,39.53,78301.0,35.4845,35.5114,35.4218,35.4307,78301.0
2015-09-17 14:00:00,39.57,39.69,39.2,39.62,209337.0,35.4666,35.5741,35.135,35.5114,209337.0
2015-09-17 14:10:00,39.64,39.72,39.5,39.66,120979.0,35.5293,35.601,35.4038,35.5473,120979.0
2015-09-17 14:20:00,39.65,39.65,39.5,39.52,99958.0,35.5383,35.5383,35.4038,35.4218,99958.0
2015-09-17 14:30:00,39.53,39.7,39.53,39.68,115306.0,35.4307,35.5831,35.4307,35.5652,115306.0
2015-09-17 14:40:00,39.68,40.0,39.67,39.84,374199.0,35.5652,35.852,35.5562,35.7086,374199.0
2015-09-17 14:50:00,39.86,39.91,39.76,39.78,90994.0,35.7265,35.7713,35.6369,35.6548,90994.0
2015-09-17 15:00:00,39.78,39.84,39.65,39.67,164203.0,35.6548,35.7086,35.5383,35.5562,164203.0
2015-09-17 15:10:00,39.66,39.7,39.44,39.45,174900.0,35.5473,35.5831,35.3501,35.359,174900.0
2015-09-17 15:20:00,39.46,39.56,39.25,39.56,171189.0,35.368,35.4576,35.1798,35.4576,171189.0
2015-09-17 15:30:00,39.56,39.67,39.48,39.59,215371.0,35.4576,35.5562,35.3859,35.4845,215371.0
2015-09-17 15:40:00,39.59,39.66,39.51,39.57,295512.0,35.4845,35.5473,35.4128,35.4666,295512.0
2015-09-17 15:50:00,39.57,39.57,39.41,39.5,469190.0,35.4666,35.4666,35.3232,35.4038,469190.0
2015-09-18 09:30:00,39.35,39.52,38.83,38.98,882315.0,35.2694,35.4218,34.8033,34.9378,882315.0
2015-09-18 09:40:00,38.98,39.11,38.93,39.07,161821.0,34.9378,35.0543,34.893,35.0184,161821.0
2015-09-18 09:50:00,39.09,39.22,39.04,39.11,158891.0,35.0364,35.1529,34.9915,35.0543,158891.0
2015-09-18 10:00:00,39.11,39.15,39.03,39.06,131249.0,35.0543,35.0901,34.9826,35.0095,131249.0
2015-09-18 10:10:00,39.07,39.15,39.06,39.08,221740.0,35.0184,35.0901,35.0095,35.0274,221740.0
2015-09-18 10:20:00,39.08,39.23,39.05,39.23,104785.0,35.0274,35.1618,35.0005,35.1618,104785.0
2015-09-18 10:30:00,39.22,39.26,39.08,39.09,84296.0,35.1529,35.1887,35.0274,35.0364,84296.0
2015-09-18 10:40:00,39.09,39.21,39.08,39.16,64089.0,35.0364,35.1439,35.0274,35.0991,64089.0
2015-09-18 10:50:00,39.16,39.21,39.06,39.14,133796.0,35.0991,35.1439,35.0095,35.0812,133796.0
2015-09-18 11:00:00,39.14,39.35,39.14,39.32,84127.0,35.0812,35.2694,35.0812,35.2425,84127.0
2015-09-18 11:10:00,39.33,39.33,39.23,39.26,68850.0,35.2515,35.2515,35.1618,35.1887,68850.0
2015-09-18 11:20:00,39.27,39.34,39.26,39.26,80981.0,35.1977,35.2604,35.1887,35.1887,80981.0
2015-09-18 11:30:00,39.25,39.41,39.23,39.41,103960.0,35.1798,35.3232,35.1618,35.3232,103960.0
2015-09-18 11:40:00,39.4,39.46,39.36,39.45,88120.0,35.3142,35.368,35.2784,35.359,88120.0
2015-09-18 11:50:00,39.45,39.46,39.38,39.4,151414.0,35.359,35.368,35.2963,35.3142,151414.0
2015-09-18 12:00:00,39.4,39.53,39.38,39.51,416656.0,35.3142,35.4307,35.2963,35.4128,416656.0
2015-09-18 12:10:00,39.51,39.53,39.45,39.47,567909.0,35.4128,35.4307,35.359,35.377,567909.0
2015-09-18 12:20:00,39.47,39.55,39.45,39.53,109939.0,35.377,35.4487,35.359,35.4307,109939.0
2015-09-18 12:30:00,39.53,39.63,39.47,39.58,115521.0,35.4307,35.5204,35.377,35.4755,115521.0
2015-09-18 12:40:00,39.58,39.62,39.53,39.55,70450.0,35.4755,35.5114,35.4307,35.4487,70450.0
2015-09-18 12:50:00,39.54,39.67,39.54,39.64,111677.0,35.4397,35.5562,35.4397,35.5293,111677.0
2015-09-18 13:00:00,39.65,39.69,39.6,39.66,205711.0,35.5383,35.5741,35.4935,35.5473,205711.0
2015-09-18 13:10:00,39.67,39.67,39.55,39.55,154854.0,35.5562,35.5562,35.4487,35.4487,154854.0
2015-09-18 13:20:00,39.56,39.63,39.54,39.62,121770.0,35.4576,35.5204,35.4397,35.5114,121770.0
2015-09-18 13:30:00,39.62,39.66,39.59,39.61,121316.0,35.5114,35.5473,35.4845,35.5024,121316.0
2015-09-18 13:40:00,39.62,39.71,39.62,39.67,99804.0,35.5114,35.5921,35.5114,35.5562,99804.0
2015-09-18 13:50:00,39.66,39.66,39.59,39.62,122902.0,35.5473,35.5473,35.4845,35.5114,122902.0
2015-09-18 14:00:00,39.62,39.69,39.59,39.62,147048.0,35.5114,35.5741,35.4845,35.5114,147048.0
2015-09-18 14:10:00,39.62,39.72,39.59,39.7,326986.0,35.5114,35.601,35.4845,35.5831,326986.0
2015-09-18 14:20:00,39.7,39.78,39.7,39.75,101048.0,35.5831,35.6548,35.5831,35.6279,101048.0
2015-09-18 14:30:00,39.75,39.75,39.67,39.71,84937.0,35.6279,35.6279,35.5562,35.5921,84937.0
2015-09-18 14:40:00,39.71,39.75,39.63,39.64,84219.0,35.5921,35.6279,35.5204,35.5293,84219.0
2015-09-18 14:50:00,39.64,39.71,39.6,39.67,110406.0,35.5293,35.5921,35.4935,35.5562,110406.0
2015-09-18 15:00:00,39.67,39.71,39.58,39.58,175430.0,35.5562,35.5921,35.4755,35.4755,175430.0
2015-09-18 15:10:00,39.59,39.68,39.59,39.62,188517.0,35.4845,35.5652,35.4845,35.5114,188517.0
2015-09-18 15:20:00,39.62,39.63,39.5,39.52,199612.0,35.5114,35.5204,35.4038,35.4218,199612.0
2015-09-18 15:30:00,39.52,39.53,39.45,39.51,209170.0,35.4218,35.4307,35.359,35.4128,209170.0
2015-09-18 15:40:00,39.51,39.51,39.4,39.46,381983.0,35.4128,35.4128,35.3142,35.368,381983.0
2015-09-18 15:50:00,39.46,39.49,39.4,39.48,807761.0,35.368,35.3949,35.3142,35.3859,807761.0
2015-09-21 09:30:00,39.49,39.61,39.25,39.41,275778.0,35.3949,35.5024,35.1798,35.3232,275778.0
2015-09-21 09:40:00,39.39,39.57,39.27,39.52,138218.0,35.3053,35.4666,35.1977,35.4218,138218.0
2015-09-21 09:50:00,39.52,39.66,39.51,39.63,156910.0,35.4218,35.5473,35.4128,35.5204,156910.0
2015-09-21 10:00:00,39.6,39.76,39.52,39.69,210596.0,35.4935,35.6369,35.4218,35.5741,210596.0
2015-09-21 10:10:00,39.7,39.75,39.65,39.75,129437.0,35.5831,35.6279,35.5383,35.6279,129437.0
2015-09-21 10:20:00,39.75,39.77,39.65,39.67,117641.0,35.6279,35.6458,35.5383,35.5562,117641.0
2015-09-21 10:30:00,39.68,39.8,39.67,39.77,257741.0,35.5652,35.6727,35.5562,35.6458,257741.0
2015-09-21 10:40:00,39.79,39.86,39.74,39.78,277195.0,35.6638,35.7265,35.619,35.6548,277195.0
2015-09-21 10:50:00,39.79,39.86,39.73,39.75,106563.0,35.6638,35.7265,35.61,35.6279,106563.0
2015-09-21 11:00:00,39.75,39.86,39.75,39.84,78078.0,35.6279,35.7265,35.6279,35.7086,78078.0
2015-09-21 11:10:00,39.84,39.87,39.82,39.86,67202.0,35.7086,35.7355,35.6907,35.7265,67202.0
2015-09-21 11:20:00,39.85,39.86,39.76,39.79,55234.0,35.7175,35.7265,35.6369,35.6638,55234.0
2015-09-21 11:30:00,39.79,39.81,39.71,39.74,94815.0,35.6638,35.6817,35.5921,35.619,94815.0
2015-09-21 11:40:00,39.74,39.76,39.69,39.7,56094.0,35.619,35.6369,35.5741,35.5831,56094.0
2015-09-21 11:50:00,39.7,39.71,39.61,39.64,86288.0,35.5831,35.5921,35.5024,35.5293,86288.0
2015-09-21 12:00:00,39.63,39.63,39.4,39.44,126536.0,35.5204,35.5204,35.3142,35.3501,126536.0
2015-09-21 12:10:00,39.46,39.46,39.39,39.43,69994.0,35.368,35.368,35.3053,35.3411,69994.0
2015-09-21 12:20:00,39.43,39.52,39.43,39.44,62349.0,35.3411,35.4218,35.3411,35.3501,62349.0
2015-09-21 12:30:00,39.45,39.45,39.25,39.28,84968.0,35.359,35.359,35.1798,35.2067,84968.0
2015-09-21 12:40:00,39.27,39.32,39.27,39.3,57299.0,35.1977,35.2425,35.1977,35.2246,57299.0
2015-09-21 12:50:00,39.3,39.3,39.12,39.12,114126.0,35.2246,35.2246,35.0632,35.0632,114126.0
2015-09-21 13:00:00,39.12,39.16,39.07,39.13,66317.0,35.0632,35.0991,35.0184,35.0722,66317.0
2015-09-21 13:10:00,39.13,39.28,39.12,39.27,70976.0,35.0722,35.2067,35.0632,35.1977,70976.0
2015-09-21 13:20:00,39.27,39.31,39.25,39.28,63231.0,35.1977,35.2335,35.1798,35.2067,63231.0
2015-09-21 13:30:00,39.27,39.34,39.25,39.34,49999.0,35.1977,35.2604,35.1798,35.2604,49999.0
2015-09-21 13:40:00,39.34,39.36,39.3,39.3,46727.0,35.2604,35.2784,35.2246,35.2246,46727.0
2015-09-21 13:50:00,39.3,39.3,39.24,39.27,57741.0,35.2246,35.2246,35.1708,35.1977,57741.0
2015-09-21 14:00:00,39.28,39.3,39.21,39.21,64501.0,35.2067,35.2246,35.1439,35.1439,64501.0
2015-09-21 14:10:00,39.21,39.21,39.08,39.11,83245.0,35.1439,35.1439,35.0274,35.0543,83245.0
2015-09-21 14:20:00,39.11,39.16,39.11,39.11,92789.0,35.0543,35.0991,35.0543,35.0543,92789.0
2015-09-21 14:30:00,39.11,39.25,39.09,39.23,74090.0,35.0543,35.1798,35.0364,35.1618,74090.0
2015-09-21 14:40:00,39.23,39.28,39.21,39.28,62551.0,35.1618,35.2067,35.1439,35.2067,62551.0
2015-09-21 14:50:00,39.29,39.41,39.29,39.37,79492.0,35.2156,35.3232,35.2156,35.2873,79492.0
2015-09-21 15:00:00,39.37,39.44,39.33,39.43,87237.0,35.2873,35.3501,35.2515,35.3411,87237.0
2015-09-21 15:10:00,39.44,39.46,39.37,39.43,218967.0,35.3501,35.368,35.2873,35.3411,218967.0
2015-09-21 15:20:00,39.42,39.43,39.36,39.4,121771.0,35.3321,35.3411,35.2784,35.3142,121771.0
2015-09-21 15:30:00,39.39,39.4,39.21,39.22,202885.0,35.3053,35.3142,35.1439,35.1529,202885.0
2015-09-21 15:40:00,39.23,39.3,39.22,39.29,201044.0,35.1618,35.2246,35.1529,35.2156,201044.0
2015-09-21 15:50:00,39.3,39.4,39.24,39.38,545804.0,35.2246,35.3142,35.1708,35.2963,545804.0
2015-09-22 09:30:00,39.01,39.25,38.88,39.0,192540.0,34.9647,35.1798,34.8481,34.9557,192540.0
2015-09-22 09:40:00,39.03,39.03,38.85,38.85,106406.0,34.9826,34.9826,34.8212,34.8212,106406.0
2015-09-22 09:50:00,38.84,38.84,38.66,38.66,178689.0,34.8123,34.8123,34.651,34.651,178689.0
2015-09-22 10:00:00,38.66,38.74,38.6,38.71,109783.0,34.651,34.7227,34.5972,34.6958,109783.0
2015-09-22 10:10:00,38.7,38.83,38.7,38.77,94773.0,34.6868,34.8033,34.6868,34.7495,94773.0
2015-09-22 10:20:00,38.77,38.79,38.69,38.74,221759.0,34.7495,34.7675,34.6778,34.7227,221759.0
2015-09-22 10:30:00,38.74,38.74,38.51,38.59,268847.0,34.7227,34.7227,34.5165,34.5882,268847.0
2015-09-22 10:40:00,38.59,38.64,38.56,38.6,93400.0,34.5882,34.633,34.5613,34.5972,93400.0
2015-09-22 10:50:00,38.61,38.62,38.39,38.45,171096.0,34.6061,34.6151,34.409,34.4627,171096.0
2015-09-22 11:00:00,38.45,38.55,38.4,38.54,93102.0,34.4627,34.5524,34.4179,34.5434,93102.0
2015-09-22 11:10:00,38.55,38.59,38.49,38.59,121675.0,34.5524,34.5882,34.4986,34.5882,121675.0
2015-09-22 11:20:00,38.59,38.59,38.44,38.46,100875.0,34.5882,34.5882,34.4538,34.4717,100875.0
2015-09-22 11:30:00,38.46,38.49,38.38,38.38,107517.0,34.4717,34.4986,34.4,34.4,107517.0
2015-09-22 11:40:00,38.39,38.41,38.26,38.35,103158.0,34.409,34.4269,34.2924,34.3731,103158.0
2015-09-22 11:50:00,38.35,38.42,38.33,38.37,103847.0,34.3731,34.4358,34.3552,34.391,103847.0
2015-09-22 12:00:00,38.38,38.41,38.32,38.4,128693.0,34.4,34.4269,34.3462,34.4179,128693.0
2015-09-22 12:10:00,38.4,38.47,38.35,38.42,273249.0,34.4179,34.4807,34.3731,34.4358,273249.0
2015-09-22 12:20:00,38.42,38.45,38.3,38.36,126616.0,34.4358,34.4627,34.3283,34.3821,126616.0
2015-09-22 12:30:00,38.37,38.38,38.25,38.29,65556.0,34.391,34.4,34.2835,34.3193,65556.0
2015-09-22 12:40:00,38.29,38.31,38.19,38.21,92639.0,34.3193,34.3372,34.2297,34.2476,92639.0
2015-09-22 12:50:00,38.2,38.21,38.07,38.16,136478.0,34.2387,34.2476,34.1221,34.2028,136478.0
2015-09-22 13:00:00,38.16,38.29,38.14,38.22,57174.0,34.2028,34.3193,34.1849,34.2566,57174.0
2015-09-22 13:10:00,38.23,38.3,38.21,38.24,65998.0,34.2655,34.3283,34.2476,34.2745,65998.0
2015-09-22 13:20:00,38.23,38.24,38.12,38.16,57424.0,34.2655,34.2745,34.167,34.2028,57424.0
2015-09-22 13:30:00,38.16,38.22,38.14,38.18,68232.0,34.2028,34.2566,34.1849,34.2207,68232.0
2015-09-22 13:40:00,38.18,38.2,38.09,38.2,122165.0,34.2207,34.2387,34.1401,34.2387,122165.0
2015-09-22 13:50:00,38.19,38.2,38.13,38.18,76111.0,34.2297,34.2387,34.1759,34.2207,76111.0
2015-09-22 14:00:00,38.17,38.23,38.11,38.16,95762.0,34.2118,34.2655,34.158,34.2028,95762.0
2015-09-22 14:10:00,38.16,38.22,38.13,38.2,100355.0,34.2028,34.2566,34.1759,34.2387,100355.0
2015-09-22 14:20:00,38.2,38.24,38.15,38.24,83035.0,34.2387,34.2745,34.1938,34.2745,83035.0
2015-09-22 14:30:00,38.24,38.35,38.21,38.32,146327.0,34.2745,34.3731,34.2476,34.3462,146327.0
2015-09-22 14:40:00,38.32,38.33,38.15,38.16,95585.0,34.3462,34.3552,34.1938,34.2028,95585.0
2015-09-22 14:50:00,38.16,38.31,38.15,38.3,124563.0,34.2028,34.3372,34.1938,34.3283,124563.0
2015-09-22 15:00:00,38.3,38.32,38.24,38.28,203741.0,34.3283,34.3462,34.2745,34.3104,203741.0
2015-09-22 15:10:00,38.28,38.28,38.17,38.2,249917.0,34.3104,34.3104,34.2118,34.2387,249917.0
2015-09-22 15:20:00,38.2,38.32,38.2,38.29,269677.0,34.2387,34.3462,34.2387,34.3193,269677.0
2015-09-22 15:30:00,38.3,38.39,38.29,38.36,367012.0,34.3283,34.409,34.3193,34.3821,367012.0
2015-09-22 15:40:00,38.36,38.39,38.25,38.25,399602.0,34.3821,34.409,34.2835,34.2835,399602.0
2015-09-22 15:50:00,38.26,38.29,38.19,38.22,768619.0,34.2924,34.3193,34.2297,34.2566,768619.0
2015-09-23 09:30:00,38.42,38.49,38.1,38.18,202593.0,34.4358,34.4986,34.149,34.2207,202593.0
2015-09-23 09:40:00,38.19,38.29,38.1,38.25,136471.0,34.2297,34.3193,34.149,34.2835,136471.0
2015-09-23 09:50:00,38.26,38.46,38.26,38.37,127280.0,34.2924,34.4717,34.2924,34.391,127280.0
2015-09-23 10:00:00,38.38,38.41,38.32,38.39,89478.0,34.4,34.4269,34.3462,34.409,89478.0
2015-09-23 10:10:00,38.39,38.47,38.36,38.47,88212.0,34.409,34.4807,34.3821,34.4807,88212.0
2015-09-23 10:20:00,38.46,38.57,38.44,38.53,217886.0,34.4717,34.5703,34.4538,34.5344,217886.0
2015-09-23 10:30:00,38.53,38.55,38.42,38.42,83393.0,34.5344,34.5524,34.4358,34.4358,83393.0
2015-09-23 10:40:00,38.41,38.46,38.3,38.37,91512.0,34.4269,34.4717,34.3283,34.391,91512.0
2015-09-23 10:50:00,38.37,38.58,38.37,38.56,176535.0,34.391,34.5792,34.391,34.5613,176535.0
2015-09-23 11:00:00,38.56,38.57,38.5,38.57,83885.0,34.5613,34.5703,34.5075,34.5703,83885.0
2015-09-23 11:10:00,38.58,38.58,38.46,38.5,84276.0,34.5792,34.5792,34.4717,34.5075,84276.0
2015-09-23 11:20:00,38.49,38.51,38.38,38.42,129254.0,34.4986,34.5165,34.4,34.4358,129254.0
2015-09-23 11:30:00,38.41,38.52,38.4,38.49,106927.0,34.4269,34.5255,34.4179,34.4986,106927.0
2015-09-23 11:40:00,38.49,38.5,38.38,38.42,82172.0,34.4986,34.5075,34.4,34.4358,82172.0
2015-09-23 11:50:00,38.43,38.43,38.32,38.35,41987.0,34.4448,34.4448,34.3462,34.3731,41987.0
2015-09-23 12:00:00,38.35,38.35,38.2,38.22,61531.0,34.3731,34.3731,34.2387,34.2566,61531.0
2015-09-23 12:10:00,38.22,38.33,38.21,38.29,59402.0,34.2566,34.3552,34.2476,34.3193,59402.0
2015-09-23 12:20:00,38.29,38.34,38.18,38.33,67053.0,34.3193,34.3641,34.2207,34.3552,67053.0
2015-09-23 12:30:00,38.33,38.42,38.3,38.41,54301.0,34.3552,34.4358,34.3283,34.4269,54301.0
2015-09-23 12:40:00,38.41,38.47,38.37,38.38,79552.0,34.4269,34.4807,34.391,34.4,79552.0
2015-09-23 12:50:00,38.38,38.58,38.37,38.58,88014.0,34.4,34.5792,34.391,34.5792,88014.0
2015-09-23 13:00:00,38.57,38.65,38.56,38.62,86597.0,34.5703,34.642,34.5613,34.6151,86597.0
2015-09-23 13:10:00,38.62,38.69,38.59,38.65,85794.0,34.6151,34.6778,34.5882,34.642,85794.0
2015-09-23 13:20:00,38.65,38.66,38.54,38.55,59510.0,34.642,34.651,34.5434,34.5524,59510.0
2015-09-23 13:30:00,38.55,38.59,38.54,38.59,58439.0,34.5524,34.5882,34.5434,34.5882,58439.0
2015-09-23 13:40:00,38.59,38.75,38.58,38.68,77757.0,34.5882,34.7316,34.5792,34.6689,77757.0
2015-09-23 13:50:00,38.68,38.69,38.6,38.62,46391.0,34.6689,34.6778,34.5972,34.6151,46391.0
2015-09-23 14:00:00,38.63,38.74,38.62,38.69,60391.0,34.6241,34.7227,34.6151,34.6778,60391.0
2015-09-23 14:10:00,38.69,38.71,38.63,38.65,63920.0,34.6778,34.6958,34.6241,34.642,63920.0
2015-09-23 14:20:00,38.65,38.65,38.58,38.59,42236.0,34.642,34.642,34.5792,34.5882,42236.0
2015-09-23 14:30:00,38.6,38.67,38.57,38.59,64202.0,34.5972,34.6599,34.5703,34.5882,64202.0
2015-09-23 14:40:00,38.58,38.59,38.51,38.54,48261.0,34.5792,34.5882,34.5165,34.5434,48261.0
2015-09-23 14:50:00,38.54,38.57,38.48,38.5,67086.0,34.5434,34.5703,34.4896,34.5075,67086.0
2015-09-23 15:00:00,38.5,38.57,38.47,38.52,106546.0,34.5075,34.5703,34.4807,34.5255,106546.0
2015-09-23 15:10:00,38.53,38.54,38.44,38.49,133919.0,34.5344,34.5434,34.4538,34.4986,133919.0
2015-09-23 15:20:00,38.49,38.56,38.48,38.52,241618.0,34.4986,34.5613,34.4896,34.5255,241618.0
2015-09-23 15:30:00,38.52,38.53,38.46,38.51,276489.0,34.5255,34.5344,34.4717,34.5165,276489.0
2015-09-23 15:40:00,38.52,38.57,38.5,38.55,215412.0,34.5255,34.5703,34.5075,34.5524,215412.0
2015-09-23 15:50:00,38.57,38.62,38.54,38.57,331184.0,34.5703,34.6151,34.5434,34.5703,331184.0
2015-09-24 09:30:00,38.16,38.49,38.16,38.3,136401.0,34.2028,34.4986,34.2028,34.3283,136401.0
2015-09-24 09:40:00,38.3,38.41,38.14,38.15,118242.0,34.3283,34.4269,34.1849,34.1938,118242.0
2015-09-24 09:50:00,38.15,38.2,38.09,38.16,117719.0,34.1938,34.2387,34.1401,34.2028,117719.0
2015-09-24 10:00:00,38.15,38.19,38.04,38.06,104425.0,34.1938,34.2297,34.0952,34.1132,104425.0
2015-09-24 10:10:00,38.06,38.12,38.01,38.05,95085.0,34.1132,34.167,34.0684,34.1042,95085.0
2015-09-24 10:20:00,38.04,38.05,37.81,37.9,141779.0,34.0952,34.1042,33.8891,33.9698,141779.0
2015-09-24 10:30:00,37.9,37.97,37.8,37.96,133271.0,33.9698,34.0325,33.8801,34.0235,133271.0
2015-09-24 10:40:00,37.95,37.95,37.8,37.81,93809.0,34.0146,34.0146,33.8801,33.8891,93809.0
2015-09-24 10:50:00,37.82,37.9,37.81,37.89,96518.0,33.8981,33.9698,33.8891,33.9608,96518.0
2015-09-24 11:00:00,37.89,37.92,37.84,37.89,82299.0,33.9608,33.9877,33.916,33.9608,82299.0
2015-09-24 11:10:00,37.9,37.9,37.75,37.82,184120.0,33.9698,33.9698,33.8353,33.8981,184120.0
2015-09-24 11:20:00,37.82,37.87,37.76,37.77,120642.0,33.8981,33.9429,33.8443,33.8532,120642.0
2015-09-24 11:30:00,37.77,37.87,37.76,37.84,110113.0,33.8532,33.9429,33.8443,33.916,110113.0
2015-09-24 11:40:00,37.84,37.88,37.79,37.87,101808.0,33.916,33.9518,33.8712,33.9429,101808.0
2015-09-24 11:50:00,37.88,37.93,37.81,37.92,126794.0,33.9518,33.9967,33.8891,33.9877,126794.0
2015-09-24 12:00:00,37.91,38.01,37.9,37.94,139610.0,33.9787,34.0684,33.9698,34.0056,139610.0
2015-09-24 12:10:00,37.94,37.94,37.85,37.9,96451.0,34.0056,34.0056,33.9249,33.9698,96451.0
2015-09-24 12:20:00,37.9,37.95,37.81,37.86,69752.0,33.9698,34.0146,33.8891,33.9339,69752.0
2015-09-24 12:30:00,37.86,37.97,37.86,37.93,74259.0,33.9339,34.0325,33.9339,33.9967,74259.0
2015-09-24 12:40:00,37.92,37.99,37.89,37.91,80751.0,33.9877,34.0504,33.9608,33.9787,80751.0
2015-09-24 12:50:00,37.91,37.91,37.82,37.82,66434.0,33.9787,33.9787,33.8981,33.8981,66434.0
2015-09-24 13:00:00,37.83,37.88,37.81,37.86,73224.0,33.907,33.9518,33.8891,33.9339,73224.0
2015-09-24 13:10:00,37.86,37.87,37.78,37.8,80149.0,33.9339,33.9429,33.8622,33.8801,80149.0
2015-09-24 13:20:00,37.8,37.82,37.78,37.82,76948.0,33.8801,33.8981,33.8622,33.8981,76948.0
2015-09-24 13:30:00,37.82,37.86,37.79,37.79,88170.0,33.8981,33.9339,33.8712,33.8712,88170.0
2015-09-24 13:40:00,37.8,37.85,37.75,37.83,81811.0,33.8801,33.9249,33.8353,33.907,81811.0
2015-09-24 13:50:00,37.84,37.87,37.79,37.82,63042.0,33.916,33.9429,33.8712,33.8981,63042.0
2015-09-24 14:00:00,37.81,37.88,37.79,37.85,93047.0,33.8891,33.9518,33.8712,33.9249,93047.0
2015-09-24 14:10:00,37.85,37.9,37.82,37.88,122995.0,33.9249,33.9698,33.8981,33.9518,122995.0
2015-09-24 14:20:00,37.88,37.99,37.86,37.93,78672.0,33.9518,34.0504,33.9339,33.9967,78672.0
2015-09-24 14:30:00,37.92,37.94,37.87,37.91,92510.0,33.9877,34.0056,33.9429,33.9787,92510.0
2015-09-24 14:40:00,37.92,38.05,37.85,38.05,135801.0,33.9877,34.1042,33.9249,34.1042,135801.0
2015-09-24 14:50:00,38.04,38.12,37.99,38.05,118295.0,34.0952,34.167,34.0504,34.1042,118295.0
2015-09-24 15:00:00,38.05,38.13,38.02,38.05,214343.0,34.1042,34.1759,34.0773,34.1042,214343.0
2015-09-24 15:10:00,38.05,38.15,38.0,38.12,201797.0,34.1042,34.1938,34.0594,34.167,201797.0
2015-09-24 15:20:00,38.13,38.2,38.1,38.17,110261.0,34.1759,34.2387,34.149,34.2118,110261.0
2015-09-24 15:30:00,38.17,38.21,38.11,38.14,132847.0,34.2118,34.2476,34.158,34.1849,132847.0
2015-09-24 15:40:00,38.13,38.23,38.13,38.23,179682.0,34.1759,34.2655,34.1759,34.2655,179682.0
2015-09-24 15:50:00,38.22,38.23,38.14,38.16,403854.0,34.2566,34.2655,34.1849,34.2028,403854.0
2015-09-25 09:30:00,38.5,38.6,38.24,38.3,194779.0,34.5075,34.5972,34.2745,34.3283,194779.0
2015-09-25 09:40:00,38.26,38.5,38.26,38.45,262170.0,34.2924,34.5075,34.2924,34.4627,262170.0
2015-09-25 09:50:00,38.45,38.47,38.13,38.19,130205.0,34.4627,34.4807,34.1759,34.2297,130205.0
2015-09-25 10:00:00,38.2,38.23,38.09,38.13,116387.0,34.2387,34.2655,34.1401,34.1759,116387.0
2015-09-25 10:10:00,38.13,38.22,38.05,38.16,74946.0,34.1759,34.2566,34.1042,34.2028,74946.0
2015-09-25 10:20:00,38.17,38.25,38.08,38.09,64920.0,34.2118,34.2835,34.1311,34.1401,64920.0
2015-09-25 10:30:00,38.1,38.2,38.04,38.2,88941.0,34.149,34.2387,34.0952,34.2387,88941.0
2015-09-25 10:40:00,38.21,38.32,38.18,38.32,165523.0,34.2476,34.3462,34.2207,34.3462,165523.0
2015-09-25 10:50:00,38.32,38.36,38.29,38.35,63942.0,34.3462,34.3821,34.3193,34.3731,63942.0
2015-09-25 11:00:00,38.35,38.36,38.26,38.33,72707.0,34.3731,34.3821,34.2924,34.3552,72707.0
2015-09-25 11:10:00,38.33,38.4,38.31,38.32,56289.0,34.3552,34.4179,34.3372,34.3462,56289.0
2015-09-25 11:20:00,38.31,38.43,38.29,38.35,91994.0,34.3372,34.4448,34.3193,34.3731,91994.0
2015-09-25 11:30:00,38.36,38.51,38.36,38.4,145229.0,34.3821,34.5165,34.3821,34.4179,145229.0
2015-09-25 11:40:00,38.41,38.42,38.36,38.39,51563.0,34.4269,34.4358,34.3821,34.409,51563.0
2015-09-25 11:50:00,38.39,38.44,38.37,38.44,48435.0,34.409,34.4538,34.391,34.4538,48435.0
2015-09-25 12:00:00,38.43,38.53,38.4,38.52,62873.0,34.4448,34.5344,34.4179,34.5255,62873.0
2015-09-25 12:10:00,38.53,38.58,38.41,38.41,72206.0,34.5344,34.5792,34.4269,34.4269,72206.0
2015-09-25 12:20:00,38.42,38.44,38.32,38.32,70596.0,34.4358,34.4538,34.3462,34.3462,70596.0
2015-09-25 12:30:00,38.33,38.37,38.32,38.35,45811.0,34.3552,34.391,34.3462,34.3731,45811.0
2015-09-25 12:40:00,38.35,38.45,38.35,38.42,44579.0,34.3731,34.4627,34.3731,34.4358,44579.0
2015-09-25 12:50:00,38.41,38.55,38.4,38.5,46507.0,34.4269,34.5524,34.4179,34.5075,46507.0
2015-09-25 13:00:00,38.51,38.63,38.5,38.6,74410.0,34.5165,34.6241,34.5075,34.5972,74410.0
2015-09-25 13:10:00,38.61,38.61,38.56,38.59,44660.0,34.6061,34.6061,34.5613,34.5882,44660.0
2015-09-25 13:20:00,38.59,38.6,38.44,38.49,76242.0,34.5882,34.5972,34.4538,34.4986,76242.0
2015-09-25 13:30:00,38.49,38.49,38.39,38.41,84847.0,34.4986,34.4986,34.409,34.4269,84847.0
2015-09-25 13:40:00,38.4,38.4,38.28,38.37,89740.0,34.4179,34.4179,34.3104,34.391,89740.0
2015-09-25 13:50:00,38.37,38.38,38.31,38.31,49029.0,34.391,34.4,34.3372,34.3372,49029.0
2015-09-25 14:00:00,38.31,38.43,38.3,38.38,66281.0,34.3372,34.4448,34.3283,34.4,66281.0
2015-09-25 14:10:00,38.38,38.38,38.19,38.19,86913.0,34.4,34.4,34.2297,34.2297,86913.0
2015-09-25 14:20:00,38.19,38.2,38.05,38.05,90934.0,34.2297,34.2387,34.1042,34.1042,90934.0
2015-09-25 14:30:00,38.05,38.11,38.02,38.02,124791.0,34.1042,34.158,34.0773,34.0773,124791.0
2015-09-25 14:40:00,38.02,38.03,37.9,37.91,110520.0,34.0773,34.0863,33.9698,33.9787,110520.0
2015-09-25 14:50:00,37.92,37.93,37.83,37.93,111698.0,33.9877,33.9967,33.907,33.9967,111698.0
2015-09-25 15:00:00,37.94,37.97,37.87,37.87,210496.0,34.0056,34.0325,33.9429,33.9429,210496.0
2015-09-25 15:10:00,37.87,37.99,37.87,37.93,150445.0,33.9429,34.0504,33.9429,33.9967,150445.0
2015-09-25 15:20:00,37.93,38.09,37.91,38.03,122716.0,33.9967,34.1401,33.9787,34.0863,122716.0
2015-09-25 15:30:00,38.04,38.14,38.02,38.04,130648.0,34.0952,34.1849,34.0773,34.0952,130648.0
2015-09-25 15:40:00,38.04,38.18,38.03,38.13,218999.0,34.0952,34.2207,34.0863,34.1759,218999.0
2015-09-25 15:50:00,38.13,38.15,38.07,38.09,518933.0,34.1759,34.1938,34.1221,34.1401,518933.0
2015-09-28 09:30:00,37.81,38.05,37.77,38.0,215753.0,33.8891,34.1042,33.8532,34.0594,215753.0
2015-09-28 09:40:00,37.99,38.14,37.78,37.84,129562.0,34.0504,34.1849,33.8622,33.916,129562.0
2015-09-28 09:50:00,37.85,37.85,37.49,37.5,124937.0,33.9249,33.9249,33.6023,33.6112,124937.0
2015-09-28 10:00:00,37.47,37.5,36.95,37.04,569602.0,33.5844,33.6112,33.1183,33.1989,569602.0
2015-09-28 10:10:00,37.04,37.23,36.99,37.15,344684.0,33.1989,33.3692,33.1541,33.2975,344684.0
2015-09-28 10:20:00,37.15,37.3,37.15,37.26,164169.0,33.2975,33.432,33.2975,33.3961,164169.0
2015-09-28 10:30:00,37.27,37.28,37.1,37.19,232842.0,33.4051,33.4141,33.2527,33.3334,232842.0
2015-09-28 10:40:00,37.19,37.34,37.16,37.27,126810.0,33.3334,33.4678,33.3065,33.4051,126810.0
2015-09-28 10:50:00,37.27,37.55,37.22,37.54,118290.0,33.4051,33.6561,33.3603,33.6471,118290.0
2015-09-28 11:00:00,37.54,37.63,37.45,37.45,133802.0,33.6471,33.7278,33.5664,33.5664,133802.0
2015-09-28 11:10:00,37.45,37.49,37.32,37.32,72901.0,33.5664,33.6023,33.4499,33.4499,72901.0
2015-09-28 11:20:00,37.33,37.42,37.25,37.31,75895.0,33.4589,33.5395,33.3872,33.4409,75895.0
2015-09-28 11:30:00,37.31,37.34,37.25,37.28,61273.0,33.4409,33.4678,33.3872,33.4141,61273.0
2015-09-28 11:40:00,37.29,37.37,37.24,37.33,101582.0,33.423,33.4947,33.3782,33.4589,101582.0
2015-09-28 11:50:00,37.33,37.42,37.31,37.33,106194.0,33.4589,33.5395,33.4409,33.4589,106194.0
2015-09-28 12:00:00,37.33,37.39,37.26,37.26,147869.0,33.4589,33.5127,33.3961,33.3961,147869.0
2015-09-28 12:10:00,37.27,37.29,37.13,37.14,88630.0,33.4051,33.423,33.2796,33.2886,88630.0
2015-09-28 12:20:00,37.14,37.3,37.12,37.27,136261.0,33.2886,33.432,33.2707,33.4051,136261.0
2015-09-28 12:30:00,37.26,37.32,37.26,37.29,189275.0,33.3961,33.4499,33.3961,33.423,189275.0
2015-09-28 12:40:00,37.29,37.34,37.12,37.15,102877.0,33.423,33.4678,33.2707,33.2975,102877.0
2015-09-28 12:50:00,37.15,37.22,37.11,37.15,143684.0,33.2975,33.3603,33.2617,33.2975,143684.0
2015-09-28 13:00:00,37.16,37.35,37.15,37.35,83725.0,33.3065,33.4768,33.2975,33.4768,83725.0
2015-09-28 13:10:00,37.35,37.35,37.25,37.31,78034.0,33.4768,33.4768,33.3872,33.4409,78034.0
2015-09-28 13:20:00,37.3,37.3,37.25,37.26,200521.0,33.432,33.432,33.3872,33.3961,200521.0
2015-09-28 13:30:00,37.26,37.41,37.26,37.4,121927.0,33.3961,33.5306,33.3961,33.5216,121927.0
2015-09-28 13:40:00,37.39,37.42,37.33,37.36,126649.0,33.5127,33.5395,33.4589,33.4858,126649.0
2015-09-28 13:50:00,37.36,37.39,37.29,37.31,111410.0,33.4858,33.5127,33.423,33.4409,111410.0
2015-09-28 14:00:00,37.32,37.37,37.29,37.34,154952.0,33.4499,33.4947,33.423,33.4678,154952.0
2015-09-28 14:10:00,37.33,37.34,37.26,37.29,192634.0,33.4589,33.4678,33.3961,33.423,192634.0
2015-09-28 14:20:00,37.28,37.36,37.23,37.36,134999.0,33.4141,33.4858,33.3692,33.4858,134999.0
2015-09-28 14:30:00,37.35,37.49,37.29,37.49,96217.0,33.4768,33.6023,33.423,33.6023,96217.0
2015-09-28 14:40:00,37.5,37.51,37.42,37.47,122649.0,33.6112,33.6202,33.5395,33.5844,122649.0
2015-09-28 14:50:00,37.47,37.48,37.3,37.36,87726.0,33.5844,33.5933,33.432,33.4858,87726.0
2015-09-28 15:00:00,37.36,37.36,37.31,37.34,73454.0,33.4858,33.4858,33.4409,33.4678,73454.0
2015-09-28 15:10:00,37.34,37.51,37.31,37.47,185815.0,33.4678,33.6202,33.4409,33.5844,185815.0
2015-09-28 15:20:00,37.48,37.53,37.36,37.45,321658.0,33.5933,33.6381,33.4858,33.5664,321658.0
2015-09-28 15:30:00,37.45,37.5,37.44,37.47,352312.0,33.5664,33.6112,33.5575,33.5844,352312.0
2015-09-28 15:40:00,37.46,37.6,37.45,37.59,256846.0,33.5754,33.7009,33.5664,33.6919,256846.0
2015-09-28 15:50:00,37.59,37.62,37.45,37.47,818865.0,33.6919,33.7188,33.5664,33.5844,818865.0
2015-09-29 09:30:00,37.45,37.55,37.33,37.46,118652.0,33.5664,33.6561,33.4589,33.5754,118652.0
2015-09-29 09:40:00,37.42,37.49,37.2,37.21,145097.0,33.5395,33.6023,33.3424,33.3513,145097.0
2015-09-29 09:50:00,37.22,37.32,37.13,37.31,139924.0,33.3603,33.4499,33.2796,33.4409,139924.0
2015-09-29 10:00:00,37.33,37.43,37.21,37.23,84004.0,33.4589,33.5485,33.3513,33.3692,84004.0
2015-09-29 10:10:00,37.22,37.49,37.22,37.42,105101.0,33.3603,33.6023,33.3603,33.5395,105101.0
2015-09-29 10:20:00,37.42,37.78,37.42,37.74,104208.0,33.5395,33.8622,33.5395,33.8264,104208.0
2015-09-29 10:30:00,37.76,37.82,37.57,37.6,107385.0,33.8443,33.8981,33.674,33.7009,107385.0
2015-09-29 10:40:00,37.59,37.59,37.5,37.52,99739.0,33.6919,33.6919,33.6112,33.6292,99739.0
2015-09-29 10:50:00,37.51,37.62,37.5,37.56,60330.0,33.6202,33.7188,33.6112,33.665,60330.0
2015-09-29 11:00:00,37.56,37.7,37.52,37.68,206018.0,33.665,33.7905,33.6292,33.7726,206018.0
2015-09-29 11:10:00,37.68,37.72,37.46,37.53,128183.0,33.7726,33.8084,33.5754,33.6381,128183.0
2015-09-29 11:20:00,37.53,37.69,37.46,37.69,116225.0,33.6381,33.7815,33.5754,33.7815,116225.0
2015-09-29 11:30:00,37.69,37.72,37.54,37.71,69913.0,33.7815,33.8084,33.6471,33.7995,69913.0
2015-09-29 11:40:00,37.71,37.91,37.7,37.89,131897.0,33.7995,33.9787,33.7905,33.9608,131897.0
2015-09-29 11:50:00,37.89,37.96,37.88,37.92,104109.0,33.9608,34.0235,33.9518,33.9877,104109.0
2015-09-29 12:00:00,37.91,37.94,37.74,37.76,107329.0,33.9787,34.0056,33.8264,33.8443,107329.0
2015-09-29 12:10:00,37.76,37.76,37.64,37.71,137181.0,33.8443,33.8443,33.7367,33.7995,137181.0
2015-09-29 12:20:00,37.7,37.87,37.67,37.87,80424.0,33.7905,33.9429,33.7636,33.9429,80424.0
2015-09-29 12:30:00,37.86,37.89,37.82,37.84,68723.0,33.9339,33.9608,33.8981,33.916,68723.0
2015-09-29 12:40:00,37.85,37.85,37.73,37.77,52658.0,33.9249,33.9249,33.8174,33.8532,52658.0
2015-09-29 12:50:00,37.78,37.79,37.68,37.71,71766.0,33.8622,33.8712,33.7726,33.7995,71766.0
2015-09-29 13:00:00,37.72,37.86,37.71,37.83,85581.0,33.8084,33.9339,33.7995,33.907,85581.0
2015-09-29 13:10:00,37.82,37.93,37.8,37.91,68708.0,33.8981,33.9967,33.8801,33.9787,68708.0
2015-09-29 13:20:00,37.91,37.95,37.87,37.88,98778.0,33.9787,34.0146,33.9429,33.9518,98778.0
2015-09-29 13:30:00,37.88,37.92,37.85,37.89,82597.0,33.9518,33.9877,33.9249,33.9608,82597.0
2015-09-29 13:40:00,37.89,37.97,37.88,37.88,115732.0,33.9608,34.0325,33.9518,33.9518,115732.0
2015-09-29 13:50:00,37.89,37.92,37.86,37.89,82858.0,33.9608,33.9877,33.9339,33.9608,82858.0
2015-09-29 14:00:00,37.89,37.9,37.76,37.84,47787.0,33.9608,33.9698,33.8443,33.916,47787.0
2015-09-29 14:10:00,37.84,37.86,37.79,37.84,56095.0,33.916,33.9339,33.8712,33.916,56095.0
2015-09-29 14:20:00,37.85,37.88,37.78,37.82,65592.0,33.9249,33.9518,33.8622,33.8981,65592.0
2015-09-29 14:30:00,37.81,37.83,37.73,37.77,58408.0,33.8891,33.907,33.8174,33.8532,58408.0
2015-09-29 14:40:00,37.77,37.83,37.66,37.67,90511.0,33.8532,33.907,33.7547,33.7636,90511.0
2015-09-29 14:50:00,37.67,37.68,37.59,37.59,74633.0,33.7636,33.7726,33.6919,33.6919,74633.0
2015-09-29 15:00:00,37.59,37.62,37.48,37.56,176167.0,33.6919,33.7188,33.5933,33.665,176167.0
2015-09-29 15:10:00,37.56,37.57,37.45,37.47,145764.0,33.665,33.674,33.5664,33.5844,145764.0
2015-09-29 15:20:00,37.48,37.48,37.34,37.36,224951.0,33.5933,33.5933,33.4678,33.4858,224951.0
2015-09-29 15:30:00,37.37,37.61,37.37,37.55,289763.0,33.4947,33.7098,33.4947,33.6561,289763.0
2015-09-29 15:40:00,37.54,37.66,37.47,37.65,239141.0,33.6471,33.7547,33.5844,33.7457,239141.0
2015-09-29 15:50:00,37.64,37.72,37.61,37.67,426752.0,33.7367,33.8084,33.7098,33.7636,426752.0
2015-09-30 09:30:00,38.11,38.43,37.99,38.35,314923.0,34.158,34.4448,34.0504,34.3731,314923.0
2015-09-30 09:40:00,38.37,38.45,38.21,38.43,153748.0,34.391,34.4627,34.2476,34.4448,153748.0
2015-09-30 09:50:00,38.42,38.45,38.19,38.25,189980.0,34.4358,34.4627,34.2297,34.2835,189980.0
2015-09-30 10:00:00,38.25,38.29,38.05,38.14,167759.0,34.2835,34.3193,34.1042,34.1849,167759.0
2015-09-30 10:10:00,38.14,38.15,37.93,37.96,104276.0,34.1849,34.1938,33.9967,34.0235,104276.0
2015-09-30 10:20:00,37.96,38.04,37.89,37.97,103589.0,34.0235,34.0952,33.9608,34.0325,103589.0
2015-09-30 10:30:00,37.96,38.12,37.95,38.02,172630.0,34.0235,34.167,34.0146,34.0773,172630.0
2015-09-30 10:40:00,38.02,38.03,37.91,37.94,130188.0,34.0773,34.0863,33.9787,34.0056,130188.0
2015-09-30 10:50:00,37.94,37.95,37.78,37.84,92724.0,34.0056,34.0146,33.8622,33.916,92724.0
2015-09-30 11:00:00,37.84,37.97,37.79,37.97,117448.0,33.916,34.0325,33.8712,34.0325,117448.0
2015-09-30 11:10:00,37.97,38.09,37.95,37.97,113405.0,34.0325,34.1401,34.0146,34.0325,113405.0
2015-09-30 11:20:00,37.97,38.03,37.89,37.94,133373.0,34.0325,34.0863,33.9608,34.0056,133373.0
2015-09-30 11:30:00,37.94,37.96,37.76,37.78,94936.0,34.0056,34.0235,33.8443,33.8622,94936.0
2015-09-30 11:40:00,37.78,37.79,37.61,37.69,149216.0,33.8622,33.8712,33.7098,33.7815,149216.0
2015-09-30 11:50:00,37.69,37.77,37.68,37.76,84683.0,33.7815,33.8532,33.7726,33.8443,84683.0
2015-09-30 12:00:00,37.75,37.78,37.58,37.58,90667.0,33.8353,33.8622,33.6829,33.6829,90667.0
2015-09-30 12:10:00,37.58,37.64,37.54,37.56,83264.0,33.6829,33.7367,33.6471,33.665,83264.0
2015-09-30 12:20:00,37.56,37.58,37.49,37.53,78914.0,33.665,33.6829,33.6023,33.6381,78914.0
2015-09-30 12:30:00,37.53,37.6,37.5,37.56,74094.0,33.6381,33.7009,33.6112,33.665,74094.0
2015-09-30 12:40:00,37.55,37.61,37.45,37.47,87885.0,33.6561,33.7098,33.5664,33.5844,87885.0
2015-09-30 12:50:00,37.47,37.55,37.45,37.55,74095.0,33.5844,33.6561,33.5664,33.6561,74095.0
2015-09-30 13:00:00,37.55,37.72,37.55,37.69,88788.0,33.6561,33.8084,33.6561,33.7815,88788.0
2015-09-30 13:10:00,37.69,37.77,37.64,37.77,63893.0,33.7815,33.8532,33.7367,33.8532,63893.0
2015-09-30 13:20:00,37.77,37.8,37.74,37.75,67434.0,33.8532,33.8801,33.8264,33.8353,67434.0
2015-09-30 13:30:00,37.75,37.77,37.7,37.75,61324.0,33.8353,33.8532,33.7905,33.8353,61324.0
2015-09-30 13:40:00,37.75,37.87,37.75,37.82,68601.0,33.8353,33.9429,33.8353,33.8981,68601.0
2015-09-30 13:50:00,37.82,37.93,37.8,37.9,75732.0,33.8981,33.9967,33.8801,33.9698,75732.0
2015-09-30 14:00:00,37.9,37.9,37.79,37.85,82423.0,33.9698,33.9698,33.8712,33.9249,82423.0
2015-09-30 14:10:00,37.85,37.91,37.8,37.9,75896.0,33.9249,33.9787,33.8801,33.9698,75896.0
2015-09-30 14:20:00,37.9,38.03,37.9,38.03,117782.0,33.9698,34.0863,33.9698,34.0863,117782.0
2015-09-30 14:30:00,38.04,38.07,37.94,37.95,97155.0,34.0952,34.1221,34.0056,34.0146,97155.0
2015-09-30 14:40:00,37.94,38.12,37.93,38.11,133523.0,34.0056,34.167,33.9967,34.158,133523.0
2015-09-30 14:50:00,38.1,38.17,38.05,38.15,115499.0,34.149,34.2118,34.1042,34.1938,115499.0
2015-09-30 15:00:00,38.15,38.19,38.05,38.08,79408.0,34.1938,34.2297,34.1042,34.1311,79408.0
2015-09-30 15:10:00,38.08,38.15,38.06,38.12,96877.0,34.1311,34.1938,34.1132,34.167,96877.0
2015-09-30 15:20:00,38.11,38.14,38.05,38.13,117623.0,34.158,34.1849,34.1042,34.1759,117623.0
2015-09-30 15:30:00,38.13,38.2,38.08,38.1,254883.0,34.1759,34.2387,34.1311,34.149,254883.0
2015-09-30 15:40:00,38.1,38.17,38.04,38.06,427568.0,34.149,34.2118,34.0952,34.1132,427568.0
2015-09-30 15:50:00,38.06,38.11,37.99,38.05,759911.0,34.1132,34.158,34.0504,34.1042,759911.0
2015-10-01 09:30:00,37.82,38.0,37.56,37.71,189710.0,33.8981,34.0594,33.665,33.7995,189710.0
2015-10-01 09:40:00,37.74,37.89,37.56,37.89,129623.0,33.8264,33.9608,33.665,33.9608,129623.0
2015-10-01 09:50:00,37.89,38.06,37.89,37.93,219132.0,33.9608,34.1132,33.9608,33.9967,219132.0
2015-10-01 10:00:00,37.96,38.13,37.86,38.12,200257.0,34.0235,34.1759,33.9339,34.167,200257.0
2015-10-01 10:10:00,38.12,38.29,38.09,38.22,193839.0,34.167,34.3193,34.1401,34.2566,193839.0
2015-10-01 10:20:00,38.2,38.23,38.07,38.21,128030.0,34.2387,34.2655,34.1221,34.2476,128030.0
2015-10-01 10:30:00,38.21,38.25,37.94,38.05,190078.0,34.2476,34.2835,34.0056,34.1042,190078.0
2015-10-01 10:40:00,38.05,38.19,38.05,38.15,74599.0,34.1042,34.2297,34.1042,34.1938,74599.0
2015-10-01 10:50:00,38.15,38.23,38.1,38.15,106598.0,34.1938,34.2655,34.149,34.1938,106598.0
2015-10-01 11:00:00,38.15,38.26,38.1,38.25,80807.0,34.1938,34.2924,34.149,34.2835,80807.0
2015-10-01 11:10:00,38.24,38.27,38.06,38.09,86864.0,34.2745,34.3014,34.1132,34.1401,86864.0
2015-10-01 11:20:00,38.09,38.26,38.08,38.15,140710.0,34.1401,34.2924,34.1311,34.1938,140710.0
2015-10-01 11:30:00,38.16,38.27,38.14,38.26,74407.0,34.2028,34.3014,34.1849,34.2924,74407.0
2015-10-01 11:40:00,38.25,38.25,38.06,38.13,62874.0,34.2835,34.2835,34.1132,34.1759,62874.0
2015-10-01 11:50:00,38.14,38.18,38.03,38.09,86451.0,34.1849,34.2207,34.0863,34.1401,86451.0
2015-10-01 12:00:00,38.09,38.1,37.9,37.94,81913.0,34.1401,34.149,33.9698,34.0056,81913.0
2015-10-01 12:10:00,37.94,37.98,37.92,37.98,62815.0,34.0056,34.0415,33.9877,34.0415,62815.0
2015-10-01 12:20:00,37.98,38.07,37.98,38.07,90333.0,34.0415,34.1221,34.0415,34.1221,90333.0
2015-10-01 12:30:00,38.07,38.15,38.06,38.09,76625.0,34.1221,34.1938,34.1132,34.1401,76625.0
2015-10-01 12:40:00,38.09,38.18,38.07,38.14,85101.0,34.1401,34.2207,34.1221,34.1849,85101.0
2015-10-01 12:50:00,38.15,38.25,38.12,38.14,62792.0,34.1938,34.2835,34.167,34.1849,62792.0
2015-10-01 13:00:00,38.15,38.15,38.05,38.15,68044.0,34.1938,34.1938,34.1042,34.1938,68044.0
2015-10-01 13:10:00,38.14,38.15,38.01,38.07,57318.0,34.1849,34.1938,34.0684,34.1221,57318.0
2015-10-01 13:20:00,38.06,38.11,37.98,38.02,79200.0,34.1132,34.158,34.0415,34.0773,79200.0
2015-10-01 13:30:00,38.02,38.07,37.9,38.0,214422.0,34.0773,34.1221,33.9698,34.0594,214422.0
2015-10-01 13:40:00,38.01,38.02,37.92,37.99,132558.0,34.0684,34.0773,33.9877,34.0504,132558.0
2015-10-01 13:50:00,38.0,38.0,37.92,37.99,137752.0,34.0594,34.0594,33.9877,34.0504,137752.0
2015-10-01 14:00:00,38.0,38.17,37.98,38.16,168350.0,34.0594,34.2118,34.0415,34.2028,168350.0
2015-10-01 14:10:00,38.16,38.26,38.16,38.24,100538.0,34.2028,34.2924,34.2028,34.2745,100538.0
2015-10-01 14:20:00,38.24,38.26,38.16,38.2,100219.0,34.2745,34.2924,34.2028,34.2387,100219.0
2015-10-01 14:30:00,38.2,38.21,38.13,38.2,98582.0,34.2387,34.2476,34.1759,34.2387,98582.0
2015-10-01 14:40:00,38.2,38.22,38.09,38.09,57737.0,34.2387,34.2566,34.1401,34.1401,57737.0
2015-10-01 14:50:00,38.11,38.25,38.09,38.23,73570.0,34.158,34.2835,34.1401,34.2655,73570.0
2015-10-01 15:00:00,38.24,38.36,38.23,38.36,206914.0,34.2745,34.3821,34.2655,34.3821,206914.0
2015-10-01 15:10:00,38.35,38.46,38.35,38.36,244116.0,34.3731,34.4717,34.3731,34.3821,244116.0
2015-10-01 15:20:00,38.36,38.42,38.32,38.35,173098.0,34.3821,34.4358,34.3462,34.3731,173098.0
2015-10-01 15:30:00,38.35,38.37,38.28,38.3,184758.0,34.3731,34.391,34.3104,34.3283,184758.0
2015-10-01 15:40:00,38.3,38.38,38.29,38.38,192122.0,34.3283,34.4,34.3193,34.4,192122.0
2015-10-01 15:50:00,38.37,38.44,38.34,38.4,557849.0,34.391,34.4538,34.3641,34.4179,557849.0
2015-10-02 09:30:00,37.94,38.02,37.52,37.63,194453.0,34.0056,34.0773,33.6292,33.7278,194453.0
2015-10-02 09:40:00,37.63,37.66,37.06,37.08,311305.0,33.7278,33.7547,33.2169,33.2348,311305.0
2015-10-02 09:50:00,37.07,37.21,37.0,37.17,378056.0,33.2258,33.3513,33.1631,33.3155,378056.0
2015-10-02 10:00:00,37.17,37.23,37.03,37.18,248776.0,33.3155,33.3692,33.19,33.3244,248776.0
2015-10-02 10:10:00,37.18,37.25,37.06,37.14,344563.0,33.3244,33.3872,33.2169,33.2886,344563.0
2015-10-02 10:20:00,37.14,37.43,37.11,37.26,355700.0,33.2886,33.5485,33.2617,33.3961,355700.0
2015-10-02 10:30:00,37.26,37.37,37.24,37.37,108842.0,33.3961,33.4947,33.3782,33.4947,108842.0
2015-10-02 10:40:00,37.36,37.48,37.35,37.48,176624.0,33.4858,33.5933,33.4768,33.5933,176624.0
2015-10-02 10:50:00,37.48,37.59,37.44,37.59,190192.0,33.5933,33.6919,33.5575,33.6919,190192.0
2015-10-02 11:00:00,37.59,37.67,37.54,37.67,195440.0,33.6919,33.7636,33.6471,33.7636,195440.0
2015-10-02 11:10:00,37.66,37.66,37.47,37.47,190980.0,33.7547,33.7547,33.5844,33.5844,190980.0
2015-10-02 11:20:00,37.47,37.61,37.41,37.53,148027.0,33.5844,33.7098,33.5306,33.6381,148027.0
2015-10-02 11:30:00,37.54,37.72,37.53,37.61,108064.0,33.6471,33.8084,33.6381,33.7098,108064.0
2015-10-02 11:40:00,37.61,37.72,37.59,37.7,81186.0,33.7098,33.8084,33.6919,33.7905,81186.0
2015-10-02 11:50:00,37.69,37.78,37.66,37.68,103875.0,33.7815,33.8622,33.7547,33.7726,103875.0
2015-10-02 12:00:00,37.68,37.82,37.67,37.82,46009.0,33.7726,33.8981,33.7636,33.8981,46009.0
2015-10-02 12:10:00,37.82,37.94,37.8,37.93,84061.0,33.8981,34.0056,33.8801,33.9967,84061.0
2015-10-02 12:20:00,37.93,37.94,37.87,37.93,77051.0,33.9967,34.0056,33.9429,33.9967,77051.0
2015-10-02 12:30:00,37.93,38.03,37.83,37.83,87653.0,33.9967,34.0863,33.907,33.907,87653.0
2015-10-02 12:40:00,37.83,37.95,37.8,37.92,56562.0,33.907,34.0146,33.8801,33.9877,56562.0
2015-10-02 12:50:00,37.91,38.04,37.87,37.95,60954.0,33.9787,34.0952,33.9429,34.0146,60954.0
2015-10-02 13:00:00,37.95,38.01,37.91,38.01,70830.0,34.0146,34.0684,33.9787,34.0684,70830.0
2015-10-02 13:10:00,38.01,38.13,38.0,38.0,71526.0,34.0684,34.1759,34.0594,34.0594,71526.0
2015-10-02 13:20:00,38.0,38.09,37.96,38.06,73201.0,34.0594,34.1401,34.0235,34.1132,73201.0
2015-10-02 13:30:00,38.07,38.13,37.96,37.97,55834.0,34.1221,34.1759,34.0235,34.0325,55834.0
2015-10-02 13:40:00,37.96,38.01,37.9,38.0,81463.0,34.0235,34.0684,33.9698,34.0594,81463.0
2015-10-02 13:50:00,38.0,38.08,37.95,37.96,64840.0,34.0594,34.1311,34.0146,34.0235,64840.0
2015-10-02 14:00:00,37.96,37.99,37.93,37.95,47512.0,34.0235,34.0504,33.9967,34.0146,47512.0
2015-10-02 14:10:00,37.95,37.95,37.83,37.88,61790.0,34.0146,34.0146,33.907,33.9518,61790.0
2015-10-02 14:20:00,37.88,38.02,37.83,37.95,84035.0,33.9518,34.0773,33.907,34.0146,84035.0
2015-10-02 14:30:00,37.96,37.97,37.89,37.93,70298.0,34.0235,34.0325,33.9608,33.9967,70298.0
2015-10-02 14:40:00,37.93,37.94,37.84,37.87,91625.0,33.9967,34.0056,33.916,33.9429,91625.0
2015-10-02 14:50:00,37.87,37.93,37.86,37.9,97397.0,33.9429,33.9967,33.9339,33.9698,97397.0
2015-10-02 15:00:00,37.9,38.08,37.88,38.08,296098.0,33.9698,34.1311,33.9518,34.1311,296098.0
2015-10-02 15:10:00,38.08,38.25,38.07,38.25,160432.0,34.1311,34.2835,34.1221,34.2835,160432.0
2015-10-02 15:20:00,38.25,38.35,38.23,38.34,386658.0,34.2835,34.3731,34.2655,34.3641,386658.0
2015-10-02 15:30:00,38.33,38.34,38.27,38.28,405930.0,34.3552,34.3641,34.3014,34.3104,405930.0
2015-10-02 15:40:00,38.28,38.31,38.23,38.28,286556.0,34.3104,34.3372,34.2655,34.3104,286556.0
2015-10-02 15:50:00,38.29,38.39,38.24,38.37,372779.0,34.3193,34.409,34.2745,34.391,372779.0
2015-10-05 09:30:00,38.65,38.79,38.5,38.74,189340.0,34.642,34.7675,34.5075,34.7227,189340.0
2015-10-05 09:40:00,38.71,38.94,38.61,38.88,164581.0,34.6958,34.9019,34.6061,34.8481,164581.0
2015-10-05 09:50:00,38.92,39.08,38.88,38.97,281592.0,34.884,35.0274,34.8481,34.9288,281592.0
2015-10-05 10:00:00,38.98,39.24,38.95,39.2,152343.0,34.9378,35.1708,34.9109,35.135,152343.0
2015-10-05 10:10:00,39.19,39.2,38.99,39.1,161658.0,35.126,35.135,34.9467,35.0453,161658.0
2015-10-05 10:20:00,39.1,39.19,39.05,39.14,128396.0,35.0453,35.126,35.0005,35.0812,128396.0
2015-10-05 10:30:00,39.14,39.17,39.0,39.16,154101.0,35.0812,35.1081,34.9557,35.0991,154101.0
2015-10-05 10:40:00,39.15,39.19,39.06,39.15,116240.0,35.0901,35.126,35.0095,35.0901,116240.0
2015-10-05 10:50:00,39.15,39.15,39.02,39.04,55437.0,35.0901,35.0901,34.9736,34.9915,55437.0
2015-10-05 11:00:00,39.04,39.16,39.01,39.12,58166.0,34.9915,35.0991,34.9647,35.0632,58166.0
2015-10-05 11:10:00,39.12,39.22,39.1,39.12,86274.0,35.0632,35.1529,35.0453,35.0632,86274.0
2015-10-05 11:20:00,39.12,39.17,39.1,39.13,95874.0,35.0632,35.1081,35.0453,35.0722,95874.0
2015-10-05 11:30:00,39.14,39.2,39.04,39.05,105211.0,35.0812,35.135,34.9915,35.0005,105211.0
2015-10-05 11:40:00,39.05,39.13,39.02,39.13,90621.0,35.0005,35.0722,34.9736,35.0722,90621.0
2015-10-05 11:50:00,39.12,39.16,39.07,39.13,109222.0,35.0632,35.0991,35.0184,35.0722,109222.0
2015-10-05 12:00:00,39.13,39.21,39.05,39.12,102448.0,35.0722,35.1439,35.0005,35.0632,102448.0
2015-10-05 12:10:00,39.11,39.24,39.1,39.2,121589.0,35.0543,35.1708,35.0453,35.135,121589.0
2015-10-05 12:20:00,39.21,39.22,39.08,39.1,71090.0,35.1439,35.1529,35.0274,35.0453,71090.0
2015-10-05 12:30:00,39.11,39.16,39.08,39.13,60512.0,35.0543,35.0991,35.0274,35.0722,60512.0
2015-10-05 12:40:00,39.13,39.18,39.09,39.16,52349.0,35.0722,35.117,35.0364,35.0991,52349.0
2015-10-05 12:50:00,39.17,39.21,39.14,39.16,49450.0,35.1081,35.1439,35.0812,35.0991,49450.0
2015-10-05 13:00:00,39.17,39.24,39.16,39.19,65002.0,35.1081,35.1708,35.0991,35.126,65002.0
2015-10-05 13:10:00,39.19,39.2,39.15,39.2,77206.0,35.126,35.135,35.0901,35.135,77206.0
2015-10-05 13:20:00,39.2,39.25,39.15,39.19,85441.0,35.135,35.1798,35.0901,35.126,85441.0
2015-10-05 13:30:00,39.19,39.22,39.16,39.2,65631.0,35.126,35.1529,35.0991,35.135,65631.0
2015-10-05 13:40:00,39.19,39.21,39.11,39.21,73317.0,35.126,35.1439,35.0543,35.1439,73317.0
2015-10-05 13:50:00,39.21,39.23,39.17,39.21,124613.0,35.1439,35.1618,35.1081,35.1439,124613.0
2015-10-05 14:00:00,39.21,39.23,39.16,39.22,138519.0,35.1439,35.1618,35.0991,35.1529,138519.0
2015-10-05 14:10:00,39.22,39.25,39.18,39.23,106878.0,35.1529,35.1798,35.117,35.1618,106878.0
2015-10-05 14:20:00,39.23,39.37,39.22,39.35,122512.0,35.1618,35.2873,35.1529,35.2694,122512.0
2015-10-05 14:30:00,39.35,39.35,39.24,39.28,95535.0,35.2694,35.2694,35.1708,35.2067,95535.0
2015-10-05 14:40:00,39.28,39.35,39.27,39.34,182866.0,35.2067,35.2694,35.1977,35.2604,182866.0
2015-10-05 14:50:00,39.33,39.39,39.33,39.38,109845.0,35.2515,35.3053,35.2515,35.2963,109845.0
2015-10-05 15:00:00,39.38,39.46,39.34,39.42,175712.0,35.2963,35.368,35.2604,35.3321,175712.0
2015-10-05 15:10:00,39.42,39.46,39.34,39.4,344270.0,35.3321,35.368,35.2604,35.3142,344270.0
2015-10-05 15:20:00,39.4,39.42,39.36,39.42,196488.0,35.3142,35.3321,35.2784,35.3321,196488.0
2015-10-05 15:30:00,39.42,39.42,39.31,39.36,232000.0,35.3321,35.3321,35.2335,35.2784,232000.0
2015-10-05 15:40:00,39.35,39.35,39.27,39.29,214435.0,35.2694,35.2694,35.1977,35.2156,214435.0
2015-10-05 15:50:00,39.29,39.31,39.26,39.29,352098.0,35.2156,35.2335,35.1887,35.2156,352098.0
2015-10-06 09:30:00,39.26,39.42,39.14,39.34,137627.0,35.1887,35.3321,35.0812,35.2604,137627.0
2015-10-06 09:40:00,39.34,39.42,39.29,39.32,116023.0,35.2604,35.3321,35.2156,35.2425,116023.0
2015-10-06 09:50:00,39.32,39.32,39.1,39.2,150398.0,35.2425,35.2425,35.0453,35.135,150398.0
2015-10-06 10:00:00,39.2,39.2,38.89,39.0,263171.0,35.135,35.135,34.8571,34.9557,263171.0
2015-10-06 10:10:00,39.0,39.01,38.51,38.53,325166.0,34.9557,34.9647,34.5165,34.5344,325166.0
2015-10-06 10:20:00,38.53,38.59,38.42,38.45,254480.0,34.5344,34.5882,34.4358,34.4627,254480.0
2015-10-06 10:30:00,38.45,38.47,38.32,38.39,253477.0,34.4627,34.4807,34.3462,34.409,253477.0
2015-10-06 10:40:00,38.38,38.49,38.36,38.44,121823.0,34.4,34.4986,34.3821,34.4538,121823.0
2015-10-06 10:50:00,38.43,38.56,38.39,38.47,149739.0,34.4448,34.5613,34.409,34.4807,149739.0
2015-10-06 11:00:00,38.47,38.63,38.45,38.58,186484.0,34.4807,34.6241,34.4627,34.5792,186484.0
2015-10-06 11:10:00,38.58,38.66,38.45,38.62,162242.0,34.5792,34.651,34.4627,34.6151,162242.0
2015-10-06 11:20:00,38.62,38.63,38.37,38.39,237872.0,34.6151,34.6241,34.391,34.409,237872.0
2015-10-06 11:30:00,38.4,38.41,38.29,38.35,133538.0,34.4179,34.4269,34.3193,34.3731,133538.0
2015-10-06 11:40:00,38.36,38.43,38.19,38.21,282605.0,34.3821,34.4448,34.2297,34.2476,282605.0
2015-10-06 11:50:00,38.2,38.29,38.2,38.25,174544.0,34.2387,34.3193,34.2387,34.2835,174544.0
2015-10-06 12:00:00,38.25,38.31,38.2,38.29,186186.0,34.2835,34.3372,34.2387,34.3193,186186.0
2015-10-06 12:10:00,38.28,38.37,38.24,38.35,161375.0,34.3104,34.391,34.2745,34.3731,161375.0
2015-10-06 12:20:00,38.35,38.41,38.29,38.3,231376.0,34.3731,34.4269,34.3193,34.3283,231376.0
2015-10-06 12:30:00,38.3,38.32,38.09,38.12,228963.0,34.3283,34.3462,34.1401,34.167,228963.0
2015-10-06 12:40:00,38.12,38.18,38.11,38.14,223175.0,34.167,34.2207,34.158,34.1849,223175.0
2015-10-06 12:50:00,38.15,38.16,38.07,38.11,146317.0,34.1938,34.2028,34.1221,34.158,146317.0
2015-10-06 13:00:00,38.11,38.23,38.1,38.22,159187.0,34.158,34.2655,34.149,34.2566,159187.0
2015-10-06 13:10:00,38.22,38.34,38.18,38.25,216707.0,34.2566,34.3641,34.2207,34.2835,216707.0
2015-10-06 13:20:00,38.26,38.41,38.24,38.41,150874.0,34.2924,34.4269,34.2745,34.4269,150874.0
2015-10-06 13:30:00,38.41,38.43,38.28,38.29,148836.0,34.4269,34.4448,34.3104,34.3193,148836.0
2015-10-06 13:40:00,38.29,38.3,38.21,38.23,127222.0,34.3193,34.3283,34.2476,34.2655,127222.0
2015-10-06 13:50:00,38.23,38.25,38.2,38.25,124891.0,34.2655,34.2835,34.2387,34.2835,124891.0
2015-10-06 14:00:00,38.24,38.25,38.16,38.18,148514.0,34.2745,34.2835,34.2028,34.2207,148514.0
2015-10-06 14:10:00,38.19,38.39,38.19,38.31,106563.0,34.2297,34.409,34.2297,34.3372,106563.0
2015-10-06 14:20:00,38.32,38.36,38.27,38.32,86753.0,34.3462,34.3821,34.3014,34.3462,86753.0
2015-10-06 14:30:00,38.32,38.34,38.22,38.27,78842.0,34.3462,34.3641,34.2566,34.3014,78842.0
2015-10-06 14:40:00,38.27,38.27,38.17,38.18,84273.0,34.3014,34.3014,34.2118,34.2207,84273.0
2015-10-06 14:50:00,38.18,38.22,38.05,38.12,154876.0,34.2207,34.2566,34.1042,34.167,154876.0
2015-10-06 15:00:00,38.12,38.12,37.98,38.02,217483.0,34.167,34.167,34.0415,34.0773,217483.0
2015-10-06 15:10:00,38.02,38.12,37.93,38.09,185621.0,34.0773,34.167,33.9967,34.1401,185621.0
2015-10-06 15:20:00,38.09,38.14,38.08,38.09,216861.0,34.1401,34.1849,34.1311,34.1401,216861.0
2015-10-06 15:30:00,38.09,38.13,37.95,37.98,256695.0,34.1401,34.1759,34.0146,34.0415,256695.0
2015-10-06 15:40:00,37.99,38.01,37.92,37.98,344147.0,34.0504,34.0684,33.9877,34.0415,344147.0
2015-10-06 15:50:00,37.98,38.03,37.97,37.99,466282.0,34.0415,34.0863,34.0325,34.0504,466282.0
2015-10-07 09:30:00,38.05,38.19,37.57,37.9,290507.0,34.1042,34.2297,33.674,33.9698,290507.0
2015-10-07 09:40:00,37.88,37.97,37.69,37.96,231956.0,33.9518,34.0325,33.7815,34.0235,231956.0
2015-10-07 09:50:00,37.95,38.48,37.95,38.28,373573.0,34.0146,34.4896,34.0146,34.3104,373573.0
2015-10-07 10:00:00,38.28,38.43,38.24,38.39,216966.0,34.3104,34.4448,34.2745,34.409,216966.0
2015-10-07 10:10:00,38.39,38.67,38.39,38.43,247778.0,34.409,34.6599,34.409,34.4448,247778.0
2015-10-07 10:20:00,38.41,38.64,38.39,38.43,147299.0,34.4269,34.633,34.409,34.4448,147299.0
2015-10-07 10:30:00,38.44,38.66,38.44,38.56,255705.0,34.4538,34.651,34.4538,34.5613,255705.0
2015-10-07 10:40:00,38.56,38.82,38.52,38.78,214701.0,34.5613,34.7944,34.5255,34.7585,214701.0
2015-10-07 10:50:00,38.78,38.78,38.39,38.41,125570.0,34.7585,34.7585,34.409,34.4269,125570.0
2015-10-07 11:00:00,38.41,38.42,38.32,38.4,214761.0,34.4269,34.4358,34.3462,34.4179,214761.0
2015-10-07 11:10:00,38.4,38.48,38.33,38.47,142483.0,34.4179,34.4896,34.3552,34.4807,142483.0
2015-10-07 11:20:00,38.47,38.48,38.3,38.32,143332.0,34.4807,34.4896,34.3283,34.3462,143332.0
2015-10-07 11:30:00,38.32,38.49,38.32,38.49,96467.0,34.3462,34.4986,34.3462,34.4986,96467.0
2015-10-07 11:40:00,38.5,38.51,38.42,38.45,123760.0,34.5075,34.5165,34.4358,34.4627,123760.0
2015-10-07 11:50:00,38.45,38.58,38.45,38.53,114095.0,34.4627,34.5792,34.4627,34.5344,114095.0
2015-10-07 12:00:00,38.54,38.55,38.36,38.39,103333.0,34.5434,34.5524,34.3821,34.409,103333.0
2015-10-07 12:10:00,38.38,38.41,38.26,38.37,110185.0,34.4,34.4269,34.2924,34.391,110185.0
2015-10-07 12:20:00,38.37,38.42,38.23,38.25,104769.0,34.391,34.4358,34.2655,34.2835,104769.0
2015-10-07 12:30:00,38.25,38.3,38.22,38.3,92730.0,34.2835,34.3283,34.2566,34.3283,92730.0
2015-10-07 12:40:00,38.29,38.39,38.22,38.29,76731.0,34.3193,34.409,34.2566,34.3193,76731.0
2015-10-07 12:50:00,38.28,38.33,38.23,38.29,66515.0,34.3104,34.3552,34.2655,34.3193,66515.0
2015-10-07 13:00:00,38.29,38.38,38.27,38.32,92413.0,34.3193,34.4,34.3014,34.3462,92413.0
2015-10-07 13:10:00,38.33,38.38,38.28,38.29,64770.0,34.3552,34.4,34.3104,34.3193,64770.0
2015-10-07 13:20:00,38.3,38.38,38.23,38.27,94080.0,34.3283,34.4,34.2655,34.3014,94080.0
2015-10-07 13:30:00,38.27,38.37,38.26,38.37,178463.0,34.3014,34.391,34.2924,34.391,178463.0
2015-10-07 13:40:00,38.38,38.49,38.35,38.48,109267.0,34.4,34.4986,34.3731,34.4896,109267.0
2015-10-07 13:50:00,38.47,38.5,38.41,38.43,73211.0,34.4807,34.5075,34.4269,34.4448,73211.0
2015-10-07 14:00:00,38.43,38.54,38.4,38.51,64953.0,34.4448,34.5434,34.4179,34.5165,64953.0
2015-10-07 14:10:00,38.5,38.56,38.48,38.53,78544.0,34.5075,34.5613,34.4896,34.5344,78544.0
2015-10-07 14:20:00,38.52,38.57,38.47,38.53,58576.0,34.5255,34.5703,34.4807,34.5344,58576.0
2015-10-07 14:30:00,38.54,38.58,38.39,38.46,81717.0,34.5434,34.5792,34.409,34.4717,81717.0
2015-10-07 14:40:00,38.45,38.55,38.45,38.48,77377.0,34.4627,34.5524,34.4627,34.4896,77377.0
2015-10-07 14:50:00,38.49,38.55,38.45,38.46,105814.0,34.4986,34.5524,34.4627,34.4717,105814.0
2015-10-07 15:00:00,38.46,38.54,38.45,38.51,84408.0,34.4717,34.5434,34.4627,34.5165,84408.0
2015-10-07 15:10:00,38.51,38.7,38.51,38.63,132706.0,34.5165,34.6868,34.5165,34.6241,132706.0
2015-10-07 15:20:00,38.63,38.72,38.56,38.67,180459.0,34.6241,34.7047,34.5613,34.6599,180459.0
2015-10-07 15:30:00,38.68,38.7,38.64,38.66,218686.0,34.6689,34.6868,34.633,34.651,218686.0
2015-10-07 15:40:00,38.65,38.67,38.59,38.6,353701.0,34.642,34.6599,34.5882,34.5972,353701.0
2015-10-07 15:50:00,38.6,38.71,38.55,38.71,611150.0,34.5972,34.6958,34.5524,34.6958,611150.0
2015-10-08 09:30:00,38.69,38.84,38.2,38.3,205553.0,34.6778,34.8123,34.2387,34.3283,205553.0
2015-10-08 09:40:00,38.31,38.45,38.29,38.42,107998.0,34.3372,34.4627,34.3193,34.4358,107998.0
2015-10-08 09:50:00,38.42,38.77,38.35,38.75,273931.0,34.4358,34.7495,34.3731,34.7316,273931.0
2015-10-08 10:00:00,38.75,38.81,38.66,38.69,208261.0,34.7316,34.7854,34.651,34.6778,208261.0
2015-10-08 10:10:00,38.69,38.73,38.64,38.68,179307.0,34.6778,34.7137,34.633,34.6689,179307.0
2015-10-08 10:20:00,38.69,38.74,38.67,38.7,116533.0,34.6778,34.7227,34.6599,34.6868,116533.0
2015-10-08 10:30:00,38.68,38.87,38.68,38.85,297352.0,34.6689,34.8392,34.6689,34.8212,297352.0
2015-10-08 10:40:00,38.85,38.98,38.81,38.85,173066.0,34.8212,34.9378,34.7854,34.8212,173066.0
2015-10-08 10:50:00,38.85,38.87,38.77,38.86,81470.0,34.8212,34.8392,34.7495,34.8302,81470.0
2015-10-08 11:00:00,38.86,38.92,38.77,38.89,248317.0,34.8302,34.884,34.7495,34.8571,248317.0
2015-10-08 11:10:00,38.88,38.93,38.48,38.68,441381.0,34.8481,34.893,34.4896,34.6689,441381.0
2015-10-08 11:20:00,38.68,38.68,38.52,38.62,68438.0,34.6689,34.6689,34.5255,34.6151,68438.0
2015-10-08 11:30:00,38.62,38.67,38.54,38.58,84443.0,34.6151,34.6599,34.5434,34.5792,84443.0
2015-10-08 11:40:00,38.58,38.79,38.56,38.75,184891.0,34.5792,34.7675,34.5613,34.7316,184891.0
2015-10-08 11:50:00,38.75,38.78,38.7,38.74,168421.0,34.7316,34.7585,34.6868,34.7227,168421.0
2015-10-08 12:00:00,38.74,38.8,38.73,38.78,116034.0,34.7227,34.7764,34.7137,34.7585,116034.0
2015-10-08 12:10:00,38.77,38.88,38.76,38.86,77806.0,34.7495,34.8481,34.7406,34.8302,77806.0
2015-10-08 12:20:00,38.87,38.94,38.75,38.77,78495.0,34.8392,34.9019,34.7316,34.7495,78495.0
2015-10-08 12:30:00,38.77,38.79,38.65,38.68,56990.0,34.7495,34.7675,34.642,34.6689,56990.0
2015-10-08 12:40:00,38.68,38.71,38.54,38.55,68978.0,34.6689,34.6958,34.5434,34.5524,68978.0
2015-10-08 12:50:00,38.55,38.62,38.54,38.6,43321.0,34.5524,34.6151,34.5434,34.5972,43321.0
2015-10-08 13:00:00,38.59,38.66,38.58,38.61,35287.0,34.5882,34.651,34.5792,34.6061,35287.0
2015-10-08 13:10:00,38.62,38.64,38.5,38.5,63567.0,34.6151,34.633,34.5075,34.5075,63567.0
2015-10-08 13:20:00,38.5,38.57,38.48,38.51,60304.0,34.5075,34.5703,34.4896,34.5165,60304.0
2015-10-08 13:30:00,38.51,38.54,38.46,38.48,80710.0,34.5165,34.5434,34.4717,34.4896,80710.0
2015-10-08 13:40:00,38.48,38.6,38.48,38.56,64825.0,34.4896,34.5972,34.4896,34.5613,64825.0
2015-10-08 13:50:00,38.57,38.58,38.5,38.52,53988.0,34.5703,34.5792,34.5075,34.5255,53988.0
2015-10-08 14:00:00,38.52,38.67,38.5,38.6,130691.0,34.5255,34.6599,34.5075,34.5972,130691.0
2015-10-08 14:10:00,38.61,38.71,38.58,38.6,157544.0,34.6061,34.6958,34.5792,34.5972,157544.0
2015-10-08 14:20:00,38.6,38.66,38.56,38.63,110552.0,34.5972,34.651,34.5613,34.6241,110552.0
2015-10-08 14:30:00,38.63,38.74,38.63,38.71,68194.0,34.6241,34.7227,34.6241,34.6958,68194.0
2015-10-08 14:40:00,38.72,38.83,38.72,38.81,329963.0,34.7047,34.8033,34.7047,34.7854,329963.0
2015-10-08 14:50:00,38.8,38.9,38.79,38.86,183702.0,34.7764,34.8661,34.7675,34.8302,183702.0
2015-10-08 15:00:00,38.86,38.92,38.8,38.82,146895.0,34.8302,34.884,34.7764,34.7944,146895.0
2015-10-08 15:10:00,38.83,38.89,38.8,38.86,138963.0,34.8033,34.8571,34.7764,34.8302,138963.0
2015-10-08 15:20:00,38.85,38.9,38.82,38.85,654373.0,34.8212,34.8661,34.7944,34.8212,654373.0
2015-10-08 15:30:00,38.85,38.95,38.84,38.84,227631.0,34.8212,34.9109,34.8123,34.8123,227631.0
2015-10-08 15:40:00,38.85,38.87,38.82,38.86,244180.0,34.8212,34.8392,34.7944,34.8302,244180.0
2015-10-08 15:50:00,38.85,38.86,38.74,38.77,437788.0,34.8212,34.8302,34.7227,34.7495,437788.0
2015-10-09 09:30:00,39.04,39.16,38.8,39.11,442439.0,34.9915,35.0991,34.7764,35.0543,442439.0
2015-10-09 09:40:00,39.11,39.3,39.05,39.2,446169.0,35.0543,35.2246,35.0005,35.135,446169.0
2015-10-09 09:50:00,39.2,39.44,39.18,39.44,384895.0,35.135,35.3501,35.117,35.3501,384895.0
2015-10-09 10:00:00,39.44,39.61,39.4,39.56,352591.0,35.3501,35.5024,35.3142,35.4576,352591.0
2015-10-09 10:10:00,39.56,39.64,39.37,39.63,224613.0,35.4576,35.5293,35.2873,35.5204,224613.0
2015-10-09 10:20:00,39.63,39.8,39.58,39.71,347798.0,35.5204,35.6727,35.4755,35.5921,347798.0
2015-10-09 10:30:00,39.72,39.97,39.68,39.9,620801.0,35.601,35.8251,35.5652,35.7624,620801.0
2015-10-09 10:40:00,39.89,40.19,39.88,40.08,403153.0,35.7534,36.0223,35.7444,35.9237,403153.0
2015-10-09 10:50:00,40.07,40.21,40.01,40.02,314303.0,35.9147,36.0402,35.861,35.8699,314303.0
2015-10-09 11:00:00,40.03,40.22,39.95,40.1,344447.0,35.8789,36.0492,35.8072,35.9416,344447.0
2015-10-09 11:10:00,40.1,40.15,40.01,40.12,134408.0,35.9416,35.9864,35.861,35.9595,134408.0
2015-10-09 11:20:00,40.13,40.25,40.06,40.15,226252.0,35.9685,36.0761,35.9058,35.9864,226252.0
2015-10-09 11:30:00,40.15,40.25,40.04,40.25,154516.0,35.9864,36.0761,35.8878,36.0761,154516.0
2015-10-09 11:40:00,40.24,40.27,39.98,40.01,188270.0,36.0671,36.094,35.8341,35.861,188270.0
2015-10-09 11:50:00,40.01,40.22,40.01,40.2,180883.0,35.861,36.0492,35.861,36.0313,180883.0
2015-10-09 12:00:00,40.19,40.33,40.13,40.27,165260.0,36.0223,36.1478,35.9685,36.094,165260.0
2015-10-09 12:10:00,40.27,40.37,40.22,40.26,158871.0,36.094,36.1836,36.0492,36.085,158871.0
2015-10-09 12:20:00,40.26,40.27,40.15,40.16,123368.0,36.085,36.094,35.9864,35.9954,123368.0
2015-10-09 12:30:00,40.16,40.17,40.06,40.07,135439.0,35.9954,36.0044,35.9058,35.9147,135439.0
2015-10-09 12:40:00,40.07,40.09,39.97,40.05,105506.0,35.9147,35.9327,35.8251,35.8968,105506.0
2015-10-09 12:50:00,40.09,40.22,40.05,40.16,139917.0,35.9327,36.0492,35.8968,35.9954,139917.0
2015-10-09 13:00:00,40.15,40.28,40.15,40.15,114810.0,35.9864,36.103,35.9864,35.9864,114810.0
2015-10-09 13:10:00,40.15,40.18,40.04,40.09,120203.0,35.9864,36.0133,35.8878,35.9327,120203.0
2015-10-09 13:20:00,40.09,40.16,40.04,40.13,333267.0,35.9327,35.9954,35.8878,35.9685,333267.0
2015-10-09 13:30:00,40.13,40.16,40.11,40.16,85427.0,35.9685,35.9954,35.9506,35.9954,85427.0
2015-10-09 13:40:00,40.16,40.16,40.08,40.09,140698.0,35.9954,35.9954,35.9237,35.9327,140698.0
2015-10-09 13:50:00,40.09,40.19,40.06,40.17,147691.0,35.9327,36.0223,35.9058,36.0044,147691.0
2015-10-09 14:00:00,40.16,40.18,40.07,40.13,253141.0,35.9954,36.0133,35.9147,35.9685,253141.0
2015-10-09 14:10:00,40.13,40.2,39.99,40.03,242050.0,35.9685,36.0313,35.843,35.8789,242050.0
2015-10-09 14:20:00,40.03,40.16,39.98,40.14,152822.0,35.8789,35.9954,35.8341,35.9775,152822.0
2015-10-09 14:30:00,40.14,40.18,40.03,40.16,141183.0,35.9775,36.0133,35.8789,35.9954,141183.0
2015-10-09 14:40:00,40.16,40.19,40.12,40.15,126903.0,35.9954,36.0223,35.9595,35.9864,126903.0
2015-10-09 14:50:00,40.15,40.15,40.04,40.06,198195.0,35.9864,35.9864,35.8878,35.9058,198195.0
2015-10-09 15:00:00,40.06,40.06,39.99,40.05,278507.0,35.9058,35.9058,35.843,35.8968,278507.0
2015-10-09 15:10:00,40.05,40.06,39.91,39.93,310781.0,35.8968,35.9058,35.7713,35.7893,310781.0
2015-10-09 15:20:00,39.93,39.95,39.9,39.95,269582.0,35.7893,35.8072,35.7624,35.8072,269582.0
2015-10-09 15:30:00,39.94,39.98,39.9,39.94,443398.0,35.7982,35.8341,35.7624,35.7982,443398.0
2015-10-09 15:40:00,39.94,39.97,39.9,39.92,384859.0,35.7982,35.8251,35.7624,35.7803,384859.0
2015-10-09 15:50:00,39.93,39.95,39.89,39.94,791246.0,35.7893,35.8072,35.7534,35.7982,791246.0
2015-10-12 09:30:00,39.88,40.25,39.88,40.17,291442.0,35.7444,36.0761,35.7444,36.0044,291442.0
2015-10-12 09:40:00,40.17,40.36,40.15,40.24,256036.0,36.0044,36.1747,35.9864,36.0671,256036.0
2015-10-12 09:50:00,40.24,40.28,39.98,40.07,200576.0,36.0671,36.103,35.8341,35.9147,200576.0
2015-10-12 10:00:00,40.07,40.18,40.04,40.12,179476.0,35.9147,36.0133,35.8878,35.9595,179476.0
2015-10-12 10:10:00,40.12,40.21,40.07,40.18,214342.0,35.9595,36.0402,35.9147,36.0133,214342.0
2015-10-12 10:20:00,40.18,40.25,40.16,40.23,236236.0,36.0133,36.0761,35.9954,36.0581,236236.0
2015-10-12 10:30:00,40.23,40.32,40.19,40.3,152962.0,36.0581,36.1388,36.0223,36.1209,152962.0
2015-10-12 10:40:00,40.3,40.35,40.27,40.34,76583.0,36.1209,36.1657,36.094,36.1567,76583.0
2015-10-12 10:50:00,40.35,40.44,40.34,40.38,232519.0,36.1657,36.2464,36.1567,36.1926,232519.0
2015-10-12 11:00:00,40.38,40.7,40.37,40.7,189166.0,36.1926,36.4794,36.1836,36.4794,189166.0
2015-10-12 11:10:00,40.7,40.7,40.55,40.67,270069.0,36.4794,36.4794,36.345,36.4525,270069.0
2015-10-12 11:20:00,40.66,40.78,40.66,40.77,160139.0,36.4436,36.5511,36.4436,36.5421,160139.0
2015-10-12 11:30:00,40.78,40.85,40.74,40.78,118289.0,36.5511,36.6138,36.5153,36.5511,118289.0
2015-10-12 11:40:00,40.79,40.82,40.7,40.75,71454.0,36.5601,36.587,36.4794,36.5242,71454.0
2015-10-12 11:50:00,40.75,40.8,40.73,40.77,76348.0,36.5242,36.569,36.5063,36.5421,76348.0
2015-10-12 12:00:00,40.78,40.8,40.77,40.78,124485.0,36.5511,36.569,36.5421,36.5511,124485.0
2015-10-12 12:10:00,40.78,40.79,40.68,40.75,80017.0,36.5511,36.5601,36.4615,36.5242,80017.0
2015-10-12 12:20:00,40.74,40.79,40.7,40.76,60603.0,36.5153,36.5601,36.4794,36.5332,60603.0
2015-10-12 12:30:00,40.76,40.78,40.73,40.77,48593.0,36.5332,36.5511,36.5063,36.5421,48593.0
2015-10-12 12:40:00,40.77,40.82,40.71,40.77,101666.0,36.5421,36.587,36.4884,36.5421,101666.0
2015-10-12 12:50:00,40.76,40.8,40.76,40.78,42551.0,36.5332,36.569,36.5332,36.5511,42551.0
2015-10-12 13:00:00,40.79,40.84,40.77,40.84,57995.0,36.5601,36.6049,36.5421,36.6049,57995.0
2015-10-12 13:10:00,40.84,40.94,40.81,40.94,95621.0,36.6049,36.6945,36.578,36.6945,95621.0
2015-10-12 13:20:00,40.94,40.98,40.9,40.98,89356.0,36.6945,36.7304,36.6587,36.7304,89356.0
2015-10-12 13:30:00,40.97,40.97,40.87,40.89,93061.0,36.7214,36.7214,36.6318,36.6497,93061.0
2015-10-12 13:40:00,40.89,40.95,40.88,40.94,71474.0,36.6497,36.7035,36.6407,36.6945,71474.0
2015-10-12 13:50:00,40.94,40.95,40.88,40.93,93563.0,36.6945,36.7035,36.6407,36.6856,93563.0
2015-10-12 14:00:00,40.93,40.99,40.88,40.98,80934.0,36.6856,36.7393,36.6407,36.7304,80934.0
2015-10-12 14:10:00,40.98,41.0,40.95,40.96,76034.0,36.7304,36.7483,36.7035,36.7124,76034.0
2015-10-12 14:20:00,40.96,40.98,40.91,40.97,76885.0,36.7124,36.7304,36.6676,36.7214,76885.0
2015-10-12 14:30:00,40.98,40.98,40.93,40.97,146354.0,36.7304,36.7304,36.6856,36.7214,146354.0
2015-10-12 14:40:00,40.98,41.06,40.96,40.99,204400.0,36.7304,36.8021,36.7124,36.7393,204400.0
2015-10-12 14:50:00,40.99,41.05,40.96,41.01,98934.0,36.7393,36.7931,36.7124,36.7573,98934.0
2015-10-12 15:00:00,41.0,41.0,40.92,40.97,137644.0,36.7483,36.7483,36.6766,36.7214,137644.0
2015-10-12 15:10:00,40.96,40.99,40.93,40.96,93800.0,36.7124,36.7393,36.6856,36.7124,93800.0
2015-10-12 15:20:00,40.94,41.1,40.94,41.06,333438.0,36.6945,36.8379,36.6945,36.8021,333438.0
2015-10-12 15:30:00,41.07,41.07,40.98,41.0,178541.0,36.811,36.811,36.7304,36.7483,178541.0
2015-10-12 15:40:00,41.0,41.12,40.99,41.11,551546.0,36.7483,36.8558,36.7393,36.8469,551546.0
2015-10-12 15:50:00,41.11,41.23,41.1,41.22,1044881.0,36.8469,36.9544,36.8379,36.9455,1044881.0
2015-10-13 09:30:00,40.82,41.15,40.59,41.09,371651.0,36.587,36.8827,36.3808,36.829,371651.0
2015-10-13 09:40:00,41.1,41.35,40.9,40.93,227530.0,36.8379,37.062,36.6587,36.6856,227530.0
2015-10-13 09:50:00,40.94,41.16,40.86,41.11,285418.0,36.6945,36.8917,36.6228,36.8469,285418.0
2015-10-13 10:00:00,41.11,41.35,41.02,41.27,262833.0,36.8469,37.062,36.7662,36.9903,262833.0
2015-10-13 10:10:00,41.27,41.34,41.13,41.17,202989.0,36.9903,37.053,36.8648,36.9007,202989.0
2015-10-13 10:20:00,41.17,41.32,41.17,41.19,126881.0,36.9007,37.0351,36.9007,36.9186,126881.0
2015-10-13 10:30:00,41.18,41.28,41.16,41.18,175028.0,36.9096,36.9993,36.8917,36.9096,175028.0
2015-10-13 10:40:00,41.17,41.21,41.06,41.09,237877.0,36.9007,36.9365,36.8021,36.829,237877.0
2015-10-13 10:50:00,41.09,41.22,41.09,41.19,206447.0,36.829,36.9455,36.829,36.9186,206447.0
2015-10-13 11:00:00,41.19,41.21,41.1,41.2,205647.0,36.9186,36.9365,36.8379,36.9276,205647.0
2015-10-13 11:10:00,41.19,41.23,41.11,41.19,192411.0,36.9186,36.9544,36.8469,36.9186,192411.0
2015-10-13 11:20:00,41.19,41.23,41.1,41.16,133455.0,36.9186,36.9544,36.8379,36.8917,133455.0
2015-10-13 11:30:00,41.15,41.15,40.92,40.96,108385.0,36.8827,36.8827,36.6766,36.7124,108385.0
2015-10-13 11:40:00,40.96,40.96,40.84,40.9,135819.0,36.7124,36.7124,36.6049,36.6587,135819.0
2015-10-13 11:50:00,40.91,41.0,40.87,40.9,136322.0,36.6676,36.7483,36.6318,36.6587,136322.0
2015-10-13 12:00:00,40.9,40.95,40.87,40.9,63216.0,36.6587,36.7035,36.6318,36.6587,63216.0
2015-10-13 12:10:00,40.9,40.97,40.87,40.95,72112.0,36.6587,36.7214,36.6318,36.7035,72112.0
2015-10-13 12:20:00,40.95,41.0,40.91,40.91,86320.0,36.7035,36.7483,36.6676,36.6676,86320.0
2015-10-13 12:30:00,40.91,40.99,40.9,40.96,130848.0,36.6676,36.7393,36.6587,36.7124,130848.0
2015-10-13 12:40:00,40.96,41.02,40.92,40.92,74026.0,36.7124,36.7662,36.6766,36.6766,74026.0
2015-10-13 12:50:00,40.92,40.92,40.82,40.86,73153.0,36.6766,36.6766,36.587,36.6228,73153.0
2015-10-13 13:00:00,40.85,40.85,40.66,40.66,126316.0,36.6138,36.6138,36.4436,36.4436,126316.0
2015-10-13 13:10:00,40.66,40.86,40.66,40.82,93459.0,36.4436,36.6228,36.4436,36.587,93459.0
2015-10-13 13:20:00,40.81,40.82,40.71,40.81,85165.0,36.578,36.587,36.4884,36.578,85165.0
2015-10-13 13:30:00,40.81,40.81,40.62,40.68,94923.0,36.578,36.578,36.4077,36.4615,94923.0
2015-10-13 13:40:00,40.68,40.78,40.67,40.73,63382.0,36.4615,36.5511,36.4525,36.5063,63382.0
2015-10-13 13:50:00,40.73,40.76,40.66,40.68,46764.0,36.5063,36.5332,36.4436,36.4615,46764.0
2015-10-13 14:00:00,40.69,40.69,40.57,40.66,139651.0,36.4704,36.4704,36.3629,36.4436,139651.0
2015-10-13 14:10:00,40.66,40.74,40.66,40.71,79792.0,36.4436,36.5153,36.4436,36.4884,79792.0
2015-10-13 14:20:00,40.7,40.72,40.64,40.67,86165.0,36.4794,36.4973,36.4256,36.4525,86165.0
2015-10-13 14:30:00,40.67,40.72,40.62,40.7,90976.0,36.4525,36.4973,36.4077,36.4794,90976.0
2015-10-13 14:40:00,40.71,40.75,40.62,40.72,102640.0,36.4884,36.5242,36.4077,36.4973,102640.0
2015-10-13 14:50:00,40.71,40.75,40.7,40.74,72918.0,36.4884,36.5242,36.4794,36.5153,72918.0
2015-10-13 15:00:00,40.74,40.75,40.71,40.74,77916.0,36.5153,36.5242,36.4884,36.5153,77916.0
2015-10-13 15:10:00,40.73,40.75,40.7,40.72,86048.0,36.5063,36.5242,36.4794,36.4973,86048.0
2015-10-13 15:20:00,40.71,40.74,40.65,40.69,133182.0,36.4884,36.5153,36.4346,36.4704,133182.0
2015-10-13 15:30:00,40.69,40.71,40.62,40.63,141412.0,36.4704,36.4884,36.4077,36.4167,141412.0
2015-10-13 15:40:00,40.64,40.85,40.62,40.84,521797.0,36.4256,36.6138,36.4077,36.6049,521797.0
2015-10-13 15:50:00,40.84,40.87,40.78,40.81,894707.0,36.6049,36.6318,36.5511,36.578,894707.0
2015-10-14 09:30:00,41.18,41.49,41.16,41.17,287678.0,36.9096,37.1875,36.8917,36.9007,287678.0
2015-10-14 09:40:00,41.18,41.25,41.09,41.17,144858.0,36.9096,36.9724,36.829,36.9007,144858.0
2015-10-14 09:50:00,41.17,41.19,41.04,41.1,148844.0,36.9007,36.9186,36.7841,36.8379,148844.0
2015-10-14 10:00:00,41.1,41.19,41.07,41.12,156973.0,36.8379,36.9186,36.811,36.8558,156973.0
2015-10-14 10:10:00,41.12,41.16,40.85,40.91,231252.0,36.8558,36.8917,36.6138,36.6676,231252.0
2015-10-14 10:20:00,40.91,40.92,40.51,40.91,276381.0,36.6676,36.6766,36.3091,36.6676,276381.0
2015-10-14 10:30:00,40.9,41.0,40.72,40.8,290456.0,36.6587,36.7483,36.4973,36.569,290456.0
2015-10-14 10:40:00,40.79,40.98,40.77,40.89,121565.0,36.5601,36.7304,36.5421,36.6497,121565.0
2015-10-14 10:50:00,40.88,41.15,40.87,41.14,151546.0,36.6407,36.8827,36.6318,36.8738,151546.0
2015-10-14 11:00:00,41.15,41.17,40.99,41.13,145103.0,36.8827,36.9007,36.7393,36.8648,145103.0
2015-10-14 11:10:00,41.13,41.17,41.06,41.08,112003.0,36.8648,36.9007,36.8021,36.82,112003.0
2015-10-14 11:20:00,41.06,41.16,41.03,41.16,132341.0,36.8021,36.8917,36.7752,36.8917,132341.0
2015-10-14 11:30:00,41.16,41.28,41.14,41.24,82615.0,36.8917,36.9993,36.8738,36.9634,82615.0
2015-10-14 11:40:00,41.24,41.3,41.17,41.28,117250.0,36.9634,37.0172,36.9007,36.9993,117250.0
2015-10-14 11:50:00,41.28,41.3,41.13,41.2,87868.0,36.9993,37.0172,36.8648,36.9276,87868.0
2015-10-14 12:00:00,41.21,41.26,41.12,41.14,62990.0,36.9365,36.9813,36.8558,36.8738,62990.0
2015-10-14 12:10:00,41.15,41.28,41.15,41.21,101627.0,36.8827,36.9993,36.8827,36.9365,101627.0
2015-10-14 12:20:00,41.21,41.29,41.19,41.26,49505.0,36.9365,37.0082,36.9186,36.9813,49505.0
2015-10-14 12:30:00,41.26,41.28,41.16,41.16,95133.0,36.9813,36.9993,36.8917,36.8917,95133.0
2015-10-14 12:40:00,41.16,41.28,41.13,41.18,102289.0,36.8917,36.9993,36.8648,36.9096,102289.0
2015-10-14 12:50:00,41.18,41.21,41.12,41.14,72266.0,36.9096,36.9365,36.8558,36.8738,72266.0
2015-10-14 13:00:00,41.14,41.17,41.06,41.08,76476.0,36.8738,36.9007,36.8021,36.82,76476.0
2015-10-14 13:10:00,41.09,41.18,41.08,41.12,58791.0,36.829,36.9096,36.82,36.8558,58791.0
2015-10-14 13:20:00,41.12,41.12,41.01,41.04,49983.0,36.8558,36.8558,36.7573,36.7841,49983.0
2015-10-14 13:30:00,41.05,41.1,40.98,41.05,74957.0,36.7931,36.8379,36.7304,36.7931,74957.0
2015-10-14 13:40:00,41.05,41.11,41.02,41.1,90375.0,36.7931,36.8469,36.7662,36.8379,90375.0
2015-10-14 13:50:00,41.1,41.17,41.05,41.17,49717.0,36.8379,36.9007,36.7931,36.9007,49717.0
2015-10-14 14:00:00,41.16,41.2,41.02,41.02,76617.0,36.8917,36.9276,36.7662,36.7662,76617.0
2015-10-14 14:10:00,41.02,41.02,40.88,40.88,84140.0,36.7662,36.7662,36.6407,36.6407,84140.0
2015-10-14 14:20:00,40.89,40.93,40.74,40.74,99868.0,36.6497,36.6856,36.5153,36.5153,99868.0
2015-10-14 14:30:00,40.74,40.8,40.72,40.77,116693.0,36.5153,36.569,36.4973,36.5421,116693.0
2015-10-14 14:40:00,40.76,40.79,40.6,40.62,140867.0,36.5332,36.5601,36.3898,36.4077,140867.0
2015-10-14 14:50:00,40.62,40.67,40.58,40.64,111057.0,36.4077,36.4525,36.3718,36.4256,111057.0
2015-10-14 15:00:00,40.65,40.79,40.65,40.79,109845.0,36.4346,36.5601,36.4346,36.5601,109845.0
2015-10-14 15:10:00,40.78,40.8,40.71,40.72,112183.0,36.5511,36.569,36.4884,36.4973,112183.0
2015-10-14 15:20:00,40.71,40.76,40.67,40.75,156103.0,36.4884,36.5332,36.4525,36.5242,156103.0
2015-10-14 15:30:00,40.75,40.84,40.74,40.84,154551.0,36.5242,36.6049,36.5153,36.6049,154551.0
2015-10-14 15:40:00,40.83,40.89,40.8,40.85,193849.0,36.5959,36.6497,36.569,36.6138,193849.0
2015-10-14 15:50:00,40.85,40.86,40.79,40.83,248633.0,36.6138,36.6228,36.5601,36.5959,248633.0
2015-10-15 09:30:00,40.97,41.23,40.91,41.04,166607.0,36.7214,36.9544,36.6676,36.7841,166607.0
2015-10-15 09:40:00,41.02,41.02,40.79,40.9,142151.0,36.7662,36.7662,36.5601,36.6587,142151.0
2015-10-15 09:50:00,40.9,40.95,40.58,40.68,142073.0,36.6587,36.7035,36.3718,36.4615,142073.0
2015-10-15 10:00:00,40.69,40.79,40.64,40.74,142254.0,36.4704,36.5601,36.4256,36.5153,142254.0
2015-10-15 10:10:00,40.74,40.9,40.74,40.89,155712.0,36.5153,36.6587,36.5153,36.6497,155712.0
2015-10-15 10:20:00,40.9,40.93,40.77,40.78,119788.0,36.6587,36.6856,36.5421,36.5511,119788.0
2015-10-15 10:30:00,40.78,40.92,40.78,40.88,94062.0,36.5511,36.6766,36.5511,36.6407,94062.0
2015-10-15 10:40:00,40.89,41.09,40.88,41.07,158832.0,36.6497,36.829,36.6407,36.811,158832.0
2015-10-15 10:50:00,41.08,41.1,40.93,40.97,95926.0,36.82,36.8379,36.6856,36.7214,95926.0
2015-10-15 11:00:00,40.96,41.12,40.96,40.99,107163.0,36.7124,36.8558,36.7124,36.7393,107163.0
2015-10-15 11:10:00,40.98,41.04,40.94,41.04,95924.0,36.7304,36.7841,36.6945,36.7841,95924.0
2015-10-15 11:20:00,41.04,41.12,40.98,41.11,84415.0,36.7841,36.8558,36.7304,36.8469,84415.0
2015-10-15 11:30:00,41.11,41.13,40.93,40.94,99600.0,36.8469,36.8648,36.6856,36.6945,99600.0
2015-10-15 11:40:00,40.93,40.95,40.86,40.89,83564.0,36.6856,36.7035,36.6228,36.6497,83564.0
2015-10-15 11:50:00,40.88,40.98,40.87,40.98,87880.0,36.6407,36.7304,36.6318,36.7304,87880.0
2015-10-15 12:00:00,40.98,41.08,40.96,40.97,80439.0,36.7304,36.82,36.7124,36.7214,80439.0
2015-10-15 12:10:00,40.97,41.08,40.94,41.08,51336.0,36.7214,36.82,36.6945,36.82,51336.0
2015-10-15 12:20:00,41.08,41.19,41.05,41.16,83197.0,36.82,36.9186,36.7931,36.8917,83197.0
2015-10-15 12:30:00,41.16,41.17,41.11,41.16,62900.0,36.8917,36.9007,36.8469,36.8917,62900.0
2015-10-15 12:40:00,41.16,41.21,41.1,41.18,65114.0,36.8917,36.9365,36.8379,36.9096,65114.0
2015-10-15 12:50:00,41.18,41.19,41.05,41.06,124165.0,36.9096,36.9186,36.7931,36.8021,124165.0
2015-10-15 13:00:00,41.04,41.23,41.04,41.23,141630.0,36.7841,36.9544,36.7841,36.9544,141630.0
2015-10-15 13:10:00,41.23,41.25,41.17,41.19,117542.0,36.9544,36.9724,36.9007,36.9186,117542.0
2015-10-15 13:20:00,41.18,41.24,41.15,41.22,53961.0,36.9096,36.9634,36.8827,36.9455,53961.0
2015-10-15 13:30:00,41.21,41.25,41.18,41.24,89863.0,36.9365,36.9724,36.9096,36.9634,89863.0
2015-10-15 13:40:00,41.24,41.25,41.2,41.25,66861.0,36.9634,36.9724,36.9276,36.9724,66861.0
2015-10-15 13:50:00,41.25,41.31,41.21,41.27,184650.0,36.9724,37.0261,36.9365,36.9903,184650.0
2015-10-15 14:00:00,41.27,41.34,41.26,41.33,96765.0,36.9903,37.053,36.9813,37.0441,96765.0
2015-10-15 14:10:00,41.32,41.38,41.31,41.37,91785.0,37.0351,37.0889,37.0261,37.0799,91785.0
2015-10-15 14:20:00,41.37,41.41,41.35,41.36,98828.0,37.0799,37.1158,37.062,37.071,98828.0
2015-10-15 14:30:00,41.37,41.37,41.27,41.28,135866.0,37.0799,37.0799,36.9903,36.9993,135866.0
2015-10-15 14:40:00,41.29,41.34,41.26,41.29,93379.0,37.0082,37.053,36.9813,37.0082,93379.0
2015-10-15 14:50:00,41.28,41.34,41.25,41.3,90471.0,36.9993,37.053,36.9724,37.0172,90471.0
2015-10-15 15:00:00,41.31,41.4,41.28,41.3,115416.0,37.0261,37.1068,36.9993,37.0172,115416.0
2015-10-15 15:10:00,41.3,41.31,41.21,41.26,117853.0,37.0172,37.0261,36.9365,36.9813,117853.0
2015-10-15 15:20:00,41.26,41.32,41.22,41.23,172440.0,36.9813,37.0351,36.9455,36.9544,172440.0
2015-10-15 15:30:00,41.23,41.27,41.15,41.15,228928.0,36.9544,36.9903,36.8827,36.8827,228928.0
2015-10-15 15:40:00,41.15,41.21,41.06,41.15,242166.0,36.8827,36.9365,36.8021,36.8827,242166.0
2015-10-15 15:50:00,41.16,41.25,41.16,41.23,511689.0,36.8917,36.9724,36.8917,36.9544,511689.0
2015-10-16 09:30:00,40.82,41.19,40.2,40.26,797071.0,36.587,36.9186,36.0313,36.085,797071.0
2015-10-16 09:40:00,40.3,40.55,40.2,40.39,340979.0,36.1209,36.345,36.0313,36.2016,340979.0
2015-10-16 09:50:00,40.4,40.65,40.36,40.61,415050.0,36.2105,36.4346,36.1747,36.3987,415050.0
2015-10-16 10:00:00,40.62,40.66,40.4,40.42,266237.0,36.4077,36.4436,36.2105,36.2284,266237.0
2015-10-16 10:10:00,40.43,40.58,40.43,40.47,208101.0,36.2374,36.3718,36.2374,36.2733,208101.0
2015-10-16 10:20:00,40.47,40.49,40.36,40.4,189371.0,36.2733,36.2912,36.1747,36.2105,189371.0
2015-10-16 10:30:00,40.39,40.4,40.29,40.3,235927.0,36.2016,36.2105,36.1119,36.1209,235927.0
2015-10-16 10:40:00,40.3,40.4,40.3,40.35,190271.0,36.1209,36.2105,36.1209,36.1657,190271.0
2015-10-16 10:50:00,40.35,40.36,40.11,40.16,360951.0,36.1657,36.1747,35.9506,35.9954,360951.0
2015-10-16 11:00:00,40.16,40.29,40.15,40.2,131094.0,35.9954,36.1119,35.9864,36.0313,131094.0
2015-10-16 11:10:00,40.19,40.38,40.19,40.36,126114.0,36.0223,36.1926,36.0223,36.1747,126114.0
2015-10-16 11:20:00,40.35,40.35,40.2,40.22,127561.0,36.1657,36.1657,36.0313,36.0492,127561.0
2015-10-16 11:30:00,40.22,40.38,40.22,40.38,160719.0,36.0492,36.1926,36.0492,36.1926,160719.0
2015-10-16 11:40:00,40.39,40.49,40.33,40.49,130830.0,36.2016,36.2912,36.1478,36.2912,130830.0
2015-10-16 11:50:00,40.49,40.63,40.49,40.63,103214.0,36.2912,36.4167,36.2912,36.4167,103214.0
2015-10-16 12:00:00,40.64,40.65,40.55,40.61,57123.0,36.4256,36.4346,36.345,36.3987,57123.0
2015-10-16 12:10:00,40.62,40.65,40.52,40.6,71932.0,36.4077,36.4346,36.3181,36.3898,71932.0
2015-10-16 12:20:00,40.6,40.61,40.48,40.48,79086.0,36.3898,36.3987,36.2822,36.2822,79086.0
2015-10-16 12:30:00,40.48,40.48,40.39,40.44,72863.0,36.2822,36.2822,36.2016,36.2464,72863.0
2015-10-16 12:40:00,40.44,40.5,40.4,40.45,63957.0,36.2464,36.3001,36.2105,36.2553,63957.0
2015-10-16 12:50:00,40.46,40.59,40.45,40.56,145620.0,36.2643,36.3808,36.2553,36.3539,145620.0
2015-10-16 13:00:00,40.56,40.58,40.37,40.53,252058.0,36.3539,36.3718,36.1836,36.327,252058.0
2015-10-16 13:10:00,40.53,40.64,40.53,40.64,87131.0,36.327,36.4256,36.327,36.4256,87131.0
2015-10-16 13:20:00,40.64,40.65,40.56,40.57,66605.0,36.4256,36.4346,36.3539,36.3629,66605.0
2015-10-16 13:30:00,40.56,40.61,40.56,40.61,143752.0,36.3539,36.3987,36.3539,36.3987,143752.0
2015-10-16 13:40:00,40.61,40.69,40.54,40.57,85771.0,36.3987,36.4704,36.336,36.3629,85771.0
2015-10-16 13:50:00,40.58,40.59,40.5,40.57,83657.0,36.3718,36.3808,36.3001,36.3629,83657.0
2015-10-16 14:00:00,40.57,40.57,40.37,40.47,109830.0,36.3629,36.3629,36.1836,36.2733,109830.0
2015-10-16 14:10:00,40.47,40.58,40.47,40.54,74663.0,36.2733,36.3718,36.2733,36.336,74663.0
2015-10-16 14:20:00,40.54,40.7,40.53,40.58,108337.0,36.336,36.4794,36.327,36.3718,108337.0
2015-10-16 14:30:00,40.58,40.65,40.58,40.6,83661.0,36.3718,36.4346,36.3718,36.3898,83661.0
2015-10-16 14:40:00,40.6,40.65,40.57,40.57,93585.0,36.3898,36.4346,36.3629,36.3629,93585.0
2015-10-16 14:50:00,40.58,40.66,40.57,40.64,68304.0,36.3718,36.4436,36.3629,36.4256,68304.0
2015-10-16 15:00:00,40.64,40.72,40.63,40.71,102490.0,36.4256,36.4973,36.4167,36.4884,102490.0
2015-10-16 15:10:00,40.71,40.71,40.65,40.7,113246.0,36.4884,36.4884,36.4346,36.4794,113246.0
2015-10-16 15:20:00,40.71,40.73,40.65,40.69,119236.0,36.4884,36.5063,36.4346,36.4704,119236.0
2015-10-16 15:30:00,40.69,40.75,40.68,40.72,118122.0,36.4704,36.5242,36.4615,36.4973,118122.0
2015-10-16 15:40:00,40.72,40.73,40.64,40.65,193701.0,36.4973,36.5063,36.4256,36.4346,193701.0
2015-10-16 15:50:00,40.65,40.66,40.55,40.56,841260.0,36.4346,36.4436,36.345,36.3539,841260.0
2015-10-19 09:30:00,40.56,40.94,40.52,40.78,192361.0,36.3539,36.6945,36.3181,36.5511,192361.0
2015-10-19 09:40:00,40.75,40.9,40.67,40.9,108549.0,36.5242,36.6587,36.4525,36.6587,108549.0
2015-10-19 09:50:00,40.93,41.15,40.92,41.06,155772.0,36.6856,36.8827,36.6766,36.8021,155772.0
2015-10-19 10:00:00,41.06,41.09,40.88,41.09,117068.0,36.8021,36.829,36.6407,36.829,117068.0
2015-10-19 10:10:00,41.08,41.23,41.04,41.14,125144.0,36.82,36.9544,36.7841,36.8738,125144.0
2015-10-19 10:20:00,41.14,41.14,41.01,41.07,107707.0,36.8738,36.8738,36.7573,36.811,107707.0
2015-10-19 10:30:00,41.08,41.08,40.92,40.95,99478.0,36.82,36.82,36.6766,36.7035,99478.0
2015-10-19 10:40:00,40.95,41.07,40.95,41.0,79730.0,36.7035,36.811,36.7035,36.7483,79730.0
2015-10-19 10:50:00,41.0,41.14,40.89,41.13,117707.0,36.7483,36.8738,36.6497,36.8648,117707.0
2015-10-19 11:00:00,41.12,41.12,40.92,41.0,189003.0,36.8558,36.8558,36.6766,36.7483,189003.0
2015-10-19 11:10:00,41.01,41.17,41.01,41.16,137041.0,36.7573,36.9007,36.7573,36.8917,137041.0
2015-10-19 11:20:00,41.16,41.2,41.09,41.15,162313.0,36.8917,36.9276,36.829,36.8827,162313.0
2015-10-19 11:30:00,41.15,41.29,41.15,41.29,119258.0,36.8827,37.0082,36.8827,37.0082,119258.0
2015-10-19 11:40:00,41.29,41.44,41.27,41.4,168280.0,37.0082,37.1427,36.9903,37.1068,168280.0
2015-10-19 11:50:00,41.4,41.41,41.31,41.34,92490.0,37.1068,37.1158,37.0261,37.053,92490.0
2015-10-19 12:00:00,41.32,41.39,41.2,41.28,84068.0,37.0351,37.0979,36.9276,36.9993,84068.0
2015-10-19 12:10:00,41.28,41.36,41.23,41.24,63128.0,36.9993,37.071,36.9544,36.9634,63128.0
2015-10-19 12:20:00,41.23,41.24,41.13,41.18,54910.0,36.9544,36.9634,36.8648,36.9096,54910.0
2015-10-19 12:30:00,41.19,41.29,41.17,41.25,63161.0,36.9186,37.0082,36.9007,36.9724,63161.0
2015-10-19 12:40:00,41.25,41.31,41.21,41.21,45890.0,36.9724,37.0261,36.9365,36.9365,45890.0
2015-10-19 12:50:00,41.2,41.23,41.16,41.22,80946.0,36.9276,36.9544,36.8917,36.9455,80946.0
2015-10-19 13:00:00,41.22,41.27,41.2,41.27,114386.0,36.9455,36.9903,36.9276,36.9903,114386.0
2015-10-19 13:10:00,41.27,41.3,41.22,41.23,135847.0,36.9903,37.0172,36.9455,36.9544,135847.0
2015-10-19 13:20:00,41.22,41.3,41.2,41.27,105982.0,36.9455,37.0172,36.9276,36.9903,105982.0
2015-10-19 13:30:00,41.27,41.28,41.12,41.18,78774.0,36.9903,36.9993,36.8558,36.9096,78774.0
2015-10-19 13:40:00,41.18,41.23,41.12,41.14,57464.0,36.9096,36.9544,36.8558,36.8738,57464.0
2015-10-19 13:50:00,41.14,41.19,41.13,41.16,63769.0,36.8738,36.9186,36.8648,36.8917,63769.0
2015-10-19 14:00:00,41.16,41.26,41.09,41.25,92660.0,36.8917,36.9813,36.829,36.9724,92660.0
2015-10-19 14:10:00,41.25,41.3,41.19,41.29,102829.0,36.9724,37.0172,36.9186,37.0082,102829.0
2015-10-19 14:20:00,41.29,41.3,41.23,41.28,81093.0,37.0082,37.0172,36.9544,36.9993,81093.0
2015-10-19 14:30:00,41.29,41.35,41.28,41.3,77586.0,37.0082,37.062,36.9993,37.0172,77586.0
2015-10-19 14:40:00,41.3,41.32,41.24,41.28,52679.0,37.0172,37.0351,36.9634,36.9993,52679.0
2015-10-19 14:50:00,41.28,41.3,41.21,41.22,68855.0,36.9993,37.0172,36.9365,36.9455,68855.0
2015-10-19 15:00:00,41.22,41.3,41.19,41.29,148893.0,36.9455,37.0172,36.9186,37.0082,148893.0
2015-10-19 15:10:00,41.28,41.36,41.25,41.35,116251.0,36.9993,37.071,36.9724,37.062,116251.0
2015-10-19 15:20:00,41.35,41.45,41.31,41.45,228559.0,37.062,37.1516,37.0261,37.1516,228559.0
2015-10-19 15:30:00,41.45,41.45,41.39,41.4,207191.0,37.1516,37.1516,37.0979,37.1068,207191.0
2015-10-19 15:40:00,41.41,41.45,41.37,41.39,398592.0,37.1158,37.1516,37.0799,37.0979,398592.0
2015-10-19 15:50:00,41.38,41.43,41.36,41.41,520820.0,37.0889,37.1337,37.071,37.1158,520820.0
2015-10-20 09:30:00,41.19,41.48,41.13,41.28,250892.0,36.9186,37.1785,36.8648,36.9993,250892.0
2015-10-20 09:40:00,41.27,41.57,41.25,41.5,192094.0,36.9903,37.2592,36.9724,37.1964,192094.0
2015-10-20 09:50:00,41.48,41.63,41.45,41.48,102732.0,37.1785,37.313,37.1516,37.1785,102732.0
2015-10-20 10:00:00,41.49,41.61,41.45,41.55,130937.0,37.1875,37.295,37.1516,37.2413,130937.0
2015-10-20 10:10:00,41.56,41.71,41.54,41.65,156865.0,37.2502,37.3847,37.2323,37.3309,156865.0
2015-10-20 10:20:00,41.65,41.83,41.65,41.83,180969.0,37.3309,37.4922,37.3309,37.4922,180969.0
2015-10-20 10:30:00,41.83,41.85,41.69,41.73,159463.0,37.4922,37.5101,37.3667,37.4026,159463.0
2015-10-20 10:40:00,41.72,41.82,41.68,41.82,169507.0,37.3936,37.4833,37.3578,37.4833,169507.0
2015-10-20 10:50:00,41.82,41.94,41.72,41.76,324311.0,37.4833,37.5908,37.3936,37.4295,324311.0
2015-10-20 11:00:00,41.76,41.76,41.63,41.67,146192.0,37.4295,37.4295,37.313,37.3488,146192.0
2015-10-20 11:10:00,41.68,41.71,41.6,41.67,140122.0,37.3578,37.3847,37.2861,37.3488,140122.0
2015-10-20 11:20:00,41.66,41.67,41.57,41.59,125108.0,37.3399,37.3488,37.2592,37.2771,125108.0
2015-10-20 11:30:00,41.59,41.63,41.57,41.58,130198.0,37.2771,37.313,37.2592,37.2681,130198.0
2015-10-20 11:40:00,41.59,41.63,41.45,41.51,168927.0,37.2771,37.313,37.1516,37.2054,168927.0
2015-10-20 11:50:00,41.51,41.52,41.37,41.46,76694.0,37.2054,37.2144,37.0799,37.1606,76694.0
2015-10-20 12:00:00,41.46,41.46,41.26,41.34,190182.0,37.1606,37.1606,36.9813,37.053,190182.0
2015-10-20 12:10:00,41.34,41.5,41.34,41.49,72535.0,37.053,37.1964,37.053,37.1875,72535.0
2015-10-20 12:20:00,41.49,41.55,41.44,41.48,82991.0,37.1875,37.2413,37.1427,37.1785,82991.0
2015-10-20 12:30:00,41.48,41.48,41.33,41.34,75678.0,37.1785,37.1785,37.0441,37.053,75678.0
2015-10-20 12:40:00,41.34,41.41,41.31,41.33,78690.0,37.053,37.1158,37.0261,37.0441,78690.0
2015-10-20 12:50:00,41.34,41.43,41.32,41.41,52309.0,37.053,37.1337,37.0351,37.1158,52309.0
2015-10-20 13:00:00,41.42,41.45,41.39,41.4,83003.0,37.1247,37.1516,37.0979,37.1068,83003.0
2015-10-20 13:10:00,41.4,41.44,41.36,41.37,86291.0,37.1068,37.1427,37.071,37.0799,86291.0
2015-10-20 13:20:00,41.38,41.41,41.28,41.34,177980.0,37.0889,37.1158,36.9993,37.053,177980.0
2015-10-20 13:30:00,41.34,41.35,41.25,41.34,51240.0,37.053,37.062,36.9724,37.053,51240.0
2015-10-20 13:40:00,41.34,41.4,41.26,41.27,72605.0,37.053,37.1068,36.9813,36.9903,72605.0
2015-10-20 13:50:00,41.28,41.34,41.26,41.32,46695.0,36.9993,37.053,36.9813,37.0351,46695.0
2015-10-20 14:00:00,41.32,41.33,41.22,41.24,58793.0,37.0351,37.0441,36.9455,36.9634,58793.0
2015-10-20 14:10:00,41.25,41.36,41.23,41.31,63664.0,36.9724,37.071,36.9544,37.0261,63664.0
2015-10-20 14:20:00,41.32,41.35,41.27,41.28,80290.0,37.0351,37.062,36.9903,36.9993,80290.0
2015-10-20 14:30:00,41.27,41.32,41.25,41.3,70368.0,36.9903,37.0351,36.9724,37.0172,70368.0
2015-10-20 14:40:00,41.3,41.36,41.26,41.35,81061.0,37.0172,37.071,36.9813,37.062,81061.0
2015-10-20 14:50:00,41.35,41.41,41.31,41.33,96519.0,37.062,37.1158,37.0261,37.0441,96519.0
2015-10-20 15:00:00,41.33,41.38,41.32,41.36,78125.0,37.0441,37.0889,37.0351,37.071,78125.0
2015-10-20 15:10:00,41.36,41.37,41.28,41.3,78552.0,37.071,37.0799,36.9993,37.0172,78552.0
2015-10-20 15:20:00,41.3,41.42,41.3,41.36,93583.0,37.0172,37.1247,37.0172,37.071,93583.0
2015-10-20 15:30:00,41.37,41.44,41.32,41.39,218106.0,37.0799,37.1427,37.0351,37.0979,218106.0
2015-10-20 15:40:00,41.39,41.42,41.33,41.33,140456.0,37.0979,37.1247,37.0441,37.0441,140456.0
2015-10-20 15:50:00,41.34,41.41,41.32,41.4,437765.0,37.053,37.1158,37.0351,37.1068,437765.0
2015-10-21 09:30:00,41.4,41.93,41.3,41.79,351094.0,37.1068,37.5819,37.0172,37.4564,351094.0
2015-10-21 09:40:00,41.79,41.87,41.72,41.79,146688.0,37.4564,37.5281,37.3936,37.4564,146688.0
2015-10-21 09:50:00,41.8,41.89,41.72,41.77,188533.0,37.4653,37.546,37.3936,37.4384,188533.0
2015-10-21 10:00:00,41.77,41.8,41.45,41.5,161721.0,37.4384,37.4653,37.1516,37.1964,161721.0
2015-10-21 10:10:00,41.52,41.63,41.37,41.38,246455.0,37.2144,37.313,37.0799,37.0889,246455.0
2015-10-21 10:20:00,41.39,41.46,41.28,41.28,71073.0,37.0979,37.1606,36.9993,36.9993,71073.0
2015-10-21 10:30:00,41.28,41.43,41.28,41.3,90414.0,36.9993,37.1337,36.9993,37.0172,90414.0
2015-10-21 10:40:00,41.31,41.32,41.17,41.17,106149.0,37.0261,37.0351,36.9007,36.9007,106149.0
2015-10-21 10:50:00,41.18,41.29,41.13,41.19,96874.0,36.9096,37.0082,36.8648,36.9186,96874.0
2015-10-21 11:00:00,41.19,41.22,41.1,41.15,108158.0,36.9186,36.9455,36.8379,36.8827,108158.0
2015-10-21 11:10:00,41.15,41.18,41.04,41.09,73716.0,36.8827,36.9096,36.7841,36.829,73716.0
2015-10-21 11:20:00,41.09,41.16,41.02,41.11,67793.0,36.829,36.8917,36.7662,36.8469,67793.0
2015-10-21 11:30:00,41.12,41.31,41.11,41.29,74816.0,36.8558,37.0261,36.8469,37.0082,74816.0
2015-10-21 11:40:00,41.29,41.34,41.24,41.34,80520.0,37.0082,37.053,36.9634,37.053,80520.0
2015-10-21 11:50:00,41.33,41.33,41.19,41.29,86932.0,37.0441,37.0441,36.9186,37.0082,86932.0
2015-10-21 12:00:00,41.27,41.28,41.17,41.2,67303.0,36.9903,36.9993,36.9007,36.9276,67303.0
2015-10-21 12:10:00,41.19,41.22,41.08,41.09,47609.0,36.9186,36.9455,36.82,36.829,47609.0
2015-10-21 12:20:00,41.09,41.12,41.06,41.07,45902.0,36.829,36.8558,36.8021,36.811,45902.0
2015-10-21 12:30:00,41.07,41.23,41.06,41.2,63265.0,36.811,36.9544,36.8021,36.9276,63265.0
2015-10-21 12:40:00,41.19,41.24,41.17,41.23,44998.0,36.9186,36.9634,36.9007,36.9544,44998.0
2015-10-21 12:50:00,41.23,41.24,41.11,41.12,65488.0,36.9544,36.9634,36.8469,36.8558,65488.0
2015-10-21 13:00:00,41.12,41.15,41.09,41.14,74440.0,36.8558,36.8827,36.829,36.8738,74440.0
2015-10-21 13:10:00,41.13,41.14,40.95,40.99,99985.0,36.8648,36.8738,36.7035,36.7393,99985.0
2015-10-21 13:20:00,40.99,40.99,40.9,40.91,117756.0,36.7393,36.7393,36.6587,36.6676,117756.0
2015-10-21 13:30:00,40.91,41.03,40.88,40.98,86286.0,36.6676,36.7752,36.6407,36.7304,86286.0
2015-10-21 13:40:00,40.98,41.14,40.98,41.11,58655.0,36.7304,36.8738,36.7304,36.8469,58655.0
2015-10-21 13:50:00,41.12,41.18,41.07,41.09,60882.0,36.8558,36.9096,36.811,36.829,60882.0
2015-10-21 14:00:00,41.08,41.22,41.04,41.19,113499.0,36.82,36.9455,36.7841,36.9186,113499.0
2015-10-21 14:10:00,41.18,41.26,41.17,41.23,88727.0,36.9096,36.9813,36.9007,36.9544,88727.0
2015-10-21 14:20:00,41.24,41.25,41.07,41.12,64831.0,36.9634,36.9724,36.811,36.8558,64831.0
2015-10-21 14:30:00,41.12,41.3,41.11,41.28,93334.0,36.8558,37.0172,36.8469,36.9993,93334.0
2015-10-21 14:40:00,41.29,41.31,41.05,41.11,135569.0,37.0082,37.0261,36.7931,36.8469,135569.0
2015-10-21 14:50:00,41.11,41.12,41.04,41.04,91689.0,36.8469,36.8558,36.7841,36.7841,91689.0
2015-10-21 15:00:00,41.04,41.21,41.04,41.21,114713.0,36.7841,36.9365,36.7841,36.9365,114713.0
2015-10-21 15:10:00,41.21,41.21,41.06,41.1,124121.0,36.9365,36.9365,36.8021,36.8379,124121.0
2015-10-21 15:20:00,41.1,41.21,41.09,41.18,109542.0,36.8379,36.9365,36.829,36.9096,109542.0
2015-10-21 15:30:00,41.17,41.2,41.12,41.17,122334.0,36.9007,36.9276,36.8558,36.9007,122334.0
2015-10-21 15:40:00,41.16,41.18,40.99,41.08,331221.0,36.8917,36.9096,36.7393,36.82,331221.0
2015-10-21 15:50:00,41.07,41.08,40.93,41.02,451849.0,36.811,36.82,36.6856,36.7662,451849.0
2015-10-22 09:30:00,42.52,43.54,42.5,43.28,1887274.0,38.1107,39.0249,38.0927,38.7919,1887274.0
2015-10-22 09:40:00,43.26,43.31,42.36,42.98,1089743.0,38.7739,38.8187,37.9673,38.523,1089743.0
2015-10-22 09:50:00,42.98,43.42,42.98,43.35,730263.0,38.523,38.9173,38.523,38.8546,730263.0
2015-10-22 10:00:00,43.35,43.47,43.19,43.47,1021681.0,38.8546,38.9622,38.7112,38.9622,1021681.0
2015-10-22 10:10:00,43.48,43.6,43.37,43.46,429849.0,38.9711,39.0787,38.8725,38.9532,429849.0
2015-10-22 10:20:00,43.48,43.68,43.33,43.42,523024.0,38.9711,39.1504,38.8367,38.9173,523024.0
2015-10-22 10:30:00,43.43,43.57,43.22,43.26,361019.0,38.9263,39.0518,38.7381,38.7739,361019.0
2015-10-22 10:40:00,43.26,43.52,43.22,43.49,401433.0,38.7739,39.007,38.7381,38.9801,401433.0
2015-10-22 10:50:00,43.49,43.65,43.47,43.63,370873.0,38.9801,39.1235,38.9622,39.1056,370873.0
2015-10-22 11:00:00,43.63,43.8,43.6,43.69,417084.0,39.1056,39.2579,39.0787,39.1593,417084.0
2015-10-22 11:10:00,43.71,43.77,43.64,43.68,186325.0,39.1773,39.231,39.1145,39.1504,186325.0
2015-10-22 11:20:00,43.68,43.74,43.65,43.72,200330.0,39.1504,39.2042,39.1235,39.1862,200330.0
2015-10-22 11:30:00,43.71,43.8,43.7,43.79,217316.0,39.1773,39.2579,39.1683,39.249,217316.0
2015-10-22 11:40:00,43.78,44.01,43.76,44.0,402393.0,39.24,39.4462,39.2221,39.4372,402393.0
2015-10-22 11:50:00,44.01,44.01,43.82,43.87,208119.0,39.4462,39.4462,39.2759,39.3207,208119.0
2015-10-22 12:00:00,43.86,43.99,43.86,43.97,294937.0,39.3117,39.4282,39.3117,39.4103,294937.0
2015-10-22 12:10:00,43.96,43.97,43.79,43.86,351090.0,39.4013,39.4103,39.249,39.3117,351090.0
2015-10-22 12:20:00,43.85,43.92,43.79,43.87,184317.0,39.3027,39.3655,39.249,39.3207,184317.0
2015-10-22 12:30:00,43.88,43.92,43.74,43.77,152626.0,39.3296,39.3655,39.2042,39.231,152626.0
2015-10-22 12:40:00,43.78,43.82,43.74,43.8,184317.0,39.24,39.2759,39.2042,39.2579,184317.0
2015-10-22 12:50:00,43.79,43.82,43.75,43.81,93330.0,39.249,39.2759,39.2131,39.2669,93330.0
2015-10-22 13:00:00,43.81,43.92,43.8,43.9,93828.0,39.2669,39.3655,39.2579,39.3476,93828.0
2015-10-22 13:10:00,43.91,44.14,43.86,44.03,311811.0,39.3565,39.5627,39.3117,39.4641,311811.0
2015-10-22 13:20:00,44.03,44.15,44.01,44.06,275574.0,39.4641,39.5716,39.4462,39.491,275574.0
2015-10-22 13:30:00,44.06,44.13,44.04,44.08,134694.0,39.491,39.5537,39.473,39.5089,134694.0
2015-10-22 13:40:00,44.09,44.13,44.04,44.09,163402.0,39.5179,39.5537,39.473,39.5179,163402.0
2015-10-22 13:50:00,44.09,44.14,43.9,44.02,285606.0,39.5179,39.5627,39.3476,39.4551,285606.0
2015-10-22 14:00:00,44.02,44.05,43.89,43.91,228938.0,39.4551,39.482,39.3386,39.3565,228938.0
2015-10-22 14:10:00,43.9,43.95,43.81,43.84,180780.0,39.3476,39.3924,39.2669,39.2938,180780.0
2015-10-22 14:20:00,43.83,43.89,43.79,43.82,156841.0,39.2848,39.3386,39.249,39.2759,156841.0
2015-10-22 14:30:00,43.83,43.92,43.79,43.91,127741.0,39.2848,39.3655,39.249,39.3565,127741.0
2015-10-22 14:40:00,43.92,44.09,43.89,44.03,184034.0,39.3655,39.5179,39.3386,39.4641,184034.0
2015-10-22 14:50:00,44.03,44.1,43.94,44.03,161437.0,39.4641,39.5268,39.3834,39.4641,161437.0
2015-10-22 15:00:00,44.03,44.1,44.0,44.01,189166.0,39.4641,39.5268,39.4372,39.4462,189166.0
2015-10-22 15:10:00,44.02,44.06,43.97,43.99,179162.0,39.4551,39.491,39.4103,39.4282,179162.0
2015-10-22 15:20:00,43.99,44.13,43.99,44.1,230556.0,39.4282,39.5537,39.4282,39.5268,230556.0
2015-10-22 15:30:00,44.09,44.1,43.96,44.0,266037.0,39.5179,39.5268,39.4013,39.4372,266037.0
2015-10-22 15:40:00,44.0,44.07,43.94,44.04,401474.0,39.4372,39.4999,39.3834,39.473,401474.0
2015-10-22 15:50:00,44.04,44.12,43.99,44.08,608611.0,39.473,39.5447,39.4282,39.5089,608611.0
2015-10-23 09:30:00,44.3,44.82,44.3,44.72,443766.0,39.7061,40.1722,39.7061,40.0825,443766.0
2015-10-23 09:40:00,44.72,44.97,44.63,44.96,535423.0,40.0825,40.3066,40.0019,40.2976,535423.0
2015-10-23 09:50:00,44.96,45.04,44.61,44.91,617454.0,40.2976,40.3693,39.9839,40.2528,617454.0
2015-10-23 10:00:00,44.93,44.95,44.42,44.57,338843.0,40.2708,40.2887,39.8136,39.9481,338843.0
2015-10-23 10:10:00,44.57,44.64,44.28,44.39,491979.0,39.9481,40.0108,39.6882,39.7868,491979.0
2015-10-23 10:20:00,44.39,44.89,44.33,44.83,393548.0,39.7868,40.2349,39.733,40.1811,393548.0
2015-10-23 10:30:00,44.83,44.85,44.71,44.82,235697.0,40.1811,40.199,40.0736,40.1722,235697.0
2015-10-23 10:40:00,44.82,45.0,44.78,44.88,310703.0,40.1722,40.3335,40.1363,40.2259,310703.0
2015-10-23 10:50:00,44.87,44.87,44.72,44.84,236255.0,40.217,40.217,40.0825,40.1901,236255.0
2015-10-23 11:00:00,44.83,45.0,44.83,44.96,307929.0,40.1811,40.3335,40.1811,40.2976,307929.0
2015-10-23 11:10:00,44.96,44.98,44.85,44.94,184421.0,40.2976,40.3156,40.199,40.2797,184421.0
2015-10-23 11:20:00,44.95,45.02,44.84,44.89,266363.0,40.2887,40.3514,40.1901,40.2349,266363.0
2015-10-23 11:30:00,44.88,44.89,44.55,44.55,227140.0,40.2259,40.2349,39.9302,39.9302,227140.0
2015-10-23 11:40:00,44.55,44.68,44.35,44.45,341508.0,39.9302,40.0467,39.7509,39.8405,341508.0
2015-10-23 11:50:00,44.44,44.55,44.43,44.5,197271.0,39.8316,39.9302,39.8226,39.8853,197271.0
2015-10-23 12:00:00,44.5,44.6,44.45,44.6,177837.0,39.8853,39.975,39.8405,39.975,177837.0
2015-10-23 12:10:00,44.6,44.77,44.6,44.73,280762.0,39.975,40.1273,39.975,40.0915,280762.0
2015-10-23 12:20:00,44.73,44.74,44.67,44.71,231842.0,40.0915,40.1005,40.0377,40.0736,231842.0
2015-10-23 12:30:00,44.72,44.72,44.66,44.68,167752.0,40.0825,40.0825,40.0288,40.0467,167752.0
2015-10-23 12:40:00,44.68,44.88,44.67,44.86,231562.0,40.0467,40.2259,40.0377,40.208,231562.0
2015-10-23 12:50:00,44.85,44.92,44.81,44.89,231345.0,40.199,40.2618,40.1632,40.2349,231345.0
2015-10-23 13:00:00,44.88,44.93,44.82,44.9,181555.0,40.2259,40.2708,40.1722,40.2439,181555.0
2015-10-23 13:10:00,44.89,45.02,44.87,45.02,200451.0,40.2349,40.3514,40.217,40.3514,200451.0
2015-10-23 13:20:00,45.02,45.15,45.0,45.08,211487.0,40.3514,40.4679,40.3335,40.4052,211487.0
2015-10-23 13:30:00,45.07,45.1,44.96,45.09,162418.0,40.3962,40.4231,40.2976,40.4142,162418.0
2015-10-23 13:40:00,45.09,45.1,44.99,45.08,138014.0,40.4142,40.4231,40.3245,40.4052,138014.0
2015-10-23 13:50:00,45.08,45.09,45.0,45.05,139184.0,40.4052,40.4142,40.3335,40.3783,139184.0
2015-10-23 14:00:00,45.05,45.17,45.02,45.1,234407.0,40.3783,40.4859,40.3514,40.4231,234407.0
2015-10-23 14:10:00,45.1,45.17,45.0,45.15,118447.0,40.4231,40.4859,40.3335,40.4679,118447.0
2015-10-23 14:20:00,45.16,45.21,45.13,45.18,148083.0,40.4769,40.5217,40.45,40.4948,148083.0
2015-10-23 14:30:00,45.18,45.29,45.18,45.23,198842.0,40.4948,40.5934,40.4948,40.5396,198842.0
2015-10-23 14:40:00,45.23,45.35,45.19,45.34,165900.0,40.5396,40.6472,40.5038,40.6382,165900.0
2015-10-23 14:50:00,45.34,45.39,45.27,45.31,201860.0,40.6382,40.683,40.5755,40.6113,201860.0
2015-10-23 15:00:00,45.31,45.4,45.22,45.24,248328.0,40.6113,40.692,40.5307,40.5486,248328.0
2015-10-23 15:10:00,45.23,45.29,45.19,45.23,249337.0,40.5396,40.5934,40.5038,40.5396,249337.0
2015-10-23 15:20:00,45.24,45.27,45.15,45.17,367161.0,40.5486,40.5755,40.4679,40.4859,367161.0
2015-10-23 15:30:00,45.17,45.26,45.15,45.22,357798.0,40.4859,40.5665,40.4679,40.5307,357798.0
2015-10-23 15:40:00,45.22,45.35,45.22,45.27,400684.0,40.5307,40.6472,40.5307,40.5755,400684.0
2015-10-23 15:50:00,45.27,45.32,45.18,45.22,826181.0,40.5755,40.6203,40.4948,40.5307,826181.0
2015-10-26 09:30:00,45.08,45.24,44.91,45.14,317062.0,40.4052,40.5486,40.2528,40.459,317062.0
2015-10-26 09:40:00,45.13,45.47,45.1,45.42,259050.0,40.45,40.7548,40.4231,40.7099,259050.0
2015-10-26 09:50:00,45.42,45.5,45.34,45.49,163562.0,40.7099,40.7816,40.6382,40.7727,163562.0
2015-10-26 10:00:00,45.48,45.48,45.37,45.4,194099.0,40.7637,40.7637,40.6651,40.692,194099.0
2015-10-26 10:10:00,45.41,45.44,45.25,45.34,237145.0,40.701,40.7279,40.5576,40.6382,237145.0
2015-10-26 10:20:00,45.33,45.53,45.33,45.51,160512.0,40.6293,40.8085,40.6293,40.7906,160512.0
2015-10-26 10:30:00,45.51,45.71,45.5,45.64,229623.0,40.7906,40.9699,40.7816,40.9071,229623.0
2015-10-26 10:40:00,45.64,45.75,45.58,45.66,131314.0,40.9071,41.0057,40.8533,40.9251,131314.0
2015-10-26 10:50:00,45.67,45.73,45.57,45.6,170327.0,40.934,40.9878,40.8444,40.8713,170327.0
2015-10-26 11:00:00,45.59,45.61,45.42,45.48,172402.0,40.8623,40.8802,40.7099,40.7637,172402.0
2015-10-26 11:10:00,45.48,45.48,45.35,45.39,122153.0,40.7637,40.7637,40.6472,40.683,122153.0
2015-10-26 11:20:00,45.4,45.42,45.32,45.35,139197.0,40.692,40.7099,40.6203,40.6472,139197.0
2015-10-26 11:30:00,45.36,45.47,45.28,45.42,131938.0,40.6562,40.7548,40.5845,40.7099,131938.0
2015-10-26 11:40:00,45.43,45.5,45.39,45.48,108549.0,40.7189,40.7816,40.683,40.7637,108549.0
2015-10-26 11:50:00,45.48,45.59,45.47,45.52,124517.0,40.7637,40.8623,40.7548,40.7996,124517.0
2015-10-26 12:00:00,45.52,45.53,45.36,45.4,106207.0,40.7996,40.8085,40.6562,40.692,106207.0
2015-10-26 12:10:00,45.38,45.45,45.36,45.41,78550.0,40.6741,40.7368,40.6562,40.701,78550.0
2015-10-26 12:20:00,45.41,45.51,45.41,45.48,68436.0,40.701,40.7906,40.701,40.7637,68436.0
2015-10-26 12:30:00,45.47,45.48,45.35,45.45,117475.0,40.7548,40.7637,40.6472,40.7368,117475.0
2015-10-26 12:40:00,45.45,45.55,45.44,45.54,108180.0,40.7368,40.8265,40.7279,40.8175,108180.0
2015-10-26 12:50:00,45.55,45.56,45.44,45.48,78052.0,40.8265,40.8354,40.7279,40.7637,78052.0
2015-10-26 13:00:00,45.47,45.51,45.42,45.45,59760.0,40.7548,40.7906,40.7099,40.7368,59760.0
2015-10-26 13:10:00,45.45,45.47,45.35,45.47,67288.0,40.7368,40.7548,40.6472,40.7548,67288.0
2015-10-26 13:20:00,45.47,45.55,45.39,45.52,93368.0,40.7548,40.8265,40.683,40.7996,93368.0
2015-10-26 13:30:00,45.53,45.64,45.49,45.63,72688.0,40.8085,40.9071,40.7727,40.8982,72688.0
2015-10-26 13:40:00,45.64,45.72,45.6,45.7,194195.0,40.9071,40.9788,40.8713,40.9609,194195.0
2015-10-26 13:50:00,45.69,45.73,45.59,45.59,188620.0,40.9519,40.9878,40.8623,40.8623,188620.0
2015-10-26 14:00:00,45.6,45.65,45.55,45.62,96922.0,40.8713,40.9161,40.8265,40.8892,96922.0
2015-10-26 14:10:00,45.63,45.67,45.51,45.54,85430.0,40.8982,40.934,40.7906,40.8175,85430.0
2015-10-26 14:20:00,45.54,45.54,45.4,45.41,161512.0,40.8175,40.8175,40.692,40.701,161512.0
2015-10-26 14:30:00,45.41,45.55,45.41,45.46,69519.0,40.701,40.8265,40.701,40.7458,69519.0
2015-10-26 14:40:00,45.47,45.58,45.45,45.56,64626.0,40.7548,40.8533,40.7368,40.8354,64626.0
2015-10-26 14:50:00,45.57,45.62,45.54,45.61,73000.0,40.8444,40.8892,40.8175,40.8802,73000.0
2015-10-26 15:00:00,45.62,45.77,45.59,45.76,150393.0,40.8892,41.0236,40.8623,41.0147,150393.0
2015-10-26 15:10:00,45.76,45.83,45.71,45.82,224495.0,41.0147,41.0774,40.9699,41.0685,224495.0
2015-10-26 15:20:00,45.82,45.91,45.81,45.89,157172.0,41.0685,41.1491,41.0595,41.1312,157172.0
2015-10-26 15:30:00,45.88,45.9,45.79,45.79,189813.0,41.1222,41.1402,41.0416,41.0416,189813.0
2015-10-26 15:40:00,45.8,45.85,45.79,45.83,205120.0,41.0505,41.0953,41.0416,41.0774,205120.0
2015-10-26 15:50:00,45.83,45.83,45.76,45.77,396194.0,41.0774,41.0774,41.0147,41.0236,396194.0
2015-10-27 09:30:00,45.75,46.11,45.67,46.07,407299.0,41.0057,41.3284,40.934,41.2925,407299.0
2015-10-27 09:40:00,46.04,46.04,45.45,45.51,355925.0,41.2656,41.2656,40.7368,40.7906,355925.0
2015-10-27 09:50:00,45.5,45.65,45.22,45.34,254000.0,40.7816,40.9161,40.5307,40.6382,254000.0
2015-10-27 10:00:00,45.36,45.71,45.34,45.65,224147.0,40.6562,40.9699,40.6382,40.9161,224147.0
2015-10-27 10:10:00,45.65,45.66,45.33,45.4,249064.0,40.9161,40.9251,40.6293,40.692,249064.0
2015-10-27 10:20:00,45.4,45.4,45.09,45.16,382940.0,40.692,40.692,40.4142,40.4769,382940.0
2015-10-27 10:30:00,45.16,45.16,44.91,44.94,278925.0,40.4769,40.4769,40.2528,40.2797,278925.0
2015-10-27 10:40:00,44.95,45.03,44.75,44.97,261276.0,40.2887,40.3604,40.1094,40.3066,261276.0
2015-10-27 10:50:00,44.96,45.11,44.93,44.95,135796.0,40.2976,40.4321,40.2708,40.2887,135796.0
2015-10-27 11:00:00,44.95,45.25,44.89,45.19,204846.0,40.2887,40.5576,40.2349,40.5038,204846.0
2015-10-27 11:10:00,45.18,45.21,45.1,45.16,92127.0,40.4948,40.5217,40.4231,40.4769,92127.0
2015-10-27 11:20:00,45.17,45.22,45.1,45.11,92282.0,40.4859,40.5307,40.4231,40.4321,92282.0
2015-10-27 11:30:00,45.1,45.19,45.06,45.14,80530.0,40.4231,40.5038,40.3873,40.459,80530.0
2015-10-27 11:40:00,45.13,45.29,45.13,45.27,96353.0,40.45,40.5934,40.45,40.5755,96353.0
2015-10-27 11:50:00,45.26,45.27,45.06,45.09,120468.0,40.5665,40.5755,40.3873,40.4142,120468.0
2015-10-27 12:00:00,45.11,45.16,45.07,45.13,68129.0,40.4321,40.4769,40.3962,40.45,68129.0
2015-10-27 12:10:00,45.13,45.17,45.08,45.14,57141.0,40.45,40.4859,40.4052,40.459,57141.0
2015-10-27 12:20:00,45.14,45.21,45.1,45.14,58751.0,40.459,40.5217,40.4231,40.459,58751.0
2015-10-27 12:30:00,45.15,45.22,45.13,45.21,91224.0,40.4679,40.5307,40.45,40.5217,91224.0
2015-10-27 12:40:00,45.2,45.25,45.13,45.24,79636.0,40.5128,40.5576,40.45,40.5486,79636.0
2015-10-27 12:50:00,45.23,45.35,45.21,45.24,99674.0,40.5396,40.6472,40.5217,40.5486,99674.0
2015-10-27 13:00:00,45.22,45.22,45.09,45.16,70752.0,40.5307,40.5307,40.4142,40.4769,70752.0
2015-10-27 13:10:00,45.16,45.28,45.14,45.26,105218.0,40.4769,40.5845,40.459,40.5665,105218.0
2015-10-27 13:20:00,45.26,45.3,45.19,45.3,123420.0,40.5665,40.6024,40.5038,40.6024,123420.0
2015-10-27 13:30:00,45.3,45.34,45.26,45.29,151905.0,40.6024,40.6382,40.5665,40.5934,151905.0
2015-10-27 13:40:00,45.29,45.31,45.25,45.29,91154.0,40.5934,40.6113,40.5576,40.5934,91154.0
2015-10-27 13:50:00,45.29,45.31,45.25,45.28,92380.0,40.5934,40.6113,40.5576,40.5845,92380.0
2015-10-27 14:00:00,45.27,45.4,45.26,45.38,52877.0,40.5755,40.692,40.5665,40.6741,52877.0
2015-10-27 14:10:00,45.38,45.39,45.27,45.3,49483.0,40.6741,40.683,40.5755,40.6024,49483.0
2015-10-27 14:20:00,45.29,45.4,45.27,45.39,47549.0,40.5934,40.692,40.5755,40.683,47549.0
2015-10-27 14:30:00,45.39,45.41,45.3,45.36,51908.0,40.683,40.701,40.6024,40.6562,51908.0
2015-10-27 14:40:00,45.35,45.37,45.27,45.3,53491.0,40.6472,40.6651,40.5755,40.6024,53491.0
2015-10-27 14:50:00,45.3,45.38,45.29,45.33,59882.0,40.6024,40.6741,40.5934,40.6293,59882.0
2015-10-27 15:00:00,45.33,45.4,45.33,45.37,98792.0,40.6293,40.692,40.6293,40.6651,98792.0
2015-10-27 15:10:00,45.37,45.46,45.36,45.43,87937.0,40.6651,40.7458,40.6562,40.7189,87937.0
2015-10-27 15:20:00,45.42,45.46,45.36,45.37,294336.0,40.7099,40.7458,40.6562,40.6651,294336.0
2015-10-27 15:30:00,45.38,45.4,45.36,45.4,205633.0,40.6741,40.692,40.6562,40.692,205633.0
2015-10-27 15:40:00,45.39,45.46,45.35,45.39,281639.0,40.683,40.7458,40.6472,40.683,281639.0
2015-10-27 15:50:00,45.39,45.51,45.38,45.5,610817.0,40.683,40.7906,40.6741,40.7816,610817.0
2015-10-28 09:30:00,45.5,45.6,45.27,45.35,257575.0,40.7816,40.8713,40.5755,40.6472,257575.0
2015-10-28 09:40:00,45.35,45.72,45.32,45.57,223693.0,40.6472,40.9788,40.6203,40.8444,223693.0
2015-10-28 09:50:00,45.58,45.78,45.55,45.75,138427.0,40.8533,41.0326,40.8265,41.0057,138427.0
2015-10-28 10:00:00,45.75,45.76,45.31,45.32,266344.0,41.0057,41.0147,40.6113,40.6203,266344.0
2015-10-28 10:10:00,45.32,45.4,45.25,45.32,112859.0,40.6203,40.692,40.5576,40.6203,112859.0
2015-10-28 10:20:00,45.33,45.48,45.33,45.37,98370.0,40.6293,40.7637,40.6293,40.6651,98370.0
2015-10-28 10:30:00,45.37,45.39,45.27,45.32,134792.0,40.6651,40.683,40.5755,40.6203,134792.0
2015-10-28 10:40:00,45.32,45.4,45.32,45.39,112341.0,40.6203,40.692,40.6203,40.683,112341.0
2015-10-28 10:50:00,45.39,45.48,45.37,45.46,199534.0,40.683,40.7637,40.6651,40.7458,199534.0
2015-10-28 11:00:00,45.46,45.47,45.26,45.26,119605.0,40.7458,40.7548,40.5665,40.5665,119605.0
2015-10-28 11:10:00,45.27,45.3,45.2,45.25,89788.0,40.5755,40.6024,40.5128,40.5576,89788.0
2015-10-28 11:20:00,45.25,45.25,45.07,45.09,81809.0,40.5576,40.5576,40.3962,40.4142,81809.0
2015-10-28 11:30:00,45.08,45.1,44.94,44.94,110118.0,40.4052,40.4231,40.2797,40.2797,110118.0
2015-10-28 11:40:00,44.94,45.02,44.93,45.0,87229.0,40.2797,40.3514,40.2708,40.3335,87229.0
2015-10-28 11:50:00,44.99,45.02,44.92,45.0,101176.0,40.3245,40.3514,40.2618,40.3335,101176.0
2015-10-28 12:00:00,44.99,45.01,44.96,45.01,123685.0,40.3245,40.3425,40.2976,40.3425,123685.0
2015-10-28 12:10:00,45.0,45.15,44.97,45.13,156363.0,40.3335,40.4679,40.3066,40.45,156363.0
2015-10-28 12:20:00,45.12,45.22,45.11,45.14,85660.0,40.441,40.5307,40.4321,40.459,85660.0
2015-10-28 12:30:00,45.15,45.2,45.11,45.13,50381.0,40.4679,40.5128,40.4321,40.45,50381.0
2015-10-28 12:40:00,45.13,45.15,45.03,45.07,68643.0,40.45,40.4679,40.3604,40.3962,68643.0
2015-10-28 12:50:00,45.07,45.12,45.06,45.09,44844.0,40.3962,40.441,40.3873,40.4142,44844.0
2015-10-28 13:00:00,45.09,45.18,45.07,45.11,61331.0,40.4142,40.4948,40.3962,40.4321,61331.0
2015-10-28 13:10:00,45.1,45.23,45.09,45.2,88293.0,40.4231,40.5396,40.4142,40.5128,88293.0
2015-10-28 13:20:00,45.2,45.21,45.12,45.16,60308.0,40.5128,40.5217,40.441,40.4769,60308.0
2015-10-28 13:30:00,45.16,45.28,45.13,45.27,57199.0,40.4769,40.5845,40.45,40.5755,57199.0
2015-10-28 13:40:00,45.27,45.31,45.25,45.31,65995.0,40.5755,40.6113,40.5576,40.6113,65995.0
2015-10-28 13:50:00,45.31,45.46,45.31,45.43,97607.0,40.6113,40.7458,40.6113,40.7189,97607.0
2015-10-28 14:00:00,45.44,45.44,44.96,45.15,209898.0,40.7279,40.7279,40.2976,40.4679,209898.0
2015-10-28 14:10:00,45.14,45.15,44.95,45.12,160419.0,40.459,40.4679,40.2887,40.441,160419.0
2015-10-28 14:20:00,45.11,45.25,45.08,45.19,107505.0,40.4321,40.5576,40.4052,40.5038,107505.0
2015-10-28 14:30:00,45.2,45.21,45.0,45.05,142027.0,40.5128,40.5217,40.3335,40.3783,142027.0
2015-10-28 14:40:00,45.06,45.2,45.06,45.11,98064.0,40.3873,40.5128,40.3873,40.4321,98064.0
2015-10-28 14:50:00,45.12,45.28,45.07,45.24,89811.0,40.441,40.5845,40.3962,40.5486,89811.0
2015-10-28 15:00:00,45.24,45.37,45.19,45.32,108568.0,40.5486,40.6651,40.5038,40.6203,108568.0
2015-10-28 15:10:00,45.32,45.35,45.23,45.25,101053.0,40.6203,40.6472,40.5396,40.5576,101053.0
2015-10-28 15:20:00,45.25,45.3,45.18,45.24,137882.0,40.5576,40.6024,40.4948,40.5486,137882.0
2015-10-28 15:30:00,45.25,45.41,45.23,45.39,269007.0,40.5576,40.701,40.5396,40.683,269007.0
2015-10-28 15:40:00,45.39,45.42,45.33,45.34,249521.0,40.683,40.7099,40.6293,40.6382,249521.0
2015-10-28 15:50:00,45.34,45.42,45.33,45.4,311360.0,40.6382,40.7099,40.6293,40.692,311360.0
2015-10-29 09:30:00,45.24,45.48,45.1,45.36,120390.0,40.5486,40.7637,40.4231,40.6562,120390.0
2015-10-29 09:40:00,45.36,45.45,45.26,45.38,78374.0,40.6562,40.7368,40.5665,40.6741,78374.0
2015-10-29 09:50:00,45.35,45.52,45.34,45.44,98924.0,40.6472,40.7996,40.6382,40.7279,98924.0
2015-10-29 10:00:00,45.45,45.7,45.39,45.66,118587.0,40.7368,40.9609,40.683,40.9251,118587.0
2015-10-29 10:10:00,45.66,45.73,45.49,45.71,126265.0,40.9251,40.9878,40.7727,40.9699,126265.0
2015-10-29 10:20:00,45.72,45.79,45.51,45.53,137610.0,40.9788,41.0416,40.7906,40.8085,137610.0
2015-10-29 10:30:00,45.51,45.58,45.48,45.49,77454.0,40.7906,40.8533,40.7637,40.7727,77454.0
2015-10-29 10:40:00,45.5,45.69,45.49,45.56,62838.0,40.7816,40.9519,40.7727,40.8354,62838.0
2015-10-29 10:50:00,45.57,45.65,45.53,45.57,72551.0,40.8444,40.9161,40.8085,40.8444,72551.0
2015-10-29 11:00:00,45.56,45.56,45.45,45.55,71478.0,40.8354,40.8354,40.7368,40.8265,71478.0
2015-10-29 11:10:00,45.56,45.67,45.55,45.65,53270.0,40.8354,40.934,40.8265,40.9161,53270.0
2015-10-29 11:20:00,45.65,45.68,45.58,45.66,75555.0,40.9161,40.943,40.8533,40.9251,75555.0
2015-10-29 11:30:00,45.65,45.76,45.64,45.75,104145.0,40.9161,41.0147,40.9071,41.0057,104145.0
2015-10-29 11:40:00,45.75,45.77,45.7,45.77,57760.0,41.0057,41.0236,40.9609,41.0236,57760.0
2015-10-29 11:50:00,45.77,45.85,45.77,45.83,112289.0,41.0236,41.0953,41.0236,41.0774,112289.0
2015-10-29 12:00:00,45.83,45.88,45.75,45.75,99812.0,41.0774,41.1222,41.0057,41.0057,99812.0
2015-10-29 12:10:00,45.75,45.84,45.72,45.76,59028.0,41.0057,41.0864,40.9788,41.0147,59028.0
2015-10-29 12:20:00,45.76,45.87,45.75,45.86,43028.0,41.0147,41.1133,41.0057,41.1043,43028.0
2015-10-29 12:30:00,45.87,45.88,45.78,45.82,58877.0,41.1133,41.1222,41.0326,41.0685,58877.0
2015-10-29 12:40:00,45.82,45.89,45.77,45.8,48303.0,41.0685,41.1312,41.0236,41.0505,48303.0
2015-10-29 12:50:00,45.8,45.82,45.76,45.78,37646.0,41.0505,41.0685,41.0147,41.0326,37646.0
2015-10-29 13:00:00,45.78,45.78,45.71,45.73,99157.0,41.0326,41.0326,40.9699,40.9878,99157.0
2015-10-29 13:10:00,45.73,45.86,45.72,45.76,85813.0,40.9878,41.1043,40.9788,41.0147,85813.0
2015-10-29 13:20:00,45.76,45.85,45.76,45.79,64654.0,41.0147,41.0953,41.0147,41.0416,64654.0
2015-10-29 13:30:00,45.78,45.86,45.75,45.75,55879.0,41.0326,41.1043,41.0057,41.0057,55879.0
2015-10-29 13:40:00,45.75,45.78,45.69,45.71,61484.0,41.0057,41.0326,40.9519,40.9699,61484.0
2015-10-29 13:50:00,45.72,45.76,45.65,45.75,54804.0,40.9788,41.0147,40.9161,41.0057,54804.0
2015-10-29 14:00:00,45.76,45.76,45.71,45.74,66208.0,41.0147,41.0147,40.9699,40.9968,66208.0
2015-10-29 14:10:00,45.73,45.74,45.7,45.73,58116.0,40.9878,40.9968,40.9609,40.9878,58116.0
2015-10-29 14:20:00,45.74,45.87,45.74,45.86,134567.0,40.9968,41.1133,40.9968,41.1043,134567.0
2015-10-29 14:30:00,45.85,45.87,45.73,45.77,105202.0,41.0953,41.1133,40.9878,41.0236,105202.0
2015-10-29 14:40:00,45.77,45.8,45.74,45.77,52978.0,41.0236,41.0505,40.9968,41.0236,52978.0
2015-10-29 14:50:00,45.77,45.85,45.76,45.8,78934.0,41.0236,41.0953,41.0147,41.0505,78934.0
2015-10-29 15:00:00,45.8,45.81,45.73,45.78,70554.0,41.0505,41.0595,40.9878,41.0326,70554.0
2015-10-29 15:10:00,45.78,45.83,45.76,45.82,81487.0,41.0326,41.0774,41.0147,41.0685,81487.0
2015-10-29 15:20:00,45.82,45.84,45.8,45.81,116712.0,41.0685,41.0864,41.0505,41.0595,116712.0
2015-10-29 15:30:00,45.82,45.87,45.8,45.8,134159.0,41.0685,41.1133,41.0505,41.0505,134159.0
2015-10-29 15:40:00,45.81,45.86,45.79,45.84,161610.0,41.0595,41.1043,41.0416,41.0864,161610.0
2015-10-29 15:50:00,45.85,45.85,45.77,45.81,450630.0,41.0953,41.0953,41.0236,41.0595,450630.0
2015-10-30 09:30:00,45.77,46.18,45.67,46.15,225095.0,41.0236,41.3911,40.934,41.3642,225095.0
2015-10-30 09:40:00,46.17,46.33,46.08,46.24,204554.0,41.3822,41.5256,41.3015,41.4449,204554.0
2015-10-30 09:50:00,46.23,46.29,46.09,46.28,127271.0,41.4359,41.4897,41.3105,41.4808,127271.0
2015-10-30 10:00:00,46.27,46.33,46.19,46.25,101942.0,41.4718,41.5256,41.4001,41.4539,101942.0
2015-10-30 10:10:00,46.24,46.29,46.12,46.26,150256.0,41.4449,41.4897,41.3373,41.4628,150256.0
2015-10-30 10:20:00,46.26,46.32,46.2,46.21,91303.0,41.4628,41.5166,41.4091,41.418,91303.0
2015-10-30 10:30:00,46.21,46.24,46.15,46.17,101555.0,41.418,41.4449,41.3642,41.3822,101555.0
2015-10-30 10:40:00,46.16,46.29,46.16,46.27,108822.0,41.3732,41.4897,41.3732,41.4718,108822.0
2015-10-30 10:50:00,46.26,46.35,46.26,46.33,104154.0,41.4628,41.5435,41.4628,41.5256,104154.0
2015-10-30 11:00:00,46.34,46.35,46.26,46.3,98475.0,41.5345,41.5435,41.4628,41.4987,98475.0
2015-10-30 11:10:00,46.3,46.43,46.28,46.42,203253.0,41.4987,41.6152,41.4808,41.6062,203253.0
2015-10-30 11:20:00,46.43,46.89,46.42,46.88,585596.0,41.6152,42.0275,41.6062,42.0185,585596.0
2015-10-30 11:30:00,46.89,46.94,46.72,46.8,274446.0,42.0275,42.0723,41.8751,41.9468,274446.0
2015-10-30 11:40:00,46.8,46.92,46.8,46.84,190754.0,41.9468,42.0544,41.9468,41.9827,190754.0
2015-10-30 11:50:00,46.84,46.89,46.76,46.84,206133.0,41.9827,42.0275,41.911,41.9827,206133.0
2015-10-30 12:00:00,46.84,46.91,46.81,46.91,262788.0,41.9827,42.0454,41.9558,42.0454,262788.0
2015-10-30 12:10:00,46.91,46.91,46.85,46.88,149981.0,42.0454,42.0454,41.9916,42.0185,149981.0
2015-10-30 12:20:00,46.88,46.9,46.82,46.87,176321.0,42.0185,42.0365,41.9648,42.0096,176321.0
2015-10-30 12:30:00,46.87,46.9,46.79,46.89,125383.0,42.0096,42.0365,41.9379,42.0275,125383.0
2015-10-30 12:40:00,46.9,46.95,46.84,46.91,284805.0,42.0365,42.0813,41.9827,42.0454,284805.0
2015-10-30 12:50:00,46.91,46.93,46.89,46.9,115457.0,42.0454,42.0634,42.0275,42.0365,115457.0
2015-10-30 13:00:00,46.9,46.92,46.67,46.71,230032.0,42.0365,42.0544,41.8303,41.8662,230032.0
2015-10-30 13:10:00,46.71,46.71,46.54,46.57,283425.0,41.8662,41.8662,41.7138,41.7407,283425.0
2015-10-30 13:20:00,46.57,46.73,46.54,46.6,147511.0,41.7407,41.8841,41.7138,41.7676,147511.0
2015-10-30 13:30:00,46.6,46.61,46.38,46.42,99291.0,41.7676,41.7765,41.5704,41.6062,99291.0
2015-10-30 13:40:00,46.42,46.48,46.22,46.33,175220.0,41.6062,41.66,41.427,41.5256,175220.0
2015-10-30 13:50:00,46.34,46.45,46.28,46.39,149764.0,41.5345,41.6331,41.4808,41.5793,149764.0
2015-10-30 14:00:00,46.4,46.47,46.38,46.4,96789.0,41.5883,41.6511,41.5704,41.5883,96789.0
2015-10-30 14:10:00,46.4,46.5,46.4,46.43,130800.0,41.5883,41.6779,41.5883,41.6152,130800.0
2015-10-30 14:20:00,46.43,46.45,46.26,46.36,138613.0,41.6152,41.6331,41.4628,41.5525,138613.0
2015-10-30 14:30:00,46.35,46.37,46.26,46.34,116267.0,41.5435,41.5614,41.4628,41.5345,116267.0
2015-10-30 14:40:00,46.34,46.48,46.34,46.46,71691.0,41.5345,41.66,41.5345,41.6421,71691.0
2015-10-30 14:50:00,46.46,46.56,46.44,46.44,81345.0,41.6421,41.7317,41.6242,41.6242,81345.0
2015-10-30 15:00:00,46.43,46.46,46.35,46.4,108667.0,41.6152,41.6421,41.5435,41.5883,108667.0
2015-10-30 15:10:00,46.4,46.44,46.37,46.43,94704.0,41.5883,41.6242,41.5614,41.6152,94704.0
2015-10-30 15:20:00,46.44,46.5,46.4,46.41,135523.0,41.6242,41.6779,41.5883,41.5973,135523.0
2015-10-30 15:30:00,46.41,46.45,46.38,46.41,156427.0,41.5973,41.6331,41.5704,41.5973,156427.0
2015-10-30 15:40:00,46.4,46.48,46.39,46.44,265222.0,41.5883,41.66,41.5793,41.6242,265222.0
2015-10-30 15:50:00,46.45,46.46,46.28,46.29,623623.0,41.6331,41.6421,41.4808,41.4897,623623.0
2015-11-02 09:30:00,46.47,46.9,46.37,46.76,383892.0,41.6511,42.0365,41.5614,41.911,383892.0
2015-11-02 09:40:00,46.72,46.78,46.46,46.71,143076.0,41.8751,41.9289,41.6421,41.8662,143076.0
2015-11-02 09:50:00,46.71,46.75,46.55,46.72,103999.0,41.8662,41.902,41.7228,41.8751,103999.0
2015-11-02 10:00:00,46.73,46.84,46.67,46.8,199791.0,41.8841,41.9827,41.8303,41.9468,199791.0
2015-11-02 10:10:00,46.8,46.94,46.79,46.83,237526.0,41.9468,42.0723,41.9379,41.9737,237526.0
2015-11-02 10:20:00,46.83,46.9,46.82,46.86,135115.0,41.9737,42.0365,41.9648,42.0006,135115.0
2015-11-02 10:30:00,46.87,46.91,46.84,46.88,237244.0,42.0096,42.0454,41.9827,42.0185,237244.0
2015-11-02 10:40:00,46.87,46.89,46.78,46.86,135843.0,42.0096,42.0275,41.9289,42.0006,135843.0
2015-11-02 10:50:00,46.87,46.88,46.83,46.88,96784.0,42.0096,42.0185,41.9737,42.0185,96784.0
2015-11-02 11:00:00,46.88,46.93,46.83,46.84,156944.0,42.0185,42.0634,41.9737,41.9827,156944.0
2015-11-02 11:10:00,46.84,46.9,46.82,46.88,77390.0,41.9827,42.0365,41.9648,42.0185,77390.0
2015-11-02 11:20:00,46.88,46.94,46.84,46.93,106824.0,42.0185,42.0723,41.9827,42.0634,106824.0
2015-11-02 11:30:00,46.91,46.93,46.73,46.79,137003.0,42.0454,42.0634,41.8841,41.9379,137003.0
2015-11-02 11:40:00,46.78,46.84,46.73,46.8,54680.0,41.9289,41.9827,41.8841,41.9468,54680.0
2015-11-02 11:50:00,46.8,46.85,46.78,46.79,35602.0,41.9468,41.9916,41.9289,41.9379,35602.0
2015-11-02 12:00:00,46.79,46.82,46.76,46.8,49846.0,41.9379,41.9648,41.911,41.9468,49846.0
2015-11-02 12:10:00,46.8,46.85,46.77,46.84,85523.0,41.9468,41.9916,41.9199,41.9827,85523.0
2015-11-02 12:20:00,46.84,46.86,46.79,46.81,66231.0,41.9827,42.0006,41.9379,41.9558,66231.0
2015-11-02 12:30:00,46.82,46.85,46.79,46.79,49612.0,41.9648,41.9916,41.9379,41.9379,49612.0
2015-11-02 12:40:00,46.8,46.83,46.76,46.81,55670.0,41.9468,41.9737,41.911,41.9558,55670.0
2015-11-02 12:50:00,46.81,46.87,46.81,46.85,60255.0,41.9558,42.0096,41.9558,41.9916,60255.0
2015-11-02 13:00:00,46.85,46.86,46.82,46.85,52090.0,41.9916,42.0006,41.9648,41.9916,52090.0
2015-11-02 13:10:00,46.85,46.91,46.8,46.81,96505.0,41.9916,42.0454,41.9468,41.9558,96505.0
2015-11-02 13:20:00,46.81,46.85,46.8,46.85,37002.0,41.9558,41.9916,41.9468,41.9916,37002.0
2015-11-02 13:30:00,46.86,46.9,46.84,46.84,58430.0,42.0006,42.0365,41.9827,41.9827,58430.0
2015-11-02 13:40:00,46.85,46.87,46.81,46.84,30956.0,41.9916,42.0096,41.9558,41.9827,30956.0
2015-11-02 13:50:00,46.84,46.86,46.8,46.82,36212.0,41.9827,42.0006,41.9468,41.9648,36212.0
2015-11-02 14:00:00,46.81,46.84,46.77,46.81,83657.0,41.9558,41.9827,41.9199,41.9558,83657.0
2015-11-02 14:10:00,46.81,46.83,46.77,46.8,83798.0,41.9558,41.9737,41.9199,41.9468,83798.0
2015-11-02 14:20:00,46.81,46.82,46.77,46.79,39508.0,41.9558,41.9648,41.9199,41.9379,39508.0
2015-11-02 14:30:00,46.79,46.82,46.77,46.77,43681.0,41.9379,41.9648,41.9199,41.9199,43681.0
2015-11-02 14:40:00,46.77,46.83,46.76,46.82,61273.0,41.9199,41.9737,41.911,41.9648,61273.0
2015-11-02 14:50:00,46.81,46.92,46.8,46.9,160996.0,41.9558,42.0544,41.9468,42.0365,160996.0
2015-11-02 15:00:00,46.91,46.94,46.83,46.84,96180.0,42.0454,42.0723,41.9737,41.9827,96180.0
2015-11-02 15:10:00,46.84,46.88,46.81,46.86,82820.0,41.9827,42.0185,41.9558,42.0006,82820.0
2015-11-02 15:20:00,46.86,46.9,46.8,46.87,90128.0,42.0006,42.0365,41.9468,42.0096,90128.0
2015-11-02 15:30:00,46.87,46.88,46.82,46.83,100311.0,42.0096,42.0185,41.9648,41.9737,100311.0
2015-11-02 15:40:00,46.83,46.91,46.71,46.73,200301.0,41.9737,42.0454,41.8662,41.8841,200301.0
2015-11-02 15:50:00,46.72,46.76,46.69,46.73,261314.0,41.8751,41.911,41.8482,41.8841,261314.0
2015-11-03 09:30:00,47.0,47.15,46.64,46.8,309005.0,42.1261,42.2605,41.8034,41.9468,309005.0
2015-11-03 09:40:00,46.8,46.82,46.41,46.45,191421.0,41.9468,41.9648,41.5973,41.6331,191421.0
2015-11-03 09:50:00,46.46,46.59,46.41,46.58,202470.0,41.6421,41.7586,41.5973,41.7496,202470.0
2015-11-03 10:00:00,46.58,46.63,46.48,46.49,152959.0,41.7496,41.7945,41.66,41.669,152959.0
2015-11-03 10:10:00,46.48,46.55,46.47,46.47,109467.0,41.66,41.7228,41.6511,41.6511,109467.0
2015-11-03 10:20:00,46.48,46.53,46.41,46.42,72109.0,41.66,41.7048,41.5973,41.6062,72109.0
2015-11-03 10:30:00,46.42,46.53,46.41,46.48,82897.0,41.6062,41.7048,41.5973,41.66,82897.0
2015-11-03 10:40:00,46.48,46.58,46.46,46.58,98182.0,41.66,41.7496,41.6421,41.7496,98182.0
2015-11-03 10:50:00,46.58,46.64,46.57,46.64,94984.0,41.7496,41.8034,41.7407,41.8034,94984.0
2015-11-03 11:00:00,46.64,46.65,46.55,46.56,83802.0,41.8034,41.8124,41.7228,41.7317,83802.0
2015-11-03 11:10:00,46.56,46.62,46.54,46.59,122593.0,41.7317,41.7855,41.7138,41.7586,122593.0
2015-11-03 11:20:00,46.59,46.63,46.57,46.59,77261.0,41.7586,41.7945,41.7407,41.7586,77261.0
2015-11-03 11:30:00,46.58,46.77,46.58,46.76,113759.0,41.7496,41.9199,41.7496,41.911,113759.0
2015-11-03 11:40:00,46.74,46.77,46.67,46.77,95633.0,41.8931,41.9199,41.8303,41.9199,95633.0
2015-11-03 11:50:00,46.77,46.82,46.74,46.75,109004.0,41.9199,41.9648,41.8931,41.902,109004.0
2015-11-03 12:00:00,46.75,46.87,46.74,46.84,67564.0,41.902,42.0096,41.8931,41.9827,67564.0
2015-11-03 12:10:00,46.85,46.85,46.81,46.83,53427.0,41.9916,41.9916,41.9558,41.9737,53427.0
2015-11-03 12:20:00,46.83,46.84,46.78,46.78,52332.0,41.9737,41.9827,41.9289,41.9289,52332.0
2015-11-03 12:30:00,46.78,46.79,46.71,46.76,94348.0,41.9289,41.9379,41.8662,41.911,94348.0
2015-11-03 12:40:00,46.75,46.81,46.71,46.81,77342.0,41.902,41.9558,41.8662,41.9558,77342.0
2015-11-03 12:50:00,46.81,46.81,46.74,46.79,69667.0,41.9558,41.9558,41.8931,41.9379,69667.0
2015-11-03 13:00:00,46.78,46.81,46.74,46.75,59341.0,41.9289,41.9558,41.8931,41.902,59341.0
2015-11-03 13:10:00,46.75,46.76,46.69,46.73,60446.0,41.902,41.911,41.8482,41.8841,60446.0
2015-11-03 13:20:00,46.73,46.75,46.7,46.71,96883.0,41.8841,41.902,41.8572,41.8662,96883.0
2015-11-03 13:30:00,46.71,46.72,46.65,46.69,135231.0,41.8662,41.8751,41.8124,41.8482,135231.0
2015-11-03 13:40:00,46.7,46.71,46.59,46.63,120716.0,41.8572,41.8662,41.7586,41.7945,120716.0
2015-11-03 13:50:00,46.62,46.69,46.6,46.66,100061.0,41.7855,41.8482,41.7676,41.8214,100061.0
2015-11-03 14:00:00,46.67,46.76,46.67,46.76,93810.0,41.8303,41.911,41.8303,41.911,93810.0
2015-11-03 14:10:00,46.76,46.82,46.74,46.8,68311.0,41.911,41.9648,41.8931,41.9468,68311.0
2015-11-03 14:20:00,46.79,46.82,46.73,46.81,48224.0,41.9379,41.9648,41.8841,41.9558,48224.0
2015-11-03 14:30:00,46.8,46.88,46.78,46.86,94989.0,41.9468,42.0185,41.9289,42.0006,94989.0
2015-11-03 14:40:00,46.85,46.86,46.77,46.78,43842.0,41.9916,42.0006,41.9199,41.9289,43842.0
2015-11-03 14:50:00,46.78,46.8,46.71,46.75,78588.0,41.9289,41.9468,41.8662,41.902,78588.0
2015-11-03 15:00:00,46.74,46.76,46.7,46.72,79287.0,41.8931,41.911,41.8572,41.8751,79287.0
2015-11-03 15:10:00,46.73,46.81,46.72,46.8,96432.0,41.8841,41.9558,41.8751,41.9468,96432.0
2015-11-03 15:20:00,46.8,46.94,46.78,46.93,184482.0,41.9468,42.0723,41.9289,42.0634,184482.0
2015-11-03 15:30:00,46.93,46.97,46.88,46.97,195459.0,42.0634,42.0992,42.0185,42.0992,195459.0
2015-11-03 15:40:00,46.97,46.99,46.92,46.95,268161.0,42.0992,42.1171,42.0544,42.0813,268161.0
2015-11-03 15:50:00,46.94,46.97,46.93,46.96,448593.0,42.0723,42.0992,42.0634,42.0902,448593.0
2015-11-04 09:30:00,46.87,46.97,46.42,46.44,272350.0,42.0096,42.0992,41.6062,41.6242,272350.0
2015-11-04 09:40:00,46.44,46.67,46.4,46.48,259849.0,41.6242,41.8303,41.5883,41.66,259849.0
2015-11-04 09:50:00,46.47,46.56,46.35,46.51,143810.0,41.6511,41.7317,41.5435,41.6869,143810.0
2015-11-04 10:00:00,46.5,46.57,46.39,46.51,123528.0,41.6779,41.7407,41.5793,41.6869,123528.0
2015-11-04 10:10:00,46.51,46.57,46.46,46.56,74924.0,41.6869,41.7407,41.6421,41.7317,74924.0
2015-11-04 10:20:00,46.56,46.67,46.49,46.49,120582.0,41.7317,41.8303,41.669,41.669,120582.0
2015-11-04 10:30:00,46.5,46.58,46.44,46.53,135313.0,41.6779,41.7496,41.6242,41.7048,135313.0
2015-11-04 10:40:00,46.52,46.58,46.46,46.48,153358.0,41.6959,41.7496,41.6421,41.66,153358.0
2015-11-04 10:50:00,46.49,46.57,46.37,46.42,253787.0,41.669,41.7407,41.5614,41.6062,253787.0
2015-11-04 11:00:00,46.42,46.45,46.38,46.42,87972.0,41.6062,41.6331,41.5704,41.6062,87972.0
2015-11-04 11:10:00,46.41,46.48,46.36,46.45,82551.0,41.5973,41.66,41.5525,41.6331,82551.0
2015-11-04 11:20:00,46.45,46.49,46.4,46.44,99938.0,41.6331,41.669,41.5883,41.6242,99938.0
2015-11-04 11:30:00,46.46,46.67,46.45,46.63,58302.0,41.6421,41.8303,41.6331,41.7945,58302.0
2015-11-04 11:40:00,46.62,46.7,46.59,46.68,78336.0,41.7855,41.8572,41.7586,41.8393,78336.0
2015-11-04 11:50:00,46.69,46.69,46.61,46.67,63391.0,41.8482,41.8482,41.7765,41.8303,63391.0
2015-11-04 12:00:00,46.66,46.77,46.64,46.76,66716.0,41.8214,41.9199,41.8034,41.911,66716.0
2015-11-04 12:10:00,46.74,46.81,46.71,46.79,59022.0,41.8931,41.9558,41.8662,41.9379,59022.0
2015-11-04 12:20:00,46.78,46.85,46.75,46.83,53663.0,41.9289,41.9916,41.902,41.9737,53663.0
2015-11-04 12:30:00,46.83,46.87,46.8,46.82,43761.0,41.9737,42.0096,41.9468,41.9648,43761.0
2015-11-04 12:40:00,46.82,46.86,46.79,46.81,49629.0,41.9648,42.0006,41.9379,41.9558,49629.0
2015-11-04 12:50:00,46.8,46.89,46.79,46.89,56356.0,41.9468,42.0275,41.9379,42.0275,56356.0
2015-11-04 13:00:00,46.9,46.92,46.7,46.72,119090.0,42.0365,42.0544,41.8572,41.8751,119090.0
2015-11-04 13:10:00,46.73,46.73,46.58,46.59,101602.0,41.8841,41.8841,41.7496,41.7586,101602.0
2015-11-04 13:20:00,46.59,46.63,46.53,46.55,81684.0,41.7586,41.7945,41.7048,41.7228,81684.0
2015-11-04 13:30:00,46.55,46.72,46.54,46.69,80231.0,41.7228,41.8751,41.7138,41.8482,80231.0
2015-11-04 13:40:00,46.69,46.7,46.58,46.61,107707.0,41.8482,41.8572,41.7496,41.7765,107707.0
2015-11-04 13:50:00,46.6,46.63,46.52,46.57,55106.0,41.7676,41.7945,41.6959,41.7407,55106.0
2015-11-04 14:00:00,46.56,46.7,46.55,46.65,67881.0,41.7317,41.8572,41.7228,41.8124,67881.0
2015-11-04 14:10:00,46.65,46.73,46.65,46.67,51505.0,41.8124,41.8841,41.8124,41.8303,51505.0
2015-11-04 14:20:00,46.67,46.73,46.63,46.73,64429.0,41.8303,41.8841,41.7945,41.8841,64429.0
2015-11-04 14:30:00,46.73,46.86,46.73,46.84,54618.0,41.8841,42.0006,41.8841,41.9827,54618.0
2015-11-04 14:40:00,46.84,46.89,46.8,46.88,77398.0,41.9827,42.0275,41.9468,42.0185,77398.0
2015-11-04 14:50:00,46.88,46.9,46.82,46.88,55681.0,42.0185,42.0365,41.9648,42.0185,55681.0
2015-11-04 15:00:00,46.88,46.91,46.78,46.83,79954.0,42.0185,42.0454,41.9289,41.9737,79954.0
2015-11-04 15:10:00,46.83,46.84,46.74,46.77,84049.0,41.9737,41.9827,41.8931,41.9199,84049.0
2015-11-04 15:20:00,46.78,46.8,46.75,46.77,77243.0,41.9289,41.9468,41.902,41.9199,77243.0
2015-11-04 15:30:00,46.76,46.8,46.56,46.59,433940.0,41.911,41.9468,41.7317,41.7586,433940.0
2015-11-04 15:40:00,46.59,46.63,46.58,46.6,157549.0,41.7586,41.7945,41.7496,41.7676,157549.0
2015-11-04 15:50:00,46.6,46.66,46.58,46.64,336497.0,41.7676,41.8214,41.7496,41.8034,336497.0
2015-11-05 09:30:00,46.66,46.9,46.49,46.82,242301.0,41.8214,42.0365,41.669,41.9648,242301.0
2015-11-05 09:40:00,46.8,46.85,46.61,46.72,118902.0,41.9468,41.9916,41.7765,41.8751,118902.0
2015-11-05 09:50:00,46.73,46.73,46.59,46.65,136903.0,41.8841,41.8841,41.7586,41.8124,136903.0
2015-11-05 10:00:00,46.64,46.76,46.62,46.64,114324.0,41.8034,41.911,41.7855,41.8034,114324.0
2015-11-05 10:10:00,46.64,46.65,46.44,46.56,141104.0,41.8034,41.8124,41.6242,41.7317,141104.0
2015-11-05 10:20:00,46.57,46.58,46.38,46.39,142160.0,41.7407,41.7496,41.5704,41.5793,142160.0
2015-11-05 10:30:00,46.38,46.53,46.31,46.46,194565.0,41.5704,41.7048,41.5076,41.6421,194565.0
2015-11-05 10:40:00,46.45,46.48,46.37,46.39,127810.0,41.6331,41.66,41.5614,41.5793,127810.0
2015-11-05 10:50:00,46.39,46.43,46.34,46.42,95983.0,41.5793,41.6152,41.5345,41.6062,95983.0
2015-11-05 11:00:00,46.43,46.45,46.35,46.41,76656.0,41.6152,41.6331,41.5435,41.5973,76656.0
2015-11-05 11:10:00,46.42,46.51,46.39,46.49,70578.0,41.6062,41.6869,41.5793,41.669,70578.0
2015-11-05 11:20:00,46.49,46.56,46.47,46.55,70106.0,41.669,41.7317,41.6511,41.7228,70106.0
2015-11-05 11:30:00,46.55,46.62,46.52,46.54,53148.0,41.7228,41.7855,41.6959,41.7138,53148.0
2015-11-05 11:40:00,46.53,46.67,46.51,46.59,97327.0,41.7048,41.8303,41.6869,41.7586,97327.0
2015-11-05 11:50:00,46.59,46.64,46.54,46.58,49895.0,41.7586,41.8034,41.7138,41.7496,49895.0
2015-11-05 12:00:00,46.59,46.66,46.56,46.58,52170.0,41.7586,41.8214,41.7317,41.7496,52170.0
2015-11-05 12:10:00,46.58,46.59,46.51,46.59,31591.0,41.7496,41.7586,41.6869,41.7586,31591.0
2015-11-05 12:20:00,46.59,46.63,46.55,46.6,184698.0,41.7586,41.7945,41.7228,41.7676,184698.0
2015-11-05 12:30:00,46.6,46.6,46.53,46.55,38069.0,41.7676,41.7676,41.7048,41.7228,38069.0
2015-11-05 12:40:00,46.56,46.61,46.52,46.53,46304.0,41.7317,41.7765,41.6959,41.7048,46304.0
2015-11-05 12:50:00,46.54,46.6,46.51,46.58,58044.0,41.7138,41.7676,41.6869,41.7496,58044.0
2015-11-05 13:00:00,46.58,46.65,46.55,46.63,51303.0,41.7496,41.8124,41.7228,41.7945,51303.0
2015-11-05 13:10:00,46.64,46.66,46.54,46.58,32804.0,41.8034,41.8214,41.7138,41.7496,32804.0
2015-11-05 13:20:00,46.57,46.6,46.53,46.56,41171.0,41.7407,41.7676,41.7048,41.7317,41171.0
2015-11-05 13:30:00,46.55,46.62,46.54,46.62,53386.0,41.7228,41.7855,41.7138,41.7855,53386.0
2015-11-05 13:40:00,46.61,46.65,46.61,46.63,47996.0,41.7765,41.8124,41.7765,41.7945,47996.0
2015-11-05 13:50:00,46.63,46.72,46.6,46.71,62314.0,41.7945,41.8751,41.7676,41.8662,62314.0
2015-11-05 14:00:00,46.71,46.73,46.66,46.7,57183.0,41.8662,41.8841,41.8214,41.8572,57183.0
2015-11-05 14:10:00,46.7,46.71,46.6,46.61,47252.0,41.8572,41.8662,41.7676,41.7765,47252.0
2015-11-05 14:20:00,46.61,46.65,46.57,46.62,85215.0,41.7765,41.8124,41.7407,41.7855,85215.0
2015-11-05 14:30:00,46.63,46.63,46.58,46.63,45434.0,41.7945,41.7945,41.7496,41.7945,45434.0
2015-11-05 14:40:00,46.62,46.65,46.6,46.61,55086.0,41.7855,41.8124,41.7676,41.7765,55086.0
2015-11-05 14:50:00,46.61,46.65,46.57,46.62,57871.0,41.7765,41.8124,41.7407,41.7855,57871.0
2015-11-05 15:00:00,46.61,46.67,46.6,46.67,85355.0,41.7765,41.8303,41.7676,41.8303,85355.0
2015-11-05 15:10:00,46.67,46.68,46.61,46.67,89531.0,41.8303,41.8393,41.7765,41.8303,89531.0
2015-11-05 15:20:00,46.67,46.68,46.63,46.65,94096.0,41.8303,41.8393,41.7945,41.8124,94096.0
2015-11-05 15:30:00,46.65,46.67,46.62,46.64,88406.0,41.8124,41.8303,41.7855,41.8034,88406.0
2015-11-05 15:40:00,46.65,46.67,46.59,46.62,177702.0,41.8124,41.8303,41.7586,41.7855,177702.0
2015-11-05 15:50:00,46.61,46.68,46.61,46.66,285091.0,41.7765,41.8393,41.7765,41.8214,285091.0
2015-11-06 09:30:00,46.72,47.2,46.6,47.13,283891.0,41.8751,42.3054,41.7676,42.2426,283891.0
2015-11-06 09:40:00,47.14,47.33,47.05,47.3,222470.0,42.2516,42.4219,42.1709,42.395,222470.0
2015-11-06 09:50:00,47.29,47.32,47.19,47.3,228079.0,42.386,42.4129,42.2964,42.395,228079.0
2015-11-06 10:00:00,47.3,47.3,46.89,47.01,160101.0,42.395,42.395,42.0275,42.1351,160101.0
2015-11-06 10:10:00,47.0,47.0,46.88,46.96,76839.0,42.1261,42.1261,42.0185,42.0902,76839.0
2015-11-06 10:20:00,46.97,46.98,46.87,46.94,73084.0,42.0992,42.1082,42.0096,42.0723,73084.0
2015-11-06 10:30:00,46.94,46.98,46.9,46.96,70707.0,42.0723,42.1082,42.0365,42.0902,70707.0
2015-11-06 10:40:00,46.96,46.98,46.76,46.79,120020.0,42.0902,42.1082,41.911,41.9379,120020.0
2015-11-06 10:50:00,46.79,46.83,46.72,46.8,104536.0,41.9379,41.9737,41.8751,41.9468,104536.0
2015-11-06 11:00:00,46.79,46.83,46.74,46.83,142822.0,41.9379,41.9737,41.8931,41.9737,142822.0
2015-11-06 11:10:00,46.83,46.85,46.73,46.75,53088.0,41.9737,41.9916,41.8841,41.902,53088.0
2015-11-06 11:20:00,46.75,46.8,46.69,46.73,88399.0,41.902,41.9468,41.8482,41.8841,88399.0
2015-11-06 11:30:00,46.73,46.84,46.72,46.8,65343.0,41.8841,41.9827,41.8751,41.9468,65343.0
2015-11-06 11:40:00,46.8,46.84,46.74,46.83,66260.0,41.9468,41.9827,41.8931,41.9737,66260.0
2015-11-06 11:50:00,46.83,46.84,46.66,46.67,118123.0,41.9737,41.9827,41.8214,41.8303,118123.0
2015-11-06 12:00:00,46.68,46.76,46.67,46.68,70723.0,41.8393,41.911,41.8303,41.8393,70723.0
2015-11-06 12:10:00,46.69,46.79,46.69,46.74,84330.0,41.8482,41.9379,41.8482,41.8931,84330.0
2015-11-06 12:20:00,46.74,46.75,46.62,46.63,76100.0,41.8931,41.902,41.7855,41.7945,76100.0
2015-11-06 12:30:00,46.63,46.68,46.53,46.54,88700.0,41.7945,41.8393,41.7048,41.7138,88700.0
2015-11-06 12:40:00,46.53,46.63,46.52,46.62,90740.0,41.7048,41.7945,41.6959,41.7855,90740.0
2015-11-06 12:50:00,46.61,46.61,46.54,46.59,71334.0,41.7765,41.7765,41.7138,41.7586,71334.0
2015-11-06 13:00:00,46.58,46.66,46.58,46.62,75351.0,41.7496,41.8214,41.7496,41.7855,75351.0
2015-11-06 13:10:00,46.62,46.76,46.62,46.75,92689.0,41.7855,41.911,41.7855,41.902,92689.0
2015-11-06 13:20:00,46.75,46.79,46.7,46.77,49649.0,41.902,41.9379,41.8572,41.9199,49649.0
2015-11-06 13:30:00,46.77,46.81,46.73,46.79,85293.0,41.9199,41.9558,41.8841,41.9379,85293.0
2015-11-06 13:40:00,46.79,46.82,46.73,46.8,56781.0,41.9379,41.9648,41.8841,41.9468,56781.0
2015-11-06 13:50:00,46.8,46.83,46.73,46.78,97589.0,41.9468,41.9737,41.8841,41.9289,97589.0
2015-11-06 14:00:00,46.78,46.86,46.75,46.84,122626.0,41.9289,42.0006,41.902,41.9827,122626.0
2015-11-06 14:10:00,46.84,46.85,46.76,46.79,96041.0,41.9827,41.9916,41.911,41.9379,96041.0
2015-11-06 14:20:00,46.79,46.8,46.76,46.79,75802.0,41.9379,41.9468,41.911,41.9379,75802.0
2015-11-06 14:30:00,46.79,46.83,46.75,46.75,89176.0,41.9379,41.9737,41.902,41.902,89176.0
2015-11-06 14:40:00,46.75,46.76,46.68,46.71,56305.0,41.902,41.911,41.8393,41.8662,56305.0
2015-11-06 14:50:00,46.71,46.77,46.66,46.76,58064.0,41.8662,41.9199,41.8214,41.911,58064.0
2015-11-06 15:00:00,46.77,46.78,46.72,46.77,108825.0,41.9199,41.9289,41.8751,41.9199,108825.0
2015-11-06 15:10:00,46.77,46.77,46.71,46.74,57964.0,41.9199,41.9199,41.8662,41.8931,57964.0
2015-11-06 15:20:00,46.75,46.77,46.7,46.73,75846.0,41.902,41.9199,41.8572,41.8841,75846.0
2015-11-06 15:30:00,46.74,46.85,46.74,46.82,134530.0,41.8931,41.9916,41.8931,41.9648,134530.0
2015-11-06 15:40:00,46.82,46.84,46.78,46.84,122083.0,41.9648,41.9827,41.9289,41.9827,122083.0
2015-11-06 15:50:00,46.84,46.85,46.75,46.85,352054.0,41.9827,41.9916,41.902,41.9916,352054.0
2015-11-09 09:30:00,46.72,46.91,46.25,46.43,158720.0,41.8751,42.0454,41.4539,41.6152,158720.0
2015-11-09 09:40:00,46.43,46.5,46.33,46.36,135187.0,41.6152,41.6779,41.5256,41.5525,135187.0
2015-11-09 09:50:00,46.34,46.49,46.3,46.45,127546.0,41.5345,41.669,41.4987,41.6331,127546.0
2015-11-09 10:00:00,46.44,46.51,46.4,46.48,113040.0,41.6242,41.6869,41.5883,41.66,113040.0
2015-11-09 10:10:00,46.5,46.6,46.47,46.54,72661.0,41.6779,41.7676,41.6511,41.7138,72661.0
2015-11-09 10:20:00,46.54,46.55,46.41,46.44,46051.0,41.7138,41.7228,41.5973,41.6242,46051.0
2015-11-09 10:30:00,46.44,46.56,46.43,46.49,47406.0,41.6242,41.7317,41.6152,41.669,47406.0
2015-11-09 10:40:00,46.49,46.56,46.43,46.54,93120.0,41.669,41.7317,41.6152,41.7138,93120.0
2015-11-09 10:50:00,46.54,46.54,46.44,46.45,83506.0,41.7138,41.7138,41.6242,41.6331,83506.0
2015-11-09 11:00:00,46.45,46.45,46.36,46.37,92315.0,41.6331,41.6331,41.5525,41.5614,92315.0
2015-11-09 11:10:00,46.37,46.44,46.32,46.43,72649.0,41.5614,41.6242,41.5166,41.6152,72649.0
2015-11-09 11:20:00,46.42,46.45,46.3,46.3,71591.0,41.6062,41.6331,41.4987,41.4987,71591.0
2015-11-09 11:30:00,46.31,46.37,46.26,46.27,76580.0,41.5076,41.5614,41.4628,41.4718,76580.0
2015-11-09 11:40:00,46.27,46.28,46.07,46.1,130240.0,41.4718,41.4808,41.2925,41.3194,130240.0
2015-11-09 11:50:00,46.11,46.14,45.94,45.98,159364.0,41.3284,41.3553,41.176,41.2119,159364.0
2015-11-09 12:00:00,45.98,46.17,45.95,46.17,65254.0,41.2119,41.3822,41.185,41.3822,65254.0
2015-11-09 12:10:00,46.17,46.21,46.16,46.17,65963.0,41.3822,41.418,41.3732,41.3822,65963.0
2015-11-09 12:20:00,46.17,46.22,46.14,46.21,44394.0,41.3822,41.427,41.3553,41.418,44394.0
2015-11-09 12:30:00,46.22,46.25,46.18,46.22,59321.0,41.427,41.4539,41.3911,41.427,59321.0
2015-11-09 12:40:00,46.23,46.35,46.22,46.31,88877.0,41.4359,41.5435,41.427,41.5076,88877.0
2015-11-09 12:50:00,46.32,46.42,46.31,46.36,82861.0,41.5166,41.6062,41.5076,41.5525,82861.0
2015-11-09 13:00:00,46.36,46.41,46.32,46.35,47487.0,41.5525,41.5973,41.5166,41.5435,47487.0
2015-11-09 13:10:00,46.34,46.36,46.32,46.34,39451.0,41.5345,41.5525,41.5166,41.5345,39451.0
2015-11-09 13:20:00,46.34,46.44,46.3,46.43,52582.0,41.5345,41.6242,41.4987,41.6152,52582.0
2015-11-09 13:30:00,46.44,46.44,46.33,46.41,34723.0,41.6242,41.6242,41.5256,41.5973,34723.0
2015-11-09 13:40:00,46.4,46.44,46.35,46.37,34391.0,41.5883,41.6242,41.5435,41.5614,34391.0
2015-11-09 13:50:00,46.38,46.66,46.33,46.64,163413.0,41.5704,41.8214,41.5256,41.8034,163413.0
2015-11-09 14:00:00,46.65,46.65,46.51,46.58,103504.0,41.8124,41.8124,41.6869,41.7496,103504.0
2015-11-09 14:10:00,46.6,46.62,46.49,46.55,45069.0,41.7676,41.7855,41.669,41.7228,45069.0
2015-11-09 14:20:00,46.55,46.57,46.46,46.49,49511.0,41.7228,41.7407,41.6421,41.669,49511.0
2015-11-09 14:30:00,46.48,46.53,46.44,46.47,41506.0,41.66,41.7048,41.6242,41.6511,41506.0
2015-11-09 14:40:00,46.47,46.5,46.43,46.49,82816.0,41.6511,41.6779,41.6152,41.669,82816.0
2015-11-09 14:50:00,46.5,46.54,46.43,46.45,78374.0,41.6779,41.7138,41.6152,41.6331,78374.0
2015-11-09 15:00:00,46.44,46.49,46.4,46.43,65074.0,41.6242,41.669,41.5883,41.6152,65074.0
2015-11-09 15:10:00,46.43,46.47,46.35,46.41,60026.0,41.6152,41.6511,41.5435,41.5973,60026.0
2015-11-09 15:20:00,46.41,46.46,46.38,46.46,63756.0,41.5973,41.6421,41.5704,41.6421,63756.0
2015-11-09 15:30:00,46.45,46.5,46.42,46.46,92595.0,41.6331,41.6779,41.6062,41.6421,92595.0
2015-11-09 15:40:00,46.45,46.51,46.42,46.5,151971.0,41.6331,41.6869,41.6062,41.6779,151971.0
2015-11-09 15:50:00,46.49,46.5,46.35,46.38,333192.0,41.669,41.6779,41.5435,41.5704,333192.0
2015-11-10 09:30:00,46.3,46.5,46.28,46.42,156646.0,41.4987,41.6779,41.4808,41.6062,156646.0
2015-11-10 09:40:00,46.42,46.5,46.31,46.42,116033.0,41.6062,41.6779,41.5076,41.6062,116033.0
2015-11-10 09:50:00,46.4,46.45,46.29,46.44,147160.0,41.5883,41.6331,41.4897,41.6242,147160.0
2015-11-10 10:00:00,46.43,46.44,46.29,46.36,150922.0,41.6152,41.6242,41.4897,41.5525,150922.0
2015-11-10 10:10:00,46.34,46.37,46.29,46.3,154231.0,41.5345,41.5614,41.4897,41.4987,154231.0
2015-11-10 10:20:00,46.3,46.4,46.29,46.31,91624.0,41.4987,41.5883,41.4897,41.5076,91624.0
2015-11-10 10:30:00,46.3,46.3,46.21,46.23,112994.0,41.4987,41.4987,41.418,41.4359,112994.0
2015-11-10 10:40:00,46.23,46.27,46.13,46.17,105985.0,41.4359,41.4718,41.3463,41.3822,105985.0
2015-11-10 10:50:00,46.18,46.2,46.1,46.14,82691.0,41.3911,41.4091,41.3194,41.3553,82691.0
2015-11-10 11:00:00,46.14,46.2,46.0,46.01,154040.0,41.3553,41.4091,41.2298,41.2388,154040.0
2015-11-10 11:10:00,46.01,46.02,45.62,45.85,323530.0,41.2388,41.2477,40.8892,41.0953,323530.0
2015-11-10 11:20:00,45.85,45.87,45.79,45.81,308491.0,41.0953,41.1133,41.0416,41.0595,308491.0
2015-11-10 11:30:00,45.82,46.0,45.8,45.96,303879.0,41.0685,41.2298,41.0505,41.1939,303879.0
2015-11-10 11:40:00,45.96,46.13,45.95,46.09,104617.0,41.1939,41.3463,41.185,41.3105,104617.0
2015-11-10 11:50:00,46.09,46.13,46.01,46.11,88114.0,41.3105,41.3463,41.2388,41.3284,88114.0
2015-11-10 12:00:00,46.12,46.21,46.1,46.19,56074.0,41.3373,41.418,41.3194,41.4001,56074.0
2015-11-10 12:10:00,46.19,46.34,46.19,46.31,92553.0,41.4001,41.5345,41.4001,41.5076,92553.0
2015-11-10 12:20:00,46.31,46.33,46.26,46.28,29365.0,41.5076,41.5256,41.4628,41.4808,29365.0
2015-11-10 12:30:00,46.28,46.34,46.21,46.34,61375.0,41.4808,41.5345,41.418,41.5345,61375.0
2015-11-10 12:40:00,46.34,46.44,46.31,46.42,93570.0,41.5345,41.6242,41.5076,41.6062,93570.0
2015-11-10 12:50:00,46.42,46.47,46.39,46.46,92905.0,41.6062,41.6511,41.5793,41.6421,92905.0
2015-11-10 13:00:00,46.45,46.54,46.44,46.53,87399.0,41.6331,41.7138,41.6242,41.7048,87399.0
2015-11-10 13:10:00,46.53,46.57,46.44,46.46,45913.0,41.7048,41.7407,41.6242,41.6421,45913.0
2015-11-10 13:20:00,46.45,46.5,46.42,46.48,94519.0,41.6331,41.6779,41.6062,41.66,94519.0
2015-11-10 13:30:00,46.49,46.52,46.45,46.5,82083.0,41.669,41.6959,41.6331,41.6779,82083.0
2015-11-10 13:40:00,46.52,46.57,46.5,46.51,99263.0,41.6959,41.7407,41.6779,41.6869,99263.0
2015-11-10 13:50:00,46.51,46.58,46.51,46.52,58784.0,41.6869,41.7496,41.6869,41.6959,58784.0
2015-11-10 14:00:00,46.52,46.55,46.48,46.52,53216.0,41.6959,41.7228,41.66,41.6959,53216.0
2015-11-10 14:10:00,46.51,46.55,46.48,46.52,39056.0,41.6869,41.7228,41.66,41.6959,39056.0
2015-11-10 14:20:00,46.52,46.56,46.44,46.56,61534.0,41.6959,41.7317,41.6242,41.7317,61534.0
2015-11-10 14:30:00,46.56,46.57,46.51,46.54,43970.0,41.7317,41.7407,41.6869,41.7138,43970.0
2015-11-10 14:40:00,46.54,46.57,46.5,46.54,51828.0,41.7138,41.7407,41.6779,41.7138,51828.0
2015-11-10 14:50:00,46.55,46.57,46.48,46.5,44396.0,41.7228,41.7407,41.66,41.6779,44396.0
2015-11-10 15:00:00,46.49,46.54,46.48,46.54,52787.0,41.669,41.7138,41.66,41.7138,52787.0
2015-11-10 15:10:00,46.53,46.59,46.52,46.54,55440.0,41.7048,41.7586,41.6959,41.7138,55440.0
2015-11-10 15:20:00,46.54,46.57,46.5,46.56,67157.0,41.7138,41.7407,41.6779,41.7317,67157.0
2015-11-10 15:30:00,46.56,46.59,46.5,46.53,96470.0,41.7317,41.7586,41.6779,41.7048,96470.0
2015-11-10 15:40:00,46.52,46.56,46.47,46.49,149903.0,41.6959,41.7317,41.6511,41.669,149903.0
2015-11-10 15:50:00,46.49,46.49,46.4,46.47,361865.0,41.669,41.669,41.5883,41.6511,361865.0
2015-11-11 09:30:00,46.76,46.81,46.52,46.8,124154.0,41.911,41.9558,41.6959,41.9468,124154.0
2015-11-11 09:40:00,46.81,46.93,46.8,46.84,87347.0,41.9558,42.0634,41.9468,41.9827,87347.0
2015-11-11 09:50:00,46.85,46.95,46.81,46.84,124463.0,41.9916,42.0813,41.9558,41.9827,124463.0
2015-11-11 10:00:00,46.85,46.85,46.64,46.73,122932.0,41.9916,41.9916,41.8034,41.8841,122932.0
2015-11-11 10:10:00,46.72,46.85,46.72,46.83,115985.0,41.8751,41.9916,41.8751,41.9737,115985.0
2015-11-11 10:20:00,46.82,47.04,46.82,47.03,239391.0,41.9648,42.1619,41.9648,42.153,239391.0
2015-11-11 10:30:00,47.03,47.15,47.0,47.06,149301.0,42.153,42.2605,42.1261,42.1799,149301.0
2015-11-11 10:40:00,47.05,47.14,47.04,47.12,102109.0,42.1709,42.2516,42.1619,42.2336,102109.0
2015-11-11 10:50:00,47.12,47.13,46.94,46.98,137240.0,42.2336,42.2426,42.0723,42.1082,137240.0
2015-11-11 11:00:00,46.98,46.99,46.88,46.95,97451.0,42.1082,42.1171,42.0185,42.0813,97451.0
2015-11-11 11:10:00,46.95,46.98,46.89,46.91,49949.0,42.0813,42.1082,42.0275,42.0454,49949.0
2015-11-11 11:20:00,46.92,46.95,46.88,46.89,61960.0,42.0544,42.0813,42.0185,42.0275,61960.0
2015-11-11 11:30:00,46.9,47.05,46.9,47.01,173302.0,42.0365,42.1709,42.0365,42.1351,173302.0
2015-11-11 11:40:00,47.01,47.05,46.99,47.0,109063.0,42.1351,42.1709,42.1171,42.1261,109063.0
2015-11-11 11:50:00,47.0,47.04,46.96,47.02,64093.0,42.1261,42.1619,42.0902,42.144,64093.0
2015-11-11 12:00:00,47.02,47.03,46.94,47.0,45432.0,42.144,42.153,42.0723,42.1261,45432.0
2015-11-11 12:10:00,47.01,47.09,47.01,47.08,44371.0,42.1351,42.2068,42.1351,42.1978,44371.0
2015-11-11 12:20:00,47.07,47.14,47.05,47.09,52248.0,42.1888,42.2516,42.1709,42.2068,52248.0
2015-11-11 12:30:00,47.09,47.15,47.07,47.15,58380.0,42.2068,42.2605,42.1888,42.2605,58380.0
2015-11-11 12:40:00,47.15,47.15,47.1,47.14,35054.0,42.2605,42.2605,42.2157,42.2516,35054.0
2015-11-11 12:50:00,47.13,47.17,47.11,47.13,42350.0,42.2426,42.2785,42.2247,42.2426,42350.0
2015-11-11 13:00:00,47.13,47.24,47.12,47.19,116535.0,42.2426,42.3412,42.2336,42.2964,116535.0
2015-11-11 13:10:00,47.18,47.19,46.97,46.99,55829.0,42.2874,42.2964,42.0992,42.1171,55829.0
2015-11-11 13:20:00,47.0,47.01,46.87,46.89,48534.0,42.1261,42.1351,42.0096,42.0275,48534.0
2015-11-11 13:30:00,46.88,46.91,46.79,46.82,69013.0,42.0185,42.0454,41.9379,41.9648,69013.0
2015-11-11 13:40:00,46.83,46.95,46.83,46.92,41694.0,41.9737,42.0813,41.9737,42.0544,41694.0
2015-11-11 13:50:00,46.92,46.93,46.88,46.88,33224.0,42.0544,42.0634,42.0185,42.0185,33224.0
2015-11-11 14:00:00,46.88,46.89,46.78,46.84,38378.0,42.0185,42.0275,41.9289,41.9827,38378.0
2015-11-11 14:10:00,46.83,46.86,46.78,46.83,53391.0,41.9737,42.0006,41.9289,41.9737,53391.0
2015-11-11 14:20:00,46.82,46.94,46.82,46.93,59382.0,41.9648,42.0723,41.9648,42.0634,59382.0
2015-11-11 14:30:00,46.93,46.98,46.91,46.97,59913.0,42.0634,42.1082,42.0454,42.0992,59913.0
2015-11-11 14:40:00,46.97,47.0,46.93,46.96,58114.0,42.0992,42.1261,42.0634,42.0902,58114.0
2015-11-11 14:50:00,46.96,46.97,46.84,46.87,46165.0,42.0902,42.0992,41.9827,42.0096,46165.0
2015-11-11 15:00:00,46.86,46.88,46.75,46.76,66598.0,42.0006,42.0185,41.902,41.911,66598.0
2015-11-11 15:10:00,46.76,46.86,46.75,46.75,61470.0,41.911,42.0006,41.902,41.902,61470.0
2015-11-11 15:20:00,46.77,46.85,46.75,46.84,53834.0,41.9199,41.9916,41.902,41.9827,53834.0
2015-11-11 15:30:00,46.83,46.86,46.77,46.8,136283.0,41.9737,42.0006,41.9199,41.9468,136283.0
2015-11-11 15:40:00,46.79,46.8,46.72,46.72,114094.0,41.9379,41.9468,41.8751,41.8751,114094.0
2015-11-11 15:50:00,46.73,46.74,46.68,46.71,265055.0,41.8841,41.8931,41.8393,41.8662,265055.0
2015-11-12 09:30:00,46.58,47.08,46.52,47.04,202072.0,41.7496,42.1978,41.6959,42.1619,202072.0
2015-11-12 09:40:00,47.04,47.09,46.75,46.97,146638.0,42.1619,42.2068,41.902,42.0992,146638.0
2015-11-12 09:50:00,46.97,46.98,46.61,46.67,138996.0,42.0992,42.1082,41.7765,41.8303,138996.0
2015-11-12 10:00:00,46.68,46.79,46.62,46.75,126500.0,41.8393,41.9379,41.7855,41.902,126500.0
2015-11-12 10:10:00,46.76,46.9,46.76,46.85,104291.0,41.911,42.0365,41.911,41.9916,104291.0
2015-11-12 10:20:00,46.85,46.88,46.82,46.84,125363.0,41.9916,42.0185,41.9648,41.9827,125363.0
2015-11-12 10:30:00,46.84,46.93,46.76,46.93,95724.0,41.9827,42.0634,41.911,42.0634,95724.0
2015-11-12 10:40:00,46.93,47.04,46.87,47.02,105947.0,42.0634,42.1619,42.0096,42.144,105947.0
2015-11-12 10:50:00,47.02,47.18,47.01,47.11,169194.0,42.144,42.2874,42.1351,42.2247,169194.0
2015-11-12 11:00:00,47.12,47.19,47.07,47.12,128584.0,42.2336,42.2964,42.1888,42.2336,128584.0
2015-11-12 11:10:00,47.12,47.13,47.01,47.08,128739.0,42.2336,42.2426,42.1351,42.1978,128739.0
2015-11-12 11:20:00,47.08,47.13,47.02,47.12,146593.0,42.1978,42.2426,42.144,42.2336,146593.0
2015-11-12 11:30:00,47.11,47.17,47.07,47.16,92047.0,42.2247,42.2785,42.1888,42.2695,92047.0
2015-11-12 11:40:00,47.16,47.17,47.03,47.06,77068.0,42.2695,42.2785,42.153,42.1799,77068.0
2015-11-12 11:50:00,47.06,47.14,47.04,47.11,75345.0,42.1799,42.2516,42.1619,42.2247,75345.0
2015-11-12 12:00:00,47.11,47.15,47.09,47.1,105576.0,42.2247,42.2605,42.2068,42.2157,105576.0
2015-11-12 12:10:00,47.11,47.11,47.01,47.08,74163.0,42.2247,42.2247,42.1351,42.1978,74163.0
2015-11-12 12:20:00,47.08,47.08,46.91,46.93,84668.0,42.1978,42.1978,42.0454,42.0634,84668.0
2015-11-12 12:30:00,46.92,46.95,46.85,46.88,66572.0,42.0544,42.0813,41.9916,42.0185,66572.0
2015-11-12 12:40:00,46.88,46.95,46.87,46.93,66764.0,42.0185,42.0813,42.0096,42.0634,66764.0
2015-11-12 12:50:00,46.94,47.04,46.92,47.03,96981.0,42.0723,42.1619,42.0544,42.153,96981.0
2015-11-12 13:00:00,47.03,47.08,47.0,47.03,98941.0,42.153,42.1978,42.1261,42.153,98941.0
2015-11-12 13:10:00,47.03,47.11,47.02,47.11,67431.0,42.153,42.2247,42.144,42.2247,67431.0
2015-11-12 13:20:00,47.1,47.11,46.97,46.98,47320.0,42.2157,42.2247,42.0992,42.1082,47320.0
2015-11-12 13:30:00,46.99,47.01,46.94,46.97,57533.0,42.1171,42.1351,42.0723,42.0992,57533.0
2015-11-12 13:40:00,46.96,47.0,46.9,46.99,57667.0,42.0902,42.1261,42.0365,42.1171,57667.0
2015-11-12 13:50:00,46.99,47.04,46.97,47.0,45054.0,42.1171,42.1619,42.0992,42.1261,45054.0
2015-11-12 14:00:00,47.0,47.03,46.93,46.99,103379.0,42.1261,42.153,42.0634,42.1171,103379.0
2015-11-12 14:10:00,46.98,46.99,46.91,46.94,86402.0,42.1082,42.1171,42.0454,42.0723,86402.0
2015-11-12 14:20:00,46.94,46.99,46.91,46.99,56744.0,42.0723,42.1171,42.0454,42.1171,56744.0
2015-11-12 14:30:00,46.98,46.99,46.85,46.85,44961.0,42.1082,42.1171,41.9916,41.9916,44961.0
2015-11-12 14:40:00,46.86,46.87,46.76,46.77,53763.0,42.0006,42.0096,41.911,41.9199,53763.0
2015-11-12 14:50:00,46.76,46.79,46.69,46.79,74508.0,41.911,41.9379,41.8482,41.9379,74508.0
2015-11-12 15:00:00,46.78,46.8,46.73,46.75,43004.0,41.9289,41.9468,41.8841,41.902,43004.0
2015-11-12 15:10:00,46.75,46.81,46.7,46.78,56543.0,41.902,41.9558,41.8572,41.9289,56543.0
2015-11-12 15:20:00,46.78,46.79,46.72,46.77,78915.0,41.9289,41.9379,41.8751,41.9199,78915.0
2015-11-12 15:30:00,46.77,46.77,46.71,46.72,85111.0,41.9199,41.9199,41.8662,41.8751,85111.0
2015-11-12 15:40:00,46.71,46.74,46.68,46.7,149093.0,41.8662,41.8931,41.8393,41.8572,149093.0
2015-11-12 15:50:00,46.71,46.72,46.65,46.69,241498.0,41.8662,41.8751,41.8124,41.8482,241498.0
2015-11-13 09:30:00,46.55,46.81,46.43,46.47,134744.0,41.7228,41.9558,41.6152,41.6511,134744.0
2015-11-13 09:40:00,46.48,46.6,46.21,46.23,97329.0,41.66,41.7676,41.418,41.4359,97329.0
2015-11-13 09:50:00,46.22,46.28,45.96,45.98,250378.0,41.427,41.4808,41.1939,41.2119,250378.0
2015-11-13 10:00:00,45.98,46.1,45.87,45.98,189201.0,41.2119,41.3194,41.1133,41.2119,189201.0
2015-11-13 10:10:00,45.99,46.01,45.66,45.73,201814.0,41.2208,41.2388,40.9251,40.9878,201814.0
2015-11-13 10:20:00,45.74,45.94,45.73,45.89,112323.0,40.9968,41.176,40.9878,41.1312,112323.0
2015-11-13 10:30:00,45.88,45.89,45.69,45.82,118065.0,41.1222,41.1312,40.9519,41.0685,118065.0
2015-11-13 10:40:00,45.82,45.97,45.81,45.96,117420.0,41.0685,41.2029,41.0595,41.1939,117420.0
2015-11-13 10:50:00,45.95,46.0,45.91,46.0,116082.0,41.185,41.2298,41.1491,41.2298,116082.0
2015-11-13 11:00:00,45.99,46.0,45.94,46.0,132491.0,41.2208,41.2298,41.176,41.2298,132491.0
2015-11-13 11:10:00,46.0,46.08,45.96,46.06,201369.0,41.2298,41.3015,41.1939,41.2836,201369.0
2015-11-13 11:20:00,46.06,46.22,46.03,46.19,183711.0,41.2836,41.427,41.2567,41.4001,183711.0
2015-11-13 11:30:00,46.19,46.25,46.12,46.13,121579.0,41.4001,41.4539,41.3373,41.3463,121579.0
2015-11-13 11:40:00,46.12,46.27,46.1,46.22,65862.0,41.3373,41.4718,41.3194,41.427,65862.0
2015-11-13 11:50:00,46.21,46.28,46.19,46.25,63261.0,41.418,41.4808,41.4001,41.4539,63261.0
2015-11-13 12:00:00,46.25,46.31,46.16,46.2,96515.0,41.4539,41.5076,41.3732,41.4091,96515.0
2015-11-13 12:10:00,46.2,46.31,46.2,46.29,68463.0,41.4091,41.5076,41.4091,41.4897,68463.0
2015-11-13 12:20:00,46.29,46.36,46.18,46.18,81652.0,41.4897,41.5525,41.3911,41.3911,81652.0
2015-11-13 12:30:00,46.18,46.26,46.14,46.15,66649.0,41.3911,41.4628,41.3553,41.3642,66649.0
2015-11-13 12:40:00,46.15,46.16,45.97,46.02,120758.0,41.3642,41.3732,41.2029,41.2477,120758.0
2015-11-13 12:50:00,46.03,46.11,46.02,46.11,128820.0,41.2567,41.3284,41.2477,41.3284,128820.0
2015-11-13 13:00:00,46.11,46.17,46.06,46.09,80396.0,41.3284,41.3822,41.2836,41.3105,80396.0
2015-11-13 13:10:00,46.09,46.1,46.01,46.04,82696.0,41.3105,41.3194,41.2388,41.2656,82696.0
2015-11-13 13:20:00,46.04,46.19,46.03,46.18,76849.0,41.2656,41.4001,41.2567,41.3911,76849.0
2015-11-13 13:30:00,46.18,46.22,46.05,46.07,95811.0,41.3911,41.427,41.2746,41.2925,95811.0
2015-11-13 13:40:00,46.07,46.16,46.06,46.12,69287.0,41.2925,41.3732,41.2836,41.3373,69287.0
2015-11-13 13:50:00,46.12,46.18,46.1,46.14,57755.0,41.3373,41.3911,41.3194,41.3553,57755.0
2015-11-13 14:00:00,46.14,46.16,45.97,45.97,64714.0,41.3553,41.3732,41.2029,41.2029,64714.0
2015-11-13 14:10:00,45.98,46.05,45.97,46.04,59230.0,41.2119,41.2746,41.2029,41.2656,59230.0
2015-11-13 14:20:00,46.05,46.09,45.96,45.99,55835.0,41.2746,41.3105,41.1939,41.2208,55835.0
2015-11-13 14:30:00,45.99,46.08,45.96,46.03,55508.0,41.2208,41.3015,41.1939,41.2567,55508.0
2015-11-13 14:40:00,46.02,46.02,45.91,45.95,63635.0,41.2477,41.2477,41.1491,41.185,63635.0
2015-11-13 14:50:00,45.96,45.98,45.86,45.9,94682.0,41.1939,41.2119,41.1043,41.1402,94682.0
2015-11-13 15:00:00,45.91,46.0,45.88,45.95,98760.0,41.1491,41.2298,41.1222,41.185,98760.0
2015-11-13 15:10:00,45.95,46.0,45.89,45.9,103054.0,41.185,41.2298,41.1312,41.1402,103054.0
2015-11-13 15:20:00,45.9,45.9,45.79,45.79,224024.0,41.1402,41.1402,41.0416,41.0416,224024.0
2015-11-13 15:30:00,45.8,45.9,45.77,45.86,175101.0,41.0505,41.1402,41.0236,41.1043,175101.0
2015-11-13 15:40:00,45.87,45.95,45.8,45.89,198613.0,41.1133,41.185,41.0505,41.1312,198613.0
2015-11-13 15:50:00,45.9,45.94,45.85,45.88,290043.0,41.1402,41.176,41.0953,41.1222,290043.0
2015-11-16 09:30:00,45.26,45.44,44.68,45.4,524728.0,40.5665,40.7279,40.0467,40.692,524728.0
2015-11-16 09:40:00,45.39,45.39,45.09,45.25,270462.0,40.683,40.683,40.4142,40.5576,270462.0
2015-11-16 09:50:00,45.26,45.62,45.23,45.46,240874.0,40.5665,40.8892,40.5396,40.7458,240874.0
2015-11-16 10:00:00,45.44,45.47,45.18,45.22,252825.0,40.7279,40.7548,40.4948,40.5307,252825.0
2015-11-16 10:10:00,45.22,45.41,45.2,45.34,107968.0,40.5307,40.701,40.5128,40.6382,107968.0
2015-11-16 10:20:00,45.34,45.43,45.26,45.31,90112.0,40.6382,40.7189,40.5665,40.6113,90112.0
2015-11-16 10:30:00,45.31,45.39,45.27,45.3,81591.0,40.6113,40.683,40.5755,40.6024,81591.0
2015-11-16 10:40:00,45.29,45.35,45.17,45.18,130487.0,40.5934,40.6472,40.4859,40.4948,130487.0
2015-11-16 10:50:00,45.18,45.23,45.06,45.21,199556.0,40.4948,40.5396,40.3873,40.5217,199556.0
2015-11-16 11:00:00,45.22,45.29,45.12,45.15,147713.0,40.5307,40.5934,40.441,40.4679,147713.0
2015-11-16 11:10:00,45.16,45.26,45.06,45.09,109524.0,40.4769,40.5665,40.3873,40.4142,109524.0
2015-11-16 11:20:00,45.09,45.12,44.91,44.92,131990.0,40.4142,40.441,40.2528,40.2618,131990.0
2015-11-16 11:30:00,44.93,45.01,44.93,44.95,103463.0,40.2708,40.3425,40.2708,40.2887,103463.0
2015-11-16 11:40:00,44.95,44.95,44.82,44.88,138679.0,40.2887,40.2887,40.1722,40.2259,138679.0
2015-11-16 11:50:00,44.87,44.87,44.76,44.79,104022.0,40.217,40.217,40.1184,40.1453,104022.0
2015-11-16 12:00:00,44.8,45.0,44.8,45.0,115839.0,40.1542,40.3335,40.1542,40.3335,115839.0
2015-11-16 12:10:00,45.0,45.0,44.93,44.95,131046.0,40.3335,40.3335,40.2708,40.2887,131046.0
2015-11-16 12:20:00,44.96,45.14,44.95,45.13,97241.0,40.2976,40.459,40.2887,40.45,97241.0
2015-11-16 12:30:00,45.14,45.22,45.12,45.2,68082.0,40.459,40.5307,40.441,40.5128,68082.0
2015-11-16 12:40:00,45.22,45.28,45.1,45.1,69145.0,40.5307,40.5845,40.4231,40.4231,69145.0
2015-11-16 12:50:00,45.11,45.29,45.11,45.29,47608.0,40.4321,40.5934,40.4321,40.5934,47608.0
2015-11-16 13:00:00,45.28,45.29,45.2,45.23,55111.0,40.5845,40.5934,40.5128,40.5396,55111.0
2015-11-16 13:10:00,45.23,45.42,45.23,45.4,93527.0,40.5396,40.7099,40.5396,40.692,93527.0
2015-11-16 13:20:00,45.39,45.41,45.34,45.37,94869.0,40.683,40.701,40.6382,40.6651,94869.0
2015-11-16 13:30:00,45.38,45.41,45.35,45.37,102166.0,40.6741,40.701,40.6472,40.6651,102166.0
2015-11-16 13:40:00,45.36,45.4,45.3,45.39,113750.0,40.6562,40.692,40.6024,40.683,113750.0
2015-11-16 13:50:00,45.38,45.41,45.32,45.39,58358.0,40.6741,40.701,40.6203,40.683,58358.0
2015-11-16 14:00:00,45.39,45.41,45.33,45.36,67476.0,40.683,40.701,40.6293,40.6562,67476.0
2015-11-16 14:10:00,45.36,45.41,45.34,45.39,96841.0,40.6562,40.701,40.6382,40.683,96841.0
2015-11-16 14:20:00,45.39,45.42,45.38,45.41,83987.0,40.683,40.7099,40.6741,40.701,83987.0
2015-11-16 14:30:00,45.41,45.48,45.4,45.42,47688.0,40.701,40.7637,40.692,40.7099,47688.0
2015-11-16 14:40:00,45.43,45.52,45.43,45.51,57691.0,40.7189,40.7996,40.7189,40.7906,57691.0
2015-11-16 14:50:00,45.51,45.59,45.49,45.58,76625.0,40.7906,40.8623,40.7727,40.8533,76625.0
2015-11-16 15:00:00,45.58,45.71,45.57,45.66,124295.0,40.8533,40.9699,40.8444,40.9251,124295.0
2015-11-16 15:10:00,45.65,45.72,45.64,45.67,97798.0,40.9161,40.9788,40.9071,40.934,97798.0
2015-11-16 15:20:00,45.67,45.75,45.67,45.69,122922.0,40.934,41.0057,40.934,40.9519,122922.0
2015-11-16 15:30:00,45.69,45.78,45.65,45.73,103746.0,40.9519,41.0326,40.9161,40.9878,103746.0
2015-11-16 15:40:00,45.73,45.75,45.63,45.64,156587.0,40.9878,41.0057,40.8982,40.9071,156587.0
2015-11-16 15:50:00,45.64,45.74,45.62,45.74,271433.0,40.9071,40.9968,40.8892,40.9968,271433.0
2015-11-17 09:30:00,46.0,46.44,45.89,46.38,232229.0,41.2298,41.6242,41.1312,41.5704,232229.0
2015-11-17 09:40:00,46.37,46.49,46.28,46.44,106533.0,41.5614,41.669,41.4808,41.6242,106533.0
2015-11-17 09:50:00,46.43,46.52,46.31,46.51,155843.0,41.6152,41.6959,41.5076,41.6869,155843.0
2015-11-17 10:00:00,46.51,46.59,46.44,46.57,208181.0,41.6869,41.7586,41.6242,41.7407,208181.0
2015-11-17 10:10:00,46.57,46.6,46.5,46.53,126233.0,41.7407,41.7676,41.6779,41.7048,126233.0
2015-11-17 10:20:00,46.53,46.66,46.52,46.62,117706.0,41.7048,41.8214,41.6959,41.7855,117706.0
2015-11-17 10:30:00,46.62,46.62,46.49,46.5,131030.0,41.7855,41.7855,41.669,41.6779,131030.0
2015-11-17 10:40:00,46.51,46.51,46.42,46.45,132126.0,41.6869,41.6869,41.6062,41.6331,132126.0
2015-11-17 10:50:00,46.45,46.46,46.34,46.42,105009.0,41.6331,41.6421,41.5345,41.6062,105009.0
2015-11-17 11:00:00,46.41,46.54,46.41,46.5,85232.0,41.5973,41.7138,41.5973,41.6779,85232.0
2015-11-17 11:10:00,46.49,46.54,46.48,46.53,123342.0,41.669,41.7138,41.66,41.7048,123342.0
2015-11-17 11:20:00,46.52,46.52,46.45,46.51,56745.0,41.6959,41.6959,41.6331,41.6869,56745.0
2015-11-17 11:30:00,46.51,46.61,46.5,46.52,80562.0,41.6869,41.7765,41.6779,41.6959,80562.0
2015-11-17 11:40:00,46.52,46.56,46.5,46.52,67684.0,41.6959,41.7317,41.6779,41.6959,67684.0
2015-11-17 11:50:00,46.52,46.55,46.47,46.52,92237.0,41.6959,41.7228,41.6511,41.6959,92237.0
2015-11-17 12:00:00,46.52,46.6,46.52,46.53,91658.0,41.6959,41.7676,41.6959,41.7048,91658.0
2015-11-17 12:10:00,46.54,46.57,46.5,46.55,82263.0,41.7138,41.7407,41.6779,41.7228,82263.0
2015-11-17 12:20:00,46.54,46.55,46.45,46.49,44976.0,41.7138,41.7228,41.6331,41.669,44976.0
2015-11-17 12:30:00,46.48,46.55,46.45,46.45,48405.0,41.66,41.7228,41.6331,41.6331,48405.0
2015-11-17 12:40:00,46.45,46.46,46.37,46.39,62827.0,41.6331,41.6421,41.5614,41.5793,62827.0
2015-11-17 12:50:00,46.41,46.45,46.37,46.42,32877.0,41.5973,41.6331,41.5614,41.6062,32877.0
2015-11-17 13:00:00,46.42,46.52,46.41,46.47,45246.0,41.6062,41.6959,41.5973,41.6511,45246.0
2015-11-17 13:10:00,46.48,46.52,46.44,46.45,53958.0,41.66,41.6959,41.6242,41.6331,53958.0
2015-11-17 13:20:00,46.46,46.47,46.16,46.16,210642.0,41.6421,41.6511,41.3732,41.3732,210642.0
2015-11-17 13:30:00,46.17,46.41,46.09,46.34,114828.0,41.3822,41.5973,41.3105,41.5345,114828.0
2015-11-17 13:40:00,46.34,46.39,46.3,46.35,84574.0,41.5345,41.5793,41.4987,41.5435,84574.0
2015-11-17 13:50:00,46.34,46.34,46.24,46.31,52438.0,41.5345,41.5345,41.4449,41.5076,52438.0
2015-11-17 14:00:00,46.31,46.4,46.23,46.39,54692.0,41.5076,41.5883,41.4359,41.5793,54692.0
2015-11-17 14:10:00,46.39,46.46,46.32,46.32,85341.0,41.5793,41.6421,41.5166,41.5166,85341.0
2015-11-17 14:20:00,46.32,46.32,46.11,46.13,75989.0,41.5166,41.5166,41.3284,41.3463,75989.0
2015-11-17 14:30:00,46.12,46.13,46.0,46.05,93715.0,41.3373,41.3463,41.2298,41.2746,93715.0
2015-11-17 14:40:00,46.06,46.07,45.76,45.87,141901.0,41.2836,41.2925,41.0147,41.1133,141901.0
2015-11-17 14:50:00,45.87,46.0,45.84,45.94,89838.0,41.1133,41.2298,41.0864,41.176,89838.0
2015-11-17 15:00:00,45.94,45.96,45.84,45.85,88419.0,41.176,41.1939,41.0864,41.0953,88419.0
2015-11-17 15:10:00,45.86,45.93,45.81,45.87,115596.0,41.1043,41.1671,41.0595,41.1133,115596.0
2015-11-17 15:20:00,45.87,45.93,45.86,45.91,138261.0,41.1133,41.1671,41.1043,41.1491,138261.0
2015-11-17 15:30:00,45.91,46.03,45.86,45.95,154955.0,41.1491,41.2567,41.1043,41.185,154955.0
2015-11-17 15:40:00,45.95,46.05,45.91,45.94,205315.0,41.185,41.2746,41.1491,41.176,205315.0
2015-11-17 15:50:00,45.94,46.01,45.92,45.93,315262.0,41.176,41.2388,41.1581,41.1671,315262.0
2015-11-18 09:30:00,45.93,46.2,45.7,45.93,175557.0,41.1671,41.4091,40.9609,41.1671,175557.0
2015-11-18 09:40:00,45.98,45.98,45.53,45.63,129874.0,41.2119,41.2119,40.8085,40.8982,129874.0
2015-11-18 09:50:00,45.63,45.74,45.47,45.47,116869.0,40.8982,40.9968,40.7548,40.7548,116869.0
2015-11-18 10:00:00,45.46,45.65,45.38,45.44,221251.0,40.7458,40.9161,40.6741,40.7279,221251.0
2015-11-18 10:10:00,45.44,45.44,45.13,45.23,181892.0,40.7279,40.7279,40.45,40.5396,181892.0
2015-11-18 10:20:00,45.23,45.33,45.1,45.22,110749.0,40.5396,40.6293,40.4231,40.5307,110749.0
2015-11-18 10:30:00,45.22,45.38,45.18,45.27,136723.0,40.5307,40.6741,40.4948,40.5755,136723.0
2015-11-18 10:40:00,45.26,45.41,45.22,45.31,138177.0,40.5665,40.701,40.5307,40.6113,138177.0
2015-11-18 10:50:00,45.3,45.47,45.27,45.4,177201.0,40.6024,40.7548,40.5755,40.692,177201.0
2015-11-18 11:00:00,45.39,45.61,45.38,45.58,131615.0,40.683,40.8802,40.6741,40.8533,131615.0
2015-11-18 11:10:00,45.57,45.79,45.55,45.78,150689.0,40.8444,41.0416,40.8265,41.0326,150689.0
2015-11-18 11:20:00,45.78,45.81,45.71,45.78,95079.0,41.0326,41.0595,40.9699,41.0326,95079.0
2015-11-18 11:30:00,45.78,45.99,45.78,45.92,82974.0,41.0326,41.2208,41.0326,41.1581,82974.0
2015-11-18 11:40:00,45.93,46.06,45.87,46.05,92194.0,41.1671,41.2836,41.1133,41.2746,92194.0
2015-11-18 11:50:00,46.06,46.11,45.96,46.09,189442.0,41.2836,41.3284,41.1939,41.3105,189442.0
2015-11-18 12:00:00,46.07,46.11,45.98,46.09,103452.0,41.2925,41.3284,41.2119,41.3105,103452.0
2015-11-18 12:10:00,46.1,46.18,46.02,46.04,86430.0,41.3194,41.3911,41.2477,41.2656,86430.0
2015-11-18 12:20:00,46.05,46.1,45.93,46.07,140319.0,41.2746,41.3194,41.1671,41.2925,140319.0
2015-11-18 12:30:00,46.07,46.08,46.02,46.07,98402.0,41.2925,41.3015,41.2477,41.2925,98402.0
2015-11-18 12:40:00,46.07,46.07,45.96,46.07,87339.0,41.2925,41.2925,41.1939,41.2925,87339.0
2015-11-18 12:50:00,46.07,46.17,46.07,46.11,46413.0,41.2925,41.3822,41.2925,41.3284,46413.0
2015-11-18 13:00:00,46.11,46.21,46.08,46.21,45994.0,41.3284,41.418,41.3015,41.418,45994.0
2015-11-18 13:10:00,46.22,46.3,46.15,46.22,83544.0,41.427,41.4987,41.3642,41.427,83544.0
2015-11-18 13:20:00,46.23,46.28,46.18,46.23,56148.0,41.4359,41.4808,41.3911,41.4359,56148.0
2015-11-18 13:30:00,46.24,46.33,46.24,46.28,56125.0,41.4449,41.5256,41.4449,41.4808,56125.0
2015-11-18 13:40:00,46.27,46.32,46.22,46.23,32235.0,41.4718,41.5166,41.427,41.4359,32235.0
2015-11-18 13:50:00,46.23,46.27,46.15,46.19,74486.0,41.4359,41.4718,41.3642,41.4001,74486.0
2015-11-18 14:00:00,46.19,46.31,46.07,46.31,142168.0,41.4001,41.5076,41.2925,41.5076,142168.0
2015-11-18 14:10:00,46.33,46.42,46.27,46.29,96649.0,41.5256,41.6062,41.4718,41.4897,96649.0
2015-11-18 14:20:00,46.28,46.31,46.16,46.19,71296.0,41.4808,41.5076,41.3732,41.4001,71296.0
2015-11-18 14:30:00,46.2,46.23,46.13,46.23,59555.0,41.4091,41.4359,41.3463,41.4359,59555.0
2015-11-18 14:40:00,46.23,46.33,46.21,46.25,106178.0,41.4359,41.5256,41.418,41.4539,106178.0
2015-11-18 14:50:00,46.25,46.38,46.21,46.38,87623.0,41.4539,41.5704,41.418,41.5704,87623.0
2015-11-18 15:00:00,46.37,46.41,46.21,46.21,147914.0,41.5614,41.5973,41.418,41.418,147914.0
2015-11-18 15:10:00,46.21,46.34,46.2,46.32,89888.0,41.418,41.5345,41.4091,41.5166,89888.0
2015-11-18 15:20:00,46.31,46.32,46.28,46.31,104771.0,41.5076,41.5166,41.4808,41.5076,104771.0
2015-11-18 15:30:00,46.31,46.36,46.29,46.34,153889.0,41.5076,41.5525,41.4897,41.5345,153889.0
2015-11-18 15:40:00,46.35,46.4,46.33,46.4,198822.0,41.5435,41.5883,41.5256,41.5883,198822.0
2015-11-18 15:50:00,46.4,46.4,46.29,46.32,580393.0,41.5883,41.5883,41.4897,41.5166,580393.0
2015-11-19 09:30:00,46.57,47.03,46.5,46.99,351732.0,41.7407,42.153,41.6779,42.1171,351732.0
2015-11-19 09:40:00,47.0,47.15,46.96,47.08,96791.0,42.1261,42.2605,42.0902,42.1978,96791.0
2015-11-19 09:50:00,47.08,47.09,46.93,46.95,142080.0,42.1978,42.2068,42.0634,42.0813,142080.0
2015-11-19 10:00:00,46.95,47.15,46.94,47.0,219790.0,42.0813,42.2605,42.0723,42.1261,219790.0
2015-11-19 10:10:00,47.01,47.04,46.91,46.93,125052.0,42.1351,42.1619,42.0454,42.0634,125052.0
2015-11-19 10:20:00,46.95,47.07,46.93,47.05,73857.0,42.0813,42.1888,42.0634,42.1709,73857.0
2015-11-19 10:30:00,47.06,47.11,46.92,46.93,78150.0,42.1799,42.2247,42.0544,42.0634,78150.0
2015-11-19 10:40:00,46.94,46.98,46.88,46.94,47123.0,42.0723,42.1082,42.0185,42.0723,47123.0
2015-11-19 10:50:00,46.94,46.94,46.82,46.91,44011.0,42.0723,42.0723,41.9648,42.0454,44011.0
2015-11-19 11:00:00,46.9,46.96,46.88,46.95,40813.0,42.0365,42.0902,42.0185,42.0813,40813.0
2015-11-19 11:10:00,46.95,46.96,46.85,46.91,61819.0,42.0813,42.0902,41.9916,42.0454,61819.0
2015-11-19 11:20:00,46.91,46.94,46.81,46.87,56382.0,42.0454,42.0723,41.9558,42.0096,56382.0
2015-11-19 11:30:00,46.86,46.93,46.8,46.87,114038.0,42.0006,42.0634,41.9468,42.0096,114038.0
2015-11-19 11:40:00,46.88,46.9,46.82,46.86,56982.0,42.0185,42.0365,41.9648,42.0006,56982.0
2015-11-19 11:50:00,46.86,47.02,46.82,47.0,225016.0,42.0006,42.144,41.9648,42.1261,225016.0
2015-11-19 12:00:00,47.01,47.01,46.85,46.86,73497.0,42.1351,42.1351,41.9916,42.0006,73497.0
2015-11-19 12:10:00,46.87,46.9,46.8,46.86,32385.0,42.0096,42.0365,41.9468,42.0006,32385.0
2015-11-19 12:20:00,46.85,46.9,46.83,46.89,46771.0,41.9916,42.0365,41.9737,42.0275,46771.0
2015-11-19 12:30:00,46.9,46.9,46.82,46.83,39850.0,42.0365,42.0365,41.9648,41.9737,39850.0
2015-11-19 12:40:00,46.82,46.85,46.75,46.84,35729.0,41.9648,41.9916,41.902,41.9827,35729.0
2015-11-19 12:50:00,46.84,46.9,46.83,46.87,38027.0,41.9827,42.0365,41.9737,42.0096,38027.0
2015-11-19 13:00:00,46.88,46.94,46.87,46.93,69213.0,42.0185,42.0723,42.0096,42.0634,69213.0
2015-11-19 13:10:00,46.93,47.03,46.92,46.99,61557.0,42.0634,42.153,42.0544,42.1171,61557.0
2015-11-19 13:20:00,46.99,47.0,46.91,46.94,54684.0,42.1171,42.1261,42.0454,42.0723,54684.0
2015-11-19 13:30:00,46.94,46.94,46.86,46.88,22392.0,42.0723,42.0723,42.0006,42.0185,22392.0
2015-11-19 13:40:00,46.87,46.91,46.77,46.79,65099.0,42.0096,42.0454,41.9199,41.9379,65099.0
2015-11-19 13:50:00,46.79,46.86,46.78,46.83,37381.0,41.9379,42.0006,41.9289,41.9737,37381.0
2015-11-19 14:00:00,46.82,46.92,46.82,46.9,30296.0,41.9648,42.0544,41.9648,42.0365,30296.0
2015-11-19 14:10:00,46.9,46.91,46.79,46.85,35368.0,42.0365,42.0454,41.9379,41.9916,35368.0
2015-11-19 14:20:00,46.85,46.92,46.83,46.85,66108.0,41.9916,42.0544,41.9737,41.9916,66108.0
2015-11-19 14:30:00,46.85,46.92,46.84,46.87,36822.0,41.9916,42.0544,41.9827,42.0096,36822.0
2015-11-19 14:40:00,46.86,46.95,46.84,46.93,49288.0,42.0006,42.0813,41.9827,42.0634,49288.0
2015-11-19 14:50:00,46.93,46.96,46.85,46.88,81095.0,42.0634,42.0902,41.9916,42.0185,81095.0
2015-11-19 15:00:00,46.87,46.9,46.78,46.84,136337.0,42.0096,42.0365,41.9289,41.9827,136337.0
2015-11-19 15:10:00,46.84,46.89,46.79,46.85,79544.0,41.9827,42.0275,41.9379,41.9916,79544.0
2015-11-19 15:20:00,46.84,46.93,46.82,46.89,74493.0,41.9827,42.0634,41.9648,42.0275,74493.0
2015-11-19 15:30:00,46.89,46.91,46.84,46.9,93638.0,42.0275,42.0454,41.9827,42.0365,93638.0
2015-11-19 15:40:00,46.9,46.91,46.82,46.82,189839.0,42.0365,42.0454,41.9648,41.9648,189839.0
2015-11-19 15:50:00,46.83,46.9,46.82,46.89,255342.0,41.9737,42.0365,41.9648,42.0275,255342.0
2015-11-20 09:30:00,47.0,47.14,46.91,47.12,327074.0,42.1261,42.2516,42.0454,42.2336,327074.0
2015-11-20 09:40:00,47.12,47.2,47.02,47.02,89788.0,42.2336,42.3054,42.144,42.144,89788.0
2015-11-20 09:50:00,47.03,47.08,46.95,47.08,142022.0,42.153,42.1978,42.0813,42.1978,142022.0
2015-11-20 10:00:00,47.08,47.18,47.06,47.18,135094.0,42.1978,42.2874,42.1799,42.2874,135094.0
2015-11-20 10:10:00,47.17,47.23,47.11,47.17,157001.0,42.2785,42.3322,42.2247,42.2785,157001.0
2015-11-20 10:20:00,47.18,47.24,47.11,47.18,131150.0,42.2874,42.3412,42.2247,42.2874,131150.0
2015-11-20 10:30:00,47.18,47.32,47.17,47.29,272090.0,42.2874,42.4129,42.2785,42.386,272090.0
2015-11-20 10:40:00,47.29,47.4,47.2,47.23,274861.0,42.386,42.4846,42.3054,42.3322,274861.0
2015-11-20 10:50:00,47.24,47.27,47.12,47.13,126666.0,42.3412,42.3681,42.2336,42.2426,126666.0
2015-11-20 11:00:00,47.12,47.17,47.04,47.07,96004.0,42.2336,42.2785,42.1619,42.1888,96004.0
2015-11-20 11:10:00,47.06,47.16,47.06,47.15,49797.0,42.1799,42.2695,42.1799,42.2605,49797.0
2015-11-20 11:20:00,47.15,47.19,47.1,47.17,78099.0,42.2605,42.2964,42.2157,42.2785,78099.0
2015-11-20 11:30:00,47.18,47.19,47.12,47.13,48644.0,42.2874,42.2964,42.2336,42.2426,48644.0
2015-11-20 11:40:00,47.14,47.18,47.11,47.16,219866.0,42.2516,42.2874,42.2247,42.2695,219866.0
2015-11-20 11:50:00,47.16,47.21,47.14,47.15,95780.0,42.2695,42.3143,42.2516,42.2605,95780.0
2015-11-20 12:00:00,47.15,47.18,47.12,47.17,46537.0,42.2605,42.2874,42.2336,42.2785,46537.0
2015-11-20 12:10:00,47.18,47.19,47.09,47.13,90312.0,42.2874,42.2964,42.2068,42.2426,90312.0
2015-11-20 12:20:00,47.13,47.19,47.07,47.15,66235.0,42.2426,42.2964,42.1888,42.2605,66235.0
2015-11-20 12:30:00,47.15,47.21,47.12,47.18,68078.0,42.2605,42.3143,42.2336,42.2874,68078.0
2015-11-20 12:40:00,47.17,47.19,47.13,47.13,38421.0,42.2785,42.2964,42.2426,42.2426,38421.0
2015-11-20 12:50:00,47.14,47.14,47.07,47.08,60270.0,42.2516,42.2516,42.1888,42.1978,60270.0
2015-11-20 13:00:00,47.08,47.1,47.01,47.05,48625.0,42.1978,42.2157,42.1351,42.1709,48625.0
2015-11-20 13:10:00,47.05,47.07,47.0,47.05,56858.0,42.1709,42.1888,42.1261,42.1709,56858.0
2015-11-20 13:20:00,47.05,47.12,47.02,47.03,44075.0,42.1709,42.2336,42.144,42.153,44075.0
2015-11-20 13:30:00,47.03,47.04,46.99,47.0,158486.0,42.153,42.1619,42.1171,42.1261,158486.0
2015-11-20 13:40:00,47.0,47.07,46.99,47.01,68369.0,42.1261,42.1888,42.1171,42.1351,68369.0
2015-11-20 13:50:00,47.0,47.06,47.0,47.01,66149.0,42.1261,42.1799,42.1261,42.1351,66149.0
2015-11-20 14:00:00,47.0,47.13,47.0,47.12,52273.0,42.1261,42.2426,42.1261,42.2336,52273.0
2015-11-20 14:10:00,47.12,47.2,47.11,47.18,63122.0,42.2336,42.3054,42.2247,42.2874,63122.0
2015-11-20 14:20:00,47.18,47.2,47.17,47.17,61021.0,42.2874,42.3054,42.2785,42.2785,61021.0
2015-11-20 14:30:00,47.18,47.18,47.07,47.1,120104.0,42.2874,42.2874,42.1888,42.2157,120104.0
2015-11-20 14:40:00,47.11,47.13,47.07,47.08,64737.0,42.2247,42.2426,42.1888,42.1978,64737.0
2015-11-20 14:50:00,47.09,47.13,46.99,47.01,83125.0,42.2068,42.2426,42.1171,42.1351,83125.0
2015-11-20 15:00:00,47.0,47.04,46.99,47.03,151998.0,42.1261,42.1619,42.1171,42.153,151998.0
2015-11-20 15:10:00,47.02,47.06,46.98,47.01,146287.0,42.144,42.1799,42.1082,42.1351,146287.0
2015-11-20 15:20:00,47.01,47.14,47.01,47.13,75513.0,42.1351,42.2516,42.1351,42.2426,75513.0
2015-11-20 15:30:00,47.13,47.23,47.11,47.23,284882.0,42.2426,42.3322,42.2247,42.3322,284882.0
2015-11-20 15:40:00,47.23,47.32,47.22,47.27,237228.0,42.3322,42.4129,42.3233,42.3681,237228.0
2015-11-20 15:50:00,47.27,47.31,47.2,47.31,579209.0,42.3681,42.4039,42.3054,42.4039,579209.0
2015-11-23 09:30:00,47.45,47.55,46.93,47.2,212649.0,42.5294,42.6191,42.0634,42.3054,212649.0
2015-11-23 09:40:00,47.22,47.32,47.08,47.13,70174.0,42.3233,42.4129,42.1978,42.2426,70174.0
2015-11-23 09:50:00,47.11,47.23,47.08,47.22,123438.0,42.2247,42.3322,42.1978,42.3233,123438.0
2015-11-23 10:00:00,47.23,47.39,47.09,47.37,144584.0,42.3322,42.4756,42.2068,42.4577,144584.0
2015-11-23 10:10:00,47.38,47.44,47.33,47.37,117421.0,42.4667,42.5205,42.4219,42.4577,117421.0
2015-11-23 10:20:00,47.36,47.4,47.31,47.35,133861.0,42.4488,42.4846,42.4039,42.4398,133861.0
2015-11-23 10:30:00,47.34,47.5,47.34,47.46,105328.0,42.4308,42.5742,42.4308,42.5384,105328.0
2015-11-23 10:40:00,47.46,47.68,47.42,47.6,187531.0,42.5384,42.7356,42.5025,42.6639,187531.0
2015-11-23 10:50:00,47.59,47.61,47.5,47.57,70421.0,42.6549,42.6728,42.5742,42.637,70421.0
2015-11-23 11:00:00,47.56,47.68,47.55,47.66,70065.0,42.628,42.7356,42.6191,42.7177,70065.0
2015-11-23 11:10:00,47.65,47.69,47.58,47.63,57832.0,42.7087,42.7445,42.6459,42.6908,57832.0
2015-11-23 11:20:00,47.63,47.64,47.54,47.58,104324.0,42.6908,42.6997,42.6101,42.6459,104324.0
2015-11-23 11:30:00,47.58,47.61,47.51,47.54,34379.0,42.6459,42.6728,42.5832,42.6101,34379.0
2015-11-23 11:40:00,47.54,47.59,47.53,47.58,38602.0,42.6101,42.6549,42.6011,42.6459,38602.0
2015-11-23 11:50:00,47.58,47.59,47.49,47.55,75759.0,42.6459,42.6549,42.5653,42.6191,75759.0
2015-11-23 12:00:00,47.54,47.56,47.47,47.47,73588.0,42.6101,42.628,42.5474,42.5474,73588.0
2015-11-23 12:10:00,47.47,47.53,47.41,47.41,89767.0,42.5474,42.6011,42.4936,42.4936,89767.0
2015-11-23 12:20:00,47.41,47.48,47.39,47.45,40377.0,42.4936,42.5563,42.4756,42.5294,40377.0
2015-11-23 12:30:00,47.44,47.47,47.4,47.44,25904.0,42.5205,42.5474,42.4846,42.5205,25904.0
2015-11-23 12:40:00,47.43,47.58,47.43,47.58,58074.0,42.5115,42.6459,42.5115,42.6459,58074.0
2015-11-23 12:50:00,47.57,47.59,47.53,47.55,47269.0,42.637,42.6549,42.6011,42.6191,47269.0
2015-11-23 13:00:00,47.55,47.6,47.5,47.5,43388.0,42.6191,42.6639,42.5742,42.5742,43388.0
2015-11-23 13:10:00,47.49,47.54,47.48,47.49,66154.0,42.5653,42.6101,42.5563,42.5653,66154.0
2015-11-23 13:20:00,47.48,47.55,47.48,47.52,29497.0,42.5563,42.6191,42.5563,42.5922,29497.0
2015-11-23 13:30:00,47.52,47.66,47.47,47.66,58632.0,42.5922,42.7177,42.5474,42.7177,58632.0
2015-11-23 13:40:00,47.66,47.75,47.62,47.7,110228.0,42.7177,42.7983,42.6818,42.7535,110228.0
2015-11-23 13:50:00,47.71,47.76,47.66,47.66,59290.0,42.7625,42.8073,42.7177,42.7177,59290.0
2015-11-23 14:00:00,47.66,47.7,47.55,47.63,102575.0,42.7177,42.7535,42.6191,42.6908,102575.0
2015-11-23 14:10:00,47.63,47.64,47.42,47.44,122588.0,42.6908,42.6997,42.5025,42.5205,122588.0
2015-11-23 14:20:00,47.44,47.51,47.4,47.48,41482.0,42.5205,42.5832,42.4846,42.5563,41482.0
2015-11-23 14:30:00,47.48,47.49,47.42,47.44,48149.0,42.5563,42.5653,42.5025,42.5205,48149.0
2015-11-23 14:40:00,47.44,47.47,47.39,47.46,39178.0,42.5205,42.5474,42.4756,42.5384,39178.0
2015-11-23 14:50:00,47.45,47.47,47.36,47.38,40700.0,42.5294,42.5474,42.4488,42.4667,40700.0
2015-11-23 15:00:00,47.38,47.41,47.32,47.38,66617.0,42.4667,42.4936,42.4129,42.4667,66617.0
2015-11-23 15:10:00,47.39,47.5,47.38,47.5,87193.0,42.4756,42.5742,42.4667,42.5742,87193.0
2015-11-23 15:20:00,47.5,47.57,47.49,47.53,64040.0,42.5742,42.637,42.5653,42.6011,64040.0
2015-11-23 15:30:00,47.53,47.56,47.51,47.52,107070.0,42.6011,42.628,42.5832,42.5922,107070.0
2015-11-23 15:40:00,47.53,47.53,47.4,47.41,128343.0,42.6011,42.6011,42.4846,42.4936,128343.0
2015-11-23 15:50:00,47.41,47.49,47.39,47.48,280963.0,42.4936,42.5653,42.4756,42.5563,280963.0
2015-11-24 09:30:00,46.41,46.65,46.09,46.28,428740.0,41.5973,41.8124,41.3105,41.4808,428740.0
2015-11-24 09:40:00,46.28,46.33,45.91,46.22,309125.0,41.4808,41.5256,41.1491,41.427,309125.0
2015-11-24 09:50:00,46.22,46.55,46.12,46.12,254000.0,41.427,41.7228,41.3373,41.3373,254000.0
2015-11-24 10:00:00,46.12,46.12,45.75,45.76,226975.0,41.3373,41.3373,41.0057,41.0147,226975.0
2015-11-24 10:10:00,45.76,45.94,45.71,45.88,155605.0,41.0147,41.176,40.9699,41.1222,155605.0
2015-11-24 10:20:00,45.88,45.93,45.76,45.77,172677.0,41.1222,41.1671,41.0147,41.0236,172677.0
2015-11-24 10:30:00,45.77,45.8,45.65,45.76,201756.0,41.0236,41.0505,40.9161,41.0147,201756.0
2015-11-24 10:40:00,45.75,45.75,45.44,45.44,295315.0,41.0057,41.0057,40.7279,40.7279,295315.0
2015-11-24 10:50:00,45.45,45.56,45.41,45.53,145339.0,40.7368,40.8354,40.701,40.8085,145339.0
2015-11-24 11:00:00,45.53,45.73,45.46,45.72,153916.0,40.8085,40.9878,40.7458,40.9788,153916.0
2015-11-24 11:10:00,45.71,45.86,45.63,45.77,232433.0,40.9699,41.1043,40.8982,41.0236,232433.0
2015-11-24 11:20:00,45.75,46.0,45.75,45.98,129226.0,41.0057,41.2298,41.0057,41.2119,129226.0
2015-11-24 11:30:00,45.99,46.29,45.93,46.23,444606.0,41.2208,41.4897,41.1671,41.4359,444606.0
2015-11-24 11:40:00,46.23,46.24,46.07,46.13,138550.0,41.4359,41.4449,41.2925,41.3463,138550.0
2015-11-24 11:50:00,46.13,46.26,46.12,46.2,303071.0,41.3463,41.4628,41.3373,41.4091,303071.0
2015-11-24 12:00:00,46.21,46.27,46.16,46.23,172100.0,41.418,41.4718,41.3732,41.4359,172100.0
2015-11-24 12:10:00,46.23,46.24,46.17,46.22,103285.0,41.4359,41.4449,41.3822,41.427,103285.0
2015-11-24 12:20:00,46.22,46.23,45.96,46.01,136535.0,41.427,41.4359,41.1939,41.2388,136535.0
2015-11-24 12:30:00,46.01,46.02,45.93,45.98,52823.0,41.2388,41.2477,41.1671,41.2119,52823.0
2015-11-24 12:40:00,45.98,46.02,45.75,45.75,108340.0,41.2119,41.2477,41.0057,41.0057,108340.0
2015-11-24 12:50:00,45.75,46.0,45.72,45.98,112549.0,41.0057,41.2298,40.9788,41.2119,112549.0
2015-11-24 13:00:00,45.98,46.14,45.96,46.13,109325.0,41.2119,41.3553,41.1939,41.3463,109325.0
2015-11-24 13:10:00,46.13,46.15,46.0,46.08,88029.0,41.3463,41.3642,41.2298,41.3015,88029.0
2015-11-24 13:20:00,46.08,46.16,46.05,46.05,77869.0,41.3015,41.3732,41.2746,41.2746,77869.0
2015-11-24 13:30:00,46.04,46.12,46.0,46.09,130025.0,41.2656,41.3373,41.2298,41.3105,130025.0
2015-11-24 13:40:00,46.09,46.23,46.08,46.18,106484.0,41.3105,41.4359,41.3015,41.3911,106484.0
2015-11-24 13:50:00,46.19,46.21,46.12,46.16,89135.0,41.4001,41.418,41.3373,41.3732,89135.0
2015-11-24 14:00:00,46.16,46.28,46.14,46.22,129768.0,41.3732,41.4808,41.3553,41.427,129768.0
2015-11-24 14:10:00,46.24,46.24,46.16,46.2,100187.0,41.4449,41.4449,41.3732,41.4091,100187.0
2015-11-24 14:20:00,46.21,46.24,46.18,46.2,114004.0,41.418,41.4449,41.3911,41.4091,114004.0
2015-11-24 14:30:00,46.19,46.25,46.15,46.19,86375.0,41.4001,41.4539,41.3642,41.4001,86375.0
2015-11-24 14:40:00,46.2,46.23,46.18,46.18,53460.0,41.4091,41.4359,41.3911,41.3911,53460.0
2015-11-24 14:50:00,46.18,46.28,46.18,46.23,109608.0,41.3911,41.4808,41.3911,41.4359,109608.0
2015-11-24 15:00:00,46.24,46.25,46.18,46.25,162902.0,41.4449,41.4539,41.3911,41.4539,162902.0
2015-11-24 15:10:00,46.24,46.29,46.17,46.18,125313.0,41.4449,41.4897,41.3822,41.3911,125313.0
2015-11-24 15:20:00,46.17,46.22,46.14,46.21,64319.0,41.3822,41.427,41.3553,41.418,64319.0
2015-11-24 15:30:00,46.21,46.22,46.16,46.2,96058.0,41.418,41.427,41.3732,41.4091,96058.0
2015-11-24 15:40:00,46.2,46.21,46.15,46.2,169447.0,41.4091,41.418,41.3642,41.4091,169447.0
2015-11-24 15:50:00,46.19,46.24,46.17,46.22,316956.0,41.4001,41.4449,41.3822,41.427,316956.0
2015-11-25 09:30:00,46.42,46.6,46.28,46.4,201775.0,41.6062,41.7676,41.4808,41.5883,201775.0
2015-11-25 09:40:00,46.39,46.44,46.27,46.43,89205.0,41.5793,41.6242,41.4718,41.6152,89205.0
2015-11-25 09:50:00,46.43,46.59,46.35,46.51,244989.0,41.6152,41.7586,41.5435,41.6869,244989.0
2015-11-25 10:00:00,46.5,46.51,46.28,46.29,175510.0,41.6779,41.6869,41.4808,41.4897,175510.0
2015-11-25 10:10:00,46.28,46.28,46.17,46.25,104470.0,41.4808,41.4808,41.3822,41.4539,104470.0
2015-11-25 10:20:00,46.25,46.25,46.06,46.07,85813.0,41.4539,41.4539,41.2836,41.2925,85813.0
2015-11-25 10:30:00,46.07,46.09,45.92,45.95,130077.0,41.2925,41.3105,41.1581,41.185,130077.0
2015-11-25 10:40:00,45.94,46.0,45.89,45.97,69926.0,41.176,41.2298,41.1312,41.2029,69926.0
2015-11-25 10:50:00,45.97,45.98,45.86,45.93,92250.0,41.2029,41.2119,41.1043,41.1671,92250.0
2015-11-25 11:00:00,45.92,45.99,45.89,45.97,144229.0,41.1581,41.2208,41.1312,41.2029,144229.0
2015-11-25 11:10:00,45.97,46.0,45.89,45.93,79227.0,41.2029,41.2298,41.1312,41.1671,79227.0
2015-11-25 11:20:00,45.93,45.98,45.77,45.79,89760.0,41.1671,41.2119,41.0236,41.0416,89760.0
2015-11-25 11:30:00,45.79,45.86,45.7,45.81,141303.0,41.0416,41.1043,40.9609,41.0595,141303.0
2015-11-25 11:40:00,45.81,45.86,45.71,45.84,86037.0,41.0595,41.1043,40.9699,41.0864,86037.0
2015-11-25 11:50:00,45.83,46.01,45.83,45.96,61855.0,41.0774,41.2388,41.0774,41.1939,61855.0
2015-11-25 12:00:00,45.95,46.06,45.94,46.03,56013.0,41.185,41.2836,41.176,41.2567,56013.0
2015-11-25 12:10:00,46.03,46.05,45.95,45.96,49464.0,41.2567,41.2746,41.185,41.1939,49464.0
2015-11-25 12:20:00,45.97,46.0,45.92,45.92,38033.0,41.2029,41.2298,41.1581,41.1581,38033.0
2015-11-25 12:30:00,45.91,45.93,45.84,45.89,43156.0,41.1491,41.1671,41.0864,41.1312,43156.0
2015-11-25 12:40:00,45.88,45.92,45.83,45.83,31682.0,41.1222,41.1581,41.0774,41.0774,31682.0
2015-11-25 12:50:00,45.83,45.9,45.82,45.83,51938.0,41.0774,41.1402,41.0685,41.0774,51938.0
2015-11-25 13:00:00,45.83,45.85,45.8,45.81,39354.0,41.0774,41.0953,41.0505,41.0595,39354.0
2015-11-25 13:10:00,45.82,45.87,45.8,45.85,47235.0,41.0685,41.1133,41.0505,41.0953,47235.0
2015-11-25 13:20:00,45.84,45.85,45.8,45.83,46604.0,41.0864,41.0953,41.0505,41.0774,46604.0
2015-11-25 13:30:00,45.83,45.88,45.83,45.84,45944.0,41.0774,41.1222,41.0774,41.0864,45944.0
2015-11-25 13:40:00,45.83,45.86,45.77,45.85,62457.0,41.0774,41.1043,41.0236,41.0953,62457.0
2015-11-25 13:50:00,45.85,45.86,45.81,45.86,31317.0,41.0953,41.1043,41.0595,41.1043,31317.0
2015-11-25 14:00:00,45.86,45.86,45.82,45.82,35482.0,41.1043,41.1043,41.0685,41.0685,35482.0
2015-11-25 14:10:00,45.83,45.87,45.79,45.85,53282.0,41.0774,41.1133,41.0416,41.0953,53282.0
2015-11-25 14:20:00,45.86,45.87,45.8,45.84,57581.0,41.1043,41.1133,41.0505,41.0864,57581.0
2015-11-25 14:30:00,45.83,45.85,45.79,45.82,79447.0,41.0774,41.0953,41.0416,41.0685,79447.0
2015-11-25 14:40:00,45.82,45.84,45.78,45.8,126962.0,41.0685,41.0864,41.0326,41.0505,126962.0
2015-11-25 14:50:00,45.8,45.91,45.78,45.89,60816.0,41.0505,41.1491,41.0326,41.1312,60816.0
2015-11-25 15:00:00,45.89,45.9,45.84,45.87,55354.0,41.1312,41.1402,41.0864,41.1133,55354.0
2015-11-25 15:10:00,45.87,45.91,45.86,45.88,90975.0,41.1133,41.1491,41.1043,41.1222,90975.0
2015-11-25 15:20:00,45.88,45.9,45.83,45.86,63287.0,41.1222,41.1402,41.0774,41.1043,63287.0
2015-11-25 15:30:00,45.87,45.87,45.78,45.81,100483.0,41.1133,41.1133,41.0326,41.0595,100483.0
2015-11-25 15:40:00,45.8,45.89,45.8,45.87,172011.0,41.0505,41.1312,41.0505,41.1133,172011.0
2015-11-25 15:50:00,45.88,45.9,45.84,45.87,210731.0,41.1222,41.1402,41.0864,41.1133,210731.0
2015-11-27 09:30:00,45.99,46.07,45.68,45.81,154983.0,41.2208,41.2925,40.943,41.0595,154983.0
2015-11-27 09:40:00,45.82,45.84,45.6,45.76,182010.0,41.0685,41.0864,40.8713,41.0147,182010.0
2015-11-27 09:50:00,45.77,45.86,45.69,45.78,159980.0,41.0236,41.1043,40.9519,41.0326,159980.0
2015-11-27 10:00:00,45.79,45.8,45.62,45.79,118686.0,41.0416,41.0505,40.8892,41.0416,118686.0
2015-11-27 10:10:00,45.8,46.16,45.75,46.13,222362.0,41.0505,41.3732,41.0057,41.3463,222362.0
2015-11-27 10:20:00,46.13,46.29,46.13,46.2,102737.0,41.3463,41.4897,41.3463,41.4091,102737.0
2015-11-27 10:30:00,46.2,46.27,46.03,46.04,98562.0,41.4091,41.4718,41.2567,41.2656,98562.0
2015-11-27 10:40:00,46.04,46.11,45.92,45.94,118099.0,41.2656,41.3284,41.1581,41.176,118099.0
2015-11-27 10:50:00,45.93,46.12,45.91,46.11,77581.0,41.1671,41.3373,41.1491,41.3284,77581.0
2015-11-27 11:00:00,46.11,46.12,45.99,46.04,130428.0,41.3284,41.3373,41.2208,41.2656,130428.0
2015-11-27 11:10:00,46.05,46.14,46.01,46.12,62366.0,41.2746,41.3553,41.2388,41.3373,62366.0
2015-11-27 11:20:00,46.11,46.13,46.04,46.07,73922.0,41.3284,41.3463,41.2656,41.2925,73922.0
2015-11-27 11:30:00,46.08,46.17,46.03,46.04,79721.0,41.3015,41.3822,41.2567,41.2656,79721.0
2015-11-27 11:40:00,46.04,46.12,46.03,46.05,41306.0,41.2656,41.3373,41.2567,41.2746,41306.0
2015-11-27 11:50:00,46.05,46.08,46.0,46.04,57674.0,41.2746,41.3015,41.2298,41.2656,57674.0
2015-11-27 12:00:00,46.03,46.13,46.03,46.09,61498.0,41.2567,41.3463,41.2567,41.3105,61498.0
2015-11-27 12:10:00,46.09,46.16,46.08,46.12,113238.0,41.3105,41.3732,41.3015,41.3373,113238.0
2015-11-27 12:20:00,46.11,46.12,46.05,46.09,42445.0,41.3284,41.3373,41.2746,41.3105,42445.0
2015-11-27 12:30:00,46.09,46.12,46.02,46.02,72983.0,41.3105,41.3373,41.2477,41.2477,72983.0
2015-11-27 12:40:00,46.02,46.05,45.91,45.94,151557.0,41.2477,41.2746,41.1491,41.176,151557.0
2015-11-27 12:50:00,45.94,45.94,45.71,45.83,283803.0,41.176,41.176,40.9699,41.0774,283803.0
2015-11-30 09:30:00,45.9,45.99,45.77,45.8,174852.0,41.1402,41.2208,41.0236,41.0505,174852.0
2015-11-30 09:40:00,45.79,45.94,45.7,45.72,74264.0,41.0416,41.176,40.9609,40.9788,74264.0
2015-11-30 09:50:00,45.71,45.88,45.52,45.86,130262.0,40.9699,41.1222,40.7996,41.1043,130262.0
2015-11-30 10:00:00,45.86,45.89,45.72,45.73,84023.0,41.1043,41.1312,40.9788,40.9878,84023.0
2015-11-30 10:10:00,45.73,45.73,45.52,45.55,104563.0,40.9878,40.9878,40.7996,40.8265,104563.0
2015-11-30 10:20:00,45.55,45.58,45.4,45.55,141047.0,40.8265,40.8533,40.692,40.8265,141047.0
2015-11-30 10:30:00,45.56,45.69,45.52,45.65,78534.0,40.8354,40.9519,40.7996,40.9161,78534.0
2015-11-30 10:40:00,45.63,45.75,45.62,45.69,85048.0,40.8982,41.0057,40.8892,40.9519,85048.0
2015-11-30 10:50:00,45.69,45.83,45.64,45.64,228819.0,40.9519,41.0774,40.9071,40.9071,228819.0
2015-11-30 11:00:00,45.63,45.74,45.6,45.71,48136.0,40.8982,40.9968,40.8713,40.9699,48136.0
2015-11-30 11:10:00,45.72,45.79,45.67,45.68,48749.0,40.9788,41.0416,40.934,40.943,48749.0
2015-11-30 11:20:00,45.68,45.68,45.54,45.55,120104.0,40.943,40.943,40.8175,40.8265,120104.0
2015-11-30 11:30:00,45.57,45.62,45.54,45.6,63694.0,40.8444,40.8892,40.8175,40.8713,63694.0
2015-11-30 11:40:00,45.61,45.61,45.43,45.44,111574.0,40.8802,40.8802,40.7189,40.7279,111574.0
2015-11-30 11:50:00,45.44,45.62,45.42,45.59,73511.0,40.7279,40.8892,40.7099,40.8623,73511.0
2015-11-30 12:00:00,45.59,45.71,45.54,45.69,91102.0,40.8623,40.9699,40.8175,40.9519,91102.0
2015-11-30 12:10:00,45.7,45.72,45.61,45.64,53644.0,40.9609,40.9788,40.8802,40.9071,53644.0
2015-11-30 12:20:00,45.64,45.71,45.58,45.69,64450.0,40.9071,40.9699,40.8533,40.9519,64450.0
2015-11-30 12:30:00,45.69,45.77,45.69,45.77,41709.0,40.9519,41.0236,40.9519,41.0236,41709.0
2015-11-30 12:40:00,45.78,45.8,45.74,45.78,50272.0,41.0326,41.0505,40.9968,41.0326,50272.0
2015-11-30 12:50:00,45.78,45.81,45.71,45.73,33096.0,41.0326,41.0595,40.9699,40.9878,33096.0
2015-11-30 13:00:00,45.74,45.79,45.71,45.79,30249.0,40.9968,41.0416,40.9699,41.0416,30249.0
2015-11-30 13:10:00,45.79,45.81,45.73,45.76,37500.0,41.0416,41.0595,40.9878,41.0147,37500.0
2015-11-30 13:20:00,45.78,45.82,45.72,45.82,32847.0,41.0326,41.0685,40.9788,41.0685,32847.0
2015-11-30 13:30:00,45.82,45.82,45.76,45.78,73568.0,41.0685,41.0685,41.0147,41.0326,73568.0
2015-11-30 13:40:00,45.79,45.85,45.78,45.83,42355.0,41.0416,41.0953,41.0326,41.0774,42355.0
2015-11-30 13:50:00,45.83,45.93,45.81,45.91,106911.0,41.0774,41.1671,41.0595,41.1491,106911.0
2015-11-30 14:00:00,45.91,45.96,45.89,45.95,51890.0,41.1491,41.1939,41.1312,41.185,51890.0
2015-11-30 14:10:00,45.95,45.98,45.9,45.92,63625.0,41.185,41.2119,41.1402,41.1581,63625.0
2015-11-30 14:20:00,45.93,45.93,45.84,45.87,43953.0,41.1671,41.1671,41.0864,41.1133,43953.0
2015-11-30 14:30:00,45.86,45.94,45.86,45.88,48154.0,41.1043,41.176,41.1043,41.1222,48154.0
2015-11-30 14:40:00,45.88,45.92,45.84,45.87,39230.0,41.1222,41.1581,41.0864,41.1133,39230.0
2015-11-30 14:50:00,45.87,45.91,45.86,45.89,44937.0,41.1133,41.1491,41.1043,41.1312,44937.0
2015-11-30 15:00:00,45.89,45.97,45.85,45.96,101847.0,41.1312,41.2029,41.0953,41.1939,101847.0
2015-11-30 15:10:00,45.96,46.0,45.93,45.95,105282.0,41.1939,41.2298,41.1671,41.185,105282.0
2015-11-30 15:20:00,45.95,46.0,45.95,45.98,83339.0,41.185,41.2298,41.185,41.2119,83339.0
2015-11-30 15:30:00,45.98,46.0,45.94,45.94,80364.0,41.2119,41.2298,41.176,41.176,80364.0
2015-11-30 15:40:00,45.95,45.97,45.85,45.92,146242.0,41.185,41.2029,41.0953,41.1581,146242.0
2015-11-30 15:50:00,45.91,45.95,45.88,45.89,404242.0,41.1491,41.185,41.1222,41.1312,404242.0
2015-12-01 09:30:00,46.0,46.43,45.9,46.25,247800.0,41.2298,41.6152,41.1402,41.4539,247800.0
2015-12-01 09:40:00,46.23,46.46,46.22,46.27,256480.0,41.4359,41.6421,41.427,41.4718,256480.0
2015-12-01 09:50:00,46.29,46.4,46.17,46.27,107523.0,41.4897,41.5883,41.3822,41.4718,107523.0
2015-12-01 10:00:00,46.26,46.26,46.08,46.12,95349.0,41.4628,41.4628,41.3015,41.3373,95349.0
2015-12-01 10:10:00,46.11,46.17,45.96,46.08,112759.0,41.3284,41.3822,41.1939,41.3015,112759.0
2015-12-01 10:20:00,46.08,46.24,46.06,46.23,101350.0,41.3015,41.4449,41.2836,41.4359,101350.0
2015-12-01 10:30:00,46.22,46.36,46.18,46.36,95240.0,41.427,41.5525,41.3911,41.5525,95240.0
2015-12-01 10:40:00,46.35,46.37,46.26,46.32,73978.0,41.5435,41.5614,41.4628,41.5166,73978.0
2015-12-01 10:50:00,46.32,46.33,46.17,46.22,47784.0,41.5166,41.5256,41.3822,41.427,47784.0
2015-12-01 11:00:00,46.22,46.36,46.22,46.27,93547.0,41.427,41.5525,41.427,41.4718,93547.0
2015-12-01 11:10:00,46.26,46.35,46.23,46.29,64126.0,41.4628,41.5435,41.4359,41.4897,64126.0
2015-12-01 11:20:00,46.29,46.33,46.21,46.23,46394.0,41.4897,41.5256,41.418,41.4359,46394.0
2015-12-01 11:30:00,46.24,46.27,46.12,46.12,52637.0,41.4449,41.4718,41.3373,41.3373,52637.0
2015-12-01 11:40:00,46.13,46.19,46.09,46.14,42917.0,41.3463,41.4001,41.3105,41.3553,42917.0
2015-12-01 11:50:00,46.13,46.15,46.1,46.14,38522.0,41.3463,41.3642,41.3194,41.3553,38522.0
2015-12-01 12:00:00,46.14,46.3,46.13,46.29,38323.0,41.3553,41.4987,41.3463,41.4897,38323.0
2015-12-01 12:10:00,46.29,46.34,46.27,46.32,56704.0,41.4897,41.5345,41.4718,41.5166,56704.0
2015-12-01 12:20:00,46.32,46.34,46.28,46.3,33408.0,41.5166,41.5345,41.4808,41.4987,33408.0
2015-12-01 12:30:00,46.31,46.34,46.28,46.31,44234.0,41.5076,41.5345,41.4808,41.5076,44234.0
2015-12-01 12:40:00,46.31,46.43,46.31,46.4,105020.0,41.5076,41.6152,41.5076,41.5883,105020.0
2015-12-01 12:50:00,46.4,46.41,46.37,46.39,49210.0,41.5883,41.5973,41.5614,41.5793,49210.0
2015-12-01 13:00:00,46.41,46.45,46.39,46.43,44950.0,41.5973,41.6331,41.5793,41.6152,44950.0
2015-12-01 13:10:00,46.43,46.44,46.38,46.43,48879.0,41.6152,41.6242,41.5704,41.6152,48879.0
2015-12-01 13:20:00,46.43,46.44,46.41,46.42,51861.0,41.6152,41.6242,41.5973,41.6062,51861.0
2015-12-01 13:30:00,46.42,46.45,46.38,46.43,85939.0,41.6062,41.6331,41.5704,41.6152,85939.0
2015-12-01 13:40:00,46.43,46.46,46.42,46.43,57799.0,41.6152,41.6421,41.6062,41.6152,57799.0
2015-12-01 13:50:00,46.44,46.49,46.42,46.47,76519.0,41.6242,41.669,41.6062,41.6511,76519.0
2015-12-01 14:00:00,46.47,46.6,46.46,46.6,97467.0,41.6511,41.7676,41.6421,41.7676,97467.0
2015-12-01 14:10:00,46.6,46.64,46.56,46.61,66856.0,41.7676,41.8034,41.7317,41.7765,66856.0
2015-12-01 14:20:00,46.62,46.68,46.59,46.67,106044.0,41.7855,41.8393,41.7586,41.8303,106044.0
2015-12-01 14:30:00,46.68,46.74,46.65,46.73,65501.0,41.8393,41.8931,41.8124,41.8841,65501.0
2015-12-01 14:40:00,46.73,46.83,46.72,46.83,80253.0,41.8841,41.9737,41.8751,41.9737,80253.0
2015-12-01 14:50:00,46.82,46.86,46.78,46.82,101229.0,41.9648,42.0006,41.9289,41.9648,101229.0
2015-12-01 15:00:00,46.82,46.97,46.81,46.97,155745.0,41.9648,42.0992,41.9558,42.0992,155745.0
2015-12-01 15:10:00,46.97,46.99,46.93,46.95,125980.0,42.0992,42.1171,42.0634,42.0813,125980.0
2015-12-01 15:20:00,46.94,46.96,46.88,46.94,102157.0,42.0723,42.0902,42.0185,42.0723,102157.0
2015-12-01 15:30:00,46.94,46.95,46.89,46.91,96165.0,42.0723,42.0813,42.0275,42.0454,96165.0
2015-12-01 15:40:00,46.9,46.97,46.86,46.9,185523.0,42.0365,42.0992,42.0006,42.0365,185523.0
2015-12-01 15:50:00,46.9,47.08,46.9,47.03,559782.0,42.0365,42.1978,42.0365,42.153,559782.0
2015-12-02 09:30:00,47.74,47.98,47.66,47.88,396489.0,42.7894,43.0045,42.7177,42.9148,396489.0
2015-12-02 09:40:00,47.87,48.09,47.76,48.04,303856.0,42.9059,43.1031,42.8073,43.0582,303856.0
2015-12-02 09:50:00,48.05,48.3,47.96,48.11,229118.0,43.0672,43.2913,42.9865,43.121,229118.0
2015-12-02 10:00:00,48.11,48.2,48.04,48.16,141264.0,43.121,43.2017,43.0582,43.1658,141264.0
2015-12-02 10:10:00,48.16,48.45,48.15,48.29,344811.0,43.1658,43.4257,43.1568,43.2823,344811.0
2015-12-02 10:20:00,48.29,48.49,48.18,48.37,220136.0,43.2823,43.4616,43.1837,43.354,220136.0
2015-12-02 10:30:00,48.37,48.41,48.24,48.28,190861.0,43.354,43.3899,43.2375,43.2734,190861.0
2015-12-02 10:40:00,48.28,48.33,48.18,48.19,99487.0,43.2734,43.3182,43.1837,43.1927,99487.0
2015-12-02 10:50:00,48.2,48.26,48.13,48.18,86971.0,43.2017,43.2554,43.1389,43.1837,86971.0
2015-12-02 11:00:00,48.18,48.19,48.04,48.1,81652.0,43.1837,43.1927,43.0582,43.112,81652.0
2015-12-02 11:10:00,48.09,48.16,48.0,48.15,65875.0,43.1031,43.1658,43.0224,43.1568,65875.0
2015-12-02 11:20:00,48.14,48.16,48.05,48.11,51637.0,43.1479,43.1658,43.0672,43.121,51637.0
2015-12-02 11:30:00,48.1,48.13,48.07,48.12,65290.0,43.112,43.1389,43.0851,43.1299,65290.0
2015-12-02 11:40:00,48.11,48.14,47.99,48.02,65377.0,43.121,43.1479,43.0134,43.0403,65377.0
2015-12-02 11:50:00,48.02,48.06,47.99,48.05,67330.0,43.0403,43.0762,43.0134,43.0672,67330.0
2015-12-02 12:00:00,48.04,48.15,48.03,48.05,67485.0,43.0582,43.1568,43.0493,43.0672,67485.0
2015-12-02 12:10:00,48.04,48.1,48.01,48.04,47812.0,43.0582,43.112,43.0314,43.0582,47812.0
2015-12-02 12:20:00,48.03,48.09,47.99,48.09,46214.0,43.0493,43.1031,43.0134,43.1031,46214.0
2015-12-02 12:30:00,48.09,48.12,48.05,48.11,55572.0,43.1031,43.1299,43.0672,43.121,55572.0
2015-12-02 12:40:00,48.1,48.2,48.08,48.2,56060.0,43.112,43.2017,43.0941,43.2017,56060.0
2015-12-02 12:50:00,48.2,48.2,48.09,48.09,62622.0,43.2017,43.2017,43.1031,43.1031,62622.0
2015-12-02 13:00:00,48.08,48.1,48.01,48.06,34878.0,43.0941,43.112,43.0314,43.0762,34878.0
2015-12-02 13:10:00,48.06,48.07,47.96,47.96,55551.0,43.0762,43.0851,42.9865,42.9865,55551.0
2015-12-02 13:20:00,47.96,48.05,47.95,48.03,32448.0,42.9865,43.0672,42.9776,43.0493,32448.0
2015-12-02 13:30:00,48.03,48.09,47.93,48.07,103892.0,43.0493,43.1031,42.9597,43.0851,103892.0
2015-12-02 13:40:00,48.07,48.14,47.98,48.02,77245.0,43.0851,43.1479,43.0045,43.0403,77245.0
2015-12-02 13:50:00,48.01,48.01,47.78,47.8,65728.0,43.0314,43.0314,42.8252,42.8431,65728.0
2015-12-02 14:00:00,47.79,47.79,47.63,47.69,106598.0,42.8342,42.8342,42.6908,42.7445,106598.0
2015-12-02 14:10:00,47.7,47.71,47.54,47.58,107029.0,42.7535,42.7625,42.6101,42.6459,107029.0
2015-12-02 14:20:00,47.58,47.59,47.46,47.52,87070.0,42.6459,42.6549,42.5384,42.5922,87070.0
2015-12-02 14:30:00,47.52,47.59,47.46,47.55,79653.0,42.5922,42.6549,42.5384,42.6191,79653.0
2015-12-02 14:40:00,47.54,47.54,47.26,47.34,98556.0,42.6101,42.6101,42.3591,42.4308,98556.0
2015-12-02 14:50:00,47.34,47.39,47.3,47.33,91296.0,42.4308,42.4756,42.395,42.4219,91296.0
2015-12-02 15:00:00,47.33,47.45,47.3,47.42,116346.0,42.4219,42.5294,42.395,42.5025,116346.0
2015-12-02 15:10:00,47.41,47.63,47.4,47.62,171579.0,42.4936,42.6908,42.4846,42.6818,171579.0
2015-12-02 15:20:00,47.61,47.62,47.53,47.57,133413.0,42.6728,42.6818,42.6011,42.637,133413.0
2015-12-02 15:30:00,47.57,47.62,47.49,47.53,135565.0,42.637,42.6818,42.5653,42.6011,135565.0
2015-12-02 15:40:00,47.54,47.6,47.47,47.47,173324.0,42.6101,42.6639,42.5474,42.5474,173324.0
2015-12-02 15:50:00,47.48,47.55,47.46,47.51,297984.0,42.5563,42.6191,42.5384,42.5832,297984.0
2015-12-03 09:30:00,47.52,47.56,47.25,47.26,229615.0,42.5922,42.628,42.3502,42.3591,229615.0
2015-12-03 09:40:00,47.25,47.68,47.18,47.63,211558.0,42.3502,42.7356,42.2874,42.6908,211558.0
2015-12-03 09:50:00,47.64,47.93,47.56,47.85,221103.0,42.6997,42.9597,42.628,42.8879,221103.0
2015-12-03 10:00:00,47.84,47.84,47.42,47.42,130779.0,42.879,42.879,42.5025,42.5025,130779.0
2015-12-03 10:10:00,47.43,47.47,47.26,47.27,85691.0,42.5115,42.5474,42.3591,42.3681,85691.0
2015-12-03 10:20:00,47.26,47.35,47.18,47.33,96163.0,42.3591,42.4398,42.2874,42.4219,96163.0
2015-12-03 10:30:00,47.33,47.47,47.23,47.36,96089.0,42.4219,42.5474,42.3322,42.4488,96089.0
2015-12-03 10:40:00,47.34,47.47,47.32,47.45,70972.0,42.4308,42.5474,42.4129,42.5294,70972.0
2015-12-03 10:50:00,47.46,47.53,47.36,47.41,75298.0,42.5384,42.6011,42.4488,42.4936,75298.0
2015-12-03 11:00:00,47.41,47.55,47.37,47.52,72193.0,42.4936,42.6191,42.4577,42.5922,72193.0
2015-12-03 11:10:00,47.51,47.56,47.45,47.53,104636.0,42.5832,42.628,42.5294,42.6011,104636.0
2015-12-03 11:20:00,47.54,47.54,47.38,47.47,70636.0,42.6101,42.6101,42.4667,42.5474,70636.0
2015-12-03 11:30:00,47.47,47.47,47.2,47.23,80947.0,42.5474,42.5474,42.3054,42.3322,80947.0
2015-12-03 11:40:00,47.22,47.25,47.01,47.01,187210.0,42.3233,42.3502,42.1351,42.1351,187210.0
2015-12-03 11:50:00,47.02,47.06,46.82,46.94,224500.0,42.144,42.1799,41.9648,42.0723,224500.0
2015-12-03 12:00:00,46.92,47.04,46.87,46.87,81132.0,42.0544,42.1619,42.0096,42.0096,81132.0
2015-12-03 12:10:00,46.87,46.9,46.69,46.85,130904.0,42.0096,42.0365,41.8482,41.9916,130904.0
2015-12-03 12:20:00,46.86,46.9,46.72,46.8,104507.0,42.0006,42.0365,41.8751,41.9468,104507.0
2015-12-03 12:30:00,46.81,47.01,46.75,46.98,136465.0,41.9558,42.1351,41.902,42.1082,136465.0
2015-12-03 12:40:00,46.95,47.0,46.82,46.84,72618.0,42.0813,42.1261,41.9648,41.9827,72618.0
2015-12-03 12:50:00,46.84,46.9,46.79,46.82,71932.0,41.9827,42.0365,41.9379,41.9648,71932.0
2015-12-03 13:00:00,46.81,46.89,46.71,46.85,92402.0,41.9558,42.0275,41.8662,41.9916,92402.0
2015-12-03 13:10:00,46.85,46.92,46.83,46.91,85402.0,41.9916,42.0544,41.9737,42.0454,85402.0
2015-12-03 13:20:00,46.92,47.09,46.86,47.09,123824.0,42.0544,42.2068,42.0006,42.2068,123824.0
2015-12-03 13:30:00,47.09,47.09,46.88,46.97,105816.0,42.2068,42.2068,42.0185,42.0992,105816.0
2015-12-03 13:40:00,46.97,47.09,46.83,46.85,153597.0,42.0992,42.2068,41.9737,41.9916,153597.0
2015-12-03 13:50:00,46.86,46.96,46.82,46.85,135929.0,42.0006,42.0902,41.9648,41.9916,135929.0
2015-12-03 14:00:00,46.84,46.91,46.77,46.87,168282.0,41.9827,42.0454,41.9199,42.0096,168282.0
2015-12-03 14:10:00,46.87,47.15,46.86,47.15,148768.0,42.0096,42.2605,42.0006,42.2605,148768.0
2015-12-03 14:20:00,47.16,47.18,46.92,47.07,132275.0,42.2695,42.2874,42.0544,42.1888,132275.0
2015-12-03 14:30:00,47.07,47.08,46.85,46.99,137820.0,42.1888,42.1978,41.9916,42.1171,137820.0
2015-12-03 14:40:00,46.98,47.01,46.86,46.95,149344.0,42.1082,42.1351,42.0006,42.0813,149344.0
2015-12-03 14:50:00,46.96,47.03,46.89,47.01,225204.0,42.0902,42.153,42.0275,42.1351,225204.0
2015-12-03 15:00:00,47.01,47.06,46.95,47.0,193703.0,42.1351,42.1799,42.0813,42.1261,193703.0
2015-12-03 15:10:00,46.99,47.06,46.97,47.04,176406.0,42.1171,42.1799,42.0992,42.1619,176406.0
2015-12-03 15:20:00,47.04,47.14,46.97,47.02,210559.0,42.1619,42.2516,42.0992,42.144,210559.0
2015-12-03 15:30:00,47.02,47.14,46.89,47.13,274594.0,42.144,42.2516,42.0275,42.2426,274594.0
2015-12-03 15:40:00,47.14,47.23,47.01,47.22,320040.0,42.2516,42.3322,42.1351,42.3233,320040.0
2015-12-03 15:50:00,47.22,47.28,47.13,47.27,992090.0,42.3233,42.3771,42.2426,42.3681,992090.0
2015-12-04 09:30:00,47.7,47.98,47.68,47.97,162342.0,42.7535,43.0045,42.7356,42.9955,162342.0
2015-12-04 09:40:00,47.99,48.46,47.97,48.25,364797.0,43.0134,43.4347,42.9955,43.2465,364797.0
2015-12-04 09:50:00,48.24,48.31,48.18,48.3,144687.0,43.2375,43.3002,43.1837,43.2913,144687.0
2015-12-04 10:00:00,48.33,48.45,48.23,48.28,129132.0,43.3182,43.4257,43.2285,43.2734,129132.0
2015-12-04 10:10:00,48.3,48.62,48.29,48.6,188906.0,43.2913,43.5781,43.2823,43.5602,188906.0
2015-12-04 10:20:00,48.59,48.68,48.5,48.66,170836.0,43.5512,43.6319,43.4705,43.614,170836.0
2015-12-04 10:30:00,48.66,48.68,48.49,48.55,221205.0,43.614,43.6319,43.4616,43.5154,221205.0
2015-12-04 10:40:00,48.56,48.6,48.49,48.52,130051.0,43.5243,43.5602,43.4616,43.4885,130051.0
2015-12-04 10:50:00,48.52,48.55,48.5,48.5,163290.0,43.4885,43.5154,43.4705,43.4705,163290.0
2015-12-04 11:00:00,48.51,48.54,48.38,48.47,195271.0,43.4795,43.5064,43.363,43.4437,195271.0
2015-12-04 11:10:00,48.47,48.53,48.45,48.49,165484.0,43.4437,43.4974,43.4257,43.4616,165484.0
2015-12-04 11:20:00,48.49,48.5,48.42,48.49,182440.0,43.4616,43.4705,43.3988,43.4616,182440.0
2015-12-04 11:30:00,48.48,48.53,48.46,48.46,239939.0,43.4526,43.4974,43.4347,43.4347,239939.0
2015-12-04 11:40:00,48.47,48.5,48.41,48.48,173599.0,43.4437,43.4705,43.3899,43.4526,173599.0
2015-12-04 11:50:00,48.49,48.52,48.43,48.45,102034.0,43.4616,43.4885,43.4078,43.4257,102034.0
2015-12-04 12:00:00,48.44,48.63,48.42,48.62,182344.0,43.4168,43.5871,43.3988,43.5781,182344.0
2015-12-04 12:10:00,48.64,48.72,48.61,48.65,158670.0,43.596,43.6677,43.5691,43.605,158670.0
2015-12-04 12:20:00,48.66,48.76,48.66,48.74,119641.0,43.614,43.7036,43.614,43.6857,119641.0
2015-12-04 12:30:00,48.74,48.88,48.71,48.88,140029.0,43.6857,43.8111,43.6588,43.8111,140029.0
2015-12-04 12:40:00,48.88,48.97,48.86,48.96,158228.0,43.8111,43.8918,43.7932,43.8828,158228.0
2015-12-04 12:50:00,48.96,49.19,48.92,49.17,221018.0,43.8828,44.089,43.847,44.0711,221018.0
2015-12-04 13:00:00,49.17,49.33,49.13,49.33,196797.0,44.0711,44.2145,44.0352,44.2145,196797.0
2015-12-04 13:10:00,49.32,49.32,49.17,49.25,211524.0,44.2055,44.2055,44.0711,44.1428,211524.0
2015-12-04 13:20:00,49.22,49.26,49.19,49.23,98099.0,44.1159,44.1517,44.089,44.1248,98099.0
2015-12-04 13:30:00,49.23,49.32,49.22,49.27,187312.0,44.1248,44.2055,44.1159,44.1607,187312.0
2015-12-04 13:40:00,49.26,49.31,49.2,49.25,153014.0,44.1517,44.1965,44.098,44.1428,153014.0
2015-12-04 13:50:00,49.26,49.44,49.23,49.42,185104.0,44.1517,44.3131,44.1248,44.2951,185104.0
2015-12-04 14:00:00,49.42,49.43,49.28,49.28,110273.0,44.2951,44.3041,44.1697,44.1697,110273.0
2015-12-04 14:10:00,49.29,49.34,49.22,49.28,114843.0,44.1786,44.2234,44.1159,44.1697,114843.0
2015-12-04 14:20:00,49.28,49.32,49.2,49.32,139630.0,44.1697,44.2055,44.098,44.2055,139630.0
2015-12-04 14:30:00,49.31,49.4,49.29,49.32,173808.0,44.1965,44.2772,44.1786,44.2055,173808.0
2015-12-04 14:40:00,49.31,49.37,49.27,49.34,105386.0,44.1965,44.2503,44.1607,44.2234,105386.0
2015-12-04 14:50:00,49.35,49.41,49.33,49.37,150208.0,44.2324,44.2862,44.2145,44.2503,150208.0
2015-12-04 15:00:00,49.37,49.45,49.33,49.43,255647.0,44.2503,44.322,44.2145,44.3041,255647.0
2015-12-04 15:10:00,49.43,49.43,49.34,49.38,255477.0,44.3041,44.3041,44.2234,44.2593,255477.0
2015-12-04 15:20:00,49.38,49.42,49.32,49.39,209727.0,44.2593,44.2951,44.2055,44.2682,209727.0
2015-12-04 15:30:00,49.4,49.4,49.3,49.33,216633.0,44.2772,44.2772,44.1876,44.2145,216633.0
2015-12-04 15:40:00,49.33,49.44,49.33,49.38,267147.0,44.2145,44.3131,44.2145,44.2593,267147.0
2015-12-04 15:50:00,49.39,49.42,49.36,49.39,593923.0,44.2682,44.2951,44.2414,44.2682,593923.0
2015-12-07 09:30:00,49.88,50.5,49.87,50.48,723104.0,44.7074,45.2631,44.6985,45.2452,723104.0
2015-12-07 09:40:00,50.47,51.21,50.41,51.08,702975.0,45.2363,45.8995,45.1825,45.783,702975.0
2015-12-07 09:50:00,51.07,51.34,50.83,50.85,590213.0,45.774,46.016,45.5589,45.5768,590213.0
2015-12-07 10:00:00,50.84,51.13,50.81,50.92,207033.0,45.5679,45.8278,45.541,45.6396,207033.0
2015-12-07 10:10:00,50.93,51.09,50.78,50.83,174293.0,45.6486,45.792,45.5141,45.5589,174293.0
2015-12-07 10:20:00,50.82,50.95,50.68,50.88,169053.0,45.55,45.6665,45.4245,45.6037,169053.0
2015-12-07 10:30:00,50.87,50.99,50.79,50.96,224940.0,45.5948,45.7023,45.5231,45.6754,224940.0
2015-12-07 10:40:00,50.96,50.96,50.63,50.66,131001.0,45.6754,45.6754,45.3797,45.4066,131001.0
2015-12-07 10:50:00,50.64,50.66,50.47,50.55,178854.0,45.3886,45.4066,45.2363,45.308,178854.0
2015-12-07 11:00:00,50.54,50.54,50.32,50.33,102005.0,45.299,45.299,45.1018,45.1108,102005.0
2015-12-07 11:10:00,50.32,50.33,50.15,50.22,148567.0,45.1018,45.1108,44.9494,45.0122,148567.0
2015-12-07 11:20:00,50.22,50.36,50.0,50.06,225767.0,45.0122,45.1377,44.815,44.8688,225767.0
2015-12-07 11:30:00,50.05,50.24,50.05,50.15,102320.0,44.8598,45.0301,44.8598,44.9494,102320.0
2015-12-07 11:40:00,50.17,50.28,50.01,50.13,101946.0,44.9674,45.066,44.824,44.9315,101946.0
2015-12-07 11:50:00,50.13,50.29,50.1,50.14,98455.0,44.9315,45.0749,44.9046,44.9405,98455.0
2015-12-07 12:00:00,50.14,50.26,50.07,50.11,113241.0,44.9405,45.048,44.8777,44.9136,113241.0
2015-12-07 12:10:00,50.11,50.27,50.07,50.23,69411.0,44.9136,45.057,44.8777,45.0211,69411.0
2015-12-07 12:20:00,50.24,50.25,50.1,50.17,67677.0,45.0301,45.0391,44.9046,44.9674,67677.0
2015-12-07 12:30:00,50.16,50.19,50.03,50.04,55350.0,44.9584,44.9853,44.8419,44.8508,55350.0
2015-12-07 12:40:00,50.04,50.04,49.85,50.0,113264.0,44.8508,44.8508,44.6805,44.815,113264.0
2015-12-07 12:50:00,49.99,50.05,49.9,49.96,51025.0,44.806,44.8598,44.7254,44.7791,51025.0
2015-12-07 13:00:00,49.97,50.05,49.87,50.03,104550.0,44.7881,44.8598,44.6985,44.8419,104550.0
2015-12-07 13:10:00,50.03,50.08,49.92,49.97,88097.0,44.8419,44.8867,44.7433,44.7881,88097.0
2015-12-07 13:20:00,49.97,49.97,49.71,49.87,146880.0,44.7881,44.7881,44.5551,44.6985,146880.0
2015-12-07 13:30:00,49.86,49.95,49.73,49.82,234548.0,44.6895,44.7702,44.573,44.6537,234548.0
2015-12-07 13:40:00,49.81,49.81,49.68,49.68,147200.0,44.6447,44.6447,44.5282,44.5282,147200.0
2015-12-07 13:50:00,49.68,49.74,49.57,49.74,157950.0,44.5282,44.582,44.4296,44.582,157950.0
2015-12-07 14:00:00,49.73,49.89,49.73,49.8,143959.0,44.573,44.7164,44.573,44.6357,143959.0
2015-12-07 14:10:00,49.8,49.84,49.63,49.67,95042.0,44.6357,44.6716,44.4834,44.5192,95042.0
2015-12-07 14:20:00,49.66,49.83,49.64,49.81,75507.0,44.5103,44.6626,44.4923,44.6447,75507.0
2015-12-07 14:30:00,49.81,49.87,49.61,49.66,116709.0,44.6447,44.6985,44.4654,44.5103,116709.0
2015-12-07 14:40:00,49.67,49.67,49.54,49.66,147235.0,44.5192,44.5192,44.4027,44.5103,147235.0
2015-12-07 14:50:00,49.65,49.66,49.5,49.52,155199.0,44.5013,44.5103,44.3668,44.3848,155199.0
2015-12-07 15:00:00,49.52,49.58,49.41,49.56,125892.0,44.3848,44.4385,44.2862,44.4206,125892.0
2015-12-07 15:10:00,49.57,49.61,49.52,49.58,142058.0,44.4296,44.4654,44.3848,44.4385,142058.0
2015-12-07 15:20:00,49.58,49.59,49.43,49.45,225783.0,44.4385,44.4475,44.3041,44.322,225783.0
2015-12-07 15:30:00,49.44,49.58,49.42,49.46,233590.0,44.3131,44.4385,44.2951,44.331,233590.0
2015-12-07 15:40:00,49.47,49.66,49.46,49.62,303210.0,44.34,44.5103,44.331,44.4744,303210.0
2015-12-07 15:50:00,49.61,49.69,49.55,49.58,516884.0,44.4654,44.5371,44.4117,44.4385,516884.0
2015-12-08 09:30:00,47.6,47.6,46.74,47.12,1412794.0,42.7349,42.7349,41.9628,42.304,1412794.0
2015-12-08 09:40:00,47.12,47.5,47.04,47.2,983228.0,42.304,42.6451,42.2322,42.3758,983228.0
2015-12-08 09:50:00,47.2,47.28,47.0,47.05,513056.0,42.3758,42.4476,42.1962,42.2411,513056.0
2015-12-08 10:00:00,47.05,47.05,46.75,46.79,494923.0,42.2411,42.2411,41.9718,42.0077,494923.0
2015-12-08 10:10:00,46.79,46.82,46.52,46.53,517554.0,42.0077,42.0346,41.7653,41.7743,517554.0
2015-12-08 10:20:00,46.52,46.54,45.32,45.81,1186164.0,41.7653,41.7833,40.6879,41.1279,1186164.0
2015-12-08 10:30:00,45.82,46.01,45.4,46.01,934072.0,41.1368,41.3074,40.7598,41.3074,934072.0
2015-12-08 10:40:00,46.01,46.19,45.83,45.9,573482.0,41.3074,41.469,41.1458,41.2087,573482.0
2015-12-08 10:50:00,45.88,46.1,45.76,45.82,430574.0,41.1907,41.3882,41.083,41.1368,430574.0
2015-12-08 11:00:00,45.83,46.14,45.82,46.08,521344.0,41.1458,41.4241,41.1368,41.3703,521344.0
2015-12-08 11:10:00,46.08,46.11,45.94,46.01,281538.0,41.3703,41.3972,41.2446,41.3074,281538.0
2015-12-08 11:20:00,46.02,46.11,45.6,45.66,433255.0,41.3164,41.3972,40.9393,40.9932,433255.0
2015-12-08 11:30:00,45.65,45.68,45.4,45.56,286969.0,40.9842,41.0112,40.7598,40.9034,286969.0
2015-12-08 11:40:00,45.55,45.82,45.54,45.61,216529.0,40.8944,41.1368,40.8855,40.9483,216529.0
2015-12-08 11:50:00,45.6,45.64,45.45,45.49,314729.0,40.9393,40.9752,40.8047,40.8406,314729.0
2015-12-08 12:00:00,45.49,45.9,45.45,45.81,352792.0,40.8406,41.2087,40.8047,41.1279,352792.0
2015-12-08 12:10:00,45.82,46.0,45.77,45.81,253139.0,41.1368,41.2984,41.092,41.1279,253139.0
2015-12-08 12:20:00,45.82,45.84,45.73,45.75,149752.0,41.1368,41.1548,41.056,41.074,149752.0
2015-12-08 12:30:00,45.74,45.74,45.5,45.51,169882.0,41.065,41.065,40.8496,40.8585,169882.0
2015-12-08 12:40:00,45.52,45.53,45.18,45.24,448410.0,40.8675,40.8765,40.5623,40.6161,448410.0
2015-12-08 12:50:00,45.23,45.29,45.1,45.15,380200.0,40.6071,40.661,40.4904,40.5353,380200.0
2015-12-08 13:00:00,45.14,45.31,45.11,45.13,269036.0,40.5263,40.679,40.4994,40.5174,269036.0
2015-12-08 13:10:00,45.13,45.2,44.83,44.83,484604.0,40.5174,40.5802,40.248,40.248,484604.0
2015-12-08 13:20:00,44.82,44.93,44.69,44.8,548407.0,40.2391,40.3378,40.1223,40.2211,548407.0
2015-12-08 13:30:00,44.8,44.88,44.45,44.54,612361.0,40.2211,40.2929,39.9069,39.9877,612361.0
2015-12-08 13:40:00,44.55,44.69,44.2,44.62,659375.0,39.9966,40.1223,39.6824,40.0595,659375.0
2015-12-08 13:50:00,44.62,44.84,44.54,44.8,334777.0,40.0595,40.257,39.9877,40.2211,334777.0
2015-12-08 14:00:00,44.78,45.17,44.76,45.15,344884.0,40.2031,40.5533,40.1852,40.5353,344884.0
2015-12-08 14:10:00,45.16,45.29,45.02,45.09,519700.0,40.5443,40.661,40.4186,40.4815,519700.0
2015-12-08 14:20:00,45.08,45.5,45.06,45.48,409391.0,40.4725,40.8496,40.4545,40.8316,409391.0
2015-12-08 14:30:00,45.48,45.51,45.3,45.44,447737.0,40.8316,40.8585,40.67,40.7957,447737.0
2015-12-08 14:40:00,45.43,45.43,45.24,45.34,272174.0,40.7867,40.7867,40.6161,40.7059,272174.0
2015-12-08 14:50:00,45.34,45.51,45.18,45.2,315259.0,40.7059,40.8585,40.5623,40.5802,315259.0
2015-12-08 15:00:00,45.2,45.2,45.05,45.15,289465.0,40.5802,40.5802,40.4455,40.5353,289465.0
2015-12-08 15:10:00,45.15,45.18,45.07,45.13,238836.0,40.5353,40.5623,40.4635,40.5174,238836.0
2015-12-08 15:20:00,45.13,45.15,45.0,45.02,255297.0,40.5174,40.5353,40.4007,40.4186,255297.0
2015-12-08 15:30:00,45.01,45.17,44.96,45.14,381748.0,40.4096,40.5533,40.3647,40.5263,381748.0
2015-12-08 15:40:00,45.13,45.2,45.06,45.07,404468.0,40.5174,40.5802,40.4545,40.4635,404468.0
2015-12-08 15:50:00,45.07,45.18,45.0,45.03,852021.0,40.4635,40.5623,40.4007,40.4276,852021.0
2015-12-09 09:30:00,45.14,45.58,45.06,45.5,601471.0,40.5263,40.9214,40.4545,40.8496,601471.0
2015-12-09 09:40:00,45.48,45.85,45.43,45.83,225011.0,40.8316,41.1638,40.7867,41.1458,225011.0
2015-12-09 09:50:00,45.83,45.88,45.33,45.36,283228.0,41.1458,41.1907,40.6969,40.7239,283228.0
2015-12-09 10:00:00,45.36,45.56,45.34,45.46,186843.0,40.7239,40.9034,40.7059,40.8136,186843.0
2015-12-09 10:10:00,45.47,45.66,45.32,45.34,199034.0,40.8226,40.9932,40.6879,40.7059,199034.0
2015-12-09 10:20:00,45.33,45.37,45.06,45.13,213559.0,40.6969,40.7328,40.4545,40.5174,213559.0
2015-12-09 10:30:00,45.13,45.16,44.45,44.6,498359.0,40.5174,40.5443,39.9069,40.0415,498359.0
2015-12-09 10:40:00,44.59,44.71,44.51,44.51,272120.0,40.0326,40.1403,39.9607,39.9607,272120.0
2015-12-09 10:50:00,44.52,44.57,44.3,44.37,213893.0,39.9697,40.0146,39.7722,39.835,213893.0
2015-12-09 11:00:00,44.37,44.57,44.15,44.4,366501.0,39.835,40.0146,39.6375,39.862,366501.0
2015-12-09 11:10:00,44.39,44.5,44.38,44.48,152208.0,39.853,39.9518,39.844,39.9338,152208.0
2015-12-09 11:20:00,44.48,44.62,44.45,44.59,184530.0,39.9338,40.0595,39.9069,40.0326,184530.0
2015-12-09 11:30:00,44.6,44.6,44.51,44.54,139890.0,40.0415,40.0415,39.9607,39.9877,139890.0
2015-12-09 11:40:00,44.54,44.57,44.44,44.52,153442.0,39.9877,40.0146,39.8979,39.9697,153442.0
2015-12-09 11:50:00,44.53,44.61,44.37,44.37,120333.0,39.9787,40.0505,39.835,39.835,120333.0
2015-12-09 12:00:00,44.38,44.48,44.34,44.46,96687.0,39.844,39.9338,39.8081,39.9158,96687.0
2015-12-09 12:10:00,44.45,44.5,44.27,44.3,139126.0,39.9069,39.9518,39.7453,39.7722,139126.0
2015-12-09 12:20:00,44.3,44.33,44.25,44.3,157215.0,39.7722,39.7991,39.7273,39.7722,157215.0
2015-12-09 12:30:00,44.3,44.31,44.07,44.07,188564.0,39.7722,39.7812,39.5657,39.5657,188564.0
2015-12-09 12:40:00,44.07,44.07,43.86,43.98,261132.0,39.5657,39.5657,39.3772,39.4849,261132.0
2015-12-09 12:50:00,43.97,44.02,43.88,43.94,177063.0,39.4759,39.5208,39.3951,39.449,177063.0
2015-12-09 13:00:00,43.93,44.1,43.85,44.0,138699.0,39.44,39.5926,39.3682,39.5029,138699.0
2015-12-09 13:10:00,44.0,44.08,43.98,44.03,160457.0,39.5029,39.5747,39.4849,39.5298,160457.0
2015-12-09 13:20:00,44.04,44.09,43.98,44.01,111808.0,39.5388,39.5837,39.4849,39.5118,111808.0
2015-12-09 13:30:00,44.01,44.04,43.93,44.02,113028.0,39.5118,39.5388,39.44,39.5208,113028.0
2015-12-09 13:40:00,44.02,44.06,43.91,44.06,95225.0,39.5208,39.5567,39.4221,39.5567,95225.0
2015-12-09 13:50:00,44.07,44.17,44.01,44.02,144386.0,39.5657,39.6555,39.5118,39.5208,144386.0
2015-12-09 14:00:00,44.02,44.03,43.92,43.99,112361.0,39.5208,39.5298,39.431,39.4939,112361.0
2015-12-09 14:10:00,44.0,44.02,43.93,43.95,98295.0,39.5029,39.5208,39.44,39.458,98295.0
2015-12-09 14:20:00,43.94,43.96,43.9,43.94,124438.0,39.449,39.467,39.4131,39.449,124438.0
2015-12-09 14:30:00,43.93,43.98,43.92,43.95,175044.0,39.44,39.4849,39.431,39.458,175044.0
2015-12-09 14:40:00,43.96,44.0,43.94,43.98,264355.0,39.467,39.5029,39.449,39.4849,264355.0
2015-12-09 14:50:00,43.98,43.99,43.95,43.95,108637.0,39.4849,39.4939,39.458,39.458,108637.0
2015-12-09 15:00:00,43.95,44.06,43.93,44.05,197564.0,39.458,39.5567,39.44,39.5478,197564.0
2015-12-09 15:10:00,44.04,44.07,44.0,44.04,136308.0,39.5388,39.5657,39.5029,39.5388,136308.0
2015-12-09 15:20:00,44.03,44.32,44.03,44.32,265519.0,39.5298,39.7902,39.5298,39.7902,265519.0
2015-12-09 15:30:00,44.32,44.52,44.28,44.44,374766.0,39.7902,39.9697,39.7542,39.8979,374766.0
2015-12-09 15:40:00,44.44,44.47,44.28,44.28,472244.0,39.8979,39.9248,39.7542,39.7542,472244.0
2015-12-09 15:50:00,44.29,44.52,44.28,44.5,827567.0,39.7632,39.9697,39.7542,39.9518,827567.0
2015-12-10 09:30:00,44.83,44.97,44.56,44.75,459152.0,40.248,40.3737,40.0056,40.1762,459152.0
2015-12-10 09:40:00,44.77,44.9,44.57,44.65,367387.0,40.1942,40.3109,40.0146,40.0864,367387.0
2015-12-10 09:50:00,44.65,44.97,44.58,44.96,286452.0,40.0864,40.3737,40.0236,40.3647,286452.0
2015-12-10 10:00:00,44.96,45.18,44.96,45.05,185843.0,40.3647,40.5623,40.3647,40.4455,185843.0
2015-12-10 10:10:00,45.05,45.13,44.91,45.07,206933.0,40.4455,40.5174,40.3199,40.4635,206933.0
2015-12-10 10:20:00,45.08,45.27,45.08,45.21,187269.0,40.4725,40.6431,40.4725,40.5892,187269.0
2015-12-10 10:30:00,45.22,45.39,45.2,45.39,199852.0,40.5982,40.7508,40.5802,40.7508,199852.0
2015-12-10 10:40:00,45.38,45.57,45.36,45.51,239003.0,40.7418,40.9124,40.7239,40.8585,239003.0
2015-12-10 10:50:00,45.51,45.61,45.35,45.35,280982.0,40.8585,40.9483,40.7149,40.7149,280982.0
2015-12-10 11:00:00,45.33,45.51,45.33,45.49,452422.0,40.6969,40.8585,40.6969,40.8406,452422.0
2015-12-10 11:10:00,45.5,45.5,45.34,45.38,163333.0,40.8496,40.8496,40.7059,40.7418,163333.0
2015-12-10 11:20:00,45.38,45.5,45.34,45.35,278117.0,40.7418,40.8496,40.7059,40.7149,278117.0
2015-12-10 11:30:00,45.33,45.42,45.32,45.35,127880.0,40.6969,40.7777,40.6879,40.7149,127880.0
2015-12-10 11:40:00,45.36,45.37,45.23,45.31,101262.0,40.7239,40.7328,40.6071,40.679,101262.0
2015-12-10 11:50:00,45.32,45.36,45.26,45.34,79938.0,40.6879,40.7239,40.6341,40.7059,79938.0
2015-12-10 12:00:00,45.33,45.37,45.24,45.28,64855.0,40.6969,40.7328,40.6161,40.652,64855.0
2015-12-10 12:10:00,45.28,45.29,45.13,45.14,83018.0,40.652,40.661,40.5174,40.5263,83018.0
2015-12-10 12:20:00,45.15,45.22,45.13,45.2,121126.0,40.5353,40.5982,40.5174,40.5802,121126.0
2015-12-10 12:30:00,45.21,45.44,45.2,45.35,240663.0,40.5892,40.7957,40.5802,40.7149,240663.0
2015-12-10 12:40:00,45.34,45.62,45.33,45.61,224609.0,40.7059,40.9573,40.6969,40.9483,224609.0
2015-12-10 12:50:00,45.61,45.86,45.6,45.75,207961.0,40.9483,41.1728,40.9393,41.074,207961.0
2015-12-10 13:00:00,45.75,45.81,45.44,45.51,290786.0,41.074,41.1279,40.7957,40.8585,290786.0
2015-12-10 13:10:00,45.51,45.53,45.46,45.49,144977.0,40.8585,40.8765,40.8136,40.8406,144977.0
2015-12-10 13:20:00,45.49,45.52,45.44,45.51,116290.0,40.8406,40.8675,40.7957,40.8585,116290.0
2015-12-10 13:30:00,45.51,45.62,45.5,45.58,93526.0,40.8585,40.9573,40.8496,40.9214,93526.0
2015-12-10 13:40:00,45.59,45.61,45.52,45.61,118405.0,40.9304,40.9483,40.8675,40.9483,118405.0
2015-12-10 13:50:00,45.61,45.73,45.56,45.57,217431.0,40.9483,41.056,40.9034,40.9124,217431.0
2015-12-10 14:00:00,45.56,45.64,45.53,45.55,106588.0,40.9034,40.9752,40.8765,40.8944,106588.0
2015-12-10 14:10:00,45.55,45.58,45.46,45.52,104097.0,40.8944,40.9214,40.8136,40.8675,104097.0
2015-12-10 14:20:00,45.52,45.72,45.51,45.7,124355.0,40.8675,41.0471,40.8585,41.0291,124355.0
2015-12-10 14:30:00,45.71,45.77,45.64,45.74,144394.0,41.0381,41.092,40.9752,41.065,144394.0
2015-12-10 14:40:00,45.75,45.83,45.68,45.69,149815.0,41.074,41.1458,41.0112,41.0201,149815.0
2015-12-10 14:50:00,45.68,45.69,45.51,45.56,165996.0,41.0112,41.0201,40.8585,40.9034,165996.0
2015-12-10 15:00:00,45.56,45.56,45.29,45.32,409997.0,40.9034,40.9034,40.661,40.6879,409997.0
2015-12-10 15:10:00,45.32,45.44,45.29,45.32,444437.0,40.6879,40.7957,40.661,40.6879,444437.0
2015-12-10 15:20:00,45.33,45.45,45.32,45.41,486574.0,40.6969,40.8047,40.6879,40.7688,486574.0
2015-12-10 15:30:00,45.41,45.45,45.37,45.45,327474.0,40.7688,40.8047,40.7328,40.8047,327474.0
2015-12-10 15:40:00,45.44,45.5,45.27,45.31,375435.0,40.7957,40.8496,40.6431,40.679,375435.0
2015-12-10 15:50:00,45.3,45.3,45.16,45.24,500654.0,40.67,40.67,40.5443,40.6161,500654.0
2015-12-11 09:30:00,44.55,44.57,44.1,44.15,483022.0,39.9966,40.0146,39.5926,39.6375,483022.0
2015-12-11 09:40:00,44.15,44.34,44.02,44.26,248603.0,39.6375,39.8081,39.5208,39.7363,248603.0
2015-12-11 09:50:00,44.27,44.27,44.0,44.0,246552.0,39.7453,39.7453,39.5029,39.5029,246552.0
2015-12-11 10:00:00,44.01,44.4,44.0,44.23,177051.0,39.5118,39.862,39.5029,39.7094,177051.0
2015-12-11 10:10:00,44.23,44.49,44.23,44.48,131264.0,39.7094,39.9428,39.7094,39.9338,131264.0
2015-12-11 10:20:00,44.47,44.55,44.34,44.34,117345.0,39.9248,39.9966,39.8081,39.8081,117345.0
2015-12-11 10:30:00,44.34,44.41,44.29,44.32,100604.0,39.8081,39.871,39.7632,39.7902,100604.0
2015-12-11 10:40:00,44.33,44.44,44.33,44.35,64503.0,39.7991,39.8979,39.7991,39.8171,64503.0
2015-12-11 10:50:00,44.35,44.39,44.26,44.26,64076.0,39.8171,39.853,39.7363,39.7363,64076.0
2015-12-11 11:00:00,44.26,44.4,44.21,44.29,74079.0,39.7363,39.862,39.6914,39.7632,74079.0
2015-12-11 11:10:00,44.28,44.29,44.14,44.2,67651.0,39.7542,39.7632,39.6286,39.6824,67651.0
2015-12-11 11:20:00,44.21,44.23,44.1,44.21,95242.0,39.6914,39.7094,39.5926,39.6914,95242.0
2015-12-11 11:30:00,44.22,44.23,44.07,44.15,75440.0,39.7004,39.7094,39.5657,39.6375,75440.0
2015-12-11 11:40:00,44.16,44.3,44.16,44.25,68617.0,39.6465,39.7722,39.6465,39.7273,68617.0
2015-12-11 11:50:00,44.26,44.26,44.07,44.08,59882.0,39.7363,39.7363,39.5657,39.5747,59882.0
2015-12-11 12:00:00,44.07,44.09,43.92,43.92,108382.0,39.5657,39.5837,39.431,39.431,108382.0
2015-12-11 12:10:00,43.92,43.94,43.66,43.73,188516.0,39.431,39.449,39.1976,39.2605,188516.0
2015-12-11 12:20:00,43.73,43.79,43.65,43.69,119381.0,39.2605,39.3143,39.1886,39.2245,119381.0
2015-12-11 12:30:00,43.68,43.84,43.63,43.79,93244.0,39.2156,39.3592,39.1707,39.3143,93244.0
2015-12-11 12:40:00,43.78,43.84,43.67,43.69,58747.0,39.3053,39.3592,39.2066,39.2245,58747.0
2015-12-11 12:50:00,43.69,43.73,43.57,43.69,124097.0,39.2245,39.2605,39.1168,39.2245,124097.0
2015-12-11 13:00:00,43.7,43.83,43.63,43.66,92264.0,39.2335,39.3502,39.1707,39.1976,92264.0
2015-12-11 13:10:00,43.66,43.85,43.63,43.84,103601.0,39.1976,39.3682,39.1707,39.3592,103601.0
2015-12-11 13:20:00,43.83,43.85,43.75,43.78,116327.0,39.3502,39.3682,39.2784,39.3053,116327.0
2015-12-11 13:30:00,43.77,43.82,43.68,43.76,114783.0,39.2964,39.3413,39.2156,39.2874,114783.0
2015-12-11 13:40:00,43.77,43.96,43.75,43.83,96274.0,39.2964,39.467,39.2784,39.3502,96274.0
2015-12-11 13:50:00,43.84,43.95,43.8,43.84,60552.0,39.3592,39.458,39.3233,39.3592,60552.0
2015-12-11 14:00:00,43.84,43.9,43.79,43.85,64751.0,39.3592,39.4131,39.3143,39.3682,64751.0
2015-12-11 14:10:00,43.84,43.9,43.77,43.9,101264.0,39.3592,39.4131,39.2964,39.4131,101264.0
2015-12-11 14:20:00,43.89,43.9,43.76,43.78,91884.0,39.4041,39.4131,39.2874,39.3053,91884.0
2015-12-11 14:30:00,43.77,43.85,43.75,43.81,64217.0,39.2964,39.3682,39.2784,39.3323,64217.0
2015-12-11 14:40:00,43.82,43.86,43.73,43.73,72546.0,39.3413,39.3772,39.2605,39.2605,72546.0
2015-12-11 14:50:00,43.73,43.74,43.6,43.61,86362.0,39.2605,39.2694,39.1437,39.1527,86362.0
2015-12-11 15:00:00,43.61,43.69,43.6,43.61,72790.0,39.1527,39.2245,39.1437,39.1527,72790.0
2015-12-11 15:10:00,43.61,43.61,43.41,43.41,234032.0,39.1527,39.1527,38.9732,38.9732,234032.0
2015-12-11 15:20:00,43.41,43.42,43.22,43.3,260874.0,38.9732,38.9821,38.8026,38.8744,260874.0
2015-12-11 15:30:00,43.3,43.46,43.28,43.38,278584.0,38.8744,39.0181,38.8565,38.9462,278584.0
2015-12-11 15:40:00,43.39,43.5,43.35,43.41,318128.0,38.9552,39.054,38.9193,38.9732,318128.0
2015-12-11 15:50:00,43.41,43.44,43.34,43.41,550619.0,38.9732,39.0001,38.9103,38.9732,550619.0
2015-12-14 09:30:00,43.65,44.0,43.53,43.84,244380.0,39.1886,39.5029,39.0809,39.3592,244380.0
2015-12-14 09:40:00,43.83,43.93,43.63,43.87,119568.0,39.3502,39.44,39.1707,39.3862,119568.0
2015-12-14 09:50:00,43.87,43.93,43.6,43.6,138676.0,39.3862,39.44,39.1437,39.1437,138676.0
2015-12-14 10:00:00,43.6,43.73,43.52,43.58,168114.0,39.1437,39.2605,39.0719,39.1258,168114.0
2015-12-14 10:10:00,43.58,43.82,43.39,43.58,299584.0,39.1258,39.3413,38.9552,39.1258,299584.0
2015-12-14 10:20:00,43.59,43.59,43.2,43.23,113969.0,39.1348,39.1348,38.7846,38.8116,113969.0
2015-12-14 10:30:00,43.23,43.32,43.13,43.31,144447.0,38.8116,38.8924,38.7218,38.8834,144447.0
2015-12-14 10:40:00,43.31,43.36,43.15,43.15,104461.0,38.8834,38.9283,38.7397,38.7397,104461.0
2015-12-14 10:50:00,43.13,43.24,43.02,43.13,108424.0,38.7218,38.8205,38.623,38.7218,108424.0
2015-12-14 11:00:00,43.14,43.17,43.09,43.1,117433.0,38.7308,38.7577,38.6859,38.6949,117433.0
2015-12-14 11:10:00,43.1,43.11,42.86,42.95,193828.0,38.6949,38.7038,38.4794,38.5602,193828.0
2015-12-14 11:20:00,42.96,43.09,42.93,42.97,67839.0,38.5692,38.6859,38.5422,38.5781,67839.0
2015-12-14 11:30:00,42.96,42.96,42.66,42.73,146232.0,38.5692,38.5692,38.2998,38.3627,146232.0
2015-12-14 11:40:00,42.72,42.82,42.71,42.75,86766.0,38.3537,38.4435,38.3447,38.3806,86766.0
2015-12-14 11:50:00,42.76,43.03,42.75,43.01,80051.0,38.3896,38.632,38.3806,38.614,80051.0
2015-12-14 12:00:00,43.03,43.19,42.9,43.19,64128.0,38.632,38.7757,38.5153,38.7757,64128.0
2015-12-14 12:10:00,43.18,43.23,43.05,43.13,85716.0,38.7667,38.8116,38.65,38.7218,85716.0
2015-12-14 12:20:00,43.16,43.42,43.1,43.42,101961.0,38.7487,38.9821,38.6949,38.9821,101961.0
2015-12-14 12:30:00,43.4,43.46,43.36,43.44,117501.0,38.9642,39.0181,38.9283,39.0001,117501.0
2015-12-14 12:40:00,43.43,43.58,43.39,43.43,95972.0,38.9911,39.1258,38.9552,38.9911,95972.0
2015-12-14 12:50:00,43.45,43.65,43.45,43.61,109459.0,39.0091,39.1886,39.0091,39.1527,109459.0
2015-12-14 13:00:00,43.6,43.69,43.57,43.58,111816.0,39.1437,39.2245,39.1168,39.1258,111816.0
2015-12-14 13:10:00,43.58,43.65,43.56,43.6,151462.0,39.1258,39.1886,39.1078,39.1437,151462.0
2015-12-14 13:20:00,43.6,43.62,43.55,43.57,181975.0,39.1437,39.1617,39.0989,39.1168,181975.0
2015-12-14 13:30:00,43.57,43.71,43.56,43.65,83939.0,39.1168,39.2425,39.1078,39.1886,83939.0
2015-12-14 13:40:00,43.65,43.66,43.51,43.65,67841.0,39.1886,39.1976,39.0629,39.1886,67841.0
2015-12-14 13:50:00,43.65,43.69,43.62,43.67,42062.0,39.1886,39.2245,39.1617,39.2066,42062.0
2015-12-14 14:00:00,43.68,43.69,43.56,43.66,69987.0,39.2156,39.2245,39.1078,39.1976,69987.0
2015-12-14 14:10:00,43.66,43.71,43.61,43.69,96792.0,39.1976,39.2425,39.1527,39.2245,96792.0
2015-12-14 14:20:00,43.7,43.74,43.61,43.62,108042.0,39.2335,39.2694,39.1527,39.1617,108042.0
2015-12-14 14:30:00,43.62,43.7,43.6,43.7,56415.0,39.1617,39.2335,39.1437,39.2335,56415.0
2015-12-14 14:40:00,43.7,43.72,43.66,43.7,107614.0,39.2335,39.2515,39.1976,39.2335,107614.0
2015-12-14 14:50:00,43.7,43.94,43.69,43.8,86584.0,39.2335,39.449,39.2245,39.3233,86584.0
2015-12-14 15:00:00,43.8,43.82,43.66,43.68,78284.0,39.3233,39.3413,39.1976,39.2156,78284.0
2015-12-14 15:10:00,43.68,43.76,43.67,43.72,69233.0,39.2156,39.2874,39.2066,39.2515,69233.0
2015-12-14 15:20:00,43.72,43.73,43.65,43.7,246353.0,39.2515,39.2605,39.1886,39.2335,246353.0
2015-12-14 15:30:00,43.7,43.72,43.62,43.64,276498.0,39.2335,39.2515,39.1617,39.1797,276498.0
2015-12-14 15:40:00,43.63,43.64,43.48,43.55,502143.0,39.1707,39.1797,39.036,39.0989,502143.0
2015-12-14 15:50:00,43.54,43.81,43.53,43.77,472415.0,39.0899,39.3323,39.0809,39.2964,472415.0
2015-12-15 09:30:00,44.29,44.62,43.8,43.94,303419.0,39.7632,40.0595,39.3233,39.449,303419.0
2015-12-15 09:40:00,43.94,44.34,43.94,44.32,179929.0,39.449,39.8081,39.449,39.7902,179929.0
2015-12-15 09:50:00,44.32,44.4,44.16,44.35,145216.0,39.7902,39.862,39.6465,39.8171,145216.0
2015-12-15 10:00:00,44.34,44.52,44.29,44.46,138620.0,39.8081,39.9697,39.7632,39.9158,138620.0
2015-12-15 10:10:00,44.48,44.54,44.36,44.49,97958.0,39.9338,39.9877,39.8261,39.9428,97958.0
2015-12-15 10:20:00,44.49,44.53,44.38,44.42,109481.0,39.9428,39.9787,39.844,39.8799,109481.0
2015-12-15 10:30:00,44.4,44.44,44.22,44.27,131779.0,39.862,39.8979,39.7004,39.7453,131779.0
2015-12-15 10:40:00,44.28,44.32,44.19,44.26,110690.0,39.7542,39.7902,39.6734,39.7363,110690.0
2015-12-15 10:50:00,44.27,44.43,44.26,44.33,99441.0,39.7453,39.8889,39.7363,39.7991,99441.0
2015-12-15 11:00:00,44.33,44.33,44.22,44.32,65040.0,39.7991,39.7991,39.7004,39.7902,65040.0
2015-12-15 11:10:00,44.31,44.38,44.21,44.34,65402.0,39.7812,39.844,39.6914,39.8081,65402.0
2015-12-15 11:20:00,44.31,44.36,44.25,44.3,67950.0,39.7812,39.8261,39.7273,39.7722,67950.0
2015-12-15 11:30:00,44.31,44.34,44.29,44.31,186334.0,39.7812,39.8081,39.7632,39.7812,186334.0
2015-12-15 11:40:00,44.3,44.37,44.29,44.31,100424.0,39.7722,39.835,39.7632,39.7812,100424.0
2015-12-15 11:50:00,44.31,44.42,44.3,44.41,81962.0,39.7812,39.8799,39.7722,39.871,81962.0
2015-12-15 12:00:00,44.4,44.63,44.39,44.56,99912.0,39.862,40.0685,39.853,40.0056,99912.0
2015-12-15 12:10:00,44.55,44.57,44.45,44.47,148732.0,39.9966,40.0146,39.9069,39.9248,148732.0
2015-12-15 12:20:00,44.47,44.55,44.44,44.54,78982.0,39.9248,39.9966,39.8979,39.9877,78982.0
2015-12-15 12:30:00,44.53,44.74,44.53,44.69,135530.0,39.9787,40.1672,39.9787,40.1223,135530.0
2015-12-15 12:40:00,44.69,44.7,44.57,44.61,49664.0,40.1223,40.1313,40.0146,40.0505,49664.0
2015-12-15 12:50:00,44.62,44.67,44.59,44.66,73346.0,40.0595,40.1044,40.0326,40.0954,73346.0
2015-12-15 13:00:00,44.66,44.69,44.53,44.58,59278.0,40.0954,40.1223,39.9787,40.0236,59278.0
2015-12-15 13:10:00,44.58,44.6,44.49,44.59,91112.0,40.0236,40.0415,39.9428,40.0326,91112.0
2015-12-15 13:20:00,44.58,44.59,44.5,44.52,85657.0,40.0236,40.0326,39.9518,39.9697,85657.0
2015-12-15 13:30:00,44.52,44.55,44.44,44.45,68854.0,39.9697,39.9966,39.8979,39.9069,68854.0
2015-12-15 13:40:00,44.45,44.45,44.34,44.37,98520.0,39.9069,39.9069,39.8081,39.835,98520.0
2015-12-15 13:50:00,44.37,44.51,44.37,44.49,117363.0,39.835,39.9607,39.835,39.9428,117363.0
2015-12-15 14:00:00,44.5,44.52,44.46,44.47,101402.0,39.9518,39.9697,39.9158,39.9248,101402.0
2015-12-15 14:10:00,44.47,44.54,44.43,44.49,64367.0,39.9248,39.9877,39.8889,39.9428,64367.0
2015-12-15 14:20:00,44.49,44.52,44.45,44.48,90616.0,39.9428,39.9697,39.9069,39.9338,90616.0
2015-12-15 14:30:00,44.49,44.55,44.46,44.46,82883.0,39.9428,39.9966,39.9158,39.9158,82883.0
2015-12-15 14:40:00,44.47,44.53,44.46,44.52,63470.0,39.9248,39.9787,39.9158,39.9697,63470.0
2015-12-15 14:50:00,44.52,44.57,44.44,44.47,66411.0,39.9697,40.0146,39.8979,39.9248,66411.0
2015-12-15 15:00:00,44.47,44.52,44.45,44.49,73054.0,39.9248,39.9697,39.9069,39.9428,73054.0
2015-12-15 15:10:00,44.49,44.49,44.33,44.43,123848.0,39.9428,39.9428,39.7991,39.8889,123848.0
2015-12-15 15:20:00,44.43,44.43,44.29,44.29,137507.0,39.8889,39.8889,39.7632,39.7632,137507.0
2015-12-15 15:30:00,44.29,44.33,44.22,44.3,179042.0,39.7632,39.7991,39.7004,39.7722,179042.0
2015-12-15 15:40:00,44.3,44.33,44.25,44.28,238794.0,39.7722,39.7991,39.7273,39.7542,238794.0
2015-12-15 15:50:00,44.28,44.29,44.15,44.21,603078.0,39.7542,39.7632,39.6375,39.6914,603078.0
2015-12-16 09:30:00,44.4,44.58,44.26,44.46,102186.0,39.862,40.0236,39.7363,39.9158,102186.0
2015-12-16 09:40:00,44.45,44.63,44.43,44.56,78553.0,39.9069,40.0685,39.8889,40.0056,78553.0
2015-12-16 09:50:00,44.56,44.8,44.54,44.69,93272.0,40.0056,40.2211,39.9877,40.1223,93272.0
2015-12-16 10:00:00,44.68,44.73,44.57,44.58,69837.0,40.1134,40.1583,40.0146,40.0236,69837.0
2015-12-16 10:10:00,44.56,44.64,44.56,44.61,127478.0,40.0056,40.0775,40.0056,40.0505,127478.0
2015-12-16 10:20:00,44.6,44.66,44.6,44.6,122673.0,40.0415,40.0954,40.0415,40.0415,122673.0
2015-12-16 10:30:00,44.6,44.64,44.5,44.53,195966.0,40.0415,40.0775,39.9518,39.9787,195966.0
2015-12-16 10:40:00,44.54,44.57,44.39,44.47,81184.0,39.9877,40.0146,39.853,39.9248,81184.0
2015-12-16 10:50:00,44.47,44.47,44.34,44.35,51958.0,39.9248,39.9248,39.8081,39.8171,51958.0
2015-12-16 11:00:00,44.35,44.41,44.33,44.36,51425.0,39.8171,39.871,39.7991,39.8261,51425.0
2015-12-16 11:10:00,44.35,44.43,44.31,44.34,35413.0,39.8171,39.8889,39.7812,39.8081,35413.0
2015-12-16 11:20:00,44.35,44.36,44.24,44.25,66453.0,39.8171,39.8261,39.7183,39.7273,66453.0
2015-12-16 11:30:00,44.25,44.32,44.2,44.28,85524.0,39.7273,39.7902,39.6824,39.7542,85524.0
2015-12-16 11:40:00,44.27,44.28,44.2,44.23,47205.0,39.7453,39.7542,39.6824,39.7094,47205.0
2015-12-16 11:50:00,44.23,44.27,44.2,44.22,61872.0,39.7094,39.7453,39.6824,39.7004,61872.0
2015-12-16 12:00:00,44.22,44.27,44.14,44.24,106080.0,39.7004,39.7453,39.6286,39.7183,106080.0
2015-12-16 12:10:00,44.25,44.35,44.2,44.22,39786.0,39.7273,39.8171,39.6824,39.7004,39786.0
2015-12-16 12:20:00,44.22,44.27,44.15,44.18,25630.0,39.7004,39.7453,39.6375,39.6645,25630.0
2015-12-16 12:30:00,44.18,44.2,44.09,44.12,30302.0,39.6645,39.6824,39.5837,39.6106,30302.0
2015-12-16 12:40:00,44.13,44.15,43.99,44.02,71341.0,39.6196,39.6375,39.4939,39.5208,71341.0
2015-12-16 12:50:00,44.01,44.09,44.01,44.05,34828.0,39.5118,39.5837,39.5118,39.5478,34828.0
2015-12-16 13:00:00,44.06,44.08,43.99,44.02,37553.0,39.5567,39.5747,39.4939,39.5208,37553.0
2015-12-16 13:10:00,44.02,44.09,43.99,44.03,31273.0,39.5208,39.5837,39.4939,39.5298,31273.0
2015-12-16 13:20:00,44.01,44.1,44.01,44.07,41040.0,39.5118,39.5926,39.5118,39.5657,41040.0
2015-12-16 13:30:00,44.06,44.1,44.01,44.05,40011.0,39.5567,39.5926,39.5118,39.5478,40011.0
2015-12-16 13:40:00,44.04,44.11,44.02,44.1,67123.0,39.5388,39.6016,39.5208,39.5926,67123.0
2015-12-16 13:50:00,44.09,44.27,44.06,44.23,77605.0,39.5837,39.7453,39.5567,39.7094,77605.0
2015-12-16 14:00:00,44.22,44.46,43.9,44.4,93763.0,39.7004,39.9158,39.4131,39.862,93763.0
2015-12-16 14:10:00,44.41,44.48,44.15,44.31,116785.0,39.871,39.9338,39.6375,39.7812,116785.0
2015-12-16 14:20:00,44.3,44.43,44.29,44.35,58634.0,39.7722,39.8889,39.7632,39.8171,58634.0
2015-12-16 14:30:00,44.34,44.42,44.24,44.24,79400.0,39.8081,39.8799,39.7183,39.7183,79400.0
2015-12-16 14:40:00,44.24,44.36,44.19,44.31,80620.0,39.7183,39.8261,39.6734,39.7812,80620.0
2015-12-16 14:50:00,44.33,44.59,44.32,44.58,123606.0,39.7991,40.0326,39.7902,40.0236,123606.0
2015-12-16 15:00:00,44.58,44.62,44.44,44.45,73494.0,40.0236,40.0595,39.8979,39.9069,73494.0
2015-12-16 15:10:00,44.45,44.58,44.45,44.57,138990.0,39.9069,40.0236,39.9069,40.0146,138990.0
2015-12-16 15:20:00,44.56,44.74,44.56,44.74,99892.0,40.0056,40.1672,40.0056,40.1672,99892.0
2015-12-16 15:30:00,44.73,44.97,44.72,44.95,156281.0,40.1583,40.3737,40.1493,40.3558,156281.0
2015-12-16 15:40:00,44.94,45.11,44.93,45.09,272364.0,40.3468,40.4994,40.3378,40.4815,272364.0
2015-12-16 15:50:00,45.09,45.09,44.78,44.81,625649.0,40.4815,40.4815,40.2031,40.2301,625649.0
2015-12-17 09:30:00,44.85,44.92,44.56,44.56,184024.0,40.266,40.3288,40.0056,40.0056,184024.0
2015-12-17 09:40:00,44.56,44.72,44.56,44.6,114712.0,40.0056,40.1493,40.0056,40.0415,114712.0
2015-12-17 09:50:00,44.6,45.22,44.6,45.12,192663.0,40.0415,40.5982,40.0415,40.5084,192663.0
2015-12-17 10:00:00,45.12,45.13,44.87,44.94,78727.0,40.5084,40.5174,40.2839,40.3468,78727.0
2015-12-17 10:10:00,44.95,44.97,44.6,44.61,154383.0,40.3558,40.3737,40.0415,40.0505,154383.0
2015-12-17 10:20:00,44.59,44.63,44.41,44.53,213294.0,40.0326,40.0685,39.871,39.9787,213294.0
2015-12-17 10:30:00,44.54,44.59,44.31,44.31,84556.0,39.9877,40.0326,39.7812,39.7812,84556.0
2015-12-17 10:40:00,44.31,44.33,44.12,44.14,113233.0,39.7812,39.7991,39.6106,39.6286,113233.0
2015-12-17 10:50:00,44.13,44.18,44.09,44.18,173747.0,39.6196,39.6645,39.5837,39.6645,173747.0
2015-12-17 11:00:00,44.17,44.29,44.11,44.21,68818.0,39.6555,39.7632,39.6016,39.6914,68818.0
2015-12-17 11:10:00,44.2,44.23,43.97,43.98,129198.0,39.6824,39.7094,39.4759,39.4849,129198.0
2015-12-17 11:20:00,43.98,44.01,43.77,43.93,177785.0,39.4849,39.5118,39.2964,39.44,177785.0
2015-12-17 11:30:00,43.93,44.15,43.87,44.12,98501.0,39.44,39.6375,39.3862,39.6106,98501.0
2015-12-17 11:40:00,44.12,44.22,44.09,44.22,80335.0,39.6106,39.7004,39.5837,39.7004,80335.0
2015-12-17 11:50:00,44.22,44.22,44.05,44.11,52263.0,39.7004,39.7004,39.5478,39.6016,52263.0
2015-12-17 12:00:00,44.12,44.13,43.97,44.13,57460.0,39.6106,39.6196,39.4759,39.6196,57460.0
2015-12-17 12:10:00,44.14,44.26,44.1,44.25,112444.0,39.6286,39.7363,39.5926,39.7273,112444.0
2015-12-17 12:20:00,44.26,44.26,44.03,44.06,104902.0,39.7363,39.7363,39.5298,39.5567,104902.0
2015-12-17 12:30:00,44.06,44.11,43.96,44.01,69284.0,39.5567,39.6016,39.467,39.5118,69284.0
2015-12-17 12:40:00,44.0,44.07,43.91,43.94,55641.0,39.5029,39.5657,39.4221,39.449,55641.0
2015-12-17 12:50:00,43.93,43.96,43.85,43.93,50141.0,39.44,39.467,39.3682,39.44,50141.0
2015-12-17 13:00:00,43.95,44.0,43.89,43.96,40339.0,39.458,39.5029,39.4041,39.467,40339.0
2015-12-17 13:10:00,43.95,44.07,43.95,43.97,52229.0,39.458,39.5657,39.458,39.4759,52229.0
2015-12-17 13:20:00,43.97,44.12,43.96,44.0,49704.0,39.4759,39.6106,39.467,39.5029,49704.0
2015-12-17 13:30:00,44.0,44.06,43.96,44.06,50858.0,39.5029,39.5567,39.467,39.5567,50858.0
2015-12-17 13:40:00,44.05,44.2,44.05,44.14,53388.0,39.5478,39.6824,39.5478,39.6286,53388.0
2015-12-17 13:50:00,44.13,44.14,44.01,44.08,43008.0,39.6196,39.6286,39.5118,39.5747,43008.0
2015-12-17 14:00:00,44.07,44.14,44.02,44.09,48049.0,39.5657,39.6286,39.5208,39.5837,48049.0
2015-12-17 14:10:00,44.09,44.16,43.97,44.13,49035.0,39.5837,39.6465,39.4759,39.6196,49035.0
2015-12-17 14:20:00,44.13,44.16,44.01,44.03,38663.0,39.6196,39.6465,39.5118,39.5298,38663.0
2015-12-17 14:30:00,44.02,44.08,43.9,43.91,77084.0,39.5208,39.5747,39.4131,39.4221,77084.0
2015-12-17 14:40:00,43.91,43.93,43.81,43.83,100651.0,39.4221,39.44,39.3323,39.3502,100651.0
2015-12-17 14:50:00,43.83,43.83,43.7,43.74,167852.0,39.3502,39.3502,39.2335,39.2694,167852.0
2015-12-17 15:00:00,43.74,43.82,43.69,43.76,148673.0,39.2694,39.3413,39.2245,39.2874,148673.0
2015-12-17 15:10:00,43.76,43.83,43.69,43.7,137091.0,39.2874,39.3502,39.2245,39.2335,137091.0
2015-12-17 15:20:00,43.7,43.7,43.59,43.59,198796.0,39.2335,39.2335,39.1348,39.1348,198796.0
2015-12-17 15:30:00,43.59,43.82,43.59,43.68,185426.0,39.1348,39.3413,39.1348,39.2156,185426.0
2015-12-17 15:40:00,43.68,43.72,43.62,43.67,235028.0,39.2156,39.2515,39.1617,39.2066,235028.0
2015-12-17 15:50:00,43.67,43.69,43.49,43.51,416369.0,39.2066,39.2245,39.045,39.0629,416369.0
2015-12-18 09:30:00,43.24,43.75,43.17,43.58,681659.0,38.8205,39.2784,38.7577,39.1258,681659.0
2015-12-18 09:40:00,43.59,43.83,43.47,43.48,174078.0,39.1348,39.3502,39.027,39.036,174078.0
2015-12-18 09:50:00,43.52,43.61,43.41,43.47,101959.0,39.0719,39.1527,38.9732,39.027,101959.0
2015-12-18 10:00:00,43.45,43.51,43.06,43.07,134754.0,39.0091,39.0629,38.6589,38.6679,134754.0
2015-12-18 10:10:00,43.07,43.22,43.05,43.05,87529.0,38.6679,38.8026,38.65,38.65,87529.0
2015-12-18 10:20:00,43.06,43.28,43.06,43.13,73076.0,38.6589,38.8565,38.6589,38.7218,73076.0
2015-12-18 10:30:00,43.12,43.19,42.98,42.99,147485.0,38.7128,38.7757,38.5871,38.5961,147485.0
2015-12-18 10:40:00,42.98,43.07,42.85,42.85,169791.0,38.5871,38.6679,38.4704,38.4704,169791.0
2015-12-18 10:50:00,42.86,43.0,42.85,42.98,147173.0,38.4794,38.6051,38.4704,38.5871,147173.0
2015-12-18 11:00:00,42.98,43.01,42.92,42.95,124970.0,38.5871,38.614,38.5332,38.5602,124970.0
2015-12-18 11:10:00,42.95,43.14,42.94,42.97,182754.0,38.5602,38.7308,38.5512,38.5781,182754.0
2015-12-18 11:20:00,42.98,43.0,42.89,42.9,78443.0,38.5871,38.6051,38.5063,38.5153,78443.0
2015-12-18 11:30:00,42.9,42.98,42.82,42.98,115044.0,38.5153,38.5871,38.4435,38.5871,115044.0
2015-12-18 11:40:00,42.99,43.02,42.88,42.91,90146.0,38.5961,38.623,38.4973,38.5243,90146.0
2015-12-18 11:50:00,42.9,42.95,42.82,42.89,86309.0,38.5153,38.5602,38.4435,38.5063,86309.0
2015-12-18 12:00:00,42.89,42.9,42.79,42.81,72739.0,38.5063,38.5153,38.4165,38.4345,72739.0
2015-12-18 12:10:00,42.81,42.91,42.75,42.77,80855.0,38.4345,38.5243,38.3806,38.3986,80855.0
2015-12-18 12:20:00,42.77,42.9,42.76,42.86,100183.0,38.3986,38.5153,38.3896,38.4794,100183.0
2015-12-18 12:30:00,42.87,42.87,42.7,42.73,101514.0,38.4884,38.4884,38.3357,38.3627,101514.0
2015-12-18 12:40:00,42.74,42.8,42.72,42.77,105722.0,38.3716,38.4255,38.3537,38.3986,105722.0
2015-12-18 12:50:00,42.77,42.81,42.71,42.75,91548.0,38.3986,38.4345,38.3447,38.3806,91548.0
2015-12-18 13:00:00,42.75,42.84,42.67,42.78,122304.0,38.3806,38.4614,38.3088,38.4076,122304.0
2015-12-18 13:10:00,42.79,42.91,42.78,42.89,83526.0,38.4165,38.5243,38.4076,38.5063,83526.0
2015-12-18 13:20:00,42.89,42.9,42.77,42.82,106447.0,38.5063,38.5153,38.3986,38.4435,106447.0
2015-12-18 13:30:00,42.83,42.89,42.77,42.8,57812.0,38.4524,38.5063,38.3986,38.4255,57812.0
2015-12-18 13:40:00,42.8,42.91,42.8,42.82,65601.0,38.4255,38.5243,38.4255,38.4435,65601.0
2015-12-18 13:50:00,42.83,43.08,42.82,43.04,86563.0,38.4524,38.6769,38.4435,38.641,86563.0
2015-12-18 14:00:00,43.04,43.14,43.03,43.08,64804.0,38.641,38.7308,38.632,38.6769,64804.0
2015-12-18 14:10:00,43.08,43.12,42.98,43.04,82907.0,38.6769,38.7128,38.5871,38.641,82907.0
2015-12-18 14:20:00,43.05,43.27,43.05,43.26,113934.0,38.65,38.8475,38.65,38.8385,113934.0
2015-12-18 14:30:00,43.26,43.26,43.14,43.19,71929.0,38.8385,38.8385,38.7308,38.7757,71929.0
2015-12-18 14:40:00,43.2,43.2,43.0,43.04,144035.0,38.7846,38.7846,38.6051,38.641,144035.0
2015-12-18 14:50:00,43.02,43.23,43.02,43.16,105452.0,38.623,38.8116,38.623,38.7487,105452.0
2015-12-18 15:00:00,43.16,43.23,43.12,43.18,129563.0,38.7487,38.8116,38.7128,38.7667,129563.0
2015-12-18 15:10:00,43.16,43.18,43.0,43.08,146780.0,38.7487,38.7667,38.6051,38.6769,146780.0
2015-12-18 15:20:00,43.07,43.14,42.96,43.08,150409.0,38.6679,38.7308,38.5692,38.6769,150409.0
2015-12-18 15:30:00,43.08,43.2,43.06,43.15,273121.0,38.6769,38.7846,38.6589,38.7397,273121.0
2015-12-18 15:40:00,43.15,43.22,43.03,43.03,274180.0,38.7397,38.8026,38.632,38.632,274180.0
2015-12-18 15:50:00,43.03,43.07,42.74,42.74,929627.0,38.632,38.6679,38.3716,38.3716,929627.0
2015-12-21 09:30:00,43.24,43.58,43.15,43.5,224783.0,38.8205,39.1258,38.7397,39.054,224783.0
2015-12-21 09:40:00,43.5,43.61,43.33,43.61,126316.0,39.054,39.1527,38.9013,39.1527,126316.0
2015-12-21 09:50:00,43.63,43.64,43.43,43.5,143217.0,39.1707,39.1797,38.9911,39.054,143217.0
2015-12-21 10:00:00,43.51,43.59,43.32,43.38,152235.0,39.0629,39.1348,38.8924,38.9462,152235.0
2015-12-21 10:10:00,43.38,43.52,43.26,43.5,235881.0,38.9462,39.0719,38.8385,39.054,235881.0
2015-12-21 10:20:00,43.5,43.52,43.25,43.26,112826.0,39.054,39.0719,38.8295,38.8385,112826.0
2015-12-21 10:30:00,43.26,43.38,43.19,43.37,160455.0,38.8385,38.9462,38.7757,38.9373,160455.0
2015-12-21 10:40:00,43.37,43.45,43.29,43.34,103543.0,38.9373,39.0091,38.8654,38.9103,103543.0
2015-12-21 10:50:00,43.35,43.36,43.25,43.27,86471.0,38.9193,38.9283,38.8295,38.8475,86471.0
2015-12-21 11:00:00,43.28,43.33,43.23,43.25,78365.0,38.8565,38.9013,38.8116,38.8295,78365.0
2015-12-21 11:10:00,43.25,43.27,43.18,43.2,114812.0,38.8295,38.8475,38.7667,38.7846,114812.0
2015-12-21 11:20:00,43.2,43.25,43.1,43.19,87437.0,38.7846,38.8295,38.6949,38.7757,87437.0
2015-12-21 11:30:00,43.18,43.19,43.07,43.09,114520.0,38.7667,38.7757,38.6679,38.6859,114520.0
2015-12-21 11:40:00,43.09,43.17,43.0,43.02,90836.0,38.6859,38.7577,38.6051,38.623,90836.0
2015-12-21 11:50:00,43.03,43.29,43.02,43.22,86942.0,38.632,38.8654,38.623,38.8026,86942.0
2015-12-21 12:00:00,43.22,43.27,43.15,43.21,72547.0,38.8026,38.8475,38.7397,38.7936,72547.0
2015-12-21 12:10:00,43.22,43.32,43.15,43.16,62095.0,38.8026,38.8924,38.7397,38.7487,62095.0
2015-12-21 12:20:00,43.17,43.23,43.08,43.09,37896.0,38.7577,38.8116,38.6769,38.6859,37896.0
2015-12-21 12:30:00,43.09,43.17,43.07,43.07,50727.0,38.6859,38.7577,38.6679,38.6679,50727.0
2015-12-21 12:40:00,43.07,43.15,43.06,43.1,63308.0,38.6679,38.7397,38.6589,38.6949,63308.0
2015-12-21 12:50:00,43.11,43.19,43.1,43.18,65161.0,38.7038,38.7757,38.6949,38.7667,65161.0
2015-12-21 13:00:00,43.18,43.19,43.14,43.18,55394.0,38.7667,38.7757,38.7308,38.7667,55394.0
2015-12-21 13:10:00,43.17,43.21,43.13,43.15,59006.0,38.7577,38.7936,38.7218,38.7397,59006.0
2015-12-21 13:20:00,43.16,43.19,43.12,43.17,49537.0,38.7487,38.7757,38.7128,38.7577,49537.0
2015-12-21 13:30:00,43.18,43.33,43.18,43.3,85237.0,38.7667,38.9013,38.7667,38.8744,85237.0
2015-12-21 13:40:00,43.29,43.31,43.21,43.25,70146.0,38.8654,38.8834,38.7936,38.8295,70146.0
2015-12-21 13:50:00,43.25,43.31,43.23,43.23,59195.0,38.8295,38.8834,38.8116,38.8116,59195.0
2015-12-21 14:00:00,43.24,43.3,43.22,43.23,63369.0,38.8205,38.8744,38.8026,38.8116,63369.0
2015-12-21 14:10:00,43.24,43.31,43.21,43.24,78633.0,38.8205,38.8834,38.7936,38.8205,78633.0
2015-12-21 14:20:00,43.24,43.25,43.13,43.15,62475.0,38.8205,38.8295,38.7218,38.7397,62475.0
2015-12-21 14:30:00,43.15,43.23,43.1,43.23,105177.0,38.7397,38.8116,38.6949,38.8116,105177.0
2015-12-21 14:40:00,43.23,43.24,43.17,43.21,88583.0,38.8116,38.8205,38.7577,38.7936,88583.0
2015-12-21 14:50:00,43.21,43.26,43.2,43.25,51356.0,38.7936,38.8385,38.7846,38.8295,51356.0
2015-12-21 15:00:00,43.24,43.37,43.21,43.22,98436.0,38.8205,38.9373,38.7936,38.8026,98436.0
2015-12-21 15:10:00,43.22,43.25,43.16,43.2,79310.0,38.8026,38.8295,38.7487,38.7846,79310.0
2015-12-21 15:20:00,43.21,43.25,43.18,43.25,92153.0,38.7936,38.8295,38.7667,38.8295,92153.0
2015-12-21 15:30:00,43.24,43.29,43.15,43.22,231740.0,38.8205,38.8654,38.7397,38.8026,231740.0
2015-12-21 15:40:00,43.21,43.31,43.19,43.3,225130.0,38.7936,38.8834,38.7757,38.8744,225130.0
2015-12-21 15:50:00,43.29,43.37,43.25,43.37,352033.0,38.8654,38.9373,38.8295,38.9373,352033.0
2015-12-22 09:30:00,43.56,43.67,43.52,43.52,106991.0,39.1078,39.2066,39.0719,39.0719,106991.0
2015-12-22 09:40:00,43.52,43.58,43.37,43.44,58748.0,39.0719,39.1258,38.9373,39.0001,58748.0
2015-12-22 09:50:00,43.43,43.68,43.41,43.48,74786.0,38.9911,39.2156,38.9732,39.036,74786.0
2015-12-22 10:00:00,43.47,43.51,43.38,43.45,51565.0,39.027,39.0629,38.9462,39.0091,51565.0
2015-12-22 10:10:00,43.45,43.53,43.35,43.41,79371.0,39.0091,39.0809,38.9193,38.9732,79371.0
2015-12-22 10:20:00,43.41,43.42,43.3,43.35,31247.0,38.9732,38.9821,38.8744,38.9193,31247.0
2015-12-22 10:30:00,43.35,43.37,43.28,43.3,43120.0,38.9193,38.9373,38.8565,38.8744,43120.0
2015-12-22 10:40:00,43.3,43.34,43.21,43.29,72902.0,38.8744,38.9103,38.7936,38.8654,72902.0
2015-12-22 10:50:00,43.29,43.29,43.12,43.2,64804.0,38.8654,38.8654,38.7128,38.7846,64804.0
2015-12-22 11:00:00,43.2,43.28,43.2,43.22,99988.0,38.7846,38.8565,38.7846,38.8026,99988.0
2015-12-22 11:10:00,43.21,43.22,43.05,43.12,78473.0,38.7936,38.8026,38.65,38.7128,78473.0
2015-12-22 11:20:00,43.11,43.13,43.04,43.12,41545.0,38.7038,38.7218,38.641,38.7128,41545.0
2015-12-22 11:30:00,43.12,43.19,43.03,43.17,81508.0,38.7128,38.7757,38.632,38.7577,81508.0
2015-12-22 11:40:00,43.19,43.35,43.19,43.32,43272.0,38.7757,38.9193,38.7757,38.8924,43272.0
2015-12-22 11:50:00,43.31,43.38,43.27,43.36,45188.0,38.8834,38.9462,38.8475,38.9283,45188.0
2015-12-22 12:00:00,43.37,43.39,43.28,43.33,31019.0,38.9373,38.9552,38.8565,38.9013,31019.0
2015-12-22 12:10:00,43.32,43.35,43.28,43.3,41392.0,38.8924,38.9193,38.8565,38.8744,41392.0
2015-12-22 12:20:00,43.3,43.3,43.17,43.3,104430.0,38.8744,38.8744,38.7577,38.8744,104430.0
2015-12-22 12:30:00,43.31,43.46,43.3,43.3,94495.0,38.8834,39.0181,38.8744,38.8744,94495.0
2015-12-22 12:40:00,43.31,43.36,43.24,43.24,44586.0,38.8834,38.9283,38.8205,38.8205,44586.0
2015-12-22 12:50:00,43.25,43.34,43.25,43.34,45392.0,38.8295,38.9103,38.8295,38.9103,45392.0
2015-12-22 13:00:00,43.34,43.34,43.29,43.3,54991.0,38.9103,38.9103,38.8654,38.8744,54991.0
2015-12-22 13:10:00,43.3,43.3,43.26,43.29,27088.0,38.8744,38.8744,38.8385,38.8654,27088.0
2015-12-22 13:20:00,43.3,43.35,43.28,43.32,62907.0,38.8744,38.9193,38.8565,38.8924,62907.0
2015-12-22 13:30:00,43.32,43.32,43.22,43.27,46111.0,38.8924,38.8924,38.8026,38.8475,46111.0
2015-12-22 13:40:00,43.27,43.36,43.25,43.34,123953.0,38.8475,38.9283,38.8295,38.9103,123953.0
2015-12-22 13:50:00,43.34,43.39,43.33,43.39,60825.0,38.9103,38.9552,38.9013,38.9552,60825.0
2015-12-22 14:00:00,43.39,43.46,43.36,43.36,57224.0,38.9552,39.0181,38.9283,38.9283,57224.0
2015-12-22 14:10:00,43.37,43.38,43.33,43.35,99390.0,38.9373,38.9462,38.9013,38.9193,99390.0
2015-12-22 14:20:00,43.36,43.37,43.31,43.33,86848.0,38.9283,38.9373,38.8834,38.9013,86848.0
2015-12-22 14:30:00,43.33,43.41,43.33,43.41,64792.0,38.9013,38.9732,38.9013,38.9732,64792.0
2015-12-22 14:40:00,43.39,43.47,43.39,43.44,47491.0,38.9552,39.027,38.9552,39.0001,47491.0
2015-12-22 14:50:00,43.44,43.5,43.42,43.48,52968.0,39.0001,39.054,38.9821,39.036,52968.0
2015-12-22 15:00:00,43.48,43.57,43.47,43.52,63086.0,39.036,39.1168,39.027,39.0719,63086.0
2015-12-22 15:10:00,43.53,43.6,43.51,43.6,55216.0,39.0809,39.1437,39.0629,39.1437,55216.0
2015-12-22 15:20:00,43.6,43.63,43.55,43.55,62246.0,39.1437,39.1707,39.0989,39.0989,62246.0
2015-12-22 15:30:00,43.55,43.58,43.46,43.51,112305.0,39.0989,39.1258,39.0181,39.0629,112305.0
2015-12-22 15:40:00,43.51,43.52,43.4,43.43,132099.0,39.0629,39.0719,38.9642,38.9911,132099.0
2015-12-22 15:50:00,43.43,43.57,43.42,43.53,251578.0,38.9911,39.1168,38.9821,39.0809,251578.0
2015-12-23 09:30:00,43.55,43.58,43.04,43.1,212750.0,39.0989,39.1258,38.641,38.6949,212750.0
2015-12-23 09:40:00,43.09,43.27,42.94,43.27,171764.0,38.6859,38.8475,38.5512,38.8475,171764.0
2015-12-23 09:50:00,43.28,43.32,43.16,43.22,110774.0,38.8565,38.8924,38.7487,38.8026,110774.0
2015-12-23 10:00:00,43.22,43.45,43.21,43.38,139540.0,38.8026,39.0091,38.7936,38.9462,139540.0
2015-12-23 10:10:00,43.37,43.44,43.34,43.34,65152.0,38.9373,39.0001,38.9103,38.9103,65152.0
2015-12-23 10:20:00,43.34,43.42,43.3,43.31,52707.0,38.9103,38.9821,38.8744,38.8834,52707.0
2015-12-23 10:30:00,43.32,43.32,43.01,43.02,88257.0,38.8924,38.8924,38.614,38.623,88257.0
2015-12-23 10:40:00,43.02,43.1,43.0,43.1,112223.0,38.623,38.6949,38.6051,38.6949,112223.0
2015-12-23 10:50:00,43.1,43.23,43.1,43.2,111113.0,38.6949,38.8116,38.6949,38.7846,111113.0
2015-12-23 11:00:00,43.2,43.21,43.08,43.09,126738.0,38.7846,38.7936,38.6769,38.6859,126738.0
2015-12-23 11:10:00,43.09,43.24,43.09,43.14,142412.0,38.6859,38.8205,38.6859,38.7308,142412.0
2015-12-23 11:20:00,43.13,43.14,43.03,43.04,126335.0,38.7218,38.7308,38.632,38.641,126335.0
2015-12-23 11:30:00,43.05,43.09,42.92,42.92,134887.0,38.65,38.6859,38.5332,38.5332,134887.0
2015-12-23 11:40:00,42.93,43.08,42.92,43.06,131084.0,38.5422,38.6769,38.5332,38.6589,131084.0
2015-12-23 11:50:00,43.06,43.22,43.03,43.2,57576.0,38.6589,38.8026,38.632,38.7846,57576.0
2015-12-23 12:00:00,43.2,43.27,43.17,43.24,96277.0,38.7846,38.8475,38.7577,38.8205,96277.0
2015-12-23 12:10:00,43.25,43.35,43.24,43.34,94842.0,38.8295,38.9193,38.8205,38.9103,94842.0
2015-12-23 12:20:00,43.34,43.39,43.26,43.29,119465.0,38.9103,38.9552,38.8385,38.8654,119465.0
2015-12-23 12:30:00,43.3,43.46,43.28,43.45,82880.0,38.8744,39.0181,38.8565,39.0091,82880.0
2015-12-23 12:40:00,43.45,43.59,43.44,43.59,56426.0,39.0091,39.1348,39.0001,39.1348,56426.0
2015-12-23 12:50:00,43.59,43.63,43.51,43.54,73973.0,39.1348,39.1707,39.0629,39.0899,73973.0
2015-12-23 13:00:00,43.55,43.57,43.49,43.56,47139.0,39.0989,39.1168,39.045,39.1078,47139.0
2015-12-23 13:10:00,43.56,43.61,43.47,43.49,42280.0,39.1078,39.1527,39.027,39.045,42280.0
2015-12-23 13:20:00,43.49,43.6,43.48,43.53,49087.0,39.045,39.1437,39.036,39.0809,49087.0
2015-12-23 13:30:00,43.54,43.57,43.5,43.54,32563.0,39.0899,39.1168,39.054,39.0899,32563.0
2015-12-23 13:40:00,43.54,43.55,43.44,43.45,63760.0,39.0899,39.0989,39.0001,39.0091,63760.0
2015-12-23 13:50:00,43.45,43.46,43.42,43.44,51025.0,39.0091,39.0181,38.9821,39.0001,51025.0
2015-12-23 14:00:00,43.44,43.46,43.43,43.44,54263.0,39.0001,39.0181,38.9911,39.0001,54263.0
2015-12-23 14:10:00,43.44,43.46,43.42,43.45,49179.0,39.0001,39.0181,38.9821,39.0091,49179.0
2015-12-23 14:20:00,43.45,43.46,43.4,43.4,69412.0,39.0091,39.0181,38.9642,38.9642,69412.0
2015-12-23 14:30:00,43.4,43.42,43.37,43.37,70649.0,38.9642,38.9821,38.9373,38.9373,70649.0
2015-12-23 14:40:00,43.37,43.39,43.32,43.38,64635.0,38.9373,38.9552,38.8924,38.9462,64635.0
2015-12-23 14:50:00,43.38,43.44,43.37,43.43,61505.0,38.9462,39.0001,38.9373,38.9911,61505.0
2015-12-23 15:00:00,43.44,43.49,43.4,43.4,78329.0,39.0001,39.045,38.9642,38.9642,78329.0
2015-12-23 15:10:00,43.4,43.42,43.34,43.35,91835.0,38.9642,38.9821,38.9103,38.9193,91835.0
2015-12-23 15:20:00,43.36,43.46,43.36,43.41,79301.0,38.9283,39.0181,38.9283,38.9732,79301.0
2015-12-23 15:30:00,43.41,43.46,43.32,43.38,136807.0,38.9732,39.0181,38.8924,38.9462,136807.0
2015-12-23 15:40:00,43.37,43.45,43.37,43.44,122869.0,38.9373,39.0091,38.9373,39.0001,122869.0
2015-12-23 15:50:00,43.44,43.47,43.41,43.44,315394.0,39.0001,39.027,38.9732,39.0001,315394.0
2015-12-24 09:30:00,43.5,43.87,43.5,43.82,156096.0,39.054,39.3862,39.054,39.3413,156096.0
2015-12-24 09:40:00,43.8,44.15,43.78,44.08,130551.0,39.3233,39.6375,39.3053,39.5747,130551.0
2015-12-24 09:50:00,44.08,44.39,44.07,44.36,96337.0,39.5747,39.853,39.5657,39.8261,96337.0
2015-12-24 10:00:00,44.34,44.4,44.19,44.2,79989.0,39.8081,39.862,39.6734,39.6824,79989.0
2015-12-24 10:10:00,44.19,44.36,44.18,44.29,85291.0,39.6734,39.8261,39.6645,39.7632,85291.0
2015-12-24 10:20:00,44.28,44.35,44.25,44.31,58436.0,39.7542,39.8171,39.7273,39.7812,58436.0
2015-12-24 10:30:00,44.32,44.39,44.29,44.32,58238.0,39.7902,39.853,39.7632,39.7902,58238.0
2015-12-24 10:40:00,44.33,44.41,44.32,44.39,72592.0,39.7991,39.871,39.7902,39.853,72592.0
2015-12-24 10:50:00,44.4,44.44,44.24,44.25,86317.0,39.862,39.8979,39.7183,39.7273,86317.0
2015-12-24 11:00:00,44.25,44.25,44.14,44.24,47535.0,39.7273,39.7273,39.6286,39.7183,47535.0
2015-12-24 11:10:00,44.24,44.28,44.07,44.14,53721.0,39.7183,39.7542,39.5657,39.6286,53721.0
2015-12-24 11:20:00,44.14,44.2,44.06,44.07,37452.0,39.6286,39.6824,39.5567,39.5657,37452.0
2015-12-24 11:30:00,44.06,44.2,44.06,44.2,40268.0,39.5567,39.6824,39.5567,39.6824,40268.0
2015-12-24 11:40:00,44.2,44.23,44.12,44.21,49854.0,39.6824,39.7094,39.6106,39.6914,49854.0
2015-12-24 11:50:00,44.22,44.23,44.15,44.16,56690.0,39.7004,39.7094,39.6375,39.6465,56690.0
2015-12-24 12:00:00,44.15,44.17,44.05,44.05,69029.0,39.6375,39.6555,39.5478,39.5478,69029.0
2015-12-24 12:10:00,44.04,44.24,44.03,44.22,81233.0,39.5388,39.7183,39.5298,39.7004,81233.0
2015-12-24 12:20:00,44.21,44.26,44.16,44.26,81196.0,39.6914,39.7363,39.6465,39.7363,81196.0
2015-12-24 12:30:00,44.25,44.26,44.12,44.13,74345.0,39.7273,39.7363,39.6106,39.6196,74345.0
2015-12-24 12:40:00,44.13,44.13,44.06,44.1,95147.0,39.6196,39.6196,39.5567,39.5926,95147.0
2015-12-24 12:50:00,44.09,44.09,43.86,43.89,165434.0,39.5837,39.5837,39.3772,39.4041,165434.0
2015-12-28 09:30:00,43.93,44.41,43.9,44.12,145442.0,39.44,39.871,39.4131,39.6106,145442.0
2015-12-28 09:40:00,44.13,44.19,43.95,43.96,95644.0,39.6196,39.6734,39.458,39.467,95644.0
2015-12-28 09:50:00,43.96,43.99,43.67,43.68,75621.0,39.467,39.4939,39.2066,39.2156,75621.0
2015-12-28 10:00:00,43.71,43.74,43.5,43.58,76017.0,39.2425,39.2694,39.054,39.1258,76017.0
2015-12-28 10:10:00,43.58,43.58,43.4,43.41,50136.0,39.1258,39.1258,38.9642,38.9732,50136.0
2015-12-28 10:20:00,43.43,43.48,43.28,43.47,49426.0,38.9911,39.036,38.8565,39.027,49426.0
2015-12-28 10:30:00,43.46,43.6,43.41,43.6,89364.0,39.0181,39.1437,38.9732,39.1437,89364.0
2015-12-28 10:40:00,43.59,43.64,43.39,43.4,32258.0,39.1348,39.1797,38.9552,38.9642,32258.0
2015-12-28 10:50:00,43.42,43.45,43.34,43.42,33834.0,38.9821,39.0091,38.9103,38.9821,33834.0
2015-12-28 11:00:00,43.41,43.55,43.39,43.54,37867.0,38.9732,39.0989,38.9552,39.0899,37867.0
2015-12-28 11:10:00,43.54,43.68,43.53,43.63,28473.0,39.0899,39.2156,39.0809,39.1707,28473.0
2015-12-28 11:20:00,43.63,43.65,43.48,43.48,28763.0,39.1707,39.1886,39.036,39.036,28763.0
2015-12-28 11:30:00,43.49,43.58,43.46,43.57,40865.0,39.045,39.1258,39.0181,39.1168,40865.0
2015-12-28 11:40:00,43.56,43.63,43.53,43.59,35814.0,39.1078,39.1707,39.0809,39.1348,35814.0
2015-12-28 11:50:00,43.6,43.73,43.59,43.69,32216.0,39.1437,39.2605,39.1348,39.2245,32216.0
2015-12-28 12:00:00,43.68,43.73,43.65,43.65,35556.0,39.2156,39.2605,39.1886,39.1886,35556.0
2015-12-28 12:10:00,43.63,43.68,43.58,43.64,49885.0,39.1707,39.2156,39.1258,39.1797,49885.0
2015-12-28 12:20:00,43.65,43.65,43.56,43.64,52687.0,39.1886,39.1886,39.1078,39.1797,52687.0
2015-12-28 12:30:00,43.66,43.73,43.63,43.69,26289.0,39.1976,39.2605,39.1707,39.2245,26289.0
2015-12-28 12:40:00,43.68,43.8,43.65,43.78,30461.0,39.2156,39.3233,39.1886,39.3053,30461.0
2015-12-28 12:50:00,43.78,43.83,43.75,43.78,82240.0,39.3053,39.3502,39.2784,39.3053,82240.0
2015-12-28 13:00:00,43.79,43.84,43.76,43.81,41827.0,39.3143,39.3592,39.2874,39.3323,41827.0
2015-12-28 13:10:00,43.81,43.94,43.8,43.92,52177.0,39.3323,39.449,39.3233,39.431,52177.0
2015-12-28 13:20:00,43.91,43.93,43.77,43.84,78744.0,39.4221,39.44,39.2964,39.3592,78744.0
2015-12-28 13:30:00,43.84,43.88,43.81,43.86,32505.0,39.3592,39.3951,39.3323,39.3772,32505.0
2015-12-28 13:40:00,43.86,43.9,43.81,43.87,28150.0,39.3772,39.4131,39.3323,39.3862,28150.0
2015-12-28 13:50:00,43.88,43.9,43.78,43.78,30105.0,39.3951,39.4131,39.3053,39.3053,30105.0
2015-12-28 14:00:00,43.78,43.87,43.77,43.83,27104.0,39.3053,39.3862,39.2964,39.3502,27104.0
2015-12-28 14:10:00,43.83,43.86,43.76,43.84,30817.0,39.3502,39.3772,39.2874,39.3592,30817.0
2015-12-28 14:20:00,43.85,43.85,43.76,43.78,23532.0,39.3682,39.3682,39.2874,39.3053,23532.0
2015-12-28 14:30:00,43.79,43.83,43.79,43.81,26363.0,39.3143,39.3502,39.3143,39.3323,26363.0
2015-12-28 14:40:00,43.82,43.83,43.75,43.78,41110.0,39.3413,39.3502,39.2784,39.3053,41110.0
2015-12-28 14:50:00,43.77,43.8,43.71,43.75,46206.0,39.2964,39.3233,39.2425,39.2784,46206.0
2015-12-28 15:00:00,43.75,43.79,43.68,43.71,45593.0,39.2784,39.3143,39.2156,39.2425,45593.0
2015-12-28 15:10:00,43.71,43.74,43.69,43.71,44161.0,39.2425,39.2694,39.2245,39.2425,44161.0
2015-12-28 15:20:00,43.71,43.81,43.7,43.77,44212.0,39.2425,39.3323,39.2335,39.2964,44212.0
2015-12-28 15:30:00,43.77,43.8,43.73,43.75,53986.0,39.2964,39.3233,39.2605,39.2784,53986.0
2015-12-28 15:40:00,43.76,43.8,43.73,43.8,64198.0,39.2874,39.3233,39.2605,39.3233,64198.0
2015-12-28 15:50:00,43.79,43.85,43.79,43.82,135682.0,39.3143,39.3682,39.3143,39.3413,135682.0
2015-12-29 09:30:00,43.95,44.19,43.82,43.95,112483.0,39.458,39.6734,39.3413,39.458,112483.0
2015-12-29 09:40:00,43.93,44.09,43.91,44.09,108368.0,39.44,39.5837,39.4221,39.5837,108368.0
2015-12-29 09:50:00,44.09,44.24,44.08,44.19,49742.0,39.5837,39.7183,39.5747,39.6734,49742.0
2015-12-29 10:00:00,44.17,44.3,44.15,44.29,61278.0,39.6555,39.7722,39.6375,39.7632,61278.0
2015-12-29 10:10:00,44.29,44.38,44.23,44.34,223863.0,39.7632,39.844,39.7094,39.8081,223863.0
2015-12-29 10:20:00,44.35,44.41,44.29,44.4,97092.0,39.8171,39.871,39.7632,39.862,97092.0
2015-12-29 10:30:00,44.39,44.41,44.28,44.32,119760.0,39.853,39.871,39.7542,39.7902,119760.0
2015-12-29 10:40:00,44.32,44.33,44.13,44.13,106516.0,39.7902,39.7991,39.6196,39.6196,106516.0
2015-12-29 10:50:00,44.12,44.24,44.08,44.09,58599.0,39.6106,39.7183,39.5747,39.5837,58599.0
2015-12-29 11:00:00,44.08,44.27,44.08,44.26,34625.0,39.5747,39.7453,39.5747,39.7363,34625.0
2015-12-29 11:10:00,44.25,44.29,44.23,44.24,47130.0,39.7273,39.7632,39.7094,39.7183,47130.0
2015-12-29 11:20:00,44.23,44.24,44.15,44.15,36414.0,39.7094,39.7183,39.6375,39.6375,36414.0
2015-12-29 11:30:00,44.15,44.17,44.04,44.06,59869.0,39.6375,39.6555,39.5388,39.5567,59869.0
2015-12-29 11:40:00,44.06,44.1,44.04,44.07,56839.0,39.5567,39.5926,39.5388,39.5657,56839.0
2015-12-29 11:50:00,44.07,44.23,44.07,44.23,38757.0,39.5657,39.7094,39.5657,39.7094,38757.0
2015-12-29 12:00:00,44.21,44.24,44.13,44.2,28546.0,39.6914,39.7183,39.6196,39.6824,28546.0
2015-12-29 12:10:00,44.19,44.26,44.16,44.22,35214.0,39.6734,39.7363,39.6465,39.7004,35214.0
2015-12-29 12:20:00,44.22,44.23,44.14,44.15,28399.0,39.7004,39.7094,39.6286,39.6375,28399.0
2015-12-29 12:30:00,44.13,44.2,44.13,44.19,10125.0,39.6196,39.6824,39.6196,39.6734,10125.0
2015-12-29 12:40:00,44.18,44.21,44.13,44.14,23619.0,39.6645,39.6914,39.6196,39.6286,23619.0
2015-12-29 12:50:00,44.15,44.25,44.15,44.24,18950.0,39.6375,39.7273,39.6375,39.7183,18950.0
2015-12-29 13:00:00,44.23,44.26,44.17,44.22,31782.0,39.7094,39.7363,39.6555,39.7004,31782.0
2015-12-29 13:10:00,44.22,44.32,44.22,44.32,38047.0,39.7004,39.7902,39.7004,39.7902,38047.0
2015-12-29 13:20:00,44.32,44.35,44.23,44.3,25292.0,39.7902,39.8171,39.7094,39.7722,25292.0
2015-12-29 13:30:00,44.31,44.31,44.22,44.28,36013.0,39.7812,39.7812,39.7004,39.7542,36013.0
2015-12-29 13:40:00,44.28,44.32,44.26,44.3,27937.0,39.7542,39.7902,39.7363,39.7722,27937.0
2015-12-29 13:50:00,44.31,44.34,44.28,44.32,21124.0,39.7812,39.8081,39.7542,39.7902,21124.0
2015-12-29 14:00:00,44.32,44.36,44.28,44.28,35270.0,39.7902,39.8261,39.7542,39.7542,35270.0
2015-12-29 14:10:00,44.28,44.34,44.27,44.28,30070.0,39.7542,39.8081,39.7453,39.7542,30070.0
2015-12-29 14:20:00,44.27,44.37,44.27,44.36,38606.0,39.7453,39.835,39.7453,39.8261,38606.0
2015-12-29 14:30:00,44.35,44.38,44.29,44.38,45123.0,39.8171,39.844,39.7632,39.844,45123.0
2015-12-29 14:40:00,44.38,44.38,44.31,44.33,84802.0,39.844,39.844,39.7812,39.7991,84802.0
2015-12-29 14:50:00,44.33,44.38,44.32,44.33,58382.0,39.7991,39.844,39.7902,39.7991,58382.0
2015-12-29 15:00:00,44.33,44.38,44.32,44.36,44335.0,39.7991,39.844,39.7902,39.8261,44335.0
2015-12-29 15:10:00,44.36,44.42,44.36,44.39,63536.0,39.8261,39.8799,39.8261,39.853,63536.0
2015-12-29 15:20:00,44.39,44.41,44.34,44.35,35475.0,39.853,39.871,39.8081,39.8171,35475.0
2015-12-29 15:30:00,44.36,44.36,44.31,44.34,76218.0,39.8261,39.8261,39.7812,39.8081,76218.0
2015-12-29 15:40:00,44.34,44.39,44.3,44.34,111352.0,39.8081,39.853,39.7722,39.8081,111352.0
2015-12-29 15:50:00,44.34,44.4,44.31,44.33,179319.0,39.8081,39.862,39.7812,39.7991,179319.0
2015-12-30 09:30:00,44.35,44.42,43.93,43.93,113443.0,39.8171,39.8799,39.44,39.44,113443.0
2015-12-30 09:40:00,43.94,43.94,43.72,43.73,61552.0,39.449,39.449,39.2515,39.2605,61552.0
2015-12-30 09:50:00,43.71,43.81,43.67,43.75,51989.0,39.2425,39.3323,39.2066,39.2784,51989.0
2015-12-30 10:00:00,43.76,43.86,43.75,43.76,60861.0,39.2874,39.3772,39.2784,39.2874,60861.0
2015-12-30 10:10:00,43.75,43.8,43.68,43.69,63629.0,39.2784,39.3233,39.2156,39.2245,63629.0
2015-12-30 10:20:00,43.7,43.73,43.56,43.59,43998.0,39.2335,39.2605,39.1078,39.1348,43998.0
2015-12-30 10:30:00,43.59,43.78,43.59,43.72,60411.0,39.1348,39.3053,39.1348,39.2515,60411.0
2015-12-30 10:40:00,43.72,43.82,43.65,43.76,55966.0,39.2515,39.3413,39.1886,39.2874,55966.0
2015-12-30 10:50:00,43.75,43.79,43.73,43.74,46377.0,39.2784,39.3143,39.2605,39.2694,46377.0
2015-12-30 11:00:00,43.75,43.79,43.71,43.77,50735.0,39.2784,39.3143,39.2425,39.2964,50735.0
2015-12-30 11:10:00,43.77,43.77,43.66,43.72,36236.0,39.2964,39.2964,39.1976,39.2515,36236.0
2015-12-30 11:20:00,43.71,43.77,43.67,43.77,40459.0,39.2425,39.2964,39.2066,39.2964,40459.0
2015-12-30 11:30:00,43.78,43.83,43.75,43.8,35208.0,39.3053,39.3502,39.2784,39.3233,35208.0
2015-12-30 11:40:00,43.79,43.8,43.7,43.77,20374.0,39.3143,39.3233,39.2335,39.2964,20374.0
2015-12-30 11:50:00,43.77,43.81,43.72,43.73,29652.0,39.2964,39.3323,39.2515,39.2605,29652.0
2015-12-30 12:00:00,43.73,43.78,43.72,43.77,26406.0,39.2605,39.3053,39.2515,39.2964,26406.0
2015-12-30 12:10:00,43.77,43.77,43.66,43.7,18054.0,39.2964,39.2964,39.1976,39.2335,18054.0
2015-12-30 12:20:00,43.7,43.73,43.68,43.71,17386.0,39.2335,39.2605,39.2156,39.2425,17386.0
2015-12-30 12:30:00,43.71,43.77,43.71,43.72,19649.0,39.2425,39.2964,39.2425,39.2515,19649.0
2015-12-30 12:40:00,43.72,43.77,43.71,43.76,25070.0,39.2515,39.2964,39.2425,39.2874,25070.0
2015-12-30 12:50:00,43.74,43.77,43.7,43.73,24593.0,39.2694,39.2964,39.2335,39.2605,24593.0
2015-12-30 13:00:00,43.74,43.77,43.71,43.77,16071.0,39.2694,39.2964,39.2425,39.2964,16071.0
2015-12-30 13:10:00,43.77,43.79,43.74,43.74,47174.0,39.2964,39.3143,39.2694,39.2694,47174.0
2015-12-30 13:20:00,43.74,43.75,43.69,43.7,36875.0,39.2694,39.2784,39.2245,39.2335,36875.0
2015-12-30 13:30:00,43.7,43.71,43.63,43.63,48615.0,39.2335,39.2425,39.1707,39.1707,48615.0
2015-12-30 13:40:00,43.64,43.67,43.62,43.65,41285.0,39.1797,39.2066,39.1617,39.1886,41285.0
2015-12-30 13:50:00,43.64,43.69,43.62,43.64,24544.0,39.1797,39.2245,39.1617,39.1797,24544.0
2015-12-30 14:00:00,43.65,43.74,43.64,43.74,42893.0,39.1886,39.2694,39.1797,39.2694,42893.0
2015-12-30 14:10:00,43.74,43.81,43.74,43.77,51078.0,39.2694,39.3323,39.2694,39.2964,51078.0
2015-12-30 14:20:00,43.76,43.77,43.7,43.7,32583.0,39.2874,39.2964,39.2335,39.2335,32583.0
2015-12-30 14:30:00,43.7,43.73,43.66,43.68,42289.0,39.2335,39.2605,39.1976,39.2156,42289.0
2015-12-30 14:40:00,43.67,43.7,43.65,43.67,37037.0,39.2066,39.2335,39.1886,39.2066,37037.0
2015-12-30 14:50:00,43.67,43.67,43.59,43.6,72802.0,39.2066,39.2066,39.1348,39.1437,72802.0
2015-12-30 15:00:00,43.6,43.61,43.56,43.57,63126.0,39.1437,39.1527,39.1078,39.1168,63126.0
2015-12-30 15:10:00,43.58,43.62,43.56,43.58,50893.0,39.1258,39.1617,39.1078,39.1258,50893.0
2015-12-30 15:20:00,43.58,43.6,43.51,43.52,84206.0,39.1258,39.1437,39.0629,39.0719,84206.0
2015-12-30 15:30:00,43.52,43.52,43.32,43.46,166699.0,39.0719,39.0719,38.8924,39.0181,166699.0
2015-12-30 15:40:00,43.46,43.49,43.41,43.46,180972.0,39.0181,39.045,38.9732,39.0181,180972.0
2015-12-30 15:50:00,43.46,43.47,43.32,43.35,350197.0,39.0181,39.027,38.8924,38.9193,350197.0
2015-12-31 09:30:00,43.18,43.28,43.0,43.07,96110.0,38.7667,38.8565,38.6051,38.6679,96110.0
2015-12-31 09:40:00,43.07,43.18,43.01,43.11,43233.0,38.6679,38.7667,38.614,38.7038,43233.0
2015-12-31 09:50:00,43.13,43.18,43.07,43.09,46429.0,38.7218,38.7667,38.6679,38.6859,46429.0
2015-12-31 10:00:00,43.09,43.24,43.03,43.04,65765.0,38.6859,38.8205,38.632,38.641,65765.0
2015-12-31 10:10:00,43.04,43.04,42.9,42.97,67343.0,38.641,38.641,38.5153,38.5781,67343.0
2015-12-31 10:20:00,42.96,43.0,42.81,42.83,93751.0,38.5692,38.6051,38.4345,38.4524,93751.0
2015-12-31 10:30:00,42.81,42.83,42.75,42.8,68548.0,38.4345,38.4524,38.3806,38.4255,68548.0
2015-12-31 10:40:00,42.8,42.89,42.78,42.89,75732.0,38.4255,38.5063,38.4076,38.5063,75732.0
2015-12-31 10:50:00,42.89,42.95,42.86,42.93,70945.0,38.5063,38.5602,38.4794,38.5422,70945.0
2015-12-31 11:00:00,42.92,42.97,42.85,42.96,69931.0,38.5332,38.5781,38.4704,38.5692,69931.0
2015-12-31 11:10:00,42.96,43.04,42.95,42.99,40198.0,38.5692,38.641,38.5602,38.5961,40198.0
2015-12-31 11:20:00,42.98,42.98,42.85,42.91,39238.0,38.5871,38.5871,38.4704,38.5243,39238.0
2015-12-31 11:30:00,42.91,43.03,42.89,43.02,30041.0,38.5243,38.632,38.5063,38.623,30041.0
2015-12-31 11:40:00,43.01,43.11,42.96,43.06,38782.0,38.614,38.7038,38.5692,38.6589,38782.0
2015-12-31 11:50:00,43.05,43.07,42.96,43.05,33120.0,38.65,38.6679,38.5692,38.65,33120.0
2015-12-31 12:00:00,43.04,43.09,43.01,43.07,35334.0,38.641,38.6859,38.614,38.6679,35334.0
2015-12-31 12:10:00,43.07,43.09,43.02,43.07,31728.0,38.6679,38.6859,38.623,38.6679,31728.0
2015-12-31 12:20:00,43.07,43.11,43.05,43.09,28813.0,38.6679,38.7038,38.65,38.6859,28813.0
2015-12-31 12:30:00,43.1,43.1,43.03,43.03,35727.0,38.6949,38.6949,38.632,38.632,35727.0
2015-12-31 12:40:00,43.03,43.15,43.03,43.13,46650.0,38.632,38.7397,38.632,38.7218,46650.0
2015-12-31 12:50:00,43.14,43.15,43.05,43.05,24934.0,38.7308,38.7397,38.65,38.65,24934.0
2015-12-31 13:00:00,43.04,43.09,42.93,42.93,32473.0,38.641,38.6859,38.5422,38.5422,32473.0
2015-12-31 13:10:00,42.93,43.02,42.93,43.0,32872.0,38.5422,38.623,38.5422,38.6051,32872.0
2015-12-31 13:20:00,43.0,43.16,43.0,43.16,61382.0,38.6051,38.7487,38.6051,38.7487,61382.0
2015-12-31 13:30:00,43.15,43.16,43.1,43.14,69511.0,38.7397,38.7487,38.6949,38.7308,69511.0
2015-12-31 13:40:00,43.14,43.19,43.13,43.14,31897.0,38.7308,38.7757,38.7218,38.7308,31897.0
2015-12-31 13:50:00,43.13,43.17,43.11,43.14,73073.0,38.7218,38.7577,38.7038,38.7308,73073.0
2015-12-31 14:00:00,43.14,43.19,43.11,43.15,51780.0,38.7308,38.7757,38.7038,38.7397,51780.0
2015-12-31 14:10:00,43.15,43.23,43.15,43.21,44385.0,38.7397,38.8116,38.7397,38.7936,44385.0
2015-12-31 14:20:00,43.21,43.21,43.12,43.14,34258.0,38.7936,38.7936,38.7128,38.7308,34258.0
2015-12-31 14:30:00,43.13,43.14,43.04,43.08,72638.0,38.7218,38.7308,38.641,38.6769,72638.0
2015-12-31 14:40:00,43.08,43.17,43.07,43.15,47602.0,38.6769,38.7577,38.6679,38.7397,47602.0
2015-12-31 14:50:00,43.15,43.19,43.12,43.19,57453.0,38.7397,38.7757,38.7128,38.7757,57453.0
2015-12-31 15:00:00,43.18,43.18,43.08,43.12,63549.0,38.7667,38.7667,38.6769,38.7128,63549.0
2015-12-31 15:10:00,43.11,43.16,43.09,43.15,71958.0,38.7038,38.7487,38.6859,38.7397,71958.0
2015-12-31 15:20:00,43.16,43.2,43.14,43.17,74515.0,38.7487,38.7846,38.7308,38.7577,74515.0
2015-12-31 15:30:00,43.16,43.26,43.16,43.22,102681.0,38.7487,38.8385,38.7487,38.8026,102681.0
2015-12-31 15:40:00,43.22,43.3,43.18,43.29,201079.0,38.8026,38.8744,38.7667,38.8654,201079.0
2015-12-31 15:50:00,43.3,43.3,43.06,43.07,427399.0,38.8744,38.8744,38.6589,38.6679,427399.0
2016-01-04 09:30:00,41.7,41.98,41.25,41.86,645130.0,37.4379,37.6893,37.0339,37.5816,645130.0
2016-01-04 09:40:00,41.85,41.88,41.33,41.43,216637.0,37.5726,37.5995,37.1058,37.1955,216637.0
2016-01-04 09:50:00,41.43,41.57,41.36,41.52,202106.0,37.1955,37.3212,37.1327,37.2763,202106.0
2016-01-04 10:00:00,41.51,41.57,41.18,41.27,194542.0,37.2674,37.3212,36.9711,37.0519,194542.0
2016-01-04 10:10:00,41.28,41.61,41.21,41.57,126682.0,37.0609,37.3571,36.998,37.3212,126682.0
2016-01-04 10:20:00,41.58,41.78,41.57,41.76,118052.0,37.3302,37.5098,37.3212,37.4918,118052.0
2016-01-04 10:30:00,41.75,41.84,41.63,41.72,94983.0,37.4828,37.5636,37.3751,37.4559,94983.0
2016-01-04 10:40:00,41.72,41.88,41.65,41.84,80104.0,37.4559,37.5995,37.3931,37.5636,80104.0
2016-01-04 10:50:00,41.84,41.95,41.75,41.75,199817.0,37.5636,37.6624,37.4828,37.4828,199817.0
2016-01-04 11:00:00,41.74,41.74,41.59,41.62,112149.0,37.4739,37.4739,37.3392,37.3661,112149.0
2016-01-04 11:10:00,41.6,41.68,41.54,41.62,113008.0,37.3482,37.42,37.2943,37.3661,113008.0
2016-01-04 11:20:00,41.62,41.73,41.57,41.73,163201.0,37.3661,37.4649,37.3212,37.4649,163201.0
2016-01-04 11:30:00,41.73,42.0,41.73,41.99,95503.0,37.4649,37.7073,37.4649,37.6983,95503.0
2016-01-04 11:40:00,41.99,42.06,41.97,42.06,63921.0,37.6983,37.7611,37.6803,37.7611,63921.0
2016-01-04 11:50:00,42.06,42.19,42.02,42.14,133159.0,37.7611,37.8779,37.7252,37.833,133159.0
2016-01-04 12:00:00,42.14,42.16,41.98,41.99,178958.0,37.833,37.8509,37.6893,37.6983,178958.0
2016-01-04 12:10:00,41.99,42.03,41.96,41.97,73189.0,37.6983,37.7342,37.6714,37.6803,73189.0
2016-01-04 12:20:00,41.97,42.0,41.92,41.94,75965.0,37.6803,37.7073,37.6355,37.6534,75965.0
2016-01-04 12:30:00,41.93,41.96,41.9,41.92,57433.0,37.6444,37.6714,37.6175,37.6355,57433.0
2016-01-04 12:40:00,41.92,42.01,41.89,41.94,75731.0,37.6355,37.7163,37.6085,37.6534,75731.0
2016-01-04 12:50:00,41.95,42.01,41.94,41.99,56093.0,37.6624,37.7163,37.6534,37.6983,56093.0
2016-01-04 13:00:00,41.99,42.01,41.91,42.0,57449.0,37.6983,37.7163,37.6265,37.7073,57449.0
2016-01-04 13:10:00,42.01,42.07,41.98,41.99,60128.0,37.7163,37.7701,37.6893,37.6983,60128.0
2016-01-04 13:20:00,42.0,42.05,41.93,42.03,70069.0,37.7073,37.7522,37.6444,37.7342,70069.0
2016-01-04 13:30:00,42.02,42.06,41.98,42.01,72515.0,37.7252,37.7611,37.6893,37.7163,72515.0
2016-01-04 13:40:00,42.01,42.02,41.89,41.93,85915.0,37.7163,37.7252,37.6085,37.6444,85915.0
2016-01-04 13:50:00,41.93,42.01,41.92,41.94,62705.0,37.6444,37.7163,37.6355,37.6534,62705.0
2016-01-04 14:00:00,41.94,41.95,41.79,41.82,78984.0,37.6534,37.6624,37.5187,37.5457,78984.0
2016-01-04 14:10:00,41.81,41.85,41.75,41.84,88282.0,37.5367,37.5726,37.4828,37.5636,88282.0
2016-01-04 14:20:00,41.85,41.95,41.84,41.88,73440.0,37.5726,37.6624,37.5636,37.5995,73440.0
2016-01-04 14:30:00,41.88,41.9,41.73,41.78,82483.0,37.5995,37.6175,37.4649,37.5098,82483.0
2016-01-04 14:40:00,41.79,41.8,41.73,41.75,62397.0,37.5187,37.5277,37.4649,37.4828,62397.0
2016-01-04 14:50:00,41.75,41.78,41.7,41.77,117330.0,37.4828,37.5098,37.4379,37.5008,117330.0
2016-01-04 15:00:00,41.77,41.77,41.63,41.68,96403.0,37.5008,37.5008,37.3751,37.42,96403.0
2016-01-04 15:10:00,41.67,41.69,41.56,41.62,101609.0,37.411,37.429,37.3123,37.3661,101609.0
2016-01-04 15:20:00,41.62,41.66,41.56,41.63,96422.0,37.3661,37.402,37.3123,37.3751,96422.0
2016-01-04 15:30:00,41.63,41.74,41.62,41.74,132428.0,37.3751,37.4739,37.3661,37.4739,132428.0
2016-01-04 15:40:00,41.75,41.9,41.74,41.89,188125.0,37.4828,37.6175,37.4739,37.6085,188125.0
2016-01-04 15:50:00,41.89,42.0,41.83,41.97,355995.0,37.6085,37.7073,37.5547,37.6803,355995.0
2016-01-05 09:30:00,42.4,42.6,42.38,42.43,454787.0,38.0664,38.246,38.0484,38.0933,454787.0
2016-01-05 09:40:00,42.43,42.47,42.12,42.17,320826.0,38.0933,38.1292,37.815,37.8599,320826.0
2016-01-05 09:50:00,42.16,42.19,41.89,41.9,164301.0,37.8509,37.8779,37.6085,37.6175,164301.0
2016-01-05 10:00:00,41.91,41.95,41.6,41.61,226806.0,37.6265,37.6624,37.3482,37.3571,226806.0
2016-01-05 10:10:00,41.61,41.65,41.46,41.53,205257.0,37.3571,37.3931,37.2225,37.2853,205257.0
2016-01-05 10:20:00,41.52,41.75,41.43,41.59,305809.0,37.2763,37.4828,37.1955,37.3392,305809.0
2016-01-05 10:30:00,41.59,41.83,41.56,41.83,169742.0,37.3392,37.5547,37.3123,37.5547,169742.0
2016-01-05 10:40:00,41.83,42.59,41.79,42.55,354455.0,37.5547,38.237,37.5187,38.2011,354455.0
2016-01-05 10:50:00,42.56,43.08,42.56,42.79,720006.0,38.21,38.6769,38.21,38.4165,720006.0
2016-01-05 11:00:00,42.78,42.91,42.45,42.51,409750.0,38.4076,38.5243,38.1113,38.1652,409750.0
2016-01-05 11:10:00,42.52,42.52,42.19,42.34,233735.0,38.1741,38.1741,37.8779,38.0125,233735.0
2016-01-05 11:20:00,42.34,42.55,42.27,42.29,169879.0,38.0125,38.2011,37.9497,37.9676,169879.0
2016-01-05 11:30:00,42.28,42.35,42.16,42.2,139737.0,37.9587,38.0215,37.8509,37.8868,139737.0
2016-01-05 11:40:00,42.21,42.32,42.12,42.32,123284.0,37.8958,37.9946,37.815,37.9946,123284.0
2016-01-05 11:50:00,42.31,42.35,42.22,42.3,96686.0,37.9856,38.0215,37.9048,37.9766,96686.0
2016-01-05 12:00:00,42.3,42.31,42.11,42.21,123050.0,37.9766,37.9856,37.806,37.8958,123050.0
2016-01-05 12:10:00,42.22,42.58,42.22,42.54,153772.0,37.9048,38.228,37.9048,38.1921,153772.0
2016-01-05 12:20:00,42.54,42.72,42.51,42.57,98492.0,38.1921,38.3537,38.1652,38.219,98492.0
2016-01-05 12:30:00,42.57,42.72,42.47,42.72,110508.0,38.219,38.3537,38.1292,38.3537,110508.0
2016-01-05 12:40:00,42.72,42.72,42.5,42.58,104534.0,38.3537,38.3537,38.1562,38.228,104534.0
2016-01-05 12:50:00,42.58,42.81,42.52,42.8,101113.0,38.228,38.4345,38.1741,38.4255,101113.0
2016-01-05 13:00:00,42.81,42.9,42.72,42.72,145362.0,38.4345,38.5153,38.3537,38.3537,145362.0
2016-01-05 13:10:00,42.72,42.79,42.57,42.59,73439.0,38.3537,38.4165,38.219,38.237,73439.0
2016-01-05 13:20:00,42.58,42.62,42.47,42.53,92774.0,38.228,38.2639,38.1292,38.1831,92774.0
2016-01-05 13:30:00,42.52,42.78,42.52,42.76,115776.0,38.1741,38.4076,38.1741,38.3896,115776.0
2016-01-05 13:40:00,42.77,43.0,42.75,42.98,149720.0,38.3986,38.6051,38.3806,38.5871,149720.0
2016-01-05 13:50:00,42.99,43.0,42.87,42.89,99204.0,38.5961,38.6051,38.4884,38.5063,99204.0
2016-01-05 14:00:00,42.89,42.9,42.71,42.77,129220.0,38.5063,38.5153,38.3447,38.3986,129220.0
2016-01-05 14:10:00,42.77,42.86,42.74,42.86,87689.0,38.3986,38.4794,38.3716,38.4794,87689.0
2016-01-05 14:20:00,42.86,42.94,42.82,42.88,238761.0,38.4794,38.5512,38.4435,38.4973,238761.0
2016-01-05 14:30:00,42.88,42.89,42.76,42.77,78348.0,38.4973,38.5063,38.3896,38.3986,78348.0
2016-01-05 14:40:00,42.77,42.79,42.7,42.73,109935.0,38.3986,38.4165,38.3357,38.3627,109935.0
2016-01-05 14:50:00,42.73,42.77,42.64,42.71,101528.0,38.3627,38.3986,38.2819,38.3447,101528.0
2016-01-05 15:00:00,42.71,42.72,42.51,42.58,137669.0,38.3447,38.3537,38.1652,38.228,137669.0
2016-01-05 15:10:00,42.59,42.59,42.42,42.43,128942.0,38.237,38.237,38.0844,38.0933,128942.0
2016-01-05 15:20:00,42.42,42.5,42.34,42.44,120063.0,38.0844,38.1562,38.0125,38.1023,120063.0
2016-01-05 15:30:00,42.44,42.58,42.42,42.51,184766.0,38.1023,38.228,38.0844,38.1652,184766.0
2016-01-05 15:40:00,42.51,42.63,42.46,42.52,274277.0,38.1652,38.2729,38.1203,38.1741,274277.0
2016-01-05 15:50:00,42.52,42.55,42.4,42.46,550617.0,38.1741,38.2011,38.0664,38.1203,550617.0
2016-01-06 09:30:00,41.97,42.74,41.8,42.6,374462.0,37.6803,38.3716,37.5277,38.246,374462.0
2016-01-06 09:40:00,42.61,42.89,42.59,42.84,201719.0,38.2549,38.5063,38.237,38.4614,201719.0
2016-01-06 09:50:00,42.84,42.87,42.47,42.57,158251.0,38.4614,38.4884,38.1292,38.219,158251.0
2016-01-06 10:00:00,42.57,42.65,42.46,42.65,86173.0,38.219,38.2908,38.1203,38.2908,86173.0
2016-01-06 10:10:00,42.65,42.73,42.52,42.7,108698.0,38.2908,38.3627,38.1741,38.3357,108698.0
2016-01-06 10:20:00,42.7,42.99,42.7,42.98,174242.0,38.3357,38.5961,38.3357,38.5871,174242.0
2016-01-06 10:30:00,42.99,42.99,42.81,42.9,89591.0,38.5961,38.5961,38.4345,38.5153,89591.0
2016-01-06 10:40:00,42.9,43.03,42.87,43.01,124693.0,38.5153,38.632,38.4884,38.614,124693.0
2016-01-06 10:50:00,43.02,43.1,42.95,43.05,150238.0,38.623,38.6949,38.5602,38.65,150238.0
2016-01-06 11:00:00,43.05,43.17,43.04,43.07,115489.0,38.65,38.7577,38.641,38.6679,115489.0
2016-01-06 11:10:00,43.06,43.19,42.97,43.15,143796.0,38.6589,38.7757,38.5781,38.7397,143796.0
2016-01-06 11:20:00,43.14,43.32,43.13,43.3,198181.0,38.7308,38.8924,38.7218,38.8744,198181.0
2016-01-06 11:30:00,43.31,43.44,43.29,43.43,152797.0,38.8834,39.0001,38.8654,38.9911,152797.0
2016-01-06 11:40:00,43.44,43.5,43.37,43.44,169549.0,39.0001,39.054,38.9373,39.0001,169549.0
2016-01-06 11:50:00,43.43,43.46,43.34,43.36,150678.0,38.9911,39.0181,38.9103,38.9283,150678.0
2016-01-06 12:00:00,43.35,43.35,43.16,43.21,82485.0,38.9193,38.9193,38.7487,38.7936,82485.0
2016-01-06 12:10:00,43.2,43.33,43.19,43.24,76331.0,38.7846,38.9013,38.7757,38.8205,76331.0
2016-01-06 12:20:00,43.24,43.28,43.2,43.25,59616.0,38.8205,38.8565,38.7846,38.8295,59616.0
2016-01-06 12:30:00,43.25,43.38,43.19,43.33,81637.0,38.8295,38.9462,38.7757,38.9013,81637.0
2016-01-06 12:40:00,43.34,43.34,43.26,43.26,57803.0,38.9103,38.9103,38.8385,38.8385,57803.0
2016-01-06 12:50:00,43.27,43.32,43.15,43.17,193225.0,38.8475,38.8924,38.7397,38.7577,193225.0
2016-01-06 13:00:00,43.17,43.19,43.08,43.09,94020.0,38.7577,38.7757,38.6769,38.6859,94020.0
2016-01-06 13:10:00,43.08,43.09,42.89,42.91,134911.0,38.6769,38.6859,38.5063,38.5243,134911.0
2016-01-06 13:20:00,42.92,43.06,42.9,43.03,93587.0,38.5332,38.6589,38.5153,38.632,93587.0
2016-01-06 13:30:00,43.03,43.06,42.96,42.98,70897.0,38.632,38.6589,38.5692,38.5871,70897.0
2016-01-06 13:40:00,42.99,43.0,42.87,42.87,88553.0,38.5961,38.6051,38.4884,38.4884,88553.0
2016-01-06 13:50:00,42.88,42.96,42.83,42.83,54620.0,38.4973,38.5692,38.4524,38.4524,54620.0
2016-01-06 14:00:00,42.84,42.95,42.79,42.93,135211.0,38.4614,38.5602,38.4165,38.5422,135211.0
2016-01-06 14:10:00,42.93,43.0,42.84,42.99,110933.0,38.5422,38.6051,38.4614,38.5961,110933.0
2016-01-06 14:20:00,43.0,43.05,42.91,42.92,63590.0,38.6051,38.65,38.5243,38.5332,63590.0
2016-01-06 14:30:00,42.92,42.96,42.86,42.88,102124.0,38.5332,38.5692,38.4794,38.4973,102124.0
2016-01-06 14:40:00,42.88,42.88,42.64,42.66,103742.0,38.4973,38.4973,38.2819,38.2998,103742.0
2016-01-06 14:50:00,42.65,42.68,42.58,42.62,78328.0,38.2908,38.3178,38.228,38.2639,78328.0
2016-01-06 15:00:00,42.63,42.66,42.57,42.63,122855.0,38.2729,38.2998,38.219,38.2729,122855.0
2016-01-06 15:10:00,42.63,42.79,42.6,42.79,79844.0,38.2729,38.4165,38.246,38.4165,79844.0
2016-01-06 15:20:00,42.79,42.79,42.69,42.75,89024.0,38.4165,38.4165,38.3268,38.3806,89024.0
2016-01-06 15:30:00,42.75,42.93,42.73,42.89,128648.0,38.3806,38.5422,38.3627,38.5063,128648.0
2016-01-06 15:40:00,42.88,42.89,42.77,42.84,192525.0,38.4973,38.5063,38.3986,38.4614,192525.0
2016-01-06 15:50:00,42.84,42.91,42.77,42.87,580230.0,38.4614,38.5243,38.3986,38.4884,580230.0
2016-01-07 09:30:00,42.95,43.15,42.44,43.01,329455.0,38.5602,38.7397,38.1023,38.614,329455.0
2016-01-07 09:40:00,42.99,43.13,42.57,43.0,293029.0,38.5961,38.7218,38.219,38.6051,293029.0
2016-01-07 09:50:00,42.97,42.98,42.36,42.47,174178.0,38.5781,38.5871,38.0305,38.1292,174178.0
2016-01-07 10:00:00,42.48,42.49,42.16,42.27,174207.0,38.1382,38.1472,37.8509,37.9497,174207.0
2016-01-07 10:10:00,42.26,42.34,42.12,42.23,207403.0,37.9407,38.0125,37.815,37.9138,207403.0
2016-01-07 10:20:00,42.24,42.35,42.15,42.33,193495.0,37.9227,38.0215,37.8419,38.0036,193495.0
2016-01-07 10:30:00,42.34,42.61,42.29,42.55,252214.0,38.0125,38.2549,37.9676,38.2011,252214.0
2016-01-07 10:40:00,42.55,42.56,42.38,42.38,98370.0,38.2011,38.21,38.0484,38.0484,98370.0
2016-01-07 10:50:00,42.39,42.48,42.33,42.39,117760.0,38.0574,38.1382,38.0036,38.0574,117760.0
2016-01-07 11:00:00,42.38,42.48,42.35,42.35,87467.0,38.0484,38.1382,38.0215,38.0215,87467.0
2016-01-07 11:10:00,42.34,42.47,42.31,42.43,99419.0,38.0125,38.1292,37.9856,38.0933,99419.0
2016-01-07 11:20:00,42.44,42.49,42.31,42.35,170018.0,38.1023,38.1472,37.9856,38.0215,170018.0
2016-01-07 11:30:00,42.34,42.4,42.24,42.29,209732.0,38.0125,38.0664,37.9227,37.9676,209732.0
2016-01-07 11:40:00,42.3,42.34,42.14,42.21,129000.0,37.9766,38.0125,37.833,37.8958,129000.0
2016-01-07 11:50:00,42.21,42.29,42.13,42.14,87916.0,37.8958,37.9676,37.824,37.833,87916.0
2016-01-07 12:00:00,42.14,42.3,42.13,42.25,129467.0,37.833,37.9766,37.824,37.9317,129467.0
2016-01-07 12:10:00,42.25,42.34,42.19,42.26,115215.0,37.9317,38.0125,37.8779,37.9407,115215.0
2016-01-07 12:20:00,42.26,42.33,42.24,42.3,80507.0,37.9407,38.0036,37.9227,37.9766,80507.0
2016-01-07 12:30:00,42.3,42.36,42.15,42.17,79697.0,37.9766,38.0305,37.8419,37.8599,79697.0
2016-01-07 12:40:00,42.18,42.27,42.14,42.25,141318.0,37.8689,37.9497,37.833,37.9317,141318.0
2016-01-07 12:50:00,42.26,42.26,42.02,42.05,129461.0,37.9407,37.9407,37.7252,37.7522,129461.0
2016-01-07 13:00:00,42.06,42.1,42.0,42.03,100377.0,37.7611,37.7971,37.7073,37.7342,100377.0
2016-01-07 13:10:00,42.03,42.04,41.91,41.91,120287.0,37.7342,37.7432,37.6265,37.6265,120287.0
2016-01-07 13:20:00,41.91,42.03,41.85,41.93,71489.0,37.6265,37.7342,37.5726,37.6444,71489.0
2016-01-07 13:30:00,41.93,41.95,41.56,41.71,152385.0,37.6444,37.6624,37.3123,37.4469,152385.0
2016-01-07 13:40:00,41.7,41.88,41.65,41.87,147331.0,37.4379,37.5995,37.3931,37.5906,147331.0
2016-01-07 13:50:00,41.87,41.94,41.84,41.91,115696.0,37.5906,37.6534,37.5636,37.6265,115696.0
2016-01-07 14:00:00,41.9,41.91,41.72,41.83,147401.0,37.6175,37.6265,37.4559,37.5547,147401.0
2016-01-07 14:10:00,41.84,41.93,41.78,41.83,104656.0,37.5636,37.6444,37.5098,37.5547,104656.0
2016-01-07 14:20:00,41.83,41.85,41.63,41.63,112059.0,37.5547,37.5726,37.3751,37.3751,112059.0
2016-01-07 14:30:00,41.63,41.87,41.59,41.84,217717.0,37.3751,37.5906,37.3392,37.5636,217717.0
2016-01-07 14:40:00,41.85,42.22,41.83,42.22,158671.0,37.5726,37.9048,37.5547,37.9048,158671.0
2016-01-07 14:50:00,42.2,42.23,42.04,42.04,121723.0,37.8868,37.9138,37.7432,37.7432,121723.0
2016-01-07 15:00:00,42.03,42.06,41.95,42.04,216190.0,37.7342,37.7611,37.6624,37.7432,216190.0
2016-01-07 15:10:00,42.03,42.08,41.93,41.98,229116.0,37.7342,37.7791,37.6444,37.6893,229116.0
2016-01-07 15:20:00,41.97,41.97,41.73,41.73,174446.0,37.6803,37.6803,37.4649,37.4649,174446.0
2016-01-07 15:30:00,41.72,41.92,41.7,41.87,452387.0,37.4559,37.6355,37.4379,37.5906,452387.0
2016-01-07 15:40:00,41.87,41.98,41.74,41.92,368901.0,37.5906,37.6893,37.4739,37.6355,368901.0
2016-01-07 15:50:00,41.92,41.98,41.84,41.95,872307.0,37.6355,37.6893,37.5636,37.6624,872307.0
2016-01-08 09:30:00,42.41,43.0,42.24,42.74,308792.0,38.0754,38.6051,37.9227,38.3716,308792.0
2016-01-08 09:40:00,42.7,42.85,42.52,42.62,245838.0,38.3357,38.4704,38.1741,38.2639,245838.0
2016-01-08 09:50:00,42.61,42.68,42.5,42.57,195532.0,38.2549,38.3178,38.1562,38.219,195532.0
2016-01-08 10:00:00,42.57,42.67,42.3,42.37,183154.0,38.219,38.3088,37.9766,38.0395,183154.0
2016-01-08 10:10:00,42.37,42.62,42.34,42.55,219083.0,38.0395,38.2639,38.0125,38.2011,219083.0
2016-01-08 10:20:00,42.55,42.78,42.49,42.74,190769.0,38.2011,38.4076,38.1472,38.3716,190769.0
2016-01-08 10:30:00,42.75,42.94,42.72,42.76,178203.0,38.3806,38.5512,38.3537,38.3896,178203.0
2016-01-08 10:40:00,42.75,42.9,42.61,42.84,113443.0,38.3806,38.5153,38.2549,38.4614,113443.0
2016-01-08 10:50:00,42.84,42.85,42.64,42.73,94756.0,38.4614,38.4704,38.2819,38.3627,94756.0
2016-01-08 11:00:00,42.73,42.87,42.73,42.83,109824.0,38.3627,38.4884,38.3627,38.4524,109824.0
2016-01-08 11:10:00,42.83,42.84,42.56,42.57,150178.0,38.4524,38.4614,38.21,38.219,150178.0
2016-01-08 11:20:00,42.57,42.69,42.47,42.52,102806.0,38.219,38.3268,38.1292,38.1741,102806.0
2016-01-08 11:30:00,42.53,42.55,42.35,42.42,116268.0,38.1831,38.2011,38.0215,38.0844,116268.0
2016-01-08 11:40:00,42.42,42.55,42.31,42.53,127608.0,38.0844,38.2011,37.9856,38.1831,127608.0
2016-01-08 11:50:00,42.53,42.71,42.51,42.66,128715.0,38.1831,38.3447,38.1652,38.2998,128715.0
2016-01-08 12:00:00,42.67,42.85,42.66,42.83,88344.0,38.3088,38.4704,38.2998,38.4524,88344.0
2016-01-08 12:10:00,42.82,42.94,42.77,42.85,90013.0,38.4435,38.5512,38.3986,38.4704,90013.0
2016-01-08 12:20:00,42.85,42.98,42.83,42.95,56563.0,38.4704,38.5871,38.4524,38.5602,56563.0
2016-01-08 12:30:00,42.94,42.94,42.72,42.73,70836.0,38.5512,38.5512,38.3537,38.3627,70836.0
2016-01-08 12:40:00,42.74,42.83,42.69,42.8,101400.0,38.3716,38.4524,38.3268,38.4255,101400.0
2016-01-08 12:50:00,42.8,42.9,42.77,42.86,114317.0,38.4255,38.5153,38.3986,38.4794,114317.0
2016-01-08 13:00:00,42.85,42.91,42.65,42.73,114323.0,38.4704,38.5243,38.2908,38.3627,114323.0
2016-01-08 13:10:00,42.72,42.87,42.67,42.87,67762.0,38.3537,38.4884,38.3088,38.4884,67762.0
2016-01-08 13:20:00,42.87,42.9,42.76,42.85,107297.0,38.4884,38.5153,38.3896,38.4704,107297.0
2016-01-08 13:30:00,42.86,43.03,42.82,43.03,98074.0,38.4794,38.632,38.4435,38.632,98074.0
2016-01-08 13:40:00,43.02,43.06,42.9,42.91,104537.0,38.623,38.6589,38.5153,38.5243,104537.0
2016-01-08 13:50:00,42.9,42.97,42.88,42.88,165680.0,38.5153,38.5781,38.4973,38.4973,165680.0
2016-01-08 14:00:00,42.88,43.01,42.86,42.87,148327.0,38.4973,38.614,38.4794,38.4884,148327.0
2016-01-08 14:10:00,42.87,42.87,42.65,42.74,138033.0,38.4884,38.4884,38.2908,38.3716,138033.0
2016-01-08 14:20:00,42.73,42.75,42.55,42.59,120981.0,38.3627,38.3806,38.2011,38.237,120981.0
2016-01-08 14:30:00,42.58,42.7,42.57,42.64,99464.0,38.228,38.3357,38.219,38.2819,99464.0
2016-01-08 14:40:00,42.64,42.75,42.59,42.72,131829.0,38.2819,38.3806,38.237,38.3537,131829.0
2016-01-08 14:50:00,42.71,42.72,42.43,42.48,221937.0,38.3447,38.3537,38.0933,38.1382,221937.0
2016-01-08 15:00:00,42.48,42.55,42.4,42.41,136513.0,38.1382,38.2011,38.0664,38.0754,136513.0
2016-01-08 15:10:00,42.41,42.48,42.32,42.35,138526.0,38.0754,38.1382,37.9946,38.0215,138526.0
2016-01-08 15:20:00,42.34,42.47,42.3,42.36,162600.0,38.0125,38.1292,37.9766,38.0305,162600.0
2016-01-08 15:30:00,42.35,42.41,42.27,42.35,284769.0,38.0215,38.0754,37.9497,38.0215,284769.0
2016-01-08 15:40:00,42.35,42.38,42.27,42.29,346632.0,38.0215,38.0484,37.9497,37.9676,346632.0
2016-01-08 15:50:00,42.29,42.35,42.11,42.22,743321.0,37.9676,38.0215,37.806,37.9048,743321.0
2016-01-11 09:30:00,42.3,42.88,42.25,42.45,230147.0,37.9766,38.4973,37.9317,38.1113,230147.0
2016-01-11 09:40:00,42.46,42.64,42.39,42.53,132645.0,38.1203,38.2819,38.0574,38.1831,132645.0
2016-01-11 09:50:00,42.55,42.56,42.3,42.33,137292.0,38.2011,38.21,37.9766,38.0036,137292.0
2016-01-11 10:00:00,42.33,42.46,42.24,42.36,168509.0,38.0036,38.1203,37.9227,38.0305,168509.0
2016-01-11 10:10:00,42.37,42.39,42.05,42.21,137966.0,38.0395,38.0574,37.7522,37.8958,137966.0
2016-01-11 10:20:00,42.2,42.24,42.08,42.11,103930.0,37.8868,37.9227,37.7791,37.806,103930.0
2016-01-11 10:30:00,42.11,42.33,42.1,42.27,111780.0,37.806,38.0036,37.7971,37.9497,111780.0
2016-01-11 10:40:00,42.27,42.28,42.03,42.05,103335.0,37.9497,37.9587,37.7342,37.7522,103335.0
2016-01-11 10:50:00,42.06,42.12,41.86,41.92,118609.0,37.7611,37.815,37.5816,37.6355,118609.0
2016-01-11 11:00:00,41.93,41.98,41.78,41.83,152937.0,37.6444,37.6893,37.5098,37.5547,152937.0
2016-01-11 11:10:00,41.83,41.95,41.79,41.85,105223.0,37.5547,37.6624,37.5187,37.5726,105223.0
2016-01-11 11:20:00,41.86,41.86,41.73,41.78,134206.0,37.5816,37.5816,37.4649,37.5098,134206.0
2016-01-11 11:30:00,41.78,41.85,41.59,41.82,257809.0,37.5098,37.5726,37.3392,37.5457,257809.0
2016-01-11 11:40:00,41.82,41.98,41.74,41.85,90020.0,37.5457,37.6893,37.4739,37.5726,90020.0
2016-01-11 11:50:00,41.85,42.1,41.85,41.97,123104.0,37.5726,37.7971,37.5726,37.6803,123104.0
2016-01-11 12:00:00,41.99,42.14,41.98,42.08,98160.0,37.6983,37.833,37.6893,37.7791,98160.0
2016-01-11 12:10:00,42.08,42.11,41.95,41.97,88630.0,37.7791,37.806,37.6624,37.6803,88630.0
2016-01-11 12:20:00,41.97,42.01,41.92,41.94,107053.0,37.6803,37.7163,37.6355,37.6534,107053.0
2016-01-11 12:30:00,41.95,42.12,41.91,41.94,68308.0,37.6624,37.815,37.6265,37.6534,68308.0
2016-01-11 12:40:00,41.93,42.06,41.9,42.04,61126.0,37.6444,37.7611,37.6175,37.7432,61126.0
2016-01-11 12:50:00,42.04,42.08,41.93,42.04,90376.0,37.7432,37.7791,37.6444,37.7432,90376.0
2016-01-11 13:00:00,42.04,42.15,41.97,41.98,61687.0,37.7432,37.8419,37.6803,37.6893,61687.0
2016-01-11 13:10:00,41.97,42.02,41.79,41.88,125896.0,37.6803,37.7252,37.5187,37.5995,125896.0
2016-01-11 13:20:00,41.87,41.88,41.5,41.5,133481.0,37.5906,37.5995,37.2584,37.2584,133481.0
2016-01-11 13:30:00,41.5,41.54,41.33,41.45,107015.0,37.2584,37.2943,37.1058,37.2135,107015.0
2016-01-11 13:40:00,41.45,41.47,41.28,41.34,74649.0,37.2135,37.2314,37.0609,37.1147,74649.0
2016-01-11 13:50:00,41.35,41.42,41.25,41.3,149157.0,37.1237,37.1866,37.0339,37.0788,149157.0
2016-01-11 14:00:00,41.32,41.6,41.31,41.57,143275.0,37.0968,37.3482,37.0878,37.3212,143275.0
2016-01-11 14:10:00,41.58,41.71,41.53,41.7,164088.0,37.3302,37.4469,37.2853,37.4379,164088.0
2016-01-11 14:20:00,41.71,41.72,41.54,41.57,121454.0,37.4469,37.4559,37.2943,37.3212,121454.0
2016-01-11 14:30:00,41.6,41.76,41.52,41.76,118658.0,37.3482,37.4918,37.2763,37.4918,118658.0
2016-01-11 14:40:00,41.75,41.81,41.68,41.72,59371.0,37.4828,37.5367,37.42,37.4559,59371.0
2016-01-11 14:50:00,41.71,41.74,41.65,41.7,68492.0,37.4469,37.4739,37.3931,37.4379,68492.0
2016-01-11 15:00:00,41.7,41.76,41.56,41.6,166368.0,37.4379,37.4918,37.3123,37.3482,166368.0
2016-01-11 15:10:00,41.59,41.59,41.44,41.53,141803.0,37.3392,37.3392,37.2045,37.2853,141803.0
2016-01-11 15:20:00,41.53,41.91,41.51,41.89,138278.0,37.2853,37.6265,37.2674,37.6085,138278.0
2016-01-11 15:30:00,41.89,42.06,41.88,42.0,202423.0,37.6085,37.7611,37.5995,37.7073,202423.0
2016-01-11 15:40:00,42.0,42.16,41.99,42.07,222281.0,37.7073,37.8509,37.6983,37.7701,222281.0
2016-01-11 15:50:00,42.07,42.18,42.03,42.04,355987.0,37.7701,37.8689,37.7342,37.7432,355987.0
2016-01-12 09:30:00,42.51,42.54,41.42,41.58,314941.0,38.1652,38.1921,37.1866,37.3302,314941.0
2016-01-12 09:40:00,41.59,41.73,41.33,41.58,238441.0,37.3392,37.4649,37.1058,37.3302,238441.0
2016-01-12 09:50:00,41.58,41.81,41.54,41.55,179160.0,37.3302,37.5367,37.2943,37.3033,179160.0
2016-01-12 10:00:00,41.56,42.15,41.56,42.12,231166.0,37.3123,37.8419,37.3123,37.815,231166.0
2016-01-12 10:10:00,42.12,42.28,42.1,42.23,200224.0,37.815,37.9587,37.7971,37.9138,200224.0
2016-01-12 10:20:00,42.22,42.33,42.16,42.24,115596.0,37.9048,38.0036,37.8509,37.9227,115596.0
2016-01-12 10:30:00,42.24,42.54,42.23,42.54,85180.0,37.9227,38.1921,37.9138,38.1921,85180.0
2016-01-12 10:40:00,42.55,42.61,42.22,42.24,112580.0,38.2011,38.2549,37.9048,37.9227,112580.0
2016-01-12 10:50:00,42.24,42.38,42.21,42.34,75919.0,37.9227,38.0484,37.8958,38.0125,75919.0
2016-01-12 11:00:00,42.34,42.39,42.27,42.32,72096.0,38.0125,38.0574,37.9497,37.9946,72096.0
2016-01-12 11:10:00,42.31,42.35,42.23,42.29,93998.0,37.9856,38.0215,37.9138,37.9676,93998.0
2016-01-12 11:20:00,42.3,42.36,42.18,42.25,74240.0,37.9766,38.0305,37.8689,37.9317,74240.0
2016-01-12 11:30:00,42.25,42.25,42.03,42.08,66923.0,37.9317,37.9317,37.7342,37.7791,66923.0
2016-01-12 11:40:00,42.08,42.26,42.08,42.22,74821.0,37.7791,37.9407,37.7791,37.9048,74821.0
2016-01-12 11:50:00,42.22,42.3,42.15,42.28,107907.0,37.9048,37.9766,37.8419,37.9587,107907.0
2016-01-12 12:00:00,42.29,42.4,42.26,42.33,62587.0,37.9676,38.0664,37.9407,38.0036,62587.0
2016-01-12 12:10:00,42.32,42.32,42.17,42.17,110855.0,37.9946,37.9946,37.8599,37.8599,110855.0
2016-01-12 12:20:00,42.16,42.25,42.12,42.2,52859.0,37.8509,37.9317,37.815,37.8868,52859.0
2016-01-12 12:30:00,42.2,42.26,42.08,42.17,45337.0,37.8868,37.9407,37.7791,37.8599,45337.0
2016-01-12 12:40:00,42.17,42.17,42.02,42.11,36219.0,37.8599,37.8599,37.7252,37.806,36219.0
2016-01-12 12:50:00,42.1,42.16,42.07,42.1,58208.0,37.7971,37.8509,37.7701,37.7971,58208.0
2016-01-12 13:00:00,42.09,42.22,42.09,42.16,70642.0,37.7881,37.9048,37.7881,37.8509,70642.0
2016-01-12 13:10:00,42.17,42.34,42.15,42.28,49103.0,37.8599,38.0125,37.8419,37.9587,49103.0
2016-01-12 13:20:00,42.28,42.28,42.08,42.13,54638.0,37.9587,37.9587,37.7791,37.824,54638.0
2016-01-12 13:30:00,42.12,42.22,42.11,42.17,361124.0,37.815,37.9048,37.806,37.8599,361124.0
2016-01-12 13:40:00,42.17,42.38,42.12,42.38,47039.0,37.8599,38.0484,37.815,38.0484,47039.0
2016-01-12 13:50:00,42.4,42.46,42.31,42.32,45825.0,38.0664,38.1203,37.9856,37.9946,45825.0
2016-01-12 14:00:00,42.32,42.33,42.13,42.21,89270.0,37.9946,38.0036,37.824,37.8958,89270.0
2016-01-12 14:10:00,42.21,42.29,42.1,42.1,48202.0,37.8958,37.9676,37.7971,37.7971,48202.0
2016-01-12 14:20:00,42.09,42.32,42.06,42.27,58865.0,37.7881,37.9946,37.7611,37.9497,58865.0
2016-01-12 14:30:00,42.27,42.5,42.25,42.48,95906.0,37.9497,38.1562,37.9317,38.1382,95906.0
2016-01-12 14:40:00,42.48,42.51,42.28,42.3,129052.0,38.1382,38.1652,37.9587,37.9766,129052.0
2016-01-12 14:50:00,42.31,42.58,42.26,42.58,109817.0,37.9856,38.228,37.9407,38.228,109817.0
2016-01-12 15:00:00,42.58,42.58,42.31,42.31,218897.0,38.228,38.228,37.9856,37.9856,218897.0
2016-01-12 15:10:00,42.32,42.48,42.26,42.48,266725.0,37.9946,38.1382,37.9407,38.1382,266725.0
2016-01-12 15:20:00,42.48,42.54,42.42,42.45,316581.0,38.1382,38.1921,38.0844,38.1113,316581.0
2016-01-12 15:30:00,42.44,42.71,42.36,42.58,286607.0,38.1023,38.3447,38.0305,38.228,286607.0
2016-01-12 15:40:00,42.57,42.74,42.55,42.71,173162.0,38.219,38.3716,38.2011,38.3447,173162.0
2016-01-12 15:50:00,42.72,42.77,42.65,42.68,314830.0,38.3537,38.3986,38.2908,38.3178,314830.0
2016-01-13 09:30:00,42.91,42.98,42.62,42.78,127958.0,38.5243,38.5871,38.2639,38.4076,127958.0
2016-01-13 09:40:00,42.8,42.83,42.53,42.55,105903.0,38.4255,38.4524,38.1831,38.2011,105903.0
2016-01-13 09:50:00,42.55,42.61,42.35,42.35,92772.0,38.2011,38.2549,38.0215,38.0215,92772.0
2016-01-13 10:00:00,42.35,42.45,42.26,42.44,59839.0,38.0215,38.1113,37.9407,38.1023,59839.0
2016-01-13 10:10:00,42.45,42.45,42.18,42.2,79355.0,38.1113,38.1113,37.8689,37.8868,79355.0
2016-01-13 10:20:00,42.2,42.24,42.08,42.23,145341.0,37.8868,37.9227,37.7791,37.9138,145341.0
2016-01-13 10:30:00,42.21,42.39,42.12,42.24,125136.0,37.8958,38.0574,37.815,37.9227,125136.0
2016-01-13 10:40:00,42.23,42.3,42.17,42.19,60669.0,37.9138,37.9766,37.8599,37.8779,60669.0
2016-01-13 10:50:00,42.2,42.21,42.02,42.11,156120.0,37.8868,37.8958,37.7252,37.806,156120.0
2016-01-13 11:00:00,42.11,42.12,41.97,42.02,97241.0,37.806,37.815,37.6803,37.7252,97241.0
2016-01-13 11:10:00,42.02,42.35,42.0,42.32,95872.0,37.7252,38.0215,37.7073,37.9946,95872.0
2016-01-13 11:20:00,42.33,42.33,42.12,42.21,68893.0,38.0036,38.0036,37.815,37.8958,68893.0
2016-01-13 11:30:00,42.21,42.28,42.08,42.08,120260.0,37.8958,37.9587,37.7791,37.7791,120260.0
2016-01-13 11:40:00,42.08,42.17,42.02,42.03,54134.0,37.7791,37.8599,37.7252,37.7342,54134.0
2016-01-13 11:50:00,42.03,42.1,41.77,41.81,56825.0,37.7342,37.7971,37.5008,37.5367,56825.0
2016-01-13 12:00:00,41.81,41.84,41.69,41.77,84433.0,37.5367,37.5636,37.429,37.5008,84433.0
2016-01-13 12:10:00,41.77,41.78,41.6,41.65,144018.0,37.5008,37.5098,37.3482,37.3931,144018.0
2016-01-13 12:20:00,41.65,41.71,41.61,41.64,66429.0,37.3931,37.4469,37.3571,37.3841,66429.0
2016-01-13 12:30:00,41.65,41.65,41.41,41.42,90276.0,37.3931,37.3931,37.1776,37.1866,90276.0
2016-01-13 12:40:00,41.42,41.52,41.4,41.5,52612.0,37.1866,37.2763,37.1686,37.2584,52612.0
2016-01-13 12:50:00,41.51,41.51,41.25,41.28,63060.0,37.2674,37.2674,37.0339,37.0609,63060.0
2016-01-13 13:00:00,41.26,41.3,41.2,41.25,75972.0,37.0429,37.0788,36.989,37.0339,75972.0
2016-01-13 13:10:00,41.25,41.45,41.2,41.28,208263.0,37.0339,37.2135,36.989,37.0609,208263.0
2016-01-13 13:20:00,41.27,41.27,41.07,41.09,116594.0,37.0519,37.0519,36.8723,36.8903,116594.0
2016-01-13 13:30:00,41.1,41.18,40.97,41.0,156508.0,36.8993,36.9711,36.7826,36.8095,156508.0
2016-01-13 13:40:00,41.0,41.06,40.83,40.94,163509.0,36.8095,36.8634,36.6569,36.7556,163509.0
2016-01-13 13:50:00,40.94,41.04,40.83,40.83,118679.0,36.7556,36.8454,36.6569,36.6569,118679.0
2016-01-13 14:00:00,40.82,40.86,40.61,40.72,157350.0,36.6479,36.6838,36.4593,36.5581,157350.0
2016-01-13 14:10:00,40.7,40.78,40.53,40.6,172599.0,36.5401,36.612,36.3875,36.4504,172599.0
2016-01-13 14:20:00,40.6,40.68,40.52,40.66,152458.0,36.4504,36.5222,36.3785,36.5042,152458.0
2016-01-13 14:30:00,40.65,40.66,40.27,40.35,189018.0,36.4953,36.5042,36.1541,36.2259,189018.0
2016-01-13 14:40:00,40.34,40.34,40.09,40.29,210979.0,36.2169,36.2169,35.9925,36.1721,210979.0
2016-01-13 14:50:00,40.28,40.6,40.28,40.54,127361.0,36.1631,36.4504,36.1631,36.3965,127361.0
2016-01-13 15:00:00,40.54,40.66,40.46,40.58,159098.0,36.3965,36.5042,36.3247,36.4324,159098.0
2016-01-13 15:10:00,40.57,40.64,40.46,40.64,164453.0,36.4234,36.4863,36.3247,36.4863,164453.0
2016-01-13 15:20:00,40.64,40.65,40.48,40.55,180051.0,36.4863,36.4953,36.3426,36.4055,180051.0
2016-01-13 15:30:00,40.55,40.62,40.41,40.53,253955.0,36.4055,36.4683,36.2798,36.3875,253955.0
2016-01-13 15:40:00,40.53,40.61,40.3,40.33,297359.0,36.3875,36.4593,36.181,36.208,297359.0
2016-01-13 15:50:00,40.33,40.48,40.3,40.4,524697.0,36.208,36.3426,36.181,36.2708,524697.0
2016-01-14 09:30:00,40.31,40.5,39.94,40.0,336282.0,36.19,36.3606,35.8578,35.9117,336282.0
2016-01-14 09:40:00,39.99,40.11,39.88,39.97,211646.0,35.9027,36.0105,35.804,35.8848,211646.0
2016-01-14 09:50:00,39.96,39.98,39.55,39.68,386468.0,35.8758,35.8937,35.5077,35.6244,386468.0
2016-01-14 10:00:00,39.68,39.77,39.26,39.64,340709.0,35.6244,35.7052,35.2473,35.5885,340709.0
2016-01-14 10:10:00,39.63,40.1,39.46,40.1,240015.0,35.5795,36.0015,35.4269,36.0015,240015.0
2016-01-14 10:20:00,40.1,40.29,39.99,40.24,201044.0,36.0015,36.1721,35.9027,36.1272,201044.0
2016-01-14 10:30:00,40.24,40.78,40.19,40.56,215579.0,36.1272,36.612,36.0823,36.4145,215579.0
2016-01-14 10:40:00,40.57,40.6,40.38,40.47,153044.0,36.4234,36.4504,36.2529,36.3337,153044.0
2016-01-14 10:50:00,40.47,40.48,40.12,40.12,134504.0,36.3337,36.3426,36.0194,36.0194,134504.0
2016-01-14 11:00:00,40.12,40.29,40.09,40.25,142716.0,36.0194,36.1721,35.9925,36.1361,142716.0
2016-01-14 11:10:00,40.25,40.28,40.06,40.06,110635.0,36.1361,36.1631,35.9656,35.9656,110635.0
2016-01-14 11:20:00,40.05,40.07,39.92,40.06,122524.0,35.9566,35.9745,35.8399,35.9656,122524.0
2016-01-14 11:30:00,40.06,40.22,39.92,40.08,138581.0,35.9656,36.1092,35.8399,35.9835,138581.0
2016-01-14 11:40:00,40.08,40.29,40.05,40.18,147713.0,35.9835,36.1721,35.9566,36.0733,147713.0
2016-01-14 11:50:00,40.18,40.26,40.03,40.18,191241.0,36.0733,36.1451,35.9386,36.0733,191241.0
2016-01-14 12:00:00,40.18,40.37,40.18,40.27,148768.0,36.0733,36.2439,36.0733,36.1541,148768.0
2016-01-14 12:10:00,40.27,40.33,40.14,40.29,89816.0,36.1541,36.208,36.0374,36.1721,89816.0
2016-01-14 12:20:00,40.29,40.3,40.12,40.2,85241.0,36.1721,36.181,36.0194,36.0913,85241.0
2016-01-14 12:30:00,40.21,40.46,40.19,40.43,74724.0,36.1002,36.3247,36.0823,36.2977,74724.0
2016-01-14 12:40:00,40.44,40.63,40.4,40.58,117535.0,36.3067,36.4773,36.2708,36.4324,117535.0
2016-01-14 12:50:00,40.6,40.62,40.42,40.42,61040.0,36.4504,36.4683,36.2888,36.2888,61040.0
2016-01-14 13:00:00,40.42,40.6,40.36,40.59,77512.0,36.2888,36.4504,36.2349,36.4414,77512.0
2016-01-14 13:10:00,40.58,40.67,40.54,40.63,76382.0,36.4324,36.5132,36.3965,36.4773,76382.0
2016-01-14 13:20:00,40.64,40.8,40.64,40.76,120569.0,36.4863,36.6299,36.4863,36.594,120569.0
2016-01-14 13:30:00,40.75,40.85,40.7,40.79,107666.0,36.585,36.6748,36.5401,36.621,107666.0
2016-01-14 13:40:00,40.79,40.85,40.66,40.67,50471.0,36.621,36.6748,36.5042,36.5132,50471.0
2016-01-14 13:50:00,40.67,40.8,40.59,40.77,90479.0,36.5132,36.6299,36.4414,36.603,90479.0
2016-01-14 14:00:00,40.78,40.85,40.75,40.85,199726.0,36.612,36.6748,36.585,36.6748,199726.0
2016-01-14 14:10:00,40.84,40.96,40.76,40.8,143871.0,36.6658,36.7736,36.594,36.6299,143871.0
2016-01-14 14:20:00,40.8,40.8,40.69,40.76,86209.0,36.6299,36.6299,36.5312,36.594,86209.0
2016-01-14 14:30:00,40.76,40.87,40.71,40.74,115697.0,36.594,36.6928,36.5491,36.5761,115697.0
2016-01-14 14:40:00,40.74,40.8,40.72,40.77,120389.0,36.5761,36.6299,36.5581,36.603,120389.0
2016-01-14 14:50:00,40.77,40.9,40.77,40.82,121468.0,36.603,36.7197,36.603,36.6479,121468.0
2016-01-14 15:00:00,40.83,40.9,40.76,40.87,321315.0,36.6569,36.7197,36.594,36.6928,321315.0
2016-01-14 15:10:00,40.86,40.94,40.85,40.89,211184.0,36.6838,36.7556,36.6748,36.7107,211184.0
2016-01-14 15:20:00,40.89,40.89,40.75,40.75,149520.0,36.7107,36.7107,36.585,36.585,149520.0
2016-01-14 15:30:00,40.75,40.77,40.47,40.57,235763.0,36.585,36.603,36.3337,36.4234,235763.0
2016-01-14 15:40:00,40.56,40.67,40.51,40.54,290098.0,36.4145,36.5132,36.3696,36.3965,290098.0
2016-01-14 15:50:00,40.54,40.62,40.42,40.45,883871.0,36.3965,36.4683,36.2888,36.3157,883871.0
2016-01-15 09:30:00,39.29,39.58,38.84,39.27,686748.0,35.2743,35.5346,34.8703,35.2563,686748.0
2016-01-15 09:40:00,39.28,39.59,39.02,39.56,179807.0,35.2653,35.5436,35.0319,35.5167,179807.0
2016-01-15 09:50:00,39.59,39.7,39.42,39.54,155889.0,35.5436,35.6424,35.391,35.4987,155889.0
2016-01-15 10:00:00,39.54,39.83,39.27,39.78,168843.0,35.4987,35.7591,35.2563,35.7142,168843.0
2016-01-15 10:10:00,39.78,39.95,39.6,39.93,162002.0,35.7142,35.8668,35.5526,35.8488,162002.0
2016-01-15 10:20:00,39.93,40.12,39.79,39.82,164047.0,35.8488,36.0194,35.7232,35.7501,164047.0
2016-01-15 10:30:00,39.81,40.05,39.78,39.98,257029.0,35.7411,35.9566,35.7142,35.8937,257029.0
2016-01-15 10:40:00,39.99,40.0,39.78,39.83,95420.0,35.9027,35.9117,35.7142,35.7591,95420.0
2016-01-15 10:50:00,39.82,39.82,39.51,39.56,99719.0,35.7501,35.7501,35.4718,35.5167,99719.0
2016-01-15 11:00:00,39.55,39.63,39.48,39.59,149073.0,35.5077,35.5795,35.4448,35.5436,149073.0
2016-01-15 11:10:00,39.59,39.7,39.51,39.54,92812.0,35.5436,35.6424,35.4718,35.4987,92812.0
2016-01-15 11:20:00,39.54,39.68,39.48,39.61,126757.0,35.4987,35.6244,35.4448,35.5616,126757.0
2016-01-15 11:30:00,39.62,39.67,39.47,39.53,91061.0,35.5705,35.6154,35.4359,35.4897,91061.0
2016-01-15 11:40:00,39.52,39.6,39.45,39.51,111061.0,35.4808,35.5526,35.4179,35.4718,111061.0
2016-01-15 11:50:00,39.51,39.65,39.39,39.55,118340.0,35.4718,35.5975,35.364,35.5077,118340.0
2016-01-15 12:00:00,39.55,39.67,39.52,39.66,155809.0,35.5077,35.6154,35.4808,35.6064,155809.0
2016-01-15 12:10:00,39.66,39.71,39.5,39.5,120106.0,35.6064,35.6513,35.4628,35.4628,120106.0
2016-01-15 12:20:00,39.49,39.55,39.33,39.33,124762.0,35.4538,35.5077,35.3102,35.3102,124762.0
2016-01-15 12:30:00,39.33,39.33,39.07,39.14,154383.0,35.3102,35.3102,35.0767,35.1396,154383.0
2016-01-15 12:40:00,39.14,39.44,39.09,39.41,258465.0,35.1396,35.4089,35.0947,35.382,258465.0
2016-01-15 12:50:00,39.41,39.48,39.29,39.48,225925.0,35.382,35.4448,35.2743,35.4448,225925.0
2016-01-15 13:00:00,39.47,39.54,39.39,39.45,110853.0,35.4359,35.4987,35.364,35.4179,110853.0
2016-01-15 13:10:00,39.45,39.76,39.45,39.74,107902.0,35.4179,35.6962,35.4179,35.6783,107902.0
2016-01-15 13:20:00,39.74,39.77,39.66,39.74,88384.0,35.6783,35.7052,35.6064,35.6783,88384.0
2016-01-15 13:30:00,39.74,39.77,39.61,39.7,86784.0,35.6783,35.7052,35.5616,35.6424,86784.0
2016-01-15 13:40:00,39.71,39.98,39.69,39.91,78124.0,35.6513,35.8937,35.6334,35.8309,78124.0
2016-01-15 13:50:00,39.91,40.08,39.87,40.05,118925.0,35.8309,35.9835,35.795,35.9566,118925.0
2016-01-15 14:00:00,40.06,40.06,39.92,40.05,134575.0,35.9656,35.9656,35.8399,35.9566,134575.0
2016-01-15 14:10:00,40.06,40.1,39.96,39.99,89542.0,35.9656,36.0015,35.8758,35.9027,89542.0
2016-01-15 14:20:00,40.0,40.01,39.84,39.86,96413.0,35.9117,35.9207,35.768,35.786,96413.0
2016-01-15 14:30:00,39.87,39.94,39.82,39.91,86326.0,35.795,35.8578,35.7501,35.8309,86326.0
2016-01-15 14:40:00,39.91,40.0,39.86,39.96,185912.0,35.8309,35.9117,35.786,35.8758,185912.0
2016-01-15 14:50:00,39.95,40.15,39.9,40.12,313964.0,35.8668,36.0464,35.8219,36.0194,313964.0
2016-01-15 15:00:00,40.13,40.16,40.0,40.06,280491.0,36.0284,36.0553,35.9117,35.9656,280491.0
2016-01-15 15:10:00,40.06,40.08,39.82,39.89,147181.0,35.9656,35.9835,35.7501,35.8129,147181.0
2016-01-15 15:20:00,39.9,40.11,39.89,40.07,181918.0,35.8219,36.0105,35.8129,35.9745,181918.0
2016-01-15 15:30:00,40.06,40.06,39.83,39.84,241217.0,35.9656,35.9656,35.7591,35.768,241217.0
2016-01-15 15:40:00,39.84,39.91,39.71,39.89,381651.0,35.768,35.8309,35.6513,35.8129,381651.0
2016-01-15 15:50:00,39.89,39.9,39.72,39.77,602970.0,35.8129,35.8219,35.6603,35.7052,602970.0
2016-01-19 09:30:00,40.67,40.74,40.16,40.47,350013.0,36.5132,36.5761,36.0553,36.3337,350013.0
2016-01-19 09:40:00,40.44,40.52,40.11,40.2,167221.0,36.3067,36.3785,36.0105,36.0913,167221.0
2016-01-19 09:50:00,40.18,40.2,39.82,39.99,234919.0,36.0733,36.0913,35.7501,35.9027,234919.0
2016-01-19 10:00:00,39.99,40.26,39.94,39.97,134981.0,35.9027,36.1451,35.8578,35.8848,134981.0
2016-01-19 10:10:00,39.98,40.49,39.97,40.31,211114.0,35.8937,36.3516,35.8848,36.19,211114.0
2016-01-19 10:20:00,40.3,40.45,40.08,40.37,142230.0,36.181,36.3157,35.9835,36.2439,142230.0
2016-01-19 10:30:00,40.38,40.5,40.33,40.41,179306.0,36.2529,36.3606,36.208,36.2798,179306.0
2016-01-19 10:40:00,40.41,40.47,40.22,40.34,271268.0,36.2798,36.3337,36.1092,36.2169,271268.0
2016-01-19 10:50:00,40.35,40.42,40.18,40.19,145689.0,36.2259,36.2888,36.0733,36.0823,145689.0
2016-01-19 11:00:00,40.18,40.31,40.13,40.22,117068.0,36.0733,36.19,36.0284,36.1092,117068.0
2016-01-19 11:10:00,40.23,40.23,39.84,39.85,182146.0,36.1182,36.1182,35.768,35.777,182146.0
2016-01-19 11:20:00,39.85,40.02,39.82,40.02,116470.0,35.777,35.9296,35.7501,35.9296,116470.0
2016-01-19 11:30:00,40.02,40.21,39.94,40.18,202184.0,35.9296,36.1002,35.8578,36.0733,202184.0
2016-01-19 11:40:00,40.19,40.25,40.09,40.12,93290.0,36.0823,36.1361,35.9925,36.0194,93290.0
2016-01-19 11:50:00,40.12,40.18,40.01,40.03,115962.0,36.0194,36.0733,35.9207,35.9386,115962.0
2016-01-19 12:00:00,40.04,40.07,39.91,39.94,101082.0,35.9476,35.9745,35.8309,35.8578,101082.0
2016-01-19 12:10:00,39.93,40.05,39.83,39.84,99234.0,35.8488,35.9566,35.7591,35.768,99234.0
2016-01-19 12:20:00,39.83,39.92,39.7,39.89,101038.0,35.7591,35.8399,35.6424,35.8129,101038.0
2016-01-19 12:30:00,39.89,39.95,39.82,39.86,59618.0,35.8129,35.8668,35.7501,35.786,59618.0
2016-01-19 12:40:00,39.86,39.88,39.64,39.76,127162.0,35.786,35.804,35.5885,35.6962,127162.0
2016-01-19 12:50:00,39.76,39.92,39.75,39.84,170096.0,35.6962,35.8399,35.6872,35.768,170096.0
2016-01-19 13:00:00,39.84,39.9,39.73,39.84,71855.0,35.768,35.8219,35.6693,35.768,71855.0
2016-01-19 13:10:00,39.85,39.9,39.71,39.88,72627.0,35.777,35.8219,35.6513,35.804,72627.0
2016-01-19 13:20:00,39.87,39.92,39.7,39.72,86504.0,35.795,35.8399,35.6424,35.6603,86504.0
2016-01-19 13:30:00,39.72,39.87,39.7,39.87,75573.0,35.6603,35.795,35.6424,35.795,75573.0
2016-01-19 13:40:00,39.86,39.86,39.61,39.71,130101.0,35.786,35.786,35.5616,35.6513,130101.0
2016-01-19 13:50:00,39.71,39.72,39.51,39.56,85437.0,35.6513,35.6603,35.4718,35.5167,85437.0
2016-01-19 14:00:00,39.56,39.59,39.43,39.44,88667.0,35.5167,35.5436,35.4,35.4089,88667.0
2016-01-19 14:10:00,39.44,39.47,39.19,39.22,157358.0,35.4089,35.4359,35.1845,35.2114,157358.0
2016-01-19 14:20:00,39.21,39.26,39.13,39.25,157261.0,35.2024,35.2473,35.1306,35.2383,157261.0
2016-01-19 14:30:00,39.25,39.49,39.24,39.48,112303.0,35.2383,35.4538,35.2294,35.4448,112303.0
2016-01-19 14:40:00,39.47,39.54,39.2,39.2,106180.0,35.4359,35.4987,35.1935,35.1935,106180.0
2016-01-19 14:50:00,39.19,39.39,39.18,39.25,211983.0,35.1845,35.364,35.1755,35.2383,211983.0
2016-01-19 15:00:00,39.25,39.46,39.22,39.4,124773.0,35.2383,35.4269,35.2114,35.373,124773.0
2016-01-19 15:10:00,39.4,39.44,39.3,39.36,112671.0,35.373,35.4089,35.2832,35.3371,112671.0
2016-01-19 15:20:00,39.36,39.64,39.32,39.6,174104.0,35.3371,35.5885,35.3012,35.5526,174104.0
2016-01-19 15:30:00,39.61,39.67,39.52,39.56,237569.0,35.5616,35.6154,35.4808,35.5167,237569.0
2016-01-19 15:40:00,39.56,39.84,39.52,39.81,337874.0,35.5167,35.768,35.4808,35.7411,337874.0
2016-01-19 15:50:00,39.82,39.84,39.59,39.59,525744.0,35.7501,35.768,35.5436,35.5436,525744.0
2016-01-20 09:30:00,39.13,39.44,39.05,39.16,277784.0,35.1306,35.4089,35.0588,35.1575,277784.0
2016-01-20 09:40:00,39.15,39.24,38.55,38.55,335365.0,35.1486,35.2294,34.6099,34.6099,335365.0
2016-01-20 09:50:00,38.55,38.89,37.54,37.55,617222.0,34.6099,34.9151,33.7031,33.7121,617222.0
2016-01-20 10:00:00,37.57,38.27,37.14,38.19,749421.0,33.7301,34.3585,33.344,34.2867,749421.0
2016-01-20 10:10:00,38.2,38.2,37.85,38.01,421070.0,34.2957,34.2957,33.9814,34.1251,421070.0
2016-01-20 10:20:00,38.0,38.2,37.82,37.99,284012.0,34.1161,34.2957,33.9545,34.1071,284012.0
2016-01-20 10:30:00,37.99,37.99,37.6,37.69,259729.0,34.1071,34.1071,33.757,33.8378,259729.0
2016-01-20 10:40:00,37.68,38.24,37.64,38.03,238487.0,33.8288,34.3316,33.7929,34.143,238487.0
2016-01-20 10:50:00,38.04,38.08,37.83,38.07,186390.0,34.152,34.1879,33.9635,34.179,186390.0
2016-01-20 11:00:00,38.08,38.33,38.05,38.23,371225.0,34.1879,34.4124,34.161,34.3226,371225.0
2016-01-20 11:10:00,38.23,38.51,38.22,38.43,232278.0,34.3226,34.574,34.3136,34.5022,232278.0
2016-01-20 11:20:00,38.44,38.5,38.17,38.29,230586.0,34.5111,34.565,34.2687,34.3765,230586.0
2016-01-20 11:30:00,38.3,38.72,38.25,38.55,186238.0,34.3854,34.7625,34.3406,34.6099,186238.0
2016-01-20 11:40:00,38.55,38.59,38.2,38.21,166480.0,34.6099,34.6458,34.2957,34.3046,166480.0
2016-01-20 11:50:00,38.21,38.34,38.0,38.23,158766.0,34.3046,34.4214,34.1161,34.3226,158766.0
2016-01-20 12:00:00,38.24,38.31,38.02,38.06,147769.0,34.3316,34.3944,34.1341,34.17,147769.0
2016-01-20 12:10:00,38.06,38.15,37.92,38.07,192524.0,34.17,34.2508,34.0443,34.179,192524.0
2016-01-20 12:20:00,38.07,38.08,37.59,37.62,226113.0,34.179,34.1879,33.748,33.7749,226113.0
2016-01-20 12:30:00,37.62,37.91,37.62,37.9,218374.0,33.7749,34.0353,33.7749,34.0263,218374.0
2016-01-20 12:40:00,37.9,37.97,37.74,37.93,150168.0,34.0263,34.0892,33.8827,34.0533,150168.0
2016-01-20 12:50:00,37.92,38.39,37.87,38.39,172365.0,34.0443,34.4662,33.9994,34.4662,172365.0
2016-01-20 13:00:00,38.39,38.46,38.29,38.42,206942.0,34.4662,34.5291,34.3765,34.4932,206942.0
2016-01-20 13:10:00,38.42,38.48,38.08,38.09,124522.0,34.4932,34.547,34.1879,34.1969,124522.0
2016-01-20 13:20:00,38.09,38.44,38.05,38.41,114957.0,34.1969,34.5111,34.161,34.4842,114957.0
2016-01-20 13:30:00,38.4,38.72,38.39,38.7,128313.0,34.4752,34.7625,34.4662,34.7446,128313.0
2016-01-20 13:40:00,38.7,38.94,38.69,38.83,212735.0,34.7446,34.96,34.7356,34.8613,212735.0
2016-01-20 13:50:00,38.82,39.02,38.78,38.94,178073.0,34.8523,35.0319,34.8164,34.96,178073.0
2016-01-20 14:00:00,38.95,38.96,38.61,38.86,231866.0,34.969,34.978,34.6638,34.8882,231866.0
2016-01-20 14:10:00,38.87,39.24,38.87,39.18,233174.0,34.8972,35.2294,34.8972,35.1755,233174.0
2016-01-20 14:20:00,39.2,39.23,38.88,38.89,223305.0,35.1935,35.2204,34.9062,34.9151,223305.0
2016-01-20 14:30:00,38.89,38.97,38.59,38.96,278448.0,34.9151,34.987,34.6458,34.978,278448.0
2016-01-20 14:40:00,38.96,39.06,38.82,38.98,144380.0,34.978,35.0678,34.8523,34.9959,144380.0
2016-01-20 14:50:00,39.0,39.25,38.97,39.07,185350.0,35.0139,35.2383,34.987,35.0767,185350.0
2016-01-20 15:00:00,39.06,39.41,38.95,39.39,194532.0,35.0678,35.382,34.969,35.364,194532.0
2016-01-20 15:10:00,39.38,39.87,39.32,39.83,265047.0,35.3551,35.795,35.3012,35.7591,265047.0
2016-01-20 15:20:00,39.82,40.25,39.81,40.02,729325.0,35.7501,36.1361,35.7411,35.9296,729325.0
2016-01-20 15:30:00,40.02,40.04,39.43,39.46,425852.0,35.9296,35.9476,35.4,35.4269,425852.0
2016-01-20 15:40:00,39.46,39.47,38.94,39.22,573458.0,35.4269,35.4359,34.96,35.2114,573458.0
2016-01-20 15:50:00,39.23,39.44,39.18,39.31,827654.0,35.2204,35.4089,35.1755,35.2922,827654.0
2016-01-21 09:30:00,39.99,41.5,39.91,40.04,865071.0,35.9027,37.2584,35.8309,35.9476,865071.0
2016-01-21 09:40:00,40.06,40.2,39.35,39.36,597333.0,35.9656,36.0913,35.3281,35.3371,597333.0
2016-01-21 09:50:00,39.38,40.04,39.12,39.66,361545.0,35.3551,35.9476,35.1216,35.6064,361545.0
2016-01-21 10:00:00,39.65,40.51,39.61,40.29,502998.0,35.5975,36.3696,35.5616,36.1721,502998.0
2016-01-21 10:10:00,40.29,40.46,40.11,40.24,463570.0,36.1721,36.3247,36.0105,36.1272,463570.0
2016-01-21 10:20:00,40.22,40.5,40.07,40.41,352624.0,36.1092,36.3606,35.9745,36.2798,352624.0
2016-01-21 10:30:00,40.41,40.42,40.02,40.26,343875.0,36.2798,36.2888,35.9296,36.1451,343875.0
2016-01-21 10:40:00,40.26,40.49,40.07,40.22,259725.0,36.1451,36.3516,35.9745,36.1092,259725.0
2016-01-21 10:50:00,40.21,40.34,39.9,40.01,234518.0,36.1002,36.2169,35.8219,35.9207,234518.0
2016-01-21 11:00:00,40.01,40.44,39.95,40.18,344497.0,35.9207,36.3067,35.8668,36.0733,344497.0
2016-01-21 11:10:00,40.18,40.27,39.95,39.99,187767.0,36.0733,36.1541,35.8668,35.9027,187767.0
2016-01-21 11:20:00,40.01,40.04,39.59,39.9,159172.0,35.9207,35.9476,35.5436,35.8219,159172.0
2016-01-21 11:30:00,39.89,40.28,39.86,40.12,229260.0,35.8129,36.1631,35.786,36.0194,229260.0
2016-01-21 11:40:00,40.13,40.33,39.84,40.24,151019.0,36.0284,36.208,35.768,36.1272,151019.0
2016-01-21 11:50:00,40.23,40.3,40.03,40.26,165115.0,36.1182,36.181,35.9386,36.1451,165115.0
2016-01-21 12:00:00,40.26,40.34,40.07,40.07,180857.0,36.1451,36.2169,35.9745,35.9745,180857.0
2016-01-21 12:10:00,40.07,40.23,40.0,40.04,102106.0,35.9745,36.1182,35.9117,35.9476,102106.0
2016-01-21 12:20:00,40.02,40.06,39.9,39.98,129165.0,35.9296,35.9656,35.8219,35.8937,129165.0
2016-01-21 12:30:00,39.98,40.05,39.92,39.97,145960.0,35.8937,35.9566,35.8399,35.8848,145960.0
2016-01-21 12:40:00,39.98,40.02,39.87,39.94,97357.0,35.8937,35.9296,35.795,35.8578,97357.0
2016-01-21 12:50:00,39.94,39.99,39.67,39.86,163477.0,35.8578,35.9027,35.6154,35.786,163477.0
2016-01-21 13:00:00,39.87,39.98,39.83,39.9,128038.0,35.795,35.8937,35.7591,35.8219,128038.0
2016-01-21 13:10:00,39.89,39.93,39.48,39.52,208551.0,35.8129,35.8488,35.4448,35.4808,208551.0
2016-01-21 13:20:00,39.53,39.53,39.01,39.04,192881.0,35.4897,35.4897,35.0229,35.0498,192881.0
2016-01-21 13:30:00,39.02,39.38,38.94,39.35,326272.0,35.0319,35.3551,34.96,35.3281,326272.0
2016-01-21 13:40:00,39.34,39.36,39.0,39.09,349621.0,35.3192,35.3371,35.0139,35.0947,349621.0
2016-01-21 13:50:00,39.1,39.23,39.07,39.19,557031.0,35.1037,35.2204,35.0767,35.1845,557031.0
2016-01-21 14:00:00,39.19,39.28,39.08,39.21,176618.0,35.1845,35.2653,35.0857,35.2024,176618.0
2016-01-21 14:10:00,39.21,39.21,38.99,39.09,213498.0,35.2024,35.2024,35.0049,35.0947,213498.0
2016-01-21 14:20:00,39.1,39.45,39.1,39.43,183854.0,35.1037,35.4179,35.1037,35.4,183854.0
2016-01-21 14:30:00,39.4,39.46,39.23,39.32,159954.0,35.373,35.4269,35.2204,35.3012,159954.0
2016-01-21 14:40:00,39.3,39.4,39.14,39.16,185676.0,35.2832,35.373,35.1396,35.1575,185676.0
2016-01-21 14:50:00,39.17,39.56,39.16,39.46,185030.0,35.1665,35.5167,35.1575,35.4269,185030.0
2016-01-21 15:00:00,39.47,39.51,39.3,39.37,246851.0,35.4359,35.4718,35.2832,35.3461,246851.0
2016-01-21 15:10:00,39.37,39.51,39.3,39.41,184864.0,35.3461,35.4718,35.2832,35.382,184864.0
2016-01-21 15:20:00,39.4,39.49,39.31,39.37,191831.0,35.373,35.4538,35.2922,35.3461,191831.0
2016-01-21 15:30:00,39.38,39.63,39.37,39.56,383869.0,35.3551,35.5795,35.3461,35.5167,383869.0
2016-01-21 15:40:00,39.57,39.69,39.51,39.68,455153.0,35.5256,35.6334,35.4718,35.6244,455153.0
2016-01-21 15:50:00,39.68,39.79,39.49,39.49,660990.0,35.6244,35.7232,35.4538,35.4538,660990.0
2016-01-22 09:30:00,40.0,40.1,39.61,39.71,268895.0,35.9117,36.0015,35.5616,35.6513,268895.0
2016-01-22 09:40:00,39.72,39.86,39.43,39.71,198710.0,35.6603,35.786,35.4,35.6513,198710.0
2016-01-22 09:50:00,39.71,39.83,39.27,39.44,257695.0,35.6513,35.7591,35.2563,35.4089,257695.0
2016-01-22 10:00:00,39.44,39.74,39.35,39.45,287509.0,35.4089,35.6783,35.3281,35.4179,287509.0
2016-01-22 10:10:00,39.46,39.62,39.31,39.41,199288.0,35.4269,35.5705,35.2922,35.382,199288.0
2016-01-22 10:20:00,39.4,39.48,39.22,39.26,294550.0,35.373,35.4448,35.2114,35.2473,294550.0
2016-01-22 10:30:00,39.27,39.63,39.27,39.58,279168.0,35.2563,35.5795,35.2563,35.5346,279168.0
2016-01-22 10:40:00,39.59,39.63,39.46,39.55,162296.0,35.5436,35.5795,35.4269,35.5077,162296.0
2016-01-22 10:50:00,39.56,39.57,39.35,39.48,167923.0,35.5167,35.5256,35.3281,35.4448,167923.0
2016-01-22 11:00:00,39.47,39.65,39.45,39.57,123490.0,35.4359,35.5975,35.4179,35.5256,123490.0
2016-01-22 11:10:00,39.56,39.62,39.42,39.54,106190.0,35.5167,35.5705,35.391,35.4987,106190.0
2016-01-22 11:20:00,39.54,39.61,39.42,39.52,91662.0,35.4987,35.5616,35.391,35.4808,91662.0
2016-01-22 11:30:00,39.53,39.54,39.29,39.3,110026.0,35.4897,35.4987,35.2743,35.2832,110026.0
2016-01-22 11:40:00,39.29,39.46,39.26,39.3,98782.0,35.2743,35.4269,35.2473,35.2832,98782.0
2016-01-22 11:50:00,39.3,39.46,39.27,39.27,91055.0,35.2832,35.4269,35.2563,35.2563,91055.0
2016-01-22 12:00:00,39.28,39.41,39.28,39.37,162079.0,35.2653,35.382,35.2653,35.3461,162079.0
2016-01-22 12:10:00,39.37,39.44,39.27,39.42,87318.0,35.3461,35.4089,35.2563,35.391,87318.0
2016-01-22 12:20:00,39.42,39.51,39.29,39.35,107928.0,35.391,35.4718,35.2743,35.3281,107928.0
2016-01-22 12:30:00,39.35,39.35,39.17,39.33,134344.0,35.3281,35.3281,35.1665,35.3102,134344.0
2016-01-22 12:40:00,39.32,39.33,39.06,39.16,93839.0,35.3012,35.3102,35.0678,35.1575,93839.0
2016-01-22 12:50:00,39.16,39.26,39.14,39.21,95424.0,35.1575,35.2473,35.1396,35.2024,95424.0
2016-01-22 13:00:00,39.21,39.22,39.11,39.13,92633.0,35.2024,35.2114,35.1127,35.1306,92633.0
2016-01-22 13:10:00,39.14,39.21,39.11,39.2,87796.0,35.1396,35.2024,35.1127,35.1935,87796.0
2016-01-22 13:20:00,39.2,39.23,39.14,39.19,77189.0,35.1935,35.2204,35.1396,35.1845,77189.0
2016-01-22 13:30:00,39.2,39.26,39.19,39.21,73054.0,35.1935,35.2473,35.1845,35.2024,73054.0
2016-01-22 13:40:00,39.22,39.46,39.22,39.46,67195.0,35.2114,35.4269,35.2114,35.4269,67195.0
2016-01-22 13:50:00,39.46,39.48,39.42,39.46,67096.0,35.4269,35.4448,35.391,35.4269,67096.0
2016-01-22 14:00:00,39.46,39.47,39.34,39.41,117994.0,35.4269,35.4359,35.3192,35.382,117994.0
2016-01-22 14:10:00,39.42,39.52,39.38,39.46,108717.0,35.391,35.4808,35.3551,35.4269,108717.0
2016-01-22 14:20:00,39.46,39.48,39.32,39.33,88668.0,35.4269,35.4448,35.3012,35.3102,88668.0
2016-01-22 14:30:00,39.34,39.34,39.17,39.18,114534.0,35.3192,35.3192,35.1665,35.1755,114534.0
2016-01-22 14:40:00,39.18,39.22,39.13,39.17,158014.0,35.1755,35.2114,35.1306,35.1665,158014.0
2016-01-22 14:50:00,39.17,39.2,39.06,39.08,148501.0,35.1665,35.1935,35.0678,35.0857,148501.0
2016-01-22 15:00:00,39.08,39.13,39.0,39.02,157287.0,35.0857,35.1306,35.0139,35.0319,157287.0
2016-01-22 15:10:00,39.02,39.02,38.9,38.9,197639.0,35.0319,35.0319,34.9241,34.9241,197639.0
2016-01-22 15:20:00,38.9,38.96,38.87,38.94,156749.0,34.9241,34.978,34.8972,34.96,156749.0
2016-01-22 15:30:00,38.93,38.99,38.85,38.95,231257.0,34.9511,35.0049,34.8792,34.969,231257.0
2016-01-22 15:40:00,38.96,39.09,38.93,39.02,282277.0,34.978,35.0947,34.9511,35.0319,282277.0
2016-01-22 15:50:00,39.03,39.04,38.95,39.0,617967.0,35.0408,35.0498,34.969,35.0139,617967.0
2016-01-25 09:30:00,39.35,39.38,38.78,38.98,240114.0,35.3281,35.3551,34.8164,34.9959,240114.0
2016-01-25 09:40:00,38.98,39.03,38.57,38.61,257205.0,34.9959,35.0408,34.6279,34.6638,257205.0
2016-01-25 09:50:00,38.62,38.72,38.39,38.53,302097.0,34.6727,34.7625,34.4662,34.5919,302097.0
2016-01-25 10:00:00,38.53,38.82,38.49,38.52,243434.0,34.5919,34.8523,34.556,34.583,243434.0
2016-01-25 10:10:00,38.52,38.6,38.38,38.56,317033.0,34.583,34.6548,34.4573,34.6189,317033.0
2016-01-25 10:20:00,38.55,38.75,38.47,38.72,194493.0,34.6099,34.7895,34.5381,34.7625,194493.0
2016-01-25 10:30:00,38.71,38.71,38.49,38.54,145232.0,34.7535,34.7535,34.556,34.6009,145232.0
2016-01-25 10:40:00,38.54,38.58,38.41,38.42,248727.0,34.6009,34.6368,34.4842,34.4932,248727.0
2016-01-25 10:50:00,38.43,38.59,38.34,38.55,178205.0,34.5022,34.6458,34.4214,34.6099,178205.0
2016-01-25 11:00:00,38.53,38.65,38.47,38.54,249122.0,34.5919,34.6997,34.5381,34.6009,249122.0
2016-01-25 11:10:00,38.53,38.55,38.44,38.48,187103.0,34.5919,34.6099,34.5111,34.547,187103.0
2016-01-25 11:20:00,38.49,38.54,38.45,38.52,191645.0,34.556,34.6009,34.5201,34.583,191645.0
2016-01-25 11:30:00,38.52,38.53,38.37,38.47,224480.0,34.583,34.5919,34.4483,34.5381,224480.0
2016-01-25 11:40:00,38.47,38.52,38.36,38.51,241964.0,34.5381,34.583,34.4393,34.574,241964.0
2016-01-25 11:50:00,38.52,38.54,38.44,38.47,185921.0,34.583,34.6009,34.5111,34.5381,185921.0
2016-01-25 12:00:00,38.46,38.51,38.34,38.41,123459.0,34.5291,34.574,34.4214,34.4842,123459.0
2016-01-25 12:10:00,38.41,38.5,38.28,38.47,125060.0,34.4842,34.565,34.3675,34.5381,125060.0
2016-01-25 12:20:00,38.47,38.48,38.34,38.36,104060.0,34.5381,34.547,34.4214,34.4393,104060.0
2016-01-25 12:30:00,38.36,38.46,38.34,38.45,109595.0,34.4393,34.5291,34.4214,34.5201,109595.0
2016-01-25 12:40:00,38.45,38.47,38.31,38.37,138864.0,34.5201,34.5381,34.3944,34.4483,138864.0
2016-01-25 12:50:00,38.37,38.42,38.34,38.41,116426.0,34.4483,34.4932,34.4214,34.4842,116426.0
2016-01-25 13:00:00,38.4,38.55,38.38,38.52,218988.0,34.4752,34.6099,34.4573,34.583,218988.0
2016-01-25 13:10:00,38.51,38.55,38.45,38.54,91473.0,34.574,34.6099,34.5201,34.6009,91473.0
2016-01-25 13:20:00,38.54,38.7,38.52,38.68,185039.0,34.6009,34.7446,34.583,34.7266,185039.0
2016-01-25 13:30:00,38.68,38.73,38.58,38.6,103021.0,34.7266,34.7715,34.6368,34.6548,103021.0
2016-01-25 13:40:00,38.6,38.65,38.51,38.51,115567.0,34.6548,34.6997,34.574,34.574,115567.0
2016-01-25 13:50:00,38.51,38.56,38.43,38.43,80336.0,34.574,34.6189,34.5022,34.5022,80336.0
2016-01-25 14:00:00,38.43,38.59,38.41,38.57,129371.0,34.5022,34.6458,34.4842,34.6279,129371.0
2016-01-25 14:10:00,38.56,38.67,38.51,38.65,125159.0,34.6189,34.7176,34.574,34.6997,125159.0
2016-01-25 14:20:00,38.66,38.71,38.58,38.71,94932.0,34.7087,34.7535,34.6368,34.7535,94932.0
2016-01-25 14:30:00,38.71,38.76,38.66,38.74,118039.0,34.7535,34.7984,34.7087,34.7805,118039.0
2016-01-25 14:40:00,38.75,38.77,38.63,38.66,131253.0,34.7895,34.8074,34.6817,34.7087,131253.0
2016-01-25 14:50:00,38.65,38.77,38.62,38.76,126065.0,34.6997,34.8074,34.6727,34.7984,126065.0
2016-01-25 15:00:00,38.75,38.81,38.61,38.62,142196.0,34.7895,34.8433,34.6638,34.6727,142196.0
2016-01-25 15:10:00,38.62,38.63,38.46,38.53,157519.0,34.6727,34.6817,34.5291,34.5919,157519.0
2016-01-25 15:20:00,38.53,38.54,38.4,38.44,147620.0,34.5919,34.6009,34.4752,34.5111,147620.0
2016-01-25 15:30:00,38.43,38.47,38.27,38.31,361258.0,34.5022,34.5381,34.3585,34.3944,361258.0
2016-01-25 15:40:00,38.31,38.34,38.22,38.34,367286.0,34.3944,34.4214,34.3136,34.4214,367286.0
2016-01-25 15:50:00,38.33,38.35,38.13,38.2,747878.0,34.4124,34.4303,34.2328,34.2957,747878.0
2016-01-26 09:30:00,38.24,38.38,37.93,38.08,342686.0,34.3316,34.4573,34.0533,34.1879,342686.0
2016-01-26 09:40:00,38.09,38.22,37.77,37.87,134065.0,34.1969,34.3136,33.9096,33.9994,134065.0
2016-01-26 09:50:00,37.84,38.2,37.83,38.18,154679.0,33.9725,34.2957,33.9635,34.2777,154679.0
2016-01-26 10:00:00,38.19,38.26,37.97,38.2,121068.0,34.2867,34.3495,34.0892,34.2957,121068.0
2016-01-26 10:10:00,38.22,38.36,38.21,38.24,134573.0,34.3136,34.4393,34.3046,34.3316,134573.0
2016-01-26 10:20:00,38.25,38.28,38.03,38.07,161710.0,34.3406,34.3675,34.143,34.179,161710.0
2016-01-26 10:30:00,38.08,38.14,37.98,38.07,135530.0,34.1879,34.2418,34.0982,34.179,135530.0
2016-01-26 10:40:00,38.08,38.17,38.04,38.09,156263.0,34.1879,34.2687,34.152,34.1969,156263.0
2016-01-26 10:50:00,38.1,38.15,37.93,38.09,130704.0,34.2059,34.2508,34.0533,34.1969,130704.0
2016-01-26 11:00:00,38.08,38.32,38.06,38.23,99933.0,34.1879,34.4034,34.17,34.3226,99933.0
2016-01-26 11:10:00,38.23,38.33,38.16,38.26,93916.0,34.3226,34.4124,34.2598,34.3495,93916.0
2016-01-26 11:20:00,38.26,38.3,38.12,38.3,103923.0,34.3495,34.3854,34.2238,34.3854,103923.0
2016-01-26 11:30:00,38.29,38.31,38.13,38.14,100684.0,34.3765,34.3944,34.2328,34.2418,100684.0
2016-01-26 11:40:00,38.14,38.2,38.1,38.12,126825.0,34.2418,34.2957,34.2059,34.2238,126825.0
2016-01-26 11:50:00,38.13,38.19,38.09,38.16,67870.0,34.2328,34.2867,34.1969,34.2598,67870.0
2016-01-26 12:00:00,38.16,38.23,38.11,38.15,91831.0,34.2598,34.3226,34.2149,34.2508,91831.0
2016-01-26 12:10:00,38.16,38.27,38.15,38.22,127584.0,34.2598,34.3585,34.2508,34.3136,127584.0
2016-01-26 12:20:00,38.23,38.27,38.18,38.21,91058.0,34.3226,34.3585,34.2777,34.3046,91058.0
2016-01-26 12:30:00,38.21,38.25,38.14,38.16,78490.0,34.3046,34.3406,34.2418,34.2598,78490.0
2016-01-26 12:40:00,38.16,38.17,38.06,38.07,76273.0,34.2598,34.2687,34.17,34.179,76273.0
2016-01-26 12:50:00,38.07,38.15,38.07,38.13,59757.0,34.179,34.2508,34.179,34.2328,59757.0
2016-01-26 13:00:00,38.13,38.19,38.11,38.15,63244.0,34.2328,34.2867,34.2149,34.2508,63244.0
2016-01-26 13:10:00,38.15,38.23,38.14,38.23,69184.0,34.2508,34.3226,34.2418,34.3226,69184.0
2016-01-26 13:20:00,38.22,38.37,38.22,38.33,75393.0,34.3136,34.4483,34.3136,34.4124,75393.0
2016-01-26 13:30:00,38.33,38.39,38.25,38.39,167831.0,34.4124,34.4662,34.3406,34.4662,167831.0
2016-01-26 13:40:00,38.39,38.43,38.27,38.37,67188.0,34.4662,34.5022,34.3585,34.4483,67188.0
2016-01-26 13:50:00,38.38,38.43,38.34,38.36,158411.0,34.4573,34.5022,34.4214,34.4393,158411.0
2016-01-26 14:00:00,38.36,38.36,38.21,38.31,167222.0,34.4393,34.4393,34.3046,34.3944,167222.0
2016-01-26 14:10:00,38.3,38.48,38.3,38.42,91991.0,34.3854,34.547,34.3854,34.4932,91991.0
2016-01-26 14:20:00,38.42,38.49,38.33,38.34,84681.0,34.4932,34.556,34.4124,34.4214,84681.0
2016-01-26 14:30:00,38.34,38.35,38.21,38.26,109115.0,34.4214,34.4303,34.3046,34.3495,109115.0
2016-01-26 14:40:00,38.25,38.32,38.19,38.21,106838.0,34.3406,34.4034,34.2867,34.3046,106838.0
2016-01-26 14:50:00,38.21,38.3,38.16,38.2,126295.0,34.3046,34.3854,34.2598,34.2957,126295.0
2016-01-26 15:00:00,38.2,38.26,38.12,38.22,174030.0,34.2957,34.3495,34.2238,34.3136,174030.0
2016-01-26 15:10:00,38.22,38.33,38.18,38.19,116664.0,34.3136,34.4124,34.2777,34.2867,116664.0
2016-01-26 15:20:00,38.17,38.26,38.11,38.13,147433.0,34.2687,34.3495,34.2149,34.2328,147433.0
2016-01-26 15:30:00,38.13,38.32,38.11,38.32,222836.0,34.2328,34.4034,34.2149,34.4034,222836.0
2016-01-26 15:40:00,38.31,38.44,38.29,38.3,270234.0,34.3944,34.5111,34.3765,34.3854,270234.0
2016-01-26 15:50:00,38.3,38.38,38.23,38.37,574397.0,34.3854,34.4573,34.3226,34.4483,574397.0
2016-01-27 09:30:00,38.74,38.88,38.46,38.78,290075.0,34.7805,34.9062,34.5291,34.8164,290075.0
2016-01-27 09:40:00,38.81,39.0,38.76,38.83,194553.0,34.8433,35.0139,34.7984,34.8613,194553.0
2016-01-27 09:50:00,38.83,38.88,38.57,38.62,190075.0,34.8613,34.9062,34.6279,34.6727,190075.0
2016-01-27 10:00:00,38.62,38.7,38.39,38.43,146123.0,34.6727,34.7446,34.4662,34.5022,146123.0
2016-01-27 10:10:00,38.43,38.43,38.08,38.22,380555.0,34.5022,34.5022,34.1879,34.3136,380555.0
2016-01-27 10:20:00,38.23,38.25,38.01,38.01,203088.0,34.3226,34.3406,34.1251,34.1251,203088.0
2016-01-27 10:30:00,38.02,38.09,37.95,37.97,234601.0,34.1341,34.1969,34.0712,34.0892,234601.0
2016-01-27 10:40:00,37.97,38.13,37.9,37.95,132570.0,34.0892,34.2328,34.0263,34.0712,132570.0
2016-01-27 10:50:00,37.94,38.09,37.9,38.05,152385.0,34.0622,34.1969,34.0263,34.161,152385.0
2016-01-27 11:00:00,38.05,38.13,37.95,37.98,146132.0,34.161,34.2328,34.0712,34.0982,146132.0
2016-01-27 11:10:00,37.97,38.07,37.91,38.05,102976.0,34.0892,34.179,34.0353,34.161,102976.0
2016-01-27 11:20:00,38.05,38.05,37.8,37.92,182679.0,34.161,34.161,33.9366,34.0443,182679.0
2016-01-27 11:30:00,37.92,38.03,37.86,38.01,161438.0,34.0443,34.143,33.9904,34.1251,161438.0
2016-01-27 11:40:00,38.02,38.19,38.0,38.05,139294.0,34.1341,34.2867,34.1161,34.161,139294.0
2016-01-27 11:50:00,38.07,38.15,38.06,38.09,131501.0,34.179,34.2508,34.17,34.1969,131501.0
2016-01-27 12:00:00,38.11,38.33,38.07,38.32,152382.0,34.2149,34.4124,34.179,34.4034,152382.0
2016-01-27 12:10:00,38.32,38.39,38.23,38.31,90819.0,34.4034,34.4662,34.3226,34.3944,90819.0
2016-01-27 12:20:00,38.32,38.34,38.2,38.22,83384.0,34.4034,34.4214,34.2957,34.3136,83384.0
2016-01-27 12:30:00,38.22,38.33,38.22,38.32,53996.0,34.3136,34.4124,34.3136,34.4034,53996.0
2016-01-27 12:40:00,38.33,38.34,38.16,38.28,67223.0,34.4124,34.4214,34.2598,34.3675,67223.0
2016-01-27 12:50:00,38.27,38.28,38.05,38.1,114504.0,34.3585,34.3675,34.161,34.2059,114504.0
2016-01-27 13:00:00,38.09,38.11,38.02,38.1,88654.0,34.1969,34.2149,34.1341,34.2059,88654.0
2016-01-27 13:10:00,38.1,38.13,38.02,38.08,77285.0,34.2059,34.2328,34.1341,34.1879,77285.0
2016-01-27 13:20:00,38.08,38.09,37.89,37.9,74033.0,34.1879,34.1969,34.0174,34.0263,74033.0
2016-01-27 13:30:00,37.89,37.95,37.86,37.93,108478.0,34.0174,34.0712,33.9904,34.0533,108478.0
2016-01-27 13:40:00,37.93,37.97,37.88,37.91,120491.0,34.0533,34.0892,34.0084,34.0353,120491.0
2016-01-27 13:50:00,37.91,38.08,37.9,38.07,66583.0,34.0353,34.1879,34.0263,34.179,66583.0
2016-01-27 14:00:00,38.07,38.22,37.77,37.78,162921.0,34.179,34.3136,33.9096,33.9186,162921.0
2016-01-27 14:10:00,37.77,37.89,37.7,37.82,206427.0,33.9096,34.0174,33.8468,33.9545,206427.0
2016-01-27 14:20:00,37.82,37.92,37.7,37.77,170279.0,33.9545,34.0443,33.8468,33.9096,170279.0
2016-01-27 14:30:00,37.76,37.8,37.61,37.62,177713.0,33.9006,33.9366,33.766,33.7749,177713.0
2016-01-27 14:40:00,37.62,37.7,37.57,37.6,170022.0,33.7749,33.8468,33.7301,33.757,170022.0
2016-01-27 14:50:00,37.6,37.64,37.32,37.34,319478.0,33.757,33.7929,33.5056,33.5236,319478.0
2016-01-27 15:00:00,37.36,37.36,37.06,37.16,370210.0,33.5415,33.5415,33.2722,33.362,370210.0
2016-01-27 15:10:00,37.16,37.17,36.95,36.99,567158.0,33.362,33.3709,33.1734,33.2093,567158.0
2016-01-27 15:20:00,37.0,37.14,36.88,37.07,337608.0,33.2183,33.344,33.1106,33.2812,337608.0
2016-01-27 15:30:00,37.07,37.25,37.06,37.18,262330.0,33.2812,33.4428,33.2722,33.3799,262330.0
2016-01-27 15:40:00,37.17,37.27,37.08,37.25,309138.0,33.3709,33.4607,33.2901,33.4428,309138.0
2016-01-27 15:50:00,37.24,37.31,37.18,37.29,601654.0,33.4338,33.4966,33.3799,33.4787,601654.0
2016-01-28 09:30:00,37.48,37.94,36.46,36.68,364601.0,33.6493,34.0622,32.7335,32.931,364601.0
2016-01-28 09:40:00,36.7,36.96,36.38,36.43,240828.0,32.949,33.1824,32.6617,32.7066,240828.0
2016-01-28 09:50:00,36.43,36.59,36.2,36.42,297086.0,32.7066,32.8502,32.5001,32.6976,297086.0
2016-01-28 10:00:00,36.41,36.41,36.06,36.2,274933.0,32.6886,32.6886,32.3744,32.5001,274933.0
2016-01-28 10:10:00,36.2,36.24,35.92,35.96,293716.0,32.5001,32.536,32.2487,32.2846,293716.0
2016-01-28 10:20:00,35.95,36.28,35.84,36.12,320827.0,32.2756,32.5719,32.1769,32.4283,320827.0
2016-01-28 10:30:00,36.11,36.31,36.03,36.11,230803.0,32.4193,32.5988,32.3475,32.4193,230803.0
2016-01-28 10:40:00,36.13,36.32,36.1,36.31,218151.0,32.4372,32.6078,32.4103,32.5988,218151.0
2016-01-28 10:50:00,36.32,36.36,36.23,36.29,354476.0,32.6078,32.6437,32.527,32.5809,354476.0
2016-01-28 11:00:00,36.29,36.6,36.29,36.53,214804.0,32.5809,32.8592,32.5809,32.7964,214804.0
2016-01-28 11:10:00,36.52,36.61,36.37,36.42,182828.0,32.7874,32.8682,32.6527,32.6976,182828.0
2016-01-28 11:20:00,36.42,36.42,36.16,36.19,208884.0,32.6976,32.6976,32.4642,32.4911,208884.0
2016-01-28 11:30:00,36.18,36.24,35.91,35.93,189478.0,32.4821,32.536,32.2397,32.2577,189478.0
2016-01-28 11:40:00,35.93,35.97,35.81,35.95,177076.0,32.2577,32.2936,32.1499,32.2756,177076.0
2016-01-28 11:50:00,35.95,35.99,35.81,35.84,142137.0,32.2756,32.3115,32.1499,32.1769,142137.0
2016-01-28 12:00:00,35.83,35.92,35.71,35.89,246914.0,32.1679,32.2487,32.0602,32.2218,246914.0
2016-01-28 12:10:00,35.89,35.99,35.75,35.8,175809.0,32.2218,32.3115,32.0961,32.141,175809.0
2016-01-28 12:20:00,35.81,36.01,35.79,36.01,147997.0,32.1499,32.3295,32.132,32.3295,147997.0
2016-01-28 12:30:00,36.0,36.21,35.99,36.13,248666.0,32.3205,32.5091,32.3115,32.4372,248666.0
2016-01-28 12:40:00,36.11,36.22,36.09,36.14,148094.0,32.4193,32.518,32.4013,32.4462,148094.0
2016-01-28 12:50:00,36.16,36.31,36.04,36.3,137020.0,32.4642,32.5988,32.3564,32.5899,137020.0
2016-01-28 13:00:00,36.3,36.42,36.27,36.4,172698.0,32.5899,32.6976,32.5629,32.6796,172698.0
2016-01-28 13:10:00,36.4,36.41,36.04,36.08,198806.0,32.6796,32.6886,32.3564,32.3923,198806.0
2016-01-28 13:20:00,36.08,36.09,35.91,36.05,151713.0,32.3923,32.4013,32.2397,32.3654,151713.0
2016-01-28 13:30:00,36.05,36.24,36.03,36.16,105450.0,32.3654,32.536,32.3475,32.4642,105450.0
2016-01-28 13:40:00,36.17,36.24,36.11,36.22,128409.0,32.4731,32.536,32.4193,32.518,128409.0
2016-01-28 13:50:00,36.22,36.26,36.14,36.16,129126.0,32.518,32.554,32.4462,32.4642,129126.0
2016-01-28 14:00:00,36.16,36.36,36.15,36.3,113660.0,32.4642,32.6437,32.4552,32.5899,113660.0
2016-01-28 14:10:00,36.3,36.35,36.21,36.24,100974.0,32.5899,32.6348,32.5091,32.536,100974.0
2016-01-28 14:20:00,36.25,36.39,36.25,36.35,104251.0,32.545,32.6707,32.545,32.6348,104251.0
2016-01-28 14:30:00,36.34,36.43,36.31,36.35,113507.0,32.6258,32.7066,32.5988,32.6348,113507.0
2016-01-28 14:40:00,36.35,36.38,36.22,36.25,91762.0,32.6348,32.6617,32.518,32.545,91762.0
2016-01-28 14:50:00,36.25,36.26,36.16,36.21,149512.0,32.545,32.554,32.4642,32.5091,149512.0
2016-01-28 15:00:00,36.22,36.3,36.19,36.29,161560.0,32.518,32.5899,32.4911,32.5809,161560.0
2016-01-28 15:10:00,36.29,36.41,36.25,36.26,152116.0,32.5809,32.6886,32.545,32.554,152116.0
2016-01-28 15:20:00,36.26,36.31,36.21,36.22,152746.0,32.554,32.5988,32.5091,32.518,152746.0
2016-01-28 15:30:00,36.21,36.34,36.2,36.27,237487.0,32.5091,32.6258,32.5001,32.5629,237487.0
2016-01-28 15:40:00,36.26,36.34,36.11,36.2,295054.0,32.554,32.6258,32.4193,32.5001,295054.0
2016-01-28 15:50:00,36.2,36.25,36.15,36.19,462956.0,32.5001,32.545,32.4552,32.4911,462956.0
2016-01-29 09:30:00,36.17,36.18,35.51,36.09,373375.0,32.4731,32.4821,31.8806,32.4013,373375.0
2016-01-29 09:40:00,36.09,36.61,36.03,36.51,200492.0,32.4013,32.8682,32.3475,32.7784,200492.0
2016-01-29 09:50:00,36.5,36.77,36.5,36.69,238115.0,32.7694,33.0118,32.7694,32.94,238115.0
2016-01-29 10:00:00,36.68,36.79,36.45,36.64,196375.0,32.931,33.0298,32.7245,32.8951,196375.0
2016-01-29 10:10:00,36.66,36.75,36.64,36.69,191490.0,32.9131,32.9939,32.8951,32.94,191490.0
2016-01-29 10:20:00,36.69,36.75,36.54,36.57,139657.0,32.94,32.9939,32.8053,32.8323,139657.0
2016-01-29 10:30:00,36.55,36.6,36.46,36.49,117130.0,32.8143,32.8592,32.7335,32.7604,117130.0
2016-01-29 10:40:00,36.49,36.51,36.38,36.47,102921.0,32.7604,32.7784,32.6617,32.7425,102921.0
2016-01-29 10:50:00,36.47,36.5,36.3,36.38,112746.0,32.7425,32.7694,32.5899,32.6617,112746.0
2016-01-29 11:00:00,36.37,36.45,36.34,36.41,133460.0,32.6527,32.7245,32.6258,32.6886,133460.0
2016-01-29 11:10:00,36.41,36.43,36.21,36.23,118215.0,32.6886,32.7066,32.5091,32.527,118215.0
2016-01-29 11:20:00,36.23,36.4,36.23,36.33,83531.0,32.527,32.6796,32.527,32.6168,83531.0
2016-01-29 11:30:00,36.33,36.41,36.29,36.31,94601.0,32.6168,32.6886,32.5809,32.5988,94601.0
2016-01-29 11:40:00,36.33,36.4,36.32,36.38,85597.0,32.6168,32.6796,32.6078,32.6617,85597.0
2016-01-29 11:50:00,36.39,36.53,36.32,36.43,104314.0,32.6707,32.7964,32.6078,32.7066,104314.0
2016-01-29 12:00:00,36.43,36.45,36.34,36.36,62701.0,32.7066,32.7245,32.6258,32.6437,62701.0
2016-01-29 12:10:00,36.37,36.45,36.36,36.4,104179.0,32.6527,32.7245,32.6437,32.6796,104179.0
2016-01-29 12:20:00,36.4,36.54,36.39,36.49,79661.0,32.6796,32.8053,32.6707,32.7604,79661.0
2016-01-29 12:30:00,36.49,36.53,36.44,36.52,109798.0,32.7604,32.7964,32.7156,32.7874,109798.0
2016-01-29 12:40:00,36.53,36.58,36.5,36.51,114107.0,32.7964,32.8412,32.7694,32.7784,114107.0
2016-01-29 12:50:00,36.51,36.51,36.43,36.48,69409.0,32.7784,32.7784,32.7066,32.7515,69409.0
2016-01-29 13:00:00,36.48,36.82,36.47,36.65,398693.0,32.7515,33.0567,32.7425,32.9041,398693.0
2016-01-29 13:10:00,36.65,36.73,36.62,36.69,135755.0,32.9041,32.9759,32.8772,32.94,135755.0
2016-01-29 13:20:00,36.67,36.82,36.66,36.8,121227.0,32.922,33.0567,32.9131,33.0388,121227.0
2016-01-29 13:30:00,36.8,36.98,36.77,36.96,158435.0,33.0388,33.2004,33.0118,33.1824,158435.0
2016-01-29 13:40:00,36.95,37.05,36.85,37.0,126861.0,33.1734,33.2632,33.0836,33.2183,126861.0
2016-01-29 13:50:00,37.01,37.06,36.91,36.97,194426.0,33.2273,33.2722,33.1375,33.1914,194426.0
2016-01-29 14:00:00,36.97,37.11,36.95,37.03,151750.0,33.1914,33.3171,33.1734,33.2453,151750.0
2016-01-29 14:10:00,37.03,37.34,37.03,37.3,194426.0,33.2453,33.5236,33.2453,33.4877,194426.0
2016-01-29 14:20:00,37.3,37.41,37.3,37.4,180864.0,33.4877,33.5864,33.4877,33.5774,180864.0
2016-01-29 14:30:00,37.4,37.4,37.17,37.19,150881.0,33.5774,33.5774,33.3709,33.3889,150881.0
2016-01-29 14:40:00,37.18,37.34,37.17,37.33,171168.0,33.3799,33.5236,33.3709,33.5146,171168.0
2016-01-29 14:50:00,37.33,37.38,37.23,37.29,211056.0,33.5146,33.5595,33.4248,33.4787,211056.0
2016-01-29 15:00:00,37.29,37.48,37.27,37.48,258134.0,33.4787,33.6493,33.4607,33.6493,258134.0
2016-01-29 15:10:00,37.48,37.59,37.47,37.52,311444.0,33.6493,33.748,33.6403,33.6852,311444.0
2016-01-29 15:20:00,37.53,37.6,37.48,37.6,213408.0,33.6941,33.757,33.6493,33.757,213408.0
2016-01-29 15:30:00,37.6,37.62,37.52,37.55,249363.0,33.757,33.7749,33.6852,33.7121,249363.0
2016-01-29 15:40:00,37.55,37.59,37.5,37.57,371449.0,33.7121,33.748,33.6672,33.7301,371449.0
2016-01-29 15:50:00,37.57,37.67,37.52,37.62,965387.0,33.7301,33.8198,33.6852,33.7749,965387.0
2016-02-01 09:30:00,37.62,37.93,37.39,37.9,239346.0,33.7749,34.0533,33.5685,34.0263,239346.0
2016-02-01 09:40:00,37.91,37.91,37.62,37.65,152370.0,34.0353,34.0353,33.7749,33.8019,152370.0
2016-02-01 09:50:00,37.69,37.81,37.58,37.8,114996.0,33.8378,33.9455,33.739,33.9366,114996.0
2016-02-01 10:00:00,37.79,37.83,37.48,37.83,156129.0,33.9276,33.9635,33.6493,33.9635,156129.0
2016-02-01 10:10:00,37.83,37.94,37.75,37.8,149167.0,33.9635,34.0622,33.8917,33.9366,149167.0
2016-02-01 10:20:00,37.79,37.97,37.78,37.91,126026.0,33.9276,34.0892,33.9186,34.0353,126026.0
2016-02-01 10:30:00,37.92,37.96,37.8,37.87,154351.0,34.0443,34.0802,33.9366,33.9994,154351.0
2016-02-01 10:40:00,37.86,38.01,37.68,37.98,154509.0,33.9904,34.1251,33.8288,34.0982,154509.0
2016-02-01 10:50:00,37.98,38.1,37.92,38.07,186997.0,34.0982,34.2059,34.0443,34.179,186997.0
2016-02-01 11:00:00,38.08,38.14,38.01,38.03,175397.0,34.1879,34.2418,34.1251,34.143,175397.0
2016-02-01 11:10:00,38.02,38.08,37.92,37.93,236474.0,34.1341,34.1879,34.0443,34.0533,236474.0
2016-02-01 11:20:00,37.92,38.0,37.89,37.94,96687.0,34.0443,34.1161,34.0174,34.0622,96687.0
2016-02-01 11:30:00,37.95,38.06,37.89,38.05,108696.0,34.0712,34.17,34.0174,34.161,108696.0
2016-02-01 11:40:00,38.05,38.2,38.04,38.09,136151.0,34.161,34.2957,34.152,34.1969,136151.0
2016-02-01 11:50:00,38.09,38.25,38.03,38.18,140460.0,34.1969,34.3406,34.143,34.2777,140460.0
2016-02-01 12:00:00,38.18,38.22,38.07,38.13,92512.0,34.2777,34.3136,34.179,34.2328,92512.0
2016-02-01 12:10:00,38.14,38.19,38.11,38.14,116545.0,34.2418,34.2867,34.2149,34.2418,116545.0
2016-02-01 12:20:00,38.14,38.14,37.99,38.01,91288.0,34.2418,34.2418,34.1071,34.1251,91288.0
2016-02-01 12:30:00,38.02,38.03,37.94,38.03,72044.0,34.1341,34.143,34.0622,34.143,72044.0
2016-02-01 12:40:00,38.04,38.08,37.95,38.01,77140.0,34.152,34.1879,34.0712,34.1251,77140.0
2016-02-01 12:50:00,38.01,38.04,37.92,38.03,112933.0,34.1251,34.152,34.0443,34.143,112933.0
2016-02-01 13:00:00,38.03,38.07,37.95,38.0,110577.0,34.143,34.179,34.0712,34.1161,110577.0
2016-02-01 13:10:00,38.0,38.03,37.9,37.93,133503.0,34.1161,34.143,34.0263,34.0533,133503.0
2016-02-01 13:20:00,37.94,38.06,37.94,38.03,73821.0,34.0622,34.17,34.0622,34.143,73821.0
2016-02-01 13:30:00,38.02,38.03,37.94,38.0,68657.0,34.1341,34.143,34.0622,34.1161,68657.0
2016-02-01 13:40:00,38.0,38.07,37.96,38.07,110857.0,34.1161,34.179,34.0802,34.179,110857.0
2016-02-01 13:50:00,38.07,38.12,38.0,38.11,105536.0,34.179,34.2238,34.1161,34.2149,105536.0
2016-02-01 14:00:00,38.11,38.15,38.04,38.04,158368.0,34.2149,34.2508,34.152,34.152,158368.0
2016-02-01 14:10:00,38.04,38.09,38.0,38.07,83667.0,34.152,34.1969,34.1161,34.179,83667.0
2016-02-01 14:20:00,38.08,38.16,38.04,38.16,85350.0,34.1879,34.2598,34.152,34.2598,85350.0
2016-02-01 14:30:00,38.16,38.29,38.15,38.28,159739.0,34.2598,34.3765,34.2508,34.3675,159739.0
2016-02-01 14:40:00,38.28,38.33,38.25,38.27,121450.0,34.3675,34.4124,34.3406,34.3585,121450.0
2016-02-01 14:50:00,38.27,38.34,38.24,38.32,113966.0,34.3585,34.4214,34.3316,34.4034,113966.0
2016-02-01 15:00:00,38.33,38.37,38.28,38.3,139319.0,34.4124,34.4483,34.3675,34.3854,139319.0
2016-02-01 15:10:00,38.3,38.41,38.29,38.38,170387.0,34.3854,34.4842,34.3765,34.4573,170387.0
2016-02-01 15:20:00,38.4,38.54,38.35,38.48,224095.0,34.4752,34.6009,34.4303,34.547,224095.0
2016-02-01 15:30:00,38.49,38.59,38.4,38.4,252989.0,34.556,34.6458,34.4752,34.4752,252989.0
2016-02-01 15:40:00,38.41,38.51,38.39,38.4,247429.0,34.4842,34.574,34.4662,34.4752,247429.0
2016-02-01 15:50:00,38.41,38.44,38.27,38.3,521253.0,34.4842,34.5111,34.3585,34.3854,521253.0
2016-02-02 09:30:00,38.02,38.12,37.55,37.6,229917.0,34.1341,34.2238,33.7121,33.757,229917.0
2016-02-02 09:40:00,37.6,37.65,37.42,37.44,179343.0,33.757,33.8019,33.5954,33.6133,179343.0
2016-02-02 09:50:00,37.43,37.43,37.18,37.2,233213.0,33.6044,33.6044,33.3799,33.3979,233213.0
2016-02-02 10:00:00,37.2,37.33,37.14,37.26,171852.0,33.3979,33.5146,33.344,33.4517,171852.0
2016-02-02 10:10:00,37.27,37.27,37.11,37.2,136630.0,33.4607,33.4607,33.3171,33.3979,136630.0
2016-02-02 10:20:00,37.19,37.22,37.04,37.12,134331.0,33.3889,33.4158,33.2542,33.3261,134331.0
2016-02-02 10:30:00,37.11,37.17,37.04,37.07,142013.0,33.3171,33.3709,33.2542,33.2812,142013.0
2016-02-02 10:40:00,37.07,37.07,36.95,36.99,113993.0,33.2812,33.2812,33.1734,33.2093,113993.0
2016-02-02 10:50:00,37.0,37.01,36.91,36.95,100576.0,33.2183,33.2273,33.1375,33.1734,100576.0
2016-02-02 11:00:00,36.96,37.05,36.95,37.01,120417.0,33.1824,33.2632,33.1734,33.2273,120417.0
2016-02-02 11:10:00,37.0,37.04,36.9,36.9,108344.0,33.2183,33.2542,33.1285,33.1285,108344.0
2016-02-02 11:20:00,36.91,36.92,36.83,36.89,129991.0,33.1375,33.1465,33.0657,33.1196,129991.0
2016-02-02 11:30:00,36.88,36.91,36.78,36.8,137547.0,33.1106,33.1375,33.0208,33.0388,137547.0
2016-02-02 11:40:00,36.81,36.81,36.61,36.68,179388.0,33.0477,33.0477,32.8682,32.931,179388.0
2016-02-02 11:50:00,36.68,36.75,36.63,36.74,163240.0,32.931,32.9939,32.8861,32.9849,163240.0
2016-02-02 12:00:00,36.74,36.83,36.68,36.75,201557.0,32.9849,33.0657,32.931,32.9939,201557.0
2016-02-02 12:10:00,36.75,36.75,36.62,36.66,101158.0,32.9939,32.9939,32.8772,32.9131,101158.0
2016-02-02 12:20:00,36.66,36.7,36.63,36.66,90537.0,32.9131,32.949,32.8861,32.9131,90537.0
2016-02-02 12:30:00,36.66,36.67,36.6,36.66,84711.0,32.9131,32.922,32.8592,32.9131,84711.0
2016-02-02 12:40:00,36.65,36.86,36.63,36.86,100764.0,32.9041,33.0926,32.8861,33.0926,100764.0
2016-02-02 12:50:00,36.85,36.88,36.77,36.77,64024.0,33.0836,33.1106,33.0118,33.0118,64024.0
2016-02-02 13:00:00,36.76,36.76,36.6,36.63,68832.0,33.0028,33.0028,32.8592,32.8861,68832.0
2016-02-02 13:10:00,36.64,36.67,36.51,36.58,98827.0,32.8951,32.922,32.7784,32.8412,98827.0
2016-02-02 13:20:00,36.57,36.57,36.45,36.54,148285.0,32.8323,32.8323,32.7245,32.8053,148285.0
2016-02-02 13:30:00,36.55,36.55,36.4,36.41,76461.0,32.8143,32.8143,32.6796,32.6886,76461.0
2016-02-02 13:40:00,36.4,36.47,36.35,36.42,99290.0,32.6796,32.7425,32.6348,32.6976,99290.0
2016-02-02 13:50:00,36.42,36.45,36.4,36.41,141671.0,32.6976,32.7245,32.6796,32.6886,141671.0
2016-02-02 14:00:00,36.41,36.47,36.38,36.4,152545.0,32.6886,32.7425,32.6617,32.6796,152545.0
2016-02-02 14:10:00,36.39,36.46,36.38,36.42,109644.0,32.6707,32.7335,32.6617,32.6976,109644.0
2016-02-02 14:20:00,36.41,36.45,36.39,36.43,128959.0,32.6886,32.7245,32.6707,32.7066,128959.0
2016-02-02 14:30:00,36.42,36.54,36.4,36.51,110910.0,32.6976,32.8053,32.6796,32.7784,110910.0
2016-02-02 14:40:00,36.52,36.52,36.41,36.45,74297.0,32.7874,32.7874,32.6886,32.7245,74297.0
2016-02-02 14:50:00,36.46,36.53,36.3,36.31,106702.0,32.7335,32.7964,32.5899,32.5988,106702.0
2016-02-02 15:00:00,36.31,36.43,36.31,36.34,110299.0,32.5988,32.7066,32.5988,32.6258,110299.0
2016-02-02 15:10:00,36.33,36.41,36.25,36.34,151157.0,32.6168,32.6886,32.545,32.6258,151157.0
2016-02-02 15:20:00,36.34,36.41,36.3,36.39,240677.0,32.6258,32.6886,32.5899,32.6707,240677.0
2016-02-02 15:30:00,36.39,36.52,36.38,36.46,224041.0,32.6707,32.7874,32.6617,32.7335,224041.0
2016-02-02 15:40:00,36.47,36.53,36.42,36.48,217867.0,32.7425,32.7964,32.6976,32.7515,217867.0
2016-02-02 15:50:00,36.49,36.5,36.43,36.46,377582.0,32.7604,32.7694,32.7066,32.7335,377582.0
2016-02-03 09:30:00,36.85,36.98,36.47,36.62,236024.0,33.0836,33.2004,32.7425,32.8772,236024.0
2016-02-03 09:40:00,36.62,36.66,36.28,36.29,130207.0,32.8772,32.9131,32.5719,32.5809,130207.0
2016-02-03 09:50:00,36.29,36.45,36.16,36.34,143613.0,32.5809,32.7245,32.4642,32.6258,143613.0
2016-02-03 10:00:00,36.32,36.32,36.0,36.03,198517.0,32.6078,32.6078,32.3205,32.3475,198517.0
2016-02-03 10:10:00,36.02,36.27,35.87,36.26,238159.0,32.3385,32.5629,32.2038,32.554,238159.0
2016-02-03 10:20:00,36.26,36.27,35.95,35.99,127800.0,32.554,32.5629,32.2756,32.3115,127800.0
2016-02-03 10:30:00,35.97,35.97,35.64,35.8,257864.0,32.2936,32.2936,31.9973,32.141,257864.0
2016-02-03 10:40:00,35.8,36.07,35.77,35.94,297107.0,32.141,32.3834,32.114,32.2667,297107.0
2016-02-03 10:50:00,35.95,36.16,35.92,36.12,191534.0,32.2756,32.4642,32.2487,32.4283,191534.0
2016-02-03 11:00:00,36.13,36.13,35.71,35.8,170988.0,32.4372,32.4372,32.0602,32.141,170988.0
2016-02-03 11:10:00,35.8,36.13,35.75,36.11,145630.0,32.141,32.4372,32.0961,32.4193,145630.0
2016-02-03 11:20:00,36.11,36.23,36.02,36.05,144545.0,32.4193,32.527,32.3385,32.3654,144545.0
2016-02-03 11:30:00,36.04,36.13,35.87,36.11,220555.0,32.3564,32.4372,32.2038,32.4193,220555.0
2016-02-03 11:40:00,36.1,36.39,36.1,36.24,107149.0,32.4103,32.6707,32.4103,32.536,107149.0
2016-02-03 11:50:00,36.25,36.31,36.09,36.31,116571.0,32.545,32.5988,32.4013,32.5988,116571.0
2016-02-03 12:00:00,36.32,36.53,36.31,36.47,177492.0,32.6078,32.7964,32.5988,32.7425,177492.0
2016-02-03 12:10:00,36.47,36.49,36.3,36.31,98623.0,32.7425,32.7604,32.5899,32.5988,98623.0
2016-02-03 12:20:00,36.29,36.52,36.28,36.42,114716.0,32.5809,32.7874,32.5719,32.6976,114716.0
2016-02-03 12:30:00,36.43,36.44,36.22,36.26,77880.0,32.7066,32.7156,32.518,32.554,77880.0
2016-02-03 12:40:00,36.24,36.28,36.09,36.26,94963.0,32.536,32.5719,32.4013,32.554,94963.0
2016-02-03 12:50:00,36.27,36.43,36.17,36.4,77331.0,32.5629,32.7066,32.4731,32.6796,77331.0
2016-02-03 13:00:00,36.4,36.46,36.29,36.29,81420.0,32.6796,32.7335,32.5809,32.5809,81420.0
2016-02-03 13:10:00,36.3,36.36,36.27,36.33,70611.0,32.5899,32.6437,32.5629,32.6168,70611.0
2016-02-03 13:20:00,36.33,36.42,36.29,36.31,53967.0,32.6168,32.6976,32.5809,32.5988,53967.0
2016-02-03 13:30:00,36.31,36.35,36.22,36.23,79354.0,32.5988,32.6348,32.518,32.527,79354.0
2016-02-03 13:40:00,36.23,36.31,36.2,36.26,99234.0,32.527,32.5988,32.5001,32.554,99234.0
2016-02-03 13:50:00,36.25,36.32,36.21,36.23,91902.0,32.545,32.6078,32.5091,32.527,91902.0
2016-02-03 14:00:00,36.22,36.43,36.22,36.39,125956.0,32.518,32.7066,32.518,32.6707,125956.0
2016-02-03 14:10:00,36.39,36.5,36.34,36.37,225983.0,32.6707,32.7694,32.6258,32.6527,225983.0
2016-02-03 14:20:00,36.37,36.91,36.37,36.81,331027.0,32.6527,33.1375,32.6527,33.0477,331027.0
2016-02-03 14:30:00,36.81,36.95,36.81,36.9,186753.0,33.0477,33.1734,33.0477,33.1285,186753.0
2016-02-03 14:40:00,36.91,37.1,36.85,37.01,217994.0,33.1375,33.3081,33.0836,33.2273,217994.0
2016-02-03 14:50:00,37.01,37.01,36.73,36.94,209014.0,33.2273,33.2273,32.9759,33.1644,209014.0
2016-02-03 15:00:00,36.95,37.04,36.85,37.01,176381.0,33.1734,33.2542,33.0836,33.2273,176381.0
2016-02-03 15:10:00,37.01,37.06,36.86,36.94,178178.0,33.2273,33.2722,33.0926,33.1644,178178.0
2016-02-03 15:20:00,36.95,36.97,36.74,36.75,183947.0,33.1734,33.1914,32.9849,32.9939,183947.0
2016-02-03 15:30:00,36.74,36.86,36.65,36.73,250107.0,32.9849,33.0926,32.9041,32.9759,250107.0
2016-02-03 15:40:00,36.72,36.88,36.68,36.81,257615.0,32.9669,33.1106,32.931,33.0477,257615.0
2016-02-03 15:50:00,36.81,36.86,36.72,36.83,600087.0,33.0477,33.0926,32.9669,33.0657,600087.0
2016-02-04 09:30:00,36.44,37.02,36.44,36.85,287598.0,32.7156,33.2363,32.7156,33.0836,287598.0
2016-02-04 09:40:00,36.84,37.3,36.84,37.25,235480.0,33.0747,33.4877,33.0747,33.4428,235480.0
2016-02-04 09:50:00,37.25,37.48,37.23,37.44,187827.0,33.4428,33.6493,33.4248,33.6133,187827.0
2016-02-04 10:00:00,37.44,37.44,37.21,37.41,183712.0,33.6133,33.6133,33.4069,33.5864,183712.0
2016-02-04 10:10:00,37.41,37.52,37.32,37.41,126249.0,33.5864,33.6852,33.5056,33.5864,126249.0
2016-02-04 10:20:00,37.41,37.46,37.31,37.33,169323.0,33.5864,33.6313,33.4966,33.5146,169323.0
2016-02-04 10:30:00,37.32,37.59,37.29,37.55,153174.0,33.5056,33.748,33.4787,33.7121,153174.0
2016-02-04 10:40:00,37.54,37.66,37.47,37.61,138044.0,33.7031,33.8109,33.6403,33.766,138044.0
2016-02-04 10:50:00,37.61,37.62,37.5,37.59,152266.0,33.766,33.7749,33.6672,33.748,152266.0
2016-02-04 11:00:00,37.59,37.59,37.39,37.41,188863.0,33.748,33.748,33.5685,33.5864,188863.0
2016-02-04 11:10:00,37.41,37.47,37.2,37.2,103307.0,33.5864,33.6403,33.3979,33.3979,103307.0
2016-02-04 11:20:00,37.21,37.47,37.21,37.3,160945.0,33.4069,33.6403,33.4069,33.4877,160945.0
2016-02-04 11:30:00,37.31,37.45,37.26,37.42,101324.0,33.4966,33.6223,33.4517,33.5954,101324.0
2016-02-04 11:40:00,37.43,37.44,37.24,37.33,94493.0,33.6044,33.6133,33.4338,33.5146,94493.0
2016-02-04 11:50:00,37.33,37.49,37.3,37.39,97612.0,33.5146,33.6582,33.4877,33.5685,97612.0
2016-02-04 12:00:00,37.39,37.62,37.37,37.59,100399.0,33.5685,33.7749,33.5505,33.748,100399.0
2016-02-04 12:10:00,37.59,37.67,37.52,37.62,111629.0,33.748,33.8198,33.6852,33.7749,111629.0
2016-02-04 12:20:00,37.62,37.66,37.5,37.59,62985.0,33.7749,33.8109,33.6672,33.748,62985.0
2016-02-04 12:30:00,37.6,37.68,37.52,37.63,113184.0,33.757,33.8288,33.6852,33.7839,113184.0
2016-02-04 12:40:00,37.63,37.7,37.54,37.66,111829.0,33.7839,33.8468,33.7031,33.8109,111829.0
2016-02-04 12:50:00,37.66,37.68,37.44,37.46,129273.0,33.8109,33.8288,33.6133,33.6313,129273.0
2016-02-04 13:00:00,37.45,37.55,37.45,37.54,66646.0,33.6223,33.7121,33.6223,33.7031,66646.0
2016-02-04 13:10:00,37.54,37.63,37.52,37.53,100189.0,33.7031,33.7839,33.6852,33.6941,100189.0
2016-02-04 13:20:00,37.52,37.54,37.42,37.46,76880.0,33.6852,33.7031,33.5954,33.6313,76880.0
2016-02-04 13:30:00,37.46,37.56,37.46,37.51,92852.0,33.6313,33.7211,33.6313,33.6762,92852.0
2016-02-04 13:40:00,37.52,37.52,37.28,37.29,85090.0,33.6852,33.6852,33.4697,33.4787,85090.0
2016-02-04 13:50:00,37.29,37.4,37.25,37.35,103901.0,33.4787,33.5774,33.4428,33.5325,103901.0
2016-02-04 14:00:00,37.35,37.4,37.29,37.34,123355.0,33.5325,33.5774,33.4787,33.5236,123355.0
2016-02-04 14:10:00,37.33,37.53,37.32,37.48,116768.0,33.5146,33.6941,33.5056,33.6493,116768.0
2016-02-04 14:20:00,37.48,37.52,37.44,37.44,110436.0,33.6493,33.6852,33.6133,33.6133,110436.0
2016-02-04 14:30:00,37.44,37.47,37.28,37.3,131910.0,33.6133,33.6403,33.4697,33.4877,131910.0
2016-02-04 14:40:00,37.29,37.34,37.27,37.29,74604.0,33.4787,33.5236,33.4607,33.4787,74604.0
2016-02-04 14:50:00,37.29,37.47,37.25,37.46,175816.0,33.4787,33.6403,33.4428,33.6313,175816.0
2016-02-04 15:00:00,37.45,37.51,37.42,37.47,153718.0,33.6223,33.6762,33.5954,33.6403,153718.0
2016-02-04 15:10:00,37.48,37.58,37.43,37.45,129428.0,33.6493,33.739,33.6044,33.6223,129428.0
2016-02-04 15:20:00,37.44,37.6,37.44,37.5,112272.0,33.6133,33.757,33.6133,33.6672,112272.0
2016-02-04 15:30:00,37.5,37.54,37.43,37.51,164528.0,33.6672,33.7031,33.6044,33.6762,164528.0
2016-02-04 15:40:00,37.51,37.59,37.49,37.55,224647.0,33.6762,33.748,33.6582,33.7121,224647.0
2016-02-04 15:50:00,37.55,37.59,37.52,37.54,433404.0,33.7121,33.748,33.6852,33.7031,433404.0
2016-02-05 09:30:00,37.27,37.6,37.24,37.46,290233.0,33.4607,33.757,33.4338,33.6313,290233.0
2016-02-05 09:40:00,37.45,37.47,37.01,37.03,173708.0,33.6223,33.6403,33.2273,33.2453,173708.0
2016-02-05 09:50:00,37.04,37.28,36.98,37.17,105015.0,33.2542,33.4697,33.2004,33.3709,105015.0
2016-02-05 10:00:00,37.18,37.43,37.18,37.32,104387.0,33.3799,33.6044,33.3799,33.5056,104387.0
2016-02-05 10:10:00,37.31,37.39,37.13,37.2,130841.0,33.4966,33.5685,33.335,33.3979,130841.0
2016-02-05 10:20:00,37.19,37.3,36.81,36.84,259465.0,33.3889,33.4877,33.0477,33.0747,259465.0
2016-02-05 10:30:00,36.84,37.08,36.83,37.01,101378.0,33.0747,33.2901,33.0657,33.2273,101378.0
2016-02-05 10:40:00,37.02,37.05,36.8,36.8,158022.0,33.2363,33.2632,33.0388,33.0388,158022.0
2016-02-05 10:50:00,36.81,36.81,36.66,36.67,231467.0,33.0477,33.0477,32.9131,32.922,231467.0
2016-02-05 11:00:00,36.68,36.69,36.44,36.46,197054.0,32.931,32.94,32.7156,32.7335,197054.0
2016-02-05 11:10:00,36.45,36.53,36.26,36.29,153341.0,32.7245,32.7964,32.554,32.5809,153341.0
2016-02-05 11:20:00,36.29,36.44,36.25,36.29,117215.0,32.5809,32.7156,32.545,32.5809,117215.0
2016-02-05 11:30:00,36.29,36.4,36.27,36.34,131703.0,32.5809,32.6796,32.5629,32.6258,131703.0
2016-02-05 11:40:00,36.33,36.41,36.16,36.23,101688.0,32.6168,32.6886,32.4642,32.527,101688.0
2016-02-05 11:50:00,36.24,36.42,36.24,36.25,123844.0,32.536,32.6976,32.536,32.545,123844.0
2016-02-05 12:00:00,36.25,36.28,36.14,36.16,143550.0,32.545,32.5719,32.4462,32.4642,143550.0
2016-02-05 12:10:00,36.15,36.21,36.08,36.18,88658.0,32.4552,32.5091,32.3923,32.4821,88658.0
2016-02-05 12:20:00,36.17,36.19,36.06,36.13,104713.0,32.4731,32.4911,32.3744,32.4372,104713.0
2016-02-05 12:30:00,36.12,36.15,36.07,36.12,76538.0,32.4283,32.4552,32.3834,32.4283,76538.0
2016-02-05 12:40:00,36.11,36.15,36.02,36.06,85290.0,32.4193,32.4552,32.3385,32.3744,85290.0
2016-02-05 12:50:00,36.07,36.12,35.96,36.11,124586.0,32.3834,32.4283,32.2846,32.4193,124586.0
2016-02-05 13:00:00,36.11,36.14,36.02,36.11,85846.0,32.4193,32.4462,32.3385,32.4193,85846.0
2016-02-05 13:10:00,36.12,36.13,36.06,36.06,68599.0,32.4283,32.4372,32.3744,32.3744,68599.0
2016-02-05 13:20:00,36.05,36.09,36.01,36.08,120443.0,32.3654,32.4013,32.3295,32.3923,120443.0
2016-02-05 13:30:00,36.07,36.08,35.94,35.94,149177.0,32.3834,32.3923,32.2667,32.2667,149177.0
2016-02-05 13:40:00,35.95,35.98,35.86,35.87,145419.0,32.2756,32.3026,32.1948,32.2038,145419.0
2016-02-05 13:50:00,35.87,35.93,35.83,35.87,150741.0,32.2038,32.2577,32.1679,32.2038,150741.0
2016-02-05 14:00:00,35.87,35.9,35.83,35.87,161574.0,32.2038,32.2307,32.1679,32.2038,161574.0
2016-02-05 14:10:00,35.86,35.87,35.71,35.82,241807.0,32.1948,32.2038,32.0602,32.1589,241807.0
2016-02-05 14:20:00,35.83,35.85,35.71,35.78,296300.0,32.1679,32.1859,32.0602,32.123,296300.0
2016-02-05 14:30:00,35.78,35.91,35.77,35.89,86781.0,32.123,32.2397,32.114,32.2218,86781.0
2016-02-05 14:40:00,35.87,35.89,35.76,35.84,126014.0,32.2038,32.2218,32.1051,32.1769,126014.0
2016-02-05 14:50:00,35.84,35.87,35.7,35.74,119605.0,32.1769,32.2038,32.0512,32.0871,119605.0
2016-02-05 15:00:00,35.74,35.74,35.52,35.59,219534.0,32.0871,32.0871,31.8896,31.9524,219534.0
2016-02-05 15:10:00,35.6,35.7,35.56,35.69,222135.0,31.9614,32.0512,31.9255,32.0422,222135.0
2016-02-05 15:20:00,35.69,35.7,35.52,35.59,176953.0,32.0422,32.0512,31.8896,31.9524,176953.0
2016-02-05 15:30:00,35.58,35.63,35.55,35.57,310163.0,31.9435,31.9883,31.9165,31.9345,310163.0
2016-02-05 15:40:00,35.56,35.6,35.51,35.53,349385.0,31.9255,31.9614,31.8806,31.8986,349385.0
2016-02-05 15:50:00,35.54,35.71,35.51,35.69,771277.0,31.9075,32.0602,31.8806,32.0422,771277.0
2016-02-08 09:30:00,35.13,35.13,34.13,34.13,649784.0,31.5394,31.5394,30.6417,30.6417,649784.0
2016-02-08 09:40:00,34.13,34.68,34.11,34.61,326787.0,30.6417,31.1354,30.6237,31.0726,326787.0
2016-02-08 09:50:00,34.62,34.65,34.29,34.56,230864.0,31.0816,31.1085,30.7853,31.0277,230864.0
2016-02-08 10:00:00,34.53,34.87,34.39,34.41,254451.0,31.0008,31.306,30.8751,30.893,254451.0
2016-02-08 10:10:00,34.4,34.59,34.27,34.32,236077.0,30.8841,31.0546,30.7673,30.8122,236077.0
2016-02-08 10:20:00,34.32,34.37,34.06,34.14,342503.0,30.8122,30.8571,30.5788,30.6506,342503.0
2016-02-08 10:30:00,34.11,34.38,34.11,34.37,301842.0,30.6237,30.8661,30.6237,30.8571,301842.0
2016-02-08 10:40:00,34.39,34.51,34.27,34.27,263627.0,30.8751,30.9828,30.7673,30.7673,263627.0
2016-02-08 10:50:00,34.28,34.36,34.1,34.11,252764.0,30.7763,30.8481,30.6147,30.6237,252764.0
2016-02-08 11:00:00,34.11,34.15,34.03,34.1,287119.0,30.6237,30.6596,30.5519,30.6147,287119.0
2016-02-08 11:10:00,34.1,34.21,34.06,34.11,221018.0,30.6147,30.7135,30.5788,30.6237,221018.0
2016-02-08 11:20:00,34.1,34.13,33.96,34.08,273408.0,30.6147,30.6417,30.489,30.5968,273408.0
2016-02-08 11:30:00,34.07,34.09,34.0,34.05,109929.0,30.5878,30.6057,30.5249,30.5698,109929.0
2016-02-08 11:40:00,34.05,34.15,33.98,34.1,206489.0,30.5698,30.6596,30.507,30.6147,206489.0
2016-02-08 11:50:00,34.09,34.31,34.05,34.3,173183.0,30.6057,30.8033,30.5698,30.7943,173183.0
2016-02-08 12:00:00,34.31,34.4,34.21,34.31,156286.0,30.8033,30.8841,30.7135,30.8033,156286.0
2016-02-08 12:10:00,34.32,34.46,34.26,34.41,95518.0,30.8122,30.9379,30.7584,30.893,95518.0
2016-02-08 12:20:00,34.42,34.51,34.34,34.37,216797.0,30.902,30.9828,30.8302,30.8571,216797.0
2016-02-08 12:30:00,34.37,34.55,34.36,34.4,115173.0,30.8571,31.0187,30.8481,30.8841,115173.0
2016-02-08 12:40:00,34.39,34.52,34.39,34.44,76953.0,30.8751,30.9918,30.8751,30.92,76953.0
2016-02-08 12:50:00,34.45,34.49,34.37,34.49,137358.0,30.9289,30.9649,30.8571,30.9649,137358.0
2016-02-08 13:00:00,34.48,34.52,34.37,34.44,125496.0,30.9559,30.9918,30.8571,30.92,125496.0
2016-02-08 13:10:00,34.45,34.46,34.37,34.41,74567.0,30.9289,30.9379,30.8571,30.893,74567.0
2016-02-08 13:20:00,34.41,34.45,34.34,34.42,114919.0,30.893,30.9289,30.8302,30.902,114919.0
2016-02-08 13:30:00,34.42,34.47,34.38,34.4,85598.0,30.902,30.9469,30.8661,30.8841,85598.0
2016-02-08 13:40:00,34.39,34.39,34.26,34.28,182000.0,30.8751,30.8751,30.7584,30.7763,182000.0
2016-02-08 13:50:00,34.29,34.31,34.21,34.26,131724.0,30.7853,30.8033,30.7135,30.7584,131724.0
2016-02-08 14:00:00,34.26,34.36,34.25,34.34,92470.0,30.7584,30.8481,30.7494,30.8302,92470.0
2016-02-08 14:10:00,34.33,34.34,34.2,34.26,141475.0,30.8212,30.8302,30.7045,30.7584,141475.0
2016-02-08 14:20:00,34.26,34.39,34.25,34.36,140488.0,30.7584,30.8751,30.7494,30.8481,140488.0
2016-02-08 14:30:00,34.35,34.41,34.3,34.3,228493.0,30.8392,30.893,30.7943,30.7943,228493.0
2016-02-08 14:40:00,34.3,34.4,34.24,34.25,188732.0,30.7943,30.8841,30.7404,30.7494,188732.0
2016-02-08 14:50:00,34.25,34.32,34.18,34.22,136477.0,30.7494,30.8122,30.6865,30.7225,136477.0
2016-02-08 15:00:00,34.23,34.34,34.22,34.27,108250.0,30.7314,30.8302,30.7225,30.7673,108250.0
2016-02-08 15:10:00,34.27,34.61,34.26,34.57,184852.0,30.7673,31.0726,30.7584,31.0367,184852.0
2016-02-08 15:20:00,34.55,34.58,34.46,34.52,184749.0,31.0187,31.0457,30.9379,30.9918,184749.0
2016-02-08 15:30:00,34.51,34.74,34.51,34.71,292974.0,30.9828,31.1893,30.9828,31.1624,292974.0
2016-02-08 15:40:00,34.71,34.96,34.71,34.84,358646.0,31.1624,31.3868,31.1624,31.2791,358646.0
2016-02-08 15:50:00,34.83,34.85,34.63,34.73,557329.0,31.2701,31.2881,31.0905,31.1803,557329.0
2016-02-09 09:30:00,34.38,34.92,34.3,34.82,258337.0,30.8661,31.3509,30.7943,31.2611,258337.0
2016-02-09 09:40:00,34.81,35.43,34.59,35.41,297188.0,31.2522,31.8088,31.0546,31.7908,297188.0
2016-02-09 09:50:00,35.41,35.67,35.25,35.61,242269.0,31.7908,32.0243,31.6472,31.9704,242269.0
2016-02-09 10:00:00,35.61,35.79,35.45,35.57,387872.0,31.9704,32.132,31.8267,31.9345,387872.0
2016-02-09 10:10:00,35.57,35.59,35.2,35.38,182012.0,31.9345,31.9524,31.6023,31.7639,182012.0
2016-02-09 10:20:00,35.39,35.65,35.21,35.22,184597.0,31.7729,32.0063,31.6113,31.6202,184597.0
2016-02-09 10:30:00,35.21,35.38,35.15,35.31,168075.0,31.6113,31.7639,31.5574,31.701,168075.0
2016-02-09 10:40:00,35.32,35.33,35.02,35.25,138421.0,31.71,31.719,31.4407,31.6472,138421.0
2016-02-09 10:50:00,35.27,35.32,34.84,34.92,175096.0,31.6651,31.71,31.2791,31.3509,175096.0
2016-02-09 11:00:00,34.91,35.17,34.89,35.17,136052.0,31.3419,31.5754,31.324,31.5754,136052.0
2016-02-09 11:10:00,35.18,35.39,35.11,35.2,117367.0,31.5843,31.7729,31.5215,31.6023,117367.0
2016-02-09 11:20:00,35.21,35.43,35.21,35.32,109031.0,31.6113,31.8088,31.6113,31.71,109031.0
2016-02-09 11:30:00,35.32,35.43,35.06,35.15,152589.0,31.71,31.8088,31.4766,31.5574,152589.0
2016-02-09 11:40:00,35.15,35.35,35.12,35.21,95963.0,31.5574,31.737,31.5305,31.6113,95963.0
2016-02-09 11:50:00,35.22,35.25,35.14,35.22,129825.0,31.6202,31.6472,31.5484,31.6202,129825.0
2016-02-09 12:00:00,35.21,35.32,35.14,35.32,159669.0,31.6113,31.71,31.5484,31.71,159669.0
2016-02-09 12:10:00,35.32,35.34,35.2,35.22,91923.0,31.71,31.728,31.6023,31.6202,91923.0
2016-02-09 12:20:00,35.22,35.39,35.18,35.33,86862.0,31.6202,31.7729,31.5843,31.719,86862.0
2016-02-09 12:30:00,35.31,35.43,35.26,35.26,77870.0,31.701,31.8088,31.6562,31.6562,77870.0
2016-02-09 12:40:00,35.26,35.3,35.08,35.09,215951.0,31.6562,31.6921,31.4946,31.5035,215951.0
2016-02-09 12:50:00,35.09,35.25,35.07,35.18,166979.0,31.5035,31.6472,31.4856,31.5843,166979.0
2016-02-09 13:00:00,35.17,35.19,35.1,35.1,130765.0,31.5754,31.5933,31.5125,31.5125,130765.0
2016-02-09 13:10:00,35.09,35.09,34.85,34.93,137780.0,31.5035,31.5035,31.2881,31.3599,137780.0
2016-02-09 13:20:00,34.93,35.02,34.89,34.96,78927.0,31.3599,31.4407,31.324,31.3868,78927.0
2016-02-09 13:30:00,34.96,35.17,34.96,35.02,95913.0,31.3868,31.5754,31.3868,31.4407,95913.0
2016-02-09 13:40:00,35.02,35.1,34.96,34.97,113850.0,31.4407,31.5125,31.3868,31.3958,113850.0
2016-02-09 13:50:00,34.96,35.09,34.9,35.04,88602.0,31.3868,31.5035,31.333,31.4586,88602.0
2016-02-09 14:00:00,35.05,35.23,35.03,35.21,182407.0,31.4676,31.6292,31.4497,31.6113,182407.0
2016-02-09 14:10:00,35.21,35.23,35.09,35.21,102744.0,31.6113,31.6292,31.5035,31.6113,102744.0
2016-02-09 14:20:00,35.21,35.28,35.09,35.1,137828.0,31.6113,31.6741,31.5035,31.5125,137828.0
2016-02-09 14:30:00,35.11,35.35,35.1,35.34,118821.0,31.5215,31.737,31.5125,31.728,118821.0
2016-02-09 14:40:00,35.34,35.45,35.27,35.28,91066.0,31.728,31.8267,31.6651,31.6741,91066.0
2016-02-09 14:50:00,35.28,35.29,35.15,35.16,193319.0,31.6741,31.6831,31.5574,31.5664,193319.0
2016-02-09 15:00:00,35.17,35.59,35.17,35.52,182365.0,31.5754,31.9524,31.5754,31.8896,182365.0
2016-02-09 15:10:00,35.51,35.58,35.44,35.49,148296.0,31.8806,31.9435,31.8178,31.8627,148296.0
2016-02-09 15:20:00,35.49,35.55,35.4,35.46,176315.0,31.8627,31.9165,31.7818,31.8357,176315.0
2016-02-09 15:30:00,35.45,35.57,35.39,35.48,164216.0,31.8267,31.9345,31.7729,31.8537,164216.0
2016-02-09 15:40:00,35.47,35.48,35.26,35.3,245357.0,31.8447,31.8537,31.6562,31.6921,245357.0
2016-02-09 15:50:00,35.3,35.36,35.19,35.25,485440.0,31.6921,31.7459,31.5933,31.6472,485440.0
2016-02-10 09:30:00,35.67,36.01,35.59,35.64,213463.0,32.0243,32.3295,31.9524,31.9973,213463.0
2016-02-10 09:40:00,35.63,35.76,35.36,35.68,167091.0,31.9883,32.1051,31.7459,32.0332,167091.0
2016-02-10 09:50:00,35.65,35.65,35.24,35.51,267780.0,32.0063,32.0063,31.6382,31.8806,267780.0
2016-02-10 10:00:00,35.52,35.66,35.35,35.52,154377.0,31.8896,32.0153,31.737,31.8896,154377.0
2016-02-10 10:10:00,35.52,35.71,35.51,35.7,184097.0,31.8896,32.0602,31.8806,32.0512,184097.0
2016-02-10 10:20:00,35.7,35.89,35.69,35.84,272551.0,32.0512,32.2218,32.0422,32.1769,272551.0
2016-02-10 10:30:00,35.85,36.0,35.79,35.93,305126.0,32.1859,32.3205,32.132,32.2577,305126.0
2016-02-10 10:40:00,35.92,35.98,35.74,35.84,127996.0,32.2487,32.3026,32.0871,32.1769,127996.0
2016-02-10 10:50:00,35.85,35.87,35.69,35.72,140473.0,32.1859,32.2038,32.0422,32.0691,140473.0
2016-02-10 11:00:00,35.73,35.78,35.46,35.51,140480.0,32.0781,32.123,31.8357,31.8806,140480.0
2016-02-10 11:10:00,35.53,35.76,35.48,35.74,98024.0,31.8986,32.1051,31.8537,32.0871,98024.0
2016-02-10 11:20:00,35.74,35.79,35.65,35.73,93805.0,32.0871,32.132,32.0063,32.0781,93805.0
2016-02-10 11:30:00,35.73,35.8,35.6,35.62,72572.0,32.0781,32.141,31.9614,31.9794,72572.0
2016-02-10 11:40:00,35.62,35.79,35.56,35.78,78509.0,31.9794,32.132,31.9255,32.123,78509.0
2016-02-10 11:50:00,35.77,35.83,35.66,35.67,93278.0,32.114,32.1679,32.0153,32.0243,93278.0
2016-02-10 12:00:00,35.67,35.73,35.58,35.7,101563.0,32.0243,32.0781,31.9435,32.0512,101563.0
2016-02-10 12:10:00,35.7,35.73,35.55,35.62,78453.0,32.0512,32.0781,31.9165,31.9794,78453.0
2016-02-10 12:20:00,35.63,35.8,35.63,35.76,62891.0,31.9883,32.141,31.9883,32.1051,62891.0
2016-02-10 12:30:00,35.76,35.86,35.62,35.83,124298.0,32.1051,32.1948,31.9794,32.1679,124298.0
2016-02-10 12:40:00,35.84,35.91,35.82,35.88,59799.0,32.1769,32.2397,32.1589,32.2128,59799.0
2016-02-10 12:50:00,35.89,36.02,35.85,35.98,118174.0,32.2218,32.3385,32.1859,32.3026,118174.0
2016-02-10 13:00:00,35.99,36.02,35.92,35.92,69429.0,32.3115,32.3385,32.2487,32.2487,69429.0
2016-02-10 13:10:00,35.92,36.0,35.87,35.93,53911.0,32.2487,32.3205,32.2038,32.2577,53911.0
2016-02-10 13:20:00,35.93,35.99,35.88,35.94,89620.0,32.2577,32.3115,32.2128,32.2667,89620.0
2016-02-10 13:30:00,35.94,36.0,35.89,35.95,100297.0,32.2667,32.3205,32.2218,32.2756,100297.0
2016-02-10 13:40:00,35.96,36.08,35.94,36.01,94535.0,32.2846,32.3923,32.2667,32.3295,94535.0
2016-02-10 13:50:00,36.0,36.01,35.84,35.87,95923.0,32.3205,32.3295,32.1769,32.2038,95923.0
2016-02-10 14:00:00,35.88,35.92,35.76,35.77,139817.0,32.2128,32.2487,32.1051,32.114,139817.0
2016-02-10 14:10:00,35.77,35.85,35.71,35.8,120478.0,32.114,32.1859,32.0602,32.141,120478.0
2016-02-10 14:20:00,35.79,35.79,35.64,35.69,110181.0,32.132,32.132,31.9973,32.0422,110181.0
2016-02-10 14:30:00,35.7,35.76,35.68,35.68,153611.0,32.0512,32.1051,32.0332,32.0332,153611.0
2016-02-10 14:40:00,35.68,35.71,35.6,35.7,92462.0,32.0332,32.0602,31.9614,32.0512,92462.0
2016-02-10 14:50:00,35.69,35.73,35.6,35.68,130963.0,32.0422,32.0781,31.9614,32.0332,130963.0
2016-02-10 15:00:00,35.68,35.92,35.68,35.85,127380.0,32.0332,32.2487,32.0332,32.1859,127380.0
2016-02-10 15:10:00,35.84,35.88,35.6,35.62,146565.0,32.1769,32.2128,31.9614,31.9794,146565.0
2016-02-10 15:20:00,35.61,35.78,35.6,35.63,77511.0,31.9704,32.123,31.9614,31.9883,77511.0
2016-02-10 15:30:00,35.63,35.69,35.51,35.53,161460.0,31.9883,32.0422,31.8806,31.8986,161460.0
2016-02-10 15:40:00,35.52,35.65,35.48,35.58,186441.0,31.8896,32.0063,31.8537,31.9435,186441.0
2016-02-10 15:50:00,35.58,35.58,35.5,35.54,374124.0,31.9435,31.9435,31.8716,31.9075,374124.0
2016-02-11 09:30:00,34.97,35.3,34.78,35.1,247178.0,31.3958,31.6921,31.2252,31.5125,247178.0
2016-02-11 09:40:00,35.12,35.4,35.1,35.23,124574.0,31.5305,31.7818,31.5125,31.6292,124574.0
2016-02-11 09:50:00,35.21,35.64,35.17,35.57,127266.0,31.6113,31.9973,31.5754,31.9345,127266.0
2016-02-11 10:00:00,35.56,35.76,35.43,35.64,109461.0,31.9255,32.1051,31.8088,31.9973,109461.0
2016-02-11 10:10:00,35.64,35.67,35.43,35.53,122389.0,31.9973,32.0243,31.8088,31.8986,122389.0
2016-02-11 10:20:00,35.53,35.6,35.29,35.33,96449.0,31.8986,31.9614,31.6831,31.719,96449.0
2016-02-11 10:30:00,35.31,35.43,35.22,35.29,103875.0,31.701,31.8088,31.6202,31.6831,103875.0
2016-02-11 10:40:00,35.28,35.52,35.23,35.48,100585.0,31.6741,31.8896,31.6292,31.8537,100585.0
2016-02-11 10:50:00,35.48,35.49,35.35,35.38,78931.0,31.8537,31.8627,31.737,31.7639,78931.0
2016-02-11 11:00:00,35.37,35.42,35.29,35.34,148199.0,31.7549,31.7998,31.6831,31.728,148199.0
2016-02-11 11:10:00,35.34,35.48,35.27,35.47,133937.0,31.728,31.8537,31.6651,31.8447,133937.0
2016-02-11 11:20:00,35.49,35.54,35.24,35.26,64464.0,31.8627,31.9075,31.6382,31.6562,64464.0
2016-02-11 11:30:00,35.25,35.28,35.17,35.28,117679.0,31.6472,31.6741,31.5754,31.6741,117679.0
2016-02-11 11:40:00,35.28,35.49,35.27,35.33,191120.0,31.6741,31.8627,31.6651,31.719,191120.0
2016-02-11 11:50:00,35.31,35.56,35.31,35.45,93916.0,31.701,31.9255,31.701,31.8267,93916.0
2016-02-11 12:00:00,35.44,35.44,35.34,35.35,62864.0,31.8178,31.8178,31.728,31.737,62864.0
2016-02-11 12:10:00,35.34,35.46,35.28,35.32,75060.0,31.728,31.8357,31.6741,31.71,75060.0
2016-02-11 12:20:00,35.33,35.46,35.29,35.37,56467.0,31.719,31.8357,31.6831,31.7549,56467.0
2016-02-11 12:30:00,35.36,35.38,35.28,35.34,51074.0,31.7459,31.7639,31.6741,31.728,51074.0
2016-02-11 12:40:00,35.34,35.35,35.27,35.32,64025.0,31.728,31.737,31.6651,31.71,64025.0
2016-02-11 12:50:00,35.32,35.46,35.32,35.43,53015.0,31.71,31.8357,31.71,31.8088,53015.0
2016-02-11 13:00:00,35.42,35.5,35.32,35.43,83215.0,31.7998,31.8716,31.71,31.8088,83215.0
2016-02-11 13:10:00,35.42,35.47,35.33,35.39,48531.0,31.7998,31.8447,31.719,31.7729,48531.0
2016-02-11 13:20:00,35.38,35.44,35.27,35.27,64036.0,31.7639,31.8178,31.6651,31.6651,64036.0
2016-02-11 13:30:00,35.25,35.31,35.07,35.1,107024.0,31.6472,31.701,31.4856,31.5125,107024.0
2016-02-11 13:40:00,35.1,35.14,35.06,35.12,58757.0,31.5125,31.5484,31.4766,31.5305,58757.0
2016-02-11 13:50:00,35.12,35.15,35.06,35.13,51470.0,31.5305,31.5574,31.4766,31.5394,51470.0
2016-02-11 14:00:00,35.12,35.14,35.0,35.11,117402.0,31.5305,31.5484,31.4227,31.5215,117402.0
2016-02-11 14:10:00,35.11,35.14,34.93,34.94,99610.0,31.5215,31.5484,31.3599,31.3689,99610.0
2016-02-11 14:20:00,34.94,35.02,34.92,34.94,96716.0,31.3689,31.4407,31.3509,31.3689,96716.0
2016-02-11 14:30:00,34.94,35.16,34.92,35.14,148862.0,31.3689,31.5664,31.3509,31.5484,148862.0
2016-02-11 14:40:00,35.14,35.36,35.08,35.32,172400.0,31.5484,31.7459,31.4946,31.71,172400.0
2016-02-11 14:50:00,35.31,35.5,35.28,35.39,154728.0,31.701,31.8716,31.6741,31.7729,154728.0
2016-02-11 15:00:00,35.4,35.42,35.14,35.25,271935.0,31.7818,31.7998,31.5484,31.6472,271935.0
2016-02-11 15:10:00,35.25,35.41,35.24,35.3,130898.0,31.6472,31.7908,31.6382,31.6921,130898.0
2016-02-11 15:20:00,35.3,35.45,35.27,35.42,145607.0,31.6921,31.8267,31.6651,31.7998,145607.0
2016-02-11 15:30:00,35.41,35.52,35.28,35.49,222074.0,31.7908,31.8896,31.6741,31.8627,222074.0
2016-02-11 15:40:00,35.5,35.55,35.42,35.46,269674.0,31.8716,31.9165,31.7998,31.8357,269674.0
2016-02-11 15:50:00,35.47,35.5,35.31,35.33,506453.0,31.8447,31.8716,31.701,31.719,506453.0
2016-02-12 09:30:00,35.8,35.89,35.26,35.52,316501.0,32.141,32.2218,31.6562,31.8896,316501.0
2016-02-12 09:40:00,35.51,35.8,35.26,35.3,287104.0,31.8806,32.141,31.6562,31.6921,287104.0
2016-02-12 09:50:00,35.3,35.38,35.12,35.2,188973.0,31.6921,31.7639,31.5305,31.6023,188973.0
2016-02-12 10:00:00,35.18,35.33,35.09,35.32,164798.0,31.5843,31.719,31.5035,31.71,164798.0
2016-02-12 10:10:00,35.33,35.52,35.27,35.49,156689.0,31.719,31.8896,31.6651,31.8627,156689.0
2016-02-12 10:20:00,35.5,35.52,35.26,35.29,160393.0,31.8716,31.8896,31.6562,31.6831,160393.0
2016-02-12 10:30:00,35.3,35.58,35.3,35.52,219933.0,31.6921,31.9435,31.6921,31.8896,219933.0
2016-02-12 10:40:00,35.52,35.57,35.39,35.4,95975.0,31.8896,31.9345,31.7729,31.7818,95975.0
2016-02-12 10:50:00,35.4,35.5,35.38,35.44,104882.0,31.7818,31.8716,31.7639,31.8178,104882.0
2016-02-12 11:00:00,35.44,35.51,35.44,35.51,110100.0,31.8178,31.8806,31.8178,31.8806,110100.0
2016-02-12 11:10:00,35.52,35.66,35.48,35.63,233339.0,31.8896,32.0153,31.8537,31.9883,233339.0
2016-02-12 11:20:00,35.64,35.98,35.64,35.97,152037.0,31.9973,32.3026,31.9973,32.2936,152037.0
2016-02-12 11:30:00,35.97,36.08,35.93,35.94,170471.0,32.2936,32.3923,32.2577,32.2667,170471.0
2016-02-12 11:40:00,35.94,36.04,35.82,35.82,177503.0,32.2667,32.3564,32.1589,32.1589,177503.0
2016-02-12 11:50:00,35.82,35.91,35.74,35.89,116959.0,32.1589,32.2397,32.0871,32.2218,116959.0
2016-02-12 12:00:00,35.9,35.96,35.83,35.86,77602.0,32.2307,32.2846,32.1679,32.1948,77602.0
2016-02-12 12:10:00,35.85,35.98,35.84,35.95,80658.0,32.1859,32.3026,32.1769,32.2756,80658.0
2016-02-12 12:20:00,35.95,36.03,35.9,36.0,65796.0,32.2756,32.3475,32.2307,32.3205,65796.0
2016-02-12 12:30:00,36.0,36.03,35.84,35.93,103480.0,32.3205,32.3475,32.1769,32.2577,103480.0
2016-02-12 12:40:00,35.93,36.0,35.91,35.94,69284.0,32.2577,32.3205,32.2397,32.2667,69284.0
2016-02-12 12:50:00,35.94,35.96,35.91,35.92,84882.0,32.2667,32.2846,32.2397,32.2487,84882.0
2016-02-12 13:00:00,35.91,35.93,35.86,35.92,83237.0,32.2397,32.2577,32.1948,32.2487,83237.0
2016-02-12 13:10:00,35.93,35.98,35.86,35.87,110500.0,32.2577,32.3026,32.1948,32.2038,110500.0
2016-02-12 13:20:00,35.87,35.92,35.83,35.88,68260.0,32.2038,32.2487,32.1679,32.2128,68260.0
2016-02-12 13:30:00,35.88,36.0,35.86,35.98,113289.0,32.2128,32.3205,32.1948,32.3026,113289.0
2016-02-12 13:40:00,35.99,36.05,35.95,36.05,71850.0,32.3115,32.3654,32.2756,32.3654,71850.0
2016-02-12 13:50:00,36.04,36.05,35.97,36.02,86039.0,32.3564,32.3654,32.2936,32.3385,86039.0
2016-02-12 14:00:00,36.02,36.08,35.99,36.07,96913.0,32.3385,32.3923,32.3115,32.3834,96913.0
2016-02-12 14:10:00,36.07,36.13,36.0,36.03,112826.0,32.3834,32.4372,32.3205,32.3475,112826.0
2016-02-12 14:20:00,36.04,36.1,35.99,36.08,99506.0,32.3564,32.4103,32.3115,32.3923,99506.0
2016-02-12 14:30:00,36.09,36.1,35.99,36.0,75834.0,32.4013,32.4103,32.3115,32.3205,75834.0
2016-02-12 14:40:00,36.0,36.08,35.95,36.07,120187.0,32.3205,32.3923,32.2756,32.3834,120187.0
2016-02-12 14:50:00,36.07,36.2,36.06,36.15,118007.0,32.3834,32.5001,32.3744,32.4552,118007.0
2016-02-12 15:00:00,36.15,36.18,36.11,36.11,91692.0,32.4552,32.4821,32.4193,32.4193,91692.0
2016-02-12 15:10:00,36.12,36.15,36.09,36.14,135041.0,32.4283,32.4552,32.4013,32.4462,135041.0
2016-02-12 15:20:00,36.13,36.24,36.13,36.24,198749.0,32.4372,32.536,32.4372,32.536,198749.0
2016-02-12 15:30:00,36.24,36.24,36.2,36.23,357107.0,32.536,32.536,32.5001,32.527,357107.0
2016-02-12 15:40:00,36.23,36.25,36.15,36.2,286866.0,32.527,32.545,32.4552,32.5001,286866.0
2016-02-12 15:50:00,36.2,36.25,36.17,36.23,443111.0,32.5001,32.545,32.4731,32.527,443111.0
2016-02-16 09:30:00,36.6,36.77,36.46,36.63,271702.0,32.8592,33.0118,32.7335,32.8861,271702.0
2016-02-16 09:40:00,36.62,36.85,36.55,36.58,222509.0,32.8772,33.0836,32.8143,32.8412,222509.0
2016-02-16 09:50:00,36.6,36.6,36.34,36.49,194958.0,32.8592,32.8592,32.6258,32.7604,194958.0
2016-02-16 10:00:00,36.48,36.72,36.46,36.62,124036.0,32.7515,32.9669,32.7335,32.8772,124036.0
2016-02-16 10:10:00,36.61,36.83,36.57,36.73,129907.0,32.8682,33.0657,32.8323,32.9759,129907.0
2016-02-16 10:20:00,36.73,36.81,36.63,36.74,105227.0,32.9759,33.0477,32.8861,32.9849,105227.0
2016-02-16 10:30:00,36.73,36.96,36.68,36.88,172803.0,32.9759,33.1824,32.931,33.1106,172803.0
2016-02-16 10:40:00,36.88,37.14,36.78,37.12,248887.0,33.1106,33.344,33.0208,33.3261,248887.0
2016-02-16 10:50:00,37.12,37.18,36.93,36.95,326682.0,33.3261,33.3799,33.1555,33.1734,326682.0
2016-02-16 11:00:00,36.94,37.0,36.8,36.83,96398.0,33.1644,33.2183,33.0388,33.0657,96398.0
2016-02-16 11:10:00,36.83,36.97,36.77,36.97,108685.0,33.0657,33.1914,33.0118,33.1914,108685.0
2016-02-16 11:20:00,36.97,36.98,36.83,36.91,143114.0,33.1914,33.2004,33.0657,33.1375,143114.0
2016-02-16 11:30:00,36.91,37.06,36.91,37.05,81102.0,33.1375,33.2722,33.1375,33.2632,81102.0
2016-02-16 11:40:00,37.05,37.08,36.98,37.01,71194.0,33.2632,33.2901,33.2004,33.2273,71194.0
2016-02-16 11:50:00,37.01,37.13,36.93,37.11,73304.0,33.2273,33.335,33.1555,33.3171,73304.0
2016-02-16 12:00:00,37.11,37.15,36.98,37.03,84961.0,33.3171,33.353,33.2004,33.2453,84961.0
2016-02-16 12:10:00,37.03,37.08,36.99,37.05,69013.0,33.2453,33.2901,33.2093,33.2632,69013.0
2016-02-16 12:20:00,37.05,37.09,37.02,37.04,45027.0,33.2632,33.2991,33.2363,33.2542,45027.0
2016-02-16 12:30:00,37.04,37.08,36.94,36.98,92147.0,33.2542,33.2901,33.1644,33.2004,92147.0
2016-02-16 12:40:00,36.97,36.98,36.84,36.86,112930.0,33.1914,33.2004,33.0747,33.0926,112930.0
2016-02-16 12:50:00,36.87,37.1,36.86,37.07,95775.0,33.1016,33.3081,33.0926,33.2812,95775.0
2016-02-16 13:00:00,37.07,37.08,37.0,37.02,85013.0,33.2812,33.2901,33.2183,33.2363,85013.0
2016-02-16 13:10:00,37.03,37.1,36.97,37.09,122823.0,33.2453,33.3081,33.1914,33.2991,122823.0
2016-02-16 13:20:00,37.09,37.13,36.99,36.99,104619.0,33.2991,33.335,33.2093,33.2093,104619.0
2016-02-16 13:30:00,37.0,37.04,36.94,36.97,86536.0,33.2183,33.2542,33.1644,33.1914,86536.0
2016-02-16 13:40:00,36.97,37.0,36.93,36.94,93344.0,33.1914,33.2183,33.1555,33.1644,93344.0
2016-02-16 13:50:00,36.93,37.06,36.92,37.05,65697.0,33.1555,33.2722,33.1465,33.2632,65697.0
2016-02-16 14:00:00,37.05,37.07,36.86,36.91,156728.0,33.2632,33.2812,33.0926,33.1375,156728.0
2016-02-16 14:10:00,36.92,37.0,36.9,36.98,117508.0,33.1465,33.2183,33.1285,33.2004,117508.0
2016-02-16 14:20:00,36.99,37.07,36.97,37.07,106516.0,33.2093,33.2812,33.1914,33.2812,106516.0
2016-02-16 14:30:00,37.07,37.14,37.0,37.05,111924.0,33.2812,33.344,33.2183,33.2632,111924.0
2016-02-16 14:40:00,37.05,37.11,37.01,37.04,107648.0,33.2632,33.3171,33.2273,33.2542,107648.0
2016-02-16 14:50:00,37.05,37.1,37.03,37.05,121020.0,33.2632,33.3081,33.2453,33.2632,121020.0
2016-02-16 15:00:00,37.05,37.14,37.0,37.0,133857.0,33.2632,33.344,33.2183,33.2183,133857.0
2016-02-16 15:10:00,36.99,37.08,36.98,37.05,127989.0,33.2093,33.2901,33.2004,33.2632,127989.0
2016-02-16 15:20:00,37.06,37.11,37.02,37.05,196532.0,33.2722,33.3171,33.2363,33.2632,196532.0
2016-02-16 15:30:00,37.04,37.07,36.96,36.97,179357.0,33.2542,33.2812,33.1824,33.1914,179357.0
2016-02-16 15:40:00,36.97,37.02,36.89,36.97,261147.0,33.1914,33.2363,33.1196,33.1914,261147.0
2016-02-16 15:50:00,36.97,37.1,36.94,37.07,618839.0,33.1914,33.3081,33.1644,33.2812,618839.0
2016-02-17 09:30:00,37.47,37.96,37.46,37.94,371859.0,33.6403,34.0802,33.6313,34.0622,371859.0
2016-02-17 09:40:00,37.94,38.07,37.92,38.0,344455.0,34.0622,34.179,34.0443,34.1161,344455.0
2016-02-17 09:50:00,38.01,38.31,37.95,38.31,380317.0,34.1251,34.3944,34.0712,34.3944,380317.0
2016-02-17 10:00:00,38.31,38.38,38.12,38.27,244471.0,34.3944,34.4573,34.2238,34.3585,244471.0
2016-02-17 10:10:00,38.26,38.39,38.21,38.33,251591.0,34.3495,34.4662,34.3046,34.4124,251591.0
2016-02-17 10:20:00,38.32,38.59,38.29,38.59,352230.0,34.4034,34.6458,34.3765,34.6458,352230.0
2016-02-17 10:30:00,38.59,38.6,38.43,38.44,179516.0,34.6458,34.6548,34.5022,34.5111,179516.0
2016-02-17 10:40:00,38.44,38.5,38.38,38.46,153420.0,34.5111,34.565,34.4573,34.5291,153420.0
2016-02-17 10:50:00,38.46,38.6,38.44,38.57,186588.0,34.5291,34.6548,34.5111,34.6279,186588.0
2016-02-17 11:00:00,38.56,38.69,38.49,38.58,208255.0,34.6189,34.7356,34.556,34.6368,208255.0
2016-02-17 11:10:00,38.58,38.59,38.45,38.47,141024.0,34.6368,34.6458,34.5201,34.5381,141024.0
2016-02-17 11:20:00,38.48,38.58,38.36,38.46,130885.0,34.547,34.6368,34.4393,34.5291,130885.0
2016-02-17 11:30:00,38.46,38.52,38.28,38.37,113834.0,34.5291,34.583,34.3675,34.4483,113834.0
2016-02-17 11:40:00,38.38,38.47,38.34,38.39,82005.0,34.4573,34.5381,34.4214,34.4662,82005.0
2016-02-17 11:50:00,38.39,38.56,38.37,38.56,138355.0,34.4662,34.6189,34.4483,34.6189,138355.0
2016-02-17 12:00:00,38.55,38.56,38.4,38.42,120775.0,34.6099,34.6189,34.4752,34.4932,120775.0
2016-02-17 12:10:00,38.41,38.42,38.28,38.4,116342.0,34.4842,34.4932,34.3675,34.4752,116342.0
2016-02-17 12:20:00,38.4,38.51,38.38,38.45,94400.0,34.4752,34.574,34.4573,34.5201,94400.0
2016-02-17 12:30:00,38.46,38.52,38.45,38.47,102533.0,34.5291,34.583,34.5201,34.5381,102533.0
2016-02-17 12:40:00,38.47,38.47,38.31,38.37,106660.0,34.5381,34.5381,34.3944,34.4483,106660.0
2016-02-17 12:50:00,38.37,38.42,38.28,38.35,73503.0,34.4483,34.4932,34.3675,34.4303,73503.0
2016-02-17 13:00:00,38.35,38.38,38.28,38.38,98753.0,34.4303,34.4573,34.3675,34.4573,98753.0
2016-02-17 13:10:00,38.38,38.39,38.31,38.38,72866.0,34.4573,34.4662,34.3944,34.4573,72866.0
2016-02-17 13:20:00,38.37,38.41,38.3,38.38,65775.0,34.4483,34.4842,34.3854,34.4573,65775.0
2016-02-17 13:30:00,38.38,38.38,38.25,38.29,140869.0,34.4573,34.4573,34.3406,34.3765,140869.0
2016-02-17 13:40:00,38.29,38.41,38.29,38.41,56314.0,34.3765,34.4842,34.3765,34.4842,56314.0
2016-02-17 13:50:00,38.39,38.43,38.34,38.38,59398.0,34.4662,34.5022,34.4214,34.4573,59398.0
2016-02-17 14:00:00,38.39,38.54,38.36,38.51,134059.0,34.4662,34.6009,34.4393,34.574,134059.0
2016-02-17 14:10:00,38.51,38.58,38.5,38.57,100294.0,34.574,34.6368,34.565,34.6279,100294.0
2016-02-17 14:20:00,38.57,38.62,38.53,38.61,108880.0,34.6279,34.6727,34.5919,34.6638,108880.0
2016-02-17 14:30:00,38.6,38.64,38.56,38.6,114680.0,34.6548,34.6907,34.6189,34.6548,114680.0
2016-02-17 14:40:00,38.6,38.68,38.56,38.63,177859.0,34.6548,34.7266,34.6189,34.6817,177859.0
2016-02-17 14:50:00,38.62,38.63,38.53,38.53,125895.0,34.6727,34.6817,34.5919,34.5919,125895.0
2016-02-17 15:00:00,38.55,38.65,38.55,38.59,124089.0,34.6099,34.6997,34.6099,34.6458,124089.0
2016-02-17 15:10:00,38.59,38.62,38.54,38.58,156969.0,34.6458,34.6727,34.6009,34.6368,156969.0
2016-02-17 15:20:00,38.58,38.61,38.48,38.59,126243.0,34.6368,34.6638,34.547,34.6458,126243.0
2016-02-17 15:30:00,38.59,38.59,38.46,38.54,204046.0,34.6458,34.6458,34.5291,34.6009,204046.0
2016-02-17 15:40:00,38.54,38.54,38.5,38.52,267270.0,34.6009,34.6009,34.565,34.583,267270.0
2016-02-17 15:50:00,38.53,38.54,38.46,38.49,566183.0,34.5919,34.6009,34.5291,34.556,566183.0
2016-02-18 09:30:00,38.65,38.76,38.4,38.61,236268.0,34.6997,34.7984,34.4752,34.6638,236268.0
2016-02-18 09:40:00,38.6,38.8,38.5,38.61,145754.0,34.6548,34.8343,34.565,34.6638,145754.0
2016-02-18 09:50:00,38.61,38.73,38.54,38.67,102866.0,34.6638,34.7715,34.6009,34.7176,102866.0
2016-02-18 10:00:00,38.67,38.75,38.47,38.48,106894.0,34.7176,34.7895,34.5381,34.547,106894.0
2016-02-18 10:10:00,38.49,38.59,38.47,38.53,191796.0,34.556,34.6458,34.5381,34.5919,191796.0
2016-02-18 10:20:00,38.53,38.8,38.47,38.66,220864.0,34.5919,34.8343,34.5381,34.7087,220864.0
2016-02-18 10:30:00,38.66,38.67,38.55,38.59,220010.0,34.7087,34.7176,34.6099,34.6458,220010.0
2016-02-18 10:40:00,38.59,38.64,38.55,38.56,175590.0,34.6458,34.6907,34.6099,34.6189,175590.0
2016-02-18 10:50:00,38.57,38.73,38.53,38.71,273386.0,34.6279,34.7715,34.5919,34.7535,273386.0
2016-02-18 11:00:00,38.7,38.76,38.63,38.67,160037.0,34.7446,34.7984,34.6817,34.7176,160037.0
2016-02-18 11:10:00,38.66,38.79,38.66,38.76,106206.0,34.7087,34.8254,34.7087,34.7984,106206.0
2016-02-18 11:20:00,38.77,38.8,38.61,38.67,152362.0,34.8074,34.8343,34.6638,34.7176,152362.0
2016-02-18 11:30:00,38.67,38.67,38.59,38.62,120562.0,34.7176,34.7176,34.6458,34.6727,120562.0
2016-02-18 11:40:00,38.62,38.65,38.56,38.64,70460.0,34.6727,34.6997,34.6189,34.6907,70460.0
2016-02-18 11:50:00,38.63,38.79,38.63,38.76,110126.0,34.6817,34.8254,34.6817,34.7984,110126.0
2016-02-18 12:00:00,38.77,38.77,38.69,38.74,108064.0,34.8074,34.8074,34.7356,34.7805,108064.0
2016-02-18 12:10:00,38.74,38.76,38.67,38.73,231326.0,34.7805,34.7984,34.7176,34.7715,231326.0
2016-02-18 12:20:00,38.73,38.85,38.72,38.78,138531.0,34.7715,34.8792,34.7625,34.8164,138531.0
2016-02-18 12:30:00,38.77,38.89,38.76,38.82,98829.0,34.8074,34.9151,34.7984,34.8523,98829.0
2016-02-18 12:40:00,38.83,38.87,38.79,38.83,72798.0,34.8613,34.8972,34.8254,34.8613,72798.0
2016-02-18 12:50:00,38.83,38.9,38.8,38.8,90477.0,34.8613,34.9241,34.8343,34.8343,90477.0
2016-02-18 13:00:00,38.81,38.85,38.76,38.83,58433.0,34.8433,34.8792,34.7984,34.8613,58433.0
2016-02-18 13:10:00,38.82,38.82,38.66,38.73,124723.0,34.8523,34.8523,34.7087,34.7715,124723.0
2016-02-18 13:20:00,38.73,38.74,38.65,38.66,71577.0,34.7715,34.7805,34.6997,34.7087,71577.0
2016-02-18 13:30:00,38.66,38.69,38.63,38.67,118424.0,34.7087,34.7356,34.6817,34.7176,118424.0
2016-02-18 13:40:00,38.66,38.67,38.6,38.61,90890.0,34.7087,34.7176,34.6548,34.6638,90890.0
2016-02-18 13:50:00,38.62,38.66,38.59,38.66,103446.0,34.6727,34.7087,34.6458,34.7087,103446.0
2016-02-18 14:00:00,38.65,38.8,38.63,38.79,109248.0,34.6997,34.8343,34.6817,34.8254,109248.0
2016-02-18 14:10:00,38.8,38.88,38.8,38.86,70022.0,34.8343,34.9062,34.8343,34.8882,70022.0
2016-02-18 14:20:00,38.86,38.89,38.83,38.89,88200.0,34.8882,34.9151,34.8613,34.9151,88200.0
2016-02-18 14:30:00,38.89,39.04,38.89,38.98,239401.0,34.9151,35.0498,34.9151,34.9959,239401.0
2016-02-18 14:40:00,38.99,39.06,38.98,38.98,172256.0,35.0049,35.0678,34.9959,34.9959,172256.0
2016-02-18 14:50:00,38.98,39.07,38.97,39.03,87710.0,34.9959,35.0767,34.987,35.0408,87710.0
2016-02-18 15:00:00,39.03,39.06,38.92,38.94,146953.0,35.0408,35.0678,34.9421,34.96,146953.0
2016-02-18 15:10:00,38.94,39.07,38.93,39.07,260975.0,34.96,35.0767,34.9511,35.0767,260975.0
2016-02-18 15:20:00,39.07,39.1,38.99,39.05,144913.0,35.0767,35.1037,35.0049,35.0588,144913.0
2016-02-18 15:30:00,39.05,39.05,38.93,38.96,156001.0,35.0588,35.0588,34.9511,34.978,156001.0
2016-02-18 15:40:00,38.96,39.01,38.92,38.96,236561.0,34.978,35.0229,34.9421,34.978,236561.0
2016-02-18 15:50:00,38.96,39.05,38.89,39.01,509166.0,34.978,35.0588,34.9151,35.0229,509166.0
2016-02-19 09:30:00,38.91,39.23,38.57,39.03,298950.0,34.9331,35.2204,34.6279,35.0408,298950.0
2016-02-19 09:40:00,39.02,39.22,38.81,39.16,184759.0,35.0319,35.2114,34.8433,35.1575,184759.0
2016-02-19 09:50:00,39.16,39.4,39.03,39.04,221042.0,35.1575,35.373,35.0408,35.0498,221042.0
2016-02-19 10:00:00,39.03,39.31,38.99,39.28,139014.0,35.0408,35.2922,35.0049,35.2653,139014.0
2016-02-19 10:10:00,39.27,39.34,39.16,39.16,100554.0,35.2563,35.3192,35.1575,35.1575,100554.0
2016-02-19 10:20:00,39.16,39.26,39.12,39.13,75650.0,35.1575,35.2473,35.1216,35.1306,75650.0
2016-02-19 10:30:00,39.14,39.15,39.04,39.13,130414.0,35.1396,35.1486,35.0498,35.1306,130414.0
2016-02-19 10:40:00,39.12,39.28,39.08,39.25,70248.0,35.1216,35.2653,35.0857,35.2383,70248.0
2016-02-19 10:50:00,39.26,39.32,39.25,39.26,72191.0,35.2473,35.3012,35.2383,35.2473,72191.0
2016-02-19 11:00:00,39.25,39.27,39.1,39.13,97659.0,35.2383,35.2563,35.1037,35.1306,97659.0
2016-02-19 11:10:00,39.13,39.3,39.12,39.28,69072.0,35.1306,35.2832,35.1216,35.2653,69072.0
2016-02-19 11:20:00,39.28,39.35,39.23,39.34,72980.0,35.2653,35.3281,35.2204,35.3192,72980.0
2016-02-19 11:30:00,39.33,39.37,39.21,39.26,114356.0,35.3102,35.3461,35.2024,35.2473,114356.0
2016-02-19 11:40:00,39.25,39.28,39.18,39.21,92019.0,35.2383,35.2653,35.1755,35.2024,92019.0
2016-02-19 11:50:00,39.21,39.26,39.11,39.13,65898.0,35.2024,35.2473,35.1127,35.1306,65898.0
2016-02-19 12:00:00,39.13,39.2,39.06,39.17,67129.0,35.1306,35.1935,35.0678,35.1665,67129.0
2016-02-19 12:10:00,39.18,39.22,39.16,39.17,62684.0,35.1755,35.2114,35.1575,35.1665,62684.0
2016-02-19 12:20:00,39.16,39.29,39.16,39.26,71385.0,35.1575,35.2743,35.1575,35.2473,71385.0
2016-02-19 12:30:00,39.25,39.34,39.25,39.28,76549.0,35.2383,35.3192,35.2383,35.2653,76549.0
2016-02-19 12:40:00,39.28,39.37,39.28,39.35,130231.0,35.2653,35.3461,35.2653,35.3281,130231.0
2016-02-19 12:50:00,39.35,39.39,39.25,39.31,77560.0,35.3281,35.364,35.2383,35.2922,77560.0
2016-02-19 13:00:00,39.3,39.37,39.27,39.29,67017.0,35.2832,35.3461,35.2563,35.2743,67017.0
2016-02-19 13:10:00,39.29,39.34,39.23,39.33,92819.0,35.2743,35.3192,35.2204,35.3102,92819.0
2016-02-19 13:20:00,39.34,39.38,39.31,39.34,75529.0,35.3192,35.3551,35.2922,35.3192,75529.0
2016-02-19 13:30:00,39.34,39.46,39.34,39.45,181015.0,35.3192,35.4269,35.3192,35.4179,181015.0
2016-02-19 13:40:00,39.44,39.45,39.39,39.44,101548.0,35.4089,35.4179,35.364,35.4089,101548.0
2016-02-19 13:50:00,39.44,39.44,39.34,39.38,92762.0,35.4089,35.4089,35.3192,35.3551,92762.0
2016-02-19 14:00:00,39.37,39.39,39.31,39.33,118348.0,35.3461,35.364,35.2922,35.3102,118348.0
2016-02-19 14:10:00,39.32,39.34,39.25,39.29,83867.0,35.3012,35.3192,35.2383,35.2743,83867.0
2016-02-19 14:20:00,39.29,39.29,39.2,39.22,100306.0,35.2743,35.2743,35.1935,35.2114,100306.0
2016-02-19 14:30:00,39.22,39.25,39.18,39.24,157952.0,35.2114,35.2383,35.1755,35.2294,157952.0
2016-02-19 14:40:00,39.23,39.24,39.15,39.16,119066.0,35.2204,35.2294,35.1486,35.1575,119066.0
2016-02-19 14:50:00,39.16,39.21,39.12,39.19,124920.0,35.1575,35.2024,35.1216,35.1845,124920.0
2016-02-19 15:00:00,39.19,39.3,39.18,39.28,103960.0,35.1845,35.2832,35.1755,35.2653,103960.0
2016-02-19 15:10:00,39.28,39.34,39.26,39.29,111347.0,35.2653,35.3192,35.2473,35.2743,111347.0
2016-02-19 15:20:00,39.28,39.35,39.27,39.34,116166.0,35.2653,35.3281,35.2563,35.3192,116166.0
2016-02-19 15:30:00,39.34,39.34,39.3,39.34,165761.0,35.3192,35.3192,35.2832,35.3192,165761.0
2016-02-19 15:40:00,39.34,39.39,39.3,39.38,198366.0,35.3192,35.364,35.2832,35.3551,198366.0
2016-02-19 15:50:00,39.38,39.41,39.29,39.31,515110.0,35.3551,35.382,35.2743,35.2922,515110.0
2016-02-22 09:30:00,39.56,40.98,39.55,40.98,1062552.0,35.5167,36.7915,35.5077,36.7915,1062552.0
2016-02-22 09:40:00,40.98,41.0,40.77,40.86,513515.0,36.7915,36.8095,36.603,36.6838,513515.0
2016-02-22 09:50:00,40.86,40.92,40.57,40.62,510404.0,36.6838,36.7377,36.4234,36.4683,510404.0
2016-02-22 10:00:00,40.61,40.74,40.53,40.6,439574.0,36.4593,36.5761,36.3875,36.4504,439574.0
2016-02-22 10:10:00,40.59,40.64,40.52,40.62,285652.0,36.4414,36.4863,36.3785,36.4683,285652.0
2016-02-22 10:20:00,40.62,40.73,40.51,40.59,350438.0,36.4683,36.5671,36.3696,36.4414,350438.0
2016-02-22 10:30:00,40.6,40.62,40.4,40.4,203856.0,36.4504,36.4683,36.2708,36.2708,203856.0
2016-02-22 10:40:00,40.41,40.51,40.37,40.48,203015.0,36.2798,36.3696,36.2439,36.3426,203015.0
2016-02-22 10:50:00,40.49,40.51,40.4,40.5,109457.0,36.3516,36.3696,36.2708,36.3606,109457.0
2016-02-22 11:00:00,40.5,40.54,40.46,40.54,269081.0,36.3606,36.3965,36.3247,36.3965,269081.0
2016-02-22 11:10:00,40.53,40.57,40.52,40.55,160618.0,36.3875,36.4234,36.3785,36.4055,160618.0
2016-02-22 11:20:00,40.55,40.86,40.55,40.8,274226.0,36.4055,36.6838,36.4055,36.6299,274226.0
2016-02-22 11:30:00,40.8,40.83,40.7,40.74,236354.0,36.6299,36.6569,36.5401,36.5761,236354.0
2016-02-22 11:40:00,40.75,40.75,40.62,40.74,190576.0,36.585,36.585,36.4683,36.5761,190576.0
2016-02-22 11:50:00,40.74,40.76,40.63,40.75,251544.0,36.5761,36.594,36.4773,36.585,251544.0
2016-02-22 12:00:00,40.74,40.74,40.64,40.66,153677.0,36.5761,36.5761,36.4863,36.5042,153677.0
2016-02-22 12:10:00,40.65,40.71,40.63,40.66,134585.0,36.4953,36.5491,36.4773,36.5042,134585.0
2016-02-22 12:20:00,40.66,40.7,40.62,40.69,90253.0,36.5042,36.5401,36.4683,36.5312,90253.0
2016-02-22 12:30:00,40.7,40.72,40.67,40.68,196336.0,36.5401,36.5581,36.5132,36.5222,196336.0
2016-02-22 12:40:00,40.67,40.68,40.6,40.68,84629.0,36.5132,36.5222,36.4504,36.5222,84629.0
2016-02-22 12:50:00,40.68,40.72,40.67,40.72,127235.0,36.5222,36.5581,36.5132,36.5581,127235.0
2016-02-22 13:00:00,40.71,40.72,40.64,40.65,114081.0,36.5491,36.5581,36.4863,36.4953,114081.0
2016-02-22 13:10:00,40.64,40.69,40.59,40.66,108724.0,36.4863,36.5312,36.4414,36.5042,108724.0
2016-02-22 13:20:00,40.66,40.71,40.64,40.71,66533.0,36.5042,36.5491,36.4863,36.5491,66533.0
2016-02-22 13:30:00,40.71,40.87,40.7,40.85,143216.0,36.5491,36.6928,36.5401,36.6748,143216.0
2016-02-22 13:40:00,40.86,40.87,40.76,40.83,147447.0,36.6838,36.6928,36.594,36.6569,147447.0
2016-02-22 13:50:00,40.83,40.89,40.81,40.89,115195.0,36.6569,36.7107,36.6389,36.7107,115195.0
2016-02-22 14:00:00,40.88,40.96,40.84,40.85,110510.0,36.7018,36.7736,36.6658,36.6748,110510.0
2016-02-22 14:10:00,40.86,40.92,40.81,40.82,116337.0,36.6838,36.7377,36.6389,36.6479,116337.0
2016-02-22 14:20:00,40.81,40.91,40.81,40.89,102778.0,36.6389,36.7287,36.6389,36.7107,102778.0
2016-02-22 14:30:00,40.89,40.97,40.81,40.81,132424.0,36.7107,36.7826,36.6389,36.6389,132424.0
2016-02-22 14:40:00,40.81,40.81,40.71,40.72,131292.0,36.6389,36.6389,36.5491,36.5581,131292.0
2016-02-22 14:50:00,40.72,40.73,40.64,40.65,130406.0,36.5581,36.5671,36.4863,36.4953,130406.0
2016-02-22 15:00:00,40.66,40.69,40.58,40.58,161363.0,36.5042,36.5312,36.4324,36.4324,161363.0
2016-02-22 15:10:00,40.58,40.68,40.56,40.63,153684.0,36.4324,36.5222,36.4145,36.4773,153684.0
2016-02-22 15:20:00,40.62,40.75,40.59,40.68,145630.0,36.4683,36.585,36.4414,36.5222,145630.0
2016-02-22 15:30:00,40.68,40.74,40.62,40.68,245004.0,36.5222,36.5761,36.4683,36.5222,245004.0
2016-02-22 15:40:00,40.68,40.88,40.66,40.86,226465.0,36.5222,36.7018,36.5042,36.6838,226465.0
2016-02-22 15:50:00,40.86,40.87,40.75,40.82,604163.0,36.6838,36.6928,36.585,36.6479,604163.0
2016-02-23 09:30:00,40.7,40.87,40.62,40.64,253396.0,36.5401,36.6928,36.4683,36.4863,253396.0
2016-02-23 09:40:00,40.64,40.68,40.4,40.42,185001.0,36.4863,36.5222,36.2708,36.2888,185001.0
2016-02-23 09:50:00,40.41,40.71,40.41,40.51,176442.0,36.2798,36.5491,36.2798,36.3696,176442.0
2016-02-23 10:00:00,40.52,40.59,40.45,40.5,233096.0,36.3785,36.4414,36.3157,36.3606,233096.0
2016-02-23 10:10:00,40.5,40.61,40.45,40.49,139630.0,36.3606,36.4593,36.3157,36.3516,139630.0
2016-02-23 10:20:00,40.49,40.7,40.45,40.69,125478.0,36.3516,36.5401,36.3157,36.5312,125478.0
2016-02-23 10:30:00,40.69,40.74,40.61,40.73,109850.0,36.5312,36.5761,36.4593,36.5671,109850.0
2016-02-23 10:40:00,40.73,40.74,40.64,40.66,71482.0,36.5671,36.5761,36.4863,36.5042,71482.0
2016-02-23 10:50:00,40.66,40.72,40.66,40.69,70335.0,36.5042,36.5581,36.5042,36.5312,70335.0
2016-02-23 11:00:00,40.68,40.72,40.62,40.62,93711.0,36.5222,36.5581,36.4683,36.4683,93711.0
2016-02-23 11:10:00,40.63,40.66,40.57,40.57,63367.0,36.4773,36.5042,36.4234,36.4234,63367.0
2016-02-23 11:20:00,40.57,40.62,40.54,40.61,58751.0,36.4234,36.4683,36.3965,36.4593,58751.0
2016-02-23 11:30:00,40.61,40.73,40.54,40.71,84989.0,36.4593,36.5671,36.3965,36.5491,84989.0
2016-02-23 11:40:00,40.71,40.83,40.68,40.81,80831.0,36.5491,36.6569,36.5222,36.6389,80831.0
2016-02-23 11:50:00,40.82,40.85,40.77,40.84,102791.0,36.6479,36.6748,36.603,36.6658,102791.0
2016-02-23 12:00:00,40.84,40.88,40.81,40.85,62018.0,36.6658,36.7018,36.6389,36.6748,62018.0
2016-02-23 12:10:00,40.85,40.89,40.81,40.87,79796.0,36.6748,36.7107,36.6389,36.6928,79796.0
2016-02-23 12:20:00,40.88,41.14,40.87,41.05,167182.0,36.7018,36.9352,36.6928,36.8544,167182.0
2016-02-23 12:30:00,41.05,41.1,40.97,40.98,91594.0,36.8544,36.8993,36.7826,36.7915,91594.0
2016-02-23 12:40:00,40.98,41.06,40.96,41.01,68159.0,36.7915,36.8634,36.7736,36.8185,68159.0
2016-02-23 12:50:00,41.02,41.04,40.92,40.99,73437.0,36.8274,36.8454,36.7377,36.8005,73437.0
2016-02-23 13:00:00,41.0,41.05,40.97,41.04,44366.0,36.8095,36.8544,36.7826,36.8454,44366.0
2016-02-23 13:10:00,41.03,41.06,40.97,40.98,62811.0,36.8364,36.8634,36.7826,36.7915,62811.0
2016-02-23 13:20:00,41.0,41.0,40.93,41.0,57835.0,36.8095,36.8095,36.7466,36.8095,57835.0
2016-02-23 13:30:00,41.0,41.0,40.91,40.95,63915.0,36.8095,36.8095,36.7287,36.7646,63915.0
2016-02-23 13:40:00,40.95,40.96,40.83,40.83,147218.0,36.7646,36.7736,36.6569,36.6569,147218.0
2016-02-23 13:50:00,40.84,40.87,40.8,40.84,121985.0,36.6658,36.6928,36.6299,36.6658,121985.0
2016-02-23 14:00:00,40.84,40.98,40.84,40.97,117008.0,36.6658,36.7915,36.6658,36.7826,117008.0
2016-02-23 14:10:00,40.98,41.05,40.95,41.03,95132.0,36.7915,36.8544,36.7646,36.8364,95132.0
2016-02-23 14:20:00,41.03,41.08,41.02,41.05,100866.0,36.8364,36.8813,36.8274,36.8544,100866.0
2016-02-23 14:30:00,41.04,41.05,40.96,41.04,168996.0,36.8454,36.8544,36.7736,36.8454,168996.0
2016-02-23 14:40:00,41.04,41.13,41.02,41.13,95549.0,36.8454,36.9262,36.8274,36.9262,95549.0
2016-02-23 14:50:00,41.13,41.24,41.1,41.21,152475.0,36.9262,37.025,36.8993,36.998,152475.0
2016-02-23 15:00:00,41.22,41.22,41.04,41.05,152350.0,37.007,37.007,36.8454,36.8544,152350.0
2016-02-23 15:10:00,41.05,41.08,41.01,41.08,155964.0,36.8544,36.8813,36.8185,36.8813,155964.0
2016-02-23 15:20:00,41.08,41.12,41.04,41.08,126708.0,36.8813,36.9172,36.8454,36.8813,126708.0
2016-02-23 15:30:00,41.08,41.13,41.06,41.12,205767.0,36.8813,36.9262,36.8634,36.9172,205767.0
2016-02-23 15:40:00,41.13,41.17,41.09,41.12,281328.0,36.9262,36.9621,36.8903,36.9172,281328.0
2016-02-23 15:50:00,41.12,41.15,41.06,41.08,424941.0,36.9172,36.9442,36.8634,36.8813,424941.0
2016-02-24 09:30:00,40.56,40.87,40.41,40.75,199009.0,36.4145,36.6928,36.2798,36.585,199009.0
2016-02-24 09:40:00,40.74,40.85,40.32,40.39,194421.0,36.5761,36.6748,36.199,36.2618,194421.0
2016-02-24 09:50:00,40.38,40.4,40.23,40.32,126242.0,36.2529,36.2708,36.1182,36.199,126242.0
2016-02-24 10:00:00,40.31,40.39,40.22,40.33,173386.0,36.19,36.2618,36.1092,36.208,173386.0
2016-02-24 10:10:00,40.33,40.34,40.06,40.09,131777.0,36.208,36.2169,35.9656,35.9925,131777.0
2016-02-24 10:20:00,40.09,40.16,39.98,40.15,215392.0,35.9925,36.0553,35.8937,36.0464,215392.0
2016-02-24 10:30:00,40.16,40.3,40.09,40.22,144884.0,36.0553,36.181,35.9925,36.1092,144884.0
2016-02-24 10:40:00,40.23,40.29,40.16,40.21,195388.0,36.1182,36.1721,36.0553,36.1002,195388.0
2016-02-24 10:50:00,40.21,40.29,40.2,40.26,130252.0,36.1002,36.1721,36.0913,36.1451,130252.0
2016-02-24 11:00:00,40.26,40.44,40.22,40.4,181424.0,36.1451,36.3067,36.1092,36.2708,181424.0
2016-02-24 11:10:00,40.4,40.42,40.28,40.32,137946.0,36.2708,36.2888,36.1631,36.199,137946.0
2016-02-24 11:20:00,40.33,40.51,40.33,40.45,99879.0,36.208,36.3696,36.208,36.3157,99879.0
2016-02-24 11:30:00,40.46,40.48,40.4,40.46,90416.0,36.3247,36.3426,36.2708,36.3247,90416.0
2016-02-24 11:40:00,40.46,40.53,40.45,40.51,77669.0,36.3247,36.3875,36.3157,36.3696,77669.0
2016-02-24 11:50:00,40.51,40.57,40.5,40.51,86078.0,36.3696,36.4234,36.3606,36.3696,86078.0
2016-02-24 12:00:00,40.51,40.64,40.5,40.6,62684.0,36.3696,36.4863,36.3606,36.4504,62684.0
2016-02-24 12:10:00,40.6,40.66,40.56,40.61,58427.0,36.4504,36.5042,36.4145,36.4593,58427.0
2016-02-24 12:20:00,40.61,40.82,40.61,40.82,192935.0,36.4593,36.6479,36.4593,36.6479,192935.0
2016-02-24 12:30:00,40.83,40.96,40.75,40.77,191293.0,36.6569,36.7736,36.585,36.603,191293.0
2016-02-24 12:40:00,40.77,40.81,40.62,40.79,63784.0,36.603,36.6389,36.4683,36.621,63784.0
2016-02-24 12:50:00,40.78,40.78,40.66,40.66,42327.0,36.612,36.612,36.5042,36.5042,42327.0
2016-02-24 13:00:00,40.66,40.8,40.64,40.77,60618.0,36.5042,36.6299,36.4863,36.603,60618.0
2016-02-24 13:10:00,40.77,40.77,40.63,40.64,60665.0,36.603,36.603,36.4773,36.4863,60665.0
2016-02-24 13:20:00,40.64,40.68,40.58,40.59,59087.0,36.4863,36.5222,36.4324,36.4414,59087.0
2016-02-24 13:30:00,40.59,40.6,40.48,40.55,80172.0,36.4414,36.4504,36.3426,36.4055,80172.0
2016-02-24 13:40:00,40.55,40.68,40.55,40.66,80088.0,36.4055,36.5222,36.4055,36.5042,80088.0
2016-02-24 13:50:00,40.66,40.75,40.65,40.71,61359.0,36.5042,36.585,36.4953,36.5491,61359.0
2016-02-24 14:00:00,40.7,40.9,40.69,40.9,296244.0,36.5401,36.7197,36.5312,36.7197,296244.0
2016-02-24 14:10:00,40.9,41.11,40.9,41.0,163598.0,36.7197,36.9082,36.7197,36.8095,163598.0
2016-02-24 14:20:00,41.0,41.18,40.97,41.13,131033.0,36.8095,36.9711,36.7826,36.9262,131033.0
2016-02-24 14:30:00,41.12,41.16,41.05,41.11,144437.0,36.9172,36.9531,36.8544,36.9082,144437.0
2016-02-24 14:40:00,41.12,41.13,41.06,41.12,132207.0,36.9172,36.9262,36.8634,36.9172,132207.0
2016-02-24 14:50:00,41.13,41.13,41.06,41.09,101780.0,36.9262,36.9262,36.8634,36.8903,101780.0
2016-02-24 15:00:00,41.09,41.32,41.09,41.32,165518.0,36.8903,37.0968,36.8903,37.0968,165518.0
2016-02-24 15:10:00,41.32,41.34,41.27,41.31,190937.0,37.0968,37.1147,37.0519,37.0878,190937.0
2016-02-24 15:20:00,41.32,41.38,41.25,41.34,140910.0,37.0968,37.1506,37.0339,37.1147,140910.0
2016-02-24 15:30:00,41.34,41.4,41.28,41.34,188653.0,37.1147,37.1686,37.0609,37.1147,188653.0
2016-02-24 15:40:00,41.34,41.35,41.17,41.22,285659.0,37.1147,37.1237,36.9621,37.007,285659.0
2016-02-24 15:50:00,41.21,41.4,41.21,41.35,518290.0,36.998,37.1686,36.998,37.1237,518290.0
2016-02-25 09:30:00,41.6,42.22,41.47,41.72,382746.0,37.3482,37.9048,37.2314,37.4559,382746.0
2016-02-25 09:40:00,41.71,41.84,41.56,41.81,166613.0,37.4469,37.5636,37.3123,37.5367,166613.0
2016-02-25 09:50:00,41.81,42.05,41.78,41.88,191126.0,37.5367,37.7522,37.5098,37.5995,191126.0
2016-02-25 10:00:00,41.9,42.01,41.77,41.94,139401.0,37.6175,37.7163,37.5008,37.6534,139401.0
2016-02-25 10:10:00,41.94,42.22,41.91,42.22,264798.0,37.6534,37.9048,37.6265,37.9048,264798.0
2016-02-25 10:20:00,42.22,42.36,42.19,42.35,295122.0,37.9048,38.0305,37.8779,38.0215,295122.0
2016-02-25 10:30:00,42.34,42.37,42.12,42.21,389703.0,38.0125,38.0395,37.815,37.8958,389703.0
2016-02-25 10:40:00,42.2,42.38,42.2,42.34,167255.0,37.8868,38.0484,37.8868,38.0125,167255.0
2016-02-25 10:50:00,42.35,42.35,42.18,42.26,263270.0,38.0215,38.0215,37.8689,37.9407,263270.0
2016-02-25 11:00:00,42.25,42.26,42.07,42.07,178710.0,37.9317,37.9407,37.7701,37.7701,178710.0
2016-02-25 11:10:00,42.06,42.1,41.97,42.0,134625.0,37.7611,37.7971,37.6803,37.7073,134625.0
2016-02-25 11:20:00,41.99,42.25,41.95,42.23,115091.0,37.6983,37.9317,37.6624,37.9138,115091.0
2016-02-25 11:30:00,42.22,42.28,42.16,42.17,124470.0,37.9048,37.9587,37.8509,37.8599,124470.0
2016-02-25 11:40:00,42.17,42.19,41.98,42.04,77124.0,37.8599,37.8779,37.6893,37.7432,77124.0
2016-02-25 11:50:00,42.03,42.15,42.03,42.05,79239.0,37.7342,37.8419,37.7342,37.7522,79239.0
2016-02-25 12:00:00,42.04,42.08,41.98,41.99,46501.0,37.7432,37.7791,37.6893,37.6983,46501.0
2016-02-25 12:10:00,42.0,42.03,41.91,41.95,69613.0,37.7073,37.7342,37.6265,37.6624,69613.0
2016-02-25 12:20:00,41.94,42.01,41.9,41.93,165593.0,37.6534,37.7163,37.6175,37.6444,165593.0
2016-02-25 12:30:00,41.92,41.98,41.87,41.93,67982.0,37.6355,37.6893,37.5906,37.6444,67982.0
2016-02-25 12:40:00,41.92,41.93,41.78,41.84,77127.0,37.6355,37.6444,37.5098,37.5636,77127.0
2016-02-25 12:50:00,41.83,41.97,41.83,41.94,104048.0,37.5547,37.6803,37.5547,37.6534,104048.0
2016-02-25 13:00:00,41.95,41.98,41.9,41.95,57285.0,37.6624,37.6893,37.6175,37.6624,57285.0
2016-02-25 13:10:00,41.96,42.07,41.96,42.06,115709.0,37.6714,37.7701,37.6714,37.7611,115709.0
2016-02-25 13:20:00,42.06,42.11,42.04,42.08,103659.0,37.7611,37.806,37.7432,37.7791,103659.0
2016-02-25 13:30:00,42.07,42.2,42.06,42.2,79256.0,37.7701,37.8868,37.7611,37.8868,79256.0
2016-02-25 13:40:00,42.2,42.2,42.12,42.13,75216.0,37.8868,37.8868,37.815,37.824,75216.0
2016-02-25 13:50:00,42.13,42.21,42.13,42.21,77377.0,37.824,37.8958,37.824,37.8958,77377.0
2016-02-25 14:00:00,42.21,42.25,42.19,42.23,93651.0,37.8958,37.9317,37.8779,37.9138,93651.0
2016-02-25 14:10:00,42.23,42.33,42.22,42.32,114485.0,37.9138,38.0036,37.9048,37.9946,114485.0
2016-02-25 14:20:00,42.32,42.33,42.24,42.25,160159.0,37.9946,38.0036,37.9227,37.9317,160159.0
2016-02-25 14:30:00,42.25,42.34,42.23,42.33,173379.0,37.9317,38.0125,37.9138,38.0036,173379.0
2016-02-25 14:40:00,42.33,42.38,42.3,42.36,185275.0,38.0036,38.0484,37.9766,38.0305,185275.0
2016-02-25 14:50:00,42.36,42.44,42.33,42.43,415888.0,38.0305,38.1023,38.0036,38.0933,415888.0
2016-02-25 15:00:00,42.44,42.5,42.36,42.38,254402.0,38.1023,38.1562,38.0305,38.0484,254402.0
2016-02-25 15:10:00,42.38,42.49,42.37,42.44,209768.0,38.0484,38.1472,38.0395,38.1023,209768.0
2016-02-25 15:20:00,42.44,42.5,42.41,42.48,283529.0,38.1023,38.1562,38.0754,38.1382,283529.0
2016-02-25 15:30:00,42.48,42.49,42.36,42.43,300575.0,38.1382,38.1472,38.0305,38.0933,300575.0
2016-02-25 15:40:00,42.42,42.49,42.41,42.48,270077.0,38.0844,38.1472,38.0754,38.1382,270077.0
2016-02-25 15:50:00,42.48,42.6,42.46,42.59,592853.0,38.1382,38.246,38.1203,38.237,592853.0
2016-02-26 09:30:00,42.75,42.86,42.14,42.4,438693.0,38.3806,38.4794,37.833,38.0664,438693.0
2016-02-26 09:40:00,42.39,42.43,42.02,42.08,318285.0,38.0574,38.0933,37.7252,37.7791,318285.0
2016-02-26 09:50:00,42.09,42.5,42.09,42.37,227159.0,37.7881,38.1562,37.7881,38.0395,227159.0
2016-02-26 10:00:00,42.36,42.41,42.06,42.07,233878.0,38.0305,38.0754,37.7611,37.7701,233878.0
2016-02-26 10:10:00,42.06,42.27,41.98,42.19,155637.0,37.7611,37.9497,37.6893,37.8779,155637.0
2016-02-26 10:20:00,42.19,42.26,41.93,41.98,158775.0,37.8779,37.9407,37.6444,37.6893,158775.0
2016-02-26 10:30:00,41.99,42.26,41.99,42.25,161253.0,37.6983,37.9407,37.6983,37.9317,161253.0
2016-02-26 10:40:00,42.25,42.29,42.15,42.24,88930.0,37.9317,37.9676,37.8419,37.9227,88930.0
2016-02-26 10:50:00,42.23,42.25,42.12,42.24,56680.0,37.9138,37.9317,37.815,37.9227,56680.0
2016-02-26 11:00:00,42.24,42.28,42.19,42.23,83082.0,37.9227,37.9587,37.8779,37.9138,83082.0
2016-02-26 11:10:00,42.22,42.25,42.14,42.23,95251.0,37.9048,37.9317,37.833,37.9138,95251.0
2016-02-26 11:20:00,42.23,42.44,42.23,42.4,227629.0,37.9138,38.1023,37.9138,38.0664,227629.0
2016-02-26 11:30:00,42.39,42.39,42.24,42.34,199333.0,38.0574,38.0574,37.9227,38.0125,199333.0
2016-02-26 11:40:00,42.34,42.53,42.32,42.52,167477.0,38.0125,38.1831,37.9946,38.1741,167477.0
2016-02-26 11:50:00,42.52,42.59,42.45,42.5,112208.0,38.1741,38.237,38.1113,38.1562,112208.0
2016-02-26 12:00:00,42.5,42.5,42.33,42.41,83633.0,38.1562,38.1562,38.0036,38.0754,83633.0
2016-02-26 12:10:00,42.41,42.49,42.41,42.45,56886.0,38.0754,38.1472,38.0754,38.1113,56886.0
2016-02-26 12:20:00,42.45,42.46,42.38,42.4,58815.0,38.1113,38.1203,38.0484,38.0664,58815.0
2016-02-26 12:30:00,42.41,42.47,42.39,42.45,34096.0,38.0754,38.1292,38.0574,38.1113,34096.0
2016-02-26 12:40:00,42.45,42.54,42.43,42.54,48527.0,38.1113,38.1921,38.0933,38.1921,48527.0
2016-02-26 12:50:00,42.54,42.59,42.46,42.54,104807.0,38.1921,38.237,38.1203,38.1921,104807.0
2016-02-26 13:00:00,42.54,42.54,42.45,42.5,47524.0,38.1921,38.1921,38.1113,38.1562,47524.0
2016-02-26 13:10:00,42.49,42.49,42.36,42.43,96759.0,38.1472,38.1472,38.0305,38.0933,96759.0
2016-02-26 13:20:00,42.42,42.52,42.4,42.43,128230.0,38.0844,38.1741,38.0664,38.0933,128230.0
2016-02-26 13:30:00,42.44,42.5,42.42,42.46,69998.0,38.1023,38.1562,38.0844,38.1203,69998.0
2016-02-26 13:40:00,42.46,42.51,42.43,42.5,135998.0,38.1203,38.1652,38.0933,38.1562,135998.0
2016-02-26 13:50:00,42.51,42.53,42.46,42.52,75563.0,38.1652,38.1831,38.1203,38.1741,75563.0
2016-02-26 14:00:00,42.52,42.55,42.43,42.44,135878.0,38.1741,38.2011,38.0933,38.1023,135878.0
2016-02-26 14:10:00,42.44,42.46,42.39,42.39,52639.0,38.1023,38.1203,38.0574,38.0574,52639.0
2016-02-26 14:20:00,42.39,42.4,42.31,42.33,85369.0,38.0574,38.0664,37.9856,38.0036,85369.0
2016-02-26 14:30:00,42.33,42.4,42.26,42.26,136765.0,38.0036,38.0664,37.9407,37.9407,136765.0
2016-02-26 14:40:00,42.26,42.26,42.11,42.17,262144.0,37.9407,37.9407,37.806,37.8599,262144.0
2016-02-26 14:50:00,42.17,42.18,42.02,42.06,268502.0,37.8599,37.8689,37.7252,37.7611,268502.0
2016-02-26 15:00:00,42.06,42.17,42.04,42.17,180305.0,37.7611,37.8599,37.7432,37.8599,180305.0
2016-02-26 15:10:00,42.17,42.17,42.1,42.1,105602.0,37.8599,37.8599,37.7971,37.7971,105602.0
2016-02-26 15:20:00,42.11,42.12,42.03,42.06,148317.0,37.806,37.815,37.7342,37.7611,148317.0
2016-02-26 15:30:00,42.05,42.25,42.05,42.21,202683.0,37.7522,37.9317,37.7522,37.8958,202683.0
2016-02-26 15:40:00,42.21,42.28,42.21,42.27,215846.0,37.8958,37.9587,37.8958,37.9497,215846.0
2016-02-26 15:50:00,42.27,42.29,42.16,42.18,445389.0,37.9497,37.9676,37.8509,37.8689,445389.0
2016-02-29 09:30:00,41.93,42.23,41.7,42.17,230221.0,37.6444,37.9138,37.4379,37.8599,230221.0
2016-02-29 09:40:00,42.17,42.2,41.72,41.77,272408.0,37.8599,37.8868,37.4559,37.5008,272408.0
2016-02-29 09:50:00,41.76,41.92,41.61,41.83,173699.0,37.4918,37.6355,37.3571,37.5547,173699.0
2016-02-29 10:00:00,41.83,41.96,41.71,41.92,182123.0,37.5547,37.6714,37.4469,37.6355,182123.0
2016-02-29 10:10:00,41.93,42.07,41.87,42.05,136435.0,37.6444,37.7701,37.5906,37.7522,136435.0
2016-02-29 10:20:00,42.06,42.22,42.04,42.13,123640.0,37.7611,37.9048,37.7432,37.824,123640.0
2016-02-29 10:30:00,42.14,42.25,42.08,42.24,95388.0,37.833,37.9317,37.7791,37.9227,95388.0
2016-02-29 10:40:00,42.24,42.41,42.19,42.41,87043.0,37.9227,38.0754,37.8779,38.0754,87043.0
2016-02-29 10:50:00,42.4,42.41,42.31,42.34,84725.0,38.0664,38.0754,37.9856,38.0125,84725.0
2016-02-29 11:00:00,42.34,42.35,42.25,42.3,71179.0,38.0125,38.0215,37.9317,37.9766,71179.0
2016-02-29 11:10:00,42.31,42.35,42.28,42.3,54069.0,37.9856,38.0215,37.9587,37.9766,54069.0
2016-02-29 11:20:00,42.3,42.37,42.27,42.29,74275.0,37.9766,38.0395,37.9497,37.9676,74275.0
2016-02-29 11:30:00,42.3,42.5,42.29,42.44,80916.0,37.9766,38.1562,37.9676,38.1023,80916.0
2016-02-29 11:40:00,42.45,42.51,42.37,42.41,63307.0,38.1113,38.1652,38.0395,38.0754,63307.0
2016-02-29 11:50:00,42.41,42.41,42.36,42.37,44330.0,38.0754,38.0754,38.0305,38.0395,44330.0
2016-02-29 12:00:00,42.37,42.44,42.35,42.38,57605.0,38.0395,38.1023,38.0215,38.0484,57605.0
2016-02-29 12:10:00,42.39,42.49,42.38,42.45,61152.0,38.0574,38.1472,38.0484,38.1113,61152.0
2016-02-29 12:20:00,42.46,42.46,42.35,42.38,85203.0,38.1203,38.1203,38.0215,38.0484,85203.0
2016-02-29 12:30:00,42.39,42.4,42.29,42.3,78086.0,38.0574,38.0664,37.9676,37.9766,78086.0
2016-02-29 12:40:00,42.3,42.35,42.25,42.26,123702.0,37.9766,38.0215,37.9317,37.9407,123702.0
2016-02-29 12:50:00,42.26,42.33,42.25,42.32,79211.0,37.9407,38.0036,37.9317,37.9946,79211.0
2016-02-29 13:00:00,42.32,42.32,42.26,42.26,54674.0,37.9946,37.9946,37.9407,37.9407,54674.0
2016-02-29 13:10:00,42.26,42.27,42.16,42.16,79043.0,37.9407,37.9497,37.8509,37.8509,79043.0
2016-02-29 13:20:00,42.16,42.21,42.1,42.1,82610.0,37.8509,37.8958,37.7971,37.7971,82610.0
2016-02-29 13:30:00,42.1,42.17,42.07,42.16,84350.0,37.7971,37.8599,37.7701,37.8509,84350.0
2016-02-29 13:40:00,42.15,42.21,42.11,42.15,60391.0,37.8419,37.8958,37.806,37.8419,60391.0
2016-02-29 13:50:00,42.15,42.15,42.07,42.09,87225.0,37.8419,37.8419,37.7701,37.7881,87225.0
2016-02-29 14:00:00,42.09,42.13,42.05,42.08,116504.0,37.7881,37.824,37.7522,37.7791,116504.0
2016-02-29 14:10:00,42.08,42.12,42.04,42.05,91006.0,37.7791,37.815,37.7432,37.7522,91006.0
2016-02-29 14:20:00,42.04,42.09,42.0,42.05,186440.0,37.7432,37.7881,37.7073,37.7522,186440.0
2016-02-29 14:30:00,42.05,42.09,42.0,42.03,74711.0,37.7522,37.7881,37.7073,37.7342,74711.0
2016-02-29 14:40:00,42.04,42.05,41.91,41.96,94209.0,37.7432,37.7522,37.6265,37.6714,94209.0
2016-02-29 14:50:00,41.97,42.02,41.92,41.95,78830.0,37.6803,37.7252,37.6355,37.6624,78830.0
2016-02-29 15:00:00,41.94,41.98,41.87,41.96,134635.0,37.6534,37.6893,37.5906,37.6714,134635.0
2016-02-29 15:10:00,41.97,42.01,41.93,41.95,143122.0,37.6803,37.7163,37.6444,37.6624,143122.0
2016-02-29 15:20:00,41.95,42.01,41.95,41.98,158993.0,37.6624,37.7163,37.6624,37.6893,158993.0
2016-02-29 15:30:00,41.98,42.02,41.95,42.02,215494.0,37.6893,37.7252,37.6624,37.7252,215494.0
2016-02-29 15:40:00,42.01,42.19,41.99,42.18,480806.0,37.7163,37.8779,37.6983,37.8689,480806.0
2016-02-29 15:50:00,42.17,42.17,41.94,41.94,946095.0,37.8599,37.8599,37.6534,37.6534,946095.0
2016-03-01 09:30:00,42.22,42.49,42.12,42.15,238446.0,37.9717,38.2145,37.8817,37.9087,238446.0
2016-03-01 09:40:00,42.13,42.35,42.08,42.26,94300.0,37.8907,38.0886,37.8458,38.0077,94300.0
2016-03-01 09:50:00,42.25,42.28,42.07,42.14,92049.0,37.9987,38.0256,37.8368,37.8997,92049.0
2016-03-01 10:00:00,42.14,42.38,42.14,42.27,86700.0,37.8997,38.1156,37.8997,38.0167,86700.0
2016-03-01 10:10:00,42.28,42.45,42.28,42.42,117165.0,38.0256,38.1785,38.0256,38.1516,117165.0
2016-03-01 10:20:00,42.42,42.72,42.42,42.58,166058.0,38.1516,38.4214,38.1516,38.2955,166058.0
2016-03-01 10:30:00,42.6,42.78,42.57,42.7,154312.0,38.3134,38.4753,38.2865,38.4034,154312.0
2016-03-01 10:40:00,42.71,42.79,42.68,42.69,107118.0,38.4124,38.4843,38.3854,38.3944,107118.0
2016-03-01 10:50:00,42.69,42.75,42.66,42.67,71223.0,38.3944,38.4484,38.3674,38.3764,71223.0
2016-03-01 11:00:00,42.68,42.7,42.59,42.63,67268.0,38.3854,38.4034,38.3045,38.3404,67268.0
2016-03-01 11:10:00,42.62,42.71,42.59,42.69,68181.0,38.3314,38.4124,38.3045,38.3944,68181.0
2016-03-01 11:20:00,42.69,42.76,42.69,42.7,69196.0,38.3944,38.4573,38.3944,38.4034,69196.0
2016-03-01 11:30:00,42.7,42.78,42.64,42.76,109717.0,38.4034,38.4753,38.3494,38.4573,109717.0
2016-03-01 11:40:00,42.76,42.76,42.62,42.69,65851.0,38.4573,38.4573,38.3314,38.3944,65851.0
2016-03-01 11:50:00,42.71,42.74,42.67,42.71,46575.0,38.4124,38.4394,38.3764,38.4124,46575.0
2016-03-01 12:00:00,42.71,42.79,42.71,42.74,142291.0,38.4124,38.4843,38.4124,38.4394,142291.0
2016-03-01 12:10:00,42.74,42.78,42.71,42.74,53623.0,38.4394,38.4753,38.4124,38.4394,53623.0
2016-03-01 12:20:00,42.74,42.75,42.68,42.7,58368.0,38.4394,38.4484,38.3854,38.4034,58368.0
2016-03-01 12:30:00,42.7,42.72,42.61,42.64,41296.0,38.4034,38.4214,38.3224,38.3494,41296.0
2016-03-01 12:40:00,42.65,42.67,42.52,42.52,51169.0,38.3584,38.3764,38.2415,38.2415,51169.0
2016-03-01 12:50:00,42.52,42.55,42.45,42.55,203974.0,38.2415,38.2685,38.1785,38.2685,203974.0
2016-03-01 13:00:00,42.55,42.56,42.49,42.5,31775.0,38.2685,38.2775,38.2145,38.2235,31775.0
2016-03-01 13:10:00,42.5,42.6,42.49,42.54,72566.0,38.2235,38.3134,38.2145,38.2595,72566.0
2016-03-01 13:20:00,42.54,42.61,42.54,42.6,69097.0,38.2595,38.3224,38.2595,38.3134,69097.0
2016-03-01 13:30:00,42.6,42.67,42.58,42.62,103472.0,38.3134,38.3764,38.2955,38.3314,103472.0
2016-03-01 13:40:00,42.62,42.71,42.61,42.68,104736.0,38.3314,38.4124,38.3224,38.3854,104736.0
2016-03-01 13:50:00,42.68,42.69,42.58,42.58,146192.0,38.3854,38.3944,38.2955,38.2955,146192.0
2016-03-01 14:00:00,42.58,42.62,42.57,42.6,83000.0,38.2955,38.3314,38.2865,38.3134,83000.0
2016-03-01 14:10:00,42.59,42.61,42.53,42.54,105883.0,38.3045,38.3224,38.2505,38.2595,105883.0
2016-03-01 14:20:00,42.54,42.57,42.48,42.48,162157.0,38.2595,38.2865,38.2055,38.2055,162157.0
2016-03-01 14:30:00,42.48,42.6,42.48,42.6,89685.0,38.2055,38.3134,38.2055,38.3134,89685.0
2016-03-01 14:40:00,42.59,42.69,42.57,42.62,116866.0,38.3045,38.3944,38.2865,38.3314,116866.0
2016-03-01 14:50:00,42.62,42.66,42.57,42.63,105631.0,38.3314,38.3674,38.2865,38.3404,105631.0
2016-03-01 15:00:00,42.62,42.64,42.53,42.53,279701.0,38.3314,38.3494,38.2505,38.2505,279701.0
2016-03-01 15:10:00,42.53,42.54,42.45,42.52,154649.0,38.2505,38.2595,38.1785,38.2415,154649.0
2016-03-01 15:20:00,42.52,42.55,42.45,42.45,151847.0,38.2415,38.2685,38.1785,38.1785,151847.0
2016-03-01 15:30:00,42.45,42.46,42.33,42.34,222450.0,38.1785,38.1875,38.0706,38.0796,222450.0
2016-03-01 15:40:00,42.33,42.35,42.25,42.31,326582.0,38.0706,38.0886,37.9987,38.0526,326582.0
2016-03-01 15:50:00,42.31,42.52,42.29,42.48,633859.0,38.0526,38.2415,38.0346,38.2055,633859.0
2016-03-02 09:30:00,42.35,42.49,42.32,42.44,159073.0,38.0886,38.2145,38.0616,38.1695,159073.0
2016-03-02 09:40:00,42.44,42.48,42.07,42.14,173764.0,38.1695,38.2055,37.8368,37.8997,173764.0
2016-03-02 09:50:00,42.13,42.13,41.76,42.0,446966.0,37.8907,37.8907,37.558,37.7738,446966.0
2016-03-02 10:00:00,42.0,42.08,41.85,41.97,351521.0,37.7738,37.8458,37.6389,37.7468,351521.0
2016-03-02 10:10:00,41.97,42.0,41.85,41.87,173072.0,37.7468,37.7738,37.6389,37.6569,173072.0
2016-03-02 10:20:00,41.87,41.95,41.85,41.89,106327.0,37.6569,37.7289,37.6389,37.6749,106327.0
2016-03-02 10:30:00,41.88,41.99,41.84,41.85,147052.0,37.6659,37.7648,37.6299,37.6389,147052.0
2016-03-02 10:40:00,41.86,41.99,41.82,41.92,147666.0,37.6479,37.7648,37.6119,37.7019,147666.0
2016-03-02 10:50:00,41.92,41.94,41.85,41.86,115872.0,37.7019,37.7199,37.6389,37.6479,115872.0
2016-03-02 11:00:00,41.85,41.88,41.77,41.79,127435.0,37.6389,37.6659,37.567,37.585,127435.0
2016-03-02 11:10:00,41.79,41.8,41.7,41.7,144634.0,37.585,37.5939,37.504,37.504,144634.0
2016-03-02 11:20:00,41.7,41.71,41.57,41.63,213059.0,37.504,37.513,37.3871,37.4411,213059.0
2016-03-02 11:30:00,41.63,41.69,41.59,41.62,198328.0,37.4411,37.495,37.4051,37.4321,198328.0
2016-03-02 11:40:00,41.63,41.76,41.61,41.74,132421.0,37.4411,37.558,37.4231,37.54,132421.0
2016-03-02 11:50:00,41.73,41.74,41.63,41.64,119284.0,37.531,37.54,37.4411,37.45,119284.0
2016-03-02 12:00:00,41.64,41.67,41.62,41.67,95028.0,37.45,37.477,37.4321,37.477,95028.0
2016-03-02 12:10:00,41.67,41.74,41.65,41.74,67838.0,37.477,37.54,37.459,37.54,67838.0
2016-03-02 12:20:00,41.74,41.8,41.73,41.77,60309.0,37.54,37.5939,37.531,37.567,60309.0
2016-03-02 12:30:00,41.76,41.81,41.71,41.81,84320.0,37.558,37.6029,37.513,37.6029,84320.0
2016-03-02 12:40:00,41.81,41.92,41.8,41.86,75815.0,37.6029,37.7019,37.5939,37.6479,75815.0
2016-03-02 12:50:00,41.86,41.91,41.84,41.91,32602.0,37.6479,37.6929,37.6299,37.6929,32602.0
2016-03-02 13:00:00,41.9,42.04,41.9,42.02,137523.0,37.6839,37.8098,37.6839,37.7918,137523.0
2016-03-02 13:10:00,42.03,42.04,41.9,41.91,108989.0,37.8008,37.8098,37.6839,37.6929,108989.0
2016-03-02 13:20:00,41.9,41.9,41.8,41.86,68451.0,37.6839,37.6839,37.5939,37.6479,68451.0
2016-03-02 13:30:00,41.87,41.93,41.86,41.88,49789.0,37.6569,37.7109,37.6479,37.6659,49789.0
2016-03-02 13:40:00,41.87,41.95,41.87,41.91,45487.0,37.6569,37.7289,37.6569,37.6929,45487.0
2016-03-02 13:50:00,41.91,41.96,41.85,41.86,38621.0,37.6929,37.7378,37.6389,37.6479,38621.0
2016-03-02 14:00:00,41.86,41.88,41.78,41.78,77292.0,37.6479,37.6659,37.576,37.576,77292.0
2016-03-02 14:10:00,41.78,41.78,41.71,41.71,75867.0,37.576,37.576,37.513,37.513,75867.0
2016-03-02 14:20:00,41.72,41.75,41.67,41.67,107173.0,37.522,37.549,37.477,37.477,107173.0
2016-03-02 14:30:00,41.68,41.81,41.67,41.81,113243.0,37.486,37.6029,37.477,37.6029,113243.0
2016-03-02 14:40:00,41.81,41.88,41.78,41.81,98689.0,37.6029,37.6659,37.576,37.6029,98689.0
2016-03-02 14:50:00,41.82,41.87,41.77,41.85,97538.0,37.6119,37.6569,37.567,37.6389,97538.0
2016-03-02 15:00:00,41.85,41.86,41.8,41.81,76512.0,37.6389,37.6479,37.5939,37.6029,76512.0
2016-03-02 15:10:00,41.83,41.89,41.82,41.88,97894.0,37.6209,37.6749,37.6119,37.6659,97894.0
2016-03-02 15:20:00,41.88,41.93,41.86,41.87,111248.0,37.6659,37.7109,37.6479,37.6569,111248.0
2016-03-02 15:30:00,41.87,41.92,41.81,41.84,308918.0,37.6569,37.7019,37.6029,37.6299,308918.0
2016-03-02 15:40:00,41.84,41.88,41.79,41.83,304360.0,37.6299,37.6659,37.585,37.6209,304360.0
2016-03-02 15:50:00,41.83,41.98,41.8,41.92,558606.0,37.6209,37.7558,37.5939,37.7019,558606.0
2016-03-03 09:30:00,42.0,42.0,41.55,41.55,211446.0,37.7738,37.7738,37.3691,37.3691,211446.0
2016-03-03 09:40:00,41.58,41.68,41.54,41.68,177355.0,37.3961,37.486,37.3601,37.486,177355.0
2016-03-03 09:50:00,41.68,41.78,41.65,41.71,141170.0,37.486,37.576,37.459,37.513,141170.0
2016-03-03 10:00:00,41.72,41.82,41.67,41.69,126487.0,37.522,37.6119,37.477,37.495,126487.0
2016-03-03 10:10:00,41.69,41.71,41.51,41.58,393890.0,37.495,37.513,37.3331,37.3961,393890.0
2016-03-03 10:20:00,41.58,41.59,41.51,41.55,224856.0,37.3961,37.4051,37.3331,37.3691,224856.0
2016-03-03 10:30:00,41.56,41.65,41.54,41.63,181146.0,37.3781,37.459,37.3601,37.4411,181146.0
2016-03-03 10:40:00,41.63,41.68,41.59,41.65,117506.0,37.4411,37.486,37.4051,37.459,117506.0
2016-03-03 10:50:00,41.65,41.65,41.59,41.64,106990.0,37.459,37.459,37.4051,37.45,106990.0
2016-03-03 11:00:00,41.63,41.69,41.61,41.65,73859.0,37.4411,37.495,37.4231,37.459,73859.0
2016-03-03 11:10:00,41.66,41.68,41.56,41.56,66870.0,37.468,37.486,37.3781,37.3781,66870.0
2016-03-03 11:20:00,41.56,41.57,41.45,41.45,146195.0,37.3781,37.3871,37.2792,37.2792,146195.0
2016-03-03 11:30:00,41.45,41.5,41.45,41.5,116742.0,37.2792,37.3241,37.2792,37.3241,116742.0
2016-03-03 11:40:00,41.49,41.49,41.41,41.42,157430.0,37.3151,37.3151,37.2432,37.2522,157430.0
2016-03-03 11:50:00,41.43,41.5,41.43,41.48,118259.0,37.2612,37.3241,37.2612,37.3061,118259.0
2016-03-03 12:00:00,41.49,41.55,41.47,41.55,146893.0,37.3151,37.3691,37.2972,37.3691,146893.0
2016-03-03 12:10:00,41.56,41.65,41.52,41.53,63883.0,37.3781,37.459,37.3421,37.3511,63883.0
2016-03-03 12:20:00,41.53,41.57,41.52,41.57,55051.0,37.3511,37.3871,37.3421,37.3871,55051.0
2016-03-03 12:30:00,41.57,41.6,41.54,41.56,60172.0,37.3871,37.4141,37.3601,37.3781,60172.0
2016-03-03 12:40:00,41.57,41.65,41.56,41.64,53474.0,37.3871,37.459,37.3781,37.45,53474.0
2016-03-03 12:50:00,41.64,41.71,41.63,41.69,80603.0,37.45,37.513,37.4411,37.495,80603.0
2016-03-03 13:00:00,41.69,41.7,41.68,41.69,60588.0,37.495,37.504,37.486,37.495,60588.0
2016-03-03 13:10:00,41.69,41.7,41.63,41.67,93185.0,37.495,37.504,37.4411,37.477,93185.0
2016-03-03 13:20:00,41.67,41.76,41.66,41.73,132307.0,37.477,37.558,37.468,37.531,132307.0
2016-03-03 13:30:00,41.73,41.88,41.73,41.84,143799.0,37.531,37.6659,37.531,37.6299,143799.0
2016-03-03 13:40:00,41.84,41.85,41.8,41.83,49214.0,37.6299,37.6389,37.5939,37.6209,49214.0
2016-03-03 13:50:00,41.83,41.86,41.81,41.83,52328.0,37.6209,37.6479,37.6029,37.6209,52328.0
2016-03-03 14:00:00,41.83,41.89,41.83,41.88,49292.0,37.6209,37.6749,37.6209,37.6659,49292.0
2016-03-03 14:10:00,41.88,41.89,41.83,41.84,50135.0,37.6659,37.6749,37.6209,37.6299,50135.0
2016-03-03 14:20:00,41.84,41.93,41.8,41.89,301100.0,37.6299,37.7109,37.5939,37.6749,301100.0
2016-03-03 14:30:00,41.9,41.94,41.85,41.91,94791.0,37.6839,37.7199,37.6389,37.6929,94791.0
2016-03-03 14:40:00,41.91,41.91,41.87,41.89,80723.0,37.6929,37.6929,37.6569,37.6749,80723.0
2016-03-03 14:50:00,41.89,41.91,41.88,41.9,104608.0,37.6749,37.6929,37.6659,37.6839,104608.0
2016-03-03 15:00:00,41.9,41.93,41.89,41.89,157229.0,37.6839,37.7109,37.6749,37.6749,157229.0
2016-03-03 15:10:00,41.9,41.91,41.83,41.83,130894.0,37.6839,37.6929,37.6209,37.6209,130894.0
2016-03-03 15:20:00,41.83,41.92,41.82,41.9,74434.0,37.6209,37.7019,37.6119,37.6839,74434.0
2016-03-03 15:30:00,41.9,42.12,41.89,42.11,166946.0,37.6839,37.8817,37.6749,37.8728,166946.0
2016-03-03 15:40:00,42.11,42.13,42.06,42.09,152475.0,37.8728,37.8907,37.8278,37.8548,152475.0
2016-03-03 15:50:00,42.09,42.1,42.02,42.04,356831.0,37.8548,37.8638,37.7918,37.8098,356831.0
2016-03-04 09:30:00,42.16,42.24,41.75,41.8,207554.0,37.9177,37.9897,37.549,37.5939,207554.0
2016-03-04 09:40:00,41.79,41.95,41.77,41.79,135386.0,37.585,37.7289,37.567,37.585,135386.0
2016-03-04 09:50:00,41.8,41.9,41.65,41.66,142026.0,37.5939,37.6839,37.459,37.468,142026.0
2016-03-04 10:00:00,41.67,41.87,41.66,41.78,105748.0,37.477,37.6569,37.468,37.576,105748.0
2016-03-04 10:10:00,41.78,41.89,41.74,41.84,98662.0,37.576,37.6749,37.54,37.6299,98662.0
2016-03-04 10:20:00,41.85,41.9,41.8,41.86,94512.0,37.6389,37.6839,37.5939,37.6479,94512.0
2016-03-04 10:30:00,41.86,41.9,41.79,41.82,92163.0,37.6479,37.6839,37.585,37.6119,92163.0
2016-03-04 10:40:00,41.82,41.83,41.73,41.75,278668.0,37.6119,37.6209,37.531,37.549,278668.0
2016-03-04 10:50:00,41.74,41.75,41.6,41.62,129830.0,37.54,37.549,37.4141,37.4321,129830.0
2016-03-04 11:00:00,41.62,41.81,41.62,41.77,85645.0,37.4321,37.6029,37.4321,37.567,85645.0
2016-03-04 11:10:00,41.77,41.87,41.73,41.83,155258.0,37.567,37.6569,37.531,37.6209,155258.0
2016-03-04 11:20:00,41.83,41.83,41.66,41.68,110362.0,37.6209,37.6209,37.468,37.486,110362.0
2016-03-04 11:30:00,41.68,41.72,41.6,41.63,181964.0,37.486,37.522,37.4141,37.4411,181964.0
2016-03-04 11:40:00,41.63,41.74,41.61,41.73,60068.0,37.4411,37.54,37.4231,37.531,60068.0
2016-03-04 11:50:00,41.73,41.89,41.73,41.89,89229.0,37.531,37.6749,37.531,37.6749,89229.0
2016-03-04 12:00:00,41.9,41.93,41.86,41.88,71926.0,37.6839,37.7109,37.6479,37.6659,71926.0
2016-03-04 12:10:00,41.88,41.92,41.87,41.88,46166.0,37.6659,37.7019,37.6569,37.6659,46166.0
2016-03-04 12:20:00,41.88,41.95,41.87,41.92,59365.0,37.6659,37.7289,37.6569,37.7019,59365.0
2016-03-04 12:30:00,41.92,41.97,41.9,41.97,46722.0,37.7019,37.7468,37.6839,37.7468,46722.0
2016-03-04 12:40:00,41.97,41.97,41.92,41.96,37126.0,37.7468,37.7468,37.7019,37.7378,37126.0
2016-03-04 12:50:00,41.96,42.0,41.94,41.99,52358.0,37.7378,37.7738,37.7199,37.7648,52358.0
2016-03-04 13:00:00,41.99,42.0,41.91,41.91,48808.0,37.7648,37.7738,37.6929,37.6929,48808.0
2016-03-04 13:10:00,41.91,41.91,41.77,41.84,124568.0,37.6929,37.6929,37.567,37.6299,124568.0
2016-03-04 13:20:00,41.83,41.86,41.79,41.85,64769.0,37.6209,37.6479,37.585,37.6389,64769.0
2016-03-04 13:30:00,41.86,41.92,41.82,41.88,42419.0,37.6479,37.7019,37.6119,37.6659,42419.0
2016-03-04 13:40:00,41.89,41.92,41.86,41.89,46012.0,37.6749,37.7019,37.6479,37.6749,46012.0
2016-03-04 13:50:00,41.88,41.94,41.88,41.91,54058.0,37.6659,37.7199,37.6659,37.6929,54058.0
2016-03-04 14:00:00,41.91,41.91,41.75,41.81,105903.0,37.6929,37.6929,37.549,37.6029,105903.0
2016-03-04 14:10:00,41.8,41.81,41.61,41.61,123929.0,37.5939,37.6029,37.4231,37.4231,123929.0
2016-03-04 14:20:00,41.61,41.67,41.52,41.53,157246.0,37.4231,37.477,37.3421,37.3511,157246.0
2016-03-04 14:30:00,41.52,41.56,41.45,41.46,159082.0,37.3421,37.3781,37.2792,37.2882,159082.0
2016-03-04 14:40:00,41.46,41.47,41.19,41.32,384761.0,37.2882,37.2972,37.0453,37.1622,384761.0
2016-03-04 14:50:00,41.32,41.4,41.24,41.36,122458.0,37.1622,37.2342,37.0903,37.1982,122458.0
2016-03-04 15:00:00,41.35,41.39,41.25,41.39,140204.0,37.1892,37.2252,37.0993,37.2252,140204.0
2016-03-04 15:10:00,41.4,41.4,41.3,41.38,148626.0,37.2342,37.2342,37.1443,37.2162,148626.0
2016-03-04 15:20:00,41.38,41.4,41.33,41.35,153031.0,37.2162,37.2342,37.1712,37.1892,153031.0
2016-03-04 15:30:00,41.35,41.48,41.35,41.47,198331.0,37.1892,37.3061,37.1892,37.2972,198331.0
2016-03-04 15:40:00,41.47,41.54,41.46,41.52,291957.0,37.2972,37.3601,37.2882,37.3421,291957.0
2016-03-04 15:50:00,41.51,41.53,41.43,41.5,939341.0,37.3331,37.3511,37.2612,37.3241,939341.0
2016-03-07 09:30:00,41.13,41.18,40.71,40.96,336551.0,36.9914,37.0363,36.6136,36.8385,336551.0
2016-03-07 09:40:00,40.95,41.14,40.95,41.07,238859.0,36.8295,37.0004,36.8295,36.9374,238859.0
2016-03-07 09:50:00,41.08,41.24,40.93,41.19,155113.0,36.9464,37.0903,36.8115,37.0453,155113.0
2016-03-07 10:00:00,41.17,41.31,41.15,41.26,93446.0,37.0273,37.1533,37.0094,37.1083,93446.0
2016-03-07 10:10:00,41.25,41.41,41.21,41.36,153328.0,37.0993,37.2432,37.0633,37.1982,153328.0
2016-03-07 10:20:00,41.35,41.47,41.23,41.44,115789.0,37.1892,37.2972,37.0813,37.2702,115789.0
2016-03-07 10:30:00,41.44,41.48,41.35,41.46,88545.0,37.2702,37.3061,37.1892,37.2882,88545.0
2016-03-07 10:40:00,41.45,41.5,41.42,41.44,104403.0,37.2792,37.3241,37.2522,37.2702,104403.0
2016-03-07 10:50:00,41.43,41.51,41.43,41.44,166850.0,37.2612,37.3331,37.2612,37.2702,166850.0
2016-03-07 11:00:00,41.44,41.58,41.41,41.58,111969.0,37.2702,37.3961,37.2432,37.3961,111969.0
2016-03-07 11:10:00,41.57,41.72,41.57,41.68,97274.0,37.3871,37.522,37.3871,37.486,97274.0
2016-03-07 11:20:00,41.68,41.77,41.63,41.63,83384.0,37.486,37.567,37.4411,37.4411,83384.0
2016-03-07 11:30:00,41.62,41.72,41.55,41.71,108395.0,37.4321,37.522,37.3691,37.513,108395.0
2016-03-07 11:40:00,41.71,41.76,41.69,41.73,114842.0,37.513,37.558,37.495,37.531,114842.0
2016-03-07 11:50:00,41.73,41.74,41.55,41.66,122087.0,37.531,37.54,37.3691,37.468,122087.0
2016-03-07 12:00:00,41.65,41.73,41.62,41.72,52142.0,37.459,37.531,37.4321,37.522,52142.0
2016-03-07 12:10:00,41.72,41.72,41.6,41.66,144486.0,37.522,37.522,37.4141,37.468,144486.0
2016-03-07 12:20:00,41.67,41.69,41.6,41.66,66324.0,37.477,37.495,37.4141,37.468,66324.0
2016-03-07 12:30:00,41.66,41.7,41.61,41.61,61186.0,37.468,37.504,37.4231,37.4231,61186.0
2016-03-07 12:40:00,41.61,41.64,41.58,41.58,72284.0,37.4231,37.45,37.3961,37.3961,72284.0
2016-03-07 12:50:00,41.58,41.74,41.58,41.73,47154.0,37.3961,37.54,37.3961,37.531,47154.0
2016-03-07 13:00:00,41.73,41.75,41.6,41.64,91919.0,37.531,37.549,37.4141,37.45,91919.0
2016-03-07 13:10:00,41.65,41.81,41.65,41.79,132723.0,37.459,37.6029,37.459,37.585,132723.0
2016-03-07 13:20:00,41.79,41.82,41.71,41.82,57134.0,37.585,37.6119,37.513,37.6119,57134.0
2016-03-07 13:30:00,41.82,41.83,41.71,41.76,86917.0,37.6119,37.6209,37.513,37.558,86917.0
2016-03-07 13:40:00,41.75,41.84,41.73,41.83,64812.0,37.549,37.6299,37.531,37.6209,64812.0
2016-03-07 13:50:00,41.84,41.84,41.76,41.76,95997.0,37.6299,37.6299,37.558,37.558,95997.0
2016-03-07 14:00:00,41.76,41.77,41.67,41.71,75666.0,37.558,37.567,37.477,37.513,75666.0
2016-03-07 14:10:00,41.71,41.75,41.69,41.7,48896.0,37.513,37.549,37.495,37.504,48896.0
2016-03-07 14:20:00,41.68,41.7,41.61,41.67,82998.0,37.486,37.504,37.4231,37.477,82998.0
2016-03-07 14:30:00,41.66,41.71,41.6,41.6,78918.0,37.468,37.513,37.4141,37.4141,78918.0
2016-03-07 14:40:00,41.6,41.6,41.52,41.54,330729.0,37.4141,37.4141,37.3421,37.3601,330729.0
2016-03-07 14:50:00,41.53,41.56,41.52,41.53,89559.0,37.3511,37.3781,37.3421,37.3511,89559.0
2016-03-07 15:00:00,41.54,41.56,41.49,41.55,116198.0,37.3601,37.3781,37.3151,37.3691,116198.0
2016-03-07 15:10:00,41.55,41.57,41.54,41.57,171370.0,37.3691,37.3871,37.3601,37.3871,171370.0
2016-03-07 15:20:00,41.57,41.58,41.51,41.53,251049.0,37.3871,37.3961,37.3331,37.3511,251049.0
2016-03-07 15:30:00,41.54,41.63,41.51,41.58,299406.0,37.3601,37.4411,37.3331,37.3961,299406.0
2016-03-07 15:40:00,41.58,41.59,41.49,41.49,338336.0,37.3961,37.4051,37.3151,37.3151,338336.0
2016-03-07 15:50:00,41.5,41.51,41.36,41.48,536521.0,37.3241,37.3331,37.1982,37.3061,536521.0
2016-03-08 09:30:00,40.64,40.66,39.99,40.55,732099.0,36.5507,36.5687,35.9661,36.4697,732099.0
2016-03-08 09:40:00,40.55,40.71,40.39,40.47,429953.0,36.4697,36.6136,36.3258,36.3978,429953.0
2016-03-08 09:50:00,40.47,40.83,40.47,40.56,313460.0,36.3978,36.7216,36.3978,36.4787,313460.0
2016-03-08 10:00:00,40.56,40.66,40.38,40.61,567043.0,36.4787,36.5687,36.3168,36.5237,567043.0
2016-03-08 10:10:00,40.62,40.8,40.57,40.73,253582.0,36.5327,36.6946,36.4877,36.6316,253582.0
2016-03-08 10:20:00,40.72,41.12,40.72,41.09,295924.0,36.6226,36.9824,36.6226,36.9554,295924.0
2016-03-08 10:30:00,41.09,41.18,40.9,40.93,211312.0,36.9554,37.0363,36.7845,36.8115,211312.0
2016-03-08 10:40:00,40.95,41.02,40.87,40.99,212500.0,36.8295,36.8924,36.7575,36.8655,212500.0
2016-03-08 10:50:00,40.99,41.06,40.92,40.96,103910.0,36.8655,36.9284,36.8025,36.8385,103910.0
2016-03-08 11:00:00,40.96,41.33,40.95,41.29,178112.0,36.8385,37.1712,36.8295,37.1353,178112.0
2016-03-08 11:10:00,41.29,41.3,41.08,41.28,122735.0,37.1353,37.1443,36.9464,37.1263,122735.0
2016-03-08 11:20:00,41.28,41.43,41.25,41.39,104631.0,37.1263,37.2612,37.0993,37.2252,104631.0
2016-03-08 11:30:00,41.39,41.45,41.29,41.36,129913.0,37.2252,37.2792,37.1353,37.1982,129913.0
2016-03-08 11:40:00,41.37,41.52,41.26,41.48,132738.0,37.2072,37.3421,37.1083,37.3061,132738.0
2016-03-08 11:50:00,41.48,41.56,41.43,41.52,113796.0,37.3061,37.3781,37.2612,37.3421,113796.0
2016-03-08 12:00:00,41.53,41.66,41.46,41.62,137600.0,37.3511,37.468,37.2882,37.4321,137600.0
2016-03-08 12:10:00,41.61,41.77,41.59,41.7,207550.0,37.4231,37.567,37.4051,37.504,207550.0
2016-03-08 12:20:00,41.71,41.74,41.68,41.7,104757.0,37.513,37.54,37.486,37.504,104757.0
2016-03-08 12:30:00,41.71,41.72,41.51,41.56,149491.0,37.513,37.522,37.3331,37.3781,149491.0
2016-03-08 12:40:00,41.57,41.66,41.56,41.6,61504.0,37.3871,37.468,37.3781,37.4141,61504.0
2016-03-08 12:50:00,41.59,41.62,41.54,41.6,53799.0,37.4051,37.4321,37.3601,37.4141,53799.0
2016-03-08 13:00:00,41.6,41.63,41.56,41.61,82467.0,37.4141,37.4411,37.3781,37.4231,82467.0
2016-03-08 13:10:00,41.61,41.62,41.58,41.61,66386.0,37.4231,37.4321,37.3961,37.4231,66386.0
2016-03-08 13:20:00,41.62,41.65,41.58,41.61,96857.0,37.4321,37.459,37.3961,37.4231,96857.0
2016-03-08 13:30:00,41.61,41.91,41.6,41.89,216883.0,37.4231,37.6929,37.4141,37.6749,216883.0
2016-03-08 13:40:00,41.89,42.03,41.85,41.88,172604.0,37.6749,37.8008,37.6389,37.6659,172604.0
2016-03-08 13:50:00,41.88,41.92,41.8,41.88,93701.0,37.6659,37.7019,37.5939,37.6659,93701.0
2016-03-08 14:00:00,41.87,41.91,41.78,41.88,96123.0,37.6569,37.6929,37.576,37.6659,96123.0
2016-03-08 14:10:00,41.88,41.98,41.81,41.82,131370.0,37.6659,37.7558,37.6029,37.6119,131370.0
2016-03-08 14:20:00,41.83,41.91,41.69,41.73,148052.0,37.6209,37.6929,37.495,37.531,148052.0
2016-03-08 14:30:00,41.73,41.75,41.68,41.71,61247.0,37.531,37.549,37.486,37.513,61247.0
2016-03-08 14:40:00,41.71,41.89,41.67,41.76,78146.0,37.513,37.6749,37.477,37.558,78146.0
2016-03-08 14:50:00,41.76,41.78,41.61,41.67,77891.0,37.558,37.576,37.4231,37.477,77891.0
2016-03-08 15:00:00,41.67,41.75,41.62,41.73,132637.0,37.477,37.549,37.4321,37.531,132637.0
2016-03-08 15:10:00,41.72,41.74,41.61,41.63,158687.0,37.522,37.54,37.4231,37.4411,158687.0
2016-03-08 15:20:00,41.64,41.73,41.63,41.63,179495.0,37.45,37.531,37.4411,37.4411,179495.0
2016-03-08 15:30:00,41.63,41.64,41.5,41.55,312171.0,37.4411,37.45,37.3241,37.3691,312171.0
2016-03-08 15:40:00,41.55,41.66,41.54,41.66,259311.0,37.3691,37.468,37.3601,37.468,259311.0
2016-03-08 15:50:00,41.65,41.66,41.5,41.58,471607.0,37.459,37.468,37.3241,37.3961,471607.0
2016-03-09 09:30:00,41.71,41.83,41.33,41.33,193774.0,37.513,37.6209,37.1712,37.1712,193774.0
2016-03-09 09:40:00,41.35,41.65,41.31,41.64,146940.0,37.1892,37.459,37.1533,37.45,146940.0
2016-03-09 09:50:00,41.65,41.67,41.49,41.53,138114.0,37.459,37.477,37.3151,37.3511,138114.0
2016-03-09 10:00:00,41.53,41.92,41.47,41.92,196239.0,37.3511,37.7019,37.2972,37.7019,196239.0
2016-03-09 10:10:00,41.91,42.05,41.81,41.89,226953.0,37.6929,37.8188,37.6029,37.6749,226953.0
2016-03-09 10:20:00,41.9,42.18,41.77,42.15,192052.0,37.6839,37.9357,37.567,37.9087,192052.0
2016-03-09 10:30:00,42.16,42.27,42.08,42.26,197450.0,37.9177,38.0167,37.8458,38.0077,197450.0
2016-03-09 10:40:00,42.25,42.26,42.02,42.02,151088.0,37.9987,38.0077,37.7918,37.7918,151088.0
2016-03-09 10:50:00,42.02,42.03,41.8,41.94,240083.0,37.7918,37.8008,37.5939,37.7199,240083.0
2016-03-09 11:00:00,41.93,41.93,41.65,41.82,230940.0,37.7109,37.7109,37.459,37.6119,230940.0
2016-03-09 11:10:00,41.82,41.98,41.82,41.92,148791.0,37.6119,37.7558,37.6119,37.7019,148791.0
2016-03-09 11:20:00,41.93,42.12,41.85,42.08,86785.0,37.7109,37.8817,37.6389,37.8458,86785.0
2016-03-09 11:30:00,42.08,42.23,42.08,42.15,123838.0,37.8458,37.9807,37.8458,37.9087,123838.0
2016-03-09 11:40:00,42.15,42.21,42.09,42.12,90661.0,37.9087,37.9627,37.8548,37.8817,90661.0
2016-03-09 11:50:00,42.12,42.26,42.07,42.24,177106.0,37.8817,38.0077,37.8368,37.9897,177106.0
2016-03-09 12:00:00,42.25,42.25,42.12,42.16,161853.0,37.9987,37.9987,37.8817,37.9177,161853.0
2016-03-09 12:10:00,42.15,42.19,42.07,42.13,94726.0,37.9087,37.9447,37.8368,37.8907,94726.0
2016-03-09 12:20:00,42.13,42.15,42.03,42.06,60197.0,37.8907,37.9087,37.8008,37.8278,60197.0
2016-03-09 12:30:00,42.06,42.08,42.03,42.07,68236.0,37.8278,37.8458,37.8008,37.8368,68236.0
2016-03-09 12:40:00,42.07,42.12,42.01,42.06,79270.0,37.8368,37.8817,37.7828,37.8278,79270.0
2016-03-09 12:50:00,42.06,42.09,42.03,42.06,60050.0,37.8278,37.8548,37.8008,37.8278,60050.0
2016-03-09 13:00:00,42.05,42.16,42.04,42.13,84167.0,37.8188,37.9177,37.8098,37.8907,84167.0
2016-03-09 13:10:00,42.13,42.18,42.1,42.13,72516.0,37.8907,37.9357,37.8638,37.8907,72516.0
2016-03-09 13:20:00,42.13,42.21,42.11,42.18,99233.0,37.8907,37.9627,37.8728,37.9357,99233.0
2016-03-09 13:30:00,42.18,42.21,42.15,42.19,101334.0,37.9357,37.9627,37.9087,37.9447,101334.0
2016-03-09 13:40:00,42.2,42.25,42.19,42.22,90411.0,37.9537,37.9987,37.9447,37.9717,90411.0
2016-03-09 13:50:00,42.21,42.22,42.14,42.2,122220.0,37.9627,37.9717,37.8997,37.9537,122220.0
2016-03-09 14:00:00,42.21,42.28,42.2,42.28,120676.0,37.9627,38.0256,37.9537,38.0256,120676.0
2016-03-09 14:10:00,42.29,42.29,42.24,42.27,80861.0,38.0346,38.0346,37.9897,38.0167,80861.0
2016-03-09 14:20:00,42.27,42.28,42.22,42.27,96343.0,38.0167,38.0256,37.9717,38.0167,96343.0
2016-03-09 14:30:00,42.28,42.29,42.24,42.26,75491.0,38.0256,38.0346,37.9897,38.0077,75491.0
2016-03-09 14:40:00,42.26,42.3,42.23,42.3,89204.0,38.0077,38.0436,37.9807,38.0436,89204.0
2016-03-09 14:50:00,42.3,42.41,42.27,42.41,217675.0,38.0436,38.1426,38.0167,38.1426,217675.0
2016-03-09 15:00:00,42.4,42.41,42.31,42.32,156655.0,38.1336,38.1426,38.0526,38.0616,156655.0
2016-03-09 15:10:00,42.32,42.35,42.22,42.22,123956.0,38.0616,38.0886,37.9717,37.9717,123956.0
2016-03-09 15:20:00,42.22,42.31,42.22,42.28,143419.0,37.9717,38.0526,37.9717,38.0256,143419.0
2016-03-09 15:30:00,42.28,42.32,42.23,42.3,165708.0,38.0256,38.0616,37.9807,38.0436,165708.0
2016-03-09 15:40:00,42.3,42.31,42.2,42.26,256436.0,38.0436,38.0526,37.9537,38.0077,256436.0
2016-03-09 15:50:00,42.27,42.32,42.2,42.3,667622.0,38.0167,38.0616,37.9537,38.0436,667622.0
2016-03-10 09:30:00,42.39,42.56,42.28,42.51,305590.0,38.1246,38.2775,38.0256,38.2325,305590.0
2016-03-10 09:40:00,42.49,42.49,42.36,42.48,96715.0,38.2145,38.2145,38.0976,38.2055,96715.0
2016-03-10 09:50:00,42.48,42.52,42.34,42.51,124685.0,38.2055,38.2415,38.0796,38.2325,124685.0
2016-03-10 10:00:00,42.52,42.57,42.44,42.49,146726.0,38.2415,38.2865,38.1695,38.2145,146726.0
2016-03-10 10:10:00,42.48,42.5,42.37,42.4,136499.0,38.2055,38.2235,38.1066,38.1336,136499.0
2016-03-10 10:20:00,42.39,42.43,42.18,42.18,111683.0,38.1246,38.1606,37.9357,37.9357,111683.0
2016-03-10 10:30:00,42.18,42.18,41.9,41.99,88463.0,37.9357,37.9357,37.6839,37.7648,88463.0
2016-03-10 10:40:00,41.98,42.28,41.91,42.14,145245.0,37.7558,38.0256,37.6929,37.8997,145245.0
2016-03-10 10:50:00,42.13,42.18,41.93,41.94,70775.0,37.8907,37.9357,37.7109,37.7199,70775.0
2016-03-10 11:00:00,41.95,42.05,41.9,42.05,84199.0,37.7289,37.8188,37.6839,37.8188,84199.0
2016-03-10 11:10:00,42.05,42.06,41.86,41.91,112561.0,37.8188,37.8278,37.6479,37.6929,112561.0
2016-03-10 11:20:00,41.9,41.92,41.7,41.76,135532.0,37.6839,37.7019,37.504,37.558,135532.0
2016-03-10 11:30:00,41.77,41.85,41.67,41.81,97641.0,37.567,37.6389,37.477,37.6029,97641.0
2016-03-10 11:40:00,41.81,42.18,41.81,42.18,91002.0,37.6029,37.9357,37.6029,37.9357,91002.0
2016-03-10 11:50:00,42.17,42.17,42.03,42.13,114333.0,37.9267,37.9267,37.8008,37.8907,114333.0
2016-03-10 12:00:00,42.13,42.25,42.11,42.15,103495.0,37.8907,37.9987,37.8728,37.9087,103495.0
2016-03-10 12:10:00,42.14,42.14,42.05,42.06,50954.0,37.8997,37.8997,37.8188,37.8278,50954.0
2016-03-10 12:20:00,42.06,42.09,41.97,42.06,55929.0,37.8278,37.8548,37.7468,37.8278,55929.0
2016-03-10 12:30:00,42.06,42.06,41.83,41.87,67036.0,37.8278,37.8278,37.6209,37.6569,67036.0
2016-03-10 12:40:00,41.87,41.91,41.78,41.88,69445.0,37.6569,37.6929,37.576,37.6659,69445.0
2016-03-10 12:50:00,41.88,42.01,41.87,41.89,99234.0,37.6659,37.7828,37.6569,37.6749,99234.0
2016-03-10 13:00:00,41.88,41.91,41.76,41.78,64899.0,37.6659,37.6929,37.558,37.576,64899.0
2016-03-10 13:10:00,41.78,41.82,41.71,41.82,83981.0,37.576,37.6119,37.513,37.6119,83981.0
2016-03-10 13:20:00,41.82,41.9,41.8,41.9,56573.0,37.6119,37.6839,37.5939,37.6839,56573.0
2016-03-10 13:30:00,41.89,41.95,41.85,41.87,56460.0,37.6749,37.7289,37.6389,37.6569,56460.0
2016-03-10 13:40:00,41.87,41.88,41.8,41.84,50826.0,37.6569,37.6659,37.5939,37.6299,50826.0
2016-03-10 13:50:00,41.84,41.91,41.82,41.82,61990.0,37.6299,37.6929,37.6119,37.6119,61990.0
2016-03-10 14:00:00,41.81,41.84,41.72,41.75,65243.0,37.6029,37.6299,37.522,37.549,65243.0
2016-03-10 14:10:00,41.74,41.79,41.72,41.77,50130.0,37.54,37.585,37.522,37.567,50130.0
2016-03-10 14:20:00,41.77,41.97,41.76,41.97,101753.0,37.567,37.7468,37.558,37.7468,101753.0
2016-03-10 14:30:00,41.97,42.06,41.94,42.06,147513.0,37.7468,37.8278,37.7199,37.8278,147513.0
2016-03-10 14:40:00,42.07,42.2,42.04,42.19,144900.0,37.8368,37.9537,37.8098,37.9447,144900.0
2016-03-10 14:50:00,42.19,42.2,42.12,42.13,98474.0,37.9447,37.9537,37.8817,37.8907,98474.0
2016-03-10 15:00:00,42.13,42.13,42.03,42.05,118691.0,37.8907,37.8907,37.8008,37.8188,118691.0
2016-03-10 15:10:00,42.04,42.19,41.99,42.16,133397.0,37.8098,37.9447,37.7648,37.9177,133397.0
2016-03-10 15:20:00,42.15,42.24,42.07,42.2,148111.0,37.9087,37.9897,37.8368,37.9537,148111.0
2016-03-10 15:30:00,42.2,42.25,42.16,42.17,160720.0,37.9537,37.9987,37.9177,37.9267,160720.0
2016-03-10 15:40:00,42.17,42.23,42.14,42.15,142054.0,37.9267,37.9807,37.8997,37.9087,142054.0
2016-03-10 15:50:00,42.15,42.26,42.14,42.25,285049.0,37.9087,38.0077,37.8997,37.9987,285049.0
2016-03-11 09:30:00,42.53,42.71,42.4,42.68,184742.0,38.2505,38.4124,38.1336,38.3854,184742.0
2016-03-11 09:40:00,42.69,42.74,42.55,42.67,186170.0,38.3944,38.4394,38.2685,38.3764,186170.0
2016-03-11 09:50:00,42.66,42.8,42.63,42.78,156431.0,38.3674,38.4933,38.3404,38.4753,156431.0
2016-03-11 10:00:00,42.79,42.83,42.65,42.7,90891.0,38.4843,38.5203,38.3584,38.4034,90891.0
2016-03-11 10:10:00,42.7,42.88,42.68,42.87,123872.0,38.4034,38.5653,38.3854,38.5563,123872.0
2016-03-11 10:20:00,42.87,42.93,42.77,42.81,102523.0,38.5563,38.6102,38.4663,38.5023,102523.0
2016-03-11 10:30:00,42.81,42.96,42.78,42.96,75029.0,38.5023,38.6372,38.4753,38.6372,75029.0
2016-03-11 10:40:00,42.96,42.99,42.87,42.87,56865.0,38.6372,38.6642,38.5563,38.5563,56865.0
2016-03-11 10:50:00,42.87,42.91,42.81,42.9,58990.0,38.5563,38.5923,38.5023,38.5833,58990.0
2016-03-11 11:00:00,42.89,43.26,42.87,43.25,529310.0,38.5743,38.907,38.5563,38.898,529310.0
2016-03-11 11:10:00,43.26,43.4,43.21,43.4,173784.0,38.907,39.0329,38.8621,39.0329,173784.0
2016-03-11 11:20:00,43.4,43.4,43.28,43.29,125200.0,39.0329,39.0329,38.925,38.934,125200.0
2016-03-11 11:30:00,43.29,43.34,43.22,43.24,129144.0,38.934,38.979,38.8711,38.889,129144.0
2016-03-11 11:40:00,43.23,43.3,43.21,43.26,73996.0,38.8801,38.943,38.8621,38.907,73996.0
2016-03-11 11:50:00,43.26,43.34,43.23,43.27,88618.0,38.907,38.979,38.8801,38.916,88618.0
2016-03-11 12:00:00,43.27,43.29,43.15,43.17,94074.0,38.916,38.934,38.8081,38.8261,94074.0
2016-03-11 12:10:00,43.17,43.19,43.12,43.14,77447.0,38.8261,38.8441,38.7811,38.7991,77447.0
2016-03-11 12:20:00,43.14,43.27,43.1,43.24,64174.0,38.7991,38.916,38.7631,38.889,64174.0
2016-03-11 12:30:00,43.23,43.27,43.18,43.21,53624.0,38.8801,38.916,38.8351,38.8621,53624.0
2016-03-11 12:40:00,43.21,43.3,43.2,43.3,59594.0,38.8621,38.943,38.8531,38.943,59594.0
2016-03-11 12:50:00,43.3,43.39,43.28,43.31,165528.0,38.943,39.024,38.925,38.952,165528.0
2016-03-11 13:00:00,43.3,43.35,43.25,43.28,168829.0,38.943,38.988,38.898,38.925,168829.0
2016-03-11 13:10:00,43.27,43.3,43.21,43.23,109083.0,38.916,38.943,38.8621,38.8801,109083.0
2016-03-11 13:20:00,43.23,43.36,43.19,43.29,86692.0,38.8801,38.997,38.8441,38.934,86692.0
2016-03-11 13:30:00,43.29,43.31,43.21,43.3,77748.0,38.934,38.952,38.8621,38.943,77748.0
2016-03-11 13:40:00,43.3,43.35,43.27,43.34,60437.0,38.943,38.988,38.916,38.979,60437.0
2016-03-11 13:50:00,43.34,43.34,43.29,43.34,115112.0,38.979,38.979,38.934,38.979,115112.0
2016-03-11 14:00:00,43.34,43.36,43.32,43.34,154766.0,38.979,38.997,38.961,38.979,154766.0
2016-03-11 14:10:00,43.34,43.39,43.26,43.27,104138.0,38.979,39.024,38.907,38.916,104138.0
2016-03-11 14:20:00,43.27,43.39,43.26,43.36,111650.0,38.916,39.024,38.907,38.997,111650.0
2016-03-11 14:30:00,43.36,43.37,43.29,43.29,63188.0,38.997,39.006,38.934,38.934,63188.0
2016-03-11 14:40:00,43.29,43.32,43.22,43.28,86847.0,38.934,38.961,38.8711,38.925,86847.0
2016-03-11 14:50:00,43.28,43.31,43.19,43.19,72310.0,38.925,38.952,38.8441,38.8441,72310.0
2016-03-11 15:00:00,43.19,43.3,43.18,43.3,100650.0,38.8441,38.943,38.8351,38.943,100650.0
2016-03-11 15:10:00,43.3,43.32,43.26,43.32,108328.0,38.943,38.961,38.907,38.961,108328.0
2016-03-11 15:20:00,43.32,43.37,43.29,43.35,220553.0,38.961,39.006,38.934,38.988,220553.0
2016-03-11 15:30:00,43.36,43.39,43.32,43.38,156326.0,38.997,39.024,38.961,39.015,156326.0
2016-03-11 15:40:00,43.37,43.46,43.35,43.38,226727.0,39.006,39.0869,38.988,39.015,226727.0
2016-03-11 15:50:00,43.38,43.39,43.33,43.34,559151.0,39.015,39.024,38.97,38.979,559151.0
2016-03-14 09:30:00,43.17,43.58,43.1,43.44,298240.0,38.8261,39.1948,38.7631,39.0689,298240.0
2016-03-14 09:40:00,43.42,43.75,43.38,43.75,218095.0,39.0509,39.3477,39.015,39.3477,218095.0
2016-03-14 09:50:00,43.72,43.73,43.43,43.54,194575.0,39.3207,39.3297,39.0599,39.1589,194575.0
2016-03-14 10:00:00,43.54,43.58,43.43,43.43,195982.0,39.1589,39.1948,39.0599,39.0599,195982.0
2016-03-14 10:10:00,43.42,43.56,43.36,43.51,115972.0,39.0509,39.1768,38.997,39.1319,115972.0
2016-03-14 10:20:00,43.51,43.7,43.48,43.66,153153.0,39.1319,39.3028,39.1049,39.2668,153153.0
2016-03-14 10:30:00,43.65,43.72,43.63,43.7,217721.0,39.2578,39.3207,39.2398,39.3028,217721.0
2016-03-14 10:40:00,43.7,43.85,43.68,43.8,215518.0,39.3028,39.4377,39.2848,39.3927,215518.0
2016-03-14 10:50:00,43.8,43.91,43.77,43.79,154884.0,39.3927,39.4916,39.3657,39.3837,154884.0
2016-03-14 11:00:00,43.79,43.98,43.76,43.9,188726.0,39.3837,39.5546,39.3567,39.4826,188726.0
2016-03-14 11:10:00,43.91,44.03,43.9,43.92,197614.0,39.4916,39.5996,39.4826,39.5006,197614.0
2016-03-14 11:20:00,43.92,43.99,43.89,43.95,151975.0,39.5006,39.5636,39.4736,39.5276,151975.0
2016-03-14 11:30:00,43.94,43.96,43.83,43.84,102501.0,39.5186,39.5366,39.4197,39.4287,102501.0
2016-03-14 11:40:00,43.84,43.88,43.81,43.88,75123.0,39.4287,39.4646,39.4017,39.4646,75123.0
2016-03-14 11:50:00,43.88,43.89,43.79,43.79,64741.0,39.4646,39.4736,39.3837,39.3837,64741.0
2016-03-14 12:00:00,43.79,43.8,43.68,43.71,76675.0,39.3837,39.3927,39.2848,39.3118,76675.0
2016-03-14 12:10:00,43.71,43.79,43.7,43.79,47773.0,39.3118,39.3837,39.3028,39.3837,47773.0
2016-03-14 12:20:00,43.8,43.84,43.76,43.78,74911.0,39.3927,39.4287,39.3567,39.3747,74911.0
2016-03-14 12:30:00,43.77,43.94,43.77,43.91,66734.0,39.3657,39.5186,39.3657,39.4916,66734.0
2016-03-14 12:40:00,43.91,43.94,43.86,43.91,113250.0,39.4916,39.5186,39.4467,39.4916,113250.0
2016-03-14 12:50:00,43.91,43.99,43.9,43.96,66693.0,39.4916,39.5636,39.4826,39.5366,66693.0
2016-03-14 13:00:00,43.97,44.01,43.92,43.98,151355.0,39.5456,39.5816,39.5006,39.5546,151355.0
2016-03-14 13:10:00,43.99,43.99,43.92,43.93,89102.0,39.5636,39.5636,39.5006,39.5096,89102.0
2016-03-14 13:20:00,43.92,43.93,43.79,43.8,141916.0,39.5006,39.5096,39.3837,39.3927,141916.0
2016-03-14 13:30:00,43.79,43.79,43.69,43.71,55365.0,39.3837,39.3837,39.2938,39.3118,55365.0
2016-03-14 13:40:00,43.72,43.87,43.71,43.73,104302.0,39.3207,39.4557,39.3118,39.3297,104302.0
2016-03-14 13:50:00,43.72,43.78,43.69,43.7,74064.0,39.3207,39.3747,39.2938,39.3028,74064.0
2016-03-14 14:00:00,43.71,43.79,43.68,43.78,159720.0,39.3118,39.3837,39.2848,39.3747,159720.0
2016-03-14 14:10:00,43.78,43.87,43.78,43.84,67409.0,39.3747,39.4557,39.3747,39.4287,67409.0
2016-03-14 14:20:00,43.83,43.88,43.82,43.85,92612.0,39.4197,39.4646,39.4107,39.4377,92612.0
2016-03-14 14:30:00,43.84,43.88,43.8,43.81,89269.0,39.4287,39.4646,39.3927,39.4017,89269.0
2016-03-14 14:40:00,43.81,43.86,43.8,43.85,106341.0,39.4017,39.4467,39.3927,39.4377,106341.0
2016-03-14 14:50:00,43.84,43.85,43.8,43.8,87321.0,39.4287,39.4377,39.3927,39.3927,87321.0
2016-03-14 15:00:00,43.8,43.86,43.8,43.84,74986.0,39.3927,39.4467,39.3927,39.4287,74986.0
2016-03-14 15:10:00,43.84,43.86,43.76,43.77,104781.0,39.4287,39.4467,39.3567,39.3657,104781.0
2016-03-14 15:20:00,43.76,43.85,43.74,43.83,129502.0,39.3567,39.4377,39.3387,39.4197,129502.0
2016-03-14 15:30:00,43.83,43.85,43.77,43.83,116157.0,39.4197,39.4377,39.3657,39.4197,116157.0
2016-03-14 15:40:00,43.83,43.89,43.8,43.88,187206.0,39.4197,39.4736,39.3927,39.4646,187206.0
2016-03-14 15:50:00,43.88,43.89,43.81,43.82,334123.0,39.4646,39.4736,39.4017,39.4107,334123.0
2016-03-15 09:30:00,43.53,43.75,43.39,43.54,236697.0,39.1499,39.3477,39.024,39.1589,236697.0
2016-03-15 09:40:00,43.54,43.8,43.49,43.76,128258.0,39.1589,39.3927,39.1139,39.3567,128258.0
2016-03-15 09:50:00,43.76,43.76,43.51,43.53,116036.0,39.3567,39.3567,39.1319,39.1499,116036.0
2016-03-15 10:00:00,43.52,43.63,43.5,43.56,182296.0,39.1409,39.2398,39.1229,39.1768,182296.0
2016-03-15 10:10:00,43.55,43.69,43.52,43.59,104766.0,39.1679,39.2938,39.1409,39.2038,104766.0
2016-03-15 10:20:00,43.6,43.69,43.51,43.69,73603.0,39.2128,39.2938,39.1319,39.2938,73603.0
2016-03-15 10:30:00,43.69,43.7,43.57,43.58,76455.0,39.2938,39.3028,39.1858,39.1948,76455.0
2016-03-15 10:40:00,43.57,43.61,43.5,43.51,114867.0,39.1858,39.2218,39.1229,39.1319,114867.0
2016-03-15 10:50:00,43.5,43.56,43.37,43.53,210660.0,39.1229,39.1768,39.006,39.1499,210660.0
2016-03-15 11:00:00,43.53,43.6,43.44,43.57,188017.0,39.1499,39.2128,39.0689,39.1858,188017.0
2016-03-15 11:10:00,43.56,43.58,43.47,43.52,102843.0,39.1768,39.1948,39.0959,39.1409,102843.0
2016-03-15 11:20:00,43.53,43.58,43.47,43.5,83955.0,39.1499,39.1948,39.0959,39.1229,83955.0
2016-03-15 11:30:00,43.5,43.64,43.48,43.48,83644.0,39.1229,39.2488,39.1049,39.1049,83644.0
2016-03-15 11:40:00,43.5,43.54,43.37,43.38,85716.0,39.1229,39.1589,39.006,39.015,85716.0
2016-03-15 11:50:00,43.38,43.4,43.29,43.29,110355.0,39.015,39.0329,38.934,38.934,110355.0
2016-03-15 12:00:00,43.29,43.41,43.29,43.35,113969.0,38.934,39.0419,38.934,38.988,113969.0
2016-03-15 12:10:00,43.35,43.38,43.23,43.23,158541.0,38.988,39.015,38.8801,38.8801,158541.0
2016-03-15 12:20:00,43.24,43.35,43.21,43.31,148209.0,38.889,38.988,38.8621,38.952,148209.0
2016-03-15 12:30:00,43.29,43.33,43.26,43.29,145754.0,38.934,38.97,38.907,38.934,145754.0
2016-03-15 12:40:00,43.28,43.31,43.2,43.21,92558.0,38.925,38.952,38.8531,38.8621,92558.0
2016-03-15 12:50:00,43.2,43.21,43.16,43.2,145356.0,38.8531,38.8621,38.8171,38.8531,145356.0
2016-03-15 13:00:00,43.19,43.39,43.19,43.36,68582.0,38.8441,39.024,38.8441,38.997,68582.0
2016-03-15 13:10:00,43.35,43.36,43.23,43.25,58419.0,38.988,38.997,38.8801,38.898,58419.0
2016-03-15 13:20:00,43.25,43.32,43.24,43.31,71057.0,38.898,38.961,38.889,38.952,71057.0
2016-03-15 13:30:00,43.32,43.41,43.31,43.36,74008.0,38.961,39.0419,38.952,38.997,74008.0
2016-03-15 13:40:00,43.36,43.37,43.3,43.32,47086.0,38.997,39.006,38.943,38.961,47086.0
2016-03-15 13:50:00,43.32,43.34,43.25,43.3,52259.0,38.961,38.979,38.898,38.943,52259.0
2016-03-15 14:00:00,43.3,43.33,43.25,43.33,70171.0,38.943,38.97,38.898,38.97,70171.0
2016-03-15 14:10:00,43.33,43.44,43.32,43.44,167045.0,38.97,39.0689,38.961,39.0689,167045.0
2016-03-15 14:20:00,43.43,43.44,43.32,43.35,71243.0,39.0599,39.0689,38.961,38.988,71243.0
2016-03-15 14:30:00,43.34,43.39,43.32,43.36,71780.0,38.979,39.024,38.961,38.997,71780.0
2016-03-15 14:40:00,43.36,43.37,43.3,43.3,77403.0,38.997,39.006,38.943,38.943,77403.0
2016-03-15 14:50:00,43.31,43.35,43.28,43.29,93585.0,38.952,38.988,38.925,38.934,93585.0
2016-03-15 15:00:00,43.28,43.33,43.28,43.33,82712.0,38.925,38.97,38.925,38.97,82712.0
2016-03-15 15:10:00,43.33,43.45,43.32,43.45,115280.0,38.97,39.0779,38.961,39.0779,115280.0
2016-03-15 15:20:00,43.45,43.45,43.41,43.43,106327.0,39.0779,39.0779,39.0419,39.0599,106327.0
2016-03-15 15:30:00,43.42,43.45,43.41,43.42,121726.0,39.0509,39.0779,39.0419,39.0509,121726.0
2016-03-15 15:40:00,43.42,43.54,43.38,43.53,351833.0,39.0509,39.1589,39.015,39.1499,351833.0
2016-03-15 15:50:00,43.54,43.64,43.52,43.64,596243.0,39.1589,39.2488,39.1409,39.2488,596243.0
2016-03-16 09:30:00,43.49,43.71,43.31,43.6,142134.0,39.1139,39.3118,38.952,39.2128,142134.0
2016-03-16 09:40:00,43.57,43.79,43.57,43.75,82798.0,39.1858,39.3837,39.1858,39.3477,82798.0
2016-03-16 09:50:00,43.72,43.86,43.69,43.71,89501.0,39.3207,39.4467,39.2938,39.3118,89501.0
2016-03-16 10:00:00,43.72,43.84,43.65,43.82,51357.0,39.3207,39.4287,39.2578,39.4107,51357.0
2016-03-16 10:10:00,43.82,43.84,43.74,43.82,91321.0,39.4107,39.4287,39.3387,39.4107,91321.0
2016-03-16 10:20:00,43.81,43.9,43.76,43.84,60821.0,39.4017,39.4826,39.3567,39.4287,60821.0
2016-03-16 10:30:00,43.83,43.87,43.75,43.81,89388.0,39.4197,39.4557,39.3477,39.4017,89388.0
2016-03-16 10:40:00,43.81,43.86,43.77,43.81,77163.0,39.4017,39.4467,39.3657,39.4017,77163.0
2016-03-16 10:50:00,43.82,43.93,43.82,43.86,78560.0,39.4107,39.5096,39.4107,39.4467,78560.0
2016-03-16 11:00:00,43.86,43.93,43.84,43.89,77074.0,39.4467,39.5096,39.4287,39.4736,77074.0
2016-03-16 11:10:00,43.9,43.99,43.86,43.97,69113.0,39.4826,39.5636,39.4467,39.5456,69113.0
2016-03-16 11:20:00,43.96,44.0,43.82,43.84,78564.0,39.5366,39.5726,39.4107,39.4287,78564.0
2016-03-16 11:30:00,43.84,43.85,43.74,43.78,112135.0,39.4287,39.4377,39.3387,39.3747,112135.0
2016-03-16 11:40:00,43.78,43.87,43.76,43.85,61839.0,39.3747,39.4557,39.3567,39.4377,61839.0
2016-03-16 11:50:00,43.83,43.85,43.78,43.83,42107.0,39.4197,39.4377,39.3747,39.4197,42107.0
2016-03-16 12:00:00,43.83,43.91,43.78,43.9,64501.0,39.4197,39.4916,39.3747,39.4826,64501.0
2016-03-16 12:10:00,43.9,43.91,43.84,43.89,47814.0,39.4826,39.4916,39.4287,39.4736,47814.0
2016-03-16 12:20:00,43.89,43.93,43.87,43.87,37627.0,39.4736,39.5096,39.4557,39.4557,37627.0
2016-03-16 12:30:00,43.88,43.9,43.83,43.83,66872.0,39.4646,39.4826,39.4197,39.4197,66872.0
2016-03-16 12:40:00,43.83,43.85,43.81,43.82,39709.0,39.4197,39.4377,39.4017,39.4107,39709.0
2016-03-16 12:50:00,43.82,43.82,43.7,43.72,64941.0,39.4107,39.4107,39.3028,39.3207,64941.0
2016-03-16 13:00:00,43.71,43.74,43.61,43.63,71300.0,39.3118,39.3387,39.2218,39.2398,71300.0
2016-03-16 13:10:00,43.63,43.64,43.58,43.63,53884.0,39.2398,39.2488,39.1948,39.2398,53884.0
2016-03-16 13:20:00,43.63,43.7,43.58,43.58,44447.0,39.2398,39.3028,39.1948,39.1948,44447.0
2016-03-16 13:30:00,43.58,43.68,43.55,43.67,90919.0,39.1948,39.2848,39.1679,39.2758,90919.0
2016-03-16 13:40:00,43.68,43.74,43.64,43.65,43361.0,39.2848,39.3387,39.2488,39.2578,43361.0
2016-03-16 13:50:00,43.65,43.72,43.64,43.66,71539.0,39.2578,39.3207,39.2488,39.2668,71539.0
2016-03-16 14:00:00,43.66,44.12,43.66,43.91,223086.0,39.2668,39.6805,39.2668,39.4916,223086.0
2016-03-16 14:10:00,43.91,43.96,43.77,43.95,108148.0,39.4916,39.5366,39.3657,39.5276,108148.0
2016-03-16 14:20:00,43.94,44.11,43.92,44.06,197596.0,39.5186,39.6715,39.5006,39.6265,197596.0
2016-03-16 14:30:00,44.05,44.13,44.03,44.09,128156.0,39.6175,39.6895,39.5996,39.6535,128156.0
2016-03-16 14:40:00,44.09,44.2,44.07,44.14,107420.0,39.6535,39.7524,39.6355,39.6985,107420.0
2016-03-16 14:50:00,44.14,44.22,44.05,44.05,80458.0,39.6985,39.7704,39.6175,39.6175,80458.0
2016-03-16 15:00:00,44.05,44.18,44.05,44.16,98539.0,39.6175,39.7345,39.6175,39.7165,98539.0
2016-03-16 15:10:00,44.16,44.28,44.12,44.22,121603.0,39.7165,39.8244,39.6805,39.7704,121603.0
2016-03-16 15:20:00,44.22,44.26,44.08,44.22,100555.0,39.7704,39.8064,39.6445,39.7704,100555.0
2016-03-16 15:30:00,44.22,44.29,44.16,44.22,180419.0,39.7704,39.8334,39.7165,39.7704,180419.0
2016-03-16 15:40:00,44.23,44.28,44.19,44.27,168333.0,39.7794,39.8244,39.7435,39.8154,168333.0
2016-03-16 15:50:00,44.28,44.28,44.13,44.16,498667.0,39.8244,39.8244,39.6895,39.7165,498667.0
2016-03-17 09:30:00,44.08,44.2,43.94,44.0,118644.0,39.6445,39.7524,39.5186,39.5726,118644.0
2016-03-17 09:40:00,44.0,44.01,43.6,43.68,212428.0,39.5726,39.5816,39.2128,39.2848,212428.0
2016-03-17 09:50:00,43.67,43.92,43.66,43.71,148042.0,39.2758,39.5006,39.2668,39.3118,148042.0
2016-03-17 10:00:00,43.71,43.83,43.57,43.76,162747.0,39.3118,39.4197,39.1858,39.3567,162747.0
2016-03-17 10:10:00,43.75,43.83,43.71,43.81,109890.0,39.3477,39.4197,39.3118,39.4017,109890.0
2016-03-17 10:20:00,43.81,43.87,43.74,43.83,75162.0,39.4017,39.4557,39.3387,39.4197,75162.0
2016-03-17 10:30:00,43.82,43.84,43.75,43.79,70729.0,39.4107,39.4287,39.3477,39.3837,70729.0
2016-03-17 10:40:00,43.8,43.91,43.74,43.89,69546.0,39.3927,39.4916,39.3387,39.4736,69546.0
2016-03-17 10:50:00,43.9,43.96,43.85,43.86,122295.0,39.4826,39.5366,39.4377,39.4467,122295.0
2016-03-17 11:00:00,43.86,43.87,43.76,43.81,128732.0,39.4467,39.4557,39.3567,39.4017,128732.0
2016-03-17 11:10:00,43.82,43.83,43.72,43.75,99287.0,39.4107,39.4197,39.3207,39.3477,99287.0
2016-03-17 11:20:00,43.74,43.74,43.66,43.7,83598.0,39.3387,39.3387,39.2668,39.3028,83598.0
2016-03-17 11:30:00,43.71,43.72,43.51,43.52,164260.0,39.3118,39.3207,39.1319,39.1409,164260.0
2016-03-17 11:40:00,43.52,43.59,43.5,43.54,125144.0,39.1409,39.2038,39.1229,39.1589,125144.0
2016-03-17 11:50:00,43.53,43.73,43.51,43.7,114848.0,39.1499,39.3297,39.1319,39.3028,114848.0
2016-03-17 12:00:00,43.7,43.76,43.61,43.76,84166.0,39.3028,39.3567,39.2218,39.3567,84166.0
2016-03-17 12:10:00,43.75,43.84,43.74,43.84,84979.0,39.3477,39.4287,39.3387,39.4287,84979.0
2016-03-17 12:20:00,43.84,43.94,43.84,43.92,105201.0,39.4287,39.5186,39.4287,39.5006,105201.0
2016-03-17 12:30:00,43.92,44.06,43.92,44.0,108902.0,39.5006,39.6265,39.5006,39.5726,108902.0
2016-03-17 12:40:00,43.99,44.0,43.93,43.93,66301.0,39.5636,39.5726,39.5096,39.5096,66301.0
2016-03-17 12:50:00,43.93,43.96,43.89,43.94,50198.0,39.5096,39.5366,39.4736,39.5186,50198.0
2016-03-17 13:00:00,43.94,43.95,43.73,43.75,94911.0,39.5186,39.5276,39.3297,39.3477,94911.0
2016-03-17 13:10:00,43.74,43.8,43.71,43.77,67608.0,39.3387,39.3927,39.3118,39.3657,67608.0
2016-03-17 13:20:00,43.77,43.8,43.75,43.76,71472.0,39.3657,39.3927,39.3477,39.3567,71472.0
2016-03-17 13:30:00,43.76,43.81,43.71,43.79,119989.0,39.3567,39.4017,39.3118,39.3837,119989.0
2016-03-17 13:40:00,43.8,43.87,43.75,43.76,160721.0,39.3927,39.4557,39.3477,39.3567,160721.0
2016-03-17 13:50:00,43.77,43.88,43.76,43.88,99373.0,39.3657,39.4646,39.3567,39.4646,99373.0
2016-03-17 14:00:00,43.88,43.89,43.76,43.77,69877.0,39.4646,39.4736,39.3567,39.3657,69877.0
2016-03-17 14:10:00,43.76,43.8,43.75,43.77,86990.0,39.3567,39.3927,39.3477,39.3657,86990.0
2016-03-17 14:20:00,43.77,43.79,43.66,43.67,117765.0,39.3657,39.3837,39.2668,39.2758,117765.0
2016-03-17 14:30:00,43.67,43.69,43.58,43.65,152053.0,39.2758,39.2938,39.1948,39.2578,152053.0
2016-03-17 14:40:00,43.65,43.75,43.64,43.74,93761.0,39.2578,39.3477,39.2488,39.3387,93761.0
2016-03-17 14:50:00,43.74,43.75,43.65,43.65,115377.0,39.3387,39.3477,39.2578,39.2578,115377.0
2016-03-17 15:00:00,43.65,43.73,43.65,43.65,82651.0,39.2578,39.3297,39.2578,39.2578,82651.0
2016-03-17 15:10:00,43.66,43.66,43.55,43.55,169127.0,39.2668,39.2668,39.1679,39.1679,169127.0
2016-03-17 15:20:00,43.55,43.77,43.55,43.73,140231.0,39.1679,39.3657,39.1679,39.3297,140231.0
2016-03-17 15:30:00,43.73,43.78,43.68,43.78,165165.0,39.3297,39.3747,39.2848,39.3747,165165.0
2016-03-17 15:40:00,43.77,43.78,43.62,43.66,240954.0,39.3657,39.3747,39.2308,39.2668,240954.0
2016-03-17 15:50:00,43.66,43.68,43.57,43.61,433024.0,39.2668,39.2848,39.1858,39.2218,433024.0
2016-03-18 09:30:00,43.6,43.88,43.43,43.88,843840.0,39.2128,39.4646,39.0599,39.4646,843840.0
2016-03-18 09:40:00,43.89,43.97,43.73,43.8,149558.0,39.4736,39.5456,39.3297,39.3927,149558.0
2016-03-18 09:50:00,43.81,43.94,43.79,43.91,152571.0,39.4017,39.5186,39.3837,39.4916,152571.0
2016-03-18 10:00:00,43.92,44.17,43.91,44.17,200515.0,39.5006,39.7255,39.4916,39.7255,200515.0
2016-03-18 10:10:00,44.15,44.15,43.99,44.07,135733.0,39.7075,39.7075,39.5636,39.6355,135733.0
2016-03-18 10:20:00,44.07,44.18,44.07,44.18,89680.0,39.6355,39.7345,39.6355,39.7345,89680.0
2016-03-18 10:30:00,44.19,44.28,44.14,44.16,172248.0,39.7435,39.8244,39.6985,39.7165,172248.0
2016-03-18 10:40:00,44.16,44.25,44.15,44.19,112082.0,39.7165,39.7974,39.7075,39.7435,112082.0
2016-03-18 10:50:00,44.18,44.24,44.17,44.22,108326.0,39.7345,39.7884,39.7255,39.7704,108326.0
2016-03-18 11:00:00,44.22,44.45,44.19,44.45,183868.0,39.7704,39.9773,39.7435,39.9773,183868.0
2016-03-18 11:10:00,44.45,44.53,44.43,44.47,155460.0,39.9773,40.0492,39.9593,39.9953,155460.0
2016-03-18 11:20:00,44.46,44.46,44.36,44.38,142235.0,39.9863,39.9863,39.8964,39.9143,142235.0
2016-03-18 11:30:00,44.38,44.5,44.37,44.4,89452.0,39.9143,40.0223,39.9053,39.9323,89452.0
2016-03-18 11:40:00,44.4,44.47,44.32,44.32,108211.0,39.9323,39.9953,39.8604,39.8604,108211.0
2016-03-18 11:50:00,44.32,44.36,44.2,44.28,88781.0,39.8604,39.8964,39.7524,39.8244,88781.0
2016-03-18 12:00:00,44.29,44.43,44.28,44.4,129077.0,39.8334,39.9593,39.8244,39.9323,129077.0
2016-03-18 12:10:00,44.4,44.46,44.38,44.44,79164.0,39.9323,39.9863,39.9143,39.9683,79164.0
2016-03-18 12:20:00,44.44,44.48,44.4,44.43,45788.0,39.9683,40.0043,39.9323,39.9593,45788.0
2016-03-18 12:30:00,44.43,44.43,44.38,44.41,50053.0,39.9593,39.9593,39.9143,39.9413,50053.0
2016-03-18 12:40:00,44.4,44.45,44.38,44.41,49673.0,39.9323,39.9773,39.9143,39.9413,49673.0
2016-03-18 12:50:00,44.4,44.4,44.34,44.35,49393.0,39.9323,39.9323,39.8784,39.8874,49393.0
2016-03-18 13:00:00,44.35,44.43,44.34,44.38,55530.0,39.8874,39.9593,39.8784,39.9143,55530.0
2016-03-18 13:10:00,44.38,44.43,44.34,44.38,95418.0,39.9143,39.9593,39.8784,39.9143,95418.0
2016-03-18 13:20:00,44.38,44.41,44.35,44.38,90481.0,39.9143,39.9413,39.8874,39.9143,90481.0
2016-03-18 13:30:00,44.38,44.41,44.27,44.29,122851.0,39.9143,39.9413,39.8154,39.8334,122851.0
2016-03-18 13:40:00,44.3,44.31,44.21,44.24,230257.0,39.8424,39.8514,39.7614,39.7884,230257.0
2016-03-18 13:50:00,44.24,44.26,44.17,44.2,99628.0,39.7884,39.8064,39.7255,39.7524,99628.0
2016-03-18 14:00:00,44.2,44.35,44.18,44.3,148824.0,39.7524,39.8874,39.7345,39.8424,148824.0
2016-03-18 14:10:00,44.31,44.36,44.29,44.34,150841.0,39.8514,39.8964,39.8334,39.8784,150841.0
2016-03-18 14:20:00,44.34,44.41,44.3,44.35,139564.0,39.8784,39.9413,39.8424,39.8874,139564.0
2016-03-18 14:30:00,44.34,44.44,44.34,44.41,60188.0,39.8784,39.9683,39.8784,39.9413,60188.0
2016-03-18 14:40:00,44.41,44.44,44.38,44.44,64051.0,39.9413,39.9683,39.9143,39.9683,64051.0
2016-03-18 14:50:00,44.44,44.44,44.39,44.42,74722.0,39.9683,39.9683,39.9233,39.9503,74722.0
2016-03-18 15:00:00,44.42,44.48,44.4,44.44,185112.0,39.9503,40.0043,39.9323,39.9683,185112.0
2016-03-18 15:10:00,44.44,44.5,44.38,44.4,171255.0,39.9683,40.0223,39.9143,39.9323,171255.0
2016-03-18 15:20:00,44.4,44.43,44.38,44.41,161455.0,39.9323,39.9593,39.9143,39.9413,161455.0
2016-03-18 15:30:00,44.43,44.46,44.39,44.44,174817.0,39.9593,39.9863,39.9233,39.9683,174817.0
2016-03-18 15:40:00,44.44,44.58,44.43,44.51,383779.0,39.9683,40.0942,39.9593,40.0313,383779.0
2016-03-18 15:50:00,44.52,44.52,44.44,44.5,905285.0,40.0403,40.0403,39.9683,40.0223,905285.0
2016-03-21 09:30:00,44.5,44.87,44.49,44.84,148653.0,40.0223,40.355,40.0133,40.3281,148653.0
2016-03-21 09:40:00,44.84,44.84,44.68,44.7,163106.0,40.3281,40.3281,40.1842,40.2021,163106.0
2016-03-21 09:50:00,44.69,44.83,44.56,44.81,175828.0,40.1931,40.3191,40.0762,40.3011,175828.0
2016-03-21 10:00:00,44.83,44.86,44.63,44.63,122375.0,40.3191,40.346,40.1392,40.1392,122375.0
2016-03-21 10:10:00,44.63,44.8,44.53,44.8,108397.0,40.1392,40.2921,40.0492,40.2921,108397.0
2016-03-21 10:20:00,44.79,45.0,44.78,44.83,190048.0,40.2831,40.472,40.2741,40.3191,190048.0
2016-03-21 10:30:00,44.83,45.1,44.82,45.04,392499.0,40.3191,40.5619,40.3101,40.5079,392499.0
2016-03-21 10:40:00,45.04,45.17,45.03,45.09,181388.0,40.5079,40.6248,40.4989,40.5529,181388.0
2016-03-21 10:50:00,45.09,45.26,45.03,45.23,181592.0,40.5529,40.7058,40.4989,40.6788,181592.0
2016-03-21 11:00:00,45.23,45.24,45.06,45.21,98442.0,40.6788,40.6878,40.5259,40.6608,98442.0
2016-03-21 11:10:00,45.22,45.35,45.16,45.26,193060.0,40.6698,40.7867,40.6159,40.7058,193060.0
2016-03-21 11:20:00,45.26,45.36,45.26,45.33,170497.0,40.7058,40.7957,40.7058,40.7687,170497.0
2016-03-21 11:30:00,45.34,45.37,45.2,45.21,160685.0,40.7777,40.8047,40.6518,40.6608,160685.0
2016-03-21 11:40:00,45.2,45.21,45.11,45.13,71535.0,40.6518,40.6608,40.5709,40.5889,71535.0
2016-03-21 11:50:00,45.13,45.26,45.12,45.21,81262.0,40.5889,40.7058,40.5799,40.6608,81262.0
2016-03-21 12:00:00,45.21,45.33,45.16,45.3,63782.0,40.6608,40.7687,40.6159,40.7418,63782.0
2016-03-21 12:10:00,45.3,45.31,45.16,45.25,84756.0,40.7418,40.7508,40.6159,40.6968,84756.0
2016-03-21 12:20:00,45.25,45.34,45.19,45.31,91111.0,40.6968,40.7777,40.6428,40.7508,91111.0
2016-03-21 12:30:00,45.32,45.37,45.28,45.32,97223.0,40.7598,40.8047,40.7238,40.7598,97223.0
2016-03-21 12:40:00,45.32,45.34,45.23,45.33,143013.0,40.7598,40.7777,40.6788,40.7687,143013.0
2016-03-21 12:50:00,45.34,45.35,45.25,45.25,46682.0,40.7777,40.7867,40.6968,40.6968,46682.0
2016-03-21 13:00:00,45.25,45.27,45.17,45.22,70147.0,40.6968,40.7148,40.6248,40.6698,70147.0
2016-03-21 13:10:00,45.21,45.29,45.19,45.27,47897.0,40.6608,40.7328,40.6428,40.7148,47897.0
2016-03-21 13:20:00,45.28,45.38,45.25,45.33,71855.0,40.7238,40.8137,40.6968,40.7687,71855.0
2016-03-21 13:30:00,45.32,45.39,45.27,45.32,97296.0,40.7598,40.8227,40.7148,40.7598,97296.0
2016-03-21 13:40:00,45.31,45.34,45.2,45.2,127453.0,40.7508,40.7777,40.6518,40.6518,127453.0
2016-03-21 13:50:00,45.21,45.26,45.2,45.21,43858.0,40.6608,40.7058,40.6518,40.6608,43858.0
2016-03-21 14:00:00,45.22,45.25,45.15,45.18,115354.0,40.6698,40.6968,40.6069,40.6338,115354.0
2016-03-21 14:10:00,45.18,45.23,45.15,45.19,65182.0,40.6338,40.6788,40.6069,40.6428,65182.0
2016-03-21 14:20:00,45.18,45.2,45.12,45.14,86650.0,40.6338,40.6518,40.5799,40.5979,86650.0
2016-03-21 14:30:00,45.13,45.15,44.99,45.05,122898.0,40.5889,40.6069,40.463,40.5169,122898.0
2016-03-21 14:40:00,45.05,45.07,44.95,44.96,74432.0,40.5169,40.5349,40.427,40.436,74432.0
2016-03-21 14:50:00,44.96,45.0,44.92,44.94,69608.0,40.436,40.472,40.4,40.418,69608.0
2016-03-21 15:00:00,44.94,45.01,44.93,44.98,113217.0,40.418,40.4809,40.409,40.454,113217.0
2016-03-21 15:10:00,44.98,45.03,44.93,44.98,93939.0,40.454,40.4989,40.409,40.454,93939.0
2016-03-21 15:20:00,44.99,45.03,44.95,44.98,99993.0,40.463,40.4989,40.427,40.454,99993.0
2016-03-21 15:30:00,44.98,45.01,44.94,44.95,124847.0,40.454,40.4809,40.418,40.427,124847.0
2016-03-21 15:40:00,44.95,44.99,44.94,44.99,146063.0,40.427,40.463,40.418,40.463,146063.0
2016-03-21 15:50:00,45.0,45.03,44.97,44.99,293606.0,40.472,40.4989,40.445,40.463,293606.0
2016-03-22 09:30:00,44.53,45.05,44.43,44.6,332130.0,40.0492,40.5169,39.9593,40.1122,332130.0
2016-03-22 09:40:00,44.6,44.73,44.4,44.43,162252.0,40.1122,40.2291,39.9323,39.9593,162252.0
2016-03-22 09:50:00,44.44,44.63,44.35,44.51,104105.0,39.9683,40.1392,39.8874,40.0313,104105.0
2016-03-22 10:00:00,44.51,44.7,44.48,44.49,114926.0,40.0313,40.2021,40.0043,40.0133,114926.0
2016-03-22 10:10:00,44.49,44.74,44.49,44.57,75052.0,40.0133,40.2381,40.0133,40.0852,75052.0
2016-03-22 10:20:00,44.58,44.79,44.57,44.76,79143.0,40.0942,40.2831,40.0852,40.2561,79143.0
2016-03-22 10:30:00,44.74,44.75,44.6,44.65,73850.0,40.2381,40.2471,40.1122,40.1572,73850.0
2016-03-22 10:40:00,44.66,44.72,44.63,44.72,81797.0,40.1662,40.2201,40.1392,40.2201,81797.0
2016-03-22 10:50:00,44.72,44.75,44.5,44.53,96410.0,40.2201,40.2471,40.0223,40.0492,96410.0
2016-03-22 11:00:00,44.54,44.58,44.49,44.54,84998.0,40.0582,40.0942,40.0133,40.0582,84998.0
2016-03-22 11:10:00,44.54,44.64,44.54,44.57,50878.0,40.0582,40.1482,40.0582,40.0852,50878.0
2016-03-22 11:20:00,44.58,44.72,44.56,44.64,66111.0,40.0942,40.2201,40.0762,40.1482,66111.0
2016-03-22 11:30:00,44.64,44.66,44.56,44.57,54702.0,40.1482,40.1662,40.0762,40.0852,54702.0
2016-03-22 11:40:00,44.55,44.67,44.55,44.66,64025.0,40.0672,40.1752,40.0672,40.1662,64025.0
2016-03-22 11:50:00,44.66,44.69,44.63,44.68,55430.0,40.1662,40.1931,40.1392,40.1842,55430.0
2016-03-22 12:00:00,44.68,44.75,44.64,44.66,68488.0,40.1842,40.2471,40.1482,40.1662,68488.0
2016-03-22 12:10:00,44.66,44.73,44.62,44.7,48198.0,40.1662,40.2291,40.1302,40.2021,48198.0
2016-03-22 12:20:00,44.7,44.76,44.66,44.73,32233.0,40.2021,40.2561,40.1662,40.2291,32233.0
2016-03-22 12:30:00,44.73,44.77,44.7,44.73,45320.0,40.2291,40.2651,40.2021,40.2291,45320.0
2016-03-22 12:40:00,44.72,44.79,44.71,44.77,45601.0,40.2201,40.2831,40.2111,40.2651,45601.0
2016-03-22 12:50:00,44.77,44.9,44.75,44.86,85946.0,40.2651,40.382,40.2471,40.346,85946.0
2016-03-22 13:00:00,44.85,44.89,44.8,44.8,61239.0,40.337,40.373,40.2921,40.2921,61239.0
2016-03-22 13:10:00,44.8,44.85,44.79,44.83,49254.0,40.2921,40.337,40.2831,40.3191,49254.0
2016-03-22 13:20:00,44.82,44.99,44.82,44.98,159585.0,40.3101,40.463,40.3101,40.454,159585.0
2016-03-22 13:30:00,44.97,45.05,44.92,44.94,127693.0,40.445,40.5169,40.4,40.418,127693.0
2016-03-22 13:40:00,44.93,44.93,44.78,44.84,75745.0,40.409,40.409,40.2741,40.3281,75745.0
2016-03-22 13:50:00,44.83,44.9,44.83,44.83,36413.0,40.3191,40.382,40.3191,40.3191,36413.0
2016-03-22 14:00:00,44.83,44.93,44.83,44.89,48656.0,40.3191,40.409,40.3191,40.373,48656.0
2016-03-22 14:10:00,44.89,44.92,44.83,44.88,45590.0,40.373,40.4,40.3191,40.364,45590.0
2016-03-22 14:20:00,44.88,44.94,44.82,44.83,70161.0,40.364,40.418,40.3101,40.3191,70161.0
2016-03-22 14:30:00,44.83,44.88,44.83,44.86,50118.0,40.3191,40.364,40.3191,40.346,50118.0
2016-03-22 14:40:00,44.85,44.85,44.78,44.8,69484.0,40.337,40.337,40.2741,40.2921,69484.0
2016-03-22 14:50:00,44.8,44.8,44.72,44.75,75506.0,40.2921,40.2921,40.2201,40.2471,75506.0
2016-03-22 15:00:00,44.74,44.78,44.68,44.72,59589.0,40.2381,40.2741,40.1842,40.2201,59589.0
2016-03-22 15:10:00,44.72,44.73,44.6,44.64,86810.0,40.2201,40.2291,40.1122,40.1482,86810.0
2016-03-22 15:20:00,44.64,44.72,44.62,44.69,131849.0,40.1482,40.2201,40.1302,40.1931,131849.0
2016-03-22 15:30:00,44.69,44.69,44.6,44.61,93495.0,40.1931,40.1931,40.1122,40.1212,93495.0
2016-03-22 15:40:00,44.62,44.73,44.59,44.71,163895.0,40.1302,40.2291,40.1032,40.2111,163895.0
2016-03-22 15:50:00,44.71,44.73,44.56,44.62,382463.0,40.2111,40.2291,40.0762,40.1302,382463.0
2016-03-23 09:30:00,44.72,44.81,44.49,44.54,90394.0,40.2201,40.3011,40.0133,40.0582,90394.0
2016-03-23 09:40:00,44.51,44.51,44.3,44.32,75134.0,40.0313,40.0313,39.8424,39.8604,75134.0
2016-03-23 09:50:00,44.3,44.41,44.19,44.3,89947.0,39.8424,39.9413,39.7435,39.8424,89947.0
2016-03-23 10:00:00,44.29,44.32,44.16,44.26,153929.0,39.8334,39.8604,39.7165,39.8064,153929.0
2016-03-23 10:10:00,44.26,44.43,44.25,44.41,61480.0,39.8064,39.9593,39.7974,39.9413,61480.0
2016-03-23 10:20:00,44.41,44.53,44.41,44.47,53342.0,39.9413,40.0492,39.9413,39.9953,53342.0
2016-03-23 10:30:00,44.47,44.57,44.45,44.52,61992.0,39.9953,40.0852,39.9773,40.0403,61992.0
2016-03-23 10:40:00,44.52,44.89,44.42,44.67,321238.0,40.0403,40.373,39.9503,40.1752,321238.0
2016-03-23 10:50:00,44.66,44.79,44.57,44.78,159933.0,40.1662,40.2831,40.0852,40.2741,159933.0
2016-03-23 11:00:00,44.77,44.85,44.73,44.76,149742.0,40.2651,40.337,40.2291,40.2561,149742.0
2016-03-23 11:10:00,44.76,44.87,44.72,44.79,111306.0,40.2561,40.355,40.2201,40.2831,111306.0
2016-03-23 11:20:00,44.79,44.92,44.76,44.83,80071.0,40.2831,40.4,40.2561,40.3191,80071.0
2016-03-23 11:30:00,44.84,44.87,44.73,44.81,88263.0,40.3281,40.355,40.2291,40.3011,88263.0
2016-03-23 11:40:00,44.81,44.83,44.71,44.74,98384.0,40.3011,40.3191,40.2111,40.2381,98384.0
2016-03-23 11:50:00,44.73,44.73,44.64,44.7,78104.0,40.2291,40.2291,40.1482,40.2021,78104.0
2016-03-23 12:00:00,44.7,44.8,44.7,44.75,54963.0,40.2021,40.2921,40.2021,40.2471,54963.0
2016-03-23 12:10:00,44.75,44.82,44.74,44.81,48421.0,40.2471,40.3101,40.2381,40.3011,48421.0
2016-03-23 12:20:00,44.81,44.85,44.74,44.82,73019.0,40.3011,40.337,40.2381,40.3101,73019.0
2016-03-23 12:30:00,44.82,44.84,44.78,44.79,39126.0,40.3101,40.3281,40.2741,40.2831,39126.0
2016-03-23 12:40:00,44.79,44.93,44.79,44.86,79839.0,40.2831,40.409,40.2831,40.346,79839.0
2016-03-23 12:50:00,44.87,44.93,44.86,44.9,42688.0,40.355,40.409,40.346,40.382,42688.0
2016-03-23 13:00:00,44.9,44.9,44.8,44.85,62613.0,40.382,40.382,40.2921,40.337,62613.0
2016-03-23 13:10:00,44.85,44.88,44.82,44.85,64857.0,40.337,40.364,40.3101,40.337,64857.0
2016-03-23 13:20:00,44.86,44.89,44.8,44.83,102248.0,40.346,40.373,40.2921,40.3191,102248.0
2016-03-23 13:30:00,44.83,44.88,44.79,44.83,71172.0,40.3191,40.364,40.2831,40.3191,71172.0
2016-03-23 13:40:00,44.84,44.85,44.79,44.79,68958.0,40.3281,40.337,40.2831,40.2831,68958.0
2016-03-23 13:50:00,44.79,44.79,44.72,44.74,79108.0,40.2831,40.2831,40.2201,40.2381,79108.0
2016-03-23 14:00:00,44.74,44.78,44.71,44.74,79693.0,40.2381,40.2741,40.2111,40.2381,79693.0
2016-03-23 14:10:00,44.75,44.78,44.67,44.69,57281.0,40.2471,40.2741,40.1752,40.1931,57281.0
2016-03-23 14:20:00,44.69,44.72,44.6,44.62,89452.0,40.1931,40.2201,40.1122,40.1302,89452.0
2016-03-23 14:30:00,44.62,44.72,44.61,44.63,36878.0,40.1302,40.2201,40.1212,40.1392,36878.0
2016-03-23 14:40:00,44.62,44.67,44.57,44.6,79815.0,40.1302,40.1752,40.0852,40.1122,79815.0
2016-03-23 14:50:00,44.6,44.63,44.55,44.6,69808.0,40.1122,40.1392,40.0672,40.1122,69808.0
2016-03-23 15:00:00,44.6,44.65,44.59,44.63,58299.0,40.1122,40.1572,40.1032,40.1392,58299.0
2016-03-23 15:10:00,44.63,44.66,44.56,44.6,90418.0,40.1392,40.1662,40.0762,40.1122,90418.0
2016-03-23 15:20:00,44.6,44.61,44.52,44.57,86913.0,40.1122,40.1212,40.0403,40.0852,86913.0
2016-03-23 15:30:00,44.57,44.62,44.57,44.59,87568.0,40.0852,40.1302,40.0852,40.1032,87568.0
2016-03-23 15:40:00,44.58,44.59,44.49,44.51,127855.0,40.0942,40.1032,40.0133,40.0313,127855.0
2016-03-23 15:50:00,44.51,44.52,44.42,44.44,307037.0,40.0313,40.0403,39.9503,39.9683,307037.0
2016-03-24 09:30:00,44.35,44.35,43.52,43.62,311526.0,39.8874,39.8874,39.1409,39.2308,311526.0
2016-03-24 09:40:00,43.62,43.71,43.43,43.48,180349.0,39.2308,39.3118,39.0599,39.1049,180349.0
2016-03-24 09:50:00,43.47,43.72,43.47,43.55,216726.0,39.0959,39.3207,39.0959,39.1679,216726.0
2016-03-24 10:00:00,43.56,43.66,43.47,43.49,154845.0,39.1768,39.2668,39.0959,39.1139,154845.0
2016-03-24 10:10:00,43.49,43.49,43.27,43.29,205950.0,39.1139,39.1139,38.916,38.934,205950.0
2016-03-24 10:20:00,43.3,43.49,43.29,43.4,250521.0,38.943,39.1139,38.934,39.0329,250521.0
2016-03-24 10:30:00,43.4,43.74,43.4,43.71,196049.0,39.0329,39.3387,39.0329,39.3118,196049.0
2016-03-24 10:40:00,43.71,43.89,43.7,43.83,129573.0,39.3118,39.4736,39.3028,39.4197,129573.0
2016-03-24 10:50:00,43.84,43.84,43.73,43.77,71903.0,39.4287,39.4287,39.3297,39.3657,71903.0
2016-03-24 11:00:00,43.77,43.99,43.77,43.94,133328.0,39.3657,39.5636,39.3657,39.5186,133328.0
2016-03-24 11:10:00,43.94,43.99,43.9,43.95,99054.0,39.5186,39.5636,39.4826,39.5276,99054.0
2016-03-24 11:20:00,43.94,43.95,43.85,43.9,143560.0,39.5186,39.5276,39.4377,39.4826,143560.0
2016-03-24 11:30:00,43.88,44.01,43.87,44.01,114527.0,39.4646,39.5816,39.4557,39.5816,114527.0
2016-03-24 11:40:00,44.0,44.01,43.81,43.85,102825.0,39.5726,39.5816,39.4017,39.4377,102825.0
2016-03-24 11:50:00,43.84,43.88,43.73,43.85,89606.0,39.4287,39.4646,39.3297,39.4377,89606.0
2016-03-24 12:00:00,43.85,43.96,43.79,43.95,49476.0,39.4377,39.5366,39.3837,39.5276,49476.0
2016-03-24 12:10:00,43.96,44.08,43.94,44.03,97230.0,39.5366,39.6445,39.5186,39.5996,97230.0
2016-03-24 12:20:00,44.03,44.06,44.0,44.0,88327.0,39.5996,39.6265,39.5726,39.5726,88327.0
2016-03-24 12:30:00,44.0,44.04,43.94,44.0,113847.0,39.5726,39.6085,39.5186,39.5726,113847.0
2016-03-24 12:40:00,44.0,44.04,43.97,44.01,46063.0,39.5726,39.6085,39.5456,39.5816,46063.0
2016-03-24 12:50:00,44.01,44.05,43.99,44.01,39733.0,39.5816,39.6175,39.5636,39.5816,39733.0
2016-03-24 13:00:00,44.01,44.05,44.0,44.04,45042.0,39.5816,39.6175,39.5726,39.6085,45042.0
2016-03-24 13:10:00,44.05,44.08,44.03,44.05,76491.0,39.6175,39.6445,39.5996,39.6175,76491.0
2016-03-24 13:20:00,44.07,44.1,44.04,44.07,99292.0,39.6355,39.6625,39.6085,39.6355,99292.0
2016-03-24 13:30:00,44.06,44.08,44.02,44.05,82390.0,39.6265,39.6445,39.5906,39.6175,82390.0
2016-03-24 13:40:00,44.05,44.06,43.96,43.97,38664.0,39.6175,39.6265,39.5366,39.5456,38664.0
2016-03-24 13:50:00,43.97,43.99,43.9,43.91,52048.0,39.5456,39.5636,39.4826,39.4916,52048.0
2016-03-24 14:00:00,43.92,43.94,43.85,43.87,57797.0,39.5006,39.5186,39.4377,39.4557,57797.0
2016-03-24 14:10:00,43.87,43.88,43.8,43.83,57527.0,39.4557,39.4646,39.3927,39.4197,57527.0
2016-03-24 14:20:00,43.83,43.89,43.82,43.87,54704.0,39.4197,39.4736,39.4107,39.4557,54704.0
2016-03-24 14:30:00,43.87,43.91,43.83,43.86,68714.0,39.4557,39.4916,39.4197,39.4467,68714.0
2016-03-24 14:40:00,43.86,43.91,43.79,43.82,133659.0,39.4467,39.4916,39.3837,39.4107,133659.0
2016-03-24 14:50:00,43.82,43.87,43.8,43.81,100976.0,39.4107,39.4557,39.3927,39.4017,100976.0
2016-03-24 15:00:00,43.81,43.93,43.81,43.93,107011.0,39.4017,39.5096,39.4017,39.5096,107011.0
2016-03-24 15:10:00,43.93,44.01,43.92,43.98,78986.0,39.5096,39.5816,39.5006,39.5546,78986.0
2016-03-24 15:20:00,43.99,44.06,43.99,44.02,63994.0,39.5636,39.6265,39.5636,39.5906,63994.0
2016-03-24 15:30:00,44.02,44.13,43.99,44.09,129055.0,39.5906,39.6895,39.5636,39.6535,129055.0
2016-03-24 15:40:00,44.09,44.12,44.0,44.02,163712.0,39.6535,39.6805,39.5726,39.5906,163712.0
2016-03-24 15:50:00,44.02,44.07,43.98,44.07,273620.0,39.5906,39.6355,39.5546,39.6355,273620.0
2016-03-28 09:30:00,44.08,44.42,44.07,44.27,107572.0,39.6445,39.9503,39.6355,39.8154,107572.0
2016-03-28 09:40:00,44.25,44.25,43.96,43.96,84182.0,39.7974,39.7974,39.5366,39.5366,84182.0
2016-03-28 09:50:00,43.97,44.01,43.92,44.0,90635.0,39.5456,39.5816,39.5006,39.5726,90635.0
2016-03-28 10:00:00,44.0,44.23,43.99,44.18,75564.0,39.5726,39.7794,39.5636,39.7345,75564.0
2016-03-28 10:10:00,44.19,44.29,44.15,44.19,60193.0,39.7435,39.8334,39.7075,39.7435,60193.0
2016-03-28 10:20:00,44.19,44.3,44.15,44.15,62656.0,39.7435,39.8424,39.7075,39.7075,62656.0
2016-03-28 10:30:00,44.15,44.15,44.0,44.04,61400.0,39.7075,39.7075,39.5726,39.6085,61400.0
2016-03-28 10:40:00,44.05,44.09,43.94,44.09,54184.0,39.6175,39.6535,39.5186,39.6535,54184.0
2016-03-28 10:50:00,44.09,44.14,44.04,44.05,71632.0,39.6535,39.6985,39.6085,39.6175,71632.0
2016-03-28 11:00:00,44.06,44.15,44.01,44.12,121726.0,39.6265,39.7075,39.5816,39.6805,121726.0
2016-03-28 11:10:00,44.12,44.12,43.96,43.98,67229.0,39.6805,39.6805,39.5366,39.5546,67229.0
2016-03-28 11:20:00,43.97,44.07,43.94,44.06,68087.0,39.5456,39.6355,39.5186,39.6265,68087.0
2016-03-28 11:30:00,44.06,44.07,44.02,44.03,65136.0,39.6265,39.6355,39.5906,39.5996,65136.0
2016-03-28 11:40:00,44.02,44.04,43.96,43.97,70823.0,39.5906,39.6085,39.5366,39.5456,70823.0
2016-03-28 11:50:00,43.97,43.97,43.89,43.96,83239.0,39.5456,39.5456,39.4736,39.5366,83239.0
2016-03-28 12:00:00,43.97,44.0,43.83,43.84,74949.0,39.5456,39.5726,39.4197,39.4287,74949.0
2016-03-28 12:10:00,43.84,43.86,43.78,43.85,111136.0,39.4287,39.4467,39.3747,39.4377,111136.0
2016-03-28 12:20:00,43.84,43.85,43.77,43.79,107632.0,39.4287,39.4377,39.3657,39.3837,107632.0
2016-03-28 12:30:00,43.8,43.92,43.78,43.87,97038.0,39.3927,39.5006,39.3747,39.4557,97038.0
2016-03-28 12:40:00,43.86,43.91,43.84,43.89,89235.0,39.4467,39.4916,39.4287,39.4736,89235.0
2016-03-28 12:50:00,43.89,43.89,43.84,43.85,47028.0,39.4736,39.4736,39.4287,39.4377,47028.0
2016-03-28 13:00:00,43.86,43.87,43.74,43.75,90066.0,39.4467,39.4557,39.3387,39.3477,90066.0
2016-03-28 13:10:00,43.74,43.84,43.7,43.82,91963.0,39.3387,39.4287,39.3028,39.4107,91963.0
2016-03-28 13:20:00,43.81,43.82,43.74,43.75,96582.0,39.4017,39.4107,39.3387,39.3477,96582.0
2016-03-28 13:30:00,43.76,43.85,43.74,43.75,37425.0,39.3567,39.4377,39.3387,39.3477,37425.0
2016-03-28 13:40:00,43.76,43.79,43.73,43.75,36302.0,39.3567,39.3837,39.3297,39.3477,36302.0
2016-03-28 13:50:00,43.74,43.77,43.7,43.74,101088.0,39.3387,39.3657,39.3028,39.3387,101088.0
2016-03-28 14:00:00,43.74,43.79,43.72,43.79,55834.0,39.3387,39.3837,39.3207,39.3837,55834.0
2016-03-28 14:10:00,43.79,43.81,43.69,43.72,113085.0,39.3837,39.4017,39.2938,39.3207,113085.0
2016-03-28 14:20:00,43.73,43.75,43.57,43.67,101834.0,39.3297,39.3477,39.1858,39.2758,101834.0
2016-03-28 14:30:00,43.67,43.68,43.58,43.64,118236.0,39.2758,39.2848,39.1948,39.2488,118236.0
2016-03-28 14:40:00,43.64,43.91,43.56,43.82,289379.0,39.2488,39.4916,39.1768,39.4107,289379.0
2016-03-28 14:50:00,43.81,43.88,43.77,43.87,98241.0,39.4017,39.4646,39.3657,39.4557,98241.0
2016-03-28 15:00:00,43.86,44.0,43.86,43.98,115472.0,39.4467,39.5726,39.4467,39.5546,115472.0
2016-03-28 15:10:00,43.98,44.0,43.91,43.92,111690.0,39.5546,39.5726,39.4916,39.5006,111690.0
2016-03-28 15:20:00,43.92,43.99,43.92,43.97,84270.0,39.5006,39.5636,39.5006,39.5456,84270.0
2016-03-28 15:30:00,43.97,43.98,43.88,43.89,94683.0,39.5456,39.5546,39.4646,39.4736,94683.0
2016-03-28 15:40:00,43.89,43.95,43.88,43.94,116109.0,39.4736,39.5276,39.4646,39.5186,116109.0
2016-03-28 15:50:00,43.93,43.94,43.77,43.78,640896.0,39.5096,39.5186,39.3657,39.3747,640896.0
2016-03-29 09:30:00,44.0,44.32,43.94,44.15,213510.0,39.5726,39.8604,39.5186,39.7075,213510.0
2016-03-29 09:40:00,44.15,44.25,44.03,44.14,113229.0,39.7075,39.7974,39.5996,39.6985,113229.0
2016-03-29 09:50:00,44.15,44.32,44.13,44.21,170937.0,39.7075,39.8604,39.6895,39.7614,170937.0
2016-03-29 10:00:00,44.22,44.28,44.16,44.27,137415.0,39.7704,39.8244,39.7165,39.8154,137415.0
2016-03-29 10:10:00,44.27,44.27,44.11,44.22,91076.0,39.8154,39.8154,39.6715,39.7704,91076.0
2016-03-29 10:20:00,44.23,44.39,44.21,44.36,77095.0,39.7794,39.9233,39.7614,39.8964,77095.0
2016-03-29 10:30:00,44.35,44.4,44.24,44.24,147526.0,39.8874,39.9323,39.7884,39.7884,147526.0
2016-03-29 10:40:00,44.24,44.25,44.15,44.17,62622.0,39.7884,39.7974,39.7075,39.7255,62622.0
2016-03-29 10:50:00,44.17,44.26,44.15,44.22,64047.0,39.7255,39.8064,39.7075,39.7704,64047.0
2016-03-29 11:00:00,44.22,44.24,44.11,44.13,110367.0,39.7704,39.7884,39.6715,39.6895,110367.0
2016-03-29 11:10:00,44.15,44.23,44.14,44.21,58355.0,39.7075,39.7794,39.6985,39.7614,58355.0
2016-03-29 11:20:00,44.21,44.25,44.17,44.23,82519.0,39.7614,39.7974,39.7255,39.7794,82519.0
2016-03-29 11:30:00,44.24,44.25,44.16,44.2,43542.0,39.7884,39.7974,39.7165,39.7524,43542.0
2016-03-29 11:40:00,44.2,44.26,44.17,44.24,53079.0,39.7524,39.8064,39.7255,39.7884,53079.0
2016-03-29 11:50:00,44.24,44.25,44.14,44.14,55152.0,39.7884,39.7974,39.6985,39.6985,55152.0
2016-03-29 12:00:00,44.15,44.21,44.09,44.2,53086.0,39.7075,39.7614,39.6535,39.7524,53086.0
2016-03-29 12:10:00,44.21,44.24,44.2,44.24,36248.0,39.7614,39.7884,39.7524,39.7884,36248.0
2016-03-29 12:20:00,44.24,44.39,44.21,44.34,250411.0,39.7884,39.9233,39.7614,39.8784,250411.0
2016-03-29 12:30:00,44.35,44.41,44.21,44.23,156746.0,39.8874,39.9413,39.7614,39.7794,156746.0
2016-03-29 12:40:00,44.25,44.31,44.22,44.26,105357.0,39.7974,39.8514,39.7704,39.8064,105357.0
2016-03-29 12:50:00,44.27,44.3,44.21,44.25,67081.0,39.8154,39.8424,39.7614,39.7974,67081.0
2016-03-29 13:00:00,44.26,44.28,44.2,44.27,92370.0,39.8064,39.8244,39.7524,39.8154,92370.0
2016-03-29 13:10:00,44.27,44.38,44.26,44.37,66795.0,39.8154,39.9143,39.8064,39.9053,66795.0
2016-03-29 13:20:00,44.38,44.39,44.33,44.33,54190.0,39.9143,39.9233,39.8694,39.8694,54190.0
2016-03-29 13:30:00,44.33,44.34,44.25,44.32,45424.0,39.8694,39.8784,39.7974,39.8604,45424.0
2016-03-29 13:40:00,44.33,44.35,44.27,44.34,50462.0,39.8694,39.8874,39.8154,39.8784,50462.0
2016-03-29 13:50:00,44.34,44.38,44.3,44.34,47832.0,39.8784,39.9143,39.8424,39.8784,47832.0
2016-03-29 14:00:00,44.34,44.43,44.33,44.4,87193.0,39.8784,39.9593,39.8694,39.9323,87193.0
2016-03-29 14:10:00,44.39,44.49,44.38,44.48,79009.0,39.9233,40.0133,39.9143,40.0043,79009.0
2016-03-29 14:20:00,44.48,44.51,44.42,44.49,77798.0,40.0043,40.0313,39.9503,40.0133,77798.0
2016-03-29 14:30:00,44.5,44.52,44.47,44.51,91192.0,40.0223,40.0403,39.9953,40.0313,91192.0
2016-03-29 14:40:00,44.51,44.51,44.45,44.45,79243.0,40.0313,40.0313,39.9773,39.9773,79243.0
2016-03-29 14:50:00,44.45,44.5,44.44,44.49,57716.0,39.9773,40.0223,39.9683,40.0133,57716.0
2016-03-29 15:00:00,44.49,44.51,44.45,44.46,129186.0,40.0133,40.0313,39.9773,39.9863,129186.0
2016-03-29 15:10:00,44.46,44.51,44.45,44.5,135626.0,39.9863,40.0313,39.9773,40.0223,135626.0
2016-03-29 15:20:00,44.5,44.56,44.49,44.5,120241.0,40.0223,40.0762,40.0133,40.0223,120241.0
2016-03-29 15:30:00,44.51,44.58,44.49,44.58,157700.0,40.0313,40.0942,40.0133,40.0942,157700.0
2016-03-29 15:40:00,44.58,44.61,44.51,44.61,206849.0,40.0942,40.1212,40.0313,40.1212,206849.0
2016-03-29 15:50:00,44.6,44.65,44.6,44.64,397664.0,40.1122,40.1572,40.1122,40.1482,397664.0
2016-03-30 09:30:00,44.92,45.23,44.77,45.23,242916.0,40.4,40.6788,40.2651,40.6788,242916.0
2016-03-30 09:40:00,45.23,45.27,45.09,45.18,104192.0,40.6788,40.7148,40.5529,40.6338,104192.0
2016-03-30 09:50:00,45.18,45.24,44.89,44.92,164057.0,40.6338,40.6878,40.373,40.4,164057.0
2016-03-30 10:00:00,44.91,45.15,44.89,45.11,139589.0,40.391,40.6069,40.373,40.5709,139589.0
2016-03-30 10:10:00,45.11,45.17,45.04,45.15,82590.0,40.5709,40.6248,40.5079,40.6069,82590.0
2016-03-30 10:20:00,45.16,45.25,45.16,45.24,85049.0,40.6159,40.6968,40.6159,40.6878,85049.0
2016-03-30 10:30:00,45.24,45.3,45.19,45.24,91105.0,40.6878,40.7418,40.6428,40.6878,91105.0
2016-03-30 10:40:00,45.24,45.34,45.24,45.29,144179.0,40.6878,40.7777,40.6878,40.7328,144179.0
2016-03-30 10:50:00,45.28,45.32,45.24,45.24,147740.0,40.7238,40.7598,40.6878,40.6878,147740.0
2016-03-30 11:00:00,45.24,45.3,45.19,45.2,105828.0,40.6878,40.7418,40.6428,40.6518,105828.0
2016-03-30 11:10:00,45.21,45.23,45.14,45.15,134271.0,40.6608,40.6788,40.5979,40.6069,134271.0
2016-03-30 11:20:00,45.15,45.2,45.14,45.16,76346.0,40.6069,40.6518,40.5979,40.6159,76346.0
2016-03-30 11:30:00,45.15,45.18,45.08,45.13,90650.0,40.6069,40.6338,40.5439,40.5889,90650.0
2016-03-30 11:40:00,45.12,45.26,45.12,45.25,88646.0,40.5799,40.7058,40.5799,40.6968,88646.0
2016-03-30 11:50:00,45.24,45.26,45.19,45.21,63615.0,40.6878,40.7058,40.6428,40.6608,63615.0
2016-03-30 12:00:00,45.2,45.24,45.19,45.19,50794.0,40.6518,40.6878,40.6428,40.6428,50794.0
2016-03-30 12:10:00,45.19,45.23,45.17,45.17,56978.0,40.6428,40.6788,40.6248,40.6248,56978.0
2016-03-30 12:20:00,45.17,45.2,45.13,45.18,29275.0,40.6248,40.6518,40.5889,40.6338,29275.0
2016-03-30 12:30:00,45.18,45.25,45.17,45.21,52966.0,40.6338,40.6968,40.6248,40.6608,52966.0
2016-03-30 12:40:00,45.21,45.25,45.19,45.19,44564.0,40.6608,40.6968,40.6428,40.6428,44564.0
2016-03-30 12:50:00,45.2,45.22,45.16,45.17,30180.0,40.6518,40.6698,40.6159,40.6248,30180.0
2016-03-30 13:00:00,45.17,45.18,45.14,45.17,51972.0,40.6248,40.6338,40.5979,40.6248,51972.0
2016-03-30 13:10:00,45.17,45.2,45.15,45.15,37614.0,40.6248,40.6518,40.6069,40.6069,37614.0
2016-03-30 13:20:00,45.16,45.23,45.15,45.22,51713.0,40.6159,40.6788,40.6069,40.6698,51713.0
2016-03-30 13:30:00,45.22,45.24,45.17,45.17,45287.0,40.6698,40.6878,40.6248,40.6248,45287.0
2016-03-30 13:40:00,45.18,45.22,45.16,45.2,51533.0,40.6338,40.6698,40.6159,40.6518,51533.0
2016-03-30 13:50:00,45.2,45.21,45.15,45.15,48545.0,40.6518,40.6608,40.6069,40.6069,48545.0
2016-03-30 14:00:00,45.16,45.25,45.14,45.22,55664.0,40.6159,40.6968,40.5979,40.6698,55664.0
2016-03-30 14:10:00,45.22,45.22,45.12,45.14,143760.0,40.6698,40.6698,40.5799,40.5979,143760.0
2016-03-30 14:20:00,45.14,45.14,45.01,45.1,118325.0,40.5979,40.5979,40.4809,40.5619,118325.0
2016-03-30 14:30:00,45.11,45.12,45.02,45.04,70364.0,40.5709,40.5799,40.4899,40.5079,70364.0
2016-03-30 14:40:00,45.04,45.04,44.98,45.02,84433.0,40.5079,40.5079,40.454,40.4899,84433.0
2016-03-30 14:50:00,45.02,45.04,45.0,45.0,56260.0,40.4899,40.5079,40.472,40.472,56260.0
2016-03-30 15:00:00,45.01,45.12,44.99,45.1,114001.0,40.4809,40.5799,40.463,40.5619,114001.0
2016-03-30 15:10:00,45.09,45.12,45.07,45.09,63387.0,40.5529,40.5799,40.5349,40.5529,63387.0
2016-03-30 15:20:00,45.08,45.14,45.07,45.14,98431.0,40.5439,40.5979,40.5349,40.5979,98431.0
2016-03-30 15:30:00,45.13,45.18,45.11,45.18,101736.0,40.5889,40.6338,40.5709,40.6338,101736.0
2016-03-30 15:40:00,45.18,45.18,45.08,45.08,165577.0,40.6338,40.6338,40.5439,40.5439,165577.0
2016-03-30 15:50:00,45.08,45.09,44.94,44.97,461545.0,40.5439,40.5529,40.418,40.445,461545.0
2016-03-31 09:30:00,44.97,45.23,44.8,45.23,109349.0,40.445,40.6788,40.2921,40.6788,109349.0
2016-03-31 09:40:00,45.25,45.3,45.13,45.2,76127.0,40.6968,40.7418,40.5889,40.6518,76127.0
2016-03-31 09:50:00,45.2,45.21,44.92,45.03,92571.0,40.6518,40.6608,40.4,40.4989,92571.0
2016-03-31 10:00:00,45.04,45.11,44.99,45.02,90366.0,40.5079,40.5709,40.463,40.4899,90366.0
2016-03-31 10:10:00,45.0,45.04,44.95,45.03,52340.0,40.472,40.5079,40.427,40.4989,52340.0
2016-03-31 10:20:00,45.03,45.06,44.93,44.94,49777.0,40.4989,40.5259,40.409,40.418,49777.0
2016-03-31 10:30:00,44.93,45.13,44.92,45.11,73367.0,40.409,40.5889,40.4,40.5709,73367.0
2016-03-31 10:40:00,45.1,45.16,45.08,45.08,53668.0,40.5619,40.6159,40.5439,40.5439,53668.0
2016-03-31 10:50:00,45.09,45.11,44.99,45.07,43823.0,40.5529,40.5709,40.463,40.5349,43823.0
2016-03-31 11:00:00,45.06,45.13,45.05,45.13,62042.0,40.5259,40.5889,40.5169,40.5889,62042.0
2016-03-31 11:10:00,45.13,45.2,45.11,45.13,45050.0,40.5889,40.6518,40.5709,40.5889,45050.0
2016-03-31 11:20:00,45.13,45.22,45.09,45.19,75009.0,40.5889,40.6698,40.5529,40.6428,75009.0
2016-03-31 11:30:00,45.2,45.35,45.19,45.34,85882.0,40.6518,40.7867,40.6428,40.7777,85882.0
2016-03-31 11:40:00,45.34,45.37,45.23,45.24,72483.0,40.7777,40.8047,40.6788,40.6878,72483.0
2016-03-31 11:50:00,45.25,45.33,45.2,45.2,53751.0,40.6968,40.7687,40.6518,40.6518,53751.0
2016-03-31 12:00:00,45.21,45.28,45.2,45.25,63872.0,40.6608,40.7238,40.6518,40.6968,63872.0
2016-03-31 12:10:00,45.25,45.25,45.18,45.22,99423.0,40.6968,40.6968,40.6338,40.6698,99423.0
2016-03-31 12:20:00,45.22,45.27,45.19,45.24,63098.0,40.6698,40.7148,40.6428,40.6878,63098.0
2016-03-31 12:30:00,45.25,45.31,45.16,45.2,151256.0,40.6968,40.7508,40.6159,40.6518,151256.0
2016-03-31 12:40:00,45.2,45.29,45.2,45.21,81264.0,40.6518,40.7328,40.6518,40.6608,81264.0
2016-03-31 12:50:00,45.22,45.24,45.09,45.09,74881.0,40.6698,40.6878,40.5529,40.5529,74881.0
2016-03-31 13:00:00,45.1,45.17,45.1,45.12,69629.0,40.5619,40.6248,40.5619,40.5799,69629.0
2016-03-31 13:10:00,45.12,45.13,45.08,45.09,54829.0,40.5799,40.5889,40.5439,40.5529,54829.0
2016-03-31 13:20:00,45.09,45.15,45.06,45.12,65010.0,40.5529,40.6069,40.5259,40.5799,65010.0
2016-03-31 13:30:00,45.12,45.12,45.02,45.02,63240.0,40.5799,40.5799,40.4899,40.4899,63240.0
2016-03-31 13:40:00,45.02,45.06,44.99,45.06,68467.0,40.4899,40.5259,40.463,40.5259,68467.0
2016-03-31 13:50:00,45.06,45.09,45.01,45.09,94336.0,40.5259,40.5529,40.4809,40.5529,94336.0
2016-03-31 14:00:00,45.09,45.13,45.07,45.08,69677.0,40.5529,40.5889,40.5349,40.5439,69677.0
2016-03-31 14:10:00,45.09,45.13,45.06,45.11,59656.0,40.5529,40.5889,40.5259,40.5709,59656.0
2016-03-31 14:20:00,45.1,45.13,45.0,45.04,95662.0,40.5619,40.5889,40.472,40.5079,95662.0
2016-03-31 14:30:00,45.04,45.1,45.01,45.02,78218.0,40.5079,40.5619,40.4809,40.4899,78218.0
2016-03-31 14:40:00,45.01,45.04,44.94,44.98,97953.0,40.4809,40.5079,40.418,40.454,97953.0
2016-03-31 14:50:00,44.98,44.99,44.88,44.89,128086.0,40.454,40.463,40.364,40.373,128086.0
2016-03-31 15:00:00,44.88,44.98,44.87,44.98,110618.0,40.364,40.454,40.355,40.454,110618.0
2016-03-31 15:10:00,44.98,44.99,44.89,44.91,91543.0,40.454,40.463,40.373,40.391,91543.0
2016-03-31 15:20:00,44.91,44.98,44.91,44.93,81325.0,40.391,40.454,40.391,40.409,81325.0
2016-03-31 15:30:00,44.94,44.95,44.85,44.87,137993.0,40.418,40.427,40.337,40.355,137993.0
2016-03-31 15:40:00,44.87,44.97,44.84,44.95,336347.0,40.355,40.445,40.3281,40.427,336347.0
2016-03-31 15:50:00,44.94,44.95,44.77,44.81,431419.0,40.418,40.427,40.2651,40.3011,431419.0
2016-04-01 09:30:00,44.4,44.51,43.61,43.88,450767.0,39.9323,40.0313,39.2218,39.4646,450767.0
2016-04-01 09:40:00,43.87,44.04,43.76,43.98,381138.0,39.4557,39.6085,39.3567,39.5546,381138.0
2016-04-01 09:50:00,43.96,44.02,43.83,43.93,260215.0,39.5366,39.5906,39.4197,39.5096,260215.0
2016-04-01 10:00:00,43.93,44.2,43.93,44.12,276752.0,39.5096,39.7524,39.5096,39.6805,276752.0
2016-04-01 10:10:00,44.13,44.23,44.11,44.13,109442.0,39.6895,39.7794,39.6715,39.6895,109442.0
2016-04-01 10:20:00,44.12,44.14,44.05,44.11,88942.0,39.6805,39.6985,39.6175,39.6715,88942.0
2016-04-01 10:30:00,44.11,44.28,44.11,44.27,79291.0,39.6715,39.8244,39.6715,39.8154,79291.0
2016-04-01 10:40:00,44.28,44.4,44.28,44.3,86556.0,39.8244,39.9323,39.8244,39.8424,86556.0
2016-04-01 10:50:00,44.3,44.35,44.2,44.35,92661.0,39.8424,39.8874,39.7524,39.8874,92661.0
2016-04-01 11:00:00,44.35,44.38,44.27,44.29,95163.0,39.8874,39.9143,39.8154,39.8334,95163.0
2016-04-01 11:10:00,44.28,44.3,44.17,44.17,111078.0,39.8244,39.8424,39.7255,39.7255,111078.0
2016-04-01 11:20:00,44.17,44.28,44.16,44.21,108276.0,39.7255,39.8244,39.7165,39.7614,108276.0
2016-04-01 11:30:00,44.2,44.21,44.1,44.11,97203.0,39.7524,39.7614,39.6625,39.6715,97203.0
2016-04-01 11:40:00,44.11,44.28,44.11,44.26,72642.0,39.6715,39.8244,39.6715,39.8064,72642.0
2016-04-01 11:50:00,44.26,44.26,44.15,44.2,71670.0,39.8064,39.8064,39.7075,39.7524,71670.0
2016-04-01 12:00:00,44.21,44.32,44.2,44.28,80643.0,39.7614,39.8604,39.7524,39.8244,80643.0
2016-04-01 12:10:00,44.28,44.29,44.12,44.13,79707.0,39.8244,39.8334,39.6805,39.6895,79707.0
2016-04-01 12:20:00,44.13,44.16,44.05,44.11,71774.0,39.6895,39.7165,39.6175,39.6715,71774.0
2016-04-01 12:30:00,44.1,44.16,44.04,44.14,79106.0,39.6625,39.7165,39.6085,39.6985,79106.0
2016-04-01 12:40:00,44.14,44.26,44.13,44.26,52712.0,39.6985,39.8064,39.6895,39.8064,52712.0
2016-04-01 12:50:00,44.26,44.32,44.21,44.21,42594.0,39.8064,39.8604,39.7614,39.7614,42594.0
2016-04-01 13:00:00,44.21,44.26,44.12,44.14,74651.0,39.7614,39.8064,39.6805,39.6985,74651.0
2016-04-01 13:10:00,44.14,44.2,44.09,44.11,79485.0,39.6985,39.7524,39.6535,39.6715,79485.0
2016-04-01 13:20:00,44.1,44.15,44.08,44.13,188867.0,39.6625,39.7075,39.6445,39.6895,188867.0
2016-04-01 13:30:00,44.14,44.16,44.09,44.14,95844.0,39.6985,39.7165,39.6535,39.6985,95844.0
2016-04-01 13:40:00,44.13,44.15,44.07,44.11,80193.0,39.6895,39.7075,39.6355,39.6715,80193.0
2016-04-01 13:50:00,44.11,44.19,44.09,44.13,70595.0,39.6715,39.7435,39.6535,39.6895,70595.0
2016-04-01 14:00:00,44.13,44.24,44.11,44.22,78916.0,39.6895,39.7884,39.6715,39.7704,78916.0
2016-04-01 14:10:00,44.22,44.33,44.22,44.32,54815.0,39.7704,39.8694,39.7704,39.8604,54815.0
2016-04-01 14:20:00,44.32,44.34,44.22,44.23,69096.0,39.8604,39.8784,39.7704,39.7794,69096.0
2016-04-01 14:30:00,44.22,44.36,44.2,44.35,103362.0,39.7704,39.8964,39.7524,39.8874,103362.0
2016-04-01 14:40:00,44.34,44.41,44.33,44.33,61087.0,39.8784,39.9413,39.8694,39.8694,61087.0
2016-04-01 14:50:00,44.34,44.47,44.33,44.46,72069.0,39.8784,39.9953,39.8694,39.9863,72069.0
2016-04-01 15:00:00,44.46,44.52,44.44,44.47,79635.0,39.9863,40.0403,39.9683,39.9953,79635.0
2016-04-01 15:10:00,44.46,44.47,44.4,44.4,150271.0,39.9863,39.9953,39.9323,39.9323,150271.0
2016-04-01 15:20:00,44.4,44.58,44.4,44.57,113659.0,39.9323,40.0942,39.9323,40.0852,113659.0
2016-04-01 15:30:00,44.57,44.57,44.48,44.55,241672.0,40.0852,40.0852,40.0043,40.0672,241672.0
2016-04-01 15:40:00,44.56,44.64,44.53,44.58,174395.0,40.0762,40.1482,40.0492,40.0942,174395.0
2016-04-01 15:50:00,44.58,44.59,44.53,44.56,462304.0,40.0942,40.1032,40.0492,40.0762,462304.0
2016-04-04 09:30:00,44.76,44.81,44.2,44.4,207480.0,40.2561,40.3011,39.7524,39.9323,207480.0
2016-04-04 09:40:00,44.37,44.61,44.2,44.56,180008.0,39.9053,40.1212,39.7524,40.0762,180008.0
2016-04-04 09:50:00,44.55,44.76,44.45,44.69,169342.0,40.0672,40.2561,39.9773,40.1931,169342.0
2016-04-04 10:00:00,44.69,44.94,44.65,44.94,175313.0,40.1931,40.418,40.1572,40.418,175313.0
2016-04-04 10:10:00,44.94,45.05,44.92,45.02,137476.0,40.418,40.5169,40.4,40.4899,137476.0
2016-04-04 10:20:00,45.01,45.11,44.99,44.99,177135.0,40.4809,40.5709,40.463,40.463,177135.0
2016-04-04 10:30:00,44.99,45.03,44.91,44.93,169140.0,40.463,40.4989,40.391,40.409,169140.0
2016-04-04 10:40:00,44.93,44.93,44.83,44.84,98809.0,40.409,40.409,40.3191,40.3281,98809.0
2016-04-04 10:50:00,44.84,44.86,44.68,44.71,118025.0,40.3281,40.346,40.1842,40.2111,118025.0
2016-04-04 11:00:00,44.71,44.71,44.58,44.61,76337.0,40.2111,40.2111,40.0942,40.1212,76337.0
2016-04-04 11:10:00,44.61,44.63,44.57,44.63,86943.0,40.1212,40.1392,40.0852,40.1392,86943.0
2016-04-04 11:20:00,44.62,44.67,44.61,44.66,62138.0,40.1302,40.1752,40.1212,40.1662,62138.0
2016-04-04 11:30:00,44.67,44.76,44.67,44.72,67025.0,40.1752,40.2561,40.1752,40.2201,67025.0
2016-04-04 11:40:00,44.72,44.76,44.64,44.65,79812.0,40.2201,40.2561,40.1482,40.1572,79812.0
2016-04-04 11:50:00,44.65,44.72,44.64,44.71,42187.0,40.1572,40.2201,40.1482,40.2111,42187.0
2016-04-04 12:00:00,44.71,44.81,44.7,44.8,62378.0,40.2111,40.3011,40.2021,40.2921,62378.0
2016-04-04 12:10:00,44.8,44.85,44.77,44.85,26903.0,40.2921,40.337,40.2651,40.337,26903.0
2016-04-04 12:20:00,44.84,44.86,44.72,44.72,40046.0,40.3281,40.346,40.2201,40.2201,40046.0
2016-04-04 12:30:00,44.71,44.79,44.7,44.75,55232.0,40.2111,40.2831,40.2021,40.2471,55232.0
2016-04-04 12:40:00,44.75,44.79,44.75,44.78,39096.0,40.2471,40.2831,40.2471,40.2741,39096.0
2016-04-04 12:50:00,44.79,44.82,44.75,44.75,25917.0,40.2831,40.3101,40.2471,40.2471,25917.0
2016-04-04 13:00:00,44.75,44.76,44.66,44.66,40190.0,40.2471,40.2561,40.1662,40.1662,40190.0
2016-04-04 13:10:00,44.66,44.7,44.63,44.63,36488.0,40.1662,40.2021,40.1392,40.1392,36488.0
2016-04-04 13:20:00,44.63,44.66,44.55,44.57,51338.0,40.1392,40.1662,40.0672,40.0852,51338.0
2016-04-04 13:30:00,44.57,44.59,44.51,44.56,73480.0,40.0852,40.1032,40.0313,40.0762,73480.0
2016-04-04 13:40:00,44.55,44.56,44.51,44.52,38320.0,40.0672,40.0762,40.0313,40.0403,38320.0
2016-04-04 13:50:00,44.52,44.54,44.45,44.48,54824.0,40.0403,40.0582,39.9773,40.0043,54824.0
2016-04-04 14:00:00,44.48,44.49,44.39,44.44,48183.0,40.0043,40.0133,39.9233,39.9683,48183.0
2016-04-04 14:10:00,44.43,44.47,44.34,44.36,62798.0,39.9593,39.9953,39.8784,39.8964,62798.0
2016-04-04 14:20:00,44.36,44.44,44.33,44.43,55330.0,39.8964,39.9683,39.8694,39.9593,55330.0
2016-04-04 14:30:00,44.42,44.43,44.34,44.38,66666.0,39.9503,39.9593,39.8784,39.9143,66666.0
2016-04-04 14:40:00,44.38,44.39,44.32,44.36,59150.0,39.9143,39.9233,39.8604,39.8964,59150.0
2016-04-04 14:50:00,44.36,44.37,44.25,44.26,125509.0,39.8964,39.9053,39.7974,39.8064,125509.0
2016-04-04 15:00:00,44.26,44.28,44.19,44.2,133771.0,39.8064,39.8244,39.7435,39.7524,133771.0
2016-04-04 15:10:00,44.2,44.24,44.16,44.17,94657.0,39.7524,39.7884,39.7165,39.7255,94657.0
2016-04-04 15:20:00,44.16,44.17,44.05,44.07,139090.0,39.7165,39.7255,39.6175,39.6355,139090.0
2016-04-04 15:30:00,44.07,44.12,44.02,44.02,274003.0,39.6355,39.6805,39.5906,39.5906,274003.0
2016-04-04 15:40:00,44.02,44.05,44.0,44.01,227094.0,39.5906,39.6175,39.5726,39.5816,227094.0
2016-04-04 15:50:00,44.01,44.11,44.0,44.11,435773.0,39.5816,39.6715,39.5726,39.6715,435773.0
2016-04-05 09:30:00,43.81,44.0,43.53,43.85,148266.0,39.4017,39.5726,39.1499,39.4377,148266.0
2016-04-05 09:40:00,43.86,43.94,43.74,43.8,127011.0,39.4467,39.5186,39.3387,39.3927,127011.0
2016-04-05 09:50:00,43.83,44.03,43.8,44.0,170984.0,39.4197,39.5996,39.3927,39.5726,170984.0
2016-04-05 10:00:00,44.01,44.16,43.98,44.12,157171.0,39.5816,39.7165,39.5546,39.6805,157171.0
2016-04-05 10:10:00,44.12,44.16,44.02,44.05,106379.0,39.6805,39.7165,39.5906,39.6175,106379.0
2016-04-05 10:20:00,44.04,44.07,43.92,44.02,88748.0,39.6085,39.6355,39.5006,39.5906,88748.0
2016-04-05 10:30:00,44.02,44.07,43.97,44.06,81458.0,39.5906,39.6355,39.5456,39.6265,81458.0
2016-04-05 10:40:00,44.06,44.07,43.93,43.96,70294.0,39.6265,39.6355,39.5096,39.5366,70294.0
2016-04-05 10:50:00,43.96,44.04,43.94,43.98,91968.0,39.5366,39.6085,39.5186,39.5546,91968.0
2016-04-05 11:00:00,43.98,44.08,43.97,44.02,67010.0,39.5546,39.6445,39.5456,39.5906,67010.0
2016-04-05 11:10:00,44.02,44.04,43.89,43.92,72835.0,39.5906,39.6085,39.4736,39.5006,72835.0
2016-04-05 11:20:00,43.93,44.0,43.92,43.98,71427.0,39.5096,39.5726,39.5006,39.5546,71427.0
2016-04-05 11:30:00,43.99,44.05,43.93,44.05,51034.0,39.5636,39.6175,39.5096,39.6175,51034.0
2016-04-05 11:40:00,44.05,44.05,43.87,43.9,62014.0,39.6175,39.6175,39.4557,39.4826,62014.0
2016-04-05 11:50:00,43.9,43.93,43.81,43.85,106952.0,39.4826,39.5096,39.4017,39.4377,106952.0
2016-04-05 12:00:00,43.85,43.94,43.84,43.87,64264.0,39.4377,39.5186,39.4287,39.4557,64264.0
2016-04-05 12:10:00,43.87,43.87,43.69,43.83,153204.0,39.4557,39.4557,39.2938,39.4197,153204.0
2016-04-05 12:20:00,43.82,43.89,43.75,43.87,80310.0,39.4107,39.4736,39.3477,39.4557,80310.0
2016-04-05 12:30:00,43.88,43.92,43.84,43.9,54291.0,39.4646,39.5006,39.4287,39.4826,54291.0
2016-04-05 12:40:00,43.91,43.91,43.8,43.81,54214.0,39.4916,39.4916,39.3927,39.4017,54214.0
2016-04-05 12:50:00,43.82,43.82,43.71,43.77,74315.0,39.4107,39.4107,39.3118,39.3657,74315.0
2016-04-05 13:00:00,43.78,43.81,43.75,43.79,91025.0,39.3747,39.4017,39.3477,39.3837,91025.0
2016-04-05 13:10:00,43.8,43.85,43.79,43.82,64869.0,39.3927,39.4377,39.3837,39.4107,64869.0
2016-04-05 13:20:00,43.82,43.88,43.81,43.87,76593.0,39.4107,39.4646,39.4017,39.4557,76593.0
2016-04-05 13:30:00,43.86,43.87,43.79,43.81,50280.0,39.4467,39.4557,39.3837,39.4017,50280.0
2016-04-05 13:40:00,43.82,43.83,43.77,43.79,65408.0,39.4107,39.4197,39.3657,39.3837,65408.0
2016-04-05 13:50:00,43.79,43.88,43.78,43.83,45918.0,39.3837,39.4646,39.3747,39.4197,45918.0
2016-04-05 14:00:00,43.83,43.87,43.79,43.82,46383.0,39.4197,39.4557,39.3837,39.4107,46383.0
2016-04-05 14:10:00,43.83,43.9,43.82,43.9,36828.0,39.4197,39.4826,39.4107,39.4826,36828.0
2016-04-05 14:20:00,43.9,43.91,43.86,43.89,62744.0,39.4826,39.4916,39.4467,39.4736,62744.0
2016-04-05 14:30:00,43.89,43.92,43.85,43.9,56343.0,39.4736,39.5006,39.4377,39.4826,56343.0
2016-04-05 14:40:00,43.9,43.92,43.85,43.88,50970.0,39.4826,39.5006,39.4377,39.4646,50970.0
2016-04-05 14:50:00,43.88,43.92,43.88,43.88,53374.0,39.4646,39.5006,39.4646,39.4646,53374.0
2016-04-05 15:00:00,43.88,43.9,43.79,43.8,73533.0,39.4646,39.4826,39.3837,39.3927,73533.0
2016-04-05 15:10:00,43.8,43.84,43.79,43.81,78023.0,39.3927,39.4287,39.3837,39.4017,78023.0
2016-04-05 15:20:00,43.81,43.83,43.76,43.78,76493.0,39.4017,39.4197,39.3567,39.3747,76493.0
2016-04-05 15:30:00,43.78,43.8,43.72,43.73,124290.0,39.3747,39.3927,39.3207,39.3297,124290.0
2016-04-05 15:40:00,43.73,43.73,43.69,43.7,173828.0,39.3297,39.3297,39.2938,39.3028,173828.0
2016-04-05 15:50:00,43.7,43.71,43.58,43.64,527436.0,39.3028,39.3118,39.1948,39.2488,527436.0
2016-04-06 09:30:00,43.65,43.73,43.32,43.36,141229.0,39.2578,39.3297,38.961,38.997,141229.0
2016-04-06 09:40:00,43.37,43.41,43.13,43.17,133326.0,39.006,39.0419,38.7901,38.8261,133326.0
2016-04-06 09:50:00,43.17,43.29,43.11,43.13,92398.0,38.8261,38.934,38.7721,38.7901,92398.0
2016-04-06 10:00:00,43.13,43.35,43.09,43.3,95138.0,38.7901,38.988,38.7541,38.943,95138.0
2016-04-06 10:10:00,43.3,43.34,43.18,43.32,50306.0,38.943,38.979,38.8351,38.961,50306.0
2016-04-06 10:20:00,43.32,43.34,43.23,43.27,82975.0,38.961,38.979,38.8801,38.916,82975.0
2016-04-06 10:30:00,43.27,43.32,43.24,43.24,141701.0,38.916,38.961,38.889,38.889,141701.0
2016-04-06 10:40:00,43.24,43.4,43.24,43.4,114323.0,38.889,39.0329,38.889,39.0329,114323.0
2016-04-06 10:50:00,43.4,43.42,43.23,43.28,103410.0,39.0329,39.0509,38.8801,38.925,103410.0
2016-04-06 11:00:00,43.28,43.43,43.24,43.35,75540.0,38.925,39.0599,38.889,38.988,75540.0
2016-04-06 11:10:00,43.35,43.42,43.3,43.33,41997.0,38.988,39.0509,38.943,38.97,41997.0
2016-04-06 11:20:00,43.33,43.36,43.29,43.32,56271.0,38.97,38.997,38.934,38.961,56271.0
2016-04-06 11:30:00,43.33,43.44,43.32,43.37,65152.0,38.97,39.0689,38.961,39.006,65152.0
2016-04-06 11:40:00,43.37,43.43,43.36,43.4,54520.0,39.006,39.0599,38.997,39.0329,54520.0
2016-04-06 11:50:00,43.41,43.44,43.38,43.41,53965.0,39.0419,39.0689,39.015,39.0419,53965.0
2016-04-06 12:00:00,43.42,43.48,43.42,43.44,92049.0,39.0509,39.1049,39.0509,39.0689,92049.0
2016-04-06 12:10:00,43.45,43.57,43.45,43.57,46152.0,39.0779,39.1858,39.0779,39.1858,46152.0
2016-04-06 12:20:00,43.57,43.58,43.49,43.57,57988.0,39.1858,39.1948,39.1139,39.1858,57988.0
2016-04-06 12:30:00,43.57,43.58,43.47,43.48,51656.0,39.1858,39.1948,39.0959,39.1049,51656.0
2016-04-06 12:40:00,43.48,43.54,43.46,43.49,36605.0,39.1049,39.1589,39.0869,39.1139,36605.0
2016-04-06 12:50:00,43.49,43.53,43.47,43.47,29878.0,39.1139,39.1499,39.0959,39.0959,29878.0
2016-04-06 13:00:00,43.48,43.52,43.46,43.51,39829.0,39.1049,39.1409,39.0869,39.1319,39829.0
2016-04-06 13:10:00,43.51,43.57,43.46,43.46,36272.0,39.1319,39.1858,39.0869,39.0869,36272.0
2016-04-06 13:20:00,43.46,43.58,43.46,43.56,40377.0,39.0869,39.1948,39.0869,39.1768,40377.0
2016-04-06 13:30:00,43.55,43.57,43.5,43.57,41278.0,39.1679,39.1858,39.1229,39.1858,41278.0
2016-04-06 13:40:00,43.57,43.59,43.53,43.56,49700.0,39.1858,39.2038,39.1499,39.1768,49700.0
2016-04-06 13:50:00,43.56,43.58,43.52,43.56,47302.0,39.1768,39.1948,39.1409,39.1768,47302.0
2016-04-06 14:00:00,43.56,43.6,43.46,43.52,77595.0,39.1768,39.2128,39.0869,39.1409,77595.0
2016-04-06 14:10:00,43.52,43.52,43.42,43.47,121635.0,39.1409,39.1409,39.0509,39.0959,121635.0
2016-04-06 14:20:00,43.46,43.5,43.4,43.41,95178.0,39.0869,39.1229,39.0329,39.0419,95178.0
2016-04-06 14:30:00,43.41,43.48,43.38,43.41,67818.0,39.0419,39.1049,39.015,39.0419,67818.0
2016-04-06 14:40:00,43.41,43.52,43.39,43.52,54469.0,39.0419,39.1409,39.024,39.1409,54469.0
2016-04-06 14:50:00,43.52,43.62,43.49,43.61,59476.0,39.1409,39.2308,39.1139,39.2218,59476.0
2016-04-06 15:00:00,43.6,43.8,43.58,43.79,114064.0,39.2128,39.3927,39.1948,39.3837,114064.0
2016-04-06 15:10:00,43.8,43.86,43.72,43.86,117539.0,39.3927,39.4467,39.3207,39.4467,117539.0
2016-04-06 15:20:00,43.86,43.86,43.79,43.8,75443.0,39.4467,39.4467,39.3837,39.3927,75443.0
2016-04-06 15:30:00,43.79,43.81,43.69,43.69,192735.0,39.3837,39.4017,39.2938,39.2938,192735.0
2016-04-06 15:40:00,43.69,43.74,43.67,43.67,168840.0,39.2938,39.3387,39.2758,39.2758,168840.0
2016-04-06 15:50:00,43.67,43.71,43.66,43.67,314763.0,39.2758,39.3118,39.2668,39.2758,314763.0
2016-04-07 09:30:00,43.77,43.77,43.41,43.64,180187.0,39.3657,39.3657,39.0419,39.2488,180187.0
2016-04-07 09:40:00,43.63,43.97,43.58,43.95,115431.0,39.2398,39.5456,39.1948,39.5276,115431.0
2016-04-07 09:50:00,43.95,44.06,43.75,44.0,89225.0,39.5276,39.6265,39.3477,39.5726,89225.0
2016-04-07 10:00:00,43.99,44.33,43.93,44.31,193865.0,39.5636,39.8694,39.5096,39.8514,193865.0
2016-04-07 10:10:00,44.32,44.4,44.17,44.29,255552.0,39.8604,39.9323,39.7255,39.8334,255552.0
2016-04-07 10:20:00,44.29,44.42,44.19,44.26,175796.0,39.8334,39.9503,39.7435,39.8064,175796.0
2016-04-07 10:30:00,44.26,44.44,44.25,44.4,163540.0,39.8064,39.9683,39.7974,39.9323,163540.0
2016-04-07 10:40:00,44.39,44.41,44.34,44.4,87293.0,39.9233,39.9413,39.8784,39.9323,87293.0
2016-04-07 10:50:00,44.4,44.41,44.29,44.31,143602.0,39.9323,39.9413,39.8334,39.8514,143602.0
2016-04-07 11:00:00,44.31,44.36,44.18,44.35,145562.0,39.8514,39.8964,39.7345,39.8874,145562.0
2016-04-07 11:10:00,44.35,44.42,44.31,44.41,207017.0,39.8874,39.9503,39.8514,39.9413,207017.0
2016-04-07 11:20:00,44.41,44.41,44.33,44.4,104923.0,39.9413,39.9413,39.8694,39.9323,104923.0
2016-04-07 11:30:00,44.4,44.42,44.36,44.4,74364.0,39.9323,39.9503,39.8964,39.9323,74364.0
2016-04-07 11:40:00,44.39,44.4,44.33,44.33,91984.0,39.9233,39.9323,39.8694,39.8694,91984.0
2016-04-07 11:50:00,44.33,44.36,44.3,44.3,65162.0,39.8694,39.8964,39.8424,39.8424,65162.0
2016-04-07 12:00:00,44.31,44.34,44.3,44.32,62750.0,39.8514,39.8784,39.8424,39.8604,62750.0
2016-04-07 12:10:00,44.31,44.31,44.13,44.15,72931.0,39.8514,39.8514,39.6895,39.7075,72931.0
2016-04-07 12:20:00,44.15,44.17,44.1,44.15,44335.0,39.7075,39.7255,39.6625,39.7075,44335.0
2016-04-07 12:30:00,44.16,44.16,44.04,44.12,40327.0,39.7165,39.7165,39.6085,39.6805,40327.0
2016-04-07 12:40:00,44.1,44.12,44.03,44.09,57358.0,39.6625,39.6805,39.5996,39.6535,57358.0
2016-04-07 12:50:00,44.09,44.15,44.06,44.1,44392.0,39.6535,39.7075,39.6265,39.6625,44392.0
2016-04-07 13:00:00,44.1,44.11,44.02,44.11,116253.0,39.6625,39.6715,39.5906,39.6715,116253.0
2016-04-07 13:10:00,44.12,44.25,44.11,44.23,75186.0,39.6805,39.7974,39.6715,39.7794,75186.0
2016-04-07 13:20:00,44.24,44.24,44.18,44.2,47580.0,39.7884,39.7884,39.7345,39.7524,47580.0
2016-04-07 13:30:00,44.19,44.2,44.04,44.05,71995.0,39.7435,39.7524,39.6085,39.6175,71995.0
2016-04-07 13:40:00,44.05,44.07,43.91,43.92,102021.0,39.6175,39.6355,39.4916,39.5006,102021.0
2016-04-07 13:50:00,43.91,43.93,43.78,43.8,115676.0,39.4916,39.5096,39.3747,39.3927,115676.0
2016-04-07 14:00:00,43.8,43.82,43.6,43.62,99721.0,39.3927,39.4107,39.2128,39.2308,99721.0
2016-04-07 14:10:00,43.61,43.71,43.59,43.62,93774.0,39.2218,39.3118,39.2038,39.2308,93774.0
2016-04-07 14:20:00,43.62,43.8,43.61,43.8,102775.0,39.2308,39.3927,39.2218,39.3927,102775.0
2016-04-07 14:30:00,43.79,43.81,43.66,43.7,110480.0,39.3837,39.4017,39.2668,39.3028,110480.0
2016-04-07 14:40:00,43.69,43.7,43.46,43.52,130348.0,39.2938,39.3028,39.0869,39.1409,130348.0
2016-04-07 14:50:00,43.52,43.53,43.38,43.42,284594.0,39.1409,39.1499,39.015,39.0509,284594.0
2016-04-07 15:00:00,43.42,43.44,43.31,43.4,313807.0,39.0509,39.0689,38.952,39.0329,313807.0
2016-04-07 15:10:00,43.4,43.54,43.39,43.52,155234.0,39.0329,39.1589,39.024,39.1409,155234.0
2016-04-07 15:20:00,43.52,43.56,43.49,43.55,95226.0,39.1409,39.1768,39.1139,39.1679,95226.0
2016-04-07 15:30:00,43.55,43.67,43.55,43.6,119930.0,39.1679,39.2758,39.1679,39.2128,119930.0
2016-04-07 15:40:00,43.6,43.67,43.56,43.67,137472.0,39.2128,39.2758,39.1768,39.2758,137472.0
2016-04-07 15:50:00,43.66,43.68,43.58,43.66,321511.0,39.2668,39.2848,39.1948,39.2668,321511.0
2016-04-08 09:30:00,43.9,44.29,43.66,44.29,183058.0,39.4826,39.8334,39.2668,39.8334,183058.0
2016-04-08 09:40:00,44.28,44.34,44.07,44.2,139482.0,39.8244,39.8784,39.6355,39.7524,139482.0
2016-04-08 09:50:00,44.21,44.42,44.09,44.31,91682.0,39.7614,39.9503,39.6535,39.8514,91682.0
2016-04-08 10:00:00,44.33,44.35,44.12,44.12,71161.0,39.8694,39.8874,39.6805,39.6805,71161.0
2016-04-08 10:10:00,44.12,44.25,44.09,44.2,73851.0,39.6805,39.7974,39.6535,39.7524,73851.0
2016-04-08 10:20:00,44.2,44.5,44.12,44.49,275999.0,39.7524,40.0223,39.6805,40.0133,275999.0
2016-04-08 10:30:00,44.49,44.55,44.44,44.49,137095.0,40.0133,40.0672,39.9683,40.0133,137095.0
2016-04-08 10:40:00,44.48,44.65,44.48,44.6,91080.0,40.0043,40.1572,40.0043,40.1122,91080.0
2016-04-08 10:50:00,44.6,44.61,44.42,44.42,81630.0,40.1122,40.1212,39.9503,39.9503,81630.0
2016-04-08 11:00:00,44.42,44.44,44.32,44.41,61446.0,39.9503,39.9683,39.8604,39.9413,61446.0
2016-04-08 11:10:00,44.4,44.41,44.22,44.29,96927.0,39.9323,39.9413,39.7704,39.8334,96927.0
2016-04-08 11:20:00,44.3,44.35,44.28,44.31,83129.0,39.8424,39.8874,39.8244,39.8514,83129.0
2016-04-08 11:30:00,44.3,44.31,44.03,44.06,87029.0,39.8424,39.8514,39.5996,39.6265,87029.0
2016-04-08 11:40:00,44.06,44.3,44.04,44.28,111752.0,39.6265,39.8424,39.6085,39.8244,111752.0
2016-04-08 11:50:00,44.28,44.48,44.26,44.47,57978.0,39.8244,40.0043,39.8064,39.9953,57978.0
2016-04-08 12:00:00,44.47,44.48,44.38,44.46,47911.0,39.9953,40.0043,39.9143,39.9863,47911.0
2016-04-08 12:10:00,44.46,44.49,44.36,44.39,57968.0,39.9863,40.0133,39.8964,39.9233,57968.0
2016-04-08 12:20:00,44.4,44.43,44.34,44.36,44228.0,39.9323,39.9593,39.8784,39.8964,44228.0
2016-04-08 12:30:00,44.35,44.43,44.29,44.41,52998.0,39.8874,39.9593,39.8334,39.9413,52998.0
2016-04-08 12:40:00,44.4,44.45,44.34,44.4,40140.0,39.9323,39.9773,39.8784,39.9323,40140.0
2016-04-08 12:50:00,44.4,44.44,44.38,44.41,31838.0,39.9323,39.9683,39.9143,39.9413,31838.0
2016-04-08 13:00:00,44.42,44.44,44.37,44.4,29633.0,39.9503,39.9683,39.9053,39.9323,29633.0
2016-04-08 13:10:00,44.41,44.45,44.37,44.38,37609.0,39.9413,39.9773,39.9053,39.9143,37609.0
2016-04-08 13:20:00,44.37,44.45,44.34,44.36,39960.0,39.9053,39.9773,39.8784,39.8964,39960.0
2016-04-08 13:30:00,44.35,44.42,44.33,44.38,38468.0,39.8874,39.9503,39.8694,39.9143,38468.0
2016-04-08 13:40:00,44.38,44.5,44.37,44.5,70239.0,39.9143,40.0223,39.9053,40.0223,70239.0
2016-04-08 13:50:00,44.49,44.6,44.48,44.53,165099.0,40.0133,40.1122,40.0043,40.0492,165099.0
2016-04-08 14:00:00,44.53,44.54,44.49,44.5,64459.0,40.0492,40.0582,40.0133,40.0223,64459.0
2016-04-08 14:10:00,44.5,44.6,44.49,44.55,70199.0,40.0223,40.1122,40.0133,40.0672,70199.0
2016-04-08 14:20:00,44.56,44.59,44.53,44.54,105556.0,40.0762,40.1032,40.0492,40.0582,105556.0
2016-04-08 14:30:00,44.54,44.54,44.43,44.45,124121.0,40.0582,40.0582,39.9593,39.9773,124121.0
2016-04-08 14:40:00,44.44,44.52,44.44,44.51,78372.0,39.9683,40.0403,39.9683,40.0313,78372.0
2016-04-08 14:50:00,44.5,44.51,44.41,44.45,93229.0,40.0223,40.0313,39.9413,39.9773,93229.0
2016-04-08 15:00:00,44.45,44.49,44.32,44.32,162897.0,39.9773,40.0133,39.8604,39.8604,162897.0
2016-04-08 15:10:00,44.32,44.45,44.31,44.41,122176.0,39.8604,39.9773,39.8514,39.9413,122176.0
2016-04-08 15:20:00,44.41,44.5,44.4,44.44,102649.0,39.9413,40.0223,39.9323,39.9683,102649.0
2016-04-08 15:30:00,44.44,44.47,44.38,44.43,123842.0,39.9683,39.9953,39.9143,39.9593,123842.0
2016-04-08 15:40:00,44.42,44.49,44.34,44.45,221282.0,39.9503,40.0133,39.8784,39.9773,221282.0
2016-04-08 15:50:00,44.45,44.5,44.43,44.5,372912.0,39.9773,40.0223,39.9593,40.0223,372912.0
2016-04-11 09:30:00,44.75,45.43,44.75,45.36,252469.0,40.2471,40.8587,40.2471,40.7957,252469.0
2016-04-11 09:40:00,45.37,45.45,45.19,45.34,141390.0,40.8047,40.8767,40.6428,40.7777,141390.0
2016-04-11 09:50:00,45.34,45.61,45.28,45.5,300450.0,40.7777,41.0206,40.7238,40.9216,300450.0
2016-04-11 10:00:00,45.5,45.52,45.26,45.26,370429.0,40.9216,40.9396,40.7058,40.7058,370429.0
2016-04-11 10:10:00,45.27,45.42,45.25,45.38,311160.0,40.7148,40.8497,40.6968,40.8137,311160.0
2016-04-11 10:20:00,45.38,45.44,45.32,45.36,132223.0,40.8137,40.8677,40.7598,40.7957,132223.0
2016-04-11 10:30:00,45.37,45.4,45.15,45.23,180854.0,40.8047,40.8317,40.6069,40.6788,180854.0
2016-04-11 10:40:00,45.22,45.23,44.95,44.95,194348.0,40.6698,40.6788,40.427,40.427,194348.0
2016-04-11 10:50:00,44.95,44.96,44.7,44.71,175183.0,40.427,40.436,40.2021,40.2111,175183.0
2016-04-11 11:00:00,44.71,44.8,44.6,44.72,207333.0,40.2111,40.2921,40.1122,40.2201,207333.0
2016-04-11 11:10:00,44.73,44.73,44.66,44.69,87968.0,40.2291,40.2291,40.1662,40.1931,87968.0
2016-04-11 11:20:00,44.69,44.86,44.67,44.83,98184.0,40.1931,40.346,40.1752,40.3191,98184.0
2016-04-11 11:30:00,44.83,45.1,44.72,44.72,134732.0,40.3191,40.5619,40.2201,40.2201,134732.0
2016-04-11 11:40:00,44.73,44.75,44.59,44.65,79057.0,40.2291,40.2471,40.1032,40.1572,79057.0
2016-04-11 11:50:00,44.66,44.71,44.52,44.6,105845.0,40.1662,40.2111,40.0403,40.1122,105845.0
2016-04-11 12:00:00,44.61,44.63,44.55,44.55,66161.0,40.1212,40.1392,40.0672,40.0672,66161.0
2016-04-11 12:10:00,44.55,44.73,44.55,44.69,70577.0,40.0672,40.2291,40.0672,40.1931,70577.0
2016-04-11 12:20:00,44.69,44.79,44.67,44.75,62125.0,40.1931,40.2831,40.1752,40.2471,62125.0
2016-04-11 12:30:00,44.74,44.83,44.74,44.81,98840.0,40.2381,40.3191,40.2381,40.3011,98840.0
2016-04-11 12:40:00,44.8,45.01,44.78,44.98,96630.0,40.2921,40.4809,40.2741,40.454,96630.0
2016-04-11 12:50:00,44.97,45.0,44.9,44.91,68165.0,40.445,40.472,40.382,40.391,68165.0
2016-04-11 13:00:00,44.9,44.99,44.88,44.89,62802.0,40.382,40.463,40.364,40.373,62802.0
2016-04-11 13:10:00,44.9,45.01,44.88,44.88,56634.0,40.382,40.4809,40.364,40.364,56634.0
2016-04-11 13:20:00,44.88,44.92,44.83,44.84,40589.0,40.364,40.4,40.3191,40.3281,40589.0
2016-04-11 13:30:00,44.84,44.91,44.81,44.84,63246.0,40.3281,40.391,40.3011,40.3281,63246.0
2016-04-11 13:40:00,44.84,44.86,44.78,44.8,38188.0,40.3281,40.346,40.2741,40.2921,38188.0
2016-04-11 13:50:00,44.81,44.82,44.76,44.77,37864.0,40.3011,40.3101,40.2561,40.2651,37864.0
2016-04-11 14:00:00,44.77,44.79,44.65,44.67,83028.0,40.2651,40.2831,40.1572,40.1752,83028.0
2016-04-11 14:10:00,44.67,44.68,44.58,44.66,129678.0,40.1752,40.1842,40.0942,40.1662,129678.0
2016-04-11 14:20:00,44.65,44.77,44.65,44.72,69598.0,40.1572,40.2651,40.1572,40.2201,69598.0
2016-04-11 14:30:00,44.71,44.82,44.7,44.8,89415.0,40.2111,40.3101,40.2021,40.2921,89415.0
2016-04-11 14:40:00,44.8,44.8,44.7,44.72,56730.0,40.2921,40.2921,40.2021,40.2201,56730.0
2016-04-11 14:50:00,44.71,44.75,44.65,44.71,68960.0,40.2111,40.2471,40.1572,40.2111,68960.0
2016-04-11 15:00:00,44.72,44.72,44.6,44.64,94519.0,40.2201,40.2201,40.1122,40.1482,94519.0
2016-04-11 15:10:00,44.65,44.67,44.56,44.62,98315.0,40.1572,40.1752,40.0762,40.1302,98315.0
2016-04-11 15:20:00,44.61,44.63,44.5,44.51,223717.0,40.1212,40.1392,40.0223,40.0313,223717.0
2016-04-11 15:30:00,44.51,44.53,44.44,44.47,174619.0,40.0313,40.0492,39.9683,39.9953,174619.0
2016-04-11 15:40:00,44.47,44.48,44.39,44.4,242052.0,39.9953,40.0043,39.9233,39.9323,242052.0
2016-04-11 15:50:00,44.41,44.44,44.36,44.39,348756.0,39.9413,39.9683,39.8964,39.9233,348756.0
2016-04-12 09:30:00,44.38,44.71,44.37,44.65,161075.0,39.9143,40.2111,39.9053,40.1572,161075.0
2016-04-12 09:40:00,44.65,44.84,44.57,44.79,95882.0,40.1572,40.3281,40.0852,40.2831,95882.0
2016-04-12 09:50:00,44.78,44.81,44.41,44.48,112377.0,40.2741,40.3011,39.9413,40.0043,112377.0
2016-04-12 10:00:00,44.47,44.55,44.42,44.43,74677.0,39.9953,40.0672,39.9503,39.9593,74677.0
2016-04-12 10:10:00,44.42,44.44,44.29,44.36,92462.0,39.9503,39.9683,39.8334,39.8964,92462.0
2016-04-12 10:20:00,44.36,44.49,44.23,44.49,97470.0,39.8964,40.0133,39.7794,40.0133,97470.0
2016-04-12 10:30:00,44.5,44.61,44.38,44.46,96865.0,40.0223,40.1212,39.9143,39.9863,96865.0
2016-04-12 10:40:00,44.45,44.6,44.44,44.57,52884.0,39.9773,40.1122,39.9683,40.0852,52884.0
2016-04-12 10:50:00,44.58,44.76,44.58,44.71,96047.0,40.0942,40.2561,40.0942,40.2111,96047.0
2016-04-12 11:00:00,44.7,44.82,44.68,44.78,69085.0,40.2021,40.3101,40.1842,40.2741,69085.0
2016-04-12 11:10:00,44.79,44.86,44.68,44.85,69818.0,40.2831,40.346,40.1842,40.337,69818.0
2016-04-12 11:20:00,44.85,44.85,44.76,44.77,52600.0,40.337,40.337,40.2561,40.2651,52600.0
2016-04-12 11:30:00,44.78,44.82,44.63,44.64,57420.0,40.2741,40.3101,40.1392,40.1482,57420.0
2016-04-12 11:40:00,44.65,44.69,44.59,44.61,59797.0,40.1572,40.1931,40.1032,40.1212,59797.0
2016-04-12 11:50:00,44.61,44.72,44.61,44.66,152926.0,40.1212,40.2201,40.1212,40.1662,152926.0
2016-04-12 12:00:00,44.66,44.66,44.49,44.5,74580.0,40.1662,40.1662,40.0133,40.0223,74580.0
2016-04-12 12:10:00,44.49,44.58,44.49,44.52,34409.0,40.0133,40.0942,40.0133,40.0403,34409.0
2016-04-12 12:20:00,44.52,44.54,44.47,44.54,40474.0,40.0403,40.0582,39.9953,40.0582,40474.0
2016-04-12 12:30:00,44.54,44.6,44.53,44.56,54392.0,40.0582,40.1122,40.0492,40.0762,54392.0
2016-04-12 12:40:00,44.56,44.59,44.5,44.53,58586.0,40.0762,40.1032,40.0223,40.0492,58586.0
2016-04-12 12:50:00,44.53,44.63,44.52,44.61,49439.0,40.0492,40.1392,40.0403,40.1212,49439.0
2016-04-12 13:00:00,44.6,44.6,44.5,44.5,29717.0,40.1122,40.1122,40.0223,40.0223,29717.0
2016-04-12 13:10:00,44.5,44.53,44.46,44.51,72118.0,40.0223,40.0492,39.9863,40.0313,72118.0
2016-04-12 13:20:00,44.51,44.62,44.49,44.57,52099.0,40.0313,40.1302,40.0133,40.0852,52099.0
2016-04-12 13:30:00,44.56,44.63,44.55,44.55,38964.0,40.0762,40.1392,40.0672,40.0672,38964.0
2016-04-12 13:40:00,44.56,44.65,44.54,44.58,41922.0,40.0762,40.1572,40.0582,40.0942,41922.0
2016-04-12 13:50:00,44.59,44.74,44.59,44.72,61705.0,40.1032,40.2381,40.1032,40.2201,61705.0
2016-04-12 14:00:00,44.73,44.75,44.66,44.68,86684.0,40.2291,40.2471,40.1662,40.1842,86684.0
2016-04-12 14:10:00,44.68,44.78,44.67,44.73,99003.0,40.1842,40.2741,40.1752,40.2291,99003.0
2016-04-12 14:20:00,44.73,44.74,44.66,44.72,99744.0,40.2291,40.2381,40.1662,40.2201,99744.0
2016-04-12 14:30:00,44.72,44.83,44.7,44.82,47651.0,40.2201,40.3191,40.2021,40.3101,47651.0
2016-04-12 14:40:00,44.81,44.86,44.79,44.84,64018.0,40.3011,40.346,40.2831,40.3281,64018.0
2016-04-12 14:50:00,44.85,44.88,44.81,44.85,60319.0,40.337,40.364,40.3011,40.337,60319.0
2016-04-12 15:00:00,44.85,44.95,44.84,44.95,145426.0,40.337,40.427,40.3281,40.427,145426.0
2016-04-12 15:10:00,44.95,44.95,44.84,44.88,91687.0,40.427,40.427,40.3281,40.364,91687.0
2016-04-12 15:20:00,44.88,44.9,44.76,44.82,210201.0,40.364,40.382,40.2561,40.3101,210201.0
2016-04-12 15:30:00,44.82,44.86,44.72,44.72,163336.0,40.3101,40.346,40.2201,40.2201,163336.0
2016-04-12 15:40:00,44.73,44.81,44.67,44.68,184920.0,40.2291,40.3011,40.1752,40.1842,184920.0
2016-04-12 15:50:00,44.68,44.72,44.62,44.65,385295.0,40.1842,40.2201,40.1302,40.1572,385295.0
2016-04-13 09:30:00,45.07,45.16,44.89,44.9,367183.0,40.5349,40.6159,40.373,40.382,367183.0
2016-04-13 09:40:00,44.9,45.0,44.76,44.89,441285.0,40.382,40.472,40.2561,40.373,441285.0
2016-04-13 09:50:00,44.88,45.16,44.82,45.03,317931.0,40.364,40.6159,40.3101,40.4989,317931.0
2016-04-13 10:00:00,45.04,45.14,44.98,45.01,247432.0,40.5079,40.5979,40.454,40.4809,247432.0
2016-04-13 10:10:00,45.0,45.14,45.0,45.07,242268.0,40.472,40.5979,40.472,40.5349,242268.0
2016-04-13 10:20:00,45.07,45.12,44.97,45.0,301369.0,40.5349,40.5799,40.445,40.472,301369.0
2016-04-13 10:30:00,45.02,45.1,44.96,45.04,142118.0,40.4899,40.5619,40.436,40.5079,142118.0
2016-04-13 10:40:00,45.04,45.32,45.03,45.25,192972.0,40.5079,40.7598,40.4989,40.6968,192972.0
2016-04-13 10:50:00,45.25,45.33,45.19,45.21,216464.0,40.6968,40.7687,40.6428,40.6608,216464.0
2016-04-13 11:00:00,45.2,45.29,45.16,45.29,180506.0,40.6518,40.7328,40.6159,40.7328,180506.0
2016-04-13 11:10:00,45.28,45.28,45.18,45.25,163340.0,40.7238,40.7238,40.6338,40.6968,163340.0
2016-04-13 11:20:00,45.26,45.6,45.26,45.56,244469.0,40.7058,41.0116,40.7058,40.9756,244469.0
2016-04-13 11:30:00,45.56,45.75,45.51,45.64,163452.0,40.9756,41.1465,40.9306,41.0476,163452.0
2016-04-13 11:40:00,45.64,45.73,45.62,45.62,95464.0,41.0476,41.1285,41.0296,41.0296,95464.0
2016-04-13 11:50:00,45.63,45.74,45.6,45.69,141151.0,41.0386,41.1375,41.0116,41.0925,141151.0
2016-04-13 12:00:00,45.69,45.87,45.66,45.82,274367.0,41.0925,41.2544,41.0655,41.2094,274367.0
2016-04-13 12:10:00,45.82,45.99,45.82,45.98,205680.0,41.2094,41.3623,41.2094,41.3533,205680.0
2016-04-13 12:20:00,45.98,45.98,45.85,45.91,121199.0,41.3533,41.3533,41.2364,41.2904,121199.0
2016-04-13 12:30:00,45.9,45.9,45.78,45.82,110824.0,41.2814,41.2814,41.1735,41.2094,110824.0
2016-04-13 12:40:00,45.81,45.88,45.78,45.8,93931.0,41.2004,41.2634,41.1735,41.1915,93931.0
2016-04-13 12:50:00,45.8,45.84,45.75,45.75,79377.0,41.1915,41.2274,41.1465,41.1465,79377.0
2016-04-13 13:00:00,45.75,45.82,45.74,45.78,92355.0,41.1465,41.2094,41.1375,41.1735,92355.0
2016-04-13 13:10:00,45.79,45.79,45.66,45.68,69524.0,41.1825,41.1825,41.0655,41.0835,69524.0
2016-04-13 13:20:00,45.69,45.79,45.64,45.74,80272.0,41.0925,41.1825,41.0476,41.1375,80272.0
2016-04-13 13:30:00,45.75,45.76,45.6,45.7,95207.0,41.1465,41.1555,41.0116,41.1015,95207.0
2016-04-13 13:40:00,45.7,45.75,45.64,45.7,72577.0,41.1015,41.1465,41.0476,41.1015,72577.0
2016-04-13 13:50:00,45.7,45.79,45.69,45.77,53098.0,41.1015,41.1825,41.0925,41.1645,53098.0
2016-04-13 14:00:00,45.76,45.78,45.71,45.76,41284.0,41.1555,41.1735,41.1105,41.1555,41284.0
2016-04-13 14:10:00,45.77,45.8,45.71,45.78,65013.0,41.1645,41.1915,41.1105,41.1735,65013.0
2016-04-13 14:20:00,45.79,45.83,45.74,45.78,109771.0,41.1825,41.2184,41.1375,41.1735,109771.0
2016-04-13 14:30:00,45.78,45.83,45.76,45.81,63777.0,41.1735,41.2184,41.1555,41.2004,63777.0
2016-04-13 14:40:00,45.81,45.82,45.76,45.77,57060.0,41.2004,41.2094,41.1555,41.1645,57060.0
2016-04-13 14:50:00,45.78,45.79,45.7,45.7,44295.0,41.1735,41.1825,41.1015,41.1015,44295.0
2016-04-13 15:00:00,45.71,45.85,45.7,45.81,185984.0,41.1105,41.2364,41.1015,41.2004,185984.0
2016-04-13 15:10:00,45.81,45.82,45.76,45.79,112637.0,41.2004,41.2094,41.1555,41.1825,112637.0
2016-04-13 15:20:00,45.8,45.86,45.75,45.82,179245.0,41.1915,41.2454,41.1465,41.2094,179245.0
2016-04-13 15:30:00,45.81,45.9,45.81,45.86,140580.0,41.2004,41.2814,41.2004,41.2454,140580.0
2016-04-13 15:40:00,45.87,45.88,45.82,45.85,158168.0,41.2544,41.2634,41.2094,41.2364,158168.0
2016-04-13 15:50:00,45.86,45.88,45.81,45.83,440476.0,41.2454,41.2634,41.2004,41.2184,440476.0
2016-04-14 09:30:00,46.24,46.71,46.19,46.6,522455.0,41.5872,42.0099,41.5422,41.911,522455.0
2016-04-14 09:40:00,46.61,46.8,46.52,46.6,228043.0,41.9199,42.0908,41.839,41.911,228043.0
2016-04-14 09:50:00,46.6,46.64,46.2,46.24,220260.0,41.911,41.9469,41.5512,41.5872,220260.0
2016-04-14 10:00:00,46.23,46.43,46.22,46.43,282834.0,41.5782,41.7581,41.5692,41.7581,282834.0
2016-04-14 10:10:00,46.44,46.59,46.21,46.21,206742.0,41.7671,41.902,41.5602,41.5602,206742.0
2016-04-14 10:20:00,46.21,46.37,46.03,46.32,238143.0,41.5602,41.7041,41.3983,41.6591,238143.0
2016-04-14 10:30:00,46.33,46.35,46.15,46.3,111096.0,41.6681,41.6861,41.5062,41.6411,111096.0
2016-04-14 10:40:00,46.3,46.31,46.09,46.18,228023.0,41.6411,41.6501,41.4523,41.5332,228023.0
2016-04-14 10:50:00,46.19,46.34,46.15,46.28,109247.0,41.5422,41.6771,41.5062,41.6232,109247.0
2016-04-14 11:00:00,46.27,46.48,46.26,46.43,99636.0,41.6142,41.803,41.6052,41.7581,99636.0
2016-04-14 11:10:00,46.43,46.72,46.43,46.64,139806.0,41.7581,42.0189,41.7581,41.9469,139806.0
2016-04-14 11:20:00,46.63,46.78,46.53,46.78,214752.0,41.9379,42.0728,41.848,42.0728,214752.0
2016-04-14 11:30:00,46.78,46.96,46.74,46.95,165698.0,42.0728,42.2347,42.0369,42.2257,165698.0
2016-04-14 11:40:00,46.95,47.01,46.92,47.0,471259.0,42.2257,42.2797,42.1988,42.2707,471259.0
2016-04-14 11:50:00,46.99,46.99,46.86,46.94,116949.0,42.2617,42.2617,42.1448,42.2167,116949.0
2016-04-14 12:00:00,46.94,47.0,46.89,46.98,185990.0,42.2167,42.2707,42.1718,42.2527,185990.0
2016-04-14 12:10:00,46.98,47.0,46.94,46.98,126782.0,42.2527,42.2707,42.2167,42.2527,126782.0
2016-04-14 12:20:00,46.99,47.0,46.89,46.89,82010.0,42.2617,42.2707,42.1718,42.1718,82010.0
2016-04-14 12:30:00,46.89,46.9,46.78,46.8,102751.0,42.1718,42.1808,42.0728,42.0908,102751.0
2016-04-14 12:40:00,46.81,46.92,46.78,46.87,55815.0,42.0998,42.1988,42.0728,42.1538,55815.0
2016-04-14 12:50:00,46.87,46.89,46.8,46.83,39744.0,42.1538,42.1718,42.0908,42.1178,39744.0
2016-04-14 13:00:00,46.83,46.89,46.78,46.81,66028.0,42.1178,42.1718,42.0728,42.0998,66028.0
2016-04-14 13:10:00,46.81,46.88,46.78,46.84,101341.0,42.0998,42.1628,42.0728,42.1268,101341.0
2016-04-14 13:20:00,46.83,46.83,46.75,46.82,52591.0,42.1178,42.1178,42.0459,42.1088,52591.0
2016-04-14 13:30:00,46.83,46.88,46.76,46.76,55605.0,42.1178,42.1628,42.0549,42.0549,55605.0
2016-04-14 13:40:00,46.77,46.83,46.74,46.8,77176.0,42.0638,42.1178,42.0369,42.0908,77176.0
2016-04-14 13:50:00,46.81,46.84,46.75,46.78,96495.0,42.0998,42.1268,42.0459,42.0728,96495.0
2016-04-14 14:00:00,46.79,46.95,46.79,46.94,159834.0,42.0818,42.2257,42.0818,42.2167,159834.0
2016-04-14 14:10:00,46.95,46.97,46.86,46.87,121210.0,42.2257,42.2437,42.1448,42.1538,121210.0
2016-04-14 14:20:00,46.88,46.93,46.86,46.89,124839.0,42.1628,42.2077,42.1448,42.1718,124839.0
2016-04-14 14:30:00,46.89,46.89,46.76,46.81,85057.0,42.1718,42.1718,42.0549,42.0998,85057.0
2016-04-14 14:40:00,46.81,46.85,46.77,46.8,78449.0,42.0998,42.1358,42.0638,42.0908,78449.0
2016-04-14 14:50:00,46.8,46.88,46.79,46.83,86372.0,42.0908,42.1628,42.0818,42.1178,86372.0
2016-04-14 15:00:00,46.83,46.87,46.8,46.81,118169.0,42.1178,42.1538,42.0908,42.0998,118169.0
2016-04-14 15:10:00,46.82,46.86,46.77,46.8,183779.0,42.1088,42.1448,42.0638,42.0908,183779.0
2016-04-14 15:20:00,46.8,46.87,46.76,46.8,155213.0,42.0908,42.1538,42.0549,42.0908,155213.0
2016-04-14 15:30:00,46.8,46.81,46.73,46.75,169026.0,42.0908,42.0998,42.0279,42.0459,169026.0
2016-04-14 15:40:00,46.75,46.77,46.73,46.74,208473.0,42.0459,42.0638,42.0279,42.0369,208473.0
2016-04-14 15:50:00,46.74,46.76,46.7,46.71,381944.0,42.0369,42.0549,42.0009,42.0099,381944.0
2016-04-15 09:30:00,47.15,47.16,46.86,46.89,453852.0,42.4056,42.4146,42.1448,42.1718,453852.0
2016-04-15 09:40:00,46.87,46.89,46.65,46.73,110738.0,42.1538,42.1718,41.9559,42.0279,110738.0
2016-04-15 09:50:00,46.74,46.76,46.45,46.62,274663.0,42.0369,42.0549,41.776,41.9289,274663.0
2016-04-15 10:00:00,46.64,46.78,46.46,46.51,187952.0,41.9469,42.0728,41.785,41.83,187952.0
2016-04-15 10:10:00,46.51,46.57,46.41,46.52,166163.0,41.83,41.884,41.7401,41.839,166163.0
2016-04-15 10:20:00,46.52,46.61,46.44,46.45,107307.0,41.839,41.9199,41.7671,41.776,107307.0
2016-04-15 10:30:00,46.46,46.6,46.45,46.5,118400.0,41.785,41.911,41.776,41.821,118400.0
2016-04-15 10:40:00,46.49,46.63,46.44,46.6,56862.0,41.812,41.9379,41.7671,41.911,56862.0
2016-04-15 10:50:00,46.59,46.62,46.49,46.62,104582.0,41.902,41.9289,41.812,41.9289,104582.0
2016-04-15 11:00:00,46.61,46.71,46.6,46.62,104567.0,41.9199,42.0099,41.911,41.9289,104567.0
2016-04-15 11:10:00,46.62,46.78,46.61,46.78,84477.0,41.9289,42.0728,41.9199,42.0728,84477.0
2016-04-15 11:20:00,46.77,46.86,46.75,46.83,73208.0,42.0638,42.1448,42.0459,42.1178,73208.0
2016-04-15 11:30:00,46.82,46.86,46.67,46.68,97023.0,42.1088,42.1448,41.9739,41.9829,97023.0
2016-04-15 11:40:00,46.68,46.73,46.66,46.7,54304.0,41.9829,42.0279,41.9649,42.0009,54304.0
2016-04-15 11:50:00,46.71,46.78,46.7,46.72,44777.0,42.0099,42.0728,42.0009,42.0189,44777.0
2016-04-15 12:00:00,46.72,46.85,46.72,46.83,51811.0,42.0189,42.1358,42.0189,42.1178,51811.0
2016-04-15 12:10:00,46.82,46.89,46.8,46.83,50508.0,42.1088,42.1718,42.0908,42.1178,50508.0
2016-04-15 12:20:00,46.83,46.89,46.83,46.87,41406.0,42.1178,42.1718,42.1178,42.1538,41406.0
2016-04-15 12:30:00,46.87,46.89,46.75,46.78,68859.0,42.1538,42.1718,42.0459,42.0728,68859.0
2016-04-15 12:40:00,46.77,46.83,46.76,46.76,61060.0,42.0638,42.1178,42.0549,42.0549,61060.0
2016-04-15 12:50:00,46.76,46.79,46.74,46.77,56712.0,42.0549,42.0818,42.0369,42.0638,56712.0
2016-04-15 13:00:00,46.77,46.83,46.75,46.82,77239.0,42.0638,42.1178,42.0459,42.1088,77239.0
2016-04-15 13:10:00,46.82,46.88,46.81,46.85,55446.0,42.1088,42.1628,42.0998,42.1358,55446.0
2016-04-15 13:20:00,46.85,46.93,46.85,46.93,98614.0,42.1358,42.2077,42.1358,42.2077,98614.0
2016-04-15 13:30:00,46.93,46.93,46.89,46.93,50589.0,42.2077,42.2077,42.1718,42.2077,50589.0
2016-04-15 13:40:00,46.94,46.97,46.9,46.96,63333.0,42.2167,42.2437,42.1808,42.2347,63333.0
2016-04-15 13:50:00,46.97,47.0,46.95,46.98,59001.0,42.2437,42.2707,42.2257,42.2527,59001.0
2016-04-15 14:00:00,46.97,47.0,46.94,46.96,91419.0,42.2437,42.2707,42.2167,42.2347,91419.0
2016-04-15 14:10:00,46.97,46.99,46.9,46.92,80895.0,42.2437,42.2617,42.1808,42.1988,80895.0
2016-04-15 14:20:00,46.93,47.05,46.93,47.05,108662.0,42.2077,42.3157,42.2077,42.3157,108662.0
2016-04-15 14:30:00,47.05,47.08,46.98,47.08,108847.0,42.3157,42.3427,42.2527,42.3427,108847.0
2016-04-15 14:40:00,47.07,47.09,47.03,47.08,88454.0,42.3337,42.3516,42.2977,42.3427,88454.0
2016-04-15 14:50:00,47.07,47.14,47.07,47.14,113663.0,42.3337,42.3966,42.3337,42.3966,113663.0
2016-04-15 15:00:00,47.14,47.18,47.09,47.12,129667.0,42.3966,42.4326,42.3516,42.3786,129667.0
2016-04-15 15:10:00,47.12,47.15,47.05,47.07,78913.0,42.3786,42.4056,42.3157,42.3337,78913.0
2016-04-15 15:20:00,47.07,47.1,47.06,47.08,69583.0,42.3337,42.3606,42.3247,42.3427,69583.0
2016-04-15 15:30:00,47.07,47.08,47.01,47.05,115741.0,42.3337,42.3427,42.2797,42.3157,115741.0
2016-04-15 15:40:00,47.05,47.05,46.94,46.96,123350.0,42.3157,42.3157,42.2167,42.2347,123350.0
2016-04-15 15:50:00,46.96,47.06,46.95,47.04,440097.0,42.2347,42.3247,42.2257,42.3067,440097.0
2016-04-18 09:30:00,47.45,47.45,47.0,47.03,237739.0,42.6754,42.6754,42.2707,42.2977,237739.0
2016-04-18 09:40:00,47.0,47.14,46.95,47.06,98059.0,42.2707,42.3966,42.2257,42.3247,98059.0
2016-04-18 09:50:00,47.06,47.07,46.9,46.93,120110.0,42.3247,42.3337,42.1808,42.2077,120110.0
2016-04-18 10:00:00,46.94,47.2,46.93,47.12,77233.0,42.2167,42.4506,42.2077,42.3786,77233.0
2016-04-18 10:10:00,47.12,47.3,47.1,47.29,73611.0,42.3786,42.5405,42.3606,42.5315,73611.0
2016-04-18 10:20:00,47.29,47.41,47.28,47.36,80394.0,42.5315,42.6394,42.5225,42.5945,80394.0
2016-04-18 10:30:00,47.36,47.36,47.2,47.26,101055.0,42.5945,42.5945,42.4506,42.5045,101055.0
2016-04-18 10:40:00,47.26,47.27,47.14,47.19,126155.0,42.5045,42.5135,42.3966,42.4416,126155.0
2016-04-18 10:50:00,47.2,47.3,47.15,47.15,77917.0,42.4506,42.5405,42.4056,42.4056,77917.0
2016-04-18 11:00:00,47.16,47.18,47.05,47.06,125834.0,42.4146,42.4326,42.3157,42.3247,125834.0
2016-04-18 11:10:00,47.06,47.14,47.01,47.08,107312.0,42.3247,42.3966,42.2797,42.3427,107312.0
2016-04-18 11:20:00,47.1,47.17,46.98,47.0,122683.0,42.3606,42.4236,42.2527,42.2707,122683.0
2016-04-18 11:30:00,47.0,47.02,46.85,46.9,85854.0,42.2707,42.2887,42.1358,42.1808,85854.0
2016-04-18 11:40:00,46.89,46.92,46.76,46.85,110357.0,42.1718,42.1988,42.0549,42.1358,110357.0
2016-04-18 11:50:00,46.85,47.03,46.84,47.03,100904.0,42.1358,42.2977,42.1268,42.2977,100904.0
2016-04-18 12:00:00,47.02,47.05,46.97,47.01,50527.0,42.2887,42.3157,42.2437,42.2797,50527.0
2016-04-18 12:10:00,47.02,47.1,46.99,47.0,86051.0,42.2887,42.3606,42.2617,42.2707,86051.0
2016-04-18 12:20:00,47.01,47.12,47.0,47.09,60835.0,42.2797,42.3786,42.2707,42.3516,60835.0
2016-04-18 12:30:00,47.08,47.15,47.06,47.14,49604.0,42.3427,42.4056,42.3247,42.3966,49604.0
2016-04-18 12:40:00,47.14,47.18,47.07,47.14,71770.0,42.3966,42.4326,42.3337,42.3966,71770.0
2016-04-18 12:50:00,47.13,47.14,47.06,47.07,79036.0,42.3876,42.3966,42.3247,42.3337,79036.0
2016-04-18 13:00:00,47.07,47.07,46.99,47.05,39619.0,42.3337,42.3337,42.2617,42.3157,39619.0
2016-04-18 13:10:00,47.05,47.07,47.0,47.02,33553.0,42.3157,42.3337,42.2707,42.2887,33553.0
2016-04-18 13:20:00,47.03,47.07,46.97,47.03,62330.0,42.2977,42.3337,42.2437,42.2977,62330.0
2016-04-18 13:30:00,47.02,47.07,47.0,47.02,36963.0,42.2887,42.3337,42.2707,42.2887,36963.0
2016-04-18 13:40:00,47.02,47.07,46.93,46.93,65371.0,42.2887,42.3337,42.2077,42.2077,65371.0
2016-04-18 13:50:00,46.94,47.01,46.92,46.96,73240.0,42.2167,42.2797,42.1988,42.2347,73240.0
2016-04-18 14:00:00,46.95,47.02,46.88,46.99,80583.0,42.2257,42.2887,42.1628,42.2617,80583.0
2016-04-18 14:10:00,46.99,47.07,46.97,47.03,66512.0,42.2617,42.3337,42.2437,42.2977,66512.0
2016-04-18 14:20:00,47.04,47.08,46.96,46.97,66814.0,42.3067,42.3427,42.2347,42.2437,66814.0
2016-04-18 14:30:00,46.97,47.08,46.96,47.05,58880.0,42.2437,42.3427,42.2347,42.3157,58880.0
2016-04-18 14:40:00,47.06,47.11,47.03,47.07,43335.0,42.3247,42.3696,42.2977,42.3337,43335.0
2016-04-18 14:50:00,47.08,47.12,47.04,47.07,66666.0,42.3427,42.3786,42.3067,42.3337,66666.0
2016-04-18 15:00:00,47.08,47.09,47.05,47.05,65495.0,42.3427,42.3516,42.3157,42.3157,65495.0
2016-04-18 15:10:00,47.05,47.08,47.01,47.05,120901.0,42.3157,42.3427,42.2797,42.3157,120901.0
2016-04-18 15:20:00,47.06,47.08,46.99,47.01,121143.0,42.3247,42.3427,42.2617,42.2797,121143.0
2016-04-18 15:30:00,47.01,47.04,46.96,46.99,122470.0,42.2797,42.3067,42.2347,42.2617,122470.0
2016-04-18 15:40:00,47.0,47.12,46.99,47.1,123012.0,42.2707,42.3786,42.2617,42.3606,123012.0
2016-04-18 15:50:00,47.09,47.1,47.05,47.1,248267.0,42.3516,42.3606,42.3157,42.3606,248267.0
2016-04-19 09:30:00,47.11,47.42,47.11,47.38,232337.0,42.3696,42.6484,42.3696,42.6125,232337.0
2016-04-19 09:40:00,47.39,47.49,47.28,47.41,126762.0,42.6215,42.7114,42.5225,42.6394,126762.0
2016-04-19 09:50:00,47.4,47.5,47.32,47.46,95336.0,42.6305,42.7204,42.5585,42.6844,95336.0
2016-04-19 10:00:00,47.47,47.49,47.25,47.27,102952.0,42.6934,42.7114,42.4955,42.5135,102952.0
2016-04-19 10:10:00,47.27,47.36,47.21,47.27,171888.0,42.5135,42.5945,42.4596,42.5135,171888.0
2016-04-19 10:20:00,47.28,47.49,47.27,47.32,166151.0,42.5225,42.7114,42.5135,42.5585,166151.0
2016-04-19 10:30:00,47.32,47.46,47.32,47.42,116993.0,42.5585,42.6844,42.5585,42.6484,116993.0
2016-04-19 10:40:00,47.42,47.47,47.36,47.47,231599.0,42.6484,42.6934,42.5945,42.6934,231599.0
2016-04-19 10:50:00,47.46,47.48,47.4,47.42,117254.0,42.6844,42.7024,42.6305,42.6484,117254.0
2016-04-19 11:00:00,47.42,47.46,47.37,47.39,86087.0,42.6484,42.6844,42.6035,42.6215,86087.0
2016-04-19 11:10:00,47.39,47.4,47.23,47.26,87415.0,42.6215,42.6305,42.4776,42.5045,87415.0
2016-04-19 11:20:00,47.26,47.27,47.16,47.19,63850.0,42.5045,42.5135,42.4146,42.4416,63850.0
2016-04-19 11:30:00,47.19,47.28,47.14,47.28,73817.0,42.4416,42.5225,42.3966,42.5225,73817.0
2016-04-19 11:40:00,47.28,47.29,47.21,47.24,101781.0,42.5225,42.5315,42.4596,42.4866,101781.0
2016-04-19 11:50:00,47.24,47.24,47.01,47.03,53381.0,42.4866,42.4866,42.2797,42.2977,53381.0
2016-04-19 12:00:00,47.03,47.04,46.88,46.94,93369.0,42.2977,42.3067,42.1628,42.2167,93369.0
2016-04-19 12:10:00,46.95,46.98,46.78,46.8,109706.0,42.2257,42.2527,42.0728,42.0908,109706.0
2016-04-19 12:20:00,46.79,46.94,46.77,46.91,98788.0,42.0818,42.2167,42.0638,42.1898,98788.0
2016-04-19 12:30:00,46.91,46.94,46.85,46.94,119989.0,42.1898,42.2167,42.1358,42.2167,119989.0
2016-04-19 12:40:00,46.94,46.99,46.92,46.97,77725.0,42.2167,42.2617,42.1988,42.2437,77725.0
2016-04-19 12:50:00,46.97,46.99,46.93,46.95,109833.0,42.2437,42.2617,42.2077,42.2257,109833.0
2016-04-19 13:00:00,46.94,46.97,46.93,46.95,81341.0,42.2167,42.2437,42.2077,42.2257,81341.0
2016-04-19 13:10:00,46.95,47.06,46.94,47.06,58171.0,42.2257,42.3247,42.2167,42.3247,58171.0
2016-04-19 13:20:00,47.07,47.13,47.06,47.09,43531.0,42.3337,42.3876,42.3247,42.3516,43531.0
2016-04-19 13:30:00,47.1,47.13,47.07,47.1,113727.0,42.3606,42.3876,42.3337,42.3606,113727.0
2016-04-19 13:40:00,47.1,47.17,47.05,47.17,89500.0,42.3606,42.4236,42.3157,42.4236,89500.0
2016-04-19 13:50:00,47.17,47.24,47.17,47.22,65159.0,42.4236,42.4866,42.4236,42.4686,65159.0
2016-04-19 14:00:00,47.21,47.23,47.12,47.15,91704.0,42.4596,42.4776,42.3786,42.4056,91704.0
2016-04-19 14:10:00,47.14,47.23,47.12,47.2,111487.0,42.3966,42.4776,42.3786,42.4506,111487.0
2016-04-19 14:20:00,47.21,47.22,47.11,47.11,81080.0,42.4596,42.4686,42.3696,42.3696,81080.0
2016-04-19 14:30:00,47.12,47.19,47.09,47.16,90970.0,42.3786,42.4416,42.3516,42.4146,90970.0
2016-04-19 14:40:00,47.15,47.22,47.15,47.18,59218.0,42.4056,42.4686,42.4056,42.4326,59218.0
2016-04-19 14:50:00,47.17,47.21,47.14,47.2,83093.0,42.4236,42.4596,42.3966,42.4506,83093.0
2016-04-19 15:00:00,47.19,47.28,47.18,47.26,93631.0,42.4416,42.5225,42.4326,42.5045,93631.0
2016-04-19 15:10:00,47.27,47.28,47.21,47.23,118844.0,42.5135,42.5225,42.4596,42.4776,118844.0
2016-04-19 15:20:00,47.23,47.25,47.17,47.21,84586.0,42.4776,42.4955,42.4236,42.4596,84586.0
2016-04-19 15:30:00,47.21,47.23,47.14,47.19,91638.0,42.4596,42.4776,42.3966,42.4416,91638.0
2016-04-19 15:40:00,47.19,47.21,47.12,47.13,159731.0,42.4416,42.4596,42.3786,42.3876,159731.0
2016-04-19 15:50:00,47.13,47.16,47.06,47.1,284119.0,42.3876,42.4146,42.3247,42.3606,284119.0
2016-04-20 09:30:00,47.32,47.45,47.32,47.39,153440.0,42.5585,42.6754,42.5585,42.6215,153440.0
2016-04-20 09:40:00,47.37,47.47,47.29,47.4,135247.0,42.6035,42.6934,42.5315,42.6305,135247.0
2016-04-20 09:50:00,47.42,47.49,47.39,47.44,134103.0,42.6484,42.7114,42.6215,42.6664,134103.0
2016-04-20 10:00:00,47.44,47.46,47.33,47.42,123927.0,42.6664,42.6844,42.5675,42.6484,123927.0
2016-04-20 10:10:00,47.41,47.42,47.24,47.27,128802.0,42.6394,42.6484,42.4866,42.5135,128802.0
2016-04-20 10:20:00,47.28,47.31,47.16,47.28,135186.0,42.5225,42.5495,42.4146,42.5225,135186.0
2016-04-20 10:30:00,47.28,47.34,47.05,47.09,93053.0,42.5225,42.5765,42.3157,42.3516,93053.0
2016-04-20 10:40:00,47.08,47.15,47.04,47.09,162186.0,42.3427,42.4056,42.3067,42.3516,162186.0
2016-04-20 10:50:00,47.09,47.35,47.09,47.29,148887.0,42.3516,42.5855,42.3516,42.5315,148887.0
2016-04-20 11:00:00,47.29,47.47,47.26,47.43,162285.0,42.5315,42.6934,42.5045,42.6574,162285.0
2016-04-20 11:10:00,47.43,47.5,47.38,47.49,97651.0,42.6574,42.7204,42.6125,42.7114,97651.0
2016-04-20 11:20:00,47.49,47.5,47.39,47.4,106661.0,42.7114,42.7204,42.6215,42.6305,106661.0
2016-04-20 11:30:00,47.39,47.39,47.3,47.33,192340.0,42.6215,42.6215,42.5405,42.5675,192340.0
2016-04-20 11:40:00,47.33,47.35,47.19,47.21,142369.0,42.5675,42.5855,42.4416,42.4596,142369.0
2016-04-20 11:50:00,47.21,47.25,47.2,47.23,127444.0,42.4596,42.4955,42.4506,42.4776,127444.0
2016-04-20 12:00:00,47.23,47.25,47.2,47.21,115001.0,42.4776,42.4955,42.4506,42.4596,115001.0
2016-04-20 12:10:00,47.21,47.29,47.19,47.23,104777.0,42.4596,42.5315,42.4416,42.4776,104777.0
2016-04-20 12:20:00,47.23,47.33,47.23,47.27,92336.0,42.4776,42.5675,42.4776,42.5135,92336.0
2016-04-20 12:30:00,47.27,47.3,47.23,47.3,113402.0,42.5135,42.5405,42.4776,42.5405,113402.0
2016-04-20 12:40:00,47.3,47.31,47.16,47.22,127118.0,42.5405,42.5495,42.4146,42.4686,127118.0
2016-04-20 12:50:00,47.23,47.23,47.1,47.21,86793.0,42.4776,42.4776,42.3606,42.4596,86793.0
2016-04-20 13:00:00,47.22,47.23,47.09,47.15,161355.0,42.4686,42.4776,42.3516,42.4056,161355.0
2016-04-20 13:10:00,47.16,47.17,47.12,47.14,137754.0,42.4146,42.4236,42.3786,42.3966,137754.0
2016-04-20 13:20:00,47.13,47.17,47.11,47.11,80157.0,42.3876,42.4236,42.3696,42.3696,80157.0
2016-04-20 13:30:00,47.11,47.3,47.11,47.29,112619.0,42.3696,42.5405,42.3696,42.5315,112619.0
2016-04-20 13:40:00,47.29,47.3,47.2,47.22,66398.0,42.5315,42.5405,42.4506,42.4686,66398.0
2016-04-20 13:50:00,47.22,47.22,47.17,47.2,77997.0,42.4686,42.4686,42.4236,42.4506,77997.0
2016-04-20 14:00:00,47.2,47.21,47.12,47.13,78147.0,42.4506,42.4596,42.3786,42.3876,78147.0
2016-04-20 14:10:00,47.13,47.24,47.12,47.19,169594.0,42.3876,42.4866,42.3786,42.4416,169594.0
2016-04-20 14:20:00,47.18,47.21,47.14,47.18,160471.0,42.4326,42.4596,42.3966,42.4326,160471.0
2016-04-20 14:30:00,47.19,47.29,47.18,47.28,111430.0,42.4416,42.5315,42.4326,42.5225,111430.0
2016-04-20 14:40:00,47.27,47.29,47.22,47.27,100385.0,42.5135,42.5315,42.4686,42.5135,100385.0
2016-04-20 14:50:00,47.27,47.31,47.24,47.25,98507.0,42.5135,42.5495,42.4866,42.4955,98507.0
2016-04-20 15:00:00,47.24,47.28,47.23,47.26,140691.0,42.4866,42.5225,42.4776,42.5045,140691.0
2016-04-20 15:10:00,47.27,47.29,47.15,47.16,162536.0,42.5135,42.5315,42.4056,42.4146,162536.0
2016-04-20 15:20:00,47.16,47.18,47.13,47.14,187498.0,42.4146,42.4326,42.3876,42.3966,187498.0
2016-04-20 15:30:00,47.14,47.18,47.08,47.09,200191.0,42.3966,42.4326,42.3427,42.3516,200191.0
2016-04-20 15:40:00,47.08,47.11,47.06,47.07,253832.0,42.3427,42.3696,42.3247,42.3337,253832.0
2016-04-20 15:50:00,47.06,47.09,47.01,47.04,467934.0,42.3247,42.3516,42.2797,42.3067,467934.0
2016-04-21 09:30:00,48.0,48.0,47.11,47.21,571630.0,43.1701,43.1701,42.3696,42.4596,571630.0
2016-04-21 09:40:00,47.18,47.2,46.68,46.83,387885.0,42.4326,42.4506,41.9829,42.1178,387885.0
2016-04-21 09:50:00,46.83,47.34,46.7,47.16,435528.0,42.1178,42.5765,42.0009,42.4146,435528.0
2016-04-21 10:00:00,47.17,47.22,46.61,46.62,344997.0,42.4236,42.4686,41.9199,41.9289,344997.0
2016-04-21 10:10:00,46.61,46.65,46.27,46.65,250881.0,41.9199,41.9559,41.6142,41.9559,250881.0
2016-04-21 10:20:00,46.66,47.15,46.58,47.06,312761.0,41.9649,42.4056,41.893,42.3247,312761.0
2016-04-21 10:30:00,47.05,47.12,47.0,47.07,185289.0,42.3157,42.3786,42.2707,42.3337,185289.0
2016-04-21 10:40:00,47.07,47.29,47.04,47.13,193865.0,42.3337,42.5315,42.3067,42.3876,193865.0
2016-04-21 10:50:00,47.13,47.4,47.04,47.13,264355.0,42.3876,42.6305,42.3067,42.3876,264355.0
2016-04-21 11:00:00,47.13,47.23,47.05,47.16,235404.0,42.3876,42.4776,42.3157,42.4146,235404.0
2016-04-21 11:10:00,47.16,47.19,46.99,47.15,218286.0,42.4146,42.4416,42.2617,42.4056,218286.0
2016-04-21 11:20:00,47.15,47.16,46.94,47.06,209717.0,42.4056,42.4146,42.2167,42.3247,209717.0
2016-04-21 11:30:00,47.06,47.1,46.92,47.01,218182.0,42.3247,42.3606,42.1988,42.2797,218182.0
2016-04-21 11:40:00,47.01,47.04,46.89,46.91,226161.0,42.2797,42.3067,42.1718,42.1898,226161.0
2016-04-21 11:50:00,46.91,47.17,46.82,47.17,262717.0,42.1898,42.4236,42.1088,42.4236,262717.0
2016-04-21 12:00:00,47.16,47.32,47.14,47.31,144306.0,42.4146,42.5585,42.3966,42.5495,144306.0
2016-04-21 12:10:00,47.32,47.49,47.3,47.45,153863.0,42.5585,42.7114,42.5405,42.6754,153863.0
2016-04-21 12:20:00,47.46,47.66,47.45,47.61,186390.0,42.6844,42.8643,42.6754,42.8193,186390.0
2016-04-21 12:30:00,47.61,47.78,47.59,47.74,263930.0,42.8193,42.9722,42.8013,42.9362,263930.0
2016-04-21 12:40:00,47.74,47.9,47.66,47.67,213595.0,42.9362,43.0801,42.8643,42.8733,213595.0
2016-04-21 12:50:00,47.66,47.89,47.63,47.86,162393.0,42.8643,43.0711,42.8373,43.0442,162393.0
2016-04-21 13:00:00,47.85,47.97,47.84,47.85,188311.0,43.0352,43.1431,43.0262,43.0352,188311.0
2016-04-21 13:10:00,47.86,47.96,47.71,47.8,144710.0,43.0442,43.1341,42.9093,42.9902,144710.0
2016-04-21 13:20:00,47.8,47.85,47.72,47.76,179704.0,42.9902,43.0352,42.9183,42.9542,179704.0
2016-04-21 13:30:00,47.76,47.79,47.64,47.74,102857.0,42.9542,42.9812,42.8463,42.9362,102857.0
2016-04-21 13:40:00,47.75,47.85,47.73,47.75,80106.0,42.9452,43.0352,42.9272,42.9452,80106.0
2016-04-21 13:50:00,47.77,47.77,47.65,47.76,115588.0,42.9632,42.9632,42.8553,42.9542,115588.0
2016-04-21 14:00:00,47.75,47.81,47.68,47.68,134043.0,42.9452,42.9992,42.8823,42.8823,134043.0
2016-04-21 14:10:00,47.68,47.71,47.59,47.67,138889.0,42.8823,42.9093,42.8013,42.8733,138889.0
2016-04-21 14:20:00,47.67,47.78,47.65,47.71,139385.0,42.8733,42.9722,42.8553,42.9093,139385.0
2016-04-21 14:30:00,47.71,47.74,47.53,47.53,102686.0,42.9093,42.9362,42.7474,42.7474,102686.0
2016-04-21 14:40:00,47.53,47.54,47.44,47.49,116241.0,42.7474,42.7564,42.6664,42.7114,116241.0
2016-04-21 14:50:00,47.5,47.52,47.42,47.42,92748.0,42.7204,42.7384,42.6484,42.6484,92748.0
2016-04-21 15:00:00,47.42,47.52,47.42,47.44,93639.0,42.6484,42.7384,42.6484,42.6664,93639.0
2016-04-21 15:10:00,47.44,47.56,47.42,47.55,175582.0,42.6664,42.7744,42.6484,42.7654,175582.0
2016-04-21 15:20:00,47.56,47.64,47.54,47.58,166499.0,42.7744,42.8463,42.7564,42.7923,166499.0
2016-04-21 15:30:00,47.57,47.72,47.57,47.59,229175.0,42.7833,42.9183,42.7833,42.8013,229175.0
2016-04-21 15:40:00,47.59,47.67,47.54,47.62,273914.0,42.8013,42.8733,42.7564,42.8283,273914.0
2016-04-21 15:50:00,47.62,47.76,47.59,47.73,509501.0,42.8283,42.9542,42.8013,42.9272,509501.0
2016-04-22 09:30:00,46.28,47.2,46.16,47.04,442630.0,41.6232,42.4506,41.5152,42.3067,442630.0
2016-04-22 09:40:00,47.04,47.25,46.9,47.05,492284.0,42.3067,42.4955,42.1808,42.3157,492284.0
2016-04-22 09:50:00,47.06,47.16,46.96,47.1,394157.0,42.3247,42.4146,42.2347,42.3606,394157.0
2016-04-22 10:00:00,47.1,47.33,47.01,47.15,249176.0,42.3606,42.5675,42.2797,42.4056,249176.0
2016-04-22 10:10:00,47.15,47.59,47.13,47.47,268174.0,42.4056,42.8013,42.3876,42.6934,268174.0
2016-04-22 10:20:00,47.48,47.77,47.45,47.77,295658.0,42.7024,42.9632,42.6754,42.9632,295658.0
2016-04-22 10:30:00,47.78,47.78,47.45,47.56,234213.0,42.9722,42.9722,42.6754,42.7744,234213.0
2016-04-22 10:40:00,47.55,47.6,47.44,47.51,265551.0,42.7654,42.8103,42.6664,42.7294,265551.0
2016-04-22 10:50:00,47.54,47.56,47.26,47.37,195291.0,42.7564,42.7744,42.5045,42.6035,195291.0
2016-04-22 11:00:00,47.36,47.7,47.36,47.56,235501.0,42.5945,42.9003,42.5945,42.7744,235501.0
2016-04-22 11:10:00,47.55,47.62,47.48,47.53,145140.0,42.7654,42.8283,42.7024,42.7474,145140.0
2016-04-22 11:20:00,47.53,47.63,47.49,47.5,118048.0,42.7474,42.8373,42.7114,42.7204,118048.0
2016-04-22 11:30:00,47.51,47.59,47.48,47.56,148435.0,42.7294,42.8013,42.7024,42.7744,148435.0
2016-04-22 11:40:00,47.56,47.65,47.48,47.52,117024.0,42.7744,42.8553,42.7024,42.7384,117024.0
2016-04-22 11:50:00,47.52,47.57,47.48,47.55,144096.0,42.7384,42.7833,42.7024,42.7654,144096.0
2016-04-22 12:00:00,47.55,47.64,47.52,47.58,134294.0,42.7654,42.8463,42.7384,42.7923,134294.0
2016-04-22 12:10:00,47.58,47.62,47.48,47.61,132067.0,42.7923,42.8283,42.7024,42.8193,132067.0
2016-04-22 12:20:00,47.61,47.61,47.47,47.49,114410.0,42.8193,42.8193,42.6934,42.7114,114410.0
2016-04-22 12:30:00,47.5,47.5,47.34,47.37,71605.0,42.7204,42.7204,42.5765,42.6035,71605.0
2016-04-22 12:40:00,47.37,47.43,47.32,47.34,146695.0,42.6035,42.6574,42.5585,42.5765,146695.0
2016-04-22 12:50:00,47.35,47.43,47.34,47.4,56192.0,42.5855,42.6574,42.5765,42.6305,56192.0
2016-04-22 13:00:00,47.4,47.45,47.31,47.37,84417.0,42.6305,42.6754,42.5495,42.6035,84417.0
2016-04-22 13:10:00,47.37,47.41,47.31,47.39,97962.0,42.6035,42.6394,42.5495,42.6215,97962.0
2016-04-22 13:20:00,47.38,47.38,47.3,47.31,95949.0,42.6125,42.6125,42.5405,42.5495,95949.0
2016-04-22 13:30:00,47.32,47.35,47.3,47.3,125147.0,42.5585,42.5855,42.5405,42.5405,125147.0
2016-04-22 13:40:00,47.31,47.47,47.31,47.39,107324.0,42.5495,42.6934,42.5495,42.6215,107324.0
2016-04-22 13:50:00,47.39,47.41,47.24,47.25,193449.0,42.6215,42.6394,42.4866,42.4955,193449.0
2016-04-22 14:00:00,47.25,47.31,47.2,47.23,206593.0,42.4955,42.5495,42.4506,42.4776,206593.0
2016-04-22 14:10:00,47.23,47.26,47.16,47.19,214225.0,42.4776,42.5045,42.4146,42.4416,214225.0
2016-04-22 14:20:00,47.2,47.27,47.18,47.25,107843.0,42.4506,42.5135,42.4326,42.4955,107843.0
2016-04-22 14:30:00,47.24,47.3,47.12,47.3,184625.0,42.4866,42.5405,42.3786,42.5405,184625.0
2016-04-22 14:40:00,47.3,47.38,47.24,47.34,103147.0,42.5405,42.6125,42.4866,42.5765,103147.0
2016-04-22 14:50:00,47.34,47.39,47.27,47.3,102616.0,42.5765,42.6215,42.5135,42.5405,102616.0
2016-04-22 15:00:00,47.31,47.42,47.12,47.23,664030.0,42.5495,42.6484,42.3786,42.4776,664030.0
2016-04-22 15:10:00,47.23,47.36,47.05,47.05,373882.0,42.4776,42.5945,42.3157,42.3157,373882.0
2016-04-22 15:20:00,47.05,47.09,46.97,47.0,179009.0,42.3157,42.3516,42.2437,42.2707,179009.0
2016-04-22 15:30:00,47.0,47.19,46.99,47.08,246144.0,42.2707,42.4416,42.2617,42.3427,246144.0
2016-04-22 15:40:00,47.08,47.13,47.01,47.12,262776.0,42.3427,42.3876,42.2797,42.3786,262776.0
2016-04-22 15:50:00,47.11,47.25,47.09,47.25,567707.0,42.3696,42.4955,42.3516,42.4955,567707.0
2016-04-25 09:30:00,47.3,47.65,47.21,47.63,223116.0,42.5405,42.8553,42.4596,42.8373,223116.0
2016-04-25 09:40:00,47.62,47.63,47.28,47.29,73579.0,42.8283,42.8373,42.5225,42.5315,73579.0
2016-04-25 09:50:00,47.27,47.31,47.11,47.21,73689.0,42.5135,42.5495,42.3696,42.4596,73689.0
2016-04-25 10:00:00,47.19,47.34,47.1,47.16,102497.0,42.4416,42.5765,42.3606,42.4146,102497.0
2016-04-25 10:10:00,47.18,47.24,47.03,47.06,86109.0,42.4326,42.4866,42.2977,42.3247,86109.0
2016-04-25 10:20:00,47.06,47.08,46.94,46.97,70557.0,42.3247,42.3427,42.2167,42.2437,70557.0
2016-04-25 10:30:00,46.97,47.0,46.83,46.94,101994.0,42.2437,42.2707,42.1178,42.2167,101994.0
2016-04-25 10:40:00,46.94,46.98,46.91,46.98,82167.0,42.2167,42.2527,42.1898,42.2527,82167.0
2016-04-25 10:50:00,46.99,47.1,46.92,46.99,107719.0,42.2617,42.3606,42.1988,42.2617,107719.0
2016-04-25 11:00:00,47.0,47.01,46.81,46.82,80999.0,42.2707,42.2797,42.0998,42.1088,80999.0
2016-04-25 11:10:00,46.81,47.0,46.79,46.94,119876.0,42.0998,42.2707,42.0818,42.2167,119876.0
2016-04-25 11:20:00,46.95,46.99,46.86,46.96,67608.0,42.2257,42.2617,42.1448,42.2347,67608.0
2016-04-25 11:30:00,46.96,46.96,46.8,46.81,52583.0,42.2347,42.2347,42.0908,42.0998,52583.0
2016-04-25 11:40:00,46.8,46.88,46.77,46.84,59216.0,42.0908,42.1628,42.0638,42.1268,59216.0
2016-04-25 11:50:00,46.84,46.93,46.83,46.87,60711.0,42.1268,42.2077,42.1178,42.1538,60711.0
2016-04-25 12:00:00,46.87,46.9,46.83,46.83,44017.0,42.1538,42.1808,42.1178,42.1178,44017.0
2016-04-25 12:10:00,46.84,46.91,46.81,46.89,49852.0,42.1268,42.1898,42.0998,42.1718,49852.0
2016-04-25 12:20:00,46.9,46.96,46.88,46.94,74810.0,42.1808,42.2347,42.1628,42.2167,74810.0
2016-04-25 12:30:00,46.95,46.95,46.87,46.91,36594.0,42.2257,42.2257,42.1538,42.1898,36594.0
2016-04-25 12:40:00,46.91,46.94,46.85,46.94,48059.0,42.1898,42.2167,42.1358,42.2167,48059.0
2016-04-25 12:50:00,46.94,47.01,46.92,46.98,102344.0,42.2167,42.2797,42.1988,42.2527,102344.0
2016-04-25 13:00:00,46.99,46.99,46.92,46.95,73489.0,42.2617,42.2617,42.1988,42.2257,73489.0
2016-04-25 13:10:00,46.95,46.97,46.92,46.92,68092.0,42.2257,42.2437,42.1988,42.1988,68092.0
2016-04-25 13:20:00,46.93,47.0,46.92,46.98,55401.0,42.2077,42.2707,42.1988,42.2527,55401.0
2016-04-25 13:30:00,46.97,46.97,46.89,46.9,47431.0,42.2437,42.2437,42.1718,42.1808,47431.0
2016-04-25 13:40:00,46.91,46.96,46.9,46.94,43408.0,42.1898,42.2347,42.1808,42.2167,43408.0
2016-04-25 13:50:00,46.93,46.94,46.86,46.9,63125.0,42.2077,42.2167,42.1448,42.1808,63125.0
2016-04-25 14:00:00,46.9,46.94,46.86,46.87,91416.0,42.1808,42.2167,42.1448,42.1538,91416.0
2016-04-25 14:10:00,46.88,46.95,46.87,46.92,63747.0,42.1628,42.2257,42.1538,42.1988,63747.0
2016-04-25 14:20:00,46.91,46.96,46.9,46.91,103788.0,42.1898,42.2347,42.1808,42.1898,103788.0
2016-04-25 14:30:00,46.91,46.97,46.9,46.91,87078.0,42.1898,42.2437,42.1808,42.1898,87078.0
2016-04-25 14:40:00,46.91,46.95,46.89,46.9,71260.0,42.1898,42.2257,42.1718,42.1808,71260.0
2016-04-25 14:50:00,46.9,46.94,46.89,46.91,117902.0,42.1808,42.2167,42.1718,42.1898,117902.0
2016-04-25 15:00:00,46.91,46.93,46.89,46.9,84191.0,42.1898,42.2077,42.1718,42.1808,84191.0
2016-04-25 15:10:00,46.9,46.95,46.89,46.93,76548.0,42.1808,42.2257,42.1718,42.2077,76548.0
2016-04-25 15:20:00,46.94,46.97,46.89,46.92,65687.0,42.2167,42.2437,42.1718,42.1988,65687.0
2016-04-25 15:30:00,46.92,46.95,46.89,46.95,103935.0,42.1988,42.2257,42.1718,42.2257,103935.0
2016-04-25 15:40:00,46.95,46.96,46.88,46.88,131560.0,42.2257,42.2347,42.1628,42.1628,131560.0
2016-04-25 15:50:00,46.88,46.88,46.8,46.86,423215.0,42.1628,42.1628,42.0908,42.1448,423215.0
2016-04-26 09:30:00,47.09,47.23,46.97,47.17,155705.0,42.3516,42.4776,42.2437,42.4236,155705.0
2016-04-26 09:40:00,47.19,47.2,47.04,47.19,58875.0,42.4416,42.4506,42.3067,42.4416,58875.0
2016-04-26 09:50:00,47.19,47.45,47.19,47.34,116225.0,42.4416,42.6754,42.4416,42.5765,116225.0
2016-04-26 10:00:00,47.34,47.5,47.31,47.39,113239.0,42.5765,42.7204,42.5495,42.6215,113239.0
2016-04-26 10:10:00,47.4,47.41,47.19,47.3,94500.0,42.6305,42.6394,42.4416,42.5405,94500.0
2016-04-26 10:20:00,47.29,47.29,46.3,46.48,590617.0,42.5315,42.5315,41.6411,41.803,590617.0
2016-04-26 10:30:00,46.46,46.46,45.94,45.95,576131.0,41.785,41.785,41.3174,41.3264,576131.0
2016-04-26 10:40:00,45.95,46.23,45.94,46.09,312029.0,41.3264,41.5782,41.3174,41.4523,312029.0
2016-04-26 10:50:00,46.07,46.16,46.0,46.08,193488.0,41.4343,41.5152,41.3713,41.4433,193488.0
2016-04-26 11:00:00,46.08,46.24,46.02,46.2,197688.0,41.4433,41.5872,41.3893,41.5512,197688.0
2016-04-26 11:10:00,46.21,46.24,46.05,46.08,274918.0,41.5602,41.5872,41.4163,41.4433,274918.0
2016-04-26 11:20:00,46.08,46.26,46.07,46.19,127263.0,41.4433,41.6052,41.4343,41.5422,127263.0
2016-04-26 11:30:00,46.18,46.2,45.96,46.03,131558.0,41.5332,41.5512,41.3354,41.3983,131558.0
2016-04-26 11:40:00,46.03,46.04,45.91,45.98,104343.0,41.3983,41.4073,41.2904,41.3533,104343.0
2016-04-26 11:50:00,45.98,46.15,45.95,46.12,143070.0,41.3533,41.5062,41.3264,41.4793,143070.0
2016-04-26 12:00:00,46.12,46.17,46.06,46.14,76001.0,41.4793,41.5242,41.4253,41.4972,76001.0
2016-04-26 12:10:00,46.13,46.29,46.12,46.27,78255.0,41.4882,41.6321,41.4793,41.6142,78255.0
2016-04-26 12:20:00,46.27,46.28,46.12,46.25,101948.0,41.6142,41.6232,41.4793,41.5962,101948.0
2016-04-26 12:30:00,46.25,46.41,46.21,46.33,127535.0,41.5962,41.7401,41.5602,41.6681,127535.0
2016-04-26 12:40:00,46.33,46.4,46.26,46.4,75332.0,41.6681,41.7311,41.6052,41.7311,75332.0
2016-04-26 12:50:00,46.4,46.43,46.31,46.31,106033.0,41.7311,41.7581,41.6501,41.6501,106033.0
2016-04-26 13:00:00,46.31,46.34,46.2,46.28,108723.0,41.6501,41.6771,41.5512,41.6232,108723.0
2016-04-26 13:10:00,46.28,46.35,46.25,46.27,75312.0,41.6232,41.6861,41.5962,41.6142,75312.0
2016-04-26 13:20:00,46.27,46.32,46.23,46.25,103909.0,41.6142,41.6591,41.5782,41.5962,103909.0
2016-04-26 13:30:00,46.25,46.27,46.05,46.06,108769.0,41.5962,41.6142,41.4163,41.4253,108769.0
2016-04-26 13:40:00,46.05,46.09,45.96,45.99,91247.0,41.4163,41.4523,41.3354,41.3623,91247.0
2016-04-26 13:50:00,45.99,46.02,45.95,45.99,91729.0,41.3623,41.3893,41.3264,41.3623,91729.0
2016-04-26 14:00:00,46.0,46.03,45.97,46.0,77210.0,41.3713,41.3983,41.3443,41.3713,77210.0
2016-04-26 14:10:00,46.0,46.11,45.98,46.07,101091.0,41.3713,41.4703,41.3533,41.4343,101091.0
2016-04-26 14:20:00,46.08,46.11,45.96,45.96,77456.0,41.4433,41.4703,41.3354,41.3354,77456.0
2016-04-26 14:30:00,45.96,46.04,45.96,46.04,117268.0,41.3354,41.4073,41.3354,41.4073,117268.0
2016-04-26 14:40:00,46.03,46.04,45.96,45.97,90082.0,41.3983,41.4073,41.3354,41.3443,90082.0
2016-04-26 14:50:00,45.97,46.03,45.95,46.01,91011.0,41.3443,41.3983,41.3264,41.3803,91011.0
2016-04-26 15:00:00,46.01,46.08,46.0,46.05,100364.0,41.3803,41.4433,41.3713,41.4163,100364.0
2016-04-26 15:10:00,46.05,46.07,45.98,45.98,70962.0,41.4163,41.4343,41.3533,41.3533,70962.0
2016-04-26 15:20:00,45.98,46.02,45.95,46.0,132872.0,41.3533,41.3893,41.3264,41.3713,132872.0
2016-04-26 15:30:00,46.0,46.15,45.99,46.11,162368.0,41.3713,41.5062,41.3623,41.4703,162368.0
2016-04-26 15:40:00,46.12,46.24,46.11,46.15,183335.0,41.4793,41.5872,41.4703,41.5062,183335.0
2016-04-26 15:50:00,46.15,46.19,46.13,46.18,332371.0,41.5062,41.5422,41.4882,41.5332,332371.0
2016-04-27 09:30:00,46.18,46.56,46.07,46.37,181473.0,41.5332,41.875,41.4343,41.7041,181473.0
2016-04-27 09:40:00,46.37,46.77,46.36,46.75,175963.0,41.7041,42.0638,41.6951,42.0459,175963.0
2016-04-27 09:50:00,46.74,46.87,46.58,46.71,205612.0,42.0369,42.1538,41.893,42.0099,205612.0
2016-04-27 10:00:00,46.71,46.81,45.65,45.68,519690.0,42.0099,42.0998,41.0565,41.0835,519690.0
2016-04-27 10:10:00,45.68,46.29,45.65,46.14,500365.0,41.0835,41.6321,41.0565,41.4972,500365.0
2016-04-27 10:20:00,46.16,46.26,45.69,45.88,391501.0,41.5152,41.6052,41.0925,41.2634,391501.0
2016-04-27 10:30:00,45.86,45.98,45.69,45.74,200566.0,41.2454,41.3533,41.0925,41.1375,200566.0
2016-04-27 10:40:00,45.74,45.85,45.45,45.85,260373.0,41.1375,41.2364,40.8767,41.2364,260373.0
2016-04-27 10:50:00,45.84,45.96,45.74,45.95,151867.0,41.2274,41.3354,41.1375,41.3264,151867.0
2016-04-27 11:00:00,45.94,45.95,45.75,45.75,148634.0,41.3174,41.3264,41.1465,41.1465,148634.0
2016-04-27 11:10:00,45.75,45.9,45.7,45.86,133989.0,41.1465,41.2814,41.1015,41.2454,133989.0
2016-04-27 11:20:00,45.87,46.02,45.84,46.02,163542.0,41.2544,41.3893,41.2274,41.3893,163542.0
2016-04-27 11:30:00,46.01,46.13,45.98,46.04,135313.0,41.3803,41.4882,41.3533,41.4073,135313.0
2016-04-27 11:40:00,46.04,46.04,45.85,45.87,115809.0,41.4073,41.4073,41.2364,41.2544,115809.0
2016-04-27 11:50:00,45.88,45.93,45.82,45.89,113808.0,41.2634,41.3084,41.2094,41.2724,113808.0
2016-04-27 12:00:00,45.89,45.96,45.78,45.78,94907.0,41.2724,41.3354,41.1735,41.1735,94907.0
2016-04-27 12:10:00,45.79,45.83,45.7,45.71,149602.0,41.1825,41.2184,41.1015,41.1105,149602.0
2016-04-27 12:20:00,45.71,45.71,45.57,45.62,241763.0,41.1105,41.1105,40.9846,41.0296,241763.0
2016-04-27 12:30:00,45.63,45.69,45.61,45.69,162581.0,41.0386,41.0925,41.0206,41.0925,162581.0
2016-04-27 12:40:00,45.69,45.75,45.68,45.69,104517.0,41.0925,41.1465,41.0835,41.0925,104517.0
2016-04-27 12:50:00,45.7,45.8,45.67,45.75,120548.0,41.1015,41.1915,41.0745,41.1465,120548.0
2016-04-27 13:00:00,45.75,45.78,45.66,45.68,96088.0,41.1465,41.1735,41.0655,41.0835,96088.0
2016-04-27 13:10:00,45.68,45.75,45.61,45.69,144739.0,41.0835,41.1465,41.0206,41.0925,144739.0
2016-04-27 13:20:00,45.68,45.72,45.64,45.7,90687.0,41.0835,41.1195,41.0476,41.1015,90687.0
2016-04-27 13:30:00,45.69,45.74,45.66,45.73,117614.0,41.0925,41.1375,41.0655,41.1285,117614.0
2016-04-27 13:40:00,45.73,45.82,45.71,45.79,130381.0,41.1285,41.2094,41.1105,41.1825,130381.0
2016-04-27 13:50:00,45.78,45.8,45.7,45.71,113519.0,41.1735,41.1915,41.1015,41.1105,113519.0
2016-04-27 14:00:00,45.7,45.87,45.58,45.86,161384.0,41.1015,41.2544,40.9936,41.2454,161384.0
2016-04-27 14:10:00,45.87,45.88,45.68,45.69,169131.0,41.2544,41.2634,41.0835,41.0925,169131.0
2016-04-27 14:20:00,45.69,45.82,45.62,45.63,141155.0,41.0925,41.2094,41.0296,41.0386,141155.0
2016-04-27 14:30:00,45.63,45.71,45.5,45.52,182938.0,41.0386,41.1105,40.9216,40.9396,182938.0
2016-04-27 14:40:00,45.53,45.57,45.5,45.54,153993.0,40.9486,40.9846,40.9216,40.9576,153993.0
2016-04-27 14:50:00,45.55,45.57,45.51,45.53,179867.0,40.9666,40.9846,40.9306,40.9486,179867.0
2016-04-27 15:00:00,45.53,45.75,45.52,45.72,177255.0,40.9486,41.1465,40.9396,41.1195,177255.0
2016-04-27 15:10:00,45.72,45.73,45.64,45.69,184444.0,41.1195,41.1285,41.0476,41.0925,184444.0
2016-04-27 15:20:00,45.7,45.75,45.67,45.69,215165.0,41.1015,41.1465,41.0745,41.0925,215165.0
2016-04-27 15:30:00,45.69,45.71,45.63,45.65,204376.0,41.0925,41.1105,41.0386,41.0565,204376.0
2016-04-27 15:40:00,45.66,45.7,45.6,45.65,254842.0,41.0655,41.1015,41.0116,41.0565,254842.0
2016-04-27 15:50:00,45.64,45.65,45.52,45.58,644694.0,41.0476,41.0565,40.9396,40.9936,644694.0
2016-04-28 09:30:00,45.48,45.74,45.05,45.08,268071.0,40.9037,41.1375,40.5169,40.5439,268071.0
2016-04-28 09:40:00,45.09,45.14,44.74,44.75,341852.0,40.5529,40.5979,40.2381,40.2471,341852.0
2016-04-28 09:50:00,44.72,45.01,44.72,44.97,167126.0,40.2201,40.4809,40.2201,40.445,167126.0
2016-04-28 10:00:00,44.96,45.01,44.8,44.85,257269.0,40.436,40.4809,40.2921,40.337,257269.0
2016-04-28 10:10:00,44.86,44.91,44.7,44.71,314540.0,40.346,40.391,40.2021,40.2111,314540.0
2016-04-28 10:20:00,44.7,44.78,44.62,44.76,219331.0,40.2021,40.2741,40.1302,40.2561,219331.0
2016-04-28 10:30:00,44.77,44.85,44.76,44.82,147520.0,40.2651,40.337,40.2561,40.3101,147520.0
2016-04-28 10:40:00,44.82,44.83,44.76,44.78,172109.0,40.3101,40.3191,40.2561,40.2741,172109.0
2016-04-28 10:50:00,44.78,44.83,44.69,44.76,167547.0,40.2741,40.3191,40.1931,40.2561,167547.0
2016-04-28 11:00:00,44.76,44.82,44.74,44.78,133639.0,40.2561,40.3101,40.2381,40.2741,133639.0
2016-04-28 11:10:00,44.78,44.86,44.76,44.86,125305.0,40.2741,40.346,40.2561,40.346,125305.0
2016-04-28 11:20:00,44.87,45.06,44.87,44.99,115633.0,40.355,40.5259,40.355,40.463,115633.0
2016-04-28 11:30:00,44.99,45.02,44.94,44.95,117427.0,40.463,40.4899,40.418,40.427,117427.0
2016-04-28 11:40:00,44.95,44.95,44.7,44.77,189288.0,40.427,40.427,40.2021,40.2651,189288.0
2016-04-28 11:50:00,44.77,44.83,44.69,44.82,126008.0,40.2651,40.3191,40.1931,40.3101,126008.0
2016-04-28 12:00:00,44.83,44.88,44.81,44.88,107301.0,40.3191,40.364,40.3011,40.364,107301.0
2016-04-28 12:10:00,44.88,44.89,44.69,44.69,90976.0,40.364,40.373,40.1931,40.1931,90976.0
2016-04-28 12:20:00,44.69,44.75,44.68,44.73,111271.0,40.1931,40.2471,40.1842,40.2291,111271.0
2016-04-28 12:30:00,44.73,44.78,44.65,44.75,145911.0,40.2291,40.2741,40.1572,40.2471,145911.0
2016-04-28 12:40:00,44.74,44.78,44.72,44.75,105307.0,40.2381,40.2741,40.2201,40.2471,105307.0
2016-04-28 12:50:00,44.75,44.81,44.72,44.79,95523.0,40.2471,40.3011,40.2201,40.2831,95523.0
2016-04-28 13:00:00,44.78,44.79,44.66,44.7,98695.0,40.2741,40.2831,40.1662,40.2021,98695.0
2016-04-28 13:10:00,44.71,44.72,44.57,44.63,112310.0,40.2111,40.2201,40.0852,40.1392,112310.0
2016-04-28 13:20:00,44.63,44.7,44.58,44.66,99663.0,40.1392,40.2021,40.0942,40.1662,99663.0
2016-04-28 13:30:00,44.66,44.67,44.58,44.59,121706.0,40.1662,40.1752,40.0942,40.1032,121706.0
2016-04-28 13:40:00,44.58,44.64,44.54,44.62,78149.0,40.0942,40.1482,40.0582,40.1302,78149.0
2016-04-28 13:50:00,44.62,44.7,44.61,44.69,92068.0,40.1302,40.2021,40.1212,40.1931,92068.0
2016-04-28 14:00:00,44.69,44.69,44.61,44.61,96240.0,40.1931,40.1931,40.1212,40.1212,96240.0
2016-04-28 14:10:00,44.6,44.62,44.5,44.55,170723.0,40.1122,40.1302,40.0223,40.0672,170723.0
2016-04-28 14:20:00,44.55,44.62,44.53,44.6,102204.0,40.0672,40.1302,40.0492,40.1122,102204.0
2016-04-28 14:30:00,44.59,44.61,44.49,44.49,95857.0,40.1032,40.1212,40.0133,40.0133,95857.0
2016-04-28 14:40:00,44.49,44.51,44.46,44.48,179810.0,40.0133,40.0313,39.9863,40.0043,179810.0
2016-04-28 14:50:00,44.48,44.51,44.39,44.39,168903.0,40.0043,40.0313,39.9233,39.9233,168903.0
2016-04-28 15:00:00,44.39,44.4,44.25,44.25,216713.0,39.9233,39.9323,39.7974,39.7974,216713.0
2016-04-28 15:10:00,44.26,44.26,44.04,44.1,264268.0,39.8064,39.8064,39.6085,39.6625,264268.0
2016-04-28 15:20:00,44.1,44.14,43.95,43.98,339487.0,39.6625,39.6985,39.5276,39.5546,339487.0
2016-04-28 15:30:00,43.99,44.14,43.99,44.09,335193.0,39.5636,39.6985,39.5636,39.6535,335193.0
2016-04-28 15:40:00,44.1,44.14,44.03,44.03,444221.0,39.6625,39.6985,39.5996,39.5996,444221.0
2016-04-28 15:50:00,44.04,44.08,43.98,44.06,952240.0,39.6085,39.6445,39.5546,39.6265,952240.0
2016-04-29 09:30:00,44.11,44.3,43.86,44.26,279097.0,39.6715,39.8424,39.4467,39.8064,279097.0
2016-04-29 09:40:00,44.25,44.25,43.6,43.64,234163.0,39.7974,39.7974,39.2128,39.2488,234163.0
2016-04-29 09:50:00,43.65,43.68,43.53,43.66,235107.0,39.2578,39.2848,39.1499,39.2668,235107.0
2016-04-29 10:00:00,43.66,43.79,43.59,43.76,188664.0,39.2668,39.3837,39.2038,39.3567,188664.0
2016-04-29 10:10:00,43.76,43.86,43.74,43.78,252015.0,39.3567,39.4467,39.3387,39.3747,252015.0
2016-04-29 10:20:00,43.78,43.9,43.76,43.84,226637.0,39.3747,39.4826,39.3567,39.4287,226637.0
2016-04-29 10:30:00,43.84,44.11,43.81,44.05,259664.0,39.4287,39.6715,39.4017,39.6175,259664.0
2016-04-29 10:40:00,44.05,44.05,43.78,43.84,199946.0,39.6175,39.6175,39.3747,39.4287,199946.0
2016-04-29 10:50:00,43.84,43.87,43.48,43.57,329591.0,39.4287,39.4557,39.1049,39.1858,329591.0
2016-04-29 11:00:00,43.57,43.89,43.46,43.8,306423.0,39.1858,39.4736,39.0869,39.3927,306423.0
2016-04-29 11:10:00,43.8,43.86,43.75,43.83,206837.0,39.3927,39.4467,39.3477,39.4197,206837.0
2016-04-29 11:20:00,43.83,43.84,43.7,43.7,257420.0,39.4197,39.4287,39.3028,39.3028,257420.0
2016-04-29 11:30:00,43.7,43.77,43.65,43.76,258707.0,39.3028,39.3657,39.2578,39.3567,258707.0
2016-04-29 11:40:00,43.76,43.87,43.62,43.77,261525.0,39.3567,39.4557,39.2308,39.3657,261525.0
2016-04-29 11:50:00,43.78,43.87,43.76,43.86,216847.0,39.3747,39.4557,39.3567,39.4467,216847.0
2016-04-29 12:00:00,43.85,43.93,43.78,43.9,173196.0,39.4377,39.5096,39.3747,39.4826,173196.0
2016-04-29 12:10:00,43.9,44.22,43.87,44.22,278431.0,39.4826,39.7704,39.4557,39.7704,278431.0
2016-04-29 12:20:00,44.21,44.29,44.14,44.24,204625.0,39.7614,39.8334,39.6985,39.7884,204625.0
2016-04-29 12:30:00,44.23,44.39,44.17,44.39,235422.0,39.7794,39.9233,39.7255,39.9233,235422.0
2016-04-29 12:40:00,44.39,44.45,44.29,44.35,202541.0,39.9233,39.9773,39.8334,39.8874,202541.0
2016-04-29 12:50:00,44.35,44.36,44.09,44.17,105241.0,39.8874,39.8964,39.6535,39.7255,105241.0
2016-04-29 13:00:00,44.17,44.34,44.16,44.32,110662.0,39.7255,39.8784,39.7165,39.8604,110662.0
2016-04-29 13:10:00,44.31,44.42,44.24,44.27,213259.0,39.8514,39.9503,39.7884,39.8154,213259.0
2016-04-29 13:20:00,44.27,44.38,44.27,44.36,136096.0,39.8154,39.9143,39.8154,39.8964,136096.0
2016-04-29 13:30:00,44.35,44.37,44.19,44.3,169661.0,39.8874,39.9053,39.7435,39.8424,169661.0
2016-04-29 13:40:00,44.3,44.3,44.21,44.27,189899.0,39.8424,39.8424,39.7614,39.8154,189899.0
2016-04-29 13:50:00,44.27,44.38,44.2,44.25,263534.0,39.8154,39.9143,39.7524,39.7974,263534.0
2016-04-29 14:00:00,44.25,44.33,44.2,44.2,148613.0,39.7974,39.8694,39.7524,39.7524,148613.0
2016-04-29 14:10:00,44.19,44.25,44.16,44.23,162143.0,39.7435,39.7974,39.7165,39.7794,162143.0
2016-04-29 14:20:00,44.23,44.47,44.22,44.36,208702.0,39.7794,39.9953,39.7704,39.8964,208702.0
2016-04-29 14:30:00,44.35,44.4,44.22,44.22,156686.0,39.8874,39.9323,39.7704,39.7704,156686.0
2016-04-29 14:40:00,44.23,44.29,44.15,44.23,169636.0,39.7794,39.8334,39.7075,39.7794,169636.0
2016-04-29 14:50:00,44.23,44.31,44.2,44.29,177313.0,39.7794,39.8514,39.7524,39.8334,177313.0
2016-04-29 15:00:00,44.29,44.45,44.26,44.44,222857.0,39.8334,39.9773,39.8064,39.9683,222857.0
2016-04-29 15:10:00,44.44,44.49,44.36,44.39,239539.0,39.9683,40.0133,39.8964,39.9233,239539.0
2016-04-29 15:20:00,44.39,44.5,44.37,44.45,280059.0,39.9233,40.0223,39.9053,39.9773,280059.0
2016-04-29 15:30:00,44.46,44.6,44.44,44.51,416934.0,39.9863,40.1122,39.9683,40.0313,416934.0
2016-04-29 15:40:00,44.51,44.64,44.51,44.55,567453.0,40.0313,40.1482,40.0313,40.0672,567453.0
2016-04-29 15:50:00,44.55,44.62,44.53,44.6,737777.0,40.0672,40.1302,40.0492,40.1122,737777.0
2016-05-02 09:30:00,44.63,45.0,44.58,44.7,206602.0,40.1392,40.472,40.0942,40.2021,206602.0
2016-05-02 09:40:00,44.7,44.77,44.49,44.5,108766.0,40.2021,40.2651,40.0133,40.0223,108766.0
2016-05-02 09:50:00,44.5,44.53,44.3,44.39,129719.0,40.0223,40.0492,39.8424,39.9233,129719.0
2016-05-02 10:00:00,44.38,44.58,44.35,44.58,154471.0,39.9143,40.0942,39.8874,40.0942,154471.0
2016-05-02 10:10:00,44.58,44.61,44.49,44.59,126569.0,40.0942,40.1212,40.0133,40.1032,126569.0
2016-05-02 10:20:00,44.59,44.67,44.52,44.64,110871.0,40.1032,40.1752,40.0403,40.1482,110871.0
2016-05-02 10:30:00,44.65,44.69,44.45,44.45,110483.0,40.1572,40.1931,39.9773,39.9773,110483.0
2016-05-02 10:40:00,44.45,44.47,44.32,44.34,99891.0,39.9773,39.9953,39.8604,39.8784,99891.0
2016-05-02 10:50:00,44.35,44.36,44.19,44.31,118166.0,39.8874,39.8964,39.7435,39.8514,118166.0
2016-05-02 11:00:00,44.31,44.44,44.29,44.44,95227.0,39.8514,39.9683,39.8334,39.9683,95227.0
2016-05-02 11:10:00,44.44,44.49,44.34,44.36,83422.0,39.9683,40.0133,39.8784,39.8964,83422.0
2016-05-02 11:20:00,44.37,44.45,44.3,44.32,99135.0,39.9053,39.9773,39.8424,39.8604,99135.0
2016-05-02 11:30:00,44.31,44.42,44.26,44.4,185976.0,39.8514,39.9503,39.8064,39.9323,185976.0
2016-05-02 11:40:00,44.41,44.46,44.36,44.44,63368.0,39.9413,39.9863,39.8964,39.9683,63368.0
2016-05-02 11:50:00,44.45,44.46,44.35,44.39,130498.0,39.9773,39.9863,39.8874,39.9233,130498.0
2016-05-02 12:00:00,44.38,44.38,44.27,44.31,93714.0,39.9143,39.9143,39.8154,39.8514,93714.0
2016-05-02 12:10:00,44.32,44.32,44.24,44.29,90311.0,39.8604,39.8604,39.7884,39.8334,90311.0
2016-05-02 12:20:00,44.29,44.35,44.19,44.23,86303.0,39.8334,39.8874,39.7435,39.7794,86303.0
2016-05-02 12:30:00,44.23,44.32,44.19,44.26,65016.0,39.7794,39.8604,39.7435,39.8064,65016.0
2016-05-02 12:40:00,44.26,44.33,44.24,44.28,52541.0,39.8064,39.8694,39.7884,39.8244,52541.0
2016-05-02 12:50:00,44.29,44.32,44.2,44.23,60560.0,39.8334,39.8604,39.7524,39.7794,60560.0
2016-05-02 13:00:00,44.23,44.28,44.19,44.22,79702.0,39.7794,39.8244,39.7435,39.7704,79702.0
2016-05-02 13:10:00,44.21,44.28,44.17,44.28,59873.0,39.7614,39.8244,39.7255,39.8244,59873.0
2016-05-02 13:20:00,44.27,44.32,44.26,44.3,56164.0,39.8154,39.8604,39.8064,39.8424,56164.0
2016-05-02 13:30:00,44.3,44.31,44.23,44.25,70212.0,39.8424,39.8514,39.7794,39.7974,70212.0
2016-05-02 13:40:00,44.25,44.32,44.23,44.31,64519.0,39.7974,39.8604,39.7794,39.8514,64519.0
2016-05-02 13:50:00,44.32,44.33,44.26,44.27,57495.0,39.8604,39.8694,39.8064,39.8154,57495.0
2016-05-02 14:00:00,44.27,44.28,44.19,44.19,86825.0,39.8154,39.8244,39.7435,39.7435,86825.0
2016-05-02 14:10:00,44.2,44.25,44.19,44.19,97691.0,39.7524,39.7974,39.7435,39.7435,97691.0
2016-05-02 14:20:00,44.2,44.28,44.19,44.28,77627.0,39.7524,39.8244,39.7435,39.8244,77627.0
2016-05-02 14:30:00,44.28,44.28,44.18,44.18,92963.0,39.8244,39.8244,39.7345,39.7345,92963.0
2016-05-02 14:40:00,44.19,44.2,44.08,44.08,113708.0,39.7435,39.7524,39.6445,39.6445,113708.0
2016-05-02 14:50:00,44.07,44.13,44.03,44.1,142757.0,39.6355,39.6895,39.5996,39.6625,142757.0
2016-05-02 15:00:00,44.09,44.2,44.06,44.13,204234.0,39.6535,39.7524,39.6265,39.6895,204234.0
2016-05-02 15:10:00,44.13,44.15,44.07,44.09,166678.0,39.6895,39.7075,39.6355,39.6535,166678.0
2016-05-02 15:20:00,44.09,44.11,44.0,44.01,198686.0,39.6535,39.6715,39.5726,39.5816,198686.0
2016-05-02 15:30:00,44.01,44.05,43.93,43.94,280993.0,39.5816,39.6175,39.5096,39.5186,280993.0
2016-05-02 15:40:00,43.94,43.99,43.92,43.95,256116.0,39.5186,39.5636,39.5006,39.5276,256116.0
2016-05-02 15:50:00,43.95,44.01,43.94,44.01,404842.0,39.5276,39.5816,39.5186,39.5816,404842.0
2016-05-03 09:30:00,44.23,44.28,43.14,43.26,322376.0,39.7794,39.8244,38.7991,38.907,322376.0
2016-05-03 09:40:00,43.26,43.59,43.21,43.21,214382.0,38.907,39.2038,38.8621,38.8621,214382.0
2016-05-03 09:50:00,43.2,43.43,43.1,43.43,171743.0,38.8531,39.0599,38.7631,39.0599,171743.0
2016-05-03 10:00:00,43.42,43.44,43.01,43.05,134915.0,39.0509,39.0689,38.6822,38.7182,134915.0
2016-05-03 10:10:00,43.04,43.19,43.02,43.16,88272.0,38.7092,38.8441,38.6912,38.8171,88272.0
2016-05-03 10:20:00,43.16,43.19,42.94,43.19,180847.0,38.8171,38.8441,38.6192,38.8441,180847.0
2016-05-03 10:30:00,43.2,43.2,43.08,43.14,99831.0,38.8531,38.8531,38.7451,38.7991,99831.0
2016-05-03 10:40:00,43.15,43.47,43.15,43.4,151993.0,38.8081,39.0959,38.8081,39.0329,151993.0
2016-05-03 10:50:00,43.4,43.43,43.21,43.21,117679.0,39.0329,39.0599,38.8621,38.8621,117679.0
2016-05-03 11:00:00,43.22,43.38,43.11,43.3,178987.0,38.8711,39.015,38.7721,38.943,178987.0
2016-05-03 11:10:00,43.3,43.33,43.2,43.31,145757.0,38.943,38.97,38.8531,38.952,145757.0
2016-05-03 11:20:00,43.32,43.34,43.2,43.2,69622.0,38.961,38.979,38.8531,38.8531,69622.0
2016-05-03 11:30:00,43.2,43.25,43.14,43.21,108558.0,38.8531,38.898,38.7991,38.8621,108558.0
2016-05-03 11:40:00,43.22,43.23,43.16,43.21,122853.0,38.8711,38.8801,38.8171,38.8621,122853.0
2016-05-03 11:50:00,43.22,43.34,43.21,43.25,200026.0,38.8711,38.979,38.8621,38.898,200026.0
2016-05-03 12:00:00,43.25,43.34,43.22,43.3,86799.0,38.898,38.979,38.8711,38.943,86799.0
2016-05-03 12:10:00,43.3,43.32,43.23,43.26,93144.0,38.943,38.961,38.8801,38.907,93144.0
2016-05-03 12:20:00,43.26,43.32,43.2,43.25,66502.0,38.907,38.961,38.8531,38.898,66502.0
2016-05-03 12:30:00,43.26,43.3,43.21,43.29,58848.0,38.907,38.943,38.8621,38.934,58848.0
2016-05-03 12:40:00,43.3,43.33,43.25,43.32,47294.0,38.943,38.97,38.898,38.961,47294.0
2016-05-03 12:50:00,43.33,43.34,43.3,43.33,35284.0,38.97,38.979,38.943,38.97,35284.0
2016-05-03 13:00:00,43.33,43.37,43.31,43.35,95241.0,38.97,39.006,38.952,38.988,95241.0
2016-05-03 13:10:00,43.35,43.46,43.32,43.45,78806.0,38.988,39.0869,38.961,39.0779,78806.0
2016-05-03 13:20:00,43.45,43.51,43.41,43.51,71020.0,39.0779,39.1319,39.0419,39.1319,71020.0
2016-05-03 13:30:00,43.52,43.52,43.36,43.47,83129.0,39.1409,39.1409,38.997,39.0959,83129.0
2016-05-03 13:40:00,43.47,43.5,43.44,43.49,60845.0,39.0959,39.1229,39.0689,39.1139,60845.0
2016-05-03 13:50:00,43.49,43.55,43.45,43.49,73877.0,39.1139,39.1679,39.0779,39.1139,73877.0
2016-05-03 14:00:00,43.49,43.53,43.39,43.42,73697.0,39.1139,39.1499,39.024,39.0509,73697.0
2016-05-03 14:10:00,43.41,43.42,43.2,43.2,85505.0,39.0419,39.0509,38.8531,38.8531,85505.0
2016-05-03 14:20:00,43.2,43.25,43.16,43.19,160190.0,38.8531,38.898,38.8171,38.8441,160190.0
2016-05-03 14:30:00,43.2,43.23,43.17,43.18,175065.0,38.8531,38.8801,38.8261,38.8351,175065.0
2016-05-03 14:40:00,43.18,43.19,43.08,43.09,137666.0,38.8351,38.8441,38.7451,38.7541,137666.0
2016-05-03 14:50:00,43.1,43.11,43.0,43.05,173260.0,38.7631,38.7721,38.6732,38.7182,173260.0
2016-05-03 15:00:00,43.06,43.23,43.05,43.23,158663.0,38.7272,38.8801,38.7182,38.8801,158663.0
2016-05-03 15:10:00,43.23,43.23,43.1,43.14,103047.0,38.8801,38.8801,38.7631,38.7991,103047.0
2016-05-03 15:20:00,43.13,43.15,43.08,43.09,162213.0,38.7901,38.8081,38.7451,38.7541,162213.0
2016-05-03 15:30:00,43.08,43.13,43.0,43.07,179003.0,38.7451,38.7901,38.6732,38.7362,179003.0
2016-05-03 15:40:00,43.07,43.15,43.01,43.12,237483.0,38.7362,38.8081,38.6822,38.7811,237483.0
2016-05-03 15:50:00,43.12,43.14,43.07,43.14,508904.0,38.7811,38.7991,38.7362,38.7991,508904.0
2016-05-04 09:30:00,42.8,42.81,42.33,42.38,242383.0,38.4933,38.5023,38.0706,38.1156,242383.0
2016-05-04 09:40:00,42.38,42.48,42.1,42.15,171440.0,38.1156,38.2055,37.8638,37.9087,171440.0
2016-05-04 09:50:00,42.14,42.45,42.02,42.32,231306.0,37.8997,38.1785,37.7918,38.0616,231306.0
2016-05-04 10:00:00,42.33,42.42,42.03,42.06,166026.0,38.0706,38.1516,37.8008,37.8278,166026.0
2016-05-04 10:10:00,42.07,42.34,42.04,42.13,191074.0,37.8368,38.0796,37.8098,37.8907,191074.0
2016-05-04 10:20:00,42.14,42.15,41.9,41.94,257428.0,37.8997,37.9087,37.6839,37.7199,257428.0
2016-05-04 10:30:00,41.93,41.99,41.79,41.87,175530.0,37.7109,37.7648,37.585,37.6569,175530.0
2016-05-04 10:40:00,41.88,42.08,41.85,41.98,174994.0,37.6659,37.8458,37.6389,37.7558,174994.0
2016-05-04 10:50:00,41.98,42.2,41.91,42.19,149406.0,37.7558,37.9537,37.6929,37.9447,149406.0
2016-05-04 11:00:00,42.19,42.37,42.15,42.19,139782.0,37.9447,38.1066,37.9087,37.9447,139782.0
2016-05-04 11:10:00,42.2,42.24,42.03,42.08,106533.0,37.9537,37.9897,37.8008,37.8458,106533.0
2016-05-04 11:20:00,42.07,42.17,41.95,41.97,112597.0,37.8368,37.9267,37.7289,37.7468,112597.0
2016-05-04 11:30:00,41.96,42.26,41.92,42.18,109960.0,37.7378,38.0077,37.7019,37.9357,109960.0
2016-05-04 11:40:00,42.19,42.25,42.09,42.1,117017.0,37.9447,37.9987,37.8548,37.8638,117017.0
2016-05-04 11:50:00,42.1,42.13,42.0,42.09,119236.0,37.8638,37.8907,37.7738,37.8548,119236.0
2016-05-04 12:00:00,42.09,42.17,42.05,42.07,103401.0,37.8548,37.9267,37.8188,37.8368,103401.0
2016-05-04 12:10:00,42.08,42.08,41.99,42.0,112799.0,37.8458,37.8458,37.7648,37.7738,112799.0
2016-05-04 12:20:00,42.01,42.08,42.0,42.05,80536.0,37.7828,37.8458,37.7738,37.8188,80536.0
2016-05-04 12:30:00,42.05,42.06,41.9,41.93,130077.0,37.8188,37.8278,37.6839,37.7109,130077.0
2016-05-04 12:40:00,41.93,41.93,41.85,41.87,89818.0,37.7109,37.7109,37.6389,37.6569,89818.0
2016-05-04 12:50:00,41.86,41.88,41.82,41.85,107480.0,37.6479,37.6659,37.6119,37.6389,107480.0
2016-05-04 13:00:00,41.84,41.89,41.81,41.81,126443.0,37.6299,37.6749,37.6029,37.6029,126443.0
2016-05-04 13:10:00,41.81,41.86,41.77,41.84,100420.0,37.6029,37.6479,37.567,37.6299,100420.0
2016-05-04 13:20:00,41.85,41.87,41.76,41.83,139509.0,37.6389,37.6569,37.558,37.6209,139509.0
2016-05-04 13:30:00,41.83,41.91,41.83,41.85,121380.0,37.6209,37.6929,37.6209,37.6389,121380.0
2016-05-04 13:40:00,41.84,41.85,41.72,41.79,104995.0,37.6299,37.6389,37.522,37.585,104995.0
2016-05-04 13:50:00,41.8,41.81,41.65,41.68,112289.0,37.5939,37.6029,37.459,37.486,112289.0
2016-05-04 14:00:00,41.68,41.7,41.48,41.48,196295.0,37.486,37.504,37.3061,37.3061,196295.0
2016-05-04 14:10:00,41.48,41.58,41.39,41.51,218340.0,37.3061,37.3961,37.2252,37.3331,218340.0
2016-05-04 14:20:00,41.51,41.69,41.5,41.68,109375.0,37.3331,37.495,37.3241,37.486,109375.0
2016-05-04 14:30:00,41.68,41.69,41.55,41.59,89223.0,37.486,37.495,37.3691,37.4051,89223.0
2016-05-04 14:40:00,41.6,41.66,41.51,41.57,104432.0,37.4141,37.468,37.3331,37.3871,104432.0
2016-05-04 14:50:00,41.57,41.63,41.51,41.55,117802.0,37.3871,37.4411,37.3331,37.3691,117802.0
2016-05-04 15:00:00,41.56,41.58,41.45,41.49,167121.0,37.3781,37.3961,37.2792,37.3151,167121.0
2016-05-04 15:10:00,41.48,41.57,41.42,41.56,239181.0,37.3061,37.3871,37.2522,37.3781,239181.0
2016-05-04 15:20:00,41.55,41.61,41.5,41.52,135725.0,37.3691,37.4231,37.3241,37.3421,135725.0
2016-05-04 15:30:00,41.52,41.62,41.5,41.59,213613.0,37.3421,37.4321,37.3241,37.4051,213613.0
2016-05-04 15:40:00,41.59,41.68,41.58,41.67,442736.0,37.4051,37.486,37.3961,37.477,442736.0
2016-05-04 15:50:00,41.66,41.69,41.6,41.66,535854.0,37.468,37.495,37.4141,37.468,535854.0
2016-05-05 09:30:00,41.76,42.05,41.63,41.71,228068.0,37.558,37.8188,37.4411,37.513,228068.0
2016-05-05 09:40:00,41.7,41.99,41.39,41.99,150486.0,37.504,37.7648,37.2252,37.7648,150486.0
2016-05-05 09:50:00,41.99,42.14,41.8,41.96,275912.0,37.7648,37.8997,37.5939,37.7378,275912.0
2016-05-05 10:00:00,41.95,42.07,41.87,41.92,165359.0,37.7289,37.8368,37.6569,37.7019,165359.0
2016-05-05 10:10:00,41.92,42.05,41.92,41.95,201107.0,37.7019,37.8188,37.7019,37.7289,201107.0
2016-05-05 10:20:00,41.96,41.96,41.68,41.73,152827.0,37.7378,37.7378,37.486,37.531,152827.0
2016-05-05 10:30:00,41.73,41.95,41.73,41.89,137549.0,37.531,37.7289,37.531,37.6749,137549.0
2016-05-05 10:40:00,41.88,41.96,41.79,41.8,213838.0,37.6659,37.7378,37.585,37.5939,213838.0
2016-05-05 10:50:00,41.8,41.99,41.75,41.95,353443.0,37.5939,37.7648,37.549,37.7289,353443.0
2016-05-05 11:00:00,41.96,41.98,41.86,41.9,94736.0,37.7378,37.7558,37.6479,37.6839,94736.0
2016-05-05 11:10:00,41.89,42.08,41.88,42.03,80229.0,37.6749,37.8458,37.6659,37.8008,80229.0
2016-05-05 11:20:00,42.04,42.04,41.82,41.84,110718.0,37.8098,37.8098,37.6119,37.6299,110718.0
2016-05-05 11:30:00,41.84,42.01,41.82,41.96,56215.0,37.6299,37.7828,37.6119,37.7378,56215.0
2016-05-05 11:40:00,41.97,42.04,41.93,41.97,92356.0,37.7468,37.8098,37.7109,37.7468,92356.0
2016-05-05 11:50:00,41.97,42.01,41.93,41.98,68776.0,37.7468,37.7828,37.7109,37.7558,68776.0
2016-05-05 12:00:00,41.98,42.01,41.88,41.89,95951.0,37.7558,37.7828,37.6659,37.6749,95951.0
2016-05-05 12:10:00,41.88,41.93,41.85,41.85,52252.0,37.6659,37.7109,37.6389,37.6389,52252.0
2016-05-05 12:20:00,41.85,41.88,41.67,41.69,132750.0,37.6389,37.6659,37.477,37.495,132750.0
2016-05-05 12:30:00,41.69,41.85,41.66,41.82,139887.0,37.495,37.6389,37.468,37.6119,139887.0
2016-05-05 12:40:00,41.83,41.89,41.83,41.84,77678.0,37.6209,37.6749,37.6209,37.6299,77678.0
2016-05-05 12:50:00,41.84,41.84,41.74,41.75,120080.0,37.6299,37.6299,37.54,37.549,120080.0
2016-05-05 13:00:00,41.75,41.78,41.71,41.75,68420.0,37.549,37.576,37.513,37.549,68420.0
2016-05-05 13:10:00,41.74,41.75,41.59,41.66,98795.0,37.54,37.549,37.4051,37.468,98795.0
2016-05-05 13:20:00,41.66,41.68,41.61,41.65,82832.0,37.468,37.486,37.4231,37.459,82832.0
2016-05-05 13:30:00,41.65,41.68,41.62,41.66,61212.0,37.459,37.486,37.4321,37.468,61212.0
2016-05-05 13:40:00,41.66,41.71,41.63,41.65,64483.0,37.468,37.513,37.4411,37.459,64483.0
2016-05-05 13:50:00,41.65,41.66,41.55,41.59,58980.0,37.459,37.468,37.3691,37.4051,58980.0
2016-05-05 14:00:00,41.59,41.68,41.56,41.67,56455.0,37.4051,37.486,37.3781,37.477,56455.0
2016-05-05 14:10:00,41.68,41.74,41.66,41.72,81478.0,37.486,37.54,37.468,37.522,81478.0
2016-05-05 14:20:00,41.72,41.8,41.71,41.76,116544.0,37.522,37.5939,37.513,37.558,116544.0
2016-05-05 14:30:00,41.77,41.79,41.71,41.73,112307.0,37.567,37.585,37.513,37.531,112307.0
2016-05-05 14:40:00,41.73,41.84,41.72,41.82,114674.0,37.531,37.6299,37.522,37.6119,114674.0
2016-05-05 14:50:00,41.81,41.83,41.78,41.8,90558.0,37.6029,37.6209,37.576,37.5939,90558.0
2016-05-05 15:00:00,41.8,41.81,41.73,41.75,95072.0,37.5939,37.6029,37.531,37.549,95072.0
2016-05-05 15:10:00,41.74,41.81,41.73,41.8,91884.0,37.54,37.6029,37.531,37.5939,91884.0
2016-05-05 15:20:00,41.8,41.86,41.78,41.8,118948.0,37.5939,37.6479,37.576,37.5939,118948.0
2016-05-05 15:30:00,41.8,41.8,41.67,41.71,146498.0,37.5939,37.5939,37.477,37.513,146498.0
2016-05-05 15:40:00,41.71,41.72,41.51,41.54,333365.0,37.513,37.522,37.3331,37.3601,333365.0
2016-05-05 15:50:00,41.54,41.59,41.51,41.54,519717.0,37.3601,37.4051,37.3331,37.3601,519717.0
2016-05-06 09:30:00,41.47,41.54,41.22,41.36,191021.0,37.2972,37.3601,37.0723,37.1982,191021.0
2016-05-06 09:40:00,41.37,41.91,41.36,41.85,352493.0,37.2072,37.6929,37.1982,37.6389,352493.0
2016-05-06 09:50:00,41.84,41.86,41.43,41.44,176352.0,37.6299,37.6479,37.2612,37.2702,176352.0
2016-05-06 10:00:00,41.44,41.58,41.43,41.45,211271.0,37.2702,37.3961,37.2612,37.2792,211271.0
2016-05-06 10:10:00,41.44,41.47,41.27,41.27,120336.0,37.2702,37.2972,37.1173,37.1173,120336.0
2016-05-06 10:20:00,41.28,41.28,41.15,41.27,132858.0,37.1263,37.1263,37.0094,37.1173,132858.0
2016-05-06 10:30:00,41.27,41.27,41.07,41.11,182690.0,37.1173,37.1173,36.9374,36.9734,182690.0
2016-05-06 10:40:00,41.11,41.2,40.98,41.03,213061.0,36.9734,37.0543,36.8565,36.9014,213061.0
2016-05-06 10:50:00,41.02,41.06,40.94,40.98,159848.0,36.8924,36.9284,36.8205,36.8565,159848.0
2016-05-06 11:00:00,41.0,41.11,40.96,40.96,146591.0,36.8744,36.9734,36.8385,36.8385,146591.0
2016-05-06 11:10:00,40.97,41.14,40.96,41.07,110713.0,36.8475,37.0004,36.8385,36.9374,110713.0
2016-05-06 11:20:00,41.08,41.11,41.01,41.02,105816.0,36.9464,36.9734,36.8834,36.8924,105816.0
2016-05-06 11:30:00,41.01,41.02,40.83,40.86,181234.0,36.8834,36.8924,36.7216,36.7485,181234.0
2016-05-06 11:40:00,40.86,40.91,40.76,40.77,152787.0,36.7485,36.7935,36.6586,36.6676,152787.0
2016-05-06 11:50:00,40.77,40.88,40.74,40.88,149751.0,36.6676,36.7665,36.6406,36.7665,149751.0
2016-05-06 12:00:00,40.88,40.97,40.85,40.95,114277.0,36.7665,36.8475,36.7395,36.8295,114277.0
2016-05-06 12:10:00,40.95,41.02,40.92,40.92,87850.0,36.8295,36.8924,36.8025,36.8025,87850.0
2016-05-06 12:20:00,40.93,41.01,40.9,40.97,75613.0,36.8115,36.8834,36.7845,36.8475,75613.0
2016-05-06 12:30:00,40.97,41.03,40.92,41.0,70481.0,36.8475,36.9014,36.8025,36.8744,70481.0
2016-05-06 12:40:00,41.01,41.13,41.01,41.11,53906.0,36.8834,36.9914,36.8834,36.9734,53906.0
2016-05-06 12:50:00,41.11,41.11,41.02,41.07,54874.0,36.9734,36.9734,36.8924,36.9374,54874.0
2016-05-06 13:00:00,41.07,41.26,41.05,41.24,137115.0,36.9374,37.1083,36.9194,37.0903,137115.0
2016-05-06 13:10:00,41.23,41.35,41.2,41.29,87301.0,37.0813,37.1892,37.0543,37.1353,87301.0
2016-05-06 13:20:00,41.29,41.31,41.17,41.26,91340.0,37.1353,37.1533,37.0273,37.1083,91340.0
2016-05-06 13:30:00,41.27,41.41,41.25,41.38,96180.0,37.1173,37.2432,37.0993,37.2162,96180.0
2016-05-06 13:40:00,41.39,41.4,41.32,41.34,62388.0,37.2252,37.2342,37.1622,37.1802,62388.0
2016-05-06 13:50:00,41.34,41.52,41.34,41.52,98074.0,37.1802,37.3421,37.1802,37.3421,98074.0
2016-05-06 14:00:00,41.51,41.71,41.43,41.7,140707.0,37.3331,37.513,37.2612,37.504,140707.0
2016-05-06 14:10:00,41.7,41.75,41.64,41.69,225582.0,37.504,37.549,37.45,37.495,225582.0
2016-05-06 14:20:00,41.69,41.83,41.67,41.81,124921.0,37.495,37.6209,37.477,37.6029,124921.0
2016-05-06 14:30:00,41.82,41.84,41.69,41.8,154994.0,37.6119,37.6299,37.495,37.5939,154994.0
2016-05-06 14:40:00,41.81,41.91,41.8,41.89,147096.0,37.6029,37.6929,37.5939,37.6749,147096.0
2016-05-06 14:50:00,41.89,41.94,41.69,41.69,185484.0,37.6749,37.7199,37.495,37.495,185484.0
2016-05-06 15:00:00,41.69,41.81,41.68,41.76,90623.0,37.495,37.6029,37.486,37.558,90623.0
2016-05-06 15:10:00,41.76,41.76,41.63,41.68,140162.0,37.558,37.558,37.4411,37.486,140162.0
2016-05-06 15:20:00,41.67,41.75,41.66,41.68,125236.0,37.477,37.549,37.468,37.486,125236.0
2016-05-06 15:30:00,41.68,41.72,41.59,41.63,265973.0,37.486,37.522,37.4051,37.4411,265973.0
2016-05-06 15:40:00,41.63,41.73,41.61,41.67,211186.0,37.4411,37.531,37.4231,37.477,211186.0
2016-05-06 15:50:00,41.67,41.74,41.64,41.72,562517.0,37.477,37.54,37.45,37.522,562517.0
2016-05-09 09:30:00,41.79,42.52,41.75,42.35,282209.0,37.585,38.2415,37.549,38.0886,282209.0
2016-05-09 09:40:00,42.36,42.57,42.29,42.29,163802.0,38.0976,38.2865,38.0346,38.0346,163802.0
2016-05-09 09:50:00,42.3,42.4,42.2,42.31,172130.0,38.0436,38.1336,37.9537,38.0526,172130.0
2016-05-09 10:00:00,42.31,42.39,42.2,42.23,136325.0,38.0526,38.1246,37.9537,37.9807,136325.0
2016-05-09 10:10:00,42.22,42.37,42.2,42.34,203475.0,37.9717,38.1066,37.9537,38.0796,203475.0
2016-05-09 10:20:00,42.35,42.42,42.16,42.2,124614.0,38.0886,38.1516,37.9177,37.9537,124614.0
2016-05-09 10:30:00,42.21,42.22,42.05,42.14,132464.0,37.9627,37.9717,37.8188,37.8997,132464.0
2016-05-09 10:40:00,42.14,42.33,42.12,42.3,71130.0,37.8997,38.0706,37.8817,38.0436,71130.0
2016-05-09 10:50:00,42.32,42.37,42.29,42.36,126084.0,38.0616,38.1066,38.0346,38.0976,126084.0
2016-05-09 11:00:00,42.36,42.37,42.21,42.3,79148.0,38.0976,38.1066,37.9627,38.0436,79148.0
2016-05-09 11:10:00,42.31,42.35,42.2,42.26,81487.0,38.0526,38.0886,37.9537,38.0077,81487.0
2016-05-09 11:20:00,42.26,42.33,42.24,42.28,72800.0,38.0077,38.0706,37.9897,38.0256,72800.0
2016-05-09 11:30:00,42.29,42.31,42.2,42.3,123268.0,38.0346,38.0526,37.9537,38.0436,123268.0
2016-05-09 11:40:00,42.31,42.34,42.24,42.3,81399.0,38.0526,38.0796,37.9897,38.0436,81399.0
2016-05-09 11:50:00,42.3,42.35,42.29,42.31,132783.0,38.0436,38.0886,38.0346,38.0526,132783.0
2016-05-09 12:00:00,42.31,42.32,42.17,42.2,47335.0,38.0526,38.0616,37.9267,37.9537,47335.0
2016-05-09 12:10:00,42.2,42.25,42.14,42.19,60235.0,37.9537,37.9987,37.8997,37.9447,60235.0
2016-05-09 12:20:00,42.19,42.24,42.15,42.18,42269.0,37.9447,37.9897,37.9087,37.9357,42269.0
2016-05-09 12:30:00,42.19,42.22,42.07,42.12,82970.0,37.9447,37.9717,37.8368,37.8817,82970.0
2016-05-09 12:40:00,42.12,42.14,42.06,42.06,82959.0,37.8817,37.8997,37.8278,37.8278,82959.0
2016-05-09 12:50:00,42.07,42.14,42.04,42.1,38353.0,37.8368,37.8997,37.8098,37.8638,38353.0
2016-05-09 13:00:00,42.1,42.16,42.08,42.14,52914.0,37.8638,37.9177,37.8458,37.8997,52914.0
2016-05-09 13:10:00,42.14,42.2,42.13,42.14,102817.0,37.8997,37.9537,37.8907,37.8997,102817.0
2016-05-09 13:20:00,42.14,42.25,42.13,42.25,59529.0,37.8997,37.9987,37.8907,37.9987,59529.0
2016-05-09 13:30:00,42.25,42.32,42.22,42.26,140569.0,37.9987,38.0616,37.9717,38.0077,140569.0
2016-05-09 13:40:00,42.26,42.3,42.21,42.3,123501.0,38.0077,38.0436,37.9627,38.0436,123501.0
2016-05-09 13:50:00,42.3,42.31,42.27,42.3,115820.0,38.0436,38.0526,38.0167,38.0436,115820.0
2016-05-09 14:00:00,42.3,42.31,42.22,42.25,131416.0,38.0436,38.0526,37.9717,37.9987,131416.0
2016-05-09 14:10:00,42.25,42.26,42.16,42.17,114945.0,37.9987,38.0077,37.9177,37.9267,114945.0
2016-05-09 14:20:00,42.17,42.26,42.14,42.22,93851.0,37.9267,38.0077,37.8997,37.9717,93851.0
2016-05-09 14:30:00,42.22,42.31,42.22,42.31,65458.0,37.9717,38.0526,37.9717,38.0526,65458.0
2016-05-09 14:40:00,42.31,42.38,42.29,42.37,105627.0,38.0526,38.1156,38.0346,38.1066,105627.0
2016-05-09 14:50:00,42.37,42.47,42.36,42.46,91199.0,38.1066,38.1965,38.0976,38.1875,91199.0
2016-05-09 15:00:00,42.46,42.47,42.36,42.38,105940.0,38.1875,38.1965,38.0976,38.1156,105940.0
2016-05-09 15:10:00,42.38,42.45,42.37,42.42,113319.0,38.1156,38.1785,38.1066,38.1516,113319.0
2016-05-09 15:20:00,42.41,42.46,42.35,42.35,118414.0,38.1426,38.1875,38.0886,38.0886,118414.0
2016-05-09 15:30:00,42.36,42.36,42.29,42.29,91324.0,38.0976,38.0976,38.0346,38.0346,91324.0
2016-05-09 15:40:00,42.29,42.32,42.27,42.28,191560.0,38.0346,38.0616,38.0167,38.0256,191560.0
2016-05-09 15:50:00,42.27,42.28,42.16,42.2,547708.0,38.0167,38.0256,37.9177,37.9537,547708.0
2016-05-10 09:30:00,42.28,42.42,42.1,42.16,147878.0,38.0256,38.1516,37.8638,37.9177,147878.0
2016-05-10 09:40:00,42.17,42.58,42.12,42.48,197713.0,37.9267,38.2955,37.8817,38.2055,197713.0
2016-05-10 09:50:00,42.48,42.5,42.36,42.39,180498.0,38.2055,38.2235,38.0976,38.1246,180498.0
2016-05-10 10:00:00,42.39,42.4,42.29,42.31,149854.0,38.1246,38.1336,38.0346,38.0526,149854.0
2016-05-10 10:10:00,42.32,42.48,42.28,42.47,113904.0,38.0616,38.2055,38.0256,38.1965,113904.0
2016-05-10 10:20:00,42.47,42.59,42.46,42.52,97586.0,38.1965,38.3045,38.1875,38.2415,97586.0
2016-05-10 10:30:00,42.53,42.69,42.53,42.68,128038.0,38.2505,38.3944,38.2505,38.3854,128038.0
2016-05-10 10:40:00,42.69,42.8,42.66,42.67,179850.0,38.3944,38.4933,38.3674,38.3764,179850.0
2016-05-10 10:50:00,42.68,42.68,42.61,42.65,114531.0,38.3854,38.3854,38.3224,38.3584,114531.0
2016-05-10 11:00:00,42.64,42.71,42.61,42.68,107076.0,38.3494,38.4124,38.3224,38.3854,107076.0
2016-05-10 11:10:00,42.67,42.72,42.66,42.69,66364.0,38.3764,38.4214,38.3674,38.3944,66364.0
2016-05-10 11:20:00,42.69,42.76,42.65,42.74,82699.0,38.3944,38.4573,38.3584,38.4394,82699.0
2016-05-10 11:30:00,42.75,42.75,42.59,42.66,129328.0,38.4484,38.4484,38.3045,38.3674,129328.0
2016-05-10 11:40:00,42.66,42.71,42.58,42.59,69132.0,38.3674,38.4124,38.2955,38.3045,69132.0
2016-05-10 11:50:00,42.59,42.66,42.57,42.65,90062.0,38.3045,38.3674,38.2865,38.3584,90062.0
2016-05-10 12:00:00,42.66,42.75,42.66,42.66,101005.0,38.3674,38.4484,38.3674,38.3674,101005.0
2016-05-10 12:10:00,42.65,42.77,42.62,42.75,67562.0,38.3584,38.4663,38.3314,38.4484,67562.0
2016-05-10 12:20:00,42.75,42.8,42.71,42.8,71555.0,38.4484,38.4933,38.4124,38.4933,71555.0
2016-05-10 12:30:00,42.8,42.81,42.7,42.75,75624.0,38.4933,38.5023,38.4034,38.4484,75624.0
2016-05-10 12:40:00,42.75,42.86,42.74,42.77,82672.0,38.4484,38.5473,38.4394,38.4663,82672.0
2016-05-10 12:50:00,42.77,42.83,42.75,42.8,64402.0,38.4663,38.5203,38.4484,38.4933,64402.0
2016-05-10 13:00:00,42.8,42.89,42.75,42.88,95143.0,38.4933,38.5743,38.4484,38.5653,95143.0
2016-05-10 13:10:00,42.88,42.89,42.7,42.7,87392.0,38.5653,38.5743,38.4034,38.4034,87392.0
2016-05-10 13:20:00,42.71,42.85,42.7,42.84,91289.0,38.4124,38.5383,38.4034,38.5293,91289.0
2016-05-10 13:30:00,42.85,42.86,42.79,42.82,136701.0,38.5383,38.5473,38.4843,38.5113,136701.0
2016-05-10 13:40:00,42.82,42.84,42.75,42.77,71942.0,38.5113,38.5293,38.4484,38.4663,71942.0
2016-05-10 13:50:00,42.78,42.85,42.77,42.79,89053.0,38.4753,38.5383,38.4663,38.4843,89053.0
2016-05-10 14:00:00,42.78,42.85,42.74,42.83,84777.0,38.4753,38.5383,38.4394,38.5203,84777.0
2016-05-10 14:10:00,42.83,42.84,42.78,42.8,90475.0,38.5203,38.5293,38.4753,38.4933,90475.0
2016-05-10 14:20:00,42.81,42.87,42.79,42.79,113261.0,38.5023,38.5563,38.4843,38.4843,113261.0
2016-05-10 14:30:00,42.79,42.87,42.78,42.82,108979.0,38.4843,38.5563,38.4753,38.5113,108979.0
2016-05-10 14:40:00,42.82,42.89,42.79,42.89,137569.0,38.5113,38.5743,38.4843,38.5743,137569.0
2016-05-10 14:50:00,42.89,42.91,42.84,42.87,248936.0,38.5743,38.5923,38.5293,38.5563,248936.0
2016-05-10 15:00:00,42.87,42.88,42.83,42.86,75206.0,38.5563,38.5653,38.5203,38.5473,75206.0
2016-05-10 15:10:00,42.86,42.9,42.82,42.82,106295.0,38.5473,38.5833,38.5113,38.5113,106295.0
2016-05-10 15:20:00,42.82,42.9,42.81,42.83,120940.0,38.5113,38.5833,38.5023,38.5203,120940.0
2016-05-10 15:30:00,42.83,42.85,42.77,42.82,156542.0,38.5203,38.5383,38.4663,38.5113,156542.0
2016-05-10 15:40:00,42.82,42.85,42.78,42.81,175079.0,38.5113,38.5383,38.4753,38.5023,175079.0
2016-05-10 15:50:00,42.81,42.88,42.81,42.85,384991.0,38.5023,38.5653,38.5023,38.5383,384991.0
2016-05-11 09:30:00,42.7,43.17,42.65,43.17,227042.0,38.4034,38.8261,38.3584,38.8261,227042.0
2016-05-11 09:40:00,43.17,43.24,43.08,43.11,133642.0,38.8261,38.889,38.7451,38.7721,133642.0
2016-05-11 09:50:00,43.11,43.43,43.05,43.39,356894.0,38.7721,39.0599,38.7182,39.024,356894.0
2016-05-11 10:00:00,43.4,43.47,43.21,43.39,324063.0,39.0329,39.0959,38.8621,39.024,324063.0
2016-05-11 10:10:00,43.4,43.42,43.34,43.39,137238.0,39.0329,39.0509,38.979,39.024,137238.0
2016-05-11 10:20:00,43.38,43.57,43.34,43.47,224815.0,39.015,39.1858,38.979,39.0959,224815.0
2016-05-11 10:30:00,43.48,43.55,43.38,43.53,307323.0,39.1049,39.1679,39.015,39.1499,307323.0
2016-05-11 10:40:00,43.53,43.55,43.49,43.52,232667.0,39.1499,39.1679,39.1139,39.1409,232667.0
2016-05-11 10:50:00,43.52,43.58,43.5,43.57,169396.0,39.1409,39.1948,39.1229,39.1858,169396.0
2016-05-11 11:00:00,43.57,43.57,43.38,43.45,271741.0,39.1858,39.1858,39.015,39.0779,271741.0
2016-05-11 11:10:00,43.45,43.61,43.42,43.42,157464.0,39.0779,39.2218,39.0509,39.0509,157464.0
2016-05-11 11:20:00,43.42,43.42,43.34,43.36,123607.0,39.0509,39.0509,38.979,38.997,123607.0
2016-05-11 11:30:00,43.35,43.42,43.34,43.36,131888.0,38.988,39.0509,38.979,38.997,131888.0
2016-05-11 11:40:00,43.35,43.42,43.34,43.35,85339.0,38.988,39.0509,38.979,38.988,85339.0
2016-05-11 11:50:00,43.35,43.38,43.24,43.29,194490.0,38.988,39.015,38.889,38.934,194490.0
2016-05-11 12:00:00,43.29,43.31,43.16,43.2,64176.0,38.934,38.952,38.8171,38.8531,64176.0
2016-05-11 12:10:00,43.2,43.2,43.1,43.16,65545.0,38.8531,38.8531,38.7631,38.8171,65545.0
2016-05-11 12:20:00,43.16,43.19,43.13,43.19,55389.0,38.8171,38.8441,38.7901,38.8441,55389.0
2016-05-11 12:30:00,43.18,43.19,43.13,43.17,75622.0,38.8351,38.8441,38.7901,38.8261,75622.0
2016-05-11 12:40:00,43.17,43.18,43.03,43.09,71583.0,38.8261,38.8351,38.7002,38.7541,71583.0
2016-05-11 12:50:00,43.08,43.11,43.03,43.1,49982.0,38.7451,38.7721,38.7002,38.7631,49982.0
2016-05-11 13:00:00,43.11,43.13,42.95,42.96,67469.0,38.7721,38.7901,38.6282,38.6372,67469.0
2016-05-11 13:10:00,42.96,42.96,42.75,42.75,168125.0,38.6372,38.6372,38.4484,38.4484,168125.0
2016-05-11 13:20:00,42.76,42.76,42.56,42.57,186932.0,38.4573,38.4573,38.2775,38.2865,186932.0
2016-05-11 13:30:00,42.57,42.57,42.42,42.43,293997.0,38.2865,38.2865,38.1516,38.1606,293997.0
2016-05-11 13:40:00,42.43,42.44,42.34,42.41,250876.0,38.1606,38.1695,38.0796,38.1426,250876.0
2016-05-11 13:50:00,42.41,42.48,42.31,42.38,125581.0,38.1426,38.2055,38.0526,38.1156,125581.0
2016-05-11 14:00:00,42.39,42.42,42.26,42.32,198447.0,38.1246,38.1516,38.0077,38.0616,198447.0
2016-05-11 14:10:00,42.32,42.34,42.28,42.32,93992.0,38.0616,38.0796,38.0256,38.0616,93992.0
2016-05-11 14:20:00,42.31,42.43,42.3,42.42,170455.0,38.0526,38.1606,38.0436,38.1516,170455.0
2016-05-11 14:30:00,42.42,42.45,42.38,42.4,222026.0,38.1516,38.1785,38.1156,38.1336,222026.0
2016-05-11 14:40:00,42.4,42.4,42.3,42.31,111356.0,38.1336,38.1336,38.0436,38.0526,111356.0
2016-05-11 14:50:00,42.3,42.3,42.18,42.24,75510.0,38.0436,38.0436,37.9357,37.9897,75510.0
2016-05-11 15:00:00,42.24,42.29,42.19,42.27,96660.0,37.9897,38.0346,37.9447,38.0167,96660.0
2016-05-11 15:10:00,42.28,42.29,42.18,42.18,96580.0,38.0256,38.0346,37.9357,37.9357,96580.0
2016-05-11 15:20:00,42.18,42.25,42.17,42.21,77313.0,37.9357,37.9987,37.9267,37.9627,77313.0
2016-05-11 15:30:00,42.22,42.26,42.2,42.23,83866.0,37.9717,38.0077,37.9537,37.9807,83866.0
2016-05-11 15:40:00,42.23,42.24,42.09,42.18,195481.0,37.9807,37.9897,37.8548,37.9357,195481.0
2016-05-11 15:50:00,42.18,42.18,42.08,42.11,399025.0,37.9357,37.9357,37.8458,37.8728,399025.0
2016-05-12 09:30:00,42.25,42.37,42.11,42.11,128758.0,37.9987,38.1066,37.8728,37.8728,128758.0
2016-05-12 09:40:00,42.11,42.11,41.92,41.97,80014.0,37.8728,37.8728,37.7019,37.7468,80014.0
2016-05-12 09:50:00,41.97,42.01,41.88,41.88,121982.0,37.7468,37.7828,37.6659,37.6659,121982.0
2016-05-12 10:00:00,41.88,41.91,41.81,41.9,91051.0,37.6659,37.6929,37.6029,37.6839,91051.0
2016-05-12 10:10:00,41.9,41.97,41.73,41.73,106954.0,37.6839,37.7468,37.531,37.531,106954.0
2016-05-12 10:20:00,41.72,41.75,41.65,41.67,90146.0,37.522,37.549,37.459,37.477,90146.0
2016-05-12 10:30:00,41.67,41.71,41.61,41.63,94476.0,37.477,37.513,37.4231,37.4411,94476.0
2016-05-12 10:40:00,41.63,41.64,41.52,41.54,102104.0,37.4411,37.45,37.3421,37.3601,102104.0
2016-05-12 10:50:00,41.54,41.56,41.46,41.5,104843.0,37.3601,37.3781,37.2882,37.3241,104843.0
2016-05-12 11:00:00,41.51,41.56,41.39,41.42,94734.0,37.3331,37.3781,37.2252,37.2522,94734.0
2016-05-12 11:10:00,41.42,41.43,41.24,41.25,130223.0,37.2522,37.2612,37.0903,37.0993,130223.0
2016-05-12 11:20:00,41.26,41.29,41.21,41.28,103872.0,37.1083,37.1353,37.0633,37.1263,103872.0
2016-05-12 11:30:00,41.27,41.4,41.27,41.4,98850.0,37.1173,37.2342,37.1173,37.2342,98850.0
2016-05-12 11:40:00,41.4,41.4,41.19,41.22,80172.0,37.2342,37.2342,37.0453,37.0723,80172.0
2016-05-12 11:50:00,41.24,41.25,41.01,41.05,133059.0,37.0903,37.0993,36.8834,36.9194,133059.0
2016-05-12 12:00:00,41.03,41.12,40.96,41.08,131177.0,36.9014,36.9824,36.8385,36.9464,131177.0
2016-05-12 12:10:00,41.07,41.16,41.05,41.09,44384.0,36.9374,37.0183,36.9194,36.9554,44384.0
2016-05-12 12:20:00,41.08,41.13,41.03,41.04,110532.0,36.9464,36.9914,36.9014,36.9104,110532.0
2016-05-12 12:30:00,41.04,41.05,40.85,40.94,88486.0,36.9104,36.9194,36.7395,36.8205,88486.0
2016-05-12 12:40:00,40.94,41.01,40.88,40.98,68572.0,36.8205,36.8834,36.7665,36.8565,68572.0
2016-05-12 12:50:00,40.98,41.14,40.95,41.14,51844.0,36.8565,37.0004,36.8295,37.0004,51844.0
2016-05-12 13:00:00,41.14,41.24,41.13,41.21,172542.0,37.0004,37.0903,36.9914,37.0633,172542.0
2016-05-12 13:10:00,41.2,41.2,40.98,41.01,92272.0,37.0543,37.0543,36.8565,36.8834,92272.0
2016-05-12 13:20:00,41.01,41.11,41.0,41.11,203263.0,36.8834,36.9734,36.8744,36.9734,203263.0
2016-05-12 13:30:00,41.11,41.11,41.02,41.04,169022.0,36.9734,36.9734,36.8924,36.9104,169022.0
2016-05-12 13:40:00,41.04,41.12,41.03,41.07,174557.0,36.9104,36.9824,36.9014,36.9374,174557.0
2016-05-12 13:50:00,41.07,41.19,41.06,41.18,144323.0,36.9374,37.0453,36.9284,37.0363,144323.0
2016-05-12 14:00:00,41.17,41.45,41.17,41.43,111722.0,37.0273,37.2792,37.0273,37.2612,111722.0
2016-05-12 14:10:00,41.43,41.53,41.35,41.49,270404.0,37.2612,37.3511,37.1892,37.3151,270404.0
2016-05-12 14:20:00,41.49,41.61,41.48,41.59,96947.0,37.3151,37.4231,37.3061,37.4051,96947.0
2016-05-12 14:30:00,41.58,41.66,41.55,41.65,161013.0,37.3961,37.468,37.3691,37.459,161013.0
2016-05-12 14:40:00,41.66,41.74,41.62,41.68,83365.0,37.468,37.54,37.4321,37.486,83365.0
2016-05-12 14:50:00,41.67,41.73,41.65,41.7,86645.0,37.477,37.531,37.459,37.504,86645.0
2016-05-12 15:00:00,41.69,41.7,41.43,41.44,107318.0,37.495,37.504,37.2612,37.2702,107318.0
2016-05-12 15:10:00,41.44,41.44,41.29,41.31,175196.0,37.2702,37.2702,37.1353,37.1533,175196.0
2016-05-12 15:20:00,41.31,41.33,41.28,41.3,142050.0,37.1533,37.1712,37.1263,37.1443,142050.0
2016-05-12 15:30:00,41.3,41.39,41.24,41.34,223935.0,37.1443,37.2252,37.0903,37.1802,223935.0
2016-05-12 15:40:00,41.34,41.36,41.21,41.27,214749.0,37.1802,37.1982,37.0633,37.1173,214749.0
2016-05-12 15:50:00,41.27,41.27,41.17,41.22,423139.0,37.1173,37.1173,37.0273,37.0723,423139.0
2016-05-13 09:30:00,41.51,42.24,41.42,42.06,259508.0,37.3331,37.9897,37.2522,37.8278,259508.0
2016-05-13 09:40:00,42.06,42.18,41.96,41.96,129808.0,37.8278,37.9357,37.7378,37.7378,129808.0
2016-05-13 09:50:00,41.96,42.14,41.8,42.12,128546.0,37.7378,37.8997,37.5939,37.8817,128546.0
2016-05-13 10:00:00,42.13,42.18,42.03,42.15,187555.0,37.8907,37.9357,37.8008,37.9087,187555.0
2016-05-13 10:10:00,42.14,42.14,41.99,42.08,147127.0,37.8997,37.8997,37.7648,37.8458,147127.0
2016-05-13 10:20:00,42.08,42.17,42.0,42.13,220355.0,37.8458,37.9267,37.7738,37.8907,220355.0
2016-05-13 10:30:00,42.12,42.13,42.0,42.02,260031.0,37.8817,37.8907,37.7738,37.7918,260031.0
2016-05-13 10:40:00,42.03,42.09,41.76,41.86,153675.0,37.8008,37.8548,37.558,37.6479,153675.0
2016-05-13 10:50:00,41.87,41.95,41.72,41.72,116563.0,37.6569,37.7289,37.522,37.522,116563.0
2016-05-13 11:00:00,41.73,41.9,41.72,41.83,161588.0,37.531,37.6839,37.522,37.6209,161588.0
2016-05-13 11:10:00,41.83,41.84,41.64,41.69,69639.0,37.6209,37.6299,37.45,37.495,69639.0
2016-05-13 11:20:00,41.69,41.91,41.68,41.87,94231.0,37.495,37.6929,37.486,37.6569,94231.0
2016-05-13 11:30:00,41.88,41.95,41.86,41.95,61454.0,37.6659,37.7289,37.6479,37.7289,61454.0
2016-05-13 11:40:00,41.95,41.96,41.76,41.76,52605.0,37.7289,37.7378,37.558,37.558,52605.0
2016-05-13 11:50:00,41.76,41.76,41.6,41.72,83771.0,37.558,37.558,37.4141,37.522,83771.0
2016-05-13 12:00:00,41.71,41.73,41.62,41.72,77822.0,37.513,37.531,37.4321,37.522,77822.0
2016-05-13 12:10:00,41.72,41.85,41.71,41.79,172829.0,37.522,37.6389,37.513,37.585,172829.0
2016-05-13 12:20:00,41.77,41.91,41.76,41.87,56515.0,37.567,37.6929,37.558,37.6569,56515.0
2016-05-13 12:30:00,41.88,41.91,41.75,41.79,52554.0,37.6659,37.6929,37.549,37.585,52554.0
2016-05-13 12:40:00,41.78,41.8,41.7,41.76,47690.0,37.576,37.5939,37.504,37.558,47690.0
2016-05-13 12:50:00,41.77,41.78,41.71,41.73,32997.0,37.567,37.576,37.513,37.531,32997.0
2016-05-13 13:00:00,41.72,41.79,41.7,41.77,45857.0,37.522,37.585,37.504,37.567,45857.0
2016-05-13 13:10:00,41.78,41.83,41.75,41.78,57297.0,37.576,37.6209,37.549,37.576,57297.0
2016-05-13 13:20:00,41.79,41.81,41.71,41.72,54917.0,37.585,37.6029,37.513,37.522,54917.0
2016-05-13 13:30:00,41.71,41.77,41.7,41.73,66418.0,37.513,37.567,37.504,37.531,66418.0
2016-05-13 13:40:00,41.73,41.73,41.6,41.63,85501.0,37.531,37.531,37.4141,37.4411,85501.0
2016-05-13 13:50:00,41.62,41.64,41.49,41.52,210886.0,37.4321,37.45,37.3151,37.3421,210886.0
2016-05-13 14:00:00,41.51,41.61,41.51,41.61,97179.0,37.3331,37.4231,37.3331,37.4231,97179.0
2016-05-13 14:10:00,41.6,41.61,41.49,41.49,91531.0,37.4141,37.4231,37.3151,37.3151,91531.0
2016-05-13 14:20:00,41.49,41.5,41.36,41.48,77449.0,37.3151,37.3241,37.1982,37.3061,77449.0
2016-05-13 14:30:00,41.48,41.49,41.31,41.33,90565.0,37.3061,37.3151,37.1533,37.1712,90565.0
2016-05-13 14:40:00,41.33,41.41,41.31,41.38,82386.0,37.1712,37.2432,37.1533,37.2162,82386.0
2016-05-13 14:50:00,41.37,41.49,41.36,41.49,111127.0,37.2072,37.3151,37.1982,37.3151,111127.0
2016-05-13 15:00:00,41.49,41.53,41.43,41.49,124547.0,37.3151,37.3511,37.2612,37.3151,124547.0
2016-05-13 15:10:00,41.48,41.57,41.44,41.5,119222.0,37.3061,37.3871,37.2702,37.3241,119222.0
2016-05-13 15:20:00,41.5,41.55,41.48,41.52,119880.0,37.3241,37.3691,37.3061,37.3421,119880.0
2016-05-13 15:30:00,41.53,41.54,41.46,41.5,247355.0,37.3511,37.3601,37.2882,37.3241,247355.0
2016-05-13 15:40:00,41.5,41.59,41.49,41.59,205010.0,37.3241,37.4051,37.3151,37.4051,205010.0
2016-05-13 15:50:00,41.58,41.59,41.52,41.55,479109.0,37.3961,37.4051,37.3421,37.3691,479109.0
2016-05-16 09:30:00,41.61,42.34,41.54,42.01,407648.0,37.4231,38.0796,37.3601,37.7828,407648.0
2016-05-16 09:40:00,42.03,42.08,41.8,41.83,177060.0,37.8008,37.8458,37.5939,37.6209,177060.0
2016-05-16 09:50:00,41.82,41.83,41.37,41.45,234999.0,37.6119,37.6209,37.2072,37.2792,234999.0
2016-05-16 10:00:00,41.46,41.66,41.4,41.46,189433.0,37.2882,37.468,37.2342,37.2882,189433.0
2016-05-16 10:10:00,41.46,41.66,41.39,41.4,187892.0,37.2882,37.468,37.2252,37.2342,187892.0
2016-05-16 10:20:00,41.41,41.57,41.32,41.5,106570.0,37.2432,37.3871,37.1622,37.3241,106570.0
2016-05-16 10:30:00,41.52,41.74,41.49,41.71,136755.0,37.3421,37.54,37.3151,37.513,136755.0
2016-05-16 10:40:00,41.71,41.78,41.6,41.76,122179.0,37.513,37.576,37.4141,37.558,122179.0
2016-05-16 10:50:00,41.77,41.92,41.77,41.9,138032.0,37.567,37.7019,37.567,37.6839,138032.0
2016-05-16 11:00:00,41.9,41.98,41.87,41.94,100703.0,37.6839,37.7558,37.6569,37.7199,100703.0
2016-05-16 11:10:00,41.94,42.03,41.91,41.98,114766.0,37.7199,37.8008,37.6929,37.7558,114766.0
2016-05-16 11:20:00,41.99,42.12,41.99,42.12,65014.0,37.7648,37.8817,37.7648,37.8817,65014.0
2016-05-16 11:30:00,42.11,42.25,42.01,42.24,157141.0,37.8728,37.9987,37.7828,37.9897,157141.0
2016-05-16 11:40:00,42.23,42.32,42.22,42.32,170309.0,37.9807,38.0616,37.9717,38.0616,170309.0
2016-05-16 11:50:00,42.33,42.34,42.23,42.31,154844.0,38.0706,38.0796,37.9807,38.0526,154844.0
2016-05-16 12:00:00,42.31,42.31,42.19,42.19,116219.0,38.0526,38.0526,37.9447,37.9447,116219.0
2016-05-16 12:10:00,42.2,42.21,42.1,42.1,93539.0,37.9537,37.9627,37.8638,37.8638,93539.0
2016-05-16 12:20:00,42.11,42.12,42.05,42.05,168490.0,37.8728,37.8817,37.8188,37.8188,168490.0
2016-05-16 12:30:00,42.06,42.19,42.05,42.16,64322.0,37.8278,37.9447,37.8188,37.9177,64322.0
2016-05-16 12:40:00,42.17,42.2,42.07,42.14,148721.0,37.9267,37.9537,37.8368,37.8997,148721.0
2016-05-16 12:50:00,42.14,42.23,42.12,42.18,79542.0,37.8997,37.9807,37.8817,37.9357,79542.0
2016-05-16 13:00:00,42.18,42.25,42.13,42.13,66282.0,37.9357,37.9987,37.8907,37.8907,66282.0
2016-05-16 13:10:00,42.14,42.19,42.13,42.18,43828.0,37.8997,37.9447,37.8907,37.9357,43828.0
2016-05-16 13:20:00,42.18,42.2,42.05,42.09,78185.0,37.9357,37.9537,37.8188,37.8548,78185.0
2016-05-16 13:30:00,42.09,42.12,42.07,42.09,58940.0,37.8548,37.8817,37.8368,37.8548,58940.0
2016-05-16 13:40:00,42.09,42.15,42.07,42.15,60353.0,37.8548,37.9087,37.8368,37.9087,60353.0
2016-05-16 13:50:00,42.15,42.17,42.11,42.12,74913.0,37.9087,37.9267,37.8728,37.8817,74913.0
2016-05-16 14:00:00,42.11,42.22,42.1,42.2,96509.0,37.8728,37.9717,37.8638,37.9537,96509.0
2016-05-16 14:10:00,42.2,42.28,42.18,42.27,87941.0,37.9537,38.0256,37.9357,38.0167,87941.0
2016-05-16 14:20:00,42.27,42.33,42.23,42.31,122110.0,38.0167,38.0706,37.9807,38.0526,122110.0
2016-05-16 14:30:00,42.3,42.32,42.26,42.26,74897.0,38.0436,38.0616,38.0077,38.0077,74897.0
2016-05-16 14:40:00,42.27,42.32,42.26,42.29,74409.0,38.0167,38.0616,38.0077,38.0346,74409.0
2016-05-16 14:50:00,42.3,42.34,42.27,42.34,83888.0,38.0436,38.0796,38.0167,38.0796,83888.0
2016-05-16 15:00:00,42.33,42.34,42.29,42.34,117012.0,38.0706,38.0796,38.0346,38.0796,117012.0
2016-05-16 15:10:00,42.34,42.36,42.28,42.32,121518.0,38.0796,38.0976,38.0256,38.0616,121518.0
2016-05-16 15:20:00,42.32,42.37,42.3,42.34,126907.0,38.0616,38.1066,38.0436,38.0796,126907.0
2016-05-16 15:30:00,42.34,42.35,42.28,42.33,225442.0,38.0796,38.0886,38.0256,38.0706,225442.0
2016-05-16 15:40:00,42.32,42.36,42.28,42.29,188038.0,38.0616,38.0976,38.0256,38.0346,188038.0
2016-05-16 15:50:00,42.29,42.29,42.22,42.24,463195.0,38.0346,38.0346,37.9717,37.9897,463195.0
2016-05-17 09:30:00,42.05,42.7,42.0,42.49,309938.0,37.8188,38.4034,37.7738,38.2145,309938.0
2016-05-17 09:40:00,42.48,42.63,42.31,42.57,151865.0,38.2055,38.3404,38.0526,38.2865,151865.0
2016-05-17 09:50:00,42.56,42.78,42.46,42.75,128524.0,38.2775,38.4753,38.1875,38.4484,128524.0
2016-05-17 10:00:00,42.75,42.76,42.65,42.69,89969.0,38.4484,38.4573,38.3584,38.3944,89969.0
2016-05-17 10:10:00,42.67,42.88,42.62,42.86,181105.0,38.3764,38.5653,38.3314,38.5473,181105.0
2016-05-17 10:20:00,42.86,42.89,42.7,42.72,106937.0,38.5473,38.5743,38.4034,38.4214,106937.0
2016-05-17 10:30:00,42.72,42.77,42.62,42.72,105125.0,38.4214,38.4663,38.3314,38.4214,105125.0
2016-05-17 10:40:00,42.74,42.91,42.73,42.84,156629.0,38.4394,38.5923,38.4304,38.5293,156629.0
2016-05-17 10:50:00,42.83,42.95,42.76,42.77,103155.0,38.5203,38.6282,38.4573,38.4663,103155.0
2016-05-17 11:00:00,42.76,42.86,42.74,42.76,110933.0,38.4573,38.5473,38.4394,38.4573,110933.0
2016-05-17 11:10:00,42.76,42.89,42.72,42.77,155775.0,38.4573,38.5743,38.4214,38.4663,155775.0
2016-05-17 11:20:00,42.77,42.83,42.72,42.75,195807.0,38.4663,38.5203,38.4214,38.4484,195807.0
2016-05-17 11:30:00,42.75,42.89,42.74,42.84,67904.0,38.4484,38.5743,38.4394,38.5293,67904.0
2016-05-17 11:40:00,42.86,42.89,42.82,42.88,68494.0,38.5473,38.5743,38.5113,38.5653,68494.0
2016-05-17 11:50:00,42.88,42.92,42.81,42.84,94387.0,38.5653,38.6012,38.5023,38.5293,94387.0
2016-05-17 12:00:00,42.84,42.85,42.71,42.77,66986.0,38.5293,38.5383,38.4124,38.4663,66986.0
2016-05-17 12:10:00,42.76,42.83,42.73,42.78,53360.0,38.4573,38.5203,38.4304,38.4753,53360.0
2016-05-17 12:20:00,42.78,42.78,42.66,42.72,90743.0,38.4753,38.4753,38.3674,38.4214,90743.0
2016-05-17 12:30:00,42.72,42.77,42.69,42.74,41474.0,38.4214,38.4663,38.3944,38.4394,41474.0
2016-05-17 12:40:00,42.73,42.74,42.62,42.65,86588.0,38.4304,38.4394,38.3314,38.3584,86588.0
2016-05-17 12:50:00,42.66,42.7,42.6,42.69,45707.0,38.3674,38.4034,38.3134,38.3944,45707.0
2016-05-17 13:00:00,42.69,42.71,42.61,42.61,73170.0,38.3944,38.4124,38.3224,38.3224,73170.0
2016-05-17 13:10:00,42.61,42.68,42.6,42.63,117005.0,38.3224,38.3854,38.3134,38.3404,117005.0
2016-05-17 13:20:00,42.64,42.7,42.63,42.64,55291.0,38.3494,38.4034,38.3404,38.3494,55291.0
2016-05-17 13:30:00,42.64,42.73,42.62,42.67,127904.0,38.3494,38.4304,38.3314,38.3764,127904.0
2016-05-17 13:40:00,42.67,42.71,42.6,42.61,65715.0,38.3764,38.4124,38.3134,38.3224,65715.0
2016-05-17 13:50:00,42.61,42.66,42.46,42.48,131404.0,38.3224,38.3674,38.1875,38.2055,131404.0
2016-05-17 14:00:00,42.48,42.53,42.36,42.4,113482.0,38.2055,38.2505,38.0976,38.1336,113482.0
2016-05-17 14:10:00,42.39,42.39,42.24,42.27,118614.0,38.1246,38.1246,37.9897,38.0167,118614.0
2016-05-17 14:20:00,42.26,42.29,42.21,42.24,89592.0,38.0077,38.0346,37.9627,37.9897,89592.0
2016-05-17 14:30:00,42.24,42.24,42.03,42.13,91487.0,37.9897,37.9897,37.8008,37.8907,91487.0
2016-05-17 14:40:00,42.13,42.21,42.09,42.14,60378.0,37.8907,37.9627,37.8548,37.8997,60378.0
2016-05-17 14:50:00,42.13,42.15,42.02,42.11,77094.0,37.8907,37.9087,37.7918,37.8728,77094.0
2016-05-17 15:00:00,42.12,42.29,42.1,42.29,80882.0,37.8817,38.0346,37.8638,38.0346,80882.0
2016-05-17 15:10:00,42.28,42.29,42.19,42.21,157901.0,38.0256,38.0346,37.9447,37.9627,157901.0
2016-05-17 15:20:00,42.21,42.24,42.08,42.11,100233.0,37.9627,37.9897,37.8458,37.8728,100233.0
2016-05-17 15:30:00,42.1,42.21,42.1,42.21,111867.0,37.8638,37.9627,37.8638,37.9627,111867.0
2016-05-17 15:40:00,42.21,42.24,42.14,42.19,205714.0,37.9627,37.9897,37.8997,37.9447,205714.0
2016-05-17 15:50:00,42.19,42.24,42.16,42.19,288312.0,37.9447,37.9897,37.9177,37.9447,288312.0
2016-05-18 09:30:00,42.01,42.18,41.92,42.13,183553.0,37.7828,37.9357,37.7019,37.8907,183553.0
2016-05-18 09:40:00,42.13,42.35,42.12,42.34,103955.0,37.8907,38.0886,37.8817,38.0796,103955.0
2016-05-18 09:50:00,42.32,42.47,42.28,42.47,80179.0,38.0616,38.1965,38.0256,38.1965,80179.0
2016-05-18 10:00:00,42.47,42.59,42.44,42.56,117410.0,38.1965,38.3045,38.1695,38.2775,117410.0
2016-05-18 10:10:00,42.56,42.75,42.54,42.66,230537.0,38.2775,38.4484,38.2595,38.3674,230537.0
2016-05-18 10:20:00,42.67,42.82,42.67,42.68,64258.0,38.3764,38.5113,38.3764,38.3854,64258.0
2016-05-18 10:30:00,42.67,42.75,42.6,42.61,90526.0,38.3764,38.4484,38.3134,38.3224,90526.0
2016-05-18 10:40:00,42.6,42.76,42.56,42.73,116947.0,38.3134,38.4573,38.2775,38.4304,116947.0
2016-05-18 10:50:00,42.74,42.75,42.43,42.49,148960.0,38.4394,38.4484,38.1606,38.2145,148960.0
2016-05-18 11:00:00,42.49,42.71,42.47,42.61,172990.0,38.2145,38.4124,38.1965,38.3224,172990.0
2016-05-18 11:10:00,42.62,42.89,42.57,42.79,473408.0,38.3314,38.5743,38.2865,38.4843,473408.0
2016-05-18 11:20:00,42.8,43.24,42.8,43.22,260795.0,38.4933,38.889,38.4933,38.8711,260795.0
2016-05-18 11:30:00,43.22,43.24,42.97,43.06,123495.0,38.8711,38.889,38.6462,38.7272,123495.0
2016-05-18 11:40:00,43.05,43.19,43.04,43.18,86255.0,38.7182,38.8441,38.7092,38.8351,86255.0
2016-05-18 11:50:00,43.17,43.19,43.07,43.1,133542.0,38.8261,38.8441,38.7362,38.7631,133542.0
2016-05-18 12:00:00,43.09,43.14,43.07,43.13,165908.0,38.7541,38.7991,38.7362,38.7901,165908.0
2016-05-18 12:10:00,43.13,43.17,43.06,43.11,86674.0,38.7901,38.8261,38.7272,38.7721,86674.0
2016-05-18 12:20:00,43.12,43.17,43.05,43.07,52969.0,38.7811,38.8261,38.7182,38.7362,52969.0
2016-05-18 12:30:00,43.06,43.06,42.96,42.99,72224.0,38.7272,38.7272,38.6372,38.6642,72224.0
2016-05-18 12:40:00,42.98,43.03,42.92,43.01,37056.0,38.6552,38.7002,38.6012,38.6822,37056.0
2016-05-18 12:50:00,43.01,43.04,42.98,43.04,48005.0,38.6822,38.7092,38.6552,38.7092,48005.0
2016-05-18 13:00:00,43.05,43.13,43.02,43.02,67695.0,38.7182,38.7901,38.6912,38.6912,67695.0
2016-05-18 13:10:00,43.02,43.08,42.99,43.0,58144.0,38.6912,38.7451,38.6642,38.6732,58144.0
2016-05-18 13:20:00,42.99,43.11,42.99,43.04,105640.0,38.6642,38.7721,38.6642,38.7092,105640.0
2016-05-18 13:30:00,43.04,43.11,43.03,43.09,88587.0,38.7092,38.7721,38.7002,38.7541,88587.0
2016-05-18 13:40:00,43.09,43.13,43.06,43.09,93494.0,38.7541,38.7901,38.7272,38.7541,93494.0
2016-05-18 13:50:00,43.08,43.09,43.04,43.05,63894.0,38.7451,38.7541,38.7092,38.7182,63894.0
2016-05-18 14:00:00,43.04,43.06,42.84,43.05,228855.0,38.7092,38.7272,38.5293,38.7182,228855.0
2016-05-18 14:10:00,43.05,43.08,42.68,42.84,223021.0,38.7182,38.7451,38.3854,38.5293,223021.0
2016-05-18 14:20:00,42.83,42.84,42.56,42.58,148339.0,38.5203,38.5293,38.2775,38.2955,148339.0
2016-05-18 14:30:00,42.59,42.76,42.51,42.7,140272.0,38.3045,38.4573,38.2325,38.4034,140272.0
2016-05-18 14:40:00,42.7,42.89,42.7,42.78,107365.0,38.4034,38.5743,38.4034,38.4753,107365.0
2016-05-18 14:50:00,42.78,42.89,42.75,42.88,116197.0,38.4753,38.5743,38.4484,38.5653,116197.0
2016-05-18 15:00:00,42.88,43.0,42.86,42.88,88566.0,38.5653,38.6732,38.5473,38.5653,88566.0
2016-05-18 15:10:00,42.88,42.89,42.74,42.8,138557.0,38.5653,38.5743,38.4394,38.4933,138557.0
2016-05-18 15:20:00,42.8,42.8,42.61,42.61,115570.0,38.4933,38.4933,38.3224,38.3224,115570.0
2016-05-18 15:30:00,42.62,42.75,42.61,42.65,117141.0,38.3314,38.4484,38.3224,38.3584,117141.0
2016-05-18 15:40:00,42.65,42.86,42.65,42.8,164465.0,38.3584,38.5473,38.3584,38.4933,164465.0
2016-05-18 15:50:00,42.8,42.91,42.74,42.89,444029.0,38.4933,38.5923,38.4394,38.5743,444029.0
2016-05-19 09:30:00,42.75,42.96,42.5,42.88,197927.0,38.4484,38.6372,38.2235,38.5653,197927.0
2016-05-19 09:40:00,42.87,42.94,42.68,42.7,91976.0,38.5563,38.6192,38.3854,38.4034,91976.0
2016-05-19 09:50:00,42.71,42.74,42.35,42.37,129659.0,38.4124,38.4394,38.0886,38.1066,129659.0
2016-05-19 10:00:00,42.38,42.43,42.19,42.25,134148.0,38.1156,38.1606,37.9447,37.9987,134148.0
2016-05-19 10:10:00,42.26,42.32,42.04,42.13,169137.0,38.0077,38.0616,37.8098,37.8907,169137.0
2016-05-19 10:20:00,42.13,42.32,42.02,42.32,151942.0,37.8907,38.0616,37.7918,38.0616,151942.0
2016-05-19 10:30:00,42.31,42.51,42.31,42.41,123090.0,38.0526,38.2325,38.0526,38.1426,123090.0
2016-05-19 10:40:00,42.41,42.46,42.28,42.3,77026.0,38.1426,38.1875,38.0256,38.0436,77026.0
2016-05-19 10:50:00,42.3,42.35,42.23,42.24,268265.0,38.0436,38.0886,37.9807,37.9897,268265.0
2016-05-19 11:00:00,42.24,42.25,42.04,42.05,96896.0,37.9897,37.9987,37.8098,37.8188,96896.0
2016-05-19 11:10:00,42.05,42.06,41.89,41.94,204381.0,37.8188,37.8278,37.6749,37.7199,204381.0
2016-05-19 11:20:00,41.94,41.94,41.76,41.82,115666.0,37.7199,37.7199,37.558,37.6119,115666.0
2016-05-19 11:30:00,41.82,41.83,41.55,41.61,248612.0,37.6119,37.6209,37.3691,37.4231,248612.0
2016-05-19 11:40:00,41.62,41.69,41.55,41.65,132735.0,37.4321,37.495,37.3691,37.459,132735.0
2016-05-19 11:50:00,41.64,41.65,41.56,41.59,129553.0,37.45,37.459,37.3781,37.4051,129553.0
2016-05-19 12:00:00,41.58,41.68,41.5,41.68,127794.0,37.3961,37.486,37.3241,37.486,127794.0
2016-05-19 12:10:00,41.68,41.78,41.64,41.64,96641.0,37.486,37.576,37.45,37.45,96641.0
2016-05-19 12:20:00,41.65,41.68,41.51,41.55,58660.0,37.459,37.486,37.3331,37.3691,58660.0
2016-05-19 12:30:00,41.55,41.59,41.51,41.57,52864.0,37.3691,37.4051,37.3331,37.3871,52864.0
2016-05-19 12:40:00,41.57,41.63,41.53,41.62,48451.0,37.3871,37.4411,37.3511,37.4321,48451.0
2016-05-19 12:50:00,41.62,41.65,41.54,41.6,105657.0,37.4321,37.459,37.3601,37.4141,105657.0
2016-05-19 13:00:00,41.61,41.73,41.6,41.71,67420.0,37.4231,37.531,37.4141,37.513,67420.0
2016-05-19 13:10:00,41.72,41.86,41.69,41.86,125027.0,37.522,37.6479,37.495,37.6479,125027.0
2016-05-19 13:20:00,41.86,41.95,41.82,41.88,256113.0,37.6479,37.7289,37.6119,37.6659,256113.0
2016-05-19 13:30:00,41.89,42.02,41.86,41.99,102600.0,37.6749,37.7918,37.6479,37.7648,102600.0
2016-05-19 13:40:00,41.99,42.14,41.98,42.12,87521.0,37.7648,37.8997,37.7558,37.8817,87521.0
2016-05-19 13:50:00,42.12,42.12,41.93,41.96,106258.0,37.8817,37.8817,37.7109,37.7378,106258.0
2016-05-19 14:00:00,41.96,42.04,41.95,42.02,99670.0,37.7378,37.8098,37.7289,37.7918,99670.0
2016-05-19 14:10:00,42.02,42.12,42.0,42.09,107333.0,37.7918,37.8817,37.7738,37.8548,107333.0
2016-05-19 14:20:00,42.09,42.1,42.0,42.1,78736.0,37.8548,37.8638,37.7738,37.8638,78736.0
2016-05-19 14:30:00,42.09,42.11,41.88,41.9,98624.0,37.8548,37.8728,37.6659,37.6839,98624.0
2016-05-19 14:40:00,41.9,41.93,41.85,41.91,99516.0,37.6839,37.7109,37.6389,37.6929,99516.0
2016-05-19 14:50:00,41.92,41.94,41.88,41.9,92644.0,37.7019,37.7199,37.6659,37.6839,92644.0
2016-05-19 15:00:00,41.89,42.04,41.89,42.04,94504.0,37.6749,37.8098,37.6749,37.8098,94504.0
2016-05-19 15:10:00,42.03,42.13,42.0,42.12,97912.0,37.8008,37.8907,37.7738,37.8817,97912.0
2016-05-19 15:20:00,42.13,42.22,42.12,42.16,119007.0,37.8907,37.9717,37.8817,37.9177,119007.0
2016-05-19 15:30:00,42.16,42.19,42.14,42.19,208920.0,37.9177,37.9447,37.8997,37.9447,208920.0
2016-05-19 15:40:00,42.19,42.26,42.18,42.25,157393.0,37.9447,38.0077,37.9357,37.9987,157393.0
2016-05-19 15:50:00,42.25,42.26,42.15,42.17,427237.0,37.9987,38.0077,37.9087,37.9267,427237.0
2016-05-20 09:30:00,42.34,42.88,42.28,42.73,315547.0,38.0796,38.5653,38.0256,38.4304,315547.0
2016-05-20 09:40:00,42.72,42.87,42.64,42.79,206500.0,38.4214,38.5563,38.3494,38.4843,206500.0
2016-05-20 09:50:00,42.79,42.91,42.77,42.89,111427.0,38.4843,38.5923,38.4663,38.5743,111427.0
2016-05-20 10:00:00,42.89,42.99,42.82,42.83,204118.0,38.5743,38.6642,38.5113,38.5203,204118.0
2016-05-20 10:10:00,42.82,42.85,42.73,42.76,149737.0,38.5113,38.5383,38.4304,38.4573,149737.0
2016-05-20 10:20:00,42.77,42.78,42.57,42.57,86320.0,38.4663,38.4753,38.2865,38.2865,86320.0
2016-05-20 10:30:00,42.57,42.58,42.47,42.51,79133.0,38.2865,38.2955,38.1965,38.2325,79133.0
2016-05-20 10:40:00,42.51,42.62,42.49,42.6,54484.0,38.2325,38.3314,38.2145,38.3134,54484.0
2016-05-20 10:50:00,42.59,42.62,42.35,42.37,55967.0,38.3045,38.3314,38.0886,38.1066,55967.0
2016-05-20 11:00:00,42.36,42.36,42.29,42.29,57433.0,38.0976,38.0976,38.0346,38.0346,57433.0
2016-05-20 11:10:00,42.3,42.34,42.23,42.33,61351.0,38.0436,38.0796,37.9807,38.0706,61351.0
2016-05-20 11:20:00,42.33,42.34,42.27,42.3,60411.0,38.0706,38.0796,38.0167,38.0436,60411.0
2016-05-20 11:30:00,42.3,42.52,42.26,42.51,373135.0,38.0436,38.2415,38.0077,38.2325,373135.0
2016-05-20 11:40:00,42.51,42.56,42.49,42.5,98660.0,38.2325,38.2775,38.2145,38.2235,98660.0
2016-05-20 11:50:00,42.5,42.5,42.37,42.43,47929.0,38.2235,38.2235,38.1066,38.1606,47929.0
2016-05-20 12:00:00,42.42,42.44,42.32,42.33,52084.0,38.1516,38.1695,38.0616,38.0706,52084.0
2016-05-20 12:10:00,42.34,42.38,42.31,42.37,27653.0,38.0796,38.1156,38.0526,38.1066,27653.0
2016-05-20 12:20:00,42.38,42.39,42.3,42.33,25773.0,38.1156,38.1246,38.0436,38.0706,25773.0
2016-05-20 12:30:00,42.33,42.4,42.31,42.38,35248.0,38.0706,38.1336,38.0526,38.1156,35248.0
2016-05-20 12:40:00,42.37,42.37,42.26,42.29,49147.0,38.1066,38.1066,38.0077,38.0346,49147.0
2016-05-20 12:50:00,42.3,42.32,42.22,42.26,52292.0,38.0436,38.0616,37.9717,38.0077,52292.0
2016-05-20 13:00:00,42.26,42.31,42.24,42.31,41191.0,38.0077,38.0526,37.9897,38.0526,41191.0
2016-05-20 13:10:00,42.32,42.4,42.3,42.34,40733.0,38.0616,38.1336,38.0436,38.0796,40733.0
2016-05-20 13:20:00,42.35,42.38,42.25,42.27,32042.0,38.0886,38.1156,37.9987,38.0167,32042.0
2016-05-20 13:30:00,42.27,42.28,42.15,42.18,51055.0,38.0167,38.0256,37.9087,37.9357,51055.0
2016-05-20 13:40:00,42.18,42.22,42.16,42.17,29877.0,37.9357,37.9717,37.9177,37.9267,29877.0
2016-05-20 13:50:00,42.17,42.28,42.15,42.28,50737.0,37.9267,38.0256,37.9087,38.0256,50737.0
2016-05-20 14:00:00,42.27,42.34,42.22,42.22,55675.0,38.0167,38.0796,37.9717,37.9717,55675.0
2016-05-20 14:10:00,42.21,42.29,42.19,42.27,142796.0,37.9627,38.0346,37.9447,38.0167,142796.0
2016-05-20 14:20:00,42.27,42.36,42.25,42.33,98119.0,38.0167,38.0976,37.9987,38.0706,98119.0
2016-05-20 14:30:00,42.34,42.36,42.27,42.3,51123.0,38.0796,38.0976,38.0167,38.0436,51123.0
2016-05-20 14:40:00,42.29,42.31,42.27,42.29,21858.0,38.0346,38.0526,38.0167,38.0346,21858.0
2016-05-20 14:50:00,42.3,42.32,42.19,42.22,62426.0,38.0436,38.0616,37.9447,37.9717,62426.0
2016-05-20 15:00:00,42.23,42.28,42.15,42.2,48471.0,37.9807,38.0256,37.9087,37.9537,48471.0
2016-05-20 15:10:00,42.21,42.26,42.17,42.21,121292.0,37.9627,38.0077,37.9267,37.9627,121292.0
2016-05-20 15:20:00,42.21,42.21,42.08,42.1,226756.0,37.9627,37.9627,37.8458,37.8638,226756.0
2016-05-20 15:30:00,42.1,42.21,42.1,42.18,75663.0,37.8638,37.9627,37.8638,37.9357,75663.0
2016-05-20 15:40:00,42.17,42.2,42.1,42.13,102129.0,37.9267,37.9537,37.8638,37.8907,102129.0
2016-05-20 15:50:00,42.13,42.2,42.13,42.2,262029.0,37.8907,37.9537,37.8907,37.9537,262029.0
2016-05-23 09:30:00,42.19,42.49,42.12,42.33,174144.0,37.9447,38.2145,37.8817,38.0706,174144.0
2016-05-23 09:40:00,42.35,42.42,42.24,42.38,189156.0,38.0886,38.1516,37.9897,38.1156,189156.0
2016-05-23 09:50:00,42.39,42.39,42.16,42.27,191961.0,38.1246,38.1246,37.9177,38.0167,191961.0
2016-05-23 10:00:00,42.26,42.47,42.2,42.34,370259.0,38.0077,38.1965,37.9537,38.0796,370259.0
2016-05-23 10:10:00,42.34,42.48,42.32,42.47,185082.0,38.0796,38.2055,38.0616,38.1965,185082.0
2016-05-23 10:20:00,42.48,42.56,42.35,42.37,60906.0,38.2055,38.2775,38.0886,38.1066,60906.0
2016-05-23 10:30:00,42.37,42.48,42.35,42.4,50402.0,38.1066,38.2055,38.0886,38.1336,50402.0
2016-05-23 10:40:00,42.4,42.41,42.32,42.35,93447.0,38.1336,38.1426,38.0616,38.0886,93447.0
2016-05-23 10:50:00,42.34,42.38,42.32,42.33,74618.0,38.0796,38.1156,38.0616,38.0706,74618.0
2016-05-23 11:00:00,42.33,42.48,42.3,42.48,104793.0,38.0706,38.2055,38.0436,38.2055,104793.0
2016-05-23 11:10:00,42.47,42.49,42.4,42.4,59369.0,38.1965,38.2145,38.1336,38.1336,59369.0
2016-05-23 11:20:00,42.4,42.43,42.34,42.4,53848.0,38.1336,38.1606,38.0796,38.1336,53848.0
2016-05-23 11:30:00,42.4,42.42,42.25,42.28,94391.0,38.1336,38.1516,37.9987,38.0256,94391.0
2016-05-23 11:40:00,42.27,42.33,42.27,42.32,44408.0,38.0167,38.0706,38.0167,38.0616,44408.0
2016-05-23 11:50:00,42.33,42.36,42.3,42.31,50214.0,38.0706,38.0976,38.0436,38.0526,50214.0
2016-05-23 12:00:00,42.31,42.42,42.3,42.41,62228.0,38.0526,38.1516,38.0436,38.1426,62228.0
2016-05-23 12:10:00,42.41,42.43,42.37,42.42,43067.0,38.1426,38.1606,38.1066,38.1516,43067.0
2016-05-23 12:20:00,42.43,42.46,42.39,42.44,42742.0,38.1606,38.1875,38.1246,38.1695,42742.0
2016-05-23 12:30:00,42.43,42.44,42.4,42.4,41799.0,38.1606,38.1695,38.1336,38.1336,41799.0
2016-05-23 12:40:00,42.4,42.44,42.37,42.38,36133.0,38.1336,38.1695,38.1066,38.1156,36133.0
2016-05-23 12:50:00,42.38,42.41,42.36,42.36,29703.0,38.1156,38.1426,38.0976,38.0976,29703.0
2016-05-23 13:00:00,42.37,42.39,42.34,42.38,28379.0,38.1066,38.1246,38.0796,38.1156,28379.0
2016-05-23 13:10:00,42.39,42.39,42.35,42.37,31335.0,38.1246,38.1246,38.0886,38.1066,31335.0
2016-05-23 13:20:00,42.37,42.38,42.34,42.36,43015.0,38.1066,38.1156,38.0796,38.0976,43015.0
2016-05-23 13:30:00,42.35,42.35,42.23,42.28,92483.0,38.0886,38.0886,37.9807,38.0256,92483.0
2016-05-23 13:40:00,42.29,42.32,42.25,42.31,57764.0,38.0346,38.0616,37.9987,38.0526,57764.0
2016-05-23 13:50:00,42.31,42.39,42.3,42.34,72883.0,38.0526,38.1246,38.0436,38.0796,72883.0
2016-05-23 14:00:00,42.34,42.38,42.29,42.31,47239.0,38.0796,38.1156,38.0346,38.0526,47239.0
2016-05-23 14:10:00,42.31,42.39,42.3,42.38,47119.0,38.0526,38.1246,38.0436,38.1156,47119.0
2016-05-23 14:20:00,42.38,42.4,42.33,42.38,104625.0,38.1156,38.1336,38.0706,38.1156,104625.0
2016-05-23 14:30:00,42.37,42.4,42.34,42.34,55013.0,38.1066,38.1336,38.0796,38.0796,55013.0
2016-05-23 14:40:00,42.34,42.41,42.33,42.38,68362.0,38.0796,38.1426,38.0706,38.1156,68362.0
2016-05-23 14:50:00,42.38,42.41,42.33,42.36,73512.0,38.1156,38.1426,38.0706,38.0976,73512.0
2016-05-23 15:00:00,42.35,42.38,42.31,42.36,64425.0,38.0886,38.1156,38.0526,38.0976,64425.0
2016-05-23 15:10:00,42.35,42.38,42.31,42.31,94812.0,38.0886,38.1156,38.0526,38.0526,94812.0
2016-05-23 15:20:00,42.3,42.32,42.26,42.27,61866.0,38.0436,38.0616,38.0077,38.0167,61866.0
2016-05-23 15:30:00,42.27,42.29,42.24,42.25,107927.0,38.0167,38.0346,37.9897,37.9987,107927.0
2016-05-23 15:40:00,42.25,42.32,42.24,42.29,145453.0,37.9987,38.0616,37.9897,38.0346,145453.0
2016-05-23 15:50:00,42.28,42.28,42.17,42.23,218025.0,38.0256,38.0256,37.9267,37.9807,218025.0
2016-05-24 09:30:00,42.3,42.77,42.18,42.74,191887.0,38.0436,38.4663,37.9357,38.4394,191887.0
2016-05-24 09:40:00,42.74,42.81,42.69,42.73,95153.0,38.4394,38.5023,38.3944,38.4304,95153.0
2016-05-24 09:50:00,42.75,42.9,42.72,42.89,70483.0,38.4484,38.5833,38.4214,38.5743,70483.0
2016-05-24 10:00:00,42.89,42.96,42.85,42.88,80936.0,38.5743,38.6372,38.5383,38.5653,80936.0
2016-05-24 10:10:00,42.88,42.9,42.73,42.74,80258.0,38.5653,38.5833,38.4304,38.4394,80258.0
2016-05-24 10:20:00,42.75,42.82,42.65,42.79,86117.0,38.4484,38.5113,38.3584,38.4843,86117.0
2016-05-24 10:30:00,42.81,42.86,42.79,42.86,48895.0,38.5023,38.5473,38.4843,38.5473,48895.0
2016-05-24 10:40:00,42.85,42.9,42.83,42.88,58987.0,38.5383,38.5833,38.5203,38.5653,58987.0
2016-05-24 10:50:00,42.88,42.9,42.81,42.83,60707.0,38.5653,38.5833,38.5023,38.5203,60707.0
2016-05-24 11:00:00,42.82,42.88,42.8,42.87,55209.0,38.5113,38.5653,38.4933,38.5563,55209.0
2016-05-24 11:10:00,42.88,42.9,42.81,42.83,48555.0,38.5653,38.5833,38.5023,38.5203,48555.0
2016-05-24 11:20:00,42.83,42.95,42.8,42.95,108448.0,38.5203,38.6282,38.4933,38.6282,108448.0
2016-05-24 11:30:00,42.94,43.0,42.9,42.93,144323.0,38.6192,38.6732,38.5833,38.6102,144323.0
2016-05-24 11:40:00,42.93,42.94,42.88,42.9,38520.0,38.6102,38.6192,38.5653,38.5833,38520.0
2016-05-24 11:50:00,42.89,42.97,42.88,42.93,82690.0,38.5743,38.6462,38.5653,38.6102,82690.0
2016-05-24 12:00:00,42.93,42.97,42.84,42.88,90430.0,38.6102,38.6462,38.5293,38.5653,90430.0
2016-05-24 12:10:00,42.87,42.88,42.79,42.81,37079.0,38.5563,38.5653,38.4843,38.5023,37079.0
2016-05-24 12:20:00,42.81,42.89,42.79,42.83,40838.0,38.5023,38.5743,38.4843,38.5203,40838.0
2016-05-24 12:30:00,42.84,42.86,42.77,42.79,62165.0,38.5293,38.5473,38.4663,38.4843,62165.0
2016-05-24 12:40:00,42.8,42.8,42.71,42.72,52497.0,38.4933,38.4933,38.4124,38.4214,52497.0
2016-05-24 12:50:00,42.73,42.81,42.72,42.76,62045.0,38.4304,38.5023,38.4214,38.4573,62045.0
2016-05-24 13:00:00,42.77,42.79,42.73,42.75,43071.0,38.4663,38.4843,38.4304,38.4484,43071.0
2016-05-24 13:10:00,42.75,42.82,42.74,42.79,38842.0,38.4484,38.5113,38.4394,38.4843,38842.0
2016-05-24 13:20:00,42.79,42.82,42.75,42.81,48992.0,38.4843,38.5113,38.4484,38.5023,48992.0
2016-05-24 13:30:00,42.8,42.81,42.71,42.73,44075.0,38.4933,38.5023,38.4124,38.4304,44075.0
2016-05-24 13:40:00,42.72,42.73,42.66,42.69,76388.0,38.4214,38.4304,38.3674,38.3944,76388.0
2016-05-24 13:50:00,42.7,42.7,42.64,42.69,63533.0,38.4034,38.4034,38.3494,38.3944,63533.0
2016-05-24 14:00:00,42.69,42.79,42.69,42.74,65339.0,38.3944,38.4843,38.3944,38.4394,65339.0
2016-05-24 14:10:00,42.75,42.79,42.73,42.76,39796.0,38.4484,38.4843,38.4304,38.4573,39796.0
2016-05-24 14:20:00,42.75,42.81,42.73,42.78,49310.0,38.4484,38.5023,38.4304,38.4753,49310.0
2016-05-24 14:30:00,42.79,42.85,42.78,42.84,77113.0,38.4843,38.5383,38.4753,38.5293,77113.0
2016-05-24 14:40:00,42.84,42.89,42.82,42.89,55802.0,38.5293,38.5743,38.5113,38.5743,55802.0
2016-05-24 14:50:00,42.89,42.9,42.83,42.84,43249.0,38.5743,38.5833,38.5203,38.5293,43249.0
2016-05-24 15:00:00,42.84,42.88,42.83,42.84,56953.0,38.5293,38.5653,38.5203,38.5293,56953.0
2016-05-24 15:10:00,42.84,42.91,42.84,42.91,69167.0,38.5293,38.5923,38.5293,38.5923,69167.0
2016-05-24 15:20:00,42.9,42.92,42.85,42.89,78752.0,38.5833,38.6012,38.5383,38.5743,78752.0
2016-05-24 15:30:00,42.88,42.91,42.79,42.81,70623.0,38.5653,38.5923,38.4843,38.5023,70623.0
2016-05-24 15:40:00,42.81,42.88,42.81,42.86,117045.0,38.5023,38.5653,38.5023,38.5473,117045.0
2016-05-24 15:50:00,42.85,42.87,42.79,42.8,294816.0,38.5383,38.5563,38.4843,38.4933,294816.0
2016-05-25 09:30:00,42.82,43.15,42.8,43.1,282056.0,38.5113,38.8081,38.4933,38.7631,282056.0
2016-05-25 09:40:00,43.1,43.29,43.1,43.18,164974.0,38.7631,38.934,38.7631,38.8351,164974.0
2016-05-25 09:50:00,43.19,43.23,42.88,42.91,212379.0,38.8441,38.8801,38.5653,38.5923,212379.0
2016-05-25 10:00:00,42.93,43.02,42.87,42.92,163818.0,38.6102,38.6912,38.5563,38.6012,163818.0
2016-05-25 10:10:00,42.92,42.96,42.86,42.87,101716.0,38.6012,38.6372,38.5473,38.5563,101716.0
2016-05-25 10:20:00,42.87,43.02,42.87,43.02,99880.0,38.5563,38.6912,38.5563,38.6912,99880.0
2016-05-25 10:30:00,43.03,43.12,42.96,43.11,69134.0,38.7002,38.7811,38.6372,38.7721,69134.0
2016-05-25 10:40:00,43.12,43.17,42.98,43.0,93884.0,38.7811,38.8261,38.6552,38.6732,93884.0
2016-05-25 10:50:00,42.99,43.07,42.96,43.05,90043.0,38.6642,38.7362,38.6372,38.7182,90043.0
2016-05-25 11:00:00,43.06,43.06,42.86,42.88,88587.0,38.7272,38.7272,38.5473,38.5653,88587.0
2016-05-25 11:10:00,42.88,42.88,42.7,42.74,103240.0,38.5653,38.5653,38.4034,38.4394,103240.0
2016-05-25 11:20:00,42.74,42.85,42.74,42.8,58147.0,38.4394,38.5383,38.4394,38.4933,58147.0
2016-05-25 11:30:00,42.81,42.82,42.69,42.73,113627.0,38.5023,38.5113,38.3944,38.4304,113627.0
2016-05-25 11:40:00,42.72,42.74,42.65,42.69,53748.0,38.4214,38.4394,38.3584,38.3944,53748.0
2016-05-25 11:50:00,42.7,42.76,42.69,42.75,77393.0,38.4034,38.4573,38.3944,38.4484,77393.0
2016-05-25 12:00:00,42.76,42.84,42.76,42.79,54179.0,38.4573,38.5293,38.4573,38.4843,54179.0
2016-05-25 12:10:00,42.79,42.85,42.76,42.76,42050.0,38.4843,38.5383,38.4573,38.4573,42050.0
2016-05-25 12:20:00,42.76,42.8,42.7,42.71,43870.0,38.4573,38.4933,38.4034,38.4124,43870.0
2016-05-25 12:30:00,42.71,42.8,42.7,42.78,23075.0,38.4124,38.4933,38.4034,38.4753,23075.0
2016-05-25 12:40:00,42.78,42.79,42.71,42.72,56673.0,38.4753,38.4843,38.4124,38.4214,56673.0
2016-05-25 12:50:00,42.72,42.75,42.68,42.68,48527.0,38.4214,38.4484,38.3854,38.3854,48527.0
2016-05-25 13:00:00,42.69,42.82,42.69,42.78,58601.0,38.3944,38.5113,38.3944,38.4753,58601.0
2016-05-25 13:10:00,42.79,42.81,42.66,42.68,55419.0,38.4843,38.5023,38.3674,38.3854,55419.0
2016-05-25 13:20:00,42.68,42.68,42.59,42.6,75469.0,38.3854,38.3854,38.3045,38.3134,75469.0
2016-05-25 13:30:00,42.61,42.67,42.58,42.63,84378.0,38.3224,38.3764,38.2955,38.3404,84378.0
2016-05-25 13:40:00,42.63,42.63,42.59,42.59,78451.0,38.3404,38.3404,38.3045,38.3045,78451.0
2016-05-25 13:50:00,42.6,42.66,42.6,42.62,64873.0,38.3134,38.3674,38.3134,38.3314,64873.0
2016-05-25 14:00:00,42.62,42.66,42.6,42.64,78863.0,38.3314,38.3674,38.3134,38.3494,78863.0
2016-05-25 14:10:00,42.64,42.65,42.58,42.61,79206.0,38.3494,38.3584,38.2955,38.3224,79206.0
2016-05-25 14:20:00,42.62,42.63,42.57,42.6,56000.0,38.3314,38.3404,38.2865,38.3134,56000.0
2016-05-25 14:30:00,42.59,42.59,42.5,42.54,68176.0,38.3045,38.3045,38.2235,38.2595,68176.0
2016-05-25 14:40:00,42.54,42.6,42.49,42.51,76601.0,38.2595,38.3134,38.2145,38.2325,76601.0
2016-05-25 14:50:00,42.51,42.57,42.45,42.46,92566.0,38.2325,38.2865,38.1785,38.1875,92566.0
2016-05-25 15:00:00,42.46,42.51,42.42,42.47,105465.0,38.1875,38.2325,38.1516,38.1965,105465.0
2016-05-25 15:10:00,42.47,42.54,42.44,42.52,110742.0,38.1965,38.2595,38.1695,38.2415,110742.0
2016-05-25 15:20:00,42.52,42.61,42.51,42.61,87840.0,38.2415,38.3224,38.2325,38.3224,87840.0
2016-05-25 15:30:00,42.61,42.64,42.59,42.59,146047.0,38.3224,38.3494,38.3045,38.3045,146047.0
2016-05-25 15:40:00,42.6,42.61,42.52,42.59,204394.0,38.3134,38.3224,38.2415,38.3045,204394.0
2016-05-25 15:50:00,42.59,42.6,42.51,42.52,389840.0,38.3045,38.3134,38.2325,38.2415,389840.0
2016-05-26 09:30:00,42.57,42.69,42.2,42.2,237498.0,38.2865,38.3944,37.9537,37.9537,237498.0
2016-05-26 09:40:00,42.22,42.37,42.18,42.3,126065.0,37.9717,38.1066,37.9357,38.0436,126065.0
2016-05-26 09:50:00,42.3,42.31,42.02,42.1,137576.0,38.0436,38.0526,37.7918,37.8638,137576.0
2016-05-26 10:00:00,42.1,42.19,41.91,41.93,148152.0,37.8638,37.9447,37.6929,37.7109,148152.0
2016-05-26 10:10:00,41.93,42.03,41.91,42.01,170026.0,37.7109,37.8008,37.6929,37.7828,170026.0
2016-05-26 10:20:00,42.01,42.01,41.71,41.94,173314.0,37.7828,37.7828,37.513,37.7199,173314.0
2016-05-26 10:30:00,41.94,42.03,41.88,41.91,110136.0,37.7199,37.8008,37.6659,37.6929,110136.0
2016-05-26 10:40:00,41.91,41.94,41.86,41.86,79481.0,37.6929,37.7199,37.6479,37.6479,79481.0
2016-05-26 10:50:00,41.86,41.87,41.69,41.75,185828.0,37.6479,37.6569,37.495,37.549,185828.0
2016-05-26 11:00:00,41.74,41.75,41.65,41.71,160765.0,37.54,37.549,37.459,37.513,160765.0
2016-05-26 11:10:00,41.71,41.71,41.57,41.68,180705.0,37.513,37.513,37.3871,37.486,180705.0
2016-05-26 11:20:00,41.68,41.75,41.67,41.73,107800.0,37.486,37.549,37.477,37.531,107800.0
2016-05-26 11:30:00,41.74,41.83,41.73,41.8,93099.0,37.54,37.6209,37.531,37.5939,93099.0
2016-05-26 11:40:00,41.8,41.85,41.73,41.82,78001.0,37.5939,37.6389,37.531,37.6119,78001.0
2016-05-26 11:50:00,41.81,41.91,41.77,41.88,63402.0,37.6029,37.6929,37.567,37.6659,63402.0
2016-05-26 12:00:00,41.87,41.88,41.8,41.84,49669.0,37.6569,37.6659,37.5939,37.6299,49669.0
2016-05-26 12:10:00,41.83,41.92,41.8,41.83,65547.0,37.6209,37.7019,37.5939,37.6209,65547.0
2016-05-26 12:20:00,41.83,41.97,41.82,41.95,66520.0,37.6209,37.7468,37.6119,37.7289,66520.0
2016-05-26 12:30:00,41.95,42.02,41.93,42.01,51256.0,37.7289,37.7918,37.7109,37.7828,51256.0
2016-05-26 12:40:00,42.02,42.02,41.96,41.97,41925.0,37.7918,37.7918,37.7378,37.7468,41925.0
2016-05-26 12:50:00,41.96,42.0,41.92,41.97,44449.0,37.7378,37.7738,37.7019,37.7468,44449.0
2016-05-26 13:00:00,41.97,41.99,41.88,41.89,69992.0,37.7468,37.7648,37.6659,37.6749,69992.0
2016-05-26 13:10:00,41.88,42.01,41.86,42.01,96892.0,37.6659,37.7828,37.6479,37.7828,96892.0
2016-05-26 13:20:00,42.02,42.02,41.92,41.93,78192.0,37.7918,37.7918,37.7019,37.7109,78192.0
2016-05-26 13:30:00,41.94,42.0,41.9,42.0,78426.0,37.7199,37.7738,37.6839,37.7738,78426.0
2016-05-26 13:40:00,42.0,42.12,41.99,42.08,73086.0,37.7738,37.8817,37.7648,37.8458,73086.0
2016-05-26 13:50:00,42.08,42.11,42.02,42.04,74118.0,37.8458,37.8728,37.7918,37.8098,74118.0
2016-05-26 14:00:00,42.04,42.04,41.92,41.95,64326.0,37.8098,37.8098,37.7019,37.7289,64326.0
2016-05-26 14:10:00,41.95,41.96,41.91,41.94,103344.0,37.7289,37.7378,37.6929,37.7199,103344.0
2016-05-26 14:20:00,41.94,41.96,41.88,41.93,127913.0,37.7199,37.7378,37.6659,37.7109,127913.0
2016-05-26 14:30:00,41.92,41.94,41.86,41.9,68920.0,37.7019,37.7199,37.6479,37.6839,68920.0
2016-05-26 14:40:00,41.89,41.95,41.89,41.94,88579.0,37.6749,37.7289,37.6749,37.7199,88579.0
2016-05-26 14:50:00,41.94,41.95,41.86,41.87,100263.0,37.7199,37.7289,37.6479,37.6569,100263.0
2016-05-26 15:00:00,41.87,41.92,41.86,41.91,87824.0,37.6569,37.7019,37.6479,37.6929,87824.0
2016-05-26 15:10:00,41.91,41.93,41.85,41.88,126624.0,37.6929,37.7109,37.6389,37.6659,126624.0
2016-05-26 15:20:00,41.88,41.89,41.85,41.88,106362.0,37.6659,37.6749,37.6389,37.6659,106362.0
2016-05-26 15:30:00,41.88,41.89,41.78,41.83,148953.0,37.6659,37.6749,37.576,37.6209,148953.0
2016-05-26 15:40:00,41.83,41.87,41.82,41.86,174649.0,37.6209,37.6569,37.6119,37.6479,174649.0
2016-05-26 15:50:00,41.86,41.87,41.75,41.79,492226.0,37.6479,37.6569,37.549,37.585,492226.0
2016-05-27 09:30:00,41.82,42.39,41.82,42.11,180723.0,37.6119,38.1246,37.6119,37.8728,180723.0
2016-05-27 09:40:00,42.09,42.25,42.03,42.08,96995.0,37.8548,37.9987,37.8008,37.8458,96995.0
2016-05-27 09:50:00,42.07,42.18,42.01,42.13,72839.0,37.8368,37.9357,37.7828,37.8907,72839.0
2016-05-27 10:00:00,42.13,42.27,42.1,42.23,111918.0,37.8907,38.0167,37.8638,37.9807,111918.0
2016-05-27 10:10:00,42.22,42.28,42.12,42.19,110631.0,37.9717,38.0256,37.8817,37.9447,110631.0
2016-05-27 10:20:00,42.18,42.24,42.12,42.18,56788.0,37.9357,37.9897,37.8817,37.9357,56788.0
2016-05-27 10:30:00,42.18,42.22,42.16,42.21,58908.0,37.9357,37.9717,37.9177,37.9627,58908.0
2016-05-27 10:40:00,42.22,42.29,42.16,42.17,68412.0,37.9717,38.0346,37.9177,37.9267,68412.0
2016-05-27 10:50:00,42.17,42.18,42.03,42.06,54861.0,37.9267,37.9357,37.8008,37.8278,54861.0
2016-05-27 11:00:00,42.05,42.22,42.05,42.17,96835.0,37.8188,37.9717,37.8188,37.9267,96835.0
2016-05-27 11:10:00,42.16,42.16,42.03,42.04,101435.0,37.9177,37.9177,37.8008,37.8098,101435.0
2016-05-27 11:20:00,42.04,42.15,42.03,42.1,42817.0,37.8098,37.9087,37.8008,37.8638,42817.0
2016-05-27 11:30:00,42.11,42.19,42.07,42.18,52882.0,37.8728,37.9447,37.8368,37.9357,52882.0
2016-05-27 11:40:00,42.17,42.22,42.1,42.15,88526.0,37.9267,37.9717,37.8638,37.9087,88526.0
2016-05-27 11:50:00,42.15,42.24,42.1,42.21,67174.0,37.9087,37.9897,37.8638,37.9627,67174.0
2016-05-27 12:00:00,42.21,42.25,42.19,42.21,40606.0,37.9627,37.9987,37.9447,37.9627,40606.0
2016-05-27 12:10:00,42.21,42.21,42.16,42.19,48691.0,37.9627,37.9627,37.9177,37.9447,48691.0
2016-05-27 12:20:00,42.19,42.21,42.15,42.18,70653.0,37.9447,37.9627,37.9087,37.9357,70653.0
2016-05-27 12:30:00,42.17,42.23,42.17,42.19,29256.0,37.9267,37.9807,37.9267,37.9447,29256.0
2016-05-27 12:40:00,42.19,42.28,42.18,42.25,34054.0,37.9447,38.0256,37.9357,37.9987,34054.0
2016-05-27 12:50:00,42.26,42.35,42.24,42.33,60740.0,38.0077,38.0886,37.9897,38.0706,60740.0
2016-05-27 13:00:00,42.33,42.33,42.27,42.32,33520.0,38.0706,38.0706,38.0167,38.0616,33520.0
2016-05-27 13:10:00,42.32,42.37,42.29,42.36,38722.0,38.0616,38.1066,38.0346,38.0976,38722.0
2016-05-27 13:20:00,42.36,42.36,42.28,42.31,50026.0,38.0976,38.0976,38.0256,38.0526,50026.0
2016-05-27 13:30:00,42.32,42.37,42.27,42.28,81067.0,38.0616,38.1066,38.0167,38.0256,81067.0
2016-05-27 13:40:00,42.27,42.38,42.25,42.31,69266.0,38.0167,38.1156,37.9987,38.0526,69266.0
2016-05-27 13:50:00,42.31,42.35,42.3,42.34,24541.0,38.0526,38.0886,38.0436,38.0796,24541.0
2016-05-27 14:00:00,42.33,42.34,42.27,42.3,54806.0,38.0706,38.0796,38.0167,38.0436,54806.0
2016-05-27 14:10:00,42.3,42.36,42.28,42.3,43848.0,38.0436,38.0976,38.0256,38.0436,43848.0
2016-05-27 14:20:00,42.3,42.33,42.27,42.29,65953.0,38.0436,38.0706,38.0167,38.0346,65953.0
2016-05-27 14:30:00,42.3,42.33,42.27,42.28,67625.0,38.0436,38.0706,38.0167,38.0256,67625.0
2016-05-27 14:40:00,42.28,42.34,42.28,42.34,48456.0,38.0256,38.0796,38.0256,38.0796,48456.0
2016-05-27 14:50:00,42.32,42.39,42.31,42.36,76106.0,38.0616,38.1246,38.0526,38.0976,76106.0
2016-05-27 15:00:00,42.37,42.37,42.31,42.33,68383.0,38.1066,38.1066,38.0526,38.0706,68383.0
2016-05-27 15:10:00,42.33,42.37,42.32,42.37,57987.0,38.0706,38.1066,38.0616,38.1066,57987.0
2016-05-27 15:20:00,42.37,42.39,42.34,42.38,82826.0,38.1066,38.1246,38.0796,38.1156,82826.0
2016-05-27 15:30:00,42.38,42.39,42.31,42.32,81379.0,38.1156,38.1246,38.0526,38.0616,81379.0
2016-05-27 15:40:00,42.32,42.34,42.29,42.29,102846.0,38.0616,38.0796,38.0346,38.0346,102846.0
2016-05-27 15:50:00,42.3,42.32,42.28,42.31,256335.0,38.0436,38.0616,38.0256,38.0526,256335.0
2016-05-31 09:30:00,42.35,42.38,42.04,42.16,135256.0,38.0886,38.1156,37.8098,37.9177,135256.0
2016-05-31 09:40:00,42.16,42.23,42.06,42.11,109877.0,37.9177,37.9807,37.8278,37.8728,109877.0
2016-05-31 09:50:00,42.1,42.16,42.06,42.14,78585.0,37.8638,37.9177,37.8278,37.8997,78585.0
2016-05-31 10:00:00,42.15,42.18,42.06,42.11,100902.0,37.9087,37.9357,37.8278,37.8728,100902.0
2016-05-31 10:10:00,42.12,42.18,42.11,42.16,107505.0,37.8817,37.9357,37.8728,37.9177,107505.0
2016-05-31 10:20:00,42.17,42.26,42.16,42.25,111333.0,37.9267,38.0077,37.9177,37.9987,111333.0
2016-05-31 10:30:00,42.25,42.28,42.17,42.19,63693.0,37.9987,38.0256,37.9267,37.9447,63693.0
2016-05-31 10:40:00,42.18,42.2,42.11,42.15,83050.0,37.9357,37.9537,37.8728,37.9087,83050.0
2016-05-31 10:50:00,42.15,42.3,42.14,42.25,74111.0,37.9087,38.0436,37.8997,37.9987,74111.0
2016-05-31 11:00:00,42.24,42.26,42.19,42.24,63730.0,37.9897,38.0077,37.9447,37.9897,63730.0
2016-05-31 11:10:00,42.25,42.31,42.23,42.31,73198.0,37.9987,38.0526,37.9807,38.0526,73198.0
2016-05-31 11:20:00,42.31,42.35,42.28,42.29,117781.0,38.0526,38.0886,38.0256,38.0346,117781.0
2016-05-31 11:30:00,42.28,42.28,42.2,42.25,84591.0,38.0256,38.0256,37.9537,37.9987,84591.0
2016-05-31 11:40:00,42.25,42.29,42.24,42.28,44667.0,37.9987,38.0346,37.9897,38.0256,44667.0
2016-05-31 11:50:00,42.27,42.31,42.23,42.27,45350.0,38.0167,38.0526,37.9807,38.0167,45350.0
2016-05-31 12:00:00,42.26,42.26,42.19,42.2,47324.0,38.0077,38.0077,37.9447,37.9537,47324.0
2016-05-31 12:10:00,42.21,42.26,42.19,42.26,63585.0,37.9627,38.0077,37.9447,38.0077,63585.0
2016-05-31 12:20:00,42.26,42.3,42.23,42.3,71060.0,38.0077,38.0436,37.9807,38.0436,71060.0
2016-05-31 12:30:00,42.3,42.37,42.27,42.36,43785.0,38.0436,38.1066,38.0167,38.0976,43785.0
2016-05-31 12:40:00,42.36,42.37,42.24,42.26,43669.0,38.0976,38.1066,37.9897,38.0077,43669.0
2016-05-31 12:50:00,42.26,42.34,42.26,42.33,31995.0,38.0077,38.0796,38.0077,38.0706,31995.0
2016-05-31 13:00:00,42.33,42.36,42.3,42.32,40526.0,38.0706,38.0976,38.0436,38.0616,40526.0
2016-05-31 13:10:00,42.31,42.4,42.31,42.4,57709.0,38.0526,38.1336,38.0526,38.1336,57709.0
2016-05-31 13:20:00,42.41,42.51,42.4,42.44,77757.0,38.1426,38.2325,38.1336,38.1695,77757.0
2016-05-31 13:30:00,42.44,42.51,42.44,42.48,44208.0,38.1695,38.2325,38.1695,38.2055,44208.0
2016-05-31 13:40:00,42.48,42.52,42.46,42.5,43133.0,38.2055,38.2415,38.1875,38.2235,43133.0
2016-05-31 13:50:00,42.5,42.53,42.46,42.53,40484.0,38.2235,38.2505,38.1875,38.2505,40484.0
2016-05-31 14:00:00,42.53,42.54,42.37,42.39,76547.0,38.2505,38.2595,38.1066,38.1246,76547.0
2016-05-31 14:10:00,42.39,42.45,42.39,42.4,41068.0,38.1246,38.1785,38.1246,38.1336,41068.0
2016-05-31 14:20:00,42.39,42.48,42.39,42.46,58425.0,38.1246,38.2055,38.1246,38.1875,58425.0
2016-05-31 14:30:00,42.46,42.48,42.43,42.46,64928.0,38.1875,38.2055,38.1606,38.1875,64928.0
2016-05-31 14:40:00,42.46,42.47,42.38,42.4,58148.0,38.1875,38.1965,38.1156,38.1336,58148.0
2016-05-31 14:50:00,42.4,42.43,42.38,42.38,84126.0,38.1336,38.1606,38.1156,38.1156,84126.0
2016-05-31 15:00:00,42.38,42.4,42.34,42.39,77271.0,38.1156,38.1336,38.0796,38.1246,77271.0
2016-05-31 15:10:00,42.39,42.47,42.38,42.46,96708.0,38.1246,38.1965,38.1156,38.1875,96708.0
2016-05-31 15:20:00,42.46,42.5,42.44,42.46,112261.0,38.1875,38.2235,38.1695,38.1875,112261.0
2016-05-31 15:30:00,42.46,42.49,42.45,42.46,168229.0,38.1875,38.2145,38.1785,38.1875,168229.0
2016-05-31 15:40:00,42.46,42.5,42.42,42.49,197369.0,38.1875,38.2235,38.1516,38.2145,197369.0
2016-05-31 15:50:00,42.5,42.52,42.47,42.48,538853.0,38.2235,38.2415,38.1965,38.2055,538853.0
2016-06-01 09:30:00,42.5,42.5,42.09,42.24,209143.0,38.2235,38.2235,37.8548,37.9897,209143.0
2016-06-01 09:40:00,42.24,42.4,42.14,42.4,113970.0,37.9897,38.1336,37.8997,38.1336,113970.0
2016-06-01 09:50:00,42.37,42.4,42.28,42.3,63982.0,38.1066,38.1336,38.0256,38.0436,63982.0
2016-06-01 10:00:00,42.31,42.45,42.29,42.38,105592.0,38.0526,38.1785,38.0346,38.1156,105592.0
2016-06-01 10:10:00,42.38,42.42,42.29,42.29,169428.0,38.1156,38.1516,38.0346,38.0346,169428.0
2016-06-01 10:20:00,42.29,42.3,42.12,42.13,119145.0,38.0346,38.0436,37.8817,37.8907,119145.0
2016-06-01 10:30:00,42.14,42.32,42.14,42.29,93802.0,37.8997,38.0616,37.8997,38.0346,93802.0
2016-06-01 10:40:00,42.3,42.3,42.14,42.21,59675.0,38.0436,38.0436,37.8997,37.9627,59675.0
2016-06-01 10:50:00,42.22,42.3,42.18,42.29,60559.0,37.9717,38.0436,37.9357,38.0346,60559.0
2016-06-01 11:00:00,42.29,42.41,42.28,42.36,88439.0,38.0346,38.1426,38.0256,38.0976,88439.0
2016-06-01 11:10:00,42.36,42.36,42.28,42.34,37714.0,38.0976,38.0976,38.0256,38.0796,37714.0
2016-06-01 11:20:00,42.34,42.39,42.33,42.37,67865.0,38.0796,38.1246,38.0706,38.1066,67865.0
2016-06-01 11:30:00,42.36,42.39,42.31,42.34,48699.0,38.0976,38.1246,38.0526,38.0796,48699.0
2016-06-01 11:40:00,42.34,42.47,42.33,42.46,85363.0,38.0796,38.1965,38.0706,38.1875,85363.0
2016-06-01 11:50:00,42.45,42.46,42.4,42.41,38122.0,38.1785,38.1875,38.1336,38.1426,38122.0
2016-06-01 12:00:00,42.4,42.48,42.4,42.45,56189.0,38.1336,38.2055,38.1336,38.1785,56189.0
2016-06-01 12:10:00,42.45,42.5,42.39,42.4,53136.0,38.1785,38.2235,38.1246,38.1336,53136.0
2016-06-01 12:20:00,42.4,42.41,42.3,42.35,151560.0,38.1336,38.1426,38.0436,38.0886,151560.0
2016-06-01 12:30:00,42.34,42.34,42.25,42.27,48679.0,38.0796,38.0796,37.9987,38.0167,48679.0
2016-06-01 12:40:00,42.27,42.34,42.25,42.32,46523.0,38.0167,38.0796,37.9987,38.0616,46523.0
2016-06-01 12:50:00,42.31,42.33,42.27,42.33,29645.0,38.0526,38.0706,38.0167,38.0706,29645.0
2016-06-01 13:00:00,42.33,42.36,42.31,42.32,51212.0,38.0706,38.0976,38.0526,38.0616,51212.0
2016-06-01 13:10:00,42.32,42.35,42.27,42.35,36337.0,38.0616,38.0886,38.0167,38.0886,36337.0
2016-06-01 13:20:00,42.34,42.38,42.33,42.37,33302.0,38.0796,38.1156,38.0706,38.1066,33302.0
2016-06-01 13:30:00,42.37,42.38,42.21,42.22,60486.0,38.1066,38.1156,37.9627,37.9717,60486.0
2016-06-01 13:40:00,42.22,42.27,42.21,42.26,204355.0,37.9717,38.0167,37.9627,38.0077,204355.0
2016-06-01 13:50:00,42.26,42.32,42.25,42.3,37674.0,38.0077,38.0616,37.9987,38.0436,37674.0
2016-06-01 14:00:00,42.31,42.33,42.27,42.33,36274.0,38.0526,38.0706,38.0167,38.0706,36274.0
2016-06-01 14:10:00,42.33,42.44,42.31,42.43,78983.0,38.0706,38.1695,38.0526,38.1606,78983.0
2016-06-01 14:20:00,42.43,42.48,42.39,42.46,69872.0,38.1606,38.2055,38.1246,38.1875,69872.0
2016-06-01 14:30:00,42.45,42.46,42.35,42.35,56444.0,38.1785,38.1875,38.0886,38.0886,56444.0
2016-06-01 14:40:00,42.36,42.43,42.36,42.41,43443.0,38.0976,38.1606,38.0976,38.1426,43443.0
2016-06-01 14:50:00,42.42,42.53,42.41,42.53,98917.0,38.1516,38.2505,38.1426,38.2505,98917.0
2016-06-01 15:00:00,42.54,42.56,42.49,42.49,57041.0,38.2595,38.2775,38.2145,38.2145,57041.0
2016-06-01 15:10:00,42.49,42.63,42.49,42.6,86607.0,38.2145,38.3404,38.2145,38.3134,86607.0
2016-06-01 15:20:00,42.61,42.65,42.6,42.61,96474.0,38.3224,38.3584,38.3134,38.3224,96474.0
2016-06-01 15:30:00,42.61,42.62,42.55,42.62,86847.0,38.3224,38.3314,38.2685,38.3314,86847.0
2016-06-01 15:40:00,42.62,42.63,42.54,42.55,153488.0,38.3314,38.3404,38.2595,38.2685,153488.0
2016-06-01 15:50:00,42.55,42.56,42.5,42.55,297394.0,38.2685,38.2775,38.2235,38.2685,297394.0
2016-06-02 09:30:00,42.32,42.46,42.14,42.18,151155.0,38.0616,38.1875,37.8997,37.9357,151155.0
2016-06-02 09:40:00,42.19,42.19,42.03,42.11,122810.0,37.9447,37.9447,37.8008,37.8728,122810.0
2016-06-02 09:50:00,42.12,42.44,42.08,42.43,166052.0,37.8817,38.1695,37.8458,38.1606,166052.0
2016-06-02 10:00:00,42.4,42.41,42.27,42.37,105709.0,38.1336,38.1426,38.0167,38.1066,105709.0
2016-06-02 10:10:00,42.37,42.37,42.25,42.32,142566.0,38.1066,38.1066,37.9987,38.0616,142566.0
2016-06-02 10:20:00,42.32,42.42,42.3,42.35,72253.0,38.0616,38.1516,38.0436,38.0886,72253.0
2016-06-02 10:30:00,42.34,42.39,42.3,42.38,160317.0,38.0796,38.1246,38.0436,38.1156,160317.0
2016-06-02 10:40:00,42.38,42.38,42.3,42.31,44407.0,38.1156,38.1156,38.0436,38.0526,44407.0
2016-06-02 10:50:00,42.3,42.36,42.28,42.32,55642.0,38.0436,38.0976,38.0256,38.0616,55642.0
2016-06-02 11:00:00,42.32,42.44,42.29,42.44,105163.0,38.0616,38.1695,38.0346,38.1695,105163.0
2016-06-02 11:10:00,42.44,42.45,42.32,42.42,104426.0,38.1695,38.1785,38.0616,38.1516,104426.0
2016-06-02 11:20:00,42.42,42.55,42.4,42.52,197759.0,38.1516,38.2685,38.1336,38.2415,197759.0
2016-06-02 11:30:00,42.51,42.51,42.47,42.51,82169.0,38.2325,38.2325,38.1965,38.2325,82169.0
2016-06-02 11:40:00,42.51,42.62,42.49,42.59,159755.0,38.2325,38.3314,38.2145,38.3045,159755.0
2016-06-02 11:50:00,42.59,42.62,42.53,42.56,76756.0,38.3045,38.3314,38.2505,38.2775,76756.0
2016-06-02 12:00:00,42.57,42.57,42.5,42.52,62925.0,38.2865,38.2865,38.2235,38.2415,62925.0
2016-06-02 12:10:00,42.52,42.55,42.51,42.51,50346.0,38.2415,38.2685,38.2325,38.2325,50346.0
2016-06-02 12:20:00,42.51,42.51,42.37,42.37,88726.0,38.2325,38.2325,38.1066,38.1066,88726.0
2016-06-02 12:30:00,42.37,42.41,42.35,42.37,52061.0,38.1066,38.1426,38.0886,38.1066,52061.0
2016-06-02 12:40:00,42.36,42.4,42.35,42.4,57922.0,38.0976,38.1336,38.0886,38.1336,57922.0
2016-06-02 12:50:00,42.4,42.43,42.39,42.41,33158.0,38.1336,38.1606,38.1246,38.1426,33158.0
2016-06-02 13:00:00,42.41,42.42,42.33,42.37,63071.0,38.1426,38.1516,38.0706,38.1066,63071.0
2016-06-02 13:10:00,42.37,42.38,42.31,42.32,70519.0,38.1066,38.1156,38.0526,38.0616,70519.0
2016-06-02 13:20:00,42.32,42.37,42.29,42.35,63956.0,38.0616,38.1066,38.0346,38.0886,63956.0
2016-06-02 13:30:00,42.35,42.36,42.29,42.29,54485.0,38.0886,38.0976,38.0346,38.0346,54485.0
2016-06-02 13:40:00,42.3,42.36,42.29,42.35,52943.0,38.0436,38.0976,38.0346,38.0886,52943.0
2016-06-02 13:50:00,42.36,42.37,42.33,42.35,72559.0,38.0976,38.1066,38.0706,38.0886,72559.0
2016-06-02 14:00:00,42.34,42.37,42.31,42.33,55509.0,38.0796,38.1066,38.0526,38.0706,55509.0
2016-06-02 14:10:00,42.32,42.33,42.3,42.3,54508.0,38.0616,38.0706,38.0436,38.0436,54508.0
2016-06-02 14:20:00,42.3,42.32,42.26,42.26,77422.0,38.0436,38.0616,38.0077,38.0077,77422.0
2016-06-02 14:30:00,42.26,42.29,42.23,42.24,83127.0,38.0077,38.0346,37.9807,37.9897,83127.0
2016-06-02 14:40:00,42.23,42.24,42.21,42.21,56283.0,37.9807,37.9897,37.9627,37.9627,56283.0
2016-06-02 14:50:00,42.22,42.29,42.21,42.29,62198.0,37.9717,38.0346,37.9627,38.0346,62198.0
2016-06-02 15:00:00,42.29,42.32,42.24,42.24,85185.0,38.0346,38.0616,37.9897,37.9897,85185.0
2016-06-02 15:10:00,42.24,42.26,42.18,42.19,90807.0,37.9897,38.0077,37.9357,37.9447,90807.0
2016-06-02 15:20:00,42.2,42.21,42.18,42.19,94232.0,37.9537,37.9627,37.9357,37.9447,94232.0
2016-06-02 15:30:00,42.18,42.24,42.18,42.2,159424.0,37.9357,37.9897,37.9357,37.9537,159424.0
2016-06-02 15:40:00,42.2,42.22,42.15,42.18,181204.0,37.9537,37.9717,37.9087,37.9357,181204.0
2016-06-02 15:50:00,42.18,42.21,42.13,42.17,300712.0,37.9357,37.9627,37.8907,37.9267,300712.0
2016-06-03 09:30:00,41.91,41.97,41.23,41.34,329670.0,37.6929,37.7468,37.0813,37.1802,329670.0
2016-06-03 09:40:00,41.35,41.38,41.15,41.21,236915.0,37.1892,37.2162,37.0094,37.0633,236915.0
2016-06-03 09:50:00,41.19,41.35,41.14,41.27,196842.0,37.0453,37.1892,37.0004,37.1173,196842.0
2016-06-03 10:00:00,41.27,41.27,41.11,41.15,168375.0,37.1173,37.1173,36.9734,37.0094,168375.0
2016-06-03 10:10:00,41.14,41.36,41.14,41.25,141455.0,37.0004,37.1982,37.0004,37.0993,141455.0
2016-06-03 10:20:00,41.25,41.28,41.19,41.22,99579.0,37.0993,37.1263,37.0453,37.0723,99579.0
2016-06-03 10:30:00,41.21,41.35,41.17,41.34,175849.0,37.0633,37.1892,37.0273,37.1802,175849.0
2016-06-03 10:40:00,41.34,41.37,41.29,41.37,149291.0,37.1802,37.2072,37.1353,37.2072,149291.0
2016-06-03 10:50:00,41.36,41.43,41.32,41.33,142103.0,37.1982,37.2612,37.1622,37.1712,142103.0
2016-06-03 11:00:00,41.33,41.5,41.31,41.49,123014.0,37.1712,37.3241,37.1533,37.3151,123014.0
2016-06-03 11:10:00,41.48,41.53,41.4,41.42,88203.0,37.3061,37.3511,37.2342,37.2522,88203.0
2016-06-03 11:20:00,41.41,41.53,41.39,41.51,72771.0,37.2432,37.3511,37.2252,37.3331,72771.0
2016-06-03 11:30:00,41.51,41.57,41.47,41.54,63004.0,37.3331,37.3871,37.2972,37.3601,63004.0
2016-06-03 11:40:00,41.54,41.63,41.54,41.63,87478.0,37.3601,37.4411,37.3601,37.4411,87478.0
2016-06-03 11:50:00,41.64,41.66,41.58,41.64,54197.0,37.45,37.468,37.3961,37.45,54197.0
2016-06-03 12:00:00,41.65,41.68,41.59,41.59,52695.0,37.459,37.486,37.4051,37.4051,52695.0
2016-06-03 12:10:00,41.59,41.63,41.56,41.57,66685.0,37.4051,37.4411,37.3781,37.3871,66685.0
2016-06-03 12:20:00,41.57,41.59,41.51,41.51,67388.0,37.3871,37.4051,37.3331,37.3331,67388.0
2016-06-03 12:30:00,41.51,41.55,41.44,41.47,63197.0,37.3331,37.3691,37.2702,37.2972,63197.0
2016-06-03 12:40:00,41.47,41.53,41.42,41.49,63104.0,37.2972,37.3511,37.2522,37.3151,63104.0
2016-06-03 12:50:00,41.48,41.53,41.47,41.52,59055.0,37.3061,37.3511,37.2972,37.3421,59055.0
2016-06-03 13:00:00,41.52,41.62,41.49,41.61,49184.0,37.3421,37.4321,37.3151,37.4231,49184.0
2016-06-03 13:10:00,41.61,41.66,41.59,41.64,58836.0,37.4231,37.468,37.4051,37.45,58836.0
2016-06-03 13:20:00,41.65,41.67,41.57,41.58,58871.0,37.459,37.477,37.3871,37.3961,58871.0
2016-06-03 13:30:00,41.58,41.62,41.56,41.57,83880.0,37.3961,37.4321,37.3781,37.3871,83880.0
2016-06-03 13:40:00,41.57,41.64,41.57,41.62,55420.0,37.3871,37.45,37.3871,37.4321,55420.0
2016-06-03 13:50:00,41.62,41.68,41.6,41.68,53512.0,37.4321,37.486,37.4141,37.486,53512.0
2016-06-03 14:00:00,41.68,41.68,41.58,41.58,78902.0,37.486,37.486,37.3961,37.3961,78902.0
2016-06-03 14:10:00,41.59,41.64,41.55,41.59,61845.0,37.4051,37.45,37.3691,37.4051,61845.0
2016-06-03 14:20:00,41.59,41.62,41.53,41.6,77609.0,37.4051,37.4321,37.3511,37.4141,77609.0
2016-06-03 14:30:00,41.6,41.71,41.6,41.7,80746.0,37.4141,37.513,37.4141,37.504,80746.0
2016-06-03 14:40:00,41.7,41.73,41.67,41.68,85241.0,37.504,37.531,37.477,37.486,85241.0
2016-06-03 14:50:00,41.68,41.82,41.68,41.78,119939.0,37.486,37.6119,37.486,37.576,119939.0
2016-06-03 15:00:00,41.77,41.78,41.68,41.74,90538.0,37.567,37.576,37.486,37.54,90538.0
2016-06-03 15:10:00,41.74,41.78,41.7,41.74,94356.0,37.54,37.576,37.504,37.54,94356.0
2016-06-03 15:20:00,41.74,41.8,41.73,41.77,122041.0,37.54,37.5939,37.531,37.567,122041.0
2016-06-03 15:30:00,41.77,41.8,41.73,41.8,123393.0,37.567,37.5939,37.531,37.5939,123393.0
2016-06-03 15:40:00,41.8,41.83,41.73,41.74,259747.0,37.5939,37.6209,37.531,37.54,259747.0
2016-06-03 15:50:00,41.74,41.78,41.67,41.7,350706.0,37.54,37.576,37.477,37.504,350706.0
2016-06-06 09:30:00,41.5,41.6,41.31,41.31,216378.0,37.4135,37.5036,37.2422,37.2422,216378.0
2016-06-06 09:40:00,41.3,41.52,41.21,41.5,177721.0,37.2332,37.4315,37.152,37.4135,177721.0
2016-06-06 09:50:00,41.51,41.56,41.43,41.46,88298.0,37.4225,37.4676,37.3504,37.3774,88298.0
2016-06-06 10:00:00,41.46,41.57,41.45,41.56,101518.0,37.3774,37.4766,37.3684,37.4676,101518.0
2016-06-06 10:10:00,41.55,41.55,41.42,41.5,78502.0,37.4586,37.4586,37.3414,37.4135,78502.0
2016-06-06 10:20:00,41.5,41.59,41.49,41.5,65860.0,37.4135,37.4946,37.4045,37.4135,65860.0
2016-06-06 10:30:00,41.51,41.66,41.5,41.65,63262.0,37.4225,37.5577,37.4135,37.5487,63262.0
2016-06-06 10:40:00,41.65,41.77,41.65,41.74,79662.0,37.5487,37.6569,37.5487,37.6299,79662.0
2016-06-06 10:50:00,41.75,41.86,41.72,41.83,111921.0,37.6389,37.738,37.6118,37.711,111921.0
2016-06-06 11:00:00,41.83,41.83,41.73,41.76,84014.0,37.711,37.711,37.6208,37.6479,84014.0
2016-06-06 11:10:00,41.76,41.77,41.62,41.65,76636.0,37.6479,37.6569,37.5217,37.5487,76636.0
2016-06-06 11:20:00,41.65,41.67,41.6,41.61,53762.0,37.5487,37.5667,37.5036,37.5127,53762.0
2016-06-06 11:30:00,41.61,41.69,41.6,41.68,56862.0,37.5127,37.5848,37.5036,37.5758,56862.0
2016-06-06 11:40:00,41.68,41.7,41.63,41.63,42335.0,37.5758,37.5938,37.5307,37.5307,42335.0
2016-06-06 11:50:00,41.64,41.65,41.56,41.58,42555.0,37.5397,37.5487,37.4676,37.4856,42555.0
2016-06-06 12:00:00,41.58,41.59,41.51,41.53,45160.0,37.4856,37.4946,37.4225,37.4405,45160.0
2016-06-06 12:10:00,41.53,41.6,41.53,41.56,64783.0,37.4405,37.5036,37.4405,37.4676,64783.0
2016-06-06 12:20:00,41.56,41.66,41.56,41.61,258022.0,37.4676,37.5577,37.4676,37.5127,258022.0
2016-06-06 12:30:00,41.61,41.67,41.55,41.64,121268.0,37.5127,37.5667,37.4586,37.5397,121268.0
2016-06-06 12:40:00,41.64,41.66,41.55,41.55,47627.0,37.5397,37.5577,37.4586,37.4586,47627.0
2016-06-06 12:50:00,41.55,41.57,41.46,41.57,64766.0,37.4586,37.4766,37.3774,37.4766,64766.0
2016-06-06 13:00:00,41.56,41.65,41.55,41.65,42918.0,37.4676,37.5487,37.4586,37.5487,42918.0
2016-06-06 13:10:00,41.66,41.72,41.65,41.69,51535.0,37.5577,37.6118,37.5487,37.5848,51535.0
2016-06-06 13:20:00,41.7,41.75,41.7,41.74,31152.0,37.5938,37.6389,37.5938,37.6299,31152.0
2016-06-06 13:30:00,41.73,41.73,41.67,41.69,34181.0,37.6208,37.6208,37.5667,37.5848,34181.0
2016-06-06 13:40:00,41.69,41.75,41.67,41.72,30926.0,37.5848,37.6389,37.5667,37.6118,30926.0
2016-06-06 13:50:00,41.71,41.74,41.66,41.69,68178.0,37.6028,37.6299,37.5577,37.5848,68178.0
2016-06-06 14:00:00,41.69,41.69,41.61,41.65,59012.0,37.5848,37.5848,37.5127,37.5487,59012.0
2016-06-06 14:10:00,41.66,41.7,41.63,41.68,47768.0,37.5577,37.5938,37.5307,37.5758,47768.0
2016-06-06 14:20:00,41.68,41.71,41.66,41.68,28550.0,37.5758,37.6028,37.5577,37.5758,28550.0
2016-06-06 14:30:00,41.67,41.69,41.65,41.68,49448.0,37.5667,37.5848,37.5487,37.5758,49448.0
2016-06-06 14:40:00,41.69,41.72,41.67,41.71,54984.0,37.5848,37.6118,37.5667,37.6028,54984.0
2016-06-06 14:50:00,41.71,41.74,41.69,41.73,39099.0,37.6028,37.6299,37.5848,37.6208,39099.0
2016-06-06 15:00:00,41.73,41.76,41.71,41.73,35075.0,37.6208,37.6479,37.6028,37.6208,35075.0
2016-06-06 15:10:00,41.72,41.77,41.72,41.77,58471.0,37.6118,37.6569,37.6118,37.6569,58471.0
2016-06-06 15:20:00,41.77,41.79,41.76,41.77,62999.0,37.6569,37.6749,37.6479,37.6569,62999.0
2016-06-06 15:30:00,41.77,41.8,41.77,41.8,83434.0,37.6569,37.6839,37.6569,37.6839,83434.0
2016-06-06 15:40:00,41.8,41.8,41.75,41.77,98255.0,37.6839,37.6839,37.6389,37.6569,98255.0
2016-06-06 15:50:00,41.77,41.8,41.74,41.79,217858.0,37.6569,37.6839,37.6299,37.6749,217858.0
2016-06-07 09:30:00,41.71,42.28,41.57,42.2,315885.0,37.6028,38.1167,37.4766,38.0446,315885.0
2016-06-07 09:40:00,42.19,42.8,42.17,42.69,390528.0,38.0355,38.5855,38.0175,38.4863,390528.0
2016-06-07 09:50:00,42.67,42.98,42.59,42.83,365114.0,38.4683,38.7478,38.3962,38.6125,365114.0
2016-06-07 10:00:00,42.84,43.0,42.81,42.93,229199.0,38.6215,38.7658,38.5945,38.7027,229199.0
2016-06-07 10:10:00,42.93,43.2,42.89,43.04,249115.0,38.7027,38.9461,38.6666,38.8018,249115.0
2016-06-07 10:20:00,43.04,43.33,43.02,43.32,215308.0,38.8018,39.0633,38.7838,39.0543,215308.0
2016-06-07 10:30:00,43.33,43.39,43.22,43.37,176499.0,39.0633,39.1174,38.9641,39.0993,176499.0
2016-06-07 10:40:00,43.38,43.46,43.16,43.16,189888.0,39.1084,39.1805,38.91,38.91,189888.0
2016-06-07 10:50:00,43.17,43.27,43.07,43.19,221908.0,38.919,39.0092,38.8289,38.9371,221908.0
2016-06-07 11:00:00,43.2,43.3,43.12,43.29,80067.0,38.9461,39.0362,38.874,39.0272,80067.0
2016-06-07 11:10:00,43.29,43.34,43.18,43.23,146496.0,39.0272,39.0723,38.9281,38.9731,146496.0
2016-06-07 11:20:00,43.23,43.24,43.12,43.15,110881.0,38.9731,38.9822,38.874,38.901,110881.0
2016-06-07 11:30:00,43.16,43.28,43.16,43.28,92535.0,38.91,39.0182,38.91,39.0182,92535.0
2016-06-07 11:40:00,43.28,43.36,43.25,43.27,61557.0,39.0182,39.0903,38.9912,39.0092,61557.0
2016-06-07 11:50:00,43.26,43.37,43.25,43.27,71375.0,39.0002,39.0993,38.9912,39.0092,71375.0
2016-06-07 12:00:00,43.26,43.37,43.23,43.3,65566.0,39.0002,39.0993,38.9731,39.0362,65566.0
2016-06-07 12:10:00,43.3,43.34,43.2,43.2,60093.0,39.0362,39.0723,38.9461,38.9461,60093.0
2016-06-07 12:20:00,43.2,43.27,43.17,43.17,69596.0,38.9461,39.0092,38.919,38.919,69596.0
2016-06-07 12:30:00,43.18,43.22,43.15,43.17,46196.0,38.9281,38.9641,38.901,38.919,46196.0
2016-06-07 12:40:00,43.17,43.22,43.15,43.15,55255.0,38.919,38.9641,38.901,38.901,55255.0
2016-06-07 12:50:00,43.15,43.31,43.15,43.23,82849.0,38.901,39.0453,38.901,38.9731,82849.0
2016-06-07 13:00:00,43.23,43.27,43.17,43.2,71444.0,38.9731,39.0092,38.919,38.9461,71444.0
2016-06-07 13:10:00,43.19,43.24,43.17,43.19,54648.0,38.9371,38.9822,38.919,38.9371,54648.0
2016-06-07 13:20:00,43.19,43.24,43.15,43.19,86172.0,38.9371,38.9822,38.901,38.9371,86172.0
2016-06-07 13:30:00,43.2,43.2,43.1,43.11,54885.0,38.9461,38.9461,38.8559,38.865,54885.0
2016-06-07 13:40:00,43.11,43.22,43.1,43.2,114963.0,38.865,38.9641,38.8559,38.9461,114963.0
2016-06-07 13:50:00,43.19,43.2,43.1,43.1,72632.0,38.9371,38.9461,38.8559,38.8559,72632.0
2016-06-07 14:00:00,43.11,43.18,43.1,43.16,118026.0,38.865,38.9281,38.8559,38.91,118026.0
2016-06-07 14:10:00,43.17,43.23,43.13,43.14,95533.0,38.919,38.9731,38.883,38.892,95533.0
2016-06-07 14:20:00,43.14,43.18,43.09,43.11,193070.0,38.892,38.9281,38.8469,38.865,193070.0
2016-06-07 14:30:00,43.11,43.12,43.06,43.11,155062.0,38.865,38.874,38.8199,38.865,155062.0
2016-06-07 14:40:00,43.11,43.21,43.1,43.15,122636.0,38.865,38.9551,38.8559,38.901,122636.0
2016-06-07 14:50:00,43.14,43.19,43.06,43.07,125729.0,38.892,38.9371,38.8199,38.8289,125729.0
2016-06-07 15:00:00,43.08,43.21,43.07,43.17,118142.0,38.8379,38.9551,38.8289,38.919,118142.0
2016-06-07 15:10:00,43.16,43.17,43.11,43.12,73722.0,38.91,38.919,38.865,38.874,73722.0
2016-06-07 15:20:00,43.11,43.15,43.09,43.14,132559.0,38.865,38.901,38.8469,38.892,132559.0
2016-06-07 15:30:00,43.14,43.16,43.07,43.09,134112.0,38.892,38.91,38.8289,38.8469,134112.0
2016-06-07 15:40:00,43.09,43.1,42.99,43.0,209481.0,38.8469,38.8559,38.7568,38.7658,209481.0
2016-06-07 15:50:00,43.0,43.07,42.99,43.07,447615.0,38.7658,38.8289,38.7568,38.8289,447615.0
2016-06-08 09:30:00,43.33,43.52,43.05,43.25,400504.0,39.0633,39.2346,38.8109,38.9912,400504.0
2016-06-08 09:40:00,43.24,43.58,43.13,43.58,215695.0,38.9822,39.2887,38.883,39.2887,215695.0
2016-06-08 09:50:00,43.56,43.77,43.52,43.63,147318.0,39.2706,39.46,39.2346,39.3337,147318.0
2016-06-08 10:00:00,43.62,43.62,43.37,43.45,92045.0,39.3247,39.3247,39.0993,39.1715,92045.0
2016-06-08 10:10:00,43.44,43.74,43.43,43.71,188002.0,39.1625,39.4329,39.1534,39.4059,188002.0
2016-06-08 10:20:00,43.71,43.9,43.68,43.77,115897.0,39.4059,39.5772,39.3788,39.46,115897.0
2016-06-08 10:30:00,43.77,43.86,43.76,43.8,81048.0,39.46,39.5411,39.4509,39.487,81048.0
2016-06-08 10:40:00,43.8,43.85,43.77,43.82,95300.0,39.487,39.5321,39.46,39.505,95300.0
2016-06-08 10:50:00,43.82,43.84,43.72,43.73,80679.0,39.505,39.5231,39.4149,39.4239,80679.0
2016-06-08 11:00:00,43.72,43.79,43.24,43.3,327251.0,39.4149,39.478,38.9822,39.0362,327251.0
2016-06-08 11:10:00,43.29,43.41,43.14,43.38,235973.0,39.0272,39.1354,38.892,39.1084,235973.0
2016-06-08 11:20:00,43.38,43.42,43.22,43.3,139903.0,39.1084,39.1444,38.9641,39.0362,139903.0
2016-06-08 11:30:00,43.32,43.51,43.32,43.5,78421.0,39.0543,39.2256,39.0543,39.2165,78421.0
2016-06-08 11:40:00,43.5,43.55,43.44,43.52,63743.0,39.2165,39.2616,39.1625,39.2346,63743.0
2016-06-08 11:50:00,43.52,43.56,43.39,43.4,54902.0,39.2346,39.2706,39.1174,39.1264,54902.0
2016-06-08 12:00:00,43.39,43.44,43.33,43.43,48831.0,39.1174,39.1625,39.0633,39.1534,48831.0
2016-06-08 12:10:00,43.43,43.54,43.43,43.51,63624.0,39.1534,39.2526,39.1534,39.2256,63624.0
2016-06-08 12:20:00,43.5,43.54,43.47,43.47,35882.0,39.2165,39.2526,39.1895,39.1895,35882.0
2016-06-08 12:30:00,43.48,43.53,43.47,43.51,47096.0,39.1985,39.2436,39.1895,39.2256,47096.0
2016-06-08 12:40:00,43.52,43.56,43.49,43.55,33761.0,39.2346,39.2706,39.2075,39.2616,33761.0
2016-06-08 12:50:00,43.55,43.56,43.49,43.49,37344.0,39.2616,39.2706,39.2075,39.2075,37344.0
2016-06-08 13:00:00,43.5,43.55,43.49,43.49,34330.0,39.2165,39.2616,39.2075,39.2075,34330.0
2016-06-08 13:10:00,43.49,43.55,43.48,43.54,41330.0,39.2075,39.2616,39.1985,39.2526,41330.0
2016-06-08 13:20:00,43.53,43.54,43.37,43.37,46039.0,39.2436,39.2526,39.0993,39.0993,46039.0
2016-06-08 13:30:00,43.37,43.41,43.35,43.41,58791.0,39.0993,39.1354,39.0813,39.1354,58791.0
2016-06-08 13:40:00,43.4,43.41,43.28,43.28,56214.0,39.1264,39.1354,39.0182,39.0182,56214.0
2016-06-08 13:50:00,43.27,43.33,43.25,43.33,76319.0,39.0092,39.0633,38.9912,39.0633,76319.0
2016-06-08 14:00:00,43.33,43.34,43.26,43.29,70032.0,39.0633,39.0723,39.0002,39.0272,70032.0
2016-06-08 14:10:00,43.28,43.32,43.25,43.26,60605.0,39.0182,39.0543,38.9912,39.0002,60605.0
2016-06-08 14:20:00,43.26,43.3,43.22,43.23,57609.0,39.0002,39.0362,38.9641,38.9731,57609.0
2016-06-08 14:30:00,43.23,43.37,43.22,43.35,75233.0,38.9731,39.0993,38.9641,39.0813,75233.0
2016-06-08 14:40:00,43.34,43.38,43.32,43.35,55158.0,39.0723,39.1084,39.0543,39.0813,55158.0
2016-06-08 14:50:00,43.35,43.44,43.35,43.4,113075.0,39.0813,39.1625,39.0813,39.1264,113075.0
2016-06-08 15:00:00,43.4,43.47,43.4,43.44,96131.0,39.1264,39.1895,39.1264,39.1625,96131.0
2016-06-08 15:10:00,43.45,43.47,43.41,43.42,104365.0,39.1715,39.1895,39.1354,39.1444,104365.0
2016-06-08 15:20:00,43.41,43.43,43.37,43.43,86050.0,39.1354,39.1534,39.0993,39.1534,86050.0
2016-06-08 15:30:00,43.43,43.52,43.42,43.5,121408.0,39.1534,39.2346,39.1444,39.2165,121408.0
2016-06-08 15:40:00,43.5,43.54,43.47,43.53,166759.0,39.2165,39.2526,39.1895,39.2436,166759.0
2016-06-08 15:50:00,43.52,43.55,43.49,43.52,376419.0,39.2346,39.2616,39.2075,39.2346,376419.0
2016-06-09 09:30:00,43.46,43.79,43.43,43.55,147892.0,39.1805,39.478,39.1534,39.2616,147892.0
2016-06-09 09:40:00,43.55,43.87,43.35,43.84,426655.0,39.2616,39.5501,39.0813,39.5231,426655.0
2016-06-09 09:50:00,43.82,44.09,43.81,44.06,575370.0,39.505,39.7485,39.496,39.7214,575370.0
2016-06-09 10:00:00,44.05,44.2,43.94,44.12,511420.0,39.7124,39.8476,39.6132,39.7755,511420.0
2016-06-09 10:10:00,44.14,44.23,44.01,44.18,224162.0,39.7935,39.8747,39.6763,39.8296,224162.0
2016-06-09 10:20:00,44.18,44.33,44.14,44.26,157566.0,39.8296,39.9648,39.7935,39.9017,157566.0
2016-06-09 10:30:00,44.27,44.27,44.13,44.14,122032.0,39.9107,39.9107,39.7845,39.7935,122032.0
2016-06-09 10:40:00,44.15,44.22,44.13,44.2,71829.0,39.8025,39.8657,39.7845,39.8476,71829.0
2016-06-09 10:50:00,44.19,44.19,44.05,44.1,52022.0,39.8386,39.8386,39.7124,39.7575,52022.0
2016-06-09 11:00:00,44.1,44.15,44.04,44.06,56854.0,39.7575,39.8025,39.7034,39.7214,56854.0
2016-06-09 11:10:00,44.05,44.13,43.99,44.11,75004.0,39.7124,39.7845,39.6583,39.7665,75004.0
2016-06-09 11:20:00,44.1,44.22,44.09,44.22,47513.0,39.7575,39.8657,39.7485,39.8657,47513.0
2016-06-09 11:30:00,44.22,44.22,44.15,44.19,35173.0,39.8657,39.8657,39.8025,39.8386,35173.0
2016-06-09 11:40:00,44.2,44.21,44.13,44.16,44528.0,39.8476,39.8566,39.7845,39.8116,44528.0
2016-06-09 11:50:00,44.15,44.16,44.02,44.06,45709.0,39.8025,39.8116,39.6853,39.7214,45709.0
2016-06-09 12:00:00,44.05,44.11,44.01,44.06,78690.0,39.7124,39.7665,39.6763,39.7214,78690.0
2016-06-09 12:10:00,44.05,44.09,43.98,43.98,86860.0,39.7124,39.7485,39.6493,39.6493,86860.0
2016-06-09 12:20:00,43.99,43.99,43.87,43.91,134436.0,39.6583,39.6583,39.5501,39.5862,134436.0
2016-06-09 12:30:00,43.91,43.95,43.87,43.93,56111.0,39.5862,39.6222,39.5501,39.6042,56111.0
2016-06-09 12:40:00,43.92,43.97,43.89,43.94,76144.0,39.5952,39.6403,39.5681,39.6132,76144.0
2016-06-09 12:50:00,43.93,43.99,43.91,43.93,25222.0,39.6042,39.6583,39.5862,39.6042,25222.0
2016-06-09 13:00:00,43.93,43.97,43.88,43.91,44796.0,39.6042,39.6403,39.5591,39.5862,44796.0
2016-06-09 13:10:00,43.91,44.0,43.89,43.96,48779.0,39.5862,39.6673,39.5681,39.6313,48779.0
2016-06-09 13:20:00,43.96,43.97,43.87,43.89,39466.0,39.6313,39.6403,39.5501,39.5681,39466.0
2016-06-09 13:30:00,43.89,43.94,43.87,43.92,39006.0,39.5681,39.6132,39.5501,39.5952,39006.0
2016-06-09 13:40:00,43.91,43.94,43.9,43.91,53043.0,39.5862,39.6132,39.5772,39.5862,53043.0
2016-06-09 13:50:00,43.91,43.93,43.87,43.93,68919.0,39.5862,39.6042,39.5501,39.6042,68919.0
2016-06-09 14:00:00,43.93,43.94,43.84,43.85,62367.0,39.6042,39.6132,39.5231,39.5321,62367.0
2016-06-09 14:10:00,43.85,43.95,43.84,43.9,85297.0,39.5321,39.6222,39.5231,39.5772,85297.0
2016-06-09 14:20:00,43.89,43.95,43.85,43.89,47047.0,39.5681,39.6222,39.5321,39.5681,47047.0
2016-06-09 14:30:00,43.89,43.97,43.89,43.96,30537.0,39.5681,39.6403,39.5681,39.6313,30537.0
2016-06-09 14:40:00,43.96,44.0,43.92,43.96,40393.0,39.6313,39.6673,39.5952,39.6313,40393.0
2016-06-09 14:50:00,43.95,44.02,43.95,44.01,84951.0,39.6222,39.6853,39.6222,39.6763,84951.0
2016-06-09 15:00:00,44.01,44.15,44.01,44.14,117900.0,39.6763,39.8025,39.6763,39.7935,117900.0
2016-06-09 15:10:00,44.15,44.17,44.04,44.12,237707.0,39.8025,39.8206,39.7034,39.7755,237707.0
2016-06-09 15:20:00,44.11,44.16,44.11,44.14,129448.0,39.7665,39.8116,39.7665,39.7935,129448.0
2016-06-09 15:30:00,44.15,44.16,44.06,44.08,133970.0,39.8025,39.8116,39.7214,39.7394,133970.0
2016-06-09 15:40:00,44.08,44.19,44.08,44.16,173053.0,39.7394,39.8386,39.7394,39.8116,173053.0
2016-06-09 15:50:00,44.15,44.19,44.12,44.17,410766.0,39.8025,39.8386,39.7755,39.8206,410766.0
2016-06-10 09:30:00,43.91,44.03,43.23,43.54,302207.0,39.5862,39.6944,38.9731,39.2526,302207.0
2016-06-10 09:40:00,43.54,43.63,43.29,43.61,139779.0,39.2526,39.3337,39.0272,39.3157,139779.0
2016-06-10 09:50:00,43.6,43.98,43.6,43.64,194148.0,39.3067,39.6493,39.3067,39.3428,194148.0
2016-06-10 10:00:00,43.62,43.74,43.55,43.63,110539.0,39.3247,39.4329,39.2616,39.3337,110539.0
2016-06-10 10:10:00,43.6,43.86,43.6,43.82,118486.0,39.3067,39.5411,39.3067,39.505,118486.0
2016-06-10 10:20:00,43.82,44.05,43.81,43.89,146690.0,39.505,39.7124,39.496,39.5681,146690.0
2016-06-10 10:30:00,43.91,43.94,43.82,43.86,76112.0,39.5862,39.6132,39.505,39.5411,76112.0
2016-06-10 10:40:00,43.86,43.89,43.79,43.84,77172.0,39.5411,39.5681,39.478,39.5231,77172.0
2016-06-10 10:50:00,43.85,43.94,43.84,43.89,60530.0,39.5321,39.6132,39.5231,39.5681,60530.0
2016-06-10 11:00:00,43.88,44.02,43.86,43.97,140111.0,39.5591,39.6853,39.5411,39.6403,140111.0
2016-06-10 11:10:00,43.97,44.02,43.95,44.01,46302.0,39.6403,39.6853,39.6222,39.6763,46302.0
2016-06-10 11:20:00,44.02,44.03,43.91,43.97,79147.0,39.6853,39.6944,39.5862,39.6403,79147.0
2016-06-10 11:30:00,43.96,44.03,43.94,44.0,68843.0,39.6313,39.6944,39.6132,39.6673,68843.0
2016-06-10 11:40:00,44.0,44.02,43.93,44.0,67471.0,39.6673,39.6853,39.6042,39.6673,67471.0
2016-06-10 11:50:00,43.99,44.0,43.92,43.94,58571.0,39.6583,39.6673,39.5952,39.6132,58571.0
2016-06-10 12:00:00,43.95,43.97,43.91,43.93,59388.0,39.6222,39.6403,39.5862,39.6042,59388.0
2016-06-10 12:10:00,43.93,43.93,43.87,43.92,65752.0,39.6042,39.6042,39.5501,39.5952,65752.0
2016-06-10 12:20:00,43.92,43.94,43.89,43.9,38430.0,39.5952,39.6132,39.5681,39.5772,38430.0
2016-06-10 12:30:00,43.89,43.94,43.86,43.92,55129.0,39.5681,39.6132,39.5411,39.5952,55129.0
2016-06-10 12:40:00,43.92,43.97,43.9,43.93,48004.0,39.5952,39.6403,39.5772,39.6042,48004.0
2016-06-10 12:50:00,43.92,43.99,43.92,43.98,48520.0,39.5952,39.6583,39.5952,39.6493,48520.0
2016-06-10 13:00:00,43.98,43.98,43.91,43.93,72243.0,39.6493,39.6493,39.5862,39.6042,72243.0
2016-06-10 13:10:00,43.92,43.95,43.91,43.91,46555.0,39.5952,39.6222,39.5862,39.5862,46555.0
2016-06-10 13:20:00,43.91,43.92,43.85,43.89,60502.0,39.5862,39.5952,39.5321,39.5681,60502.0
2016-06-10 13:30:00,43.89,43.89,43.71,43.75,115913.0,39.5681,39.5681,39.4059,39.4419,115913.0
2016-06-10 13:40:00,43.75,43.76,43.64,43.67,100224.0,39.4419,39.4509,39.3428,39.3698,100224.0
2016-06-10 13:50:00,43.67,43.67,43.56,43.58,102012.0,39.3698,39.3698,39.2706,39.2887,102012.0
2016-06-10 14:00:00,43.58,43.61,43.55,43.59,112272.0,39.2887,39.3157,39.2616,39.2977,112272.0
2016-06-10 14:10:00,43.59,43.64,43.57,43.57,96594.0,39.2977,39.3428,39.2797,39.2797,96594.0
2016-06-10 14:20:00,43.58,43.59,43.53,43.55,94130.0,39.2887,39.2977,39.2436,39.2616,94130.0
2016-06-10 14:30:00,43.55,43.69,43.54,43.66,104168.0,39.2616,39.3878,39.2526,39.3608,104168.0
2016-06-10 14:40:00,43.66,43.66,43.6,43.61,117464.0,39.3608,39.3608,39.3067,39.3157,117464.0
2016-06-10 14:50:00,43.62,43.63,43.56,43.61,107560.0,39.3247,39.3337,39.2706,39.3157,107560.0
2016-06-10 15:00:00,43.61,43.64,43.59,43.62,98567.0,39.3157,39.3428,39.2977,39.3247,98567.0
2016-06-10 15:10:00,43.61,43.62,43.57,43.62,93822.0,39.3157,39.3247,39.2797,39.3247,93822.0
2016-06-10 15:20:00,43.61,43.67,43.6,43.67,78459.0,39.3157,39.3698,39.3067,39.3698,78459.0
2016-06-10 15:30:00,43.66,43.7,43.59,43.63,173126.0,39.3608,39.3969,39.2977,39.3337,173126.0
2016-06-10 15:40:00,43.63,43.71,43.59,43.68,180508.0,39.3337,39.4059,39.2977,39.3788,180508.0
2016-06-10 15:50:00,43.67,43.68,43.6,43.63,242789.0,39.3698,39.3788,39.3067,39.3337,242789.0
2016-06-13 09:30:00,43.22,43.49,42.19,42.3,436707.0,38.9641,39.2075,38.0355,38.1347,436707.0
2016-06-13 09:40:00,42.31,42.45,42.25,42.45,246881.0,38.1437,38.2699,38.0896,38.2699,246881.0
2016-06-13 09:50:00,42.46,42.63,42.43,42.49,208024.0,38.279,38.4322,38.2519,38.306,208024.0
2016-06-13 10:00:00,42.48,42.51,42.21,42.22,261691.0,38.297,38.324,38.0536,38.0626,261691.0
2016-06-13 10:10:00,42.22,42.29,42.19,42.26,209534.0,38.0626,38.1257,38.0355,38.0987,209534.0
2016-06-13 10:20:00,42.26,42.33,42.23,42.31,123919.0,38.0987,38.1618,38.0716,38.1437,123919.0
2016-06-13 10:30:00,42.32,42.42,42.22,42.22,201887.0,38.1527,38.2429,38.0626,38.0626,201887.0
2016-06-13 10:40:00,42.22,42.42,42.21,42.27,134964.0,38.0626,38.2429,38.0536,38.1077,134964.0
2016-06-13 10:50:00,42.26,42.29,42.2,42.23,125220.0,38.0987,38.1257,38.0446,38.0716,125220.0
2016-06-13 11:00:00,42.24,42.32,42.18,42.22,121713.0,38.0806,38.1527,38.0265,38.0626,121713.0
2016-06-13 11:10:00,42.22,42.23,42.09,42.17,132296.0,38.0626,38.0716,37.9454,38.0175,132296.0
2016-06-13 11:20:00,42.16,42.24,42.15,42.21,74759.0,38.0085,38.0806,37.9995,38.0536,74759.0
2016-06-13 11:30:00,42.22,42.28,42.14,42.15,106373.0,38.0626,38.1167,37.9905,37.9995,106373.0
2016-06-13 11:40:00,42.15,42.27,42.15,42.21,107284.0,37.9995,38.1077,37.9995,38.0536,107284.0
2016-06-13 11:50:00,42.21,42.22,42.09,42.09,84015.0,38.0536,38.0626,37.9454,37.9454,84015.0
2016-06-13 12:00:00,42.09,42.16,42.06,42.16,74903.0,37.9454,38.0085,37.9183,38.0085,74903.0
2016-06-13 12:10:00,42.14,42.19,42.1,42.1,87123.0,37.9905,38.0355,37.9544,37.9544,87123.0
2016-06-13 12:20:00,42.1,42.15,42.05,42.07,82626.0,37.9544,37.9995,37.9093,37.9274,82626.0
2016-06-13 12:30:00,42.07,42.1,42.01,42.02,45855.0,37.9274,37.9544,37.8733,37.8823,45855.0
2016-06-13 12:40:00,42.02,42.05,41.94,41.95,84621.0,37.8823,37.9093,37.8102,37.8192,84621.0
2016-06-13 12:50:00,41.94,42.01,41.91,42.0,109750.0,37.8102,37.8733,37.7831,37.8643,109750.0
2016-06-13 13:00:00,42.0,42.14,41.99,42.14,110997.0,37.8643,37.9905,37.8552,37.9905,110997.0
2016-06-13 13:10:00,42.14,42.24,42.12,42.24,210650.0,37.9905,38.0806,37.9724,38.0806,210650.0
2016-06-13 13:20:00,42.24,42.3,42.23,42.28,157169.0,38.0806,38.1347,38.0716,38.1167,157169.0
2016-06-13 13:30:00,42.29,42.34,42.22,42.25,166144.0,38.1257,38.1708,38.0626,38.0896,166144.0
2016-06-13 13:40:00,42.25,42.35,42.25,42.33,75724.0,38.0896,38.1798,38.0896,38.1618,75724.0
2016-06-13 13:50:00,42.33,42.33,42.25,42.28,125365.0,38.1618,38.1618,38.0896,38.1167,125365.0
2016-06-13 14:00:00,42.28,42.3,42.21,42.29,90300.0,38.1167,38.1347,38.0536,38.1257,90300.0
2016-06-13 14:10:00,42.29,42.35,42.25,42.35,135850.0,38.1257,38.1798,38.0896,38.1798,135850.0
2016-06-13 14:20:00,42.34,42.35,42.26,42.3,136072.0,38.1708,38.1798,38.0987,38.1347,136072.0
2016-06-13 14:30:00,42.29,42.38,42.26,42.36,108869.0,38.1257,38.2068,38.0987,38.1888,108869.0
2016-06-13 14:40:00,42.35,42.42,42.35,42.41,91759.0,38.1798,38.2429,38.1798,38.2339,91759.0
2016-06-13 14:50:00,42.41,42.42,42.29,42.3,130538.0,38.2339,38.2429,38.1257,38.1347,130538.0
2016-06-13 15:00:00,42.29,42.33,42.28,42.3,122516.0,38.1257,38.1618,38.1167,38.1347,122516.0
2016-06-13 15:10:00,42.3,42.34,42.27,42.34,142191.0,38.1347,38.1708,38.1077,38.1708,142191.0
2016-06-13 15:20:00,42.35,42.37,42.33,42.35,143235.0,38.1798,38.1978,38.1618,38.1798,143235.0
2016-06-13 15:30:00,42.35,42.42,42.35,42.36,148340.0,38.1798,38.2429,38.1798,38.1888,148340.0
2016-06-13 15:40:00,42.35,42.36,42.23,42.23,431865.0,38.1798,38.1888,38.0716,38.0716,431865.0
2016-06-13 15:50:00,42.23,42.26,42.15,42.16,401511.0,38.0716,38.0987,37.9995,38.0085,401511.0
2016-06-14 09:30:00,41.95,42.22,41.92,42.04,222783.0,37.8192,38.0626,37.7921,37.9003,222783.0
2016-06-14 09:40:00,42.03,42.14,41.92,42.06,213249.0,37.8913,37.9905,37.7921,37.9183,213249.0
2016-06-14 09:50:00,42.05,42.08,41.93,42.01,188003.0,37.9093,37.9364,37.8011,37.8733,188003.0
2016-06-14 10:00:00,42.01,42.06,41.83,41.88,205315.0,37.8733,37.9183,37.711,37.7561,205315.0
2016-06-14 10:10:00,41.89,41.91,41.69,41.74,189111.0,37.7651,37.7831,37.5848,37.6299,189111.0
2016-06-14 10:20:00,41.75,41.8,41.72,41.78,141767.0,37.6389,37.6839,37.6118,37.6659,141767.0
2016-06-14 10:30:00,41.77,41.85,41.65,41.7,118087.0,37.6569,37.729,37.5487,37.5938,118087.0
2016-06-14 10:40:00,41.7,41.71,41.37,41.4,265360.0,37.5938,37.6028,37.2963,37.3233,265360.0
2016-06-14 10:50:00,41.41,41.45,41.2,41.21,182180.0,37.3324,37.3684,37.143,37.152,182180.0
2016-06-14 11:00:00,41.21,41.27,41.01,41.05,331267.0,37.152,37.2061,36.9717,37.0078,331267.0
2016-06-14 11:10:00,41.05,41.06,40.92,40.97,251936.0,37.0078,37.0168,36.8906,36.9357,251936.0
2016-06-14 11:20:00,40.97,41.0,40.92,40.94,230651.0,36.9357,36.9627,36.8906,36.9086,230651.0
2016-06-14 11:30:00,40.94,40.99,40.8,40.88,223799.0,36.9086,36.9537,36.7824,36.8545,223799.0
2016-06-14 11:40:00,40.88,40.9,40.82,40.82,200760.0,36.8545,36.8726,36.8004,36.8004,200760.0
2016-06-14 11:50:00,40.81,40.82,40.55,40.6,274364.0,36.7914,36.8004,36.557,36.6021,274364.0
2016-06-14 12:00:00,40.61,40.69,40.56,40.56,186196.0,36.6111,36.6832,36.5661,36.5661,186196.0
2016-06-14 12:10:00,40.56,40.73,40.53,40.68,118019.0,36.5661,36.7193,36.539,36.6742,118019.0
2016-06-14 12:20:00,40.69,40.85,40.69,40.84,137103.0,36.6832,36.8275,36.6832,36.8185,137103.0
2016-06-14 12:30:00,40.84,40.9,40.69,40.73,263712.0,36.8185,36.8726,36.6832,36.7193,263712.0
2016-06-14 12:40:00,40.73,40.91,40.72,40.9,292600.0,36.7193,36.8816,36.7103,36.8726,292600.0
2016-06-14 12:50:00,40.9,40.93,40.81,40.81,323723.0,36.8726,36.8996,36.7914,36.7914,323723.0
2016-06-14 13:00:00,40.81,40.82,40.62,40.63,233115.0,36.7914,36.8004,36.6201,36.6292,233115.0
2016-06-14 13:10:00,40.62,40.63,40.38,40.44,372691.0,36.6201,36.6292,36.4038,36.4579,372691.0
2016-06-14 13:20:00,40.44,40.46,40.33,40.33,176151.0,36.4579,36.4759,36.3587,36.3587,176151.0
2016-06-14 13:30:00,40.34,40.52,40.33,40.52,211273.0,36.3677,36.53,36.3587,36.53,211273.0
2016-06-14 13:40:00,40.52,40.58,40.37,40.37,425188.0,36.53,36.5841,36.3948,36.3948,425188.0
2016-06-14 13:50:00,40.38,40.39,40.21,40.39,329588.0,36.4038,36.4128,36.2505,36.4128,329588.0
2016-06-14 14:00:00,40.39,40.44,40.37,40.42,350852.0,36.4128,36.4579,36.3948,36.4398,350852.0
2016-06-14 14:10:00,40.43,40.43,40.19,40.27,328553.0,36.4489,36.4489,36.2325,36.3046,328553.0
2016-06-14 14:20:00,40.27,40.32,40.08,40.1,550496.0,36.3046,36.3497,36.1333,36.1513,550496.0
2016-06-14 14:30:00,40.09,40.14,39.76,39.82,485655.0,36.1423,36.1874,35.8448,35.8989,485655.0
2016-06-14 14:40:00,39.81,39.97,39.74,39.75,654035.0,35.8899,36.0341,35.8268,35.8358,654035.0
2016-06-14 14:50:00,39.74,39.81,39.6,39.67,388796.0,35.8268,35.8899,35.7006,35.7637,388796.0
2016-06-14 15:00:00,39.67,39.97,39.66,39.97,673458.0,35.7637,36.0341,35.7547,36.0341,673458.0
2016-06-14 15:10:00,39.97,40.09,39.94,40.04,424552.0,36.0341,36.1423,36.0071,36.0973,424552.0
2016-06-14 15:20:00,40.04,40.07,39.92,40.02,420233.0,36.0973,36.1243,35.9891,36.0792,420233.0
2016-06-14 15:30:00,40.02,40.03,39.85,39.89,342161.0,36.0792,36.0882,35.926,35.962,342161.0
2016-06-14 15:40:00,39.89,39.98,39.8,39.83,789042.0,35.962,36.0432,35.8809,35.9079,789042.0
2016-06-14 15:50:00,39.82,39.92,39.78,39.89,1214952.0,35.8989,35.9891,35.8629,35.962,1214952.0
2016-06-15 09:30:00,40.25,40.4,40.08,40.28,533004.0,36.2866,36.4218,36.1333,36.3136,533004.0
2016-06-15 09:40:00,40.27,40.67,40.16,40.63,317511.0,36.3046,36.6652,36.2054,36.6292,317511.0
2016-06-15 09:50:00,40.62,40.64,40.43,40.5,154793.0,36.6201,36.6382,36.4489,36.512,154793.0
2016-06-15 10:00:00,40.5,40.51,40.31,40.31,182680.0,36.512,36.521,36.3407,36.3407,182680.0
2016-06-15 10:10:00,40.31,40.32,40.16,40.19,283560.0,36.3407,36.3497,36.2054,36.2325,283560.0
2016-06-15 10:20:00,40.19,40.2,40.1,40.12,114507.0,36.2325,36.2415,36.1513,36.1694,114507.0
2016-06-15 10:30:00,40.13,40.24,40.13,40.14,152789.0,36.1784,36.2776,36.1784,36.1874,152789.0
2016-06-15 10:40:00,40.14,40.16,40.09,40.11,124513.0,36.1874,36.2054,36.1423,36.1604,124513.0
2016-06-15 10:50:00,40.11,40.13,40.0,40.01,135613.0,36.1604,36.1784,36.0612,36.0702,135613.0
2016-06-15 11:00:00,40.02,40.09,39.97,40.02,117150.0,36.0792,36.1423,36.0341,36.0792,117150.0
2016-06-15 11:10:00,40.03,40.05,39.93,39.95,98330.0,36.0882,36.1063,35.9981,36.0161,98330.0
2016-06-15 11:20:00,39.96,39.97,39.78,39.8,148707.0,36.0251,36.0341,35.8629,35.8809,148707.0
2016-06-15 11:30:00,39.8,39.97,39.76,39.97,159586.0,35.8809,36.0341,35.8448,36.0341,159586.0
2016-06-15 11:40:00,39.97,40.09,39.96,40.0,163940.0,36.0341,36.1423,36.0251,36.0612,163940.0
2016-06-15 11:50:00,40.0,40.06,39.99,40.05,109000.0,36.0612,36.1153,36.0522,36.1063,109000.0
2016-06-15 12:00:00,40.04,40.12,39.98,40.0,97644.0,36.0973,36.1694,36.0432,36.0612,97644.0
2016-06-15 12:10:00,40.0,40.02,39.95,40.01,187040.0,36.0612,36.0792,36.0161,36.0702,187040.0
2016-06-15 12:20:00,40.01,40.09,39.96,40.09,88040.0,36.0702,36.1423,36.0251,36.1423,88040.0
2016-06-15 12:30:00,40.09,40.12,40.05,40.11,84516.0,36.1423,36.1694,36.1063,36.1604,84516.0
2016-06-15 12:40:00,40.11,40.18,40.09,40.16,87865.0,36.1604,36.2235,36.1423,36.2054,87865.0
2016-06-15 12:50:00,40.17,40.21,40.15,40.17,107306.0,36.2145,36.2505,36.1964,36.2145,107306.0
2016-06-15 13:00:00,40.16,40.2,40.14,40.16,77222.0,36.2054,36.2415,36.1874,36.2054,77222.0
2016-06-15 13:10:00,40.15,40.17,40.11,40.14,101033.0,36.1964,36.2145,36.1604,36.1874,101033.0
2016-06-15 13:20:00,40.14,40.18,40.12,40.16,113957.0,36.1874,36.2235,36.1694,36.2054,113957.0
2016-06-15 13:30:00,40.16,40.19,40.14,40.19,76339.0,36.2054,36.2325,36.1874,36.2325,76339.0
2016-06-15 13:40:00,40.19,40.23,40.17,40.17,79353.0,36.2325,36.2685,36.2145,36.2145,79353.0
2016-06-15 13:50:00,40.18,40.23,40.17,40.21,76219.0,36.2235,36.2685,36.2145,36.2505,76219.0
2016-06-15 14:00:00,40.21,40.29,40.17,40.2,183560.0,36.2505,36.3226,36.2145,36.2415,183560.0
2016-06-15 14:10:00,40.2,40.24,40.11,40.14,172500.0,36.2415,36.2776,36.1604,36.1874,172500.0
2016-06-15 14:20:00,40.14,40.17,40.02,40.04,136133.0,36.1874,36.2145,36.0792,36.0973,136133.0
2016-06-15 14:30:00,40.02,40.05,39.93,40.03,160590.0,36.0792,36.1063,35.9981,36.0882,160590.0
2016-06-15 14:40:00,40.03,40.14,40.01,40.07,120092.0,36.0882,36.1874,36.0702,36.1243,120092.0
2016-06-15 14:50:00,40.07,40.12,40.02,40.12,108124.0,36.1243,36.1694,36.0792,36.1694,108124.0
2016-06-15 15:00:00,40.11,40.2,40.11,40.17,100228.0,36.1604,36.2415,36.1604,36.2145,100228.0
2016-06-15 15:10:00,40.17,40.2,40.12,40.18,101808.0,36.2145,36.2415,36.1694,36.2235,101808.0
2016-06-15 15:20:00,40.18,40.21,40.16,40.21,126691.0,36.2235,36.2505,36.2054,36.2505,126691.0
2016-06-15 15:30:00,40.21,40.22,40.02,40.04,226646.0,36.2505,36.2595,36.0792,36.0973,226646.0
2016-06-15 15:40:00,40.04,40.11,39.99,40.04,360590.0,36.0973,36.1604,36.0522,36.0973,360590.0
2016-06-15 15:50:00,40.04,40.05,39.91,39.95,552120.0,36.0973,36.1063,35.9801,36.0161,552120.0
2016-06-16 09:30:00,39.45,39.64,39.18,39.62,463056.0,35.5654,35.7366,35.3219,35.7186,463056.0
2016-06-16 09:40:00,39.62,39.77,39.54,39.7,281745.0,35.7186,35.8538,35.6465,35.7907,281745.0
2016-06-16 09:50:00,39.69,39.81,39.56,39.8,168915.0,35.7817,35.8899,35.6645,35.8809,168915.0
2016-06-16 10:00:00,39.79,39.81,39.56,39.78,165648.0,35.8719,35.8899,35.6645,35.8629,165648.0
2016-06-16 10:10:00,39.78,40.09,39.75,40.03,232624.0,35.8629,36.1423,35.8358,36.0882,232624.0
2016-06-16 10:20:00,40.03,40.05,39.74,39.75,275058.0,36.0882,36.1063,35.8268,35.8358,275058.0
2016-06-16 10:30:00,39.76,39.76,39.58,39.58,142752.0,35.8448,35.8448,35.6826,35.6826,142752.0
2016-06-16 10:40:00,39.58,39.63,39.52,39.56,147678.0,35.6826,35.7276,35.6285,35.6645,147678.0
2016-06-16 10:50:00,39.57,39.7,39.55,39.7,140166.0,35.6735,35.7907,35.6555,35.7907,140166.0
2016-06-16 11:00:00,39.7,39.7,39.61,39.63,124493.0,35.7907,35.7907,35.7096,35.7276,124493.0
2016-06-16 11:10:00,39.64,39.77,39.63,39.74,111784.0,35.7366,35.8538,35.7276,35.8268,111784.0
2016-06-16 11:20:00,39.75,39.76,39.67,39.74,132970.0,35.8358,35.8448,35.7637,35.8268,132970.0
2016-06-16 11:30:00,39.75,39.76,39.66,39.7,123217.0,35.8358,35.8448,35.7547,35.7907,123217.0
2016-06-16 11:40:00,39.71,39.74,39.64,39.67,150187.0,35.7998,35.8268,35.7366,35.7637,150187.0
2016-06-16 11:50:00,39.67,39.73,39.59,39.7,181696.0,35.7637,35.8178,35.6916,35.7907,181696.0
2016-06-16 12:00:00,39.7,39.75,39.64,39.74,81034.0,35.7907,35.8358,35.7366,35.8268,81034.0
2016-06-16 12:10:00,39.74,39.87,39.71,39.85,103958.0,35.8268,35.944,35.7998,35.926,103958.0
2016-06-16 12:20:00,39.85,39.95,39.85,39.9,85389.0,35.926,36.0161,35.926,35.971,85389.0
2016-06-16 12:30:00,39.89,39.93,39.76,39.86,136511.0,35.962,35.9981,35.8448,35.935,136511.0
2016-06-16 12:40:00,39.85,39.96,39.83,39.86,61818.0,35.926,36.0251,35.9079,35.935,61818.0
2016-06-16 12:50:00,39.86,39.9,39.81,39.9,53106.0,35.935,35.971,35.8899,35.971,53106.0
2016-06-16 13:00:00,39.9,39.98,39.89,39.97,87972.0,35.971,36.0432,35.962,36.0341,87972.0
2016-06-16 13:10:00,39.98,40.01,39.95,40.0,107575.0,36.0432,36.0702,36.0161,36.0612,107575.0
2016-06-16 13:20:00,39.98,39.99,39.89,39.92,71671.0,36.0432,36.0522,35.962,35.9891,71671.0
2016-06-16 13:30:00,39.92,39.95,39.81,39.86,101736.0,35.9891,36.0161,35.8899,35.935,101736.0
2016-06-16 13:40:00,39.86,39.9,39.74,39.75,142340.0,35.935,35.971,35.8268,35.8358,142340.0
2016-06-16 13:50:00,39.75,39.76,39.68,39.7,114170.0,35.8358,35.8448,35.7727,35.7907,114170.0
2016-06-16 14:00:00,39.71,39.8,39.7,39.78,96059.0,35.7998,35.8809,35.7907,35.8629,96059.0
2016-06-16 14:10:00,39.79,39.95,39.78,39.91,107224.0,35.8719,36.0161,35.8629,35.9801,107224.0
2016-06-16 14:20:00,39.91,39.92,39.78,39.82,121073.0,35.9801,35.9891,35.8629,35.8989,121073.0
2016-06-16 14:30:00,39.83,39.84,39.75,39.78,84909.0,35.9079,35.9169,35.8358,35.8629,84909.0
2016-06-16 14:40:00,39.77,39.86,39.77,39.86,82792.0,35.8538,35.935,35.8538,35.935,82792.0
2016-06-16 14:50:00,39.86,40.02,39.84,39.96,222489.0,35.935,36.0792,35.9169,36.0251,222489.0
2016-06-16 15:00:00,39.96,39.98,39.89,39.91,85323.0,36.0251,36.0432,35.962,35.9801,85323.0
2016-06-16 15:10:00,39.91,39.95,39.89,39.91,97977.0,35.9801,36.0161,35.962,35.9801,97977.0
2016-06-16 15:20:00,39.91,39.92,39.85,39.86,104057.0,35.9801,35.9891,35.926,35.935,104057.0
2016-06-16 15:30:00,39.86,39.9,39.81,39.84,196831.0,35.935,35.971,35.8899,35.9169,196831.0
2016-06-16 15:40:00,39.84,39.89,39.83,39.84,307551.0,35.9169,35.962,35.9079,35.9169,307551.0
2016-06-16 15:50:00,39.84,39.85,39.74,39.79,485248.0,35.9169,35.926,35.8268,35.8719,485248.0
2016-06-17 09:30:00,39.6,39.94,39.58,39.92,533225.0,35.7006,36.0071,35.6826,35.9891,533225.0
2016-06-17 09:40:00,39.9,40.19,39.88,39.98,181206.0,35.971,36.2325,35.953,36.0432,181206.0
2016-06-17 09:50:00,39.99,40.01,39.71,39.76,130436.0,36.0522,36.0702,35.7998,35.8448,130436.0
2016-06-17 10:00:00,39.77,39.96,39.75,39.95,87333.0,35.8538,36.0251,35.8358,36.0161,87333.0
2016-06-17 10:10:00,39.96,40.15,39.93,40.08,187426.0,36.0251,36.1964,35.9981,36.1333,187426.0
2016-06-17 10:20:00,40.07,40.08,39.92,39.98,85356.0,36.1243,36.1333,35.9891,36.0432,85356.0
2016-06-17 10:30:00,39.98,40.01,39.81,39.88,125300.0,36.0432,36.0702,35.8899,35.953,125300.0
2016-06-17 10:40:00,39.88,39.89,39.81,39.86,70432.0,35.953,35.962,35.8899,35.935,70432.0
2016-06-17 10:50:00,39.85,39.87,39.75,39.79,90639.0,35.926,35.944,35.8358,35.8719,90639.0
2016-06-17 11:00:00,39.79,39.81,39.72,39.78,61304.0,35.8719,35.8899,35.8088,35.8629,61304.0
2016-06-17 11:10:00,39.79,39.81,39.68,39.75,86683.0,35.8719,35.8899,35.7727,35.8358,86683.0
2016-06-17 11:20:00,39.76,39.76,39.66,39.66,73656.0,35.8448,35.8448,35.7547,35.7547,73656.0
2016-06-17 11:30:00,39.66,39.74,39.62,39.73,73836.0,35.7547,35.8268,35.7186,35.8178,73836.0
2016-06-17 11:40:00,39.73,39.8,39.72,39.72,59946.0,35.8178,35.8809,35.8088,35.8088,59946.0
2016-06-17 11:50:00,39.73,39.75,39.61,39.67,86392.0,35.8178,35.8358,35.7096,35.7637,86392.0
2016-06-17 12:00:00,39.67,39.83,39.65,39.82,83325.0,35.7637,35.9079,35.7457,35.8989,83325.0
2016-06-17 12:10:00,39.82,39.84,39.73,39.77,91405.0,35.8989,35.9169,35.8178,35.8538,91405.0
2016-06-17 12:20:00,39.77,39.81,39.75,39.8,52912.0,35.8538,35.8899,35.8358,35.8809,52912.0
2016-06-17 12:30:00,39.79,39.83,39.76,39.79,56164.0,35.8719,35.9079,35.8448,35.8719,56164.0
2016-06-17 12:40:00,39.78,39.85,39.74,39.75,70128.0,35.8629,35.926,35.8268,35.8358,70128.0
2016-06-17 12:50:00,39.75,39.78,39.73,39.77,45810.0,35.8358,35.8629,35.8178,35.8538,45810.0
2016-06-17 13:00:00,39.77,39.8,39.7,39.8,51238.0,35.8538,35.8809,35.7907,35.8809,51238.0
2016-06-17 13:10:00,39.81,39.83,39.76,39.78,58842.0,35.8899,35.9079,35.8448,35.8629,58842.0
2016-06-17 13:20:00,39.77,39.79,39.71,39.71,73330.0,35.8538,35.8719,35.7998,35.7998,73330.0
2016-06-17 13:30:00,39.71,39.75,39.68,39.75,69752.0,35.7998,35.8358,35.7727,35.8358,69752.0
2016-06-17 13:40:00,39.75,39.79,39.73,39.75,53235.0,35.8358,35.8719,35.8178,35.8358,53235.0
2016-06-17 13:50:00,39.75,39.82,39.75,39.81,50320.0,35.8358,35.8989,35.8358,35.8899,50320.0
2016-06-17 14:00:00,39.8,39.84,39.78,39.83,59073.0,35.8809,35.9169,35.8629,35.9079,59073.0
2016-06-17 14:10:00,39.83,39.86,39.72,39.72,138144.0,35.9079,35.935,35.8088,35.8088,138144.0
2016-06-17 14:20:00,39.72,39.82,39.69,39.8,74140.0,35.8088,35.8989,35.7817,35.8809,74140.0
2016-06-17 14:30:00,39.8,39.91,39.77,39.86,98976.0,35.8809,35.9801,35.8538,35.935,98976.0
2016-06-17 14:40:00,39.86,39.88,39.73,39.78,116190.0,35.935,35.953,35.8178,35.8629,116190.0
2016-06-17 14:50:00,39.78,39.83,39.75,39.78,69642.0,35.8629,35.9079,35.8358,35.8629,69642.0
2016-06-17 15:00:00,39.78,39.79,39.73,39.75,141578.0,35.8629,35.8719,35.8178,35.8358,141578.0
2016-06-17 15:10:00,39.74,39.82,39.74,39.77,176443.0,35.8268,35.8989,35.8268,35.8538,176443.0
2016-06-17 15:20:00,39.77,39.79,39.72,39.72,112040.0,35.8538,35.8719,35.8088,35.8088,112040.0
2016-06-17 15:30:00,39.72,39.77,39.71,39.74,161538.0,35.8088,35.8538,35.7998,35.8268,161538.0
2016-06-17 15:40:00,39.73,39.78,39.69,39.77,283234.0,35.8178,35.8629,35.7817,35.8538,283234.0
2016-06-17 15:50:00,39.77,39.78,39.7,39.75,328105.0,35.8538,35.8629,35.7907,35.8358,328105.0
2016-06-20 09:30:00,40.05,40.46,39.96,40.26,404558.0,36.1063,36.4759,36.0251,36.2956,404558.0
2016-06-20 09:40:00,40.26,40.48,40.23,40.37,265227.0,36.2956,36.4939,36.2685,36.3948,265227.0
2016-06-20 09:50:00,40.37,40.37,40.26,40.27,127254.0,36.3948,36.3948,36.2956,36.3046,127254.0
2016-06-20 10:00:00,40.26,40.37,40.23,40.33,143705.0,36.2956,36.3948,36.2685,36.3587,143705.0
2016-06-20 10:10:00,40.35,40.39,40.27,40.37,185437.0,36.3767,36.4128,36.3046,36.3948,185437.0
2016-06-20 10:20:00,40.37,40.38,40.33,40.34,67285.0,36.3948,36.4038,36.3587,36.3677,67285.0
2016-06-20 10:30:00,40.34,40.36,40.32,40.35,51924.0,36.3677,36.3857,36.3497,36.3767,51924.0
2016-06-20 10:40:00,40.35,40.46,40.34,40.46,91576.0,36.3767,36.4759,36.3677,36.4759,91576.0
2016-06-20 10:50:00,40.46,40.46,40.35,40.41,81464.0,36.4759,36.4759,36.3767,36.4308,81464.0
2016-06-20 11:00:00,40.4,40.41,40.33,40.35,95881.0,36.4218,36.4308,36.3587,36.3767,95881.0
2016-06-20 11:10:00,40.35,40.35,40.28,40.32,65297.0,36.3767,36.3767,36.3136,36.3497,65297.0
2016-06-20 11:20:00,40.32,40.32,40.26,40.27,79786.0,36.3497,36.3497,36.2956,36.3046,79786.0
2016-06-20 11:30:00,40.27,40.32,40.22,40.32,71361.0,36.3046,36.3497,36.2595,36.3497,71361.0
2016-06-20 11:40:00,40.32,40.33,40.25,40.28,58938.0,36.3497,36.3587,36.2866,36.3136,58938.0
2016-06-20 11:50:00,40.29,40.36,40.26,40.36,61671.0,36.3226,36.3857,36.2956,36.3857,61671.0
2016-06-20 12:00:00,40.36,40.36,40.31,40.34,53668.0,36.3857,36.3857,36.3407,36.3677,53668.0
2016-06-20 12:10:00,40.34,40.35,40.24,40.29,59342.0,36.3677,36.3767,36.2776,36.3226,59342.0
2016-06-20 12:20:00,40.29,40.35,40.28,40.34,35349.0,36.3226,36.3767,36.3136,36.3677,35349.0
2016-06-20 12:30:00,40.33,40.35,40.3,40.3,34271.0,36.3587,36.3767,36.3317,36.3317,34271.0
2016-06-20 12:40:00,40.3,40.33,40.29,40.31,28626.0,36.3317,36.3587,36.3226,36.3407,28626.0
2016-06-20 12:50:00,40.3,40.31,40.26,40.29,26728.0,36.3317,36.3407,36.2956,36.3226,26728.0
2016-06-20 13:00:00,40.29,40.31,40.25,40.28,35234.0,36.3226,36.3407,36.2866,36.3136,35234.0
2016-06-20 13:10:00,40.27,40.29,40.21,40.22,44689.0,36.3046,36.3226,36.2505,36.2595,44689.0
2016-06-20 13:20:00,40.22,40.23,40.17,40.19,47783.0,36.2595,36.2685,36.2145,36.2325,47783.0
2016-06-20 13:30:00,40.18,40.26,40.17,40.23,58224.0,36.2235,36.2956,36.2145,36.2685,58224.0
2016-06-20 13:40:00,40.23,40.28,40.19,40.25,43336.0,36.2685,36.3136,36.2325,36.2866,43336.0
2016-06-20 13:50:00,40.25,40.29,40.23,40.23,45777.0,36.2866,36.3226,36.2685,36.2685,45777.0
2016-06-20 14:00:00,40.23,40.24,40.15,40.19,44158.0,36.2685,36.2776,36.1964,36.2325,44158.0
2016-06-20 14:10:00,40.19,40.2,40.08,40.09,68643.0,36.2325,36.2415,36.1333,36.1423,68643.0
2016-06-20 14:20:00,40.09,40.1,40.02,40.08,58899.0,36.1423,36.1513,36.0792,36.1333,58899.0
2016-06-20 14:30:00,40.07,40.09,40.01,40.04,72558.0,36.1243,36.1423,36.0702,36.0973,72558.0
2016-06-20 14:40:00,40.04,40.09,40.0,40.08,57369.0,36.0973,36.1423,36.0612,36.1333,57369.0
2016-06-20 14:50:00,40.09,40.12,40.05,40.11,55518.0,36.1423,36.1694,36.1063,36.1604,55518.0
2016-06-20 15:00:00,40.11,40.11,40.05,40.05,89372.0,36.1604,36.1604,36.1063,36.1063,89372.0
2016-06-20 15:10:00,40.05,40.06,39.96,39.96,88367.0,36.1063,36.1153,36.0251,36.0251,88367.0
2016-06-20 15:20:00,39.97,40.0,39.9,39.93,148800.0,36.0341,36.0612,35.971,35.9981,148800.0
2016-06-20 15:30:00,39.94,40.05,39.92,40.05,104971.0,36.0071,36.1063,35.9891,36.1063,104971.0
2016-06-20 15:40:00,40.04,40.11,40.01,40.02,178906.0,36.0973,36.1604,36.0702,36.0792,178906.0
2016-06-20 15:50:00,40.02,40.07,39.97,40.02,250796.0,36.0792,36.1243,36.0341,36.0792,250796.0
2016-06-21 09:30:00,40.47,40.5,40.1,40.11,288663.0,36.4849,36.512,36.1513,36.1604,288663.0
2016-06-21 09:40:00,40.1,40.28,40.05,40.05,113628.0,36.1513,36.3136,36.1063,36.1063,113628.0
2016-06-21 09:50:00,40.07,40.13,39.98,40.01,104034.0,36.1243,36.1784,36.0432,36.0702,104034.0
2016-06-21 10:00:00,40.01,40.19,39.99,40.16,154980.0,36.0702,36.2325,36.0522,36.2054,154980.0
2016-06-21 10:10:00,40.16,40.38,40.15,40.24,166875.0,36.2054,36.4038,36.1964,36.2776,166875.0
2016-06-21 10:20:00,40.22,40.27,40.12,40.24,86346.0,36.2595,36.3046,36.1694,36.2776,86346.0
2016-06-21 10:30:00,40.24,40.26,40.13,40.16,87867.0,36.2776,36.2956,36.1784,36.2054,87867.0
2016-06-21 10:40:00,40.15,40.25,40.09,40.19,76315.0,36.1964,36.2866,36.1423,36.2325,76315.0
2016-06-21 10:50:00,40.19,40.42,40.15,40.4,345449.0,36.2325,36.4398,36.1964,36.4218,345449.0
2016-06-21 11:00:00,40.4,40.64,40.39,40.58,568573.0,36.4218,36.6382,36.4128,36.5841,568573.0
2016-06-21 11:10:00,40.57,40.79,40.55,40.77,209258.0,36.5751,36.7734,36.557,36.7554,209258.0
2016-06-21 11:20:00,40.78,40.83,40.73,40.8,145619.0,36.7644,36.8095,36.7193,36.7824,145619.0
2016-06-21 11:30:00,40.8,40.88,40.65,40.67,278151.0,36.7824,36.8545,36.6472,36.6652,278151.0
2016-06-21 11:40:00,40.67,40.7,40.52,40.59,236553.0,36.6652,36.6923,36.53,36.5931,236553.0
2016-06-21 11:50:00,40.6,40.75,40.59,40.75,98599.0,36.6021,36.7373,36.5931,36.7373,98599.0
2016-06-21 12:00:00,40.75,40.75,40.56,40.59,89323.0,36.7373,36.7373,36.5661,36.5931,89323.0
2016-06-21 12:10:00,40.59,40.65,40.56,40.61,70626.0,36.5931,36.6472,36.5661,36.6111,70626.0
2016-06-21 12:20:00,40.61,40.64,40.54,40.57,85649.0,36.6111,36.6382,36.548,36.5751,85649.0
2016-06-21 12:30:00,40.56,40.58,40.55,40.57,76417.0,36.5661,36.5841,36.557,36.5751,76417.0
2016-06-21 12:40:00,40.56,40.58,40.5,40.52,59766.0,36.5661,36.5841,36.512,36.53,59766.0
2016-06-21 12:50:00,40.52,40.53,40.5,40.51,66094.0,36.53,36.539,36.512,36.521,66094.0
2016-06-21 13:00:00,40.5,40.63,40.5,40.63,52944.0,36.512,36.6292,36.512,36.6292,52944.0
2016-06-21 13:10:00,40.63,40.65,40.57,40.58,63245.0,36.6292,36.6472,36.5751,36.5841,63245.0
2016-06-21 13:20:00,40.57,40.58,40.53,40.54,48078.0,36.5751,36.5841,36.539,36.548,48078.0
2016-06-21 13:30:00,40.53,40.55,40.5,40.52,51905.0,36.539,36.557,36.512,36.53,51905.0
2016-06-21 13:40:00,40.52,40.53,40.46,40.48,108294.0,36.53,36.539,36.4759,36.4939,108294.0
2016-06-21 13:50:00,40.48,40.56,40.44,40.53,55680.0,36.4939,36.5661,36.4579,36.539,55680.0
2016-06-21 14:00:00,40.53,40.58,40.47,40.57,76766.0,36.539,36.5841,36.4849,36.5751,76766.0
2016-06-21 14:10:00,40.57,40.58,40.5,40.54,107697.0,36.5751,36.5841,36.512,36.548,107697.0
2016-06-21 14:20:00,40.54,40.57,40.52,40.53,100512.0,36.548,36.5751,36.53,36.539,100512.0
2016-06-21 14:30:00,40.54,40.7,40.48,40.7,261983.0,36.548,36.6923,36.4939,36.6923,261983.0
2016-06-21 14:40:00,40.7,40.7,40.53,40.54,173928.0,36.6923,36.6923,36.539,36.548,173928.0
2016-06-21 14:50:00,40.54,40.55,40.5,40.51,176506.0,36.548,36.557,36.512,36.521,176506.0
2016-06-21 15:00:00,40.52,40.57,40.5,40.54,86982.0,36.53,36.5751,36.512,36.548,86982.0
2016-06-21 15:10:00,40.55,40.63,40.53,40.63,65011.0,36.557,36.6292,36.539,36.6292,65011.0
2016-06-21 15:20:00,40.63,40.65,40.6,40.63,108068.0,36.6292,36.6472,36.6021,36.6292,108068.0
2016-06-21 15:30:00,40.63,40.63,40.53,40.57,143758.0,36.6292,36.6292,36.539,36.5751,143758.0
2016-06-21 15:40:00,40.58,40.61,40.51,40.59,202497.0,36.5841,36.6111,36.521,36.5931,202497.0
2016-06-21 15:50:00,40.59,40.6,40.51,40.52,432866.0,36.5931,36.6021,36.521,36.53,432866.0
2016-06-22 09:30:00,40.52,40.73,40.51,40.56,167269.0,36.53,36.7193,36.521,36.5661,167269.0
2016-06-22 09:40:00,40.57,40.63,40.42,40.61,153745.0,36.5751,36.6292,36.4398,36.6111,153745.0
2016-06-22 09:50:00,40.61,40.65,40.41,40.41,105803.0,36.6111,36.6472,36.4308,36.4308,105803.0
2016-06-22 10:00:00,40.42,40.52,40.4,40.52,84699.0,36.4398,36.53,36.4218,36.53,84699.0
2016-06-22 10:10:00,40.52,40.53,40.46,40.47,99204.0,36.53,36.539,36.4759,36.4849,99204.0
2016-06-22 10:20:00,40.48,40.5,40.34,40.41,128432.0,36.4939,36.512,36.3677,36.4308,128432.0
2016-06-22 10:30:00,40.42,40.57,40.42,40.44,159172.0,36.4398,36.5751,36.4398,36.4579,159172.0
2016-06-22 10:40:00,40.44,40.52,40.42,40.44,98828.0,36.4579,36.53,36.4398,36.4579,98828.0
2016-06-22 10:50:00,40.44,40.49,40.41,40.41,135077.0,36.4579,36.5029,36.4308,36.4308,135077.0
2016-06-22 11:00:00,40.41,40.5,40.41,40.47,96942.0,36.4308,36.512,36.4308,36.4849,96942.0
2016-06-22 11:10:00,40.46,40.49,40.41,40.43,109528.0,36.4759,36.5029,36.4308,36.4489,109528.0
2016-06-22 11:20:00,40.43,40.44,40.4,40.41,64492.0,36.4489,36.4579,36.4218,36.4308,64492.0
2016-06-22 11:30:00,40.4,40.45,40.35,40.42,198545.0,36.4218,36.4669,36.3767,36.4398,198545.0
2016-06-22 11:40:00,40.41,40.42,40.36,40.39,101078.0,36.4308,36.4398,36.3857,36.4128,101078.0
2016-06-22 11:50:00,40.39,40.5,40.38,40.49,103906.0,36.4128,36.512,36.4038,36.5029,103906.0
2016-06-22 12:00:00,40.5,40.55,40.49,40.52,45822.0,36.512,36.557,36.5029,36.53,45822.0
2016-06-22 12:10:00,40.51,40.55,40.49,40.5,43463.0,36.521,36.557,36.5029,36.512,43463.0
2016-06-22 12:20:00,40.49,40.52,40.4,40.44,51443.0,36.5029,36.53,36.4218,36.4579,51443.0
2016-06-22 12:30:00,40.44,40.5,40.42,40.46,75585.0,36.4579,36.512,36.4398,36.4759,75585.0
2016-06-22 12:40:00,40.46,40.47,40.38,40.39,38501.0,36.4759,36.4849,36.4038,36.4128,38501.0
2016-06-22 12:50:00,40.39,40.41,40.36,40.4,50494.0,36.4128,36.4308,36.3857,36.4218,50494.0
2016-06-22 13:00:00,40.39,40.41,40.27,40.27,78527.0,36.4128,36.4308,36.3046,36.3046,78527.0
2016-06-22 13:10:00,40.27,40.33,40.25,40.32,79468.0,36.3046,36.3587,36.2866,36.3497,79468.0
2016-06-22 13:20:00,40.32,40.35,40.29,40.32,54469.0,36.3497,36.3767,36.3226,36.3497,54469.0
2016-06-22 13:30:00,40.33,40.38,40.32,40.34,51444.0,36.3587,36.4038,36.3497,36.3677,51444.0
2016-06-22 13:40:00,40.34,40.34,40.26,40.27,37745.0,36.3677,36.3677,36.2956,36.3046,37745.0
2016-06-22 13:50:00,40.26,40.32,40.23,40.23,47306.0,36.2956,36.3497,36.2685,36.2685,47306.0
2016-06-22 14:00:00,40.22,40.3,40.21,40.23,50425.0,36.2595,36.3317,36.2505,36.2685,50425.0
2016-06-22 14:10:00,40.24,40.24,40.18,40.2,40104.0,36.2776,36.2776,36.2235,36.2415,40104.0
2016-06-22 14:20:00,40.2,40.22,40.15,40.16,70146.0,36.2415,36.2595,36.1964,36.2054,70146.0
2016-06-22 14:30:00,40.16,40.19,40.11,40.12,67952.0,36.2054,36.2325,36.1604,36.1694,67952.0
2016-06-22 14:40:00,40.12,40.18,40.11,40.15,72372.0,36.1694,36.2235,36.1604,36.1964,72372.0
2016-06-22 14:50:00,40.15,40.16,40.08,40.11,78456.0,36.1964,36.2054,36.1333,36.1604,78456.0
2016-06-22 15:00:00,40.11,40.21,40.1,40.1,79269.0,36.1604,36.2505,36.1513,36.1513,79269.0
2016-06-22 15:10:00,40.11,40.13,40.08,40.1,92828.0,36.1604,36.1784,36.1333,36.1513,92828.0
2016-06-22 15:20:00,40.09,40.09,40.0,40.0,105768.0,36.1423,36.1423,36.0612,36.0612,105768.0
2016-06-22 15:30:00,40.01,40.19,40.0,40.18,182408.0,36.0702,36.2325,36.0612,36.2235,182408.0
2016-06-22 15:40:00,40.18,40.24,40.11,40.24,384678.0,36.2235,36.2776,36.1604,36.2776,384678.0
2016-06-22 15:50:00,40.24,40.28,40.22,40.25,556454.0,36.2776,36.3136,36.2595,36.2866,556454.0
2016-06-23 09:30:00,40.72,40.75,40.49,40.64,200645.0,36.7103,36.7373,36.5029,36.6382,200645.0
2016-06-23 09:40:00,40.64,40.66,40.51,40.59,111979.0,36.6382,36.6562,36.521,36.5931,111979.0
2016-06-23 09:50:00,40.59,40.6,40.33,40.45,157420.0,36.5931,36.6021,36.3587,36.4669,157420.0
2016-06-23 10:00:00,40.46,40.53,40.34,40.36,203225.0,36.4759,36.539,36.3677,36.3857,203225.0
2016-06-23 10:10:00,40.36,40.4,40.22,40.23,131071.0,36.3857,36.4218,36.2595,36.2685,131071.0
2016-06-23 10:20:00,40.24,40.32,40.2,40.24,223181.0,36.2776,36.3497,36.2415,36.2776,223181.0
2016-06-23 10:30:00,40.24,40.24,40.16,40.19,85079.0,36.2776,36.2776,36.2054,36.2325,85079.0
2016-06-23 10:40:00,40.2,40.25,40.19,40.21,98410.0,36.2415,36.2866,36.2325,36.2505,98410.0
2016-06-23 10:50:00,40.22,40.4,40.2,40.39,86186.0,36.2595,36.4218,36.2415,36.4128,86186.0
2016-06-23 11:00:00,40.39,40.44,40.33,40.38,174750.0,36.4128,36.4579,36.3587,36.4038,174750.0
2016-06-23 11:10:00,40.39,40.54,40.39,40.47,74254.0,36.4128,36.548,36.4128,36.4849,74254.0
2016-06-23 11:20:00,40.48,40.55,40.45,40.53,134411.0,36.4939,36.557,36.4669,36.539,134411.0
2016-06-23 11:30:00,40.52,40.54,40.48,40.5,55118.0,36.53,36.548,36.4939,36.512,55118.0
2016-06-23 11:40:00,40.49,40.49,40.4,40.46,85726.0,36.5029,36.5029,36.4218,36.4759,85726.0
2016-06-23 11:50:00,40.46,40.49,40.44,40.47,96340.0,36.4759,36.5029,36.4579,36.4849,96340.0
2016-06-23 12:00:00,40.47,40.48,40.4,40.41,62278.0,36.4849,36.4939,36.4218,36.4308,62278.0
2016-06-23 12:10:00,40.42,40.51,40.39,40.47,101262.0,36.4398,36.521,36.4128,36.4849,101262.0
2016-06-23 12:20:00,40.47,40.55,40.46,40.52,106034.0,36.4849,36.557,36.4759,36.53,106034.0
2016-06-23 12:30:00,40.53,40.67,40.23,40.45,1296647.0,36.539,36.6652,36.2685,36.4669,1296647.0
2016-06-23 12:40:00,40.45,40.46,38.2,38.49,1243382.0,36.4669,36.4759,34.4384,34.6999,1243382.0
2016-06-23 12:50:00,38.49,40.01,38.49,39.74,1703788.0,34.6999,36.0702,34.6999,35.8268,1703788.0
2016-06-23 13:00:00,39.76,40.11,39.74,39.98,763190.0,35.8448,36.1604,35.8268,36.0432,763190.0
2016-06-23 13:10:00,39.98,40.03,39.82,39.86,482720.0,36.0432,36.0882,35.8989,35.935,482720.0
2016-06-23 13:20:00,39.85,39.85,39.54,39.76,315726.0,35.926,35.926,35.6465,35.8448,315726.0
2016-06-23 13:30:00,39.75,39.86,39.7,39.72,139087.0,35.8358,35.935,35.7907,35.8088,139087.0
2016-06-23 13:40:00,39.73,39.76,39.6,39.6,164418.0,35.8178,35.8448,35.7006,35.7006,164418.0
2016-06-23 13:50:00,39.59,39.71,39.42,39.69,447579.0,35.6916,35.7998,35.5383,35.7817,447579.0
2016-06-23 14:00:00,39.69,39.7,39.49,39.61,306115.0,35.7817,35.7907,35.6014,35.7096,306115.0
2016-06-23 14:10:00,39.61,39.68,39.39,39.43,651531.0,35.7096,35.7727,35.5113,35.5473,651531.0
2016-06-23 14:20:00,39.42,39.49,39.29,39.45,357517.0,35.5383,35.6014,35.4211,35.5654,357517.0
2016-06-23 14:30:00,39.46,39.5,39.26,39.26,356234.0,35.5744,35.6104,35.3941,35.3941,356234.0
2016-06-23 14:40:00,39.26,39.32,39.13,39.13,376188.0,35.3941,35.4482,35.2769,35.2769,376188.0
2016-06-23 14:50:00,39.13,39.56,39.1,39.55,769193.0,35.2769,35.6645,35.2498,35.6555,769193.0
2016-06-23 15:00:00,39.55,39.74,39.4,39.47,865873.0,35.6555,35.8268,35.5203,35.5834,865873.0
2016-06-23 15:10:00,39.46,39.7,39.37,39.49,731652.0,35.5744,35.7907,35.4932,35.6014,731652.0
2016-06-23 15:20:00,39.49,39.63,39.43,39.6,747452.0,35.6014,35.7276,35.5473,35.7006,747452.0
2016-06-23 15:30:00,39.6,39.65,39.44,39.48,436822.0,35.7006,35.7457,35.5563,35.5924,436822.0
2016-06-23 15:40:00,39.48,39.61,39.47,39.54,474119.0,35.5924,35.7096,35.5834,35.6465,474119.0
2016-06-23 15:50:00,39.54,39.61,39.53,39.6,917202.0,35.6465,35.7096,35.6375,35.7006,917202.0
2016-06-24 09:30:00,37.88,38.4,37.86,38.38,677760.0,34.15,34.6187,34.1319,34.6007,677760.0
2016-06-24 09:40:00,38.42,38.79,38.29,38.78,533492.0,34.6368,34.9703,34.5196,34.9613,533492.0
2016-06-24 09:50:00,38.78,38.95,38.63,38.76,281439.0,34.9613,35.1146,34.8261,34.9433,281439.0
2016-06-24 10:00:00,38.75,39.03,38.69,39.01,527846.0,34.9343,35.1867,34.8802,35.1687,527846.0
2016-06-24 10:10:00,39.02,39.09,38.92,38.97,346531.0,35.1777,35.2408,35.0875,35.1326,346531.0
2016-06-24 10:20:00,38.98,39.1,38.94,39.05,444333.0,35.1416,35.2498,35.1056,35.2047,444333.0
2016-06-24 10:30:00,39.05,39.24,38.9,38.95,240073.0,35.2047,35.376,35.0695,35.1146,240073.0
2016-06-24 10:40:00,38.95,38.99,38.84,38.84,207680.0,35.1146,35.1506,35.0154,35.0154,207680.0
2016-06-24 10:50:00,38.84,38.89,38.8,38.82,301002.0,35.0154,35.0605,34.9794,34.9974,301002.0
2016-06-24 11:00:00,38.83,38.84,38.64,38.83,264455.0,35.0064,35.0154,34.8351,35.0064,264455.0
2016-06-24 11:10:00,38.83,38.96,38.8,38.96,176910.0,35.0064,35.1236,34.9794,35.1236,176910.0
2016-06-24 11:20:00,38.96,39.0,38.84,38.88,222474.0,35.1236,35.1597,35.0154,35.0515,222474.0
2016-06-24 11:30:00,38.87,38.91,38.84,38.86,232567.0,35.0425,35.0785,35.0154,35.0335,232567.0
2016-06-24 11:40:00,38.85,38.9,38.8,38.87,336028.0,35.0244,35.0695,34.9794,35.0425,336028.0
2016-06-24 11:50:00,38.86,38.9,38.85,38.87,149731.0,35.0335,35.0695,35.0244,35.0425,149731.0
2016-06-24 12:00:00,38.87,38.96,38.86,38.89,190585.0,35.0425,35.1236,35.0335,35.0605,190585.0
2016-06-24 12:10:00,38.89,38.89,38.82,38.89,285483.0,35.0605,35.0605,34.9974,35.0605,285483.0
2016-06-24 12:20:00,38.9,38.95,38.84,38.86,78575.0,35.0695,35.1146,35.0154,35.0335,78575.0
2016-06-24 12:30:00,38.86,38.9,38.8,38.8,176813.0,35.0335,35.0695,34.9794,34.9794,176813.0
2016-06-24 12:40:00,38.8,38.81,38.7,38.81,166922.0,34.9794,34.9884,34.8892,34.9884,166922.0
2016-06-24 12:50:00,38.8,38.83,38.73,38.83,155729.0,34.9794,35.0064,34.9163,35.0064,155729.0
2016-06-24 13:00:00,38.83,38.84,38.73,38.74,156537.0,35.0064,35.0154,34.9163,34.9253,156537.0
2016-06-24 13:10:00,38.73,38.79,38.7,38.77,211069.0,34.9163,34.9703,34.8892,34.9523,211069.0
2016-06-24 13:20:00,38.77,38.78,38.62,38.64,117692.0,34.9523,34.9613,34.8171,34.8351,117692.0
2016-06-24 13:30:00,38.63,38.74,38.61,38.7,197270.0,34.8261,34.9253,34.8081,34.8892,197270.0
2016-06-24 13:40:00,38.71,38.71,38.57,38.61,163362.0,34.8982,34.8982,34.772,34.8081,163362.0
2016-06-24 13:50:00,38.61,38.64,38.58,38.64,237800.0,34.8081,34.8351,34.781,34.8351,237800.0
2016-06-24 14:00:00,38.65,38.69,38.61,38.61,162127.0,34.8441,34.8802,34.8081,34.8081,162127.0
2016-06-24 14:10:00,38.61,38.71,38.58,38.62,306107.0,34.8081,34.8982,34.781,34.8171,306107.0
2016-06-24 14:20:00,38.62,38.62,38.46,38.56,257961.0,34.8171,34.8171,34.6728,34.763,257961.0
2016-06-24 14:30:00,38.56,38.6,38.52,38.55,253585.0,34.763,34.7991,34.7269,34.754,253585.0
2016-06-24 14:40:00,38.55,38.56,38.34,38.4,388813.0,34.754,34.763,34.5647,34.6187,388813.0
2016-06-24 14:50:00,38.4,38.5,37.5,38.38,442432.0,34.6187,34.7089,33.8074,34.6007,442432.0
2016-06-24 15:00:00,38.38,38.52,38.36,38.51,330325.0,34.6007,34.7269,34.5827,34.7179,330325.0
2016-06-24 15:10:00,38.52,38.55,38.38,38.39,396701.0,34.7269,34.754,34.6007,34.6097,396701.0
2016-06-24 15:20:00,38.38,38.48,38.34,38.43,458474.0,34.6007,34.6909,34.5647,34.6458,458474.0
2016-06-24 15:30:00,38.42,38.6,38.35,38.54,706120.0,34.6368,34.7991,34.5737,34.745,706120.0
2016-06-24 15:40:00,38.53,38.65,38.39,38.45,770968.0,34.7359,34.8441,34.6097,34.6638,770968.0
2016-06-24 15:50:00,38.45,38.56,38.29,38.32,1157444.0,34.6638,34.763,34.5196,34.5466,1157444.0
2016-06-27 09:30:00,37.98,38.01,37.19,37.37,552795.0,34.2401,34.2671,33.5279,33.6902,552795.0
2016-06-27 09:40:00,37.34,37.38,36.95,37.03,496765.0,33.6631,33.6992,33.3115,33.3837,496765.0
2016-06-27 09:50:00,37.02,37.41,36.99,37.02,337175.0,33.3746,33.7262,33.3476,33.3746,337175.0
2016-06-27 10:00:00,37.01,37.14,36.96,37.1,390940.0,33.3656,33.4828,33.3205,33.4468,390940.0
2016-06-27 10:10:00,37.1,37.23,36.96,37.23,489720.0,33.4468,33.564,33.3205,33.564,489720.0
2016-06-27 10:20:00,37.23,37.3,36.86,36.93,303488.0,33.564,33.6271,33.2304,33.2935,303488.0
2016-06-27 10:30:00,36.93,37.14,36.91,37.01,304147.0,33.2935,33.4828,33.2755,33.3656,304147.0
2016-06-27 10:40:00,37.01,37.21,36.84,36.87,239933.0,33.3656,33.5459,33.2124,33.2394,239933.0
2016-06-27 10:50:00,36.87,36.87,36.59,36.61,354815.0,33.2394,33.2394,32.987,33.005,354815.0
2016-06-27 11:00:00,36.6,36.77,36.48,36.72,371155.0,32.996,33.1493,32.8878,33.1042,371155.0
2016-06-27 11:10:00,36.73,36.74,36.49,36.64,310278.0,33.1132,33.1222,32.8968,33.0321,310278.0
2016-06-27 11:20:00,36.63,36.76,36.56,36.76,301854.0,33.023,33.1402,32.9599,33.1402,301854.0
2016-06-27 11:30:00,36.75,36.97,36.72,36.9,269156.0,33.1312,33.3296,33.1042,33.2665,269156.0
2016-06-27 11:40:00,36.9,36.99,36.81,36.95,195674.0,33.2665,33.3476,33.1853,33.3115,195674.0
2016-06-27 11:50:00,36.93,36.95,36.82,36.9,174425.0,33.2935,33.3115,33.1943,33.2665,174425.0
2016-06-27 12:00:00,36.9,36.92,36.79,36.84,175356.0,33.2665,33.2845,33.1673,33.2124,175356.0
2016-06-27 12:10:00,36.82,36.9,36.75,36.85,155856.0,33.1943,33.2665,33.1312,33.2214,155856.0
2016-06-27 12:20:00,36.85,37.03,36.82,37.0,250786.0,33.2214,33.3837,33.1943,33.3566,250786.0
2016-06-27 12:30:00,37.0,37.06,36.95,37.04,192005.0,33.3566,33.4107,33.3115,33.3927,192005.0
2016-06-27 12:40:00,37.03,37.06,36.99,37.02,223526.0,33.3837,33.4107,33.3476,33.3746,223526.0
2016-06-27 12:50:00,37.02,37.09,36.89,37.08,183833.0,33.3746,33.4377,33.2574,33.4287,183833.0
2016-06-27 13:00:00,37.09,37.12,37.04,37.04,159362.0,33.4377,33.4648,33.3927,33.3927,159362.0
2016-06-27 13:10:00,37.04,37.09,37.03,37.07,247211.0,33.3927,33.4377,33.3837,33.4197,247211.0
2016-06-27 13:20:00,37.06,37.09,36.99,37.01,181680.0,33.4107,33.4377,33.3476,33.3656,181680.0
2016-06-27 13:30:00,37.01,37.01,36.84,36.9,168938.0,33.3656,33.3656,33.2124,33.2665,168938.0
2016-06-27 13:40:00,36.9,36.92,36.8,36.83,199067.0,33.2665,33.2845,33.1763,33.2033,199067.0
2016-06-27 13:50:00,36.83,36.89,36.74,36.77,198068.0,33.2033,33.2574,33.1222,33.1493,198068.0
2016-06-27 14:00:00,36.77,36.8,36.65,36.7,189946.0,33.1493,33.1763,33.0411,33.0861,189946.0
2016-06-27 14:10:00,36.7,36.72,36.62,36.7,217222.0,33.0861,33.1042,33.014,33.0861,217222.0
2016-06-27 14:20:00,36.7,36.81,36.69,36.8,231401.0,33.0861,33.1853,33.0771,33.1763,231401.0
2016-06-27 14:30:00,36.8,36.92,36.76,36.82,345202.0,33.1763,33.2845,33.1402,33.1943,345202.0
2016-06-27 14:40:00,36.81,36.84,36.59,36.6,308344.0,33.1853,33.2124,32.987,32.996,308344.0
2016-06-27 14:50:00,36.6,36.71,36.59,36.65,170911.0,32.996,33.0952,32.987,33.0411,170911.0
2016-06-27 15:00:00,36.66,36.71,36.62,36.66,312477.0,33.0501,33.0952,33.014,33.0501,312477.0
2016-06-27 15:10:00,36.66,36.71,36.62,36.65,278670.0,33.0501,33.0952,33.014,33.0411,278670.0
2016-06-27 15:20:00,36.65,36.65,36.52,36.62,307780.0,33.0411,33.0411,32.9239,33.014,307780.0
2016-06-27 15:30:00,36.61,36.88,36.6,36.88,369208.0,33.005,33.2484,32.996,33.2484,369208.0
2016-06-27 15:40:00,36.88,36.94,36.85,36.91,457911.0,33.2484,33.3025,33.2214,33.2755,457911.0
2016-06-27 15:50:00,36.91,36.92,36.74,36.77,742963.0,33.2755,33.2845,33.1222,33.1493,742963.0
2016-06-28 09:30:00,37.72,37.83,37.19,37.2,485617.0,34.0057,34.1049,33.5279,33.5369,485617.0
2016-06-28 09:40:00,37.19,37.37,37.1,37.25,454867.0,33.5279,33.6902,33.4468,33.582,454867.0
2016-06-28 09:50:00,37.25,37.47,37.24,37.39,299325.0,33.582,33.7803,33.573,33.7082,299325.0
2016-06-28 10:00:00,37.38,37.46,37.04,37.05,440903.0,33.6992,33.7713,33.3927,33.4017,440903.0
2016-06-28 10:10:00,37.05,37.38,37.03,37.25,210579.0,33.4017,33.6992,33.3837,33.582,210579.0
2016-06-28 10:20:00,37.25,37.3,37.0,37.07,189387.0,33.582,33.6271,33.3566,33.4197,189387.0
2016-06-28 10:30:00,37.08,37.19,36.98,36.99,209005.0,33.4287,33.5279,33.3386,33.3476,209005.0
2016-06-28 10:40:00,36.99,37.03,36.88,36.95,164663.0,33.3476,33.3837,33.2484,33.3115,164663.0
2016-06-28 10:50:00,36.94,37.03,36.92,36.95,137211.0,33.3025,33.3837,33.2845,33.3115,137211.0
2016-06-28 11:00:00,36.94,36.96,36.83,36.84,121651.0,33.3025,33.3205,33.2033,33.2124,121651.0
2016-06-28 11:10:00,36.83,36.92,36.82,36.87,119611.0,33.2033,33.2845,33.1943,33.2394,119611.0
2016-06-28 11:20:00,36.87,36.87,36.75,36.76,141792.0,33.2394,33.2394,33.1312,33.1402,141792.0
2016-06-28 11:30:00,36.77,36.88,36.76,36.83,92918.0,33.1493,33.2484,33.1402,33.2033,92918.0
2016-06-28 11:40:00,36.83,36.96,36.81,36.96,89396.0,33.2033,33.3205,33.1853,33.3205,89396.0
2016-06-28 11:50:00,36.96,37.0,36.91,36.91,112281.0,33.3205,33.3566,33.2755,33.2755,112281.0
2016-06-28 12:00:00,36.91,37.04,36.9,37.02,126028.0,33.2755,33.3927,33.2665,33.3746,126028.0
2016-06-28 12:10:00,37.02,37.08,36.95,36.97,109819.0,33.3746,33.4287,33.3115,33.3296,109819.0
2016-06-28 12:20:00,36.97,37.07,36.95,37.07,84787.0,33.3296,33.4197,33.3115,33.4197,84787.0
2016-06-28 12:30:00,37.07,37.18,37.04,37.17,94721.0,33.4197,33.5189,33.3927,33.5099,94721.0
2016-06-28 12:40:00,37.18,37.22,37.04,37.07,138361.0,33.5189,33.5549,33.3927,33.4197,138361.0
2016-06-28 12:50:00,37.07,37.09,37.02,37.05,116669.0,33.4197,33.4377,33.3746,33.4017,116669.0
2016-06-28 13:00:00,37.05,37.09,36.98,37.04,194466.0,33.4017,33.4377,33.3386,33.3927,194466.0
2016-06-28 13:10:00,37.04,37.1,36.97,36.98,132734.0,33.3927,33.4468,33.3296,33.3386,132734.0
2016-06-28 13:20:00,36.97,37.11,36.97,37.06,113279.0,33.3296,33.4558,33.3296,33.4107,113279.0
2016-06-28 13:30:00,37.07,37.1,37.02,37.07,84892.0,33.4197,33.4468,33.3746,33.4197,84892.0
2016-06-28 13:40:00,37.07,37.12,37.0,37.03,114993.0,33.4197,33.4648,33.3566,33.3837,114993.0
2016-06-28 13:50:00,37.03,37.11,37.01,37.04,78600.0,33.3837,33.4558,33.3656,33.3927,78600.0
2016-06-28 14:00:00,37.04,37.09,36.98,36.99,111170.0,33.3927,33.4377,33.3386,33.3476,111170.0
2016-06-28 14:10:00,36.98,37.0,36.87,36.93,138717.0,33.3386,33.3566,33.2394,33.2935,138717.0
2016-06-28 14:20:00,36.92,36.97,36.89,36.94,121093.0,33.2845,33.3296,33.2574,33.3025,121093.0
2016-06-28 14:30:00,36.94,37.11,36.94,37.08,102443.0,33.3025,33.4558,33.3025,33.4287,102443.0
2016-06-28 14:40:00,37.07,37.2,37.07,37.2,135817.0,33.4197,33.5369,33.4197,33.5369,135817.0
2016-06-28 14:50:00,37.19,37.3,37.18,37.24,127061.0,33.5279,33.6271,33.5189,33.573,127061.0
2016-06-28 15:00:00,37.24,37.25,37.17,37.21,139220.0,33.573,33.582,33.5099,33.5459,139220.0
2016-06-28 15:10:00,37.22,37.33,37.2,37.26,152931.0,33.5549,33.6541,33.5369,33.591,152931.0
2016-06-28 15:20:00,37.26,37.36,37.21,37.23,207843.0,33.591,33.6812,33.5459,33.564,207843.0
2016-06-28 15:30:00,37.23,37.34,37.22,37.31,267005.0,33.564,33.6631,33.5549,33.6361,267005.0
2016-06-28 15:40:00,37.32,37.49,37.3,37.43,633758.0,33.6451,33.7984,33.6271,33.7443,633758.0
2016-06-28 15:50:00,37.42,37.43,37.35,37.43,701959.0,33.7352,33.7443,33.6721,33.7443,701959.0
2016-06-29 09:30:00,37.95,38.34,37.76,38.29,439613.0,34.2131,34.5647,34.0418,34.5196,439613.0
2016-06-29 09:40:00,38.31,38.31,38.15,38.24,290907.0,34.5376,34.5376,34.3934,34.4745,290907.0
2016-06-29 09:50:00,38.25,38.54,38.23,38.46,291213.0,34.4835,34.745,34.4655,34.6728,291213.0
2016-06-29 10:00:00,38.45,38.72,38.42,38.7,250394.0,34.6638,34.9072,34.6368,34.8892,250394.0
2016-06-29 10:10:00,38.71,38.72,38.56,38.65,232983.0,34.8982,34.9072,34.763,34.8441,232983.0
2016-06-29 10:20:00,38.65,38.72,38.61,38.61,134497.0,34.8441,34.9072,34.8081,34.8081,134497.0
2016-06-29 10:30:00,38.62,38.69,38.52,38.53,128487.0,34.8171,34.8802,34.7269,34.7359,128487.0
2016-06-29 10:40:00,38.53,38.74,38.53,38.73,160774.0,34.7359,34.9253,34.7359,34.9163,160774.0
2016-06-29 10:50:00,38.74,38.74,38.6,38.62,119494.0,34.9253,34.9253,34.7991,34.8171,119494.0
2016-06-29 11:00:00,38.62,38.77,38.62,38.71,110497.0,34.8171,34.9523,34.8171,34.8982,110497.0
2016-06-29 11:10:00,38.72,38.79,38.7,38.7,121478.0,34.9072,34.9703,34.8892,34.8892,121478.0
2016-06-29 11:20:00,38.7,38.78,38.69,38.76,109309.0,34.8892,34.9613,34.8802,34.9433,109309.0
2016-06-29 11:30:00,38.76,38.8,38.63,38.63,111054.0,34.9433,34.9794,34.8261,34.8261,111054.0
2016-06-29 11:40:00,38.64,38.7,38.62,38.68,75562.0,34.8351,34.8892,34.8171,34.8712,75562.0
2016-06-29 11:50:00,38.68,38.78,38.68,38.71,78814.0,34.8712,34.9613,34.8712,34.8982,78814.0
2016-06-29 12:00:00,38.72,38.77,38.67,38.77,59141.0,34.9072,34.9523,34.8622,34.9523,59141.0
2016-06-29 12:10:00,38.77,38.85,38.73,38.84,131044.0,34.9523,35.0244,34.9163,35.0154,131044.0
2016-06-29 12:20:00,38.83,38.9,38.82,38.89,87130.0,35.0064,35.0695,34.9974,35.0605,87130.0
2016-06-29 12:30:00,38.89,38.89,38.78,38.85,99501.0,35.0605,35.0605,34.9613,35.0244,99501.0
2016-06-29 12:40:00,38.85,38.87,38.79,38.8,49969.0,35.0244,35.0425,34.9703,34.9794,49969.0
2016-06-29 12:50:00,38.8,38.89,38.79,38.86,85484.0,34.9794,35.0605,34.9703,35.0335,85484.0
2016-06-29 13:00:00,38.85,38.88,38.83,38.83,66559.0,35.0244,35.0515,35.0064,35.0064,66559.0
2016-06-29 13:10:00,38.84,38.9,38.83,38.83,75045.0,35.0154,35.0695,35.0064,35.0064,75045.0
2016-06-29 13:20:00,38.84,38.88,38.78,38.8,118790.0,35.0154,35.0515,34.9613,34.9794,118790.0
2016-06-29 13:30:00,38.8,38.88,38.79,38.86,77519.0,34.9794,35.0515,34.9703,35.0335,77519.0
2016-06-29 13:40:00,38.86,38.87,38.78,38.85,96108.0,35.0335,35.0425,34.9613,35.0244,96108.0
2016-06-29 13:50:00,38.85,38.88,38.84,38.88,82382.0,35.0244,35.0515,35.0154,35.0515,82382.0
2016-06-29 14:00:00,38.88,38.93,38.87,38.91,151924.0,35.0515,35.0966,35.0425,35.0785,151924.0
2016-06-29 14:10:00,38.92,38.99,38.91,38.97,188428.0,35.0875,35.1506,35.0785,35.1326,188428.0
2016-06-29 14:20:00,38.97,39.12,38.96,39.12,199688.0,35.1326,35.2678,35.1236,35.2678,199688.0
2016-06-29 14:30:00,39.12,39.16,39.09,39.12,175079.0,35.2678,35.3039,35.2408,35.2678,175079.0
2016-06-29 14:40:00,39.11,39.15,39.05,39.05,183994.0,35.2588,35.2949,35.2047,35.2047,183994.0
2016-06-29 14:50:00,39.06,39.06,38.94,39.04,150820.0,35.2138,35.2138,35.1056,35.1957,150820.0
2016-06-29 15:00:00,39.04,39.1,39.02,39.09,148901.0,35.1957,35.2498,35.1777,35.2408,148901.0
2016-06-29 15:10:00,39.09,39.15,39.08,39.11,185430.0,35.2408,35.2949,35.2318,35.2588,185430.0
2016-06-29 15:20:00,39.11,39.13,39.08,39.12,179772.0,35.2588,35.2769,35.2318,35.2678,179772.0
2016-06-29 15:30:00,39.12,39.13,39.07,39.08,270956.0,35.2678,35.2769,35.2228,35.2318,270956.0
2016-06-29 15:40:00,39.09,39.09,38.91,38.92,625603.0,35.2408,35.2408,35.0785,35.0875,625603.0
2016-06-29 15:50:00,38.92,38.93,38.86,38.88,736024.0,35.0875,35.0966,35.0335,35.0515,736024.0
2016-06-30 09:30:00,38.96,39.03,38.55,38.76,251842.0,35.1236,35.1867,34.754,34.9433,251842.0
2016-06-30 09:40:00,38.75,38.89,38.66,38.86,139488.0,34.9343,35.0605,34.8531,35.0335,139488.0
2016-06-30 09:50:00,38.87,38.89,38.66,38.74,238197.0,35.0425,35.0605,34.8531,34.9253,238197.0
2016-06-30 10:00:00,38.75,38.89,38.73,38.8,93860.0,34.9343,35.0605,34.9163,34.9794,93860.0
2016-06-30 10:10:00,38.8,38.82,38.55,38.55,122502.0,34.9794,34.9974,34.754,34.754,122502.0
2016-06-30 10:20:00,38.55,38.66,38.54,38.62,113645.0,34.754,34.8531,34.745,34.8171,113645.0
2016-06-30 10:30:00,38.63,38.75,38.62,38.71,73585.0,34.8261,34.9343,34.8171,34.8982,73585.0
2016-06-30 10:40:00,38.7,38.7,38.61,38.69,53952.0,34.8892,34.8892,34.8081,34.8802,53952.0
2016-06-30 10:50:00,38.68,38.77,38.64,38.77,83818.0,34.8712,34.9523,34.8351,34.9523,83818.0
2016-06-30 11:00:00,38.77,38.93,38.74,38.93,143901.0,34.9523,35.0966,34.9253,35.0966,143901.0
2016-06-30 11:10:00,38.93,39.0,38.91,38.93,123702.0,35.0966,35.1597,35.0785,35.0966,123702.0
2016-06-30 11:20:00,38.94,38.97,38.87,38.95,49044.0,35.1056,35.1326,35.0425,35.1146,49044.0
2016-06-30 11:30:00,38.95,39.02,38.93,38.99,72941.0,35.1146,35.1777,35.0966,35.1506,72941.0
2016-06-30 11:40:00,38.99,39.0,38.9,38.92,39225.0,35.1506,35.1597,35.0695,35.0875,39225.0
2016-06-30 11:50:00,38.93,38.99,38.9,38.96,57147.0,35.0966,35.1506,35.0695,35.1236,57147.0
2016-06-30 12:00:00,38.98,39.1,38.97,39.01,78782.0,35.1416,35.2498,35.1326,35.1687,78782.0
2016-06-30 12:10:00,39.01,39.11,38.96,39.05,68125.0,35.1687,35.2588,35.1236,35.2047,68125.0
2016-06-30 12:20:00,39.04,39.09,39.0,39.02,38652.0,35.1957,35.2408,35.1597,35.1777,38652.0
2016-06-30 12:30:00,39.03,39.07,38.97,39.02,67199.0,35.1867,35.2228,35.1326,35.1777,67199.0
2016-06-30 12:40:00,39.03,39.08,38.98,39.08,31577.0,35.1867,35.2318,35.1416,35.2318,31577.0
2016-06-30 12:50:00,39.08,39.15,39.08,39.09,80410.0,35.2318,35.2949,35.2318,35.2408,80410.0
2016-06-30 13:00:00,39.09,39.14,39.03,39.1,76117.0,35.2408,35.2859,35.1867,35.2498,76117.0
2016-06-30 13:10:00,39.09,39.11,39.02,39.04,64404.0,35.2408,35.2588,35.1777,35.1957,64404.0
2016-06-30 13:20:00,39.05,39.1,39.04,39.08,59605.0,35.2047,35.2498,35.1957,35.2318,59605.0
2016-06-30 13:30:00,39.08,39.1,38.99,39.01,126774.0,35.2318,35.2498,35.1506,35.1687,126774.0
2016-06-30 13:40:00,39.01,39.07,39.0,39.04,64952.0,35.1687,35.2228,35.1597,35.1957,64952.0
2016-06-30 13:50:00,39.03,39.05,38.98,39.01,86271.0,35.1867,35.2047,35.1416,35.1687,86271.0
2016-06-30 14:00:00,39.0,39.05,38.99,39.01,64892.0,35.1597,35.2047,35.1506,35.1687,64892.0
2016-06-30 14:10:00,39.01,39.03,38.99,39.02,83058.0,35.1687,35.1867,35.1506,35.1777,83058.0
2016-06-30 14:20:00,39.02,39.04,38.98,39.0,112073.0,35.1777,35.1957,35.1416,35.1597,112073.0
2016-06-30 14:30:00,39.01,39.03,38.99,39.02,93076.0,35.1687,35.1867,35.1506,35.1777,93076.0
2016-06-30 14:40:00,39.01,39.11,39.0,39.11,64048.0,35.1687,35.2588,35.1597,35.2588,64048.0
2016-06-30 14:50:00,39.1,39.14,39.09,39.14,64947.0,35.2498,35.2859,35.2408,35.2859,64947.0
2016-06-30 15:00:00,39.13,39.15,39.09,39.12,84404.0,35.2769,35.2949,35.2408,35.2678,84404.0
2016-06-30 15:10:00,39.12,39.12,39.01,39.02,94171.0,35.2678,35.2678,35.1687,35.1777,94171.0
2016-06-30 15:20:00,39.03,39.13,39.01,39.12,136642.0,35.1867,35.2769,35.1687,35.2678,136642.0
2016-06-30 15:30:00,39.13,39.2,39.11,39.14,149476.0,35.2769,35.34,35.2588,35.2859,149476.0
2016-06-30 15:40:00,39.14,39.19,39.07,39.08,254405.0,35.2859,35.331,35.2228,35.2318,254405.0
2016-06-30 15:50:00,39.08,39.2,39.07,39.2,492862.0,35.2318,35.34,35.2228,35.34,492862.0
2016-07-01 09:30:00,39.26,39.7,39.26,39.56,217799.0,35.3941,35.7907,35.3941,35.6645,217799.0
2016-07-01 09:40:00,39.56,39.72,39.54,39.72,108073.0,35.6645,35.8088,35.6465,35.8088,108073.0
2016-07-01 09:50:00,39.72,39.77,39.5,39.51,278751.0,35.8088,35.8538,35.6104,35.6194,278751.0
2016-07-01 10:00:00,39.5,39.63,39.5,39.54,99544.0,35.6104,35.7276,35.6104,35.6465,99544.0
2016-07-01 10:10:00,39.54,39.55,39.39,39.39,75742.0,35.6465,35.6555,35.5113,35.5113,75742.0
2016-07-01 10:20:00,39.39,39.46,39.3,39.43,82694.0,35.5113,35.5744,35.4301,35.5473,82694.0
2016-07-01 10:30:00,39.44,39.59,39.42,39.58,212464.0,35.5563,35.6916,35.5383,35.6826,212464.0
2016-07-01 10:40:00,39.58,39.61,39.52,39.52,171430.0,35.6826,35.7096,35.6285,35.6285,171430.0
2016-07-01 10:50:00,39.53,39.62,39.52,39.62,117760.0,35.6375,35.7186,35.6285,35.7186,117760.0
2016-07-01 11:00:00,39.61,39.76,39.59,39.76,160390.0,35.7096,35.8448,35.6916,35.8448,160390.0
2016-07-01 11:10:00,39.76,39.76,39.54,39.58,77349.0,35.8448,35.8448,35.6465,35.6826,77349.0
2016-07-01 11:20:00,39.58,39.63,39.42,39.42,84051.0,35.6826,35.7276,35.5383,35.5383,84051.0
2016-07-01 11:30:00,39.43,39.66,39.43,39.58,68697.0,35.5473,35.7547,35.5473,35.6826,68697.0
2016-07-01 11:40:00,39.58,39.6,39.47,39.51,136619.0,35.6826,35.7006,35.5834,35.6194,136619.0
2016-07-01 11:50:00,39.52,39.53,39.47,39.47,85925.0,35.6285,35.6375,35.5834,35.5834,85925.0
2016-07-01 12:00:00,39.48,39.51,39.36,39.37,89015.0,35.5924,35.6194,35.4842,35.4932,89015.0
2016-07-01 12:10:00,39.38,39.42,39.34,39.35,77600.0,35.5022,35.5383,35.4662,35.4752,77600.0
2016-07-01 12:20:00,39.35,39.38,39.31,39.36,44761.0,35.4752,35.5022,35.4391,35.4842,44761.0
2016-07-01 12:30:00,39.36,39.44,39.35,39.39,84712.0,35.4842,35.5563,35.4752,35.5113,84712.0
2016-07-01 12:40:00,39.39,39.43,39.34,39.39,183201.0,35.5113,35.5473,35.4662,35.5113,183201.0
2016-07-01 12:50:00,39.39,39.44,39.36,39.41,71962.0,35.5113,35.5563,35.4842,35.5293,71962.0
2016-07-01 13:00:00,39.41,39.44,39.39,39.43,96939.0,35.5293,35.5563,35.5113,35.5473,96939.0
2016-07-01 13:10:00,39.43,39.46,39.36,39.36,89385.0,35.5473,35.5744,35.4842,35.4842,89385.0
2016-07-01 13:20:00,39.35,39.37,39.23,39.24,164432.0,35.4752,35.4932,35.367,35.376,164432.0
2016-07-01 13:30:00,39.23,39.29,39.22,39.22,92741.0,35.367,35.4211,35.358,35.358,92741.0
2016-07-01 13:40:00,39.23,39.34,39.22,39.29,95386.0,35.367,35.4662,35.358,35.4211,95386.0
2016-07-01 13:50:00,39.3,39.33,39.22,39.23,92408.0,35.4301,35.4572,35.358,35.367,92408.0
2016-07-01 14:00:00,39.23,39.27,39.2,39.24,80337.0,35.367,35.4031,35.34,35.376,80337.0
2016-07-01 14:10:00,39.23,39.36,39.22,39.3,231793.0,35.367,35.4842,35.358,35.4301,231793.0
2016-07-01 14:20:00,39.3,39.32,39.21,39.27,97196.0,35.4301,35.4482,35.349,35.4031,97196.0
2016-07-01 14:30:00,39.27,39.32,39.24,39.24,86590.0,35.4031,35.4482,35.376,35.376,86590.0
2016-07-01 14:40:00,39.24,39.29,39.22,39.29,102853.0,35.376,35.4211,35.358,35.4211,102853.0
2016-07-01 14:50:00,39.29,39.35,39.27,39.34,114047.0,35.4211,35.4752,35.4031,35.4662,114047.0
2016-07-01 15:00:00,39.34,39.49,39.33,39.47,136028.0,35.4662,35.6014,35.4572,35.5834,136028.0
2016-07-01 15:10:00,39.47,39.63,39.47,39.63,237378.0,35.5834,35.7276,35.5834,35.7276,237378.0
2016-07-01 15:20:00,39.63,39.7,39.56,39.69,228114.0,35.7276,35.7907,35.6645,35.7817,228114.0
2016-07-01 15:30:00,39.7,39.7,39.52,39.54,255530.0,35.7907,35.7907,35.6285,35.6465,255530.0
2016-07-01 15:40:00,39.54,39.69,39.54,39.69,280078.0,35.6465,35.7817,35.6465,35.7817,280078.0
2016-07-01 15:50:00,39.68,39.69,39.6,39.6,524731.0,35.7727,35.7817,35.7006,35.7006,524731.0
2016-07-05 09:30:00,39.74,39.75,38.9,39.24,415819.0,35.8268,35.8358,35.0695,35.376,415819.0
2016-07-05 09:40:00,39.23,39.24,38.88,38.92,206800.0,35.367,35.376,35.0515,35.0875,206800.0
2016-07-05 09:50:00,38.91,38.94,38.8,38.82,138156.0,35.0785,35.1056,34.9794,34.9974,138156.0
2016-07-05 10:00:00,38.82,38.88,38.65,38.7,194091.0,34.9974,35.0515,34.8441,34.8892,194091.0
2016-07-05 10:10:00,38.71,38.87,38.7,38.82,130602.0,34.8982,35.0425,34.8892,34.9974,130602.0
2016-07-05 10:20:00,38.81,39.0,38.74,38.99,145980.0,34.9884,35.1597,34.9253,35.1506,145980.0
2016-07-05 10:30:00,38.99,39.05,38.88,38.91,140697.0,35.1506,35.2047,35.0515,35.0785,140697.0
2016-07-05 10:40:00,38.9,39.01,38.9,38.94,90911.0,35.0695,35.1687,35.0695,35.1056,90911.0
2016-07-05 10:50:00,38.94,38.95,38.8,38.84,96201.0,35.1056,35.1146,34.9794,35.0154,96201.0
2016-07-05 11:00:00,38.84,38.91,38.76,38.9,143204.0,35.0154,35.0785,34.9433,35.0695,143204.0
2016-07-05 11:10:00,38.9,38.99,38.79,38.95,84420.0,35.0695,35.1506,34.9703,35.1146,84420.0
2016-07-05 11:20:00,38.97,39.07,38.94,38.98,92325.0,35.1326,35.2228,35.1056,35.1416,92325.0
2016-07-05 11:30:00,38.98,39.02,38.89,38.97,49674.0,35.1416,35.1777,35.0605,35.1326,49674.0
2016-07-05 11:40:00,38.97,38.99,38.91,38.95,64202.0,35.1326,35.1506,35.0785,35.1146,64202.0
2016-07-05 11:50:00,38.94,39.0,38.92,38.96,104859.0,35.1056,35.1597,35.0875,35.1236,104859.0
2016-07-05 12:00:00,38.96,39.05,38.95,38.98,104184.0,35.1236,35.2047,35.1146,35.1416,104184.0
2016-07-05 12:10:00,38.99,39.01,38.95,39.01,44817.0,35.1506,35.1687,35.1146,35.1687,44817.0
2016-07-05 12:20:00,39.0,39.12,39.0,39.07,92094.0,35.1597,35.2678,35.1597,35.2228,92094.0
2016-07-05 12:30:00,39.07,39.09,39.0,39.02,74056.0,35.2228,35.2408,35.1597,35.1777,74056.0
2016-07-05 12:40:00,39.02,39.07,39.0,39.05,88499.0,35.1777,35.2228,35.1597,35.2047,88499.0
2016-07-05 12:50:00,39.06,39.06,39.0,39.02,65816.0,35.2138,35.2138,35.1597,35.1777,65816.0
2016-07-05 13:00:00,39.02,39.09,39.01,39.08,61923.0,35.1777,35.2408,35.1687,35.2318,61923.0
2016-07-05 13:10:00,39.07,39.11,39.06,39.07,57609.0,35.2228,35.2588,35.2138,35.2228,57609.0
2016-07-05 13:20:00,39.07,39.1,39.05,39.08,46471.0,35.2228,35.2498,35.2047,35.2318,46471.0
2016-07-05 13:30:00,39.07,39.09,39.02,39.02,74142.0,35.2228,35.2408,35.1777,35.1777,74142.0
2016-07-05 13:40:00,39.02,39.1,38.99,39.05,64534.0,35.1777,35.2498,35.1506,35.2047,64534.0
2016-07-05 13:50:00,39.06,39.1,39.05,39.09,52064.0,35.2138,35.2498,35.2047,35.2408,52064.0
2016-07-05 14:00:00,39.09,39.11,39.0,39.01,67595.0,35.2408,35.2588,35.1597,35.1687,67595.0
2016-07-05 14:10:00,39.01,39.12,39.0,39.08,48939.0,35.1687,35.2678,35.1597,35.2318,48939.0
2016-07-05 14:20:00,39.08,39.1,39.01,39.03,50854.0,35.2318,35.2498,35.1687,35.1867,50854.0
2016-07-05 14:30:00,39.03,39.11,39.0,39.0,63960.0,35.1867,35.2588,35.1597,35.1597,63960.0
2016-07-05 14:40:00,39.01,39.05,38.98,39.0,58158.0,35.1687,35.2047,35.1416,35.1597,58158.0
2016-07-05 14:50:00,39.0,39.02,38.96,38.98,81132.0,35.1597,35.1777,35.1236,35.1416,81132.0
2016-07-05 15:00:00,38.98,39.03,38.92,38.93,102582.0,35.1416,35.1867,35.0875,35.0966,102582.0
2016-07-05 15:10:00,38.92,39.05,38.92,39.03,86910.0,35.0875,35.2047,35.0875,35.1867,86910.0
2016-07-05 15:20:00,39.03,39.05,39.0,39.04,75583.0,35.1867,35.2047,35.1597,35.1957,75583.0
2016-07-05 15:30:00,39.02,39.22,39.01,39.19,196263.0,35.1777,35.358,35.1687,35.331,196263.0
2016-07-05 15:40:00,39.19,39.26,39.18,39.24,263178.0,35.331,35.3941,35.3219,35.376,263178.0
2016-07-05 15:50:00,39.23,39.24,39.18,39.2,438701.0,35.367,35.376,35.3219,35.34,438701.0
2016-07-06 09:30:00,38.68,38.71,38.16,38.32,402533.0,34.8712,34.8982,34.4024,34.5466,402533.0
2016-07-06 09:40:00,38.32,38.47,38.26,38.35,202206.0,34.5466,34.6819,34.4925,34.5737,202206.0
2016-07-06 09:50:00,38.36,38.49,38.23,38.42,133902.0,34.5827,34.6999,34.4655,34.6368,133902.0
2016-07-06 10:00:00,38.43,38.64,38.21,38.28,172911.0,34.6458,34.8351,34.4475,34.5106,172911.0
2016-07-06 10:10:00,38.3,38.38,38.26,38.3,125308.0,34.5286,34.6007,34.4925,34.5286,125308.0
2016-07-06 10:20:00,38.29,38.38,38.24,38.27,251370.0,34.5196,34.6007,34.4745,34.5015,251370.0
2016-07-06 10:30:00,38.26,38.26,38.17,38.19,205206.0,34.4925,34.4925,34.4114,34.4294,205206.0
2016-07-06 10:40:00,38.19,38.27,38.15,38.27,170991.0,34.4294,34.5015,34.3934,34.5015,170991.0
2016-07-06 10:50:00,38.28,38.49,38.27,38.49,112083.0,34.5106,34.6999,34.5015,34.6999,112083.0
2016-07-06 11:00:00,38.49,38.63,38.48,38.61,198913.0,34.6999,34.8261,34.6909,34.8081,198913.0
2016-07-06 11:10:00,38.6,38.78,38.6,38.73,224071.0,34.7991,34.9613,34.7991,34.9163,224071.0
2016-07-06 11:20:00,38.73,38.73,38.61,38.62,66130.0,34.9163,34.9163,34.8081,34.8171,66130.0
2016-07-06 11:30:00,38.63,38.67,38.56,38.57,59006.0,34.8261,34.8622,34.763,34.772,59006.0
2016-07-06 11:40:00,38.58,38.64,38.56,38.59,52570.0,34.781,34.8351,34.763,34.79,52570.0
2016-07-06 11:50:00,38.59,38.79,38.58,38.79,65573.0,34.79,34.9703,34.781,34.9703,65573.0
2016-07-06 12:00:00,38.79,38.87,38.75,38.79,76551.0,34.9703,35.0425,34.9343,34.9703,76551.0
2016-07-06 12:10:00,38.79,38.81,38.7,38.77,51931.0,34.9703,34.9884,34.8892,34.9523,51931.0
2016-07-06 12:20:00,38.77,38.8,38.69,38.73,66252.0,34.9523,34.9794,34.8802,34.9163,66252.0
2016-07-06 12:30:00,38.74,38.76,38.66,38.69,65454.0,34.9253,34.9433,34.8531,34.8802,65454.0
2016-07-06 12:40:00,38.71,38.72,38.63,38.65,53610.0,34.8982,34.9072,34.8261,34.8441,53610.0
2016-07-06 12:50:00,38.65,38.75,38.63,38.75,65189.0,34.8441,34.9343,34.8261,34.9343,65189.0
2016-07-06 13:00:00,38.75,38.85,38.73,38.81,59871.0,34.9343,35.0244,34.9163,34.9884,59871.0
2016-07-06 13:10:00,38.82,38.86,38.69,38.7,79289.0,34.9974,35.0335,34.8802,34.8892,79289.0
2016-07-06 13:20:00,38.71,38.74,38.68,38.73,56716.0,34.8982,34.9253,34.8712,34.9163,56716.0
2016-07-06 13:30:00,38.73,38.76,38.68,38.72,61649.0,34.9163,34.9433,34.8712,34.9072,61649.0
2016-07-06 13:40:00,38.71,38.73,38.68,38.7,45503.0,34.8982,34.9163,34.8712,34.8892,45503.0
2016-07-06 13:50:00,38.69,38.79,38.69,38.73,83071.0,34.8802,34.9703,34.8802,34.9163,83071.0
2016-07-06 14:00:00,38.74,38.82,38.66,38.79,86820.0,34.9253,34.9974,34.8531,34.9703,86820.0
2016-07-06 14:10:00,38.79,38.79,38.66,38.78,93074.0,34.9703,34.9703,34.8531,34.9613,93074.0
2016-07-06 14:20:00,38.79,38.82,38.68,38.72,58039.0,34.9703,34.9974,34.8712,34.9072,58039.0
2016-07-06 14:30:00,38.72,38.92,38.69,38.89,100530.0,34.9072,35.0875,34.8802,35.0605,100530.0
2016-07-06 14:40:00,38.89,38.92,38.83,38.84,73365.0,35.0605,35.0875,35.0064,35.0154,73365.0
2016-07-06 14:50:00,38.85,38.98,38.85,38.96,67875.0,35.0244,35.1416,35.0244,35.1236,67875.0
2016-07-06 15:00:00,38.96,39.03,38.94,39.0,124192.0,35.1236,35.1867,35.1056,35.1597,124192.0
2016-07-06 15:10:00,39.0,39.08,38.99,39.0,151018.0,35.1597,35.2318,35.1506,35.1597,151018.0
2016-07-06 15:20:00,39.0,39.0,38.92,38.94,121370.0,35.1597,35.1597,35.0875,35.1056,121370.0
2016-07-06 15:30:00,38.93,39.06,38.92,39.05,209446.0,35.0966,35.2138,35.0875,35.2047,209446.0
2016-07-06 15:40:00,39.05,39.16,39.05,39.07,169450.0,35.2047,35.3039,35.2047,35.2228,169450.0
2016-07-06 15:50:00,39.07,39.15,39.04,39.13,332410.0,35.2228,35.2949,35.1957,35.2769,332410.0
2016-07-07 09:30:00,39.0,39.6,39.0,39.55,220709.0,35.1597,35.7006,35.1597,35.6555,220709.0
2016-07-07 09:40:00,39.53,39.79,39.52,39.74,129335.0,35.6375,35.8719,35.6285,35.8268,129335.0
2016-07-07 09:50:00,39.74,39.77,39.66,39.72,120601.0,35.8268,35.8538,35.7547,35.8088,120601.0
2016-07-07 10:00:00,39.71,39.84,39.7,39.75,113731.0,35.7998,35.9169,35.7907,35.8358,113731.0
2016-07-07 10:10:00,39.74,39.85,39.7,39.83,92504.0,35.8268,35.926,35.7907,35.9079,92504.0
2016-07-07 10:20:00,39.82,39.86,39.76,39.81,82756.0,35.8989,35.935,35.8448,35.8899,82756.0
2016-07-07 10:30:00,39.81,39.89,39.75,39.76,72794.0,35.8899,35.962,35.8358,35.8448,72794.0
2016-07-07 10:40:00,39.76,39.77,39.62,39.67,90168.0,35.8448,35.8538,35.7186,35.7637,90168.0
2016-07-07 10:50:00,39.68,39.75,39.56,39.57,95900.0,35.7727,35.8358,35.6645,35.6735,95900.0
2016-07-07 11:00:00,39.56,39.64,39.53,39.59,96980.0,35.6645,35.7366,35.6375,35.6916,96980.0
2016-07-07 11:10:00,39.6,39.77,39.57,39.69,97325.0,35.7006,35.8538,35.6735,35.7817,97325.0
2016-07-07 11:20:00,39.7,39.7,39.55,39.63,46666.0,35.7907,35.7907,35.6555,35.7276,46666.0
2016-07-07 11:30:00,39.62,39.7,39.58,39.69,43808.0,35.7186,35.7907,35.6826,35.7817,43808.0
2016-07-07 11:40:00,39.69,39.72,39.58,39.59,50491.0,35.7817,35.8088,35.6826,35.6916,50491.0
2016-07-07 11:50:00,39.59,39.7,39.54,39.68,55536.0,35.6916,35.7907,35.6465,35.7727,55536.0
2016-07-07 12:00:00,39.69,39.76,39.65,39.72,55959.0,35.7817,35.8448,35.7457,35.8088,55959.0
2016-07-07 12:10:00,39.72,39.84,39.72,39.79,71555.0,35.8088,35.9169,35.8088,35.8719,71555.0
2016-07-07 12:20:00,39.79,39.82,39.72,39.8,56337.0,35.8719,35.8989,35.8088,35.8809,56337.0
2016-07-07 12:30:00,39.81,39.83,39.73,39.77,40090.0,35.8899,35.9079,35.8178,35.8538,40090.0
2016-07-07 12:40:00,39.79,39.79,39.72,39.75,52460.0,35.8719,35.8719,35.8088,35.8358,52460.0
2016-07-07 12:50:00,39.75,39.75,39.66,39.69,83125.0,35.8358,35.8358,35.7547,35.7817,83125.0
2016-07-07 13:00:00,39.69,39.71,39.65,39.68,63177.0,35.7817,35.7998,35.7457,35.7727,63177.0
2016-07-07 13:10:00,39.68,39.74,39.65,39.71,55156.0,35.7727,35.8268,35.7457,35.7998,55156.0
2016-07-07 13:20:00,39.71,39.76,39.68,39.71,48680.0,35.7998,35.8448,35.7727,35.7998,48680.0
2016-07-07 13:30:00,39.71,39.79,39.71,39.74,51521.0,35.7998,35.8719,35.7998,35.8268,51521.0
2016-07-07 13:40:00,39.74,39.77,39.72,39.75,50729.0,35.8268,35.8538,35.8088,35.8358,50729.0
2016-07-07 13:50:00,39.76,39.77,39.7,39.72,64907.0,35.8448,35.8538,35.7907,35.8088,64907.0
2016-07-07 14:00:00,39.73,39.78,39.66,39.66,56008.0,35.8178,35.8629,35.7547,35.7547,56008.0
2016-07-07 14:10:00,39.66,39.66,39.54,39.6,84041.0,35.7547,35.7547,35.6465,35.7006,84041.0
2016-07-07 14:20:00,39.59,39.62,39.55,39.6,45463.0,35.6916,35.7186,35.6555,35.7006,45463.0
2016-07-07 14:30:00,39.61,39.63,39.56,39.6,47407.0,35.7096,35.7276,35.6645,35.7006,47407.0
2016-07-07 14:40:00,39.59,39.62,39.54,39.59,59527.0,35.6916,35.7186,35.6465,35.6916,59527.0
2016-07-07 14:50:00,39.59,39.68,39.57,39.66,40428.0,35.6916,35.7727,35.6735,35.7547,40428.0
2016-07-07 15:00:00,39.66,39.8,39.63,39.79,100536.0,35.7547,35.8809,35.7276,35.8719,100536.0
2016-07-07 15:10:00,39.79,39.83,39.76,39.83,92056.0,35.8719,35.9079,35.8448,35.9079,92056.0
2016-07-07 15:20:00,39.83,39.86,39.78,39.82,127758.0,35.9079,35.935,35.8629,35.8989,127758.0
2016-07-07 15:30:00,39.82,39.92,39.8,39.91,126413.0,35.8989,35.9891,35.8809,35.9801,126413.0
2016-07-07 15:40:00,39.91,39.95,39.83,39.84,169261.0,35.9801,36.0161,35.9079,35.9169,169261.0
2016-07-07 15:50:00,39.84,39.87,39.81,39.83,256506.0,35.9169,35.944,35.8899,35.9079,256506.0
2016-07-08 09:30:00,40.06,40.58,40.05,40.49,225146.0,36.1153,36.5841,36.1063,36.5029,225146.0
2016-07-08 09:40:00,40.48,40.7,40.45,40.68,136177.0,36.4939,36.6923,36.4669,36.6742,136177.0
2016-07-08 09:50:00,40.68,40.79,40.65,40.75,139096.0,36.6742,36.7734,36.6472,36.7373,139096.0
2016-07-08 10:00:00,40.75,40.91,40.75,40.81,184723.0,36.7373,36.8816,36.7373,36.7914,184723.0
2016-07-08 10:10:00,40.82,40.86,40.71,40.72,210755.0,36.8004,36.8365,36.7013,36.7103,210755.0
2016-07-08 10:20:00,40.7,40.85,40.7,40.73,178291.0,36.6923,36.8275,36.6923,36.7193,178291.0
2016-07-08 10:30:00,40.73,40.77,40.64,40.68,115306.0,36.7193,36.7554,36.6382,36.6742,115306.0
2016-07-08 10:40:00,40.69,40.74,40.65,40.7,80997.0,36.6832,36.7283,36.6472,36.6923,80997.0
2016-07-08 10:50:00,40.7,40.73,40.65,40.66,75858.0,36.6923,36.7193,36.6472,36.6562,75858.0
2016-07-08 11:00:00,40.66,40.71,40.64,40.66,79153.0,36.6562,36.7013,36.6382,36.6562,79153.0
2016-07-08 11:10:00,40.66,40.78,40.65,40.78,59849.0,36.6562,36.7644,36.6472,36.7644,59849.0
2016-07-08 11:20:00,40.78,40.87,40.73,40.84,77775.0,36.7644,36.8455,36.7193,36.8185,77775.0
2016-07-08 11:30:00,40.84,40.87,40.78,40.84,68805.0,36.8185,36.8455,36.7644,36.8185,68805.0
2016-07-08 11:40:00,40.85,40.91,40.84,40.89,96172.0,36.8275,36.8816,36.8185,36.8636,96172.0
2016-07-08 11:50:00,40.89,40.91,40.8,40.8,74621.0,36.8636,36.8816,36.7824,36.7824,74621.0
2016-07-08 12:00:00,40.8,40.91,40.79,40.87,60953.0,36.7824,36.8816,36.7734,36.8455,60953.0
2016-07-08 12:10:00,40.88,40.91,40.81,40.82,45848.0,36.8545,36.8816,36.7914,36.8004,45848.0
2016-07-08 12:20:00,40.82,40.88,40.79,40.81,60510.0,36.8004,36.8545,36.7734,36.7914,60510.0
2016-07-08 12:30:00,40.81,40.81,40.74,40.74,115060.0,36.7914,36.7914,36.7283,36.7283,115060.0
2016-07-08 12:40:00,40.75,40.79,40.71,40.72,55256.0,36.7373,36.7734,36.7013,36.7103,55256.0
2016-07-08 12:50:00,40.73,40.76,40.71,40.74,51211.0,36.7193,36.7464,36.7013,36.7283,51211.0
2016-07-08 13:00:00,40.75,40.82,40.75,40.76,55511.0,36.7373,36.8004,36.7373,36.7464,55511.0
2016-07-08 13:10:00,40.76,40.77,40.73,40.75,28132.0,36.7464,36.7554,36.7193,36.7373,28132.0
2016-07-08 13:20:00,40.74,40.77,40.67,40.76,63894.0,36.7283,36.7554,36.6652,36.7464,63894.0
2016-07-08 13:30:00,40.76,40.77,40.73,40.75,37341.0,36.7464,36.7554,36.7193,36.7373,37341.0
2016-07-08 13:40:00,40.76,40.78,40.69,40.71,42509.0,36.7464,36.7644,36.6832,36.7013,42509.0
2016-07-08 13:50:00,40.72,40.73,40.65,40.67,53652.0,36.7103,36.7193,36.6472,36.6652,53652.0
2016-07-08 14:00:00,40.67,40.71,40.63,40.68,59807.0,36.6652,36.7013,36.6292,36.6742,59807.0
2016-07-08 14:10:00,40.68,40.7,40.66,40.68,45372.0,36.6742,36.6923,36.6562,36.6742,45372.0
2016-07-08 14:20:00,40.68,40.7,40.65,40.69,59226.0,36.6742,36.6923,36.6472,36.6832,59226.0
2016-07-08 14:30:00,40.7,40.79,40.69,40.73,90376.0,36.6923,36.7734,36.6832,36.7193,90376.0
2016-07-08 14:40:00,40.74,40.74,40.67,40.71,56880.0,36.7283,36.7283,36.6652,36.7013,56880.0
2016-07-08 14:50:00,40.71,40.76,40.65,40.66,51052.0,36.7013,36.7464,36.6472,36.6562,51052.0
2016-07-08 15:00:00,40.66,40.67,40.57,40.6,107752.0,36.6562,36.6652,36.5751,36.6021,107752.0
2016-07-08 15:10:00,40.59,40.61,40.57,40.58,66860.0,36.5931,36.6111,36.5751,36.5841,66860.0
2016-07-08 15:20:00,40.58,40.6,40.47,40.49,216351.0,36.5841,36.6021,36.4849,36.5029,216351.0
2016-07-08 15:30:00,40.48,40.54,40.46,40.52,115906.0,36.4939,36.548,36.4759,36.53,115906.0
2016-07-08 15:40:00,40.52,40.53,40.44,40.5,195960.0,36.53,36.539,36.4579,36.512,195960.0
2016-07-08 15:50:00,40.5,40.56,40.48,40.52,401374.0,36.512,36.5661,36.4939,36.53,401374.0
2016-07-11 09:30:00,40.94,41.34,40.81,41.21,229585.0,36.9086,37.2692,36.7914,37.152,229585.0
2016-07-11 09:40:00,41.2,41.34,41.06,41.14,157382.0,37.143,37.2692,37.0168,37.0889,157382.0
2016-07-11 09:50:00,41.14,41.18,41.05,41.15,79585.0,37.0889,37.125,37.0078,37.098,79585.0
2016-07-11 10:00:00,41.16,41.2,41.13,41.18,150196.0,37.107,37.143,37.0799,37.125,150196.0
2016-07-11 10:10:00,41.18,41.18,41.0,41.01,164942.0,37.125,37.125,36.9627,36.9717,164942.0
2016-07-11 10:20:00,41.0,41.03,40.87,40.9,96844.0,36.9627,36.9898,36.8455,36.8726,96844.0
2016-07-11 10:30:00,40.9,40.93,40.86,40.91,88453.0,36.8726,36.8996,36.8365,36.8816,88453.0
2016-07-11 10:40:00,40.91,40.95,40.87,40.94,99355.0,36.8816,36.9176,36.8455,36.9086,99355.0
2016-07-11 10:50:00,40.95,40.96,40.84,40.94,92395.0,36.9176,36.9267,36.8185,36.9086,92395.0
2016-07-11 11:00:00,40.94,41.03,40.94,41.02,105682.0,36.9086,36.9898,36.9086,36.9808,105682.0
2016-07-11 11:10:00,41.02,41.06,40.98,41.04,81342.0,36.9808,37.0168,36.9447,36.9988,81342.0
2016-07-11 11:20:00,41.05,41.05,40.97,41.05,79707.0,37.0078,37.0078,36.9357,37.0078,79707.0
2016-07-11 11:30:00,41.05,41.06,41.01,41.04,72730.0,37.0078,37.0168,36.9717,36.9988,72730.0
2016-07-11 11:40:00,41.04,41.04,40.95,40.98,63477.0,36.9988,36.9988,36.9176,36.9447,63477.0
2016-07-11 11:50:00,40.98,41.01,40.93,41.01,55209.0,36.9447,36.9717,36.8996,36.9717,55209.0
2016-07-11 12:00:00,41.01,41.05,40.98,41.01,72668.0,36.9717,37.0078,36.9447,36.9717,72668.0
2016-07-11 12:10:00,41.01,41.02,40.96,40.97,71173.0,36.9717,36.9808,36.9267,36.9357,71173.0
2016-07-11 12:20:00,40.98,41.0,40.94,40.98,58390.0,36.9447,36.9627,36.9086,36.9447,58390.0
2016-07-11 12:30:00,40.98,41.03,40.96,41.02,85746.0,36.9447,36.9898,36.9267,36.9808,85746.0
2016-07-11 12:40:00,41.03,41.08,41.03,41.08,39976.0,36.9898,37.0348,36.9898,37.0348,39976.0
2016-07-11 12:50:00,41.09,41.1,41.06,41.09,61591.0,37.0439,37.0529,37.0168,37.0439,61591.0
2016-07-11 13:00:00,41.09,41.11,41.0,41.01,187576.0,37.0439,37.0619,36.9627,36.9717,187576.0
2016-07-11 13:10:00,41.01,41.05,41.0,41.03,49692.0,36.9717,37.0078,36.9627,36.9898,49692.0
2016-07-11 13:20:00,41.04,41.05,40.96,40.98,110218.0,36.9988,37.0078,36.9267,36.9447,110218.0
2016-07-11 13:30:00,40.98,41.01,40.96,40.99,63730.0,36.9447,36.9717,36.9267,36.9537,63730.0
2016-07-11 13:40:00,40.98,40.99,40.95,40.98,51815.0,36.9447,36.9537,36.9176,36.9447,51815.0
2016-07-11 13:50:00,40.99,41.02,40.95,40.95,122996.0,36.9537,36.9808,36.9176,36.9176,122996.0
2016-07-11 14:00:00,40.96,40.99,40.95,40.98,134104.0,36.9267,36.9537,36.9176,36.9447,134104.0
2016-07-11 14:10:00,40.99,41.01,40.98,40.98,79445.0,36.9537,36.9717,36.9447,36.9447,79445.0
2016-07-11 14:20:00,40.98,41.07,40.98,41.07,87123.0,36.9447,37.0258,36.9447,37.0258,87123.0
2016-07-11 14:30:00,41.07,41.09,41.05,41.06,79308.0,37.0258,37.0439,37.0078,37.0168,79308.0
2016-07-11 14:40:00,41.05,41.09,41.05,41.07,97058.0,37.0078,37.0439,37.0078,37.0258,97058.0
2016-07-11 14:50:00,41.07,41.17,41.06,41.16,281078.0,37.0258,37.116,37.0168,37.107,281078.0
2016-07-11 15:00:00,41.17,41.25,41.16,41.25,127172.0,37.116,37.1881,37.107,37.1881,127172.0
2016-07-11 15:10:00,41.25,41.3,41.24,41.28,99395.0,37.1881,37.2332,37.1791,37.2152,99395.0
2016-07-11 15:20:00,41.28,41.3,41.26,41.26,103764.0,37.2152,37.2332,37.1971,37.1971,103764.0
2016-07-11 15:30:00,41.26,41.27,41.13,41.13,184858.0,37.1971,37.2061,37.0799,37.0799,184858.0
2016-07-11 15:40:00,41.13,41.14,41.05,41.05,520523.0,37.0799,37.0889,37.0078,37.0078,520523.0
2016-07-11 15:50:00,41.06,41.08,41.01,41.03,751658.0,37.0168,37.0348,36.9717,36.9898,751658.0
2016-07-12 09:30:00,41.64,42.08,41.63,42.04,459886.0,37.5397,37.9364,37.5307,37.9003,459886.0
2016-07-12 09:40:00,42.05,42.4,41.92,42.38,381161.0,37.9093,38.2249,37.7921,38.2068,381161.0
2016-07-12 09:50:00,42.39,42.54,42.26,42.37,283712.0,38.2159,38.3511,38.0987,38.1978,283712.0
2016-07-12 10:00:00,42.37,42.38,42.06,42.06,226251.0,38.1978,38.2068,37.9183,37.9183,226251.0
2016-07-12 10:10:00,42.07,42.2,42.0,42.02,195899.0,37.9274,38.0446,37.8643,37.8823,195899.0
2016-07-12 10:20:00,42.01,42.19,42.0,42.08,190924.0,37.8733,38.0355,37.8643,37.9364,190924.0
2016-07-12 10:30:00,42.09,42.11,42.05,42.08,148648.0,37.9454,37.9634,37.9093,37.9364,148648.0
2016-07-12 10:40:00,42.08,42.11,42.01,42.03,171816.0,37.9364,37.9634,37.8733,37.8913,171816.0
2016-07-12 10:50:00,42.02,42.08,42.01,42.06,148249.0,37.8823,37.9364,37.8733,37.9183,148249.0
2016-07-12 11:00:00,42.08,42.2,42.06,42.14,185176.0,37.9364,38.0446,37.9183,37.9905,185176.0
2016-07-12 11:10:00,42.14,42.2,42.09,42.12,160096.0,37.9905,38.0446,37.9454,37.9724,160096.0
2016-07-12 11:20:00,42.11,42.23,42.1,42.18,171518.0,37.9634,38.0716,37.9544,38.0265,171518.0
2016-07-12 11:30:00,42.18,42.26,42.14,42.25,98126.0,38.0265,38.0987,37.9905,38.0896,98126.0
2016-07-12 11:40:00,42.25,42.27,42.21,42.27,119096.0,38.0896,38.1077,38.0536,38.1077,119096.0
2016-07-12 11:50:00,42.26,42.29,42.23,42.25,100531.0,38.0987,38.1257,38.0716,38.0896,100531.0
2016-07-12 12:00:00,42.25,42.31,42.25,42.29,85474.0,38.0896,38.1437,38.0896,38.1257,85474.0
2016-07-12 12:10:00,42.3,42.3,42.22,42.26,81072.0,38.1347,38.1347,38.0626,38.0987,81072.0
2016-07-12 12:20:00,42.27,42.28,42.14,42.18,71061.0,38.1077,38.1167,37.9905,38.0265,71061.0
2016-07-12 12:30:00,42.19,42.29,42.16,42.22,83450.0,38.0355,38.1257,38.0085,38.0626,83450.0
2016-07-12 12:40:00,42.23,42.3,42.21,42.28,102273.0,38.0716,38.1347,38.0536,38.1167,102273.0
2016-07-12 12:50:00,42.28,42.31,42.24,42.31,86379.0,38.1167,38.1437,38.0806,38.1437,86379.0
2016-07-12 13:00:00,42.31,42.4,42.31,42.36,132707.0,38.1437,38.2249,38.1437,38.1888,132707.0
2016-07-12 13:10:00,42.35,42.41,42.33,42.4,100534.0,38.1798,38.2339,38.1618,38.2249,100534.0
2016-07-12 13:20:00,42.4,42.43,42.37,42.41,117948.0,38.2249,38.2519,38.1978,38.2339,117948.0
2016-07-12 13:30:00,42.4,42.41,42.36,42.41,82605.0,38.2249,38.2339,38.1888,38.2339,82605.0
2016-07-12 13:40:00,42.41,42.43,42.33,42.36,94484.0,38.2339,38.2519,38.1618,38.1888,94484.0
2016-07-12 13:50:00,42.37,42.41,42.33,42.36,75127.0,38.1978,38.2339,38.1618,38.1888,75127.0
2016-07-12 14:00:00,42.36,42.47,42.36,42.38,109202.0,38.1888,38.288,38.1888,38.2068,109202.0
2016-07-12 14:10:00,42.39,42.5,42.38,42.48,95550.0,38.2159,38.315,38.2068,38.297,95550.0
2016-07-12 14:20:00,42.47,42.5,42.43,42.49,77591.0,38.288,38.315,38.2519,38.306,77591.0
2016-07-12 14:30:00,42.49,42.5,42.45,42.48,138609.0,38.306,38.315,38.2699,38.297,138609.0
2016-07-12 14:40:00,42.48,42.51,42.47,42.49,129293.0,38.297,38.324,38.288,38.306,129293.0
2016-07-12 14:50:00,42.48,42.56,42.48,42.55,113597.0,38.297,38.3691,38.297,38.3601,113597.0
2016-07-12 15:00:00,42.55,42.69,42.49,42.67,205739.0,38.3601,38.4863,38.306,38.4683,205739.0
2016-07-12 15:10:00,42.67,42.79,42.65,42.78,307432.0,38.4683,38.5765,38.4502,38.5674,307432.0
2016-07-12 15:20:00,42.78,42.9,42.76,42.87,390474.0,38.5674,38.6756,38.5494,38.6486,390474.0
2016-07-12 15:30:00,42.86,43.09,42.83,43.09,414036.0,38.6396,38.8469,38.6125,38.8469,414036.0
2016-07-12 15:40:00,43.09,43.09,42.85,42.85,609385.0,38.8469,38.8469,38.6306,38.6306,609385.0
2016-07-12 15:50:00,42.86,45.0,42.82,42.82,681605.0,38.6396,40.5688,38.6035,38.6035,681605.0
2016-07-13 09:30:00,43.22,43.3,42.87,42.98,264853.0,38.9641,39.0362,38.6486,38.7478,264853.0
2016-07-13 09:40:00,42.99,43.0,42.6,42.7,186523.0,38.7568,38.7658,38.4052,38.4953,186523.0
2016-07-13 09:50:00,42.71,42.75,42.55,42.75,178718.0,38.5043,38.5404,38.3601,38.5404,178718.0
2016-07-13 10:00:00,42.74,42.79,42.65,42.67,129972.0,38.5314,38.5765,38.4502,38.4683,129972.0
2016-07-13 10:10:00,42.67,42.74,42.53,42.55,99248.0,38.4683,38.5314,38.3421,38.3601,99248.0
2016-07-13 10:20:00,42.55,42.68,42.54,42.62,122750.0,38.3601,38.4773,38.3511,38.4232,122750.0
2016-07-13 10:30:00,42.63,42.72,42.6,42.61,117279.0,38.4322,38.5134,38.4052,38.4142,117279.0
2016-07-13 10:40:00,42.62,42.65,42.54,42.61,77992.0,38.4232,38.4502,38.3511,38.4142,77992.0
2016-07-13 10:50:00,42.6,42.71,42.6,42.63,74817.0,38.4052,38.5043,38.4052,38.4322,74817.0
2016-07-13 11:00:00,42.63,42.66,42.47,42.52,154340.0,38.4322,38.4593,38.288,38.333,154340.0
2016-07-13 11:10:00,42.53,42.56,42.36,42.37,115335.0,38.3421,38.3691,38.1888,38.1978,115335.0
2016-07-13 11:20:00,42.38,42.43,42.37,42.39,77164.0,38.2068,38.2519,38.1978,38.2159,77164.0
2016-07-13 11:30:00,42.4,42.41,42.17,42.19,133442.0,38.2249,38.2339,38.0175,38.0355,133442.0
2016-07-13 11:40:00,42.19,42.25,42.16,42.22,113877.0,38.0355,38.0896,38.0085,38.0626,113877.0
2016-07-13 11:50:00,42.22,42.34,42.21,42.34,96413.0,38.0626,38.1708,38.0536,38.1708,96413.0
2016-07-13 12:00:00,42.34,42.44,42.31,42.43,112690.0,38.1708,38.2609,38.1437,38.2519,112690.0
2016-07-13 12:10:00,42.42,42.46,42.35,42.45,108917.0,38.2429,38.279,38.1798,38.2699,108917.0
2016-07-13 12:20:00,42.44,42.5,42.43,42.48,76293.0,38.2609,38.315,38.2519,38.297,76293.0
2016-07-13 12:30:00,42.48,42.51,42.41,42.51,121801.0,38.297,38.324,38.2339,38.324,121801.0
2016-07-13 12:40:00,42.5,42.58,42.49,42.57,74059.0,38.315,38.3871,38.306,38.3781,74059.0
2016-07-13 12:50:00,42.57,42.63,42.55,42.61,95417.0,38.3781,38.4322,38.3601,38.4142,95417.0
2016-07-13 13:00:00,42.6,42.65,42.55,42.65,82124.0,38.4052,38.4502,38.3601,38.4502,82124.0
2016-07-13 13:10:00,42.65,42.7,42.58,42.61,87375.0,38.4502,38.4953,38.3871,38.4142,87375.0
2016-07-13 13:20:00,42.6,42.6,42.54,42.54,74464.0,38.4052,38.4052,38.3511,38.3511,74464.0
2016-07-13 13:30:00,42.53,42.56,42.5,42.51,135363.0,38.3421,38.3691,38.315,38.324,135363.0
2016-07-13 13:40:00,42.52,42.61,42.51,42.59,109526.0,38.333,38.4142,38.324,38.3962,109526.0
2016-07-13 13:50:00,42.59,42.59,42.42,42.43,211881.0,38.3962,38.3962,38.2429,38.2519,211881.0
2016-07-13 14:00:00,42.44,42.5,42.36,42.5,130012.0,38.2609,38.315,38.1888,38.315,130012.0
2016-07-13 14:10:00,42.49,42.55,42.44,42.47,92928.0,38.306,38.3601,38.2609,38.288,92928.0
2016-07-13 14:20:00,42.47,42.53,42.46,42.52,90183.0,38.288,38.3421,38.279,38.333,90183.0
2016-07-13 14:30:00,42.52,42.53,42.42,42.47,66487.0,38.333,38.3421,38.2429,38.288,66487.0
2016-07-13 14:40:00,42.47,42.47,42.38,42.41,103227.0,38.288,38.288,38.2068,38.2339,103227.0
2016-07-13 14:50:00,42.41,42.45,42.33,42.39,127554.0,38.2339,38.2699,38.1618,38.2159,127554.0
2016-07-13 15:00:00,42.4,42.47,42.39,42.43,112591.0,38.2249,38.288,38.2159,38.2519,112591.0
2016-07-13 15:10:00,42.44,42.44,42.33,42.36,131831.0,38.2609,38.2609,38.1618,38.1888,131831.0
2016-07-13 15:20:00,42.36,42.39,42.31,42.38,120280.0,38.1888,38.2159,38.1437,38.2068,120280.0
2016-07-13 15:30:00,42.38,42.47,42.34,42.41,420265.0,38.2068,38.288,38.1708,38.2339,420265.0
2016-07-13 15:40:00,42.41,42.44,42.33,42.36,235950.0,38.2339,38.2609,38.1618,38.1888,235950.0
2016-07-13 15:50:00,42.36,42.43,42.33,42.38,522424.0,38.1888,38.2519,38.1618,38.2068,522424.0
2016-07-14 09:30:00,42.87,43.16,42.62,42.68,340478.0,38.6486,38.91,38.4232,38.4773,340478.0
2016-07-14 09:40:00,42.67,42.74,42.43,42.55,170993.0,38.4683,38.5314,38.2519,38.3601,170993.0
2016-07-14 09:50:00,42.54,42.67,42.48,42.65,199616.0,38.3511,38.4683,38.297,38.4502,199616.0
2016-07-14 10:00:00,42.65,42.84,42.57,42.82,181639.0,38.4502,38.6215,38.3781,38.6035,181639.0
2016-07-14 10:10:00,42.83,42.97,42.75,42.88,262078.0,38.6125,38.7387,38.5404,38.6576,262078.0
2016-07-14 10:20:00,42.89,43.02,42.74,42.88,148857.0,38.6666,38.7838,38.5314,38.6576,148857.0
2016-07-14 10:30:00,42.89,42.98,42.84,42.89,117291.0,38.6666,38.7478,38.6215,38.6666,117291.0
2016-07-14 10:40:00,42.9,42.95,42.71,42.73,123206.0,38.6756,38.7207,38.5043,38.5224,123206.0
2016-07-14 10:50:00,42.74,42.8,42.68,42.75,98529.0,38.5314,38.5855,38.4773,38.5404,98529.0
2016-07-14 11:00:00,42.75,42.86,42.74,42.84,80839.0,38.5404,38.6396,38.5314,38.6215,80839.0
2016-07-14 11:10:00,42.84,42.85,42.72,42.79,122131.0,38.6215,38.6306,38.5134,38.5765,122131.0
2016-07-14 11:20:00,42.79,42.79,42.66,42.68,112050.0,38.5765,38.5765,38.4593,38.4773,112050.0
2016-07-14 11:30:00,42.69,42.72,42.63,42.63,105470.0,38.4863,38.5134,38.4322,38.4322,105470.0
2016-07-14 11:40:00,42.64,42.71,42.61,42.68,82191.0,38.4412,38.5043,38.4142,38.4773,82191.0
2016-07-14 11:50:00,42.7,42.77,42.67,42.74,62269.0,38.4953,38.5584,38.4683,38.5314,62269.0
2016-07-14 12:00:00,42.75,42.81,42.74,42.74,74478.0,38.5404,38.5945,38.5314,38.5314,74478.0
2016-07-14 12:10:00,42.75,42.82,42.7,42.78,98931.0,38.5404,38.6035,38.4953,38.5674,98931.0
2016-07-14 12:20:00,42.78,42.81,42.73,42.78,84066.0,38.5674,38.5945,38.5224,38.5674,84066.0
2016-07-14 12:30:00,42.78,42.86,42.76,42.85,66503.0,38.5674,38.6396,38.5494,38.6306,66503.0
2016-07-14 12:40:00,42.85,42.87,42.77,42.86,101501.0,38.6306,38.6486,38.5584,38.6396,101501.0
2016-07-14 12:50:00,42.85,42.9,42.84,42.88,103841.0,38.6306,38.6756,38.6215,38.6576,103841.0
2016-07-14 13:00:00,42.89,42.95,42.88,42.9,95631.0,38.6666,38.7207,38.6576,38.6756,95631.0
2016-07-14 13:10:00,42.9,42.95,42.86,42.91,62261.0,38.6756,38.7207,38.6396,38.6846,62261.0
2016-07-14 13:20:00,42.91,42.94,42.88,42.89,44733.0,38.6846,38.7117,38.6576,38.6666,44733.0
2016-07-14 13:30:00,42.89,42.97,42.87,42.96,94099.0,38.6666,38.7387,38.6486,38.7297,94099.0
2016-07-14 13:40:00,42.96,42.99,42.89,42.94,106002.0,38.7297,38.7568,38.6666,38.7117,106002.0
2016-07-14 13:50:00,42.94,42.98,42.92,42.96,96590.0,38.7117,38.7478,38.6937,38.7297,96590.0
2016-07-14 14:00:00,42.96,43.04,42.95,43.02,165021.0,38.7297,38.8018,38.7207,38.7838,165021.0
2016-07-14 14:10:00,43.03,43.06,43.0,43.02,113400.0,38.7928,38.8199,38.7658,38.7838,113400.0
2016-07-14 14:20:00,43.02,43.06,43.0,43.06,97036.0,38.7838,38.8199,38.7658,38.8199,97036.0
2016-07-14 14:30:00,43.06,43.16,43.05,43.16,150205.0,38.8199,38.91,38.8109,38.91,150205.0
2016-07-14 14:40:00,43.16,43.21,43.15,43.21,94746.0,38.91,38.9551,38.901,38.9551,94746.0
2016-07-14 14:50:00,43.21,43.25,43.2,43.25,140821.0,38.9551,38.9912,38.9461,38.9912,140821.0
2016-07-14 15:00:00,43.24,43.33,43.24,43.3,166607.0,38.9822,39.0633,38.9822,39.0362,166607.0
2016-07-14 15:10:00,43.3,43.34,43.27,43.3,180820.0,39.0362,39.0723,39.0092,39.0362,180820.0
2016-07-14 15:20:00,43.29,43.29,43.2,43.22,225312.0,39.0272,39.0272,38.9461,38.9641,225312.0
2016-07-14 15:30:00,43.21,43.22,43.08,43.11,194030.0,38.9551,38.9641,38.8379,38.865,194030.0
2016-07-14 15:40:00,43.11,43.17,43.08,43.16,233365.0,38.865,38.919,38.8379,38.91,233365.0
2016-07-14 15:50:00,43.17,43.23,43.15,43.16,421663.0,38.919,38.9731,38.901,38.91,421663.0
2016-07-15 09:30:00,43.12,43.23,42.7,42.74,560431.0,38.874,38.9731,38.4953,38.5314,560431.0
2016-07-15 09:40:00,42.75,43.1,42.7,43.1,188960.0,38.5404,38.8559,38.4953,38.8559,188960.0
2016-07-15 09:50:00,43.12,43.19,43.0,43.16,135993.0,38.874,38.9371,38.7658,38.91,135993.0
2016-07-15 10:00:00,43.17,43.4,43.11,43.38,179322.0,38.919,39.1264,38.865,39.1084,179322.0
2016-07-15 10:10:00,43.39,43.39,43.19,43.3,139090.0,39.1174,39.1174,38.9371,39.0362,139090.0
2016-07-15 10:20:00,43.3,43.44,43.27,43.41,130218.0,39.0362,39.1625,39.0092,39.1354,130218.0
2016-07-15 10:30:00,43.41,43.58,43.36,43.51,181271.0,39.1354,39.2887,39.0903,39.2256,181271.0
2016-07-15 10:40:00,43.51,43.55,43.43,43.49,134312.0,39.2256,39.2616,39.1534,39.2075,134312.0
2016-07-15 10:50:00,43.48,43.52,43.36,43.38,140634.0,39.1985,39.2346,39.0903,39.1084,140634.0
2016-07-15 11:00:00,43.38,43.38,43.14,43.16,124781.0,39.1084,39.1084,38.892,38.91,124781.0
2016-07-15 11:10:00,43.17,43.19,43.1,43.13,133941.0,38.919,38.9371,38.8559,38.883,133941.0
2016-07-15 11:20:00,43.13,43.15,42.98,43.09,140396.0,38.883,38.901,38.7478,38.8469,140396.0
2016-07-15 11:30:00,43.08,43.2,43.08,43.11,71545.0,38.8379,38.9461,38.8379,38.865,71545.0
2016-07-15 11:40:00,43.11,43.17,43.08,43.11,43550.0,38.865,38.919,38.8379,38.865,43550.0
2016-07-15 11:50:00,43.12,43.2,43.07,43.2,54637.0,38.874,38.9461,38.8289,38.9461,54637.0
2016-07-15 12:00:00,43.2,43.2,43.14,43.18,57312.0,38.9461,38.9461,38.892,38.9281,57312.0
2016-07-15 12:10:00,43.19,43.19,43.08,43.12,63399.0,38.9371,38.9371,38.8379,38.874,63399.0
2016-07-15 12:20:00,43.13,43.17,43.1,43.15,34294.0,38.883,38.919,38.8559,38.901,34294.0
2016-07-15 12:30:00,43.15,43.18,43.09,43.11,39715.0,38.901,38.9281,38.8469,38.865,39715.0
2016-07-15 12:40:00,43.11,43.12,43.04,43.09,48000.0,38.865,38.874,38.8018,38.8469,48000.0
2016-07-15 12:50:00,43.09,43.09,43.04,43.07,47095.0,38.8469,38.8469,38.8018,38.8289,47095.0
2016-07-15 13:00:00,43.08,43.15,43.07,43.15,28197.0,38.8379,38.901,38.8289,38.901,28197.0
2016-07-15 13:10:00,43.14,43.17,43.1,43.15,43374.0,38.892,38.919,38.8559,38.901,43374.0
2016-07-15 13:20:00,43.15,43.19,43.12,43.15,45397.0,38.901,38.9371,38.874,38.901,45397.0
2016-07-15 13:30:00,43.15,43.18,43.12,43.14,45467.0,38.901,38.9281,38.874,38.892,45467.0
2016-07-15 13:40:00,43.13,43.16,43.08,43.1,49014.0,38.883,38.91,38.8379,38.8559,49014.0
2016-07-15 13:50:00,43.09,43.11,43.05,43.1,42080.0,38.8469,38.865,38.8109,38.8559,42080.0
2016-07-15 14:00:00,43.1,43.13,43.08,43.12,35392.0,38.8559,38.883,38.8379,38.874,35392.0
2016-07-15 14:10:00,43.13,43.14,43.1,43.1,68360.0,38.883,38.892,38.8559,38.8559,68360.0
2016-07-15 14:20:00,43.11,43.12,43.07,43.1,36172.0,38.865,38.874,38.8289,38.8559,36172.0
2016-07-15 14:30:00,43.1,43.16,43.09,43.09,39369.0,38.8559,38.91,38.8469,38.8469,39369.0
2016-07-15 14:40:00,43.09,43.11,43.04,43.05,63521.0,38.8469,38.865,38.8018,38.8109,63521.0
2016-07-15 14:50:00,43.05,43.06,43.02,43.02,66460.0,38.8109,38.8199,38.7838,38.7838,66460.0
2016-07-15 15:00:00,43.03,43.07,43.02,43.04,73759.0,38.7928,38.8289,38.7838,38.8018,73759.0
2016-07-15 15:10:00,43.05,43.05,42.92,42.97,113210.0,38.8109,38.8109,38.6937,38.7387,113210.0
2016-07-15 15:20:00,42.98,43.11,42.95,43.09,139915.0,38.7478,38.865,38.7207,38.8469,139915.0
2016-07-15 15:30:00,43.08,43.14,43.08,43.09,192515.0,38.8379,38.892,38.8379,38.8469,192515.0
2016-07-15 15:40:00,43.09,43.14,43.03,43.12,275550.0,38.8469,38.892,38.7928,38.874,275550.0
2016-07-15 15:50:00,43.12,43.23,43.11,43.14,776676.0,38.874,38.9731,38.865,38.892,776676.0
2016-07-18 09:30:00,43.29,43.56,43.25,43.28,380527.0,39.0272,39.2706,38.9912,39.0182,380527.0
2016-07-18 09:40:00,43.27,43.27,43.13,43.26,164556.0,39.0092,39.0092,38.883,39.0002,164556.0
2016-07-18 09:50:00,43.26,43.39,43.19,43.37,92039.0,39.0002,39.1174,38.9371,39.0993,92039.0
2016-07-18 10:00:00,43.35,43.38,43.28,43.33,88792.0,39.0813,39.1084,39.0182,39.0633,88792.0
2016-07-18 10:10:00,43.34,43.45,43.31,43.42,122322.0,39.0723,39.1715,39.0453,39.1444,122322.0
2016-07-18 10:20:00,43.42,43.46,43.41,43.44,76557.0,39.1444,39.1805,39.1354,39.1625,76557.0
2016-07-18 10:30:00,43.44,43.48,43.34,43.45,170845.0,39.1625,39.1985,39.0723,39.1715,170845.0
2016-07-18 10:40:00,43.45,43.45,43.33,43.43,66856.0,39.1715,39.1715,39.0633,39.1534,66856.0
2016-07-18 10:50:00,43.43,43.43,43.33,43.34,54369.0,39.1534,39.1534,39.0633,39.0723,54369.0
2016-07-18 11:00:00,43.33,43.41,43.33,43.37,73084.0,39.0633,39.1354,39.0633,39.0993,73084.0
2016-07-18 11:10:00,43.38,43.38,43.31,43.34,76458.0,39.1084,39.1084,39.0453,39.0723,76458.0
2016-07-18 11:20:00,43.34,43.34,43.29,43.3,68017.0,39.0723,39.0723,39.0272,39.0362,68017.0
2016-07-18 11:30:00,43.31,43.31,43.23,43.31,92402.0,39.0453,39.0453,38.9731,39.0453,92402.0
2016-07-18 11:40:00,43.3,43.36,43.3,43.3,66721.0,39.0362,39.0903,39.0362,39.0362,66721.0
2016-07-18 11:50:00,43.3,43.33,43.27,43.3,125780.0,39.0362,39.0633,39.0092,39.0362,125780.0
2016-07-18 12:00:00,43.3,43.31,43.27,43.29,46701.0,39.0362,39.0453,39.0092,39.0272,46701.0
2016-07-18 12:10:00,43.29,43.32,43.25,43.26,80114.0,39.0272,39.0543,38.9912,39.0002,80114.0
2016-07-18 12:20:00,43.27,43.3,43.26,43.3,43207.0,39.0092,39.0362,39.0002,39.0362,43207.0
2016-07-18 12:30:00,43.29,43.3,43.26,43.27,52050.0,39.0272,39.0362,39.0002,39.0092,52050.0
2016-07-18 12:40:00,43.27,43.3,43.26,43.3,39642.0,39.0092,39.0362,39.0002,39.0362,39642.0
2016-07-18 12:50:00,43.29,43.29,43.25,43.26,41495.0,39.0272,39.0272,38.9912,39.0002,41495.0
2016-07-18 13:00:00,43.26,43.31,43.25,43.27,54135.0,39.0002,39.0453,38.9912,39.0092,54135.0
2016-07-18 13:10:00,43.27,43.27,43.22,43.23,45898.0,39.0092,39.0092,38.9641,38.9731,45898.0
2016-07-18 13:20:00,43.23,43.32,43.23,43.32,36158.0,38.9731,39.0543,38.9731,39.0543,36158.0
2016-07-18 13:30:00,43.31,43.34,43.3,43.33,46644.0,39.0453,39.0723,39.0362,39.0633,46644.0
2016-07-18 13:40:00,43.33,43.35,43.29,43.31,55401.0,39.0633,39.0813,39.0272,39.0453,55401.0
2016-07-18 13:50:00,43.3,43.33,43.29,43.33,69633.0,39.0362,39.0633,39.0272,39.0633,69633.0
2016-07-18 14:00:00,43.33,43.37,43.32,43.36,47386.0,39.0633,39.0993,39.0543,39.0903,47386.0
2016-07-18 14:10:00,43.36,43.37,43.3,43.32,69985.0,39.0903,39.0993,39.0362,39.0543,69985.0
2016-07-18 14:20:00,43.31,43.36,43.29,43.34,68545.0,39.0453,39.0903,39.0272,39.0723,68545.0
2016-07-18 14:30:00,43.34,43.35,43.32,43.34,61216.0,39.0723,39.0813,39.0543,39.0723,61216.0
2016-07-18 14:40:00,43.34,43.35,43.32,43.34,54760.0,39.0723,39.0813,39.0543,39.0723,54760.0
2016-07-18 14:50:00,43.34,43.35,43.31,43.34,68343.0,39.0723,39.0813,39.0453,39.0723,68343.0
2016-07-18 15:00:00,43.33,43.34,43.3,43.32,67318.0,39.0633,39.0723,39.0362,39.0543,67318.0
2016-07-18 15:10:00,43.32,43.33,43.3,43.31,85370.0,39.0543,39.0633,39.0362,39.0453,85370.0
2016-07-18 15:20:00,43.32,43.32,43.26,43.29,175602.0,39.0543,39.0543,39.0002,39.0272,175602.0
2016-07-18 15:30:00,43.3,43.3,43.12,43.13,187682.0,39.0362,39.0362,38.874,38.883,187682.0
2016-07-18 15:40:00,43.13,43.19,43.12,43.18,226437.0,38.883,38.9371,38.874,38.9281,226437.0
2016-07-18 15:50:00,43.17,43.19,43.15,43.18,237497.0,38.919,38.9371,38.901,38.9281,237497.0
2016-07-19 09:30:00,42.88,43.07,42.57,42.94,217432.0,38.6576,38.8289,38.3781,38.7117,217432.0
2016-07-19 09:40:00,42.92,43.17,42.68,42.7,299112.0,38.6937,38.919,38.4773,38.4953,299112.0
2016-07-19 09:50:00,42.69,42.95,42.63,42.94,262967.0,38.4863,38.7207,38.4322,38.7117,262967.0
2016-07-19 10:00:00,42.94,42.97,42.82,42.87,83516.0,38.7117,38.7387,38.6035,38.6486,83516.0
2016-07-19 10:10:00,42.87,42.97,42.87,42.9,75884.0,38.6486,38.7387,38.6486,38.6756,75884.0
2016-07-19 10:20:00,42.9,42.91,42.72,42.78,67850.0,38.6756,38.6846,38.5134,38.5674,67850.0
2016-07-19 10:30:00,42.79,42.88,42.77,42.85,78319.0,38.5765,38.6576,38.5584,38.6306,78319.0
2016-07-19 10:40:00,42.85,42.93,42.8,42.92,78677.0,38.6306,38.7027,38.5855,38.6937,78677.0
2016-07-19 10:50:00,42.93,42.98,42.91,42.97,65536.0,38.7027,38.7478,38.6846,38.7387,65536.0
2016-07-19 11:00:00,42.96,43.02,42.95,42.97,88422.0,38.7297,38.7838,38.7207,38.7387,88422.0
2016-07-19 11:10:00,42.98,42.98,42.9,42.94,91447.0,38.7478,38.7478,38.6756,38.7117,91447.0
2016-07-19 11:20:00,42.93,43.0,42.9,42.95,76811.0,38.7027,38.7658,38.6756,38.7207,76811.0
2016-07-19 11:30:00,42.95,43.04,42.93,42.99,64938.0,38.7207,38.8018,38.7027,38.7568,64938.0
2016-07-19 11:40:00,42.99,43.06,42.87,42.9,61099.0,38.7568,38.8199,38.6486,38.6756,61099.0
2016-07-19 11:50:00,42.89,42.93,42.86,42.89,48717.0,38.6666,38.7027,38.6396,38.6666,48717.0
2016-07-19 12:00:00,42.89,42.99,42.84,42.85,60228.0,38.6666,38.7568,38.6215,38.6306,60228.0
2016-07-19 12:10:00,42.85,42.89,42.81,42.87,61784.0,38.6306,38.6666,38.5945,38.6486,61784.0
2016-07-19 12:20:00,42.87,42.88,42.78,42.78,68335.0,38.6486,38.6576,38.5674,38.5674,68335.0
2016-07-19 12:30:00,42.79,42.8,42.76,42.79,76508.0,38.5765,38.5855,38.5494,38.5765,76508.0
2016-07-19 12:40:00,42.79,42.8,42.73,42.74,77049.0,38.5765,38.5855,38.5224,38.5314,77049.0
2016-07-19 12:50:00,42.75,42.84,42.73,42.8,73010.0,38.5404,38.6215,38.5224,38.5855,73010.0
2016-07-19 13:00:00,42.8,42.83,42.76,42.8,96461.0,38.5855,38.6125,38.5494,38.5855,96461.0
2016-07-19 13:10:00,42.8,42.8,42.71,42.77,103052.0,38.5855,38.5855,38.5043,38.5584,103052.0
2016-07-19 13:20:00,42.77,42.77,42.69,42.7,72572.0,38.5584,38.5584,38.4863,38.4953,72572.0
2016-07-19 13:30:00,42.7,42.79,42.7,42.76,99286.0,38.4953,38.5765,38.4953,38.5494,99286.0
2016-07-19 13:40:00,42.75,42.77,42.69,42.71,48457.0,38.5404,38.5584,38.4863,38.5043,48457.0
2016-07-19 13:50:00,42.71,42.76,42.66,42.75,71845.0,38.5043,38.5494,38.4593,38.5404,71845.0
2016-07-19 14:00:00,42.76,42.82,42.73,42.8,63300.0,38.5494,38.6035,38.5224,38.5855,63300.0
2016-07-19 14:10:00,42.8,42.84,42.8,42.83,53791.0,38.5855,38.6215,38.5855,38.6125,53791.0
2016-07-19 14:20:00,42.82,42.84,42.79,42.8,74187.0,38.6035,38.6215,38.5765,38.5855,74187.0
2016-07-19 14:30:00,42.79,42.91,42.79,42.84,490837.0,38.5765,38.6846,38.5765,38.6215,490837.0
2016-07-19 14:40:00,42.83,42.87,42.83,42.84,81903.0,38.6125,38.6486,38.6125,38.6215,81903.0
2016-07-19 14:50:00,42.84,42.86,42.78,42.78,95299.0,38.6215,38.6396,38.5674,38.5674,95299.0
2016-07-19 15:00:00,42.79,42.81,42.73,42.75,247102.0,38.5765,38.5945,38.5224,38.5404,247102.0
2016-07-19 15:10:00,42.75,42.76,42.73,42.74,112490.0,38.5404,38.5494,38.5224,38.5314,112490.0
2016-07-19 15:20:00,42.75,42.78,42.71,42.77,140817.0,38.5404,38.5674,38.5043,38.5584,140817.0
2016-07-19 15:30:00,42.77,42.78,42.69,42.7,184851.0,38.5584,38.5674,38.4863,38.4953,184851.0
2016-07-19 15:40:00,42.7,42.78,42.69,42.73,213116.0,38.4953,38.5674,38.4863,38.5224,213116.0
2016-07-19 15:50:00,42.73,42.78,42.69,42.72,606869.0,38.5224,38.5674,38.4863,38.5134,606869.0
2016-07-20 09:30:00,43.02,43.03,42.45,42.53,232077.0,38.7838,38.7928,38.2699,38.3421,232077.0
2016-07-20 09:40:00,42.54,42.62,42.31,42.47,245094.0,38.3511,38.4232,38.1437,38.288,245094.0
2016-07-20 09:50:00,42.48,42.73,42.47,42.67,167363.0,38.297,38.5224,38.288,38.4683,167363.0
2016-07-20 10:00:00,42.66,42.73,42.59,42.71,121872.0,38.4593,38.5224,38.3962,38.5043,121872.0
2016-07-20 10:10:00,42.71,42.74,42.61,42.7,150169.0,38.5043,38.5314,38.4142,38.4953,150169.0
2016-07-20 10:20:00,42.7,42.76,42.65,42.72,120982.0,38.4953,38.5494,38.4502,38.5134,120982.0
2016-07-20 10:30:00,42.71,42.89,42.71,42.79,258464.0,38.5043,38.6666,38.5043,38.5765,258464.0
2016-07-20 10:40:00,42.79,42.8,42.68,42.69,212117.0,38.5765,38.5855,38.4773,38.4863,212117.0
2016-07-20 10:50:00,42.68,42.7,42.56,42.66,111570.0,38.4773,38.4953,38.3691,38.4593,111570.0
2016-07-20 11:00:00,42.66,42.84,42.65,42.77,150774.0,38.4593,38.6215,38.4502,38.5584,150774.0
2016-07-20 11:10:00,42.77,42.79,42.61,42.62,97885.0,38.5584,38.5765,38.4142,38.4232,97885.0
2016-07-20 11:20:00,42.62,42.7,42.6,42.63,120698.0,38.4232,38.4953,38.4052,38.4322,120698.0
2016-07-20 11:30:00,42.63,42.66,42.55,42.56,115985.0,38.4322,38.4593,38.3601,38.3691,115985.0
2016-07-20 11:40:00,42.56,42.74,42.55,42.68,98776.0,38.3691,38.5314,38.3601,38.4773,98776.0
2016-07-20 11:50:00,42.68,42.7,42.59,42.65,73011.0,38.4773,38.4953,38.3962,38.4502,73011.0
2016-07-20 12:00:00,42.64,42.67,42.6,42.65,107546.0,38.4412,38.4683,38.4052,38.4502,107546.0
2016-07-20 12:10:00,42.65,42.67,42.61,42.64,105785.0,38.4502,38.4683,38.4142,38.4412,105785.0
2016-07-20 12:20:00,42.65,42.66,42.61,42.61,60505.0,38.4502,38.4593,38.4142,38.4142,60505.0
2016-07-20 12:30:00,42.62,42.68,42.61,42.64,93787.0,38.4232,38.4773,38.4142,38.4412,93787.0
2016-07-20 12:40:00,42.64,42.64,42.54,42.58,81361.0,38.4412,38.4412,38.3511,38.3871,81361.0
2016-07-20 12:50:00,42.58,42.63,42.56,42.63,47107.0,38.3871,38.4322,38.3691,38.4322,47107.0
2016-07-20 13:00:00,42.63,42.66,42.57,42.59,102799.0,38.4322,38.4593,38.3781,38.3962,102799.0
2016-07-20 13:10:00,42.59,42.64,42.58,42.63,87136.0,38.3962,38.4412,38.3871,38.4322,87136.0
2016-07-20 13:20:00,42.63,42.65,42.58,42.61,137901.0,38.4322,38.4502,38.3871,38.4142,137901.0
2016-07-20 13:30:00,42.61,42.61,42.54,42.55,101006.0,38.4142,38.4142,38.3511,38.3601,101006.0
2016-07-20 13:40:00,42.55,42.56,42.45,42.54,161916.0,38.3601,38.3691,38.2699,38.3511,161916.0
2016-07-20 13:50:00,42.54,42.54,42.44,42.5,132910.0,38.3511,38.3511,38.2609,38.315,132910.0
2016-07-20 14:00:00,42.5,42.51,42.45,42.5,134054.0,38.315,38.324,38.2699,38.315,134054.0
2016-07-20 14:10:00,42.5,42.5,42.45,42.48,110249.0,38.315,38.315,38.2699,38.297,110249.0
2016-07-20 14:20:00,42.48,42.5,42.28,42.33,237044.0,38.297,38.315,38.1167,38.1618,237044.0
2016-07-20 14:30:00,42.33,42.34,41.96,42.0,372110.0,38.1618,38.1708,37.8282,37.8643,372110.0
2016-07-20 14:40:00,42.0,42.24,41.94,42.22,374362.0,37.8643,38.0806,37.8102,38.0626,374362.0
2016-07-20 14:50:00,42.23,42.28,42.18,42.19,165525.0,38.0716,38.1167,38.0265,38.0355,165525.0
2016-07-20 15:00:00,42.19,42.25,42.16,42.21,152331.0,38.0355,38.0896,38.0085,38.0536,152331.0
2016-07-20 15:10:00,42.2,42.26,42.17,42.19,168905.0,38.0446,38.0987,38.0175,38.0355,168905.0
2016-07-20 15:20:00,42.18,42.2,42.11,42.14,279884.0,38.0265,38.0446,37.9634,37.9905,279884.0
2016-07-20 15:30:00,42.14,42.15,42.03,42.09,460219.0,37.9905,37.9995,37.8913,37.9454,460219.0
2016-07-20 15:40:00,42.09,42.13,42.06,42.07,390843.0,37.9454,37.9815,37.9183,37.9274,390843.0
2016-07-20 15:50:00,42.08,42.13,41.96,42.02,1227593.0,37.9364,37.9815,37.8282,37.8823,1227593.0
2016-07-21 09:30:00,39.08,39.27,37.45,37.5,3507211.0,35.2318,35.4031,33.7623,33.8074,3507211.0
2016-07-21 09:40:00,37.49,38.08,37.27,37.87,2252460.0,33.7984,34.3303,33.6,34.1409,2252460.0
2016-07-21 09:50:00,37.88,38.24,37.86,38.02,1699215.0,34.15,34.4745,34.1319,34.2762,1699215.0
2016-07-21 10:00:00,38.01,38.32,38.01,38.2,1390597.0,34.2671,34.5466,34.2671,34.4384,1390597.0
2016-07-21 10:10:00,38.19,38.36,38.19,38.27,1497440.0,34.4294,34.5827,34.4294,34.5015,1497440.0
2016-07-21 10:20:00,38.26,38.34,38.13,38.29,902731.0,34.4925,34.5647,34.3753,34.5196,902731.0
2016-07-21 10:30:00,38.29,38.38,38.24,38.25,783981.0,34.5196,34.6007,34.4745,34.4835,783981.0
2016-07-21 10:40:00,38.24,38.47,38.17,38.38,714489.0,34.4745,34.6819,34.4114,34.6007,714489.0
2016-07-21 10:50:00,38.38,38.41,38.24,38.38,524844.0,34.6007,34.6278,34.4745,34.6007,524844.0
2016-07-21 11:00:00,38.39,38.41,38.32,38.36,380279.0,34.6097,34.6278,34.5466,34.5827,380279.0
2016-07-21 11:10:00,38.37,38.41,38.33,38.41,493850.0,34.5917,34.6278,34.5556,34.6278,493850.0
2016-07-21 11:20:00,38.41,38.42,38.36,38.4,409987.0,34.6278,34.6368,34.5827,34.6187,409987.0
2016-07-21 11:30:00,38.39,38.43,38.17,38.41,622809.0,34.6097,34.6458,34.4114,34.6278,622809.0
2016-07-21 11:40:00,38.41,38.43,38.27,38.33,586332.0,34.6278,34.6458,34.5015,34.5556,586332.0
2016-07-21 11:50:00,38.33,38.34,38.22,38.24,365624.0,34.5556,34.5647,34.4565,34.4745,365624.0
2016-07-21 12:00:00,38.24,38.31,38.23,38.29,242701.0,34.4745,34.5376,34.4655,34.5196,242701.0
2016-07-21 12:10:00,38.29,38.38,38.28,38.37,245224.0,34.5196,34.6007,34.5106,34.5917,245224.0
2016-07-21 12:20:00,38.36,38.41,38.34,38.34,266667.0,34.5827,34.6278,34.5647,34.5647,266667.0
2016-07-21 12:30:00,38.34,38.41,38.33,38.36,210768.0,34.5647,34.6278,34.5556,34.5827,210768.0
2016-07-21 12:40:00,38.36,38.37,38.25,38.3,318900.0,34.5827,34.5917,34.4835,34.5286,318900.0
2016-07-21 12:50:00,38.3,38.31,38.18,38.24,527886.0,34.5286,34.5376,34.4204,34.4745,527886.0
2016-07-21 13:00:00,38.24,38.3,38.23,38.25,304888.0,34.4745,34.5286,34.4655,34.4835,304888.0
2016-07-21 13:10:00,38.25,38.25,38.05,38.05,529656.0,34.4835,34.4835,34.3032,34.3032,529656.0
2016-07-21 13:20:00,38.05,38.1,37.71,37.87,1216232.0,34.3032,34.3483,33.9967,34.1409,1216232.0
2016-07-21 13:30:00,37.88,38.01,37.59,37.62,802380.0,34.15,34.2671,33.8885,33.9156,802380.0
2016-07-21 13:40:00,37.61,37.85,37.51,37.58,916865.0,33.9065,34.1229,33.8164,33.8795,916865.0
2016-07-21 13:50:00,37.58,37.66,37.53,37.56,520960.0,33.8795,33.9516,33.8344,33.8615,520960.0
2016-07-21 14:00:00,37.57,37.6,37.51,37.53,533578.0,33.8705,33.8975,33.8164,33.8344,533578.0
2016-07-21 14:10:00,37.52,37.56,37.22,37.24,1552129.0,33.8254,33.8615,33.5549,33.573,1552129.0
2016-07-21 14:20:00,37.25,37.45,37.24,37.43,816286.0,33.582,33.7623,33.573,33.7443,816286.0
2016-07-21 14:30:00,37.43,37.49,37.34,37.35,540816.0,33.7443,33.7984,33.6631,33.6721,540816.0
2016-07-21 14:40:00,37.35,37.41,37.35,37.4,410042.0,33.6721,33.7262,33.6721,33.7172,410042.0
2016-07-21 14:50:00,37.4,37.41,37.32,37.39,430281.0,33.7172,33.7262,33.6451,33.7082,430281.0
2016-07-21 15:00:00,37.39,37.41,37.33,37.4,504411.0,33.7082,33.7262,33.6541,33.7172,504411.0
2016-07-21 15:10:00,37.4,37.46,37.28,37.45,612970.0,33.7172,33.7713,33.609,33.7623,612970.0
2016-07-21 15:20:00,37.45,37.47,37.26,37.39,786606.0,33.7623,33.7803,33.591,33.7082,786606.0
2016-07-21 15:30:00,37.38,37.4,37.32,37.34,586626.0,33.6992,33.7172,33.6451,33.6631,586626.0
2016-07-21 15:40:00,37.33,37.37,37.31,37.32,786483.0,33.6541,33.6902,33.6361,33.6451,786483.0
2016-07-21 15:50:00,37.32,37.39,37.28,37.32,2028721.0,33.6451,33.7082,33.609,33.6451,2028721.0
2016-07-22 09:30:00,37.91,37.92,37.25,37.25,1351054.0,34.177,34.186,33.582,33.582,1351054.0
2016-07-22 09:40:00,37.25,37.29,37.01,37.24,1062114.0,33.582,33.618,33.3656,33.573,1062114.0
2016-07-22 09:50:00,37.23,37.52,37.23,37.47,1074949.0,33.564,33.8254,33.564,33.7803,1074949.0
2016-07-22 10:00:00,37.47,37.59,37.26,37.28,861501.0,33.7803,33.8885,33.591,33.609,861501.0
2016-07-22 10:10:00,37.28,37.49,37.14,37.2,1010221.0,33.609,33.7984,33.4828,33.5369,1010221.0
2016-07-22 10:20:00,37.2,37.32,37.15,37.24,415433.0,33.5369,33.6451,33.4918,33.573,415433.0
2016-07-22 10:30:00,37.24,37.25,37.12,37.2,418965.0,33.573,33.582,33.4648,33.5369,418965.0
2016-07-22 10:40:00,37.21,37.37,37.18,37.32,332651.0,33.5459,33.6902,33.5189,33.6451,332651.0
2016-07-22 10:50:00,37.33,37.33,37.18,37.25,289818.0,33.6541,33.6541,33.5189,33.582,289818.0
2016-07-22 11:00:00,37.26,37.28,37.14,37.17,324340.0,33.591,33.609,33.4828,33.5099,324340.0
2016-07-22 11:10:00,37.17,37.18,37.12,37.12,274467.0,33.5099,33.5189,33.4648,33.4648,274467.0
2016-07-22 11:20:00,37.13,37.22,37.12,37.15,189679.0,33.4738,33.5549,33.4648,33.4918,189679.0
2016-07-22 11:30:00,37.15,37.19,37.14,37.16,129008.0,33.4918,33.5279,33.4828,33.5008,129008.0
2016-07-22 11:40:00,37.16,37.2,37.14,37.17,303667.0,33.5008,33.5369,33.4828,33.5099,303667.0
2016-07-22 11:50:00,37.17,37.25,37.15,37.19,301232.0,33.5099,33.582,33.4918,33.5279,301232.0
2016-07-22 12:00:00,37.2,37.22,37.14,37.15,174335.0,33.5369,33.5549,33.4828,33.4918,174335.0
2016-07-22 12:10:00,37.15,37.17,37.11,37.14,239481.0,33.4918,33.5099,33.4558,33.4828,239481.0
2016-07-22 12:20:00,37.13,37.16,37.11,37.14,189149.0,33.4738,33.5008,33.4558,33.4828,189149.0
2016-07-22 12:30:00,37.15,37.2,37.13,37.17,214813.0,33.4918,33.5369,33.4738,33.5099,214813.0
2016-07-22 12:40:00,37.18,37.24,37.15,37.22,185510.0,33.5189,33.573,33.4918,33.5549,185510.0
2016-07-22 12:50:00,37.22,37.33,37.21,37.3,295096.0,33.5549,33.6541,33.5459,33.6271,295096.0
2016-07-22 13:00:00,37.31,37.41,37.27,37.4,310999.0,33.6361,33.7262,33.6,33.7172,310999.0
2016-07-22 13:10:00,37.39,37.43,37.37,37.38,173550.0,33.7082,33.7443,33.6902,33.6992,173550.0
2016-07-22 13:20:00,37.38,37.38,37.3,37.32,214139.0,33.6992,33.6992,33.6271,33.6451,214139.0
2016-07-22 13:30:00,37.32,37.38,37.31,37.35,273598.0,33.6451,33.6992,33.6361,33.6721,273598.0
2016-07-22 13:40:00,37.35,37.45,37.34,37.45,202767.0,33.6721,33.7623,33.6631,33.7623,202767.0
2016-07-22 13:50:00,37.45,37.66,37.41,37.57,506371.0,33.7623,33.9516,33.7262,33.8705,506371.0
2016-07-22 14:00:00,37.57,37.74,37.56,37.7,397512.0,33.8705,34.0237,33.8615,33.9877,397512.0
2016-07-22 14:10:00,37.7,37.75,37.68,37.75,295371.0,33.9877,34.0328,33.9696,34.0328,295371.0
2016-07-22 14:20:00,37.75,37.85,37.74,37.84,337315.0,34.0328,34.1229,34.0237,34.1139,337315.0
2016-07-22 14:30:00,37.84,37.85,37.72,37.78,458309.0,34.1139,34.1229,34.0057,34.0598,458309.0
2016-07-22 14:40:00,37.78,37.85,37.76,37.83,223197.0,34.0598,34.1229,34.0418,34.1049,223197.0
2016-07-22 14:50:00,37.83,38.03,37.81,37.99,708796.0,34.1049,34.2852,34.0868,34.2491,708796.0
2016-07-22 15:00:00,38.0,38.0,37.9,37.91,340270.0,34.2581,34.2581,34.168,34.177,340270.0
2016-07-22 15:10:00,37.91,37.91,37.79,37.87,472339.0,34.177,34.177,34.0688,34.1409,472339.0
2016-07-22 15:20:00,37.87,38.05,37.84,38.0,391553.0,34.1409,34.3032,34.1139,34.2581,391553.0
2016-07-22 15:30:00,38.0,38.0,37.84,37.86,432857.0,34.2581,34.2581,34.1139,34.1319,432857.0
2016-07-22 15:40:00,37.87,37.87,37.78,37.8,607987.0,34.1409,34.1409,34.0598,34.0778,607987.0
2016-07-22 15:50:00,37.81,37.89,37.76,37.81,1106970.0,34.0868,34.159,34.0418,34.0868,1106970.0
2016-07-25 09:30:00,37.84,38.0,37.4,37.45,579628.0,34.1139,34.2581,33.7172,33.7623,579628.0
2016-07-25 09:40:00,37.45,37.45,37.1,37.26,630308.0,33.7623,33.7623,33.4468,33.591,630308.0
2016-07-25 09:50:00,37.26,37.36,37.15,37.34,446521.0,33.591,33.6812,33.4918,33.6631,446521.0
2016-07-25 10:00:00,37.33,37.34,37.18,37.23,431722.0,33.6541,33.6631,33.5189,33.564,431722.0
2016-07-25 10:10:00,37.23,37.23,37.08,37.15,359893.0,33.564,33.564,33.4287,33.4918,359893.0
2016-07-25 10:20:00,37.16,37.21,37.06,37.2,343159.0,33.5008,33.5459,33.4107,33.5369,343159.0
2016-07-25 10:30:00,37.2,37.25,37.13,37.22,346148.0,33.5369,33.582,33.4738,33.5549,346148.0
2016-07-25 10:40:00,37.21,37.26,37.08,37.15,382743.0,33.5459,33.591,33.4287,33.4918,382743.0
2016-07-25 10:50:00,37.15,37.2,37.08,37.11,225678.0,33.4918,33.5369,33.4287,33.4558,225678.0
2016-07-25 11:00:00,37.11,37.13,37.02,37.03,197352.0,33.4558,33.4738,33.3746,33.3837,197352.0
2016-07-25 11:10:00,37.04,37.16,37.02,37.09,184652.0,33.3927,33.5008,33.3746,33.4377,184652.0
2016-07-25 11:20:00,37.08,37.17,37.04,37.13,215631.0,33.4287,33.5099,33.3927,33.4738,215631.0
2016-07-25 11:30:00,37.12,37.17,37.1,37.14,211474.0,33.4648,33.5099,33.4468,33.4828,211474.0
2016-07-25 11:40:00,37.14,37.22,37.12,37.16,193838.0,33.4828,33.5549,33.4648,33.5008,193838.0
2016-07-25 11:50:00,37.16,37.18,37.1,37.14,192111.0,33.5008,33.5189,33.4468,33.4828,192111.0
2016-07-25 12:00:00,37.13,37.21,37.13,37.19,171409.0,33.4738,33.5459,33.4738,33.5279,171409.0
2016-07-25 12:10:00,37.18,37.22,37.14,37.21,159511.0,33.5189,33.5549,33.4828,33.5459,159511.0
2016-07-25 12:20:00,37.21,37.26,37.16,37.21,197597.0,33.5459,33.591,33.5008,33.5459,197597.0
2016-07-25 12:30:00,37.22,37.22,37.15,37.17,216787.0,33.5549,33.5549,33.4918,33.5099,216787.0
2016-07-25 12:40:00,37.18,37.27,37.15,37.27,202438.0,33.5189,33.6,33.4918,33.6,202438.0
2016-07-25 12:50:00,37.27,37.32,37.21,37.23,230878.0,33.6,33.6451,33.5459,33.564,230878.0
2016-07-25 13:00:00,37.23,37.26,37.17,37.22,182303.0,33.564,33.591,33.5099,33.5549,182303.0
2016-07-25 13:10:00,37.23,37.24,37.15,37.22,142557.0,33.564,33.573,33.4918,33.5549,142557.0
2016-07-25 13:20:00,37.23,37.31,37.22,37.28,167364.0,33.564,33.6361,33.5549,33.609,167364.0
2016-07-25 13:30:00,37.28,37.3,37.25,37.3,104846.0,33.609,33.6271,33.582,33.6271,104846.0
2016-07-25 13:40:00,37.29,37.31,37.27,37.28,152013.0,33.618,33.6361,33.6,33.609,152013.0
2016-07-25 13:50:00,37.29,37.31,37.25,37.26,167662.0,33.618,33.6361,33.582,33.591,167662.0
2016-07-25 14:00:00,37.25,37.27,37.2,37.23,183966.0,33.582,33.6,33.5369,33.564,183966.0
2016-07-25 14:10:00,37.22,37.25,37.15,37.25,249232.0,33.5549,33.582,33.4918,33.582,249232.0
2016-07-25 14:20:00,37.25,37.26,37.21,37.21,135370.0,33.582,33.591,33.5459,33.5459,135370.0
2016-07-25 14:30:00,37.22,37.26,37.18,37.26,202106.0,33.5549,33.591,33.5189,33.591,202106.0
2016-07-25 14:40:00,37.25,37.29,37.24,37.27,117116.0,33.582,33.618,33.573,33.6,117116.0
2016-07-25 14:50:00,37.27,37.28,37.23,37.24,201494.0,33.6,33.609,33.564,33.573,201494.0
2016-07-25 15:00:00,37.25,37.31,37.24,37.28,210908.0,33.582,33.6361,33.573,33.609,210908.0
2016-07-25 15:10:00,37.29,37.35,37.27,37.33,211085.0,33.618,33.6721,33.6,33.6541,211085.0
2016-07-25 15:20:00,37.33,37.35,37.27,37.34,217635.0,33.6541,33.6721,33.6,33.6631,217635.0
2016-07-25 15:30:00,37.34,37.44,37.3,37.43,395561.0,33.6631,33.7533,33.6271,33.7443,395561.0
2016-07-25 15:40:00,37.43,37.46,37.37,37.41,426152.0,33.7443,33.7713,33.6902,33.7262,426152.0
2016-07-25 15:50:00,37.41,37.42,37.29,37.35,861354.0,33.7262,33.7352,33.618,33.6721,861354.0
2016-07-26 09:30:00,37.81,37.99,37.61,37.98,766043.0,34.0868,34.2491,33.9065,34.2401,766043.0
2016-07-26 09:40:00,37.98,38.07,37.81,37.9,388764.0,34.2401,34.3212,34.0868,34.168,388764.0
2016-07-26 09:50:00,37.91,37.95,37.75,37.85,366810.0,34.177,34.2131,34.0328,34.1229,366810.0
2016-07-26 10:00:00,37.84,37.92,37.64,37.81,356375.0,34.1139,34.186,33.9336,34.0868,356375.0
2016-07-26 10:10:00,37.81,37.82,37.59,37.76,207173.0,34.0868,34.0959,33.8885,34.0418,207173.0
2016-07-26 10:20:00,37.76,38.07,37.51,38.05,876089.0,34.0418,34.3212,33.8164,34.3032,876089.0
2016-07-26 10:30:00,38.04,38.07,37.82,37.97,451337.0,34.2942,34.3212,34.0959,34.2311,451337.0
2016-07-26 10:40:00,37.97,38.02,37.93,37.94,259828.0,34.2311,34.2762,34.195,34.204,259828.0
2016-07-26 10:50:00,37.93,37.94,37.69,37.78,300647.0,34.195,34.204,33.9787,34.0598,300647.0
2016-07-26 11:00:00,37.76,37.87,37.72,37.77,275799.0,34.0418,34.1409,34.0057,34.0508,275799.0
2016-07-26 11:10:00,37.76,37.8,37.66,37.71,182662.0,34.0418,34.0778,33.9516,33.9967,182662.0
2016-07-26 11:20:00,37.7,37.74,37.66,37.71,143263.0,33.9877,34.0237,33.9516,33.9967,143263.0
2016-07-26 11:30:00,37.72,37.72,37.62,37.66,120158.0,34.0057,34.0057,33.9156,33.9516,120158.0
2016-07-26 11:40:00,37.67,37.71,37.64,37.69,79647.0,33.9606,33.9967,33.9336,33.9787,79647.0
2016-07-26 11:50:00,37.7,37.75,37.66,37.71,174171.0,33.9877,34.0328,33.9516,33.9967,174171.0
2016-07-26 12:00:00,37.71,37.71,37.66,37.69,126253.0,33.9967,33.9967,33.9516,33.9787,126253.0
2016-07-26 12:10:00,37.69,37.76,37.68,37.75,109811.0,33.9787,34.0418,33.9696,34.0328,109811.0
2016-07-26 12:20:00,37.76,37.81,37.73,37.8,137416.0,34.0418,34.0868,34.0147,34.0778,137416.0
2016-07-26 12:30:00,37.78,37.88,37.76,37.87,165726.0,34.0598,34.15,34.0418,34.1409,165726.0
2016-07-26 12:40:00,37.88,37.88,37.69,37.8,325885.0,34.15,34.15,33.9787,34.0778,325885.0
2016-07-26 12:50:00,37.8,37.85,37.78,37.78,99549.0,34.0778,34.1229,34.0598,34.0598,99549.0
2016-07-26 13:00:00,37.78,37.86,37.76,37.86,178846.0,34.0598,34.1319,34.0418,34.1319,178846.0
2016-07-26 13:10:00,37.85,37.87,37.82,37.84,79473.0,34.1229,34.1409,34.0959,34.1139,79473.0
2016-07-26 13:20:00,37.84,37.87,37.81,37.87,161682.0,34.1139,34.1409,34.0868,34.1409,161682.0
2016-07-26 13:30:00,37.86,37.94,37.83,37.94,152900.0,34.1319,34.204,34.1049,34.204,152900.0
2016-07-26 13:40:00,37.94,37.98,37.92,37.95,97622.0,34.204,34.2401,34.186,34.2131,97622.0
2016-07-26 13:50:00,37.94,37.98,37.91,37.98,101820.0,34.204,34.2401,34.177,34.2401,101820.0
2016-07-26 14:00:00,37.97,38.03,37.94,38.0,218960.0,34.2311,34.2852,34.204,34.2581,218960.0
2016-07-26 14:10:00,38.01,38.06,37.98,38.05,144610.0,34.2671,34.3122,34.2401,34.3032,144610.0
2016-07-26 14:20:00,38.05,38.2,38.04,38.17,357704.0,34.3032,34.4384,34.2942,34.4114,357704.0
2016-07-26 14:30:00,38.18,38.18,38.12,38.13,193877.0,34.4204,34.4204,34.3663,34.3753,193877.0
2016-07-26 14:40:00,38.13,38.15,38.02,38.03,163647.0,34.3753,34.3934,34.2762,34.2852,163647.0
2016-07-26 14:50:00,38.03,38.13,38.03,38.12,175402.0,34.2852,34.3753,34.2852,34.3663,175402.0
2016-07-26 15:00:00,38.12,38.17,38.09,38.17,211007.0,34.3663,34.4114,34.3393,34.4114,211007.0
2016-07-26 15:10:00,38.17,38.17,38.1,38.1,182839.0,34.4114,34.4114,34.3483,34.3483,182839.0
2016-07-26 15:20:00,38.11,38.19,38.09,38.16,169495.0,34.3573,34.4294,34.3393,34.4024,169495.0
2016-07-26 15:30:00,38.16,38.23,38.15,38.23,249903.0,34.4024,34.4655,34.3934,34.4655,249903.0
2016-07-26 15:40:00,38.23,38.3,38.2,38.25,410307.0,34.4655,34.5286,34.4384,34.4835,410307.0
2016-07-26 15:50:00,38.25,38.28,38.2,38.28,562725.0,34.4835,34.5106,34.4384,34.5106,562725.0
2016-07-27 09:30:00,37.59,37.79,37.2,37.66,968746.0,33.8885,34.0688,33.5369,33.9516,968746.0
2016-07-27 09:40:00,37.68,37.72,37.47,37.53,709156.0,33.9696,34.0057,33.7803,33.8344,709156.0
2016-07-27 09:50:00,37.52,37.74,37.46,37.71,333382.0,33.8254,34.0237,33.7713,33.9967,333382.0
2016-07-27 10:00:00,37.71,37.79,37.64,37.66,225663.0,33.9967,34.0688,33.9336,33.9516,225663.0
2016-07-27 10:10:00,37.66,37.75,37.65,37.7,183662.0,33.9516,34.0328,33.9426,33.9877,183662.0
2016-07-27 10:20:00,37.7,37.73,37.65,37.66,193614.0,33.9877,34.0147,33.9426,33.9516,193614.0
2016-07-27 10:30:00,37.66,37.74,37.64,37.66,182705.0,33.9516,34.0237,33.9336,33.9516,182705.0
2016-07-27 10:40:00,37.67,37.73,37.64,37.68,214024.0,33.9606,34.0147,33.9336,33.9696,214024.0
2016-07-27 10:50:00,37.67,37.69,37.64,37.66,156759.0,33.9606,33.9787,33.9336,33.9516,156759.0
2016-07-27 11:00:00,37.66,37.7,37.65,37.66,158765.0,33.9516,33.9877,33.9426,33.9516,158765.0
2016-07-27 11:10:00,37.66,37.68,37.56,37.58,253488.0,33.9516,33.9696,33.8615,33.8795,253488.0
2016-07-27 11:20:00,37.58,37.68,37.57,37.64,115138.0,33.8795,33.9696,33.8705,33.9336,115138.0
2016-07-27 11:30:00,37.65,37.65,37.57,37.58,127552.0,33.9426,33.9426,33.8705,33.8795,127552.0
2016-07-27 11:40:00,37.57,37.6,37.53,37.59,113016.0,33.8705,33.8975,33.8344,33.8885,113016.0
2016-07-27 11:50:00,37.59,37.61,37.53,37.58,194146.0,33.8885,33.9065,33.8344,33.8795,194146.0
2016-07-27 12:00:00,37.58,37.6,37.53,37.55,136428.0,33.8795,33.8975,33.8344,33.8524,136428.0
2016-07-27 12:10:00,37.55,37.57,37.52,37.54,101574.0,33.8524,33.8705,33.8254,33.8434,101574.0
2016-07-27 12:20:00,37.53,37.54,37.43,37.43,255427.0,33.8344,33.8434,33.7443,33.7443,255427.0
2016-07-27 12:30:00,37.44,37.49,37.42,37.49,106772.0,33.7533,33.7984,33.7352,33.7984,106772.0
2016-07-27 12:40:00,37.48,37.53,37.48,37.51,131869.0,33.7893,33.8344,33.7893,33.8164,131869.0
2016-07-27 12:50:00,37.51,37.55,37.5,37.55,82205.0,33.8164,33.8524,33.8074,33.8524,82205.0
2016-07-27 13:00:00,37.55,37.66,37.54,37.65,150120.0,33.8524,33.9516,33.8434,33.9426,150120.0
2016-07-27 13:10:00,37.65,37.67,37.62,37.65,88955.0,33.9426,33.9606,33.9156,33.9426,88955.0
2016-07-27 13:20:00,37.65,37.68,37.61,37.66,82591.0,33.9426,33.9696,33.9065,33.9516,82591.0
2016-07-27 13:30:00,37.66,37.73,37.64,37.7,93259.0,33.9516,34.0147,33.9336,33.9877,93259.0
2016-07-27 13:40:00,37.71,37.75,37.69,37.73,95869.0,33.9967,34.0328,33.9787,34.0147,95869.0
2016-07-27 13:50:00,37.73,37.75,37.7,37.73,103930.0,34.0147,34.0328,33.9877,34.0147,103930.0
2016-07-27 14:00:00,37.73,37.75,37.57,37.7,196867.0,34.0147,34.0328,33.8705,33.9877,196867.0
2016-07-27 14:10:00,37.68,37.77,37.64,37.72,159706.0,33.9696,34.0508,33.9336,34.0057,159706.0
2016-07-27 14:20:00,37.72,37.78,37.71,37.71,107480.0,34.0057,34.0598,33.9967,33.9967,107480.0
2016-07-27 14:30:00,37.71,37.72,37.64,37.67,95938.0,33.9967,34.0057,33.9336,33.9606,95938.0
2016-07-27 14:40:00,37.67,37.69,37.64,37.68,85358.0,33.9606,33.9787,33.9336,33.9696,85358.0
2016-07-27 14:50:00,37.68,37.69,37.65,37.65,101997.0,33.9696,33.9787,33.9426,33.9426,101997.0
2016-07-27 15:00:00,37.66,37.73,37.65,37.71,158112.0,33.9516,34.0147,33.9426,33.9967,158112.0
2016-07-27 15:10:00,37.72,37.72,37.64,37.66,147347.0,34.0057,34.0057,33.9336,33.9516,147347.0
2016-07-27 15:20:00,37.66,37.67,37.58,37.62,144976.0,33.9516,33.9606,33.8795,33.9156,144976.0
2016-07-27 15:30:00,37.62,37.65,37.58,37.63,209607.0,33.9156,33.9426,33.8795,33.9246,209607.0
2016-07-27 15:40:00,37.63,37.63,37.47,37.48,350882.0,33.9246,33.9246,33.7803,33.7893,350882.0
2016-07-27 15:50:00,37.48,37.5,37.42,37.48,696582.0,33.7893,33.8074,33.7352,33.7893,696582.0
2016-07-28 09:30:00,37.47,37.54,37.35,37.44,284133.0,33.7803,33.8434,33.6721,33.7533,284133.0
2016-07-28 09:40:00,37.44,37.59,37.44,37.54,244841.0,33.7533,33.8885,33.7533,33.8434,244841.0
2016-07-28 09:50:00,37.53,37.64,37.52,37.55,219706.0,33.8344,33.9336,33.8254,33.8524,219706.0
2016-07-28 10:00:00,37.56,37.63,37.47,37.47,192405.0,33.8615,33.9246,33.7803,33.7803,192405.0
2016-07-28 10:10:00,37.48,37.49,37.14,37.2,391325.0,33.7893,33.7984,33.4828,33.5369,391325.0
2016-07-28 10:20:00,37.2,37.24,37.16,37.23,246018.0,33.5369,33.573,33.5008,33.564,246018.0
2016-07-28 10:30:00,37.23,37.26,37.17,37.25,242411.0,33.564,33.591,33.5099,33.582,242411.0
2016-07-28 10:40:00,37.26,37.38,37.21,37.35,332793.0,33.591,33.6992,33.5459,33.6721,332793.0
2016-07-28 10:50:00,37.35,37.36,37.28,37.34,138355.0,33.6721,33.6812,33.609,33.6631,138355.0
2016-07-28 11:00:00,37.34,37.42,37.33,37.4,90790.0,33.6631,33.7352,33.6541,33.7172,90790.0
2016-07-28 11:10:00,37.41,37.46,37.39,37.42,80252.0,33.7262,33.7713,33.7082,33.7352,80252.0
2016-07-28 11:20:00,37.43,37.45,37.37,37.37,82547.0,33.7443,33.7623,33.6902,33.6902,82547.0
2016-07-28 11:30:00,37.37,37.43,37.33,37.42,102421.0,33.6902,33.7443,33.6541,33.7352,102421.0
2016-07-28 11:40:00,37.42,37.54,37.41,37.5,121097.0,33.7352,33.8434,33.7262,33.8074,121097.0
2016-07-28 11:50:00,37.51,37.52,37.42,37.44,99642.0,33.8164,33.8254,33.7352,33.7533,99642.0
2016-07-28 12:00:00,37.44,37.49,37.41,37.49,68977.0,33.7533,33.7984,33.7262,33.7984,68977.0
2016-07-28 12:10:00,37.49,37.5,37.46,37.47,49793.0,33.7984,33.8074,33.7713,33.7803,49793.0
2016-07-28 12:20:00,37.47,37.47,37.4,37.43,62571.0,33.7803,33.7803,33.7172,33.7443,62571.0
2016-07-28 12:30:00,37.44,37.44,37.38,37.39,79214.0,33.7533,33.7533,33.6992,33.7082,79214.0
2016-07-28 12:40:00,37.39,37.42,37.35,37.36,59264.0,33.7082,33.7352,33.6721,33.6812,59264.0
2016-07-28 12:50:00,37.36,37.39,37.34,37.38,60365.0,33.6812,33.7082,33.6631,33.6992,60365.0
2016-07-28 13:00:00,37.38,37.46,37.36,37.45,40452.0,33.6992,33.7713,33.6812,33.7623,40452.0
2016-07-28 13:10:00,37.46,37.47,37.4,37.41,44699.0,33.7713,33.7803,33.7172,33.7262,44699.0
2016-07-28 13:20:00,37.4,37.44,37.38,37.43,80500.0,33.7172,33.7533,33.6992,33.7443,80500.0
2016-07-28 13:30:00,37.43,37.47,37.43,37.46,60101.0,33.7443,33.7803,33.7443,33.7713,60101.0
2016-07-28 13:40:00,37.47,37.48,37.42,37.48,41099.0,33.7803,33.7893,33.7352,33.7893,41099.0
2016-07-28 13:50:00,37.47,37.53,37.43,37.52,96141.0,33.7803,33.8344,33.7443,33.8254,96141.0
2016-07-28 14:00:00,37.53,37.57,37.52,37.52,106408.0,33.8344,33.8705,33.8254,33.8254,106408.0
2016-07-28 14:10:00,37.52,37.53,37.45,37.45,99386.0,33.8254,33.8344,33.7623,33.7623,99386.0
2016-07-28 14:20:00,37.45,37.5,37.43,37.48,79147.0,33.7623,33.8074,33.7443,33.7893,79147.0
2016-07-28 14:30:00,37.48,37.49,37.46,37.47,86355.0,33.7893,33.7984,33.7713,33.7803,86355.0
2016-07-28 14:40:00,37.47,37.47,37.36,37.36,119185.0,33.7803,33.7803,33.6812,33.6812,119185.0
2016-07-28 14:50:00,37.37,37.37,37.31,37.32,146177.0,33.6902,33.6902,33.6361,33.6451,146177.0
2016-07-28 15:00:00,37.32,37.43,37.31,37.37,273758.0,33.6451,33.7443,33.6361,33.6902,273758.0
2016-07-28 15:10:00,37.36,37.43,37.36,37.42,98204.0,33.6812,33.7443,33.6812,33.7352,98204.0
2016-07-28 15:20:00,37.42,37.45,37.41,37.44,94264.0,33.7352,33.7623,33.7262,33.7533,94264.0
2016-07-28 15:30:00,37.44,37.52,37.43,37.5,226213.0,33.7533,33.8254,33.7443,33.8074,226213.0
2016-07-28 15:40:00,37.5,37.58,37.46,37.57,337390.0,33.8074,33.8795,33.7713,33.8705,337390.0
2016-07-28 15:50:00,37.56,37.56,37.45,37.45,509070.0,33.8615,33.8615,33.7623,33.7623,509070.0
2016-07-29 09:30:00,37.49,37.88,37.47,37.8,418850.0,33.7984,34.15,33.7803,34.0778,418850.0
2016-07-29 09:40:00,37.8,37.85,37.66,37.71,145750.0,34.0778,34.1229,33.9516,33.9967,145750.0
2016-07-29 09:50:00,37.71,37.84,37.62,37.63,194554.0,33.9967,34.1139,33.9156,33.9246,194554.0
2016-07-29 10:00:00,37.63,37.7,37.57,37.57,164989.0,33.9246,33.9877,33.8705,33.8705,164989.0
2016-07-29 10:10:00,37.56,37.6,37.47,37.53,133807.0,33.8615,33.8975,33.7803,33.8344,133807.0
2016-07-29 10:20:00,37.53,37.64,37.53,37.62,126794.0,33.8344,33.9336,33.8344,33.9156,126794.0
2016-07-29 10:30:00,37.61,37.63,37.54,37.54,94645.0,33.9065,33.9246,33.8434,33.8434,94645.0
2016-07-29 10:40:00,37.54,37.58,37.5,37.57,156352.0,33.8434,33.8795,33.8074,33.8705,156352.0
2016-07-29 10:50:00,37.58,37.59,37.42,37.42,154108.0,33.8795,33.8885,33.7352,33.7352,154108.0
2016-07-29 11:00:00,37.42,37.45,37.35,37.43,246899.0,33.7352,33.7623,33.6721,33.7443,246899.0
2016-07-29 11:10:00,37.43,37.52,37.37,37.39,169416.0,33.7443,33.8254,33.6902,33.7082,169416.0
2016-07-29 11:20:00,37.39,37.46,37.35,37.36,137506.0,33.7082,33.7713,33.6721,33.6812,137506.0
2016-07-29 11:30:00,37.36,37.46,37.33,37.46,223346.0,33.6812,33.7713,33.6541,33.7713,223346.0
2016-07-29 11:40:00,37.45,37.46,37.4,37.41,94386.0,33.7623,33.7713,33.7172,33.7262,94386.0
2016-07-29 11:50:00,37.41,37.43,37.38,37.43,156172.0,33.7262,33.7443,33.6992,33.7443,156172.0
2016-07-29 12:00:00,37.43,37.46,37.39,37.46,71180.0,33.7443,33.7713,33.7082,33.7713,71180.0
2016-07-29 12:10:00,37.46,37.51,37.45,37.46,58641.0,33.7713,33.8164,33.7623,33.7713,58641.0
2016-07-29 12:20:00,37.46,37.5,37.46,37.48,46121.0,33.7713,33.8074,33.7713,33.7893,46121.0
2016-07-29 12:30:00,37.47,37.5,37.42,37.44,70556.0,33.7803,33.8074,33.7352,33.7533,70556.0
2016-07-29 12:40:00,37.43,37.43,37.32,37.36,126376.0,33.7443,33.7443,33.6451,33.6812,126376.0
2016-07-29 12:50:00,37.35,37.37,37.3,37.32,108932.0,33.6721,33.6902,33.6271,33.6451,108932.0
2016-07-29 13:00:00,37.32,37.33,37.26,37.28,79162.0,33.6451,33.6541,33.591,33.609,79162.0
2016-07-29 13:10:00,37.29,37.33,37.25,37.26,136592.0,33.618,33.6541,33.582,33.591,136592.0
2016-07-29 13:20:00,37.26,37.31,37.25,37.3,78023.0,33.591,33.6361,33.582,33.6271,78023.0
2016-07-29 13:30:00,37.31,37.34,37.27,37.28,97864.0,33.6361,33.6631,33.6,33.609,97864.0
2016-07-29 13:40:00,37.27,37.29,37.21,37.24,196737.0,33.6,33.618,33.5459,33.573,196737.0
2016-07-29 13:50:00,37.24,37.25,37.16,37.16,228687.0,33.573,33.582,33.5008,33.5008,228687.0
2016-07-29 14:00:00,37.16,37.2,37.16,37.16,94397.0,33.5008,33.5369,33.5008,33.5008,94397.0
2016-07-29 14:10:00,37.16,37.22,37.15,37.18,78205.0,33.5008,33.5549,33.4918,33.5189,78205.0
2016-07-29 14:20:00,37.18,37.24,37.17,37.24,82848.0,33.5189,33.573,33.5099,33.573,82848.0
2016-07-29 14:30:00,37.23,37.25,37.12,37.13,110222.0,33.564,33.582,33.4648,33.4738,110222.0
2016-07-29 14:40:00,37.14,37.18,37.11,37.18,80639.0,33.4828,33.5189,33.4558,33.5189,80639.0
2016-07-29 14:50:00,37.18,37.22,37.12,37.14,114408.0,33.5189,33.5549,33.4648,33.4828,114408.0
2016-07-29 15:00:00,37.14,37.16,37.05,37.12,222349.0,33.4828,33.5008,33.4017,33.4648,222349.0
2016-07-29 15:10:00,37.13,37.14,37.1,37.1,73327.0,33.4738,33.4828,33.4468,33.4468,73327.0
2016-07-29 15:20:00,37.11,37.12,37.06,37.07,134097.0,33.4558,33.4648,33.4107,33.4197,134097.0
2016-07-29 15:30:00,37.07,37.11,37.06,37.09,162577.0,33.4197,33.4558,33.4107,33.4377,162577.0
2016-07-29 15:40:00,37.09,37.12,37.05,37.05,282321.0,33.4377,33.4648,33.4017,33.4017,282321.0
2016-07-29 15:50:00,37.05,37.1,37.01,37.02,557164.0,33.4017,33.4468,33.3656,33.3746,557164.0
2016-08-01 09:30:00,37.16,37.37,36.99,37.01,480022.0,33.5008,33.6902,33.3476,33.3656,480022.0
2016-08-01 09:40:00,36.99,37.07,36.92,37.01,201539.0,33.3476,33.4197,33.2845,33.3656,201539.0
2016-08-01 09:50:00,37.01,37.2,37.01,37.09,232055.0,33.3656,33.5369,33.3656,33.4377,232055.0
2016-08-01 10:00:00,37.08,37.16,37.03,37.14,198672.0,33.4287,33.5008,33.3837,33.4828,198672.0
2016-08-01 10:10:00,37.14,37.15,37.02,37.07,259027.0,33.4828,33.4918,33.3746,33.4197,259027.0
2016-08-01 10:20:00,37.07,37.11,37.03,37.09,108486.0,33.4197,33.4558,33.3837,33.4377,108486.0
2016-08-01 10:30:00,37.09,37.1,37.0,37.01,113234.0,33.4377,33.4468,33.3566,33.3656,113234.0
2016-08-01 10:40:00,37.01,37.07,36.99,37.04,173030.0,33.3656,33.4197,33.3476,33.3927,173030.0
2016-08-01 10:50:00,37.04,37.06,37.0,37.01,91569.0,33.3927,33.4107,33.3566,33.3656,91569.0
2016-08-01 11:00:00,37.0,37.05,36.97,37.04,146084.0,33.3566,33.4017,33.3296,33.3927,146084.0
2016-08-01 11:10:00,37.05,37.07,36.98,36.99,359327.0,33.4017,33.4197,33.3386,33.3476,359327.0
2016-08-01 11:20:00,37.0,37.01,36.92,36.94,199903.0,33.3566,33.3656,33.2845,33.3025,199903.0
2016-08-01 11:30:00,36.95,36.99,36.93,36.94,69057.0,33.3115,33.3476,33.2935,33.3025,69057.0
2016-08-01 11:40:00,36.95,36.95,36.88,36.92,190433.0,33.3115,33.3115,33.2484,33.2845,190433.0
2016-08-01 11:50:00,36.91,36.92,36.85,36.85,118952.0,33.2755,33.2845,33.2214,33.2214,118952.0
2016-08-01 12:00:00,36.85,36.94,36.85,36.87,83788.0,33.2214,33.3025,33.2214,33.2394,83788.0
2016-08-01 12:10:00,36.87,36.93,36.84,36.91,104662.0,33.2394,33.2935,33.2124,33.2755,104662.0
2016-08-01 12:20:00,36.92,36.92,36.85,36.88,128618.0,33.2845,33.2845,33.2214,33.2484,128618.0
2016-08-01 12:30:00,36.88,36.9,36.84,36.9,91094.0,33.2484,33.2665,33.2124,33.2665,91094.0
2016-08-01 12:40:00,36.9,36.91,36.76,36.78,216830.0,33.2665,33.2755,33.1402,33.1583,216830.0
2016-08-01 12:50:00,36.77,36.79,36.65,36.67,320407.0,33.1493,33.1673,33.0411,33.0591,320407.0
2016-08-01 13:00:00,36.67,36.82,36.66,36.81,124446.0,33.0591,33.1943,33.0501,33.1853,124446.0
2016-08-01 13:10:00,36.82,36.86,36.8,36.85,77903.0,33.1943,33.2304,33.1763,33.2214,77903.0
2016-08-01 13:20:00,36.85,36.9,36.83,36.89,87616.0,33.2214,33.2665,33.2033,33.2574,87616.0
2016-08-01 13:30:00,36.89,36.92,36.87,36.88,88334.0,33.2574,33.2845,33.2394,33.2484,88334.0
2016-08-01 13:40:00,36.87,36.89,36.84,36.89,67073.0,33.2394,33.2574,33.2124,33.2574,67073.0
2016-08-01 13:50:00,36.89,36.9,36.83,36.89,87650.0,33.2574,33.2665,33.2033,33.2574,87650.0
2016-08-01 14:00:00,36.88,36.9,36.87,36.87,66946.0,33.2484,33.2665,33.2394,33.2394,66946.0
2016-08-01 14:10:00,36.87,36.9,36.83,36.88,90955.0,33.2394,33.2665,33.2033,33.2484,90955.0
2016-08-01 14:20:00,36.89,36.92,36.87,36.9,85756.0,33.2574,33.2845,33.2394,33.2665,85756.0
2016-08-01 14:30:00,36.89,36.92,36.86,36.9,132024.0,33.2574,33.2845,33.2304,33.2665,132024.0
2016-08-01 14:40:00,36.9,36.95,36.87,36.91,97586.0,33.2665,33.3115,33.2394,33.2755,97586.0
2016-08-01 14:50:00,36.92,36.93,36.85,36.86,153922.0,33.2845,33.2935,33.2214,33.2304,153922.0
2016-08-01 15:00:00,36.86,36.9,36.84,36.84,105485.0,33.2304,33.2665,33.2124,33.2124,105485.0
2016-08-01 15:10:00,36.84,36.93,36.84,36.89,156106.0,33.2124,33.2935,33.2124,33.2574,156106.0
2016-08-01 15:20:00,36.89,36.92,36.86,36.9,113095.0,33.2574,33.2845,33.2304,33.2665,113095.0
2016-08-01 15:30:00,36.89,36.98,36.88,36.98,163861.0,33.2574,33.3386,33.2484,33.3386,163861.0
2016-08-01 15:40:00,36.97,37.03,36.96,37.01,348104.0,33.3296,33.3837,33.3205,33.3656,348104.0
2016-08-01 15:50:00,37.02,37.04,36.97,37.03,328063.0,33.3746,33.3927,33.3296,33.3837,328063.0
2016-08-02 09:30:00,36.85,36.94,36.6,36.75,282429.0,33.2214,33.3025,32.996,33.1312,282429.0
2016-08-02 09:40:00,36.75,36.75,36.51,36.63,419911.0,33.1312,33.1312,32.9149,33.023,419911.0
2016-08-02 09:50:00,36.64,36.68,36.36,36.42,369706.0,33.0321,33.0681,32.7796,32.8337,369706.0
2016-08-02 10:00:00,36.44,36.47,36.23,36.24,289006.0,32.8517,32.8788,32.6624,32.6714,289006.0
2016-08-02 10:10:00,36.25,36.25,36.01,36.04,516768.0,32.6805,32.6805,32.4641,32.4911,516768.0
2016-08-02 10:20:00,36.04,36.15,35.89,36.1,565604.0,32.4911,32.5903,32.3559,32.5452,565604.0
2016-08-02 10:30:00,36.11,36.12,35.9,35.91,257221.0,32.5542,32.5633,32.3649,32.3739,257221.0
2016-08-02 10:40:00,35.91,35.91,35.67,35.69,429305.0,32.3739,32.3739,32.1576,32.1756,429305.0
2016-08-02 10:50:00,35.69,35.79,35.65,35.67,361861.0,32.1756,32.2658,32.1395,32.1576,361861.0
2016-08-02 11:00:00,35.67,35.95,35.64,35.89,361472.0,32.1576,32.41,32.1305,32.3559,361472.0
2016-08-02 11:10:00,35.9,35.97,35.79,35.94,175271.0,32.3649,32.428,32.2658,32.401,175271.0
2016-08-02 11:20:00,35.93,36.01,35.87,35.87,201904.0,32.392,32.4641,32.3379,32.3379,201904.0
2016-08-02 11:30:00,35.88,35.91,35.85,35.88,126088.0,32.3469,32.3739,32.3198,32.3469,126088.0
2016-08-02 11:40:00,35.88,35.9,35.86,35.9,102216.0,32.3469,32.3649,32.3289,32.3649,102216.0
2016-08-02 11:50:00,35.9,35.91,35.73,35.74,163399.0,32.3649,32.3739,32.2117,32.2207,163399.0
2016-08-02 12:00:00,35.74,35.75,35.65,35.69,166067.0,32.2207,32.2297,32.1395,32.1756,166067.0
2016-08-02 12:10:00,35.69,35.79,35.68,35.76,157820.0,32.1756,32.2658,32.1666,32.2387,157820.0
2016-08-02 12:20:00,35.77,35.83,35.75,35.82,95361.0,32.2477,32.3018,32.2297,32.2928,95361.0
2016-08-02 12:30:00,35.82,35.82,35.65,35.65,91444.0,32.2928,32.2928,32.1395,32.1395,91444.0
2016-08-02 12:40:00,35.65,35.76,35.63,35.64,101482.0,32.1395,32.2387,32.1215,32.1305,101482.0
2016-08-02 12:50:00,35.65,35.74,35.64,35.66,75809.0,32.1395,32.2207,32.1305,32.1486,75809.0
2016-08-02 13:00:00,35.67,35.67,35.6,35.61,110132.0,32.1576,32.1576,32.0945,32.1035,110132.0
2016-08-02 13:10:00,35.6,35.66,35.6,35.61,93461.0,32.0945,32.1486,32.0945,32.1035,93461.0
2016-08-02 13:20:00,35.61,35.64,35.58,35.62,90814.0,32.1035,32.1305,32.0764,32.1125,90814.0
2016-08-02 13:30:00,35.62,35.65,35.56,35.57,81215.0,32.1125,32.1395,32.0584,32.0674,81215.0
2016-08-02 13:40:00,35.57,35.61,35.55,35.6,118556.0,32.0674,32.1035,32.0494,32.0945,118556.0
2016-08-02 13:50:00,35.6,35.64,35.57,35.58,50625.0,32.0945,32.1305,32.0674,32.0764,50625.0
2016-08-02 14:00:00,35.58,35.64,35.56,35.64,92198.0,32.0764,32.1305,32.0584,32.1305,92198.0
2016-08-02 14:10:00,35.64,35.66,35.61,35.61,56722.0,32.1305,32.1486,32.1035,32.1035,56722.0
2016-08-02 14:20:00,35.61,35.69,35.6,35.64,98113.0,32.1035,32.1756,32.0945,32.1305,98113.0
2016-08-02 14:30:00,35.64,35.68,35.62,35.63,51219.0,32.1305,32.1666,32.1125,32.1215,51219.0
2016-08-02 14:40:00,35.63,35.7,35.63,35.66,104260.0,32.1215,32.1846,32.1215,32.1486,104260.0
2016-08-02 14:50:00,35.67,35.67,35.6,35.64,139873.0,32.1576,32.1576,32.0945,32.1305,139873.0
2016-08-02 15:00:00,35.63,35.69,35.63,35.67,95892.0,32.1215,32.1756,32.1215,32.1576,95892.0
2016-08-02 15:10:00,35.67,35.74,35.64,35.73,195891.0,32.1576,32.2207,32.1305,32.2117,195891.0
2016-08-02 15:20:00,35.72,35.73,35.67,35.69,111689.0,32.2026,32.2117,32.1576,32.1756,111689.0
2016-08-02 15:30:00,35.69,35.69,35.48,35.48,573795.0,32.1756,32.1756,31.9863,31.9863,573795.0
2016-08-02 15:40:00,35.48,35.61,35.42,35.57,798707.0,31.9863,32.1035,31.9322,32.0674,798707.0
2016-08-02 15:50:00,35.57,35.6,35.52,35.54,702303.0,32.0674,32.0945,32.0223,32.0404,702303.0
2016-08-03 09:30:00,35.5,35.93,35.49,35.75,273659.0,32.0043,32.392,31.9953,32.2297,273659.0
2016-08-03 09:40:00,35.73,35.86,35.64,35.79,282085.0,32.2117,32.3289,32.1305,32.2658,282085.0
2016-08-03 09:50:00,35.79,35.87,35.64,35.73,176614.0,32.2658,32.3379,32.1305,32.2117,176614.0
2016-08-03 10:00:00,35.71,35.77,35.68,35.75,211077.0,32.1936,32.2477,32.1666,32.2297,211077.0
2016-08-03 10:10:00,35.75,36.0,35.74,35.78,361508.0,32.2297,32.4551,32.2207,32.2567,361508.0
2016-08-03 10:20:00,35.78,35.84,35.74,35.76,134317.0,32.2567,32.3108,32.2207,32.2387,134317.0
2016-08-03 10:30:00,35.75,35.75,35.57,35.59,258794.0,32.2297,32.2297,32.0674,32.0854,258794.0
2016-08-03 10:40:00,35.58,35.63,35.57,35.57,130926.0,32.0764,32.1215,32.0674,32.0674,130926.0
2016-08-03 10:50:00,35.58,35.6,35.43,35.48,225323.0,32.0764,32.0945,31.9412,31.9863,225323.0
2016-08-03 11:00:00,35.48,35.56,35.45,35.53,164500.0,31.9863,32.0584,31.9592,32.0314,164500.0
2016-08-03 11:10:00,35.53,35.57,35.45,35.45,155926.0,32.0314,32.0674,31.9592,31.9592,155926.0
2016-08-03 11:20:00,35.46,35.57,35.46,35.56,139913.0,31.9682,32.0674,31.9682,32.0584,139913.0
2016-08-03 11:30:00,35.57,35.57,35.49,35.52,85425.0,32.0674,32.0674,31.9953,32.0223,85425.0
2016-08-03 11:40:00,35.51,35.57,35.5,35.55,126600.0,32.0133,32.0674,32.0043,32.0494,126600.0
2016-08-03 11:50:00,35.56,35.56,35.5,35.53,123093.0,32.0584,32.0584,32.0043,32.0314,123093.0
2016-08-03 12:00:00,35.53,35.53,35.47,35.49,106280.0,32.0314,32.0314,31.9773,31.9953,106280.0
2016-08-03 12:10:00,35.49,35.57,35.47,35.56,94744.0,31.9953,32.0674,31.9773,32.0584,94744.0
2016-08-03 12:20:00,35.56,35.67,35.53,35.66,107241.0,32.0584,32.1576,32.0314,32.1486,107241.0
2016-08-03 12:30:00,35.66,35.72,35.65,35.7,108869.0,32.1486,32.2026,32.1395,32.1846,108869.0
2016-08-03 12:40:00,35.7,35.85,35.7,35.78,262921.0,32.1846,32.3198,32.1846,32.2567,262921.0
2016-08-03 12:50:00,35.79,35.8,35.76,35.79,91940.0,32.2658,32.2748,32.2387,32.2658,91940.0
2016-08-03 13:00:00,35.8,35.84,35.79,35.83,80792.0,32.2748,32.3108,32.2658,32.3018,80792.0
2016-08-03 13:10:00,35.83,35.88,35.81,35.82,116708.0,32.3018,32.3469,32.2838,32.2928,116708.0
2016-08-03 13:20:00,35.81,35.86,35.81,35.86,61342.0,32.2838,32.3289,32.2838,32.3289,61342.0
2016-08-03 13:30:00,35.85,35.98,35.84,35.95,155015.0,32.3198,32.437,32.3108,32.41,155015.0
2016-08-03 13:40:00,35.95,35.96,35.85,35.87,86514.0,32.41,32.419,32.3198,32.3379,86514.0
2016-08-03 13:50:00,35.86,35.88,35.84,35.87,83020.0,32.3289,32.3469,32.3108,32.3379,83020.0
2016-08-03 14:00:00,35.87,35.88,35.81,35.87,86318.0,32.3379,32.3469,32.2838,32.3379,86318.0
2016-08-03 14:10:00,35.87,35.87,35.79,35.79,78437.0,32.3379,32.3379,32.2658,32.2658,78437.0
2016-08-03 14:20:00,35.8,35.84,35.79,35.79,72298.0,32.2748,32.3108,32.2658,32.2658,72298.0
2016-08-03 14:30:00,35.79,35.85,35.77,35.79,64905.0,32.2658,32.3198,32.2477,32.2658,64905.0
2016-08-03 14:40:00,35.78,35.83,35.78,35.82,85376.0,32.2567,32.3018,32.2567,32.2928,85376.0
2016-08-03 14:50:00,35.82,35.89,35.82,35.87,125440.0,32.2928,32.3559,32.2928,32.3379,125440.0
2016-08-03 15:00:00,35.86,35.89,35.85,35.86,85235.0,32.3289,32.3559,32.3198,32.3289,85235.0
2016-08-03 15:10:00,35.87,35.89,35.81,35.82,103501.0,32.3379,32.3559,32.2838,32.2928,103501.0
2016-08-03 15:20:00,35.81,35.87,35.81,35.86,128627.0,32.2838,32.3379,32.2838,32.3289,128627.0
2016-08-03 15:30:00,35.87,35.87,35.8,35.87,246157.0,32.3379,32.3379,32.2748,32.3379,246157.0
2016-08-03 15:40:00,35.87,35.9,35.84,35.9,273771.0,32.3379,32.3649,32.3108,32.3649,273771.0
2016-08-03 15:50:00,35.9,35.92,35.88,35.88,426587.0,32.3649,32.383,32.3469,32.3469,426587.0
2016-08-04 09:30:00,36.21,36.48,36.09,36.45,296128.0,32.6444,32.8878,32.5362,32.8608,296128.0
2016-08-04 09:40:00,36.45,36.52,36.36,36.36,242199.0,32.8608,32.9239,32.7796,32.7796,242199.0
2016-08-04 09:50:00,36.36,36.38,36.16,36.22,134076.0,32.7796,32.7977,32.5993,32.6534,134076.0
2016-08-04 10:00:00,36.22,36.25,36.14,36.19,114922.0,32.6534,32.6805,32.5813,32.6264,114922.0
2016-08-04 10:10:00,36.19,36.46,36.17,36.44,192705.0,32.6264,32.8698,32.6083,32.8517,192705.0
2016-08-04 10:20:00,36.43,36.48,36.36,36.47,179667.0,32.8427,32.8878,32.7796,32.8788,179667.0
2016-08-04 10:30:00,36.48,36.64,36.38,36.63,283207.0,32.8878,33.0321,32.7977,33.023,283207.0
2016-08-04 10:40:00,36.61,36.66,36.56,36.63,214135.0,33.005,33.0501,32.9599,33.023,214135.0
2016-08-04 10:50:00,36.64,36.74,36.62,36.72,207123.0,33.0321,33.1222,33.014,33.1042,207123.0
2016-08-04 11:00:00,36.72,36.81,36.68,36.75,306813.0,33.1042,33.1853,33.0681,33.1312,306813.0
2016-08-04 11:10:00,36.75,36.76,36.6,36.64,176697.0,33.1312,33.1402,32.996,33.0321,176697.0
2016-08-04 11:20:00,36.65,36.68,36.53,36.55,71457.0,33.0411,33.0681,32.9329,32.9509,71457.0
2016-08-04 11:30:00,36.55,36.55,36.44,36.51,86667.0,32.9509,32.9509,32.8517,32.9149,86667.0
2016-08-04 11:40:00,36.5,36.51,36.38,36.41,94978.0,32.9058,32.9149,32.7977,32.8247,94978.0
2016-08-04 11:50:00,36.41,36.47,36.4,36.41,133885.0,32.8247,32.8788,32.8157,32.8247,133885.0
2016-08-04 12:00:00,36.41,36.51,36.39,36.45,62267.0,32.8247,32.9149,32.8067,32.8608,62267.0
2016-08-04 12:10:00,36.46,36.48,36.4,36.4,75012.0,32.8698,32.8878,32.8157,32.8157,75012.0
2016-08-04 12:20:00,36.41,36.44,36.37,36.37,60620.0,32.8247,32.8517,32.7886,32.7886,60620.0
2016-08-04 12:30:00,36.38,36.38,36.28,36.31,69761.0,32.7977,32.7977,32.7075,32.7345,69761.0
2016-08-04 12:40:00,36.31,36.31,36.25,36.28,66487.0,32.7345,32.7345,32.6805,32.7075,66487.0
2016-08-04 12:50:00,36.28,36.32,36.25,36.28,69893.0,32.7075,32.7436,32.6805,32.7075,69893.0
2016-08-04 13:00:00,36.28,36.33,36.26,36.33,87832.0,32.7075,32.7526,32.6895,32.7526,87832.0
2016-08-04 13:10:00,36.32,36.35,36.29,36.3,116583.0,32.7436,32.7706,32.7165,32.7255,116583.0
2016-08-04 13:20:00,36.3,36.31,36.22,36.26,111063.0,32.7255,32.7345,32.6534,32.6895,111063.0
2016-08-04 13:30:00,36.27,36.3,36.24,36.3,60566.0,32.6985,32.7255,32.6714,32.7255,60566.0
2016-08-04 13:40:00,36.3,36.32,36.27,36.3,59436.0,32.7255,32.7436,32.6985,32.7255,59436.0
2016-08-04 13:50:00,36.3,36.3,36.22,36.28,66196.0,32.7255,32.7255,32.6534,32.7075,66196.0
2016-08-04 14:00:00,36.28,36.32,36.23,36.25,112497.0,32.7075,32.7436,32.6624,32.6805,112497.0
2016-08-04 14:10:00,36.25,36.26,36.16,36.17,90341.0,32.6805,32.6895,32.5993,32.6083,90341.0
2016-08-04 14:20:00,36.17,36.25,36.16,36.22,152164.0,32.6083,32.6805,32.5993,32.6534,152164.0
2016-08-04 14:30:00,36.22,36.31,36.22,36.27,106753.0,32.6534,32.7345,32.6534,32.6985,106753.0
2016-08-04 14:40:00,36.26,36.31,36.25,36.29,80893.0,32.6895,32.7345,32.6805,32.7165,80893.0
2016-08-04 14:50:00,36.29,36.29,36.22,36.23,119551.0,32.7165,32.7165,32.6534,32.6624,119551.0
2016-08-04 15:00:00,36.23,36.28,36.18,36.26,294073.0,32.6624,32.7075,32.6174,32.6895,294073.0
2016-08-04 15:10:00,36.27,36.3,36.22,36.27,97835.0,32.6985,32.7255,32.6534,32.6985,97835.0
2016-08-04 15:20:00,36.27,36.36,36.25,36.36,235442.0,32.6985,32.7796,32.6805,32.7796,235442.0
2016-08-04 15:30:00,36.36,36.47,36.33,36.47,219818.0,32.7796,32.8788,32.7526,32.8788,219818.0
2016-08-04 15:40:00,36.47,36.49,36.41,36.42,415529.0,32.8788,32.8968,32.8247,32.8337,415529.0
2016-08-04 15:50:00,36.43,36.49,36.4,36.44,750784.0,32.8427,32.8968,32.8157,32.8517,750784.0
2016-08-05 09:30:00,36.8,37.3,36.77,37.19,497703.0,33.1763,33.6271,33.1493,33.5279,497703.0
2016-08-05 09:40:00,37.19,37.29,37.17,37.24,277726.0,33.5279,33.618,33.5099,33.573,277726.0
2016-08-05 09:50:00,37.24,37.44,37.23,37.4,339089.0,33.573,33.7533,33.564,33.7172,339089.0
2016-08-05 10:00:00,37.4,37.57,37.36,37.5,391899.0,33.7172,33.8705,33.6812,33.8074,391899.0
2016-08-05 10:10:00,37.5,37.52,37.39,37.42,190276.0,33.8074,33.8254,33.7082,33.7352,190276.0
2016-08-05 10:20:00,37.43,37.46,37.39,37.45,165968.0,33.7443,33.7713,33.7082,33.7623,165968.0
2016-08-05 10:30:00,37.45,37.55,37.45,37.5,200774.0,33.7623,33.8524,33.7623,33.8074,200774.0
2016-08-05 10:40:00,37.5,37.54,37.4,37.42,118094.0,33.8074,33.8434,33.7172,33.7352,118094.0
2016-08-05 10:50:00,37.42,37.47,37.36,37.46,122534.0,33.7352,33.7803,33.6812,33.7713,122534.0
2016-08-05 11:00:00,37.45,37.5,37.35,37.41,245531.0,33.7623,33.8074,33.6721,33.7262,245531.0
2016-08-05 11:10:00,37.41,37.48,37.38,37.48,132787.0,33.7262,33.7893,33.6992,33.7893,132787.0
2016-08-05 11:20:00,37.47,37.5,37.43,37.49,170628.0,33.7803,33.8074,33.7443,33.7984,170628.0
2016-08-05 11:30:00,37.5,37.54,37.45,37.48,143151.0,33.8074,33.8434,33.7623,33.7893,143151.0
2016-08-05 11:40:00,37.48,37.5,37.46,37.49,74034.0,33.7893,33.8074,33.7713,33.7984,74034.0
2016-08-05 11:50:00,37.49,37.55,37.47,37.53,134101.0,33.7984,33.8524,33.7803,33.8344,134101.0
2016-08-05 12:00:00,37.53,37.57,37.5,37.56,122855.0,33.8344,33.8705,33.8074,33.8615,122855.0
2016-08-05 12:10:00,37.56,37.58,37.48,37.49,126064.0,33.8615,33.8795,33.7893,33.7984,126064.0
2016-08-05 12:20:00,37.5,37.61,37.49,37.59,219560.0,33.8074,33.9065,33.7984,33.8885,219560.0
2016-08-05 12:30:00,37.59,37.61,37.57,37.6,104448.0,33.8885,33.9065,33.8705,33.8975,104448.0
2016-08-05 12:40:00,37.6,37.64,37.58,37.64,107480.0,33.8975,33.9336,33.8795,33.9336,107480.0
2016-08-05 12:50:00,37.64,37.65,37.6,37.62,125168.0,33.9336,33.9426,33.8975,33.9156,125168.0
2016-08-05 13:00:00,37.63,37.65,37.59,37.64,155366.0,33.9246,33.9426,33.8885,33.9336,155366.0
2016-08-05 13:10:00,37.64,37.67,37.63,37.66,134126.0,33.9336,33.9606,33.9246,33.9516,134126.0
2016-08-05 13:20:00,37.67,37.7,37.66,37.68,80465.0,33.9606,33.9877,33.9516,33.9696,80465.0
2016-08-05 13:30:00,37.69,37.75,37.68,37.7,137735.0,33.9787,34.0328,33.9696,33.9877,137735.0
2016-08-05 13:40:00,37.7,37.75,37.68,37.72,124696.0,33.9877,34.0328,33.9696,34.0057,124696.0
2016-08-05 13:50:00,37.73,37.75,37.7,37.72,72878.0,34.0147,34.0328,33.9877,34.0057,72878.0
2016-08-05 14:00:00,37.72,37.77,37.71,37.75,168359.0,34.0057,34.0508,33.9967,34.0328,168359.0
2016-08-05 14:10:00,37.75,37.77,37.73,37.75,115796.0,34.0328,34.0508,34.0147,34.0328,115796.0
2016-08-05 14:20:00,37.75,37.75,37.66,37.66,162430.0,34.0328,34.0328,33.9516,33.9516,162430.0
2016-08-05 14:30:00,37.66,37.73,37.66,37.73,113328.0,33.9516,34.0147,33.9516,34.0147,113328.0
2016-08-05 14:40:00,37.73,37.75,37.69,37.75,135310.0,34.0147,34.0328,33.9787,34.0328,135310.0
2016-08-05 14:50:00,37.75,37.79,37.74,37.75,192419.0,34.0328,34.0688,34.0237,34.0328,192419.0
2016-08-05 15:00:00,37.74,37.79,37.74,37.76,109915.0,34.0237,34.0688,34.0237,34.0418,109915.0
2016-08-05 15:10:00,37.76,37.79,37.74,37.77,126777.0,34.0418,34.0688,34.0237,34.0508,126777.0
2016-08-05 15:20:00,37.77,37.78,37.68,37.76,173676.0,34.0508,34.0598,33.9696,34.0418,173676.0
2016-08-05 15:30:00,37.75,37.8,37.73,37.79,304130.0,34.0328,34.0778,34.0147,34.0688,304130.0
2016-08-05 15:40:00,37.8,37.82,37.75,37.82,461528.0,34.0778,34.0959,34.0328,34.0959,461528.0
2016-08-05 15:50:00,37.82,37.87,37.8,37.84,1040231.0,34.0959,34.1409,34.0778,34.1139,1040231.0
2016-08-08 09:30:00,37.77,37.97,37.5,37.92,326959.0,34.0508,34.2311,33.8074,34.186,326959.0
2016-08-08 09:40:00,37.92,37.93,37.75,37.82,132310.0,34.186,34.195,34.0328,34.0959,132310.0
2016-08-08 09:50:00,37.82,37.82,37.67,37.69,188215.0,34.0959,34.0959,33.9606,33.9787,188215.0
2016-08-08 10:00:00,37.7,37.8,37.69,37.8,146403.0,33.9877,34.0778,33.9787,34.0778,146403.0
2016-08-08 10:10:00,37.79,37.8,37.65,37.65,112256.0,34.0688,34.0778,33.9426,33.9426,112256.0
2016-08-08 10:20:00,37.64,37.65,37.53,37.54,109780.0,33.9336,33.9426,33.8344,33.8434,109780.0
2016-08-08 10:30:00,37.54,37.61,37.52,37.58,117128.0,33.8434,33.9065,33.8254,33.8795,117128.0
2016-08-08 10:40:00,37.57,37.73,37.56,37.72,146715.0,33.8705,34.0147,33.8615,34.0057,146715.0
2016-08-08 10:50:00,37.71,37.88,37.69,37.87,162724.0,33.9967,34.15,33.9787,34.1409,162724.0
2016-08-08 11:00:00,37.87,38.03,37.86,37.95,397180.0,34.1409,34.2852,34.1319,34.2131,397180.0
2016-08-08 11:10:00,37.94,37.95,37.8,37.83,97821.0,34.204,34.2131,34.0778,34.1049,97821.0
2016-08-08 11:20:00,37.83,37.85,37.76,37.77,91004.0,34.1049,34.1229,34.0418,34.0508,91004.0
2016-08-08 11:30:00,37.77,37.8,37.7,37.71,92486.0,34.0508,34.0778,33.9877,33.9967,92486.0
2016-08-08 11:40:00,37.7,37.81,37.68,37.77,143232.0,33.9877,34.0868,33.9696,34.0508,143232.0
2016-08-08 11:50:00,37.78,37.8,37.68,37.68,92466.0,34.0598,34.0778,33.9696,33.9696,92466.0
2016-08-08 12:00:00,37.68,37.71,37.64,37.65,83063.0,33.9696,33.9967,33.9336,33.9426,83063.0
2016-08-08 12:10:00,37.66,37.66,37.56,37.58,95451.0,33.9516,33.9516,33.8615,33.8795,95451.0
2016-08-08 12:20:00,37.58,37.6,37.55,37.58,61185.0,33.8795,33.8975,33.8524,33.8795,61185.0
2016-08-08 12:30:00,37.59,37.61,37.53,37.58,99886.0,33.8885,33.9065,33.8344,33.8795,99886.0
2016-08-08 12:40:00,37.58,37.6,37.52,37.52,110530.0,33.8795,33.8975,33.8254,33.8254,110530.0
2016-08-08 12:50:00,37.52,37.59,37.5,37.54,89059.0,33.8254,33.8885,33.8074,33.8434,89059.0
2016-08-08 13:00:00,37.54,37.61,37.53,37.59,106646.0,33.8434,33.9065,33.8344,33.8885,106646.0
2016-08-08 13:10:00,37.59,37.6,37.54,37.6,43984.0,33.8885,33.8975,33.8434,33.8975,43984.0
2016-08-08 13:20:00,37.6,37.64,37.58,37.63,65442.0,33.8975,33.9336,33.8795,33.9246,65442.0
2016-08-08 13:30:00,37.62,37.63,37.55,37.55,84168.0,33.9156,33.9246,33.8524,33.8524,84168.0
2016-08-08 13:40:00,37.55,37.56,37.45,37.45,202957.0,33.8524,33.8615,33.7623,33.7623,202957.0
2016-08-08 13:50:00,37.45,37.56,37.45,37.56,70213.0,33.7623,33.8615,33.7623,33.8615,70213.0
2016-08-08 14:00:00,37.55,37.56,37.5,37.52,81869.0,33.8524,33.8615,33.8074,33.8254,81869.0
2016-08-08 14:10:00,37.52,37.58,37.5,37.52,69783.0,33.8254,33.8795,33.8074,33.8254,69783.0
2016-08-08 14:20:00,37.52,37.53,37.42,37.46,128299.0,33.8254,33.8344,33.7352,33.7713,128299.0
2016-08-08 14:30:00,37.47,37.48,37.43,37.46,69815.0,33.7803,33.7893,33.7443,33.7713,69815.0
2016-08-08 14:40:00,37.45,37.48,37.43,37.44,93894.0,33.7623,33.7893,33.7443,33.7533,93894.0
2016-08-08 14:50:00,37.45,37.45,37.41,37.41,95014.0,33.7623,33.7623,33.7262,33.7262,95014.0
2016-08-08 15:00:00,37.41,37.43,37.35,37.37,154513.0,33.7262,33.7443,33.6721,33.6902,154513.0
2016-08-08 15:10:00,37.37,37.38,37.27,37.31,200974.0,33.6902,33.6992,33.6,33.6361,200974.0
2016-08-08 15:20:00,37.3,37.35,37.3,37.34,114213.0,33.6271,33.6721,33.6271,33.6631,114213.0
2016-08-08 15:30:00,37.34,37.36,37.31,37.32,150002.0,33.6631,33.6812,33.6361,33.6451,150002.0
2016-08-08 15:40:00,37.33,37.43,37.32,37.42,245070.0,33.6541,33.7443,33.6451,33.7352,245070.0
2016-08-08 15:50:00,37.43,37.45,37.38,37.44,424145.0,33.7443,33.7623,33.6992,33.7533,424145.0
2016-08-09 09:30:00,37.75,37.95,37.65,37.7,199074.0,34.0328,34.2131,33.9426,33.9877,199074.0
2016-08-09 09:40:00,37.69,37.74,37.43,37.49,95749.0,33.9787,34.0237,33.7443,33.7984,95749.0
2016-08-09 09:50:00,37.49,37.58,37.46,37.52,131753.0,33.7984,33.8795,33.7713,33.8254,131753.0
2016-08-09 10:00:00,37.52,37.57,37.45,37.56,84853.0,33.8254,33.8705,33.7623,33.8615,84853.0
2016-08-09 10:10:00,37.56,37.6,37.49,37.51,74796.0,33.8615,33.8975,33.7984,33.8164,74796.0
2016-08-09 10:20:00,37.51,37.53,37.3,37.32,169308.0,33.8164,33.8344,33.6271,33.6451,169308.0
2016-08-09 10:30:00,37.31,37.41,37.3,37.4,153048.0,33.6361,33.7262,33.6271,33.7172,153048.0
2016-08-09 10:40:00,37.4,37.45,37.31,37.45,64667.0,33.7172,33.7623,33.6361,33.7623,64667.0
2016-08-09 10:50:00,37.45,37.49,37.41,37.43,109723.0,33.7623,33.7984,33.7262,33.7443,109723.0
2016-08-09 11:00:00,37.43,37.46,37.37,37.38,75278.0,33.7443,33.7713,33.6902,33.6992,75278.0
2016-08-09 11:10:00,37.38,37.47,37.38,37.45,55683.0,33.6992,33.7803,33.6992,33.7623,55683.0
2016-08-09 11:20:00,37.46,37.47,37.37,37.39,61004.0,33.7713,33.7803,33.6902,33.7082,61004.0
2016-08-09 11:30:00,37.39,37.4,37.34,37.38,56876.0,33.7082,33.7172,33.6631,33.6992,56876.0
2016-08-09 11:40:00,37.39,37.39,37.34,37.34,52119.0,33.7082,33.7082,33.6631,33.6631,52119.0
2016-08-09 11:50:00,37.34,37.37,37.31,37.32,81883.0,33.6631,33.6902,33.6361,33.6451,81883.0
2016-08-09 12:00:00,37.32,37.4,37.32,37.39,83560.0,33.6451,33.7172,33.6451,33.7082,83560.0
2016-08-09 12:10:00,37.39,37.42,37.37,37.42,84771.0,33.7082,33.7352,33.6902,33.7352,84771.0
2016-08-09 12:20:00,37.42,37.43,37.37,37.4,77430.0,33.7352,33.7443,33.6902,33.7172,77430.0
2016-08-09 12:30:00,37.4,37.4,37.33,37.35,61829.0,33.7172,33.7172,33.6541,33.6721,61829.0
2016-08-09 12:40:00,37.36,37.4,37.35,37.38,48857.0,33.6812,33.7172,33.6721,33.6992,48857.0
2016-08-09 12:50:00,37.38,37.41,37.37,37.39,64789.0,33.6992,33.7262,33.6902,33.7082,64789.0
2016-08-09 13:00:00,37.39,37.45,37.39,37.45,40332.0,33.7082,33.7623,33.7082,33.7623,40332.0
2016-08-09 13:10:00,37.45,37.52,37.44,37.51,158690.0,33.7623,33.8254,33.7533,33.8164,158690.0
2016-08-09 13:20:00,37.51,37.62,37.49,37.58,238093.0,33.8164,33.9156,33.7984,33.8795,238093.0
2016-08-09 13:30:00,37.58,37.62,37.56,37.58,85298.0,33.8795,33.9156,33.8615,33.8795,85298.0
2016-08-09 13:40:00,37.58,37.65,37.55,37.64,101678.0,33.8795,33.9426,33.8524,33.9336,101678.0
2016-08-09 13:50:00,37.64,37.64,37.52,37.57,82117.0,33.9336,33.9336,33.8254,33.8705,82117.0
2016-08-09 14:00:00,37.58,37.61,37.55,37.56,117657.0,33.8795,33.9065,33.8524,33.8615,117657.0
2016-08-09 14:10:00,37.56,37.57,37.51,37.55,85754.0,33.8615,33.8705,33.8164,33.8524,85754.0
2016-08-09 14:20:00,37.55,37.59,37.52,37.56,80400.0,33.8524,33.8885,33.8254,33.8615,80400.0
2016-08-09 14:30:00,37.56,37.57,37.43,37.45,180444.0,33.8615,33.8705,33.7443,33.7623,180444.0
2016-08-09 14:40:00,37.45,37.5,37.43,37.47,72538.0,33.7623,33.8074,33.7443,33.7803,72538.0
2016-08-09 14:50:00,37.47,37.53,37.46,37.52,67606.0,33.7803,33.8344,33.7713,33.8254,67606.0
2016-08-09 15:00:00,37.52,37.56,37.49,37.56,65464.0,33.8254,33.8615,33.7984,33.8615,65464.0
2016-08-09 15:10:00,37.55,37.56,37.45,37.45,104877.0,33.8524,33.8615,33.7623,33.7623,104877.0
2016-08-09 15:20:00,37.45,37.53,37.45,37.52,85837.0,33.7623,33.8344,33.7623,33.8254,85837.0
2016-08-09 15:30:00,37.52,37.52,37.46,37.47,154573.0,33.8254,33.8254,33.7713,33.7803,154573.0
2016-08-09 15:40:00,37.47,37.5,37.44,37.48,179189.0,33.7803,33.8074,33.7533,33.7893,179189.0
2016-08-09 15:50:00,37.48,37.49,37.44,37.46,381295.0,33.7893,33.7984,33.7533,33.7713,381295.0
2016-08-10 09:30:00,37.18,37.35,37.06,37.27,460308.0,33.5189,33.6721,33.4107,33.6,460308.0
2016-08-10 09:40:00,37.27,37.28,36.93,36.94,410121.0,33.6,33.609,33.2935,33.3025,410121.0
2016-08-10 09:50:00,36.94,36.97,36.81,36.83,256349.0,33.3025,33.3296,33.1853,33.2033,256349.0
2016-08-10 10:00:00,36.83,36.88,36.77,36.87,174679.0,33.2033,33.2484,33.1493,33.2394,174679.0
2016-08-10 10:10:00,36.87,36.9,36.76,36.81,195025.0,33.2394,33.2665,33.1402,33.1853,195025.0
2016-08-10 10:20:00,36.81,36.98,36.81,36.86,141438.0,33.1853,33.3386,33.1853,33.2304,141438.0
2016-08-10 10:30:00,36.86,36.9,36.7,36.7,196850.0,33.2304,33.2665,33.0861,33.0861,196850.0
2016-08-10 10:40:00,36.7,36.79,36.68,36.79,156145.0,33.0861,33.1673,33.0681,33.1673,156145.0
2016-08-10 10:50:00,36.79,36.85,36.76,36.84,115733.0,33.1673,33.2214,33.1402,33.2124,115733.0
2016-08-10 11:00:00,36.84,36.86,36.72,36.77,125211.0,33.2124,33.2304,33.1042,33.1493,125211.0
2016-08-10 11:10:00,36.77,36.78,36.7,36.72,105165.0,33.1493,33.1583,33.0861,33.1042,105165.0
2016-08-10 11:20:00,36.72,36.74,36.6,36.73,180138.0,33.1042,33.1222,32.996,33.1132,180138.0
2016-08-10 11:30:00,36.72,36.73,36.66,36.7,92818.0,33.1042,33.1132,33.0501,33.0861,92818.0
2016-08-10 11:40:00,36.7,36.8,36.69,36.76,84990.0,33.0861,33.1763,33.0771,33.1402,84990.0
2016-08-10 11:50:00,36.75,36.77,36.69,36.73,74443.0,33.1312,33.1493,33.0771,33.1132,74443.0
2016-08-10 12:00:00,36.73,36.83,36.72,36.8,91553.0,33.1132,33.2033,33.1042,33.1763,91553.0
2016-08-10 12:10:00,36.81,36.81,36.76,36.77,58811.0,33.1853,33.1853,33.1402,33.1493,58811.0
2016-08-10 12:20:00,36.77,36.84,36.77,36.77,67397.0,33.1493,33.2124,33.1493,33.1493,67397.0
2016-08-10 12:30:00,36.77,36.8,36.76,36.79,59423.0,33.1493,33.1763,33.1402,33.1673,59423.0
2016-08-10 12:40:00,36.78,36.82,36.77,36.79,74690.0,33.1583,33.1943,33.1493,33.1673,74690.0
2016-08-10 12:50:00,36.79,36.82,36.77,36.81,58777.0,33.1673,33.1943,33.1493,33.1853,58777.0
2016-08-10 13:00:00,36.82,36.84,36.8,36.81,69008.0,33.1943,33.2124,33.1763,33.1853,69008.0
2016-08-10 13:10:00,36.82,36.82,36.75,36.75,69135.0,33.1943,33.1943,33.1312,33.1312,69135.0
2016-08-10 13:20:00,36.75,36.81,36.74,36.8,64087.0,33.1312,33.1853,33.1222,33.1763,64087.0
2016-08-10 13:30:00,36.81,36.82,36.76,36.77,62215.0,33.1853,33.1943,33.1402,33.1493,62215.0
2016-08-10 13:40:00,36.78,36.84,36.77,36.81,59782.0,33.1583,33.2124,33.1493,33.1853,59782.0
2016-08-10 13:50:00,36.81,36.83,36.79,36.79,56268.0,33.1853,33.2033,33.1673,33.1673,56268.0
2016-08-10 14:00:00,36.8,36.88,36.79,36.82,82252.0,33.1763,33.2484,33.1673,33.1943,82252.0
2016-08-10 14:10:00,36.82,36.85,36.78,36.8,100635.0,33.1943,33.2214,33.1583,33.1763,100635.0
2016-08-10 14:20:00,36.8,36.83,36.77,36.8,85202.0,33.1763,33.2033,33.1493,33.1763,85202.0
2016-08-10 14:30:00,36.8,36.82,36.76,36.78,105288.0,33.1763,33.1943,33.1402,33.1583,105288.0
2016-08-10 14:40:00,36.78,36.8,36.76,36.77,107303.0,33.1583,33.1763,33.1402,33.1493,107303.0
2016-08-10 14:50:00,36.77,36.82,36.76,36.81,50627.0,33.1493,33.1943,33.1402,33.1853,50627.0
2016-08-10 15:00:00,36.82,36.89,36.81,36.88,129770.0,33.1943,33.2574,33.1853,33.2484,129770.0
2016-08-10 15:10:00,36.88,36.93,36.86,36.93,151031.0,33.2484,33.2935,33.2304,33.2935,151031.0
2016-08-10 15:20:00,36.92,36.96,36.89,36.9,258184.0,33.2845,33.3205,33.2574,33.2665,258184.0
2016-08-10 15:30:00,36.9,36.95,36.89,36.92,251365.0,33.2665,33.3115,33.2574,33.2845,251365.0
2016-08-10 15:40:00,36.93,36.95,36.9,36.9,283098.0,33.2935,33.3115,33.2665,33.2665,283098.0
2016-08-10 15:50:00,36.9,37.01,36.88,36.98,764660.0,33.2665,33.3656,33.2484,33.3386,764660.0
2016-08-11 09:30:00,36.96,37.4,36.96,37.21,345052.0,33.3205,33.7172,33.3205,33.5459,345052.0
2016-08-11 09:40:00,37.22,37.24,37.11,37.18,205961.0,33.5549,33.573,33.4558,33.5189,205961.0
2016-08-11 09:50:00,37.18,37.21,37.09,37.12,188683.0,33.5189,33.5459,33.4377,33.4648,188683.0
2016-08-11 10:00:00,37.12,37.13,37.0,37.02,143096.0,33.4648,33.4738,33.3566,33.3746,143096.0
2016-08-11 10:10:00,37.02,37.04,36.87,36.88,227320.0,33.3746,33.3927,33.2394,33.2484,227320.0
2016-08-11 10:20:00,36.89,36.91,36.8,36.89,218104.0,33.2574,33.2755,33.1763,33.2574,218104.0
2016-08-11 10:30:00,36.89,36.92,36.8,36.89,152391.0,33.2574,33.2845,33.1763,33.2574,152391.0
2016-08-11 10:40:00,36.9,36.93,36.86,36.9,88277.0,33.2665,33.2935,33.2304,33.2665,88277.0
2016-08-11 10:50:00,36.9,37.04,36.89,37.0,118841.0,33.2665,33.3927,33.2574,33.3566,118841.0
2016-08-11 11:00:00,37.0,37.17,36.99,37.17,81669.0,33.3566,33.5099,33.3476,33.5099,81669.0
2016-08-11 11:10:00,37.17,37.19,37.1,37.16,101734.0,33.5099,33.5279,33.4468,33.5008,101734.0
2016-08-11 11:20:00,37.16,37.17,37.1,37.14,94445.0,33.5008,33.5099,33.4468,33.4828,94445.0
2016-08-11 11:30:00,37.14,37.25,37.14,37.25,89575.0,33.4828,33.582,33.4828,33.582,89575.0
2016-08-11 11:40:00,37.25,37.33,37.23,37.29,128887.0,33.582,33.6541,33.564,33.618,128887.0
2016-08-11 11:50:00,37.29,37.33,37.26,37.3,79762.0,33.618,33.6541,33.591,33.6271,79762.0
2016-08-11 12:00:00,37.3,37.35,37.28,37.35,116933.0,33.6271,33.6721,33.609,33.6721,116933.0
2016-08-11 12:10:00,37.35,37.36,37.3,37.33,78711.0,33.6721,33.6812,33.6271,33.6541,78711.0
2016-08-11 12:20:00,37.33,37.38,37.31,37.33,102767.0,33.6541,33.6992,33.6361,33.6541,102767.0
2016-08-11 12:30:00,37.33,37.39,37.32,37.38,74702.0,33.6541,33.7082,33.6451,33.6992,74702.0
2016-08-11 12:40:00,37.37,37.4,37.36,37.4,42670.0,33.6902,33.7172,33.6812,33.7172,42670.0
2016-08-11 12:50:00,37.38,37.41,37.38,37.4,44708.0,33.6992,33.7262,33.6992,33.7172,44708.0
2016-08-11 13:00:00,37.4,37.52,37.4,37.51,180182.0,33.7172,33.8254,33.7172,33.8164,180182.0
2016-08-11 13:10:00,37.51,37.53,37.49,37.5,52278.0,33.8164,33.8344,33.7984,33.8074,52278.0
2016-08-11 13:20:00,37.5,37.51,37.43,37.45,68639.0,33.8074,33.8164,33.7443,33.7623,68639.0
2016-08-11 13:30:00,37.45,37.45,37.34,37.34,136269.0,33.7623,33.7623,33.6631,33.6631,136269.0
2016-08-11 13:40:00,37.34,37.43,37.33,37.41,63080.0,33.6631,33.7443,33.6541,33.7262,63080.0
2016-08-11 13:50:00,37.41,37.49,37.4,37.48,47540.0,33.7262,33.7984,33.7172,33.7893,47540.0
2016-08-11 14:00:00,37.48,37.52,37.4,37.4,126942.0,33.7893,33.8254,33.7172,33.7172,126942.0
2016-08-11 14:10:00,37.41,37.46,37.38,37.38,74637.0,33.7262,33.7713,33.6992,33.6992,74637.0
2016-08-11 14:20:00,37.39,37.44,37.33,37.42,80587.0,33.7082,33.7533,33.6541,33.7352,80587.0
2016-08-11 14:30:00,37.43,37.46,37.4,37.4,103076.0,33.7443,33.7713,33.7172,33.7172,103076.0
2016-08-11 14:40:00,37.4,37.41,37.35,37.39,90668.0,33.7172,33.7262,33.6721,33.7082,90668.0
2016-08-11 14:50:00,37.39,37.44,37.35,37.4,89553.0,33.7082,33.7533,33.6721,33.7172,89553.0
2016-08-11 15:00:00,37.4,37.42,37.35,37.4,58419.0,33.7172,33.7352,33.6721,33.7172,58419.0
2016-08-11 15:10:00,37.39,37.41,37.33,37.34,70790.0,33.7082,33.7262,33.6541,33.6631,70790.0
2016-08-11 15:20:00,37.34,37.37,37.32,37.33,75402.0,33.6631,33.6902,33.6451,33.6541,75402.0
2016-08-11 15:30:00,37.33,37.35,37.26,37.29,226368.0,33.6541,33.6721,33.591,33.618,226368.0
2016-08-11 15:40:00,37.29,37.31,37.26,37.26,163038.0,33.618,33.6361,33.591,33.591,163038.0
2016-08-11 15:50:00,37.27,37.29,37.23,37.24,406528.0,33.6,33.618,33.564,33.573,406528.0
2016-08-12 09:30:00,37.07,37.21,36.71,36.71,309866.0,33.4197,33.5459,33.0952,33.0952,309866.0
2016-08-12 09:40:00,36.73,36.88,36.65,36.8,306553.0,33.1132,33.2484,33.0411,33.1763,306553.0
2016-08-12 09:50:00,36.79,36.89,36.68,36.82,313027.0,33.1673,33.2574,33.0681,33.1943,313027.0
2016-08-12 10:00:00,36.82,36.91,36.82,36.87,128041.0,33.1943,33.2755,33.1943,33.2394,128041.0
2016-08-12 10:10:00,36.87,36.88,36.76,36.86,155650.0,33.2394,33.2484,33.1402,33.2304,155650.0
2016-08-12 10:20:00,36.85,36.86,36.75,36.75,205750.0,33.2214,33.2304,33.1312,33.1312,205750.0
2016-08-12 10:30:00,36.75,36.78,36.66,36.75,224412.0,33.1312,33.1583,33.0501,33.1312,224412.0
2016-08-12 10:40:00,36.75,36.83,36.73,36.78,172155.0,33.1312,33.2033,33.1132,33.1583,172155.0
2016-08-12 10:50:00,36.78,36.79,36.7,36.73,170111.0,33.1583,33.1673,33.0861,33.1132,170111.0
2016-08-12 11:00:00,36.73,36.74,36.58,36.59,230920.0,33.1132,33.1222,32.978,32.987,230920.0
2016-08-12 11:10:00,36.59,36.59,36.51,36.52,227963.0,32.987,32.987,32.9149,32.9239,227963.0
2016-08-12 11:20:00,36.52,36.64,36.5,36.63,221692.0,32.9239,33.0321,32.9058,33.023,221692.0
2016-08-12 11:30:00,36.62,36.74,36.62,36.71,182272.0,33.014,33.1222,33.014,33.0952,182272.0
2016-08-12 11:40:00,36.71,36.73,36.62,36.63,106629.0,33.0952,33.1132,33.014,33.023,106629.0
2016-08-12 11:50:00,36.63,36.68,36.61,36.68,125176.0,33.023,33.0681,33.005,33.0681,125176.0
2016-08-12 12:00:00,36.68,36.7,36.63,36.65,110287.0,33.0681,33.0861,33.023,33.0411,110287.0
2016-08-12 12:10:00,36.66,36.67,36.6,36.66,74570.0,33.0501,33.0591,32.996,33.0501,74570.0
2016-08-12 12:20:00,36.66,36.7,36.64,36.69,91468.0,33.0501,33.0861,33.0321,33.0771,91468.0
2016-08-12 12:30:00,36.69,36.74,36.67,36.7,122117.0,33.0771,33.1222,33.0591,33.0861,122117.0
2016-08-12 12:40:00,36.7,36.72,36.66,36.68,79544.0,33.0861,33.1042,33.0501,33.0681,79544.0
2016-08-12 12:50:00,36.68,36.69,36.64,36.64,61930.0,33.0681,33.0771,33.0321,33.0321,61930.0
2016-08-12 13:00:00,36.64,36.65,36.56,36.57,129835.0,33.0321,33.0411,32.9599,32.9689,129835.0
2016-08-12 13:10:00,36.56,36.57,36.52,36.54,160199.0,32.9599,32.9689,32.9239,32.9419,160199.0
2016-08-12 13:20:00,36.54,36.6,36.52,36.55,132732.0,32.9419,32.996,32.9239,32.9509,132732.0
2016-08-12 13:30:00,36.55,36.58,36.53,36.53,65614.0,32.9509,32.978,32.9329,32.9329,65614.0
2016-08-12 13:40:00,36.53,36.56,36.5,36.51,105410.0,32.9329,32.9599,32.9058,32.9149,105410.0
2016-08-12 13:50:00,36.51,36.53,36.44,36.5,291001.0,32.9149,32.9329,32.8517,32.9058,291001.0
2016-08-12 14:00:00,36.51,36.54,36.49,36.54,88852.0,32.9149,32.9419,32.8968,32.9419,88852.0
2016-08-12 14:10:00,36.53,36.55,36.52,36.52,86836.0,32.9329,32.9509,32.9239,32.9239,86836.0
2016-08-12 14:20:00,36.52,36.52,36.44,36.46,115342.0,32.9239,32.9239,32.8517,32.8698,115342.0
2016-08-12 14:30:00,36.47,36.5,36.46,36.46,95543.0,32.8788,32.9058,32.8698,32.8698,95543.0
2016-08-12 14:40:00,36.46,36.56,36.46,36.55,105209.0,32.8698,32.9599,32.8698,32.9509,105209.0
2016-08-12 14:50:00,36.54,36.56,36.52,36.54,115152.0,32.9419,32.9599,32.9239,32.9419,115152.0
2016-08-12 15:00:00,36.55,36.56,36.48,36.51,130579.0,32.9509,32.9599,32.8878,32.9149,130579.0
2016-08-12 15:10:00,36.52,36.52,36.43,36.48,207507.0,32.9239,32.9239,32.8427,32.8878,207507.0
2016-08-12 15:20:00,36.48,36.49,36.41,36.45,233397.0,32.8878,32.8968,32.8247,32.8608,233397.0
2016-08-12 15:30:00,36.46,36.55,36.43,36.54,295193.0,32.8698,32.9509,32.8427,32.9419,295193.0
2016-08-12 15:40:00,36.54,36.59,36.53,36.58,327022.0,32.9419,32.987,32.9329,32.978,327022.0
2016-08-12 15:50:00,36.57,36.58,36.5,36.51,759278.0,32.9689,32.978,32.9058,32.9149,759278.0
2016-08-15 09:30:00,36.5,36.52,36.33,36.52,258236.0,32.9058,32.9239,32.7526,32.9239,258236.0
2016-08-15 09:40:00,36.52,36.62,36.46,36.5,204484.0,32.9239,33.014,32.8698,32.9058,204484.0
2016-08-15 09:50:00,36.5,36.64,36.46,36.61,154941.0,32.9058,33.0321,32.8698,33.005,154941.0
2016-08-15 10:00:00,36.61,36.71,36.52,36.69,127210.0,33.005,33.0952,32.9239,33.0771,127210.0
2016-08-15 10:10:00,36.69,36.76,36.66,36.7,120824.0,33.0771,33.1402,33.0501,33.0861,120824.0
2016-08-15 10:20:00,36.71,36.77,36.69,36.71,160450.0,33.0952,33.1493,33.0771,33.0952,160450.0
2016-08-15 10:30:00,36.7,36.75,36.67,36.75,137172.0,33.0861,33.1312,33.0591,33.1312,137172.0
2016-08-15 10:40:00,36.75,36.75,36.69,36.73,109750.0,33.1312,33.1312,33.0771,33.1132,109750.0
2016-08-15 10:50:00,36.73,36.73,36.68,36.7,78513.0,33.1132,33.1132,33.0681,33.0861,78513.0
2016-08-15 11:00:00,36.71,36.76,36.7,36.76,129364.0,33.0952,33.1402,33.0861,33.1402,129364.0
2016-08-15 11:10:00,36.75,36.82,36.75,36.81,106210.0,33.1312,33.1943,33.1312,33.1853,106210.0
2016-08-15 11:20:00,36.82,36.82,36.79,36.82,83110.0,33.1943,33.1943,33.1673,33.1943,83110.0
2016-08-15 11:30:00,36.82,36.88,36.8,36.87,146066.0,33.1943,33.2484,33.1763,33.2394,146066.0
2016-08-15 11:40:00,36.86,36.87,36.81,36.86,157910.0,33.2304,33.2394,33.1853,33.2304,157910.0
2016-08-15 11:50:00,36.86,36.9,36.82,36.88,121505.0,33.2304,33.2665,33.1943,33.2484,121505.0
2016-08-15 12:00:00,36.87,36.9,36.85,36.9,72788.0,33.2394,33.2665,33.2214,33.2665,72788.0
2016-08-15 12:10:00,36.9,36.92,36.87,36.9,87095.0,33.2665,33.2845,33.2394,33.2665,87095.0
2016-08-15 12:20:00,36.89,36.92,36.88,36.89,93900.0,33.2574,33.2845,33.2484,33.2574,93900.0
2016-08-15 12:30:00,36.89,36.95,36.88,36.91,71863.0,33.2574,33.3115,33.2484,33.2755,71863.0
2016-08-15 12:40:00,36.91,36.92,36.87,36.89,69022.0,33.2755,33.2845,33.2394,33.2574,69022.0
2016-08-15 12:50:00,36.89,36.92,36.89,36.9,47606.0,33.2574,33.2845,33.2574,33.2665,47606.0
2016-08-15 13:00:00,36.9,36.93,36.86,36.86,80724.0,33.2665,33.2935,33.2304,33.2304,80724.0
2016-08-15 13:10:00,36.86,36.88,36.84,36.88,55967.0,33.2304,33.2484,33.2124,33.2484,55967.0
2016-08-15 13:20:00,36.87,36.88,36.82,36.84,62812.0,33.2394,33.2484,33.1943,33.2124,62812.0
2016-08-15 13:30:00,36.85,36.85,36.77,36.79,99211.0,33.2214,33.2214,33.1493,33.1673,99211.0
2016-08-15 13:40:00,36.79,36.85,36.78,36.85,139841.0,33.1673,33.2214,33.1583,33.2214,139841.0
2016-08-15 13:50:00,36.84,36.87,36.82,36.87,82490.0,33.2124,33.2394,33.1943,33.2394,82490.0
2016-08-15 14:00:00,36.87,36.9,36.86,36.88,102525.0,33.2394,33.2665,33.2304,33.2484,102525.0
2016-08-15 14:10:00,36.88,36.89,36.85,36.88,60127.0,33.2484,33.2574,33.2214,33.2484,60127.0
2016-08-15 14:20:00,36.88,36.89,36.83,36.83,51538.0,33.2484,33.2574,33.2033,33.2033,51538.0
2016-08-15 14:30:00,36.84,36.87,36.82,36.82,55876.0,33.2124,33.2394,33.1943,33.1943,55876.0
2016-08-15 14:40:00,36.83,36.85,36.78,36.78,147842.0,33.2033,33.2214,33.1583,33.1583,147842.0
2016-08-15 14:50:00,36.79,36.84,36.74,36.84,136003.0,33.1673,33.2124,33.1222,33.2124,136003.0
2016-08-15 15:00:00,36.83,36.89,36.83,36.88,78052.0,33.2033,33.2574,33.2033,33.2484,78052.0
2016-08-15 15:10:00,36.88,36.91,36.86,36.89,116499.0,33.2484,33.2755,33.2304,33.2574,116499.0
2016-08-15 15:20:00,36.89,36.9,36.87,36.89,154826.0,33.2574,33.2665,33.2394,33.2574,154826.0
2016-08-15 15:30:00,36.88,36.91,36.86,36.86,232942.0,33.2484,33.2755,33.2304,33.2304,232942.0
2016-08-15 15:40:00,36.86,36.9,36.84,36.9,197758.0,33.2304,33.2665,33.2124,33.2665,197758.0
2016-08-15 15:50:00,36.89,36.91,36.86,36.88,728129.0,33.2574,33.2755,33.2304,33.2484,728129.0
2016-08-16 09:30:00,36.7,36.78,36.41,36.66,227872.0,33.1767,33.2491,32.9146,33.1406,227872.0
2016-08-16 09:40:00,36.67,36.67,36.53,36.55,133360.0,33.1496,33.1496,33.0231,33.0411,133360.0
2016-08-16 09:50:00,36.55,36.61,36.52,36.59,109326.0,33.0411,33.0954,33.014,33.0773,109326.0
2016-08-16 10:00:00,36.57,36.69,36.56,36.66,198508.0,33.0592,33.1677,33.0502,33.1406,198508.0
2016-08-16 10:10:00,36.67,36.72,36.64,36.64,291736.0,33.1496,33.1948,33.1225,33.1225,291736.0
2016-08-16 10:20:00,36.65,36.74,36.64,36.68,202365.0,33.1315,33.2129,33.1225,33.1587,202365.0
2016-08-16 10:30:00,36.68,36.76,36.67,36.72,128860.0,33.1587,33.231,33.1496,33.1948,128860.0
2016-08-16 10:40:00,36.71,36.73,36.67,36.69,75255.0,33.1858,33.2039,33.1496,33.1677,75255.0
2016-08-16 10:50:00,36.69,36.7,36.66,36.7,79791.0,33.1677,33.1767,33.1406,33.1767,79791.0
2016-08-16 11:00:00,36.71,36.72,36.65,36.7,152790.0,33.1858,33.1948,33.1315,33.1767,152790.0
2016-08-16 11:10:00,36.69,36.75,36.66,36.73,150952.0,33.1677,33.2219,33.1406,33.2039,150952.0
2016-08-16 11:20:00,36.73,36.73,36.69,36.7,159862.0,33.2039,33.2039,33.1677,33.1767,159862.0
2016-08-16 11:30:00,36.69,36.73,36.69,36.73,75327.0,33.1677,33.2039,33.1677,33.2039,75327.0
2016-08-16 11:40:00,36.73,36.76,36.71,36.74,88068.0,33.2039,33.231,33.1858,33.2129,88068.0
2016-08-16 11:50:00,36.74,36.77,36.74,36.75,64105.0,33.2129,33.24,33.2129,33.2219,64105.0
2016-08-16 12:00:00,36.75,36.75,36.65,36.67,69089.0,33.2219,33.2219,33.1315,33.1496,69089.0
2016-08-16 12:10:00,36.66,36.67,36.63,36.64,33974.0,33.1406,33.1496,33.1135,33.1225,33974.0
2016-08-16 12:20:00,36.63,36.67,36.62,36.65,72460.0,33.1135,33.1496,33.1044,33.1315,72460.0
2016-08-16 12:30:00,36.65,36.67,36.64,36.64,40363.0,33.1315,33.1496,33.1225,33.1225,40363.0
2016-08-16 12:40:00,36.65,36.72,36.64,36.72,27752.0,33.1315,33.1948,33.1225,33.1948,27752.0
2016-08-16 12:50:00,36.72,36.73,36.7,36.72,51289.0,33.1948,33.2039,33.1767,33.1948,51289.0
2016-08-16 13:00:00,36.71,36.76,36.7,36.75,80346.0,33.1858,33.231,33.1767,33.2219,80346.0
2016-08-16 13:10:00,36.74,36.76,36.71,36.75,150688.0,33.2129,33.231,33.1858,33.2219,150688.0
2016-08-16 13:20:00,36.74,36.77,36.73,36.77,66270.0,33.2129,33.24,33.2039,33.24,66270.0
2016-08-16 13:30:00,36.76,36.79,36.73,36.75,98431.0,33.231,33.2581,33.2039,33.2219,98431.0
2016-08-16 13:40:00,36.74,36.78,36.69,36.71,176274.0,33.2129,33.2491,33.1677,33.1858,176274.0
2016-08-16 13:50:00,36.71,36.71,36.66,36.68,92342.0,33.1858,33.1858,33.1406,33.1587,92342.0
2016-08-16 14:00:00,36.68,36.7,36.64,36.65,62033.0,33.1587,33.1767,33.1225,33.1315,62033.0
2016-08-16 14:10:00,36.65,36.66,36.58,36.59,81119.0,33.1315,33.1406,33.0683,33.0773,81119.0
2016-08-16 14:20:00,36.59,36.6,36.53,36.59,216546.0,33.0773,33.0863,33.0231,33.0773,216546.0
2016-08-16 14:30:00,36.59,36.6,36.53,36.53,77641.0,33.0773,33.0863,33.0231,33.0231,77641.0
2016-08-16 14:40:00,36.53,36.58,36.52,36.55,76416.0,33.0231,33.0683,33.014,33.0411,76416.0
2016-08-16 14:50:00,36.55,36.64,36.52,36.63,122916.0,33.0411,33.1225,33.014,33.1135,122916.0
2016-08-16 15:00:00,36.63,36.65,36.61,36.64,119692.0,33.1135,33.1315,33.0954,33.1225,119692.0
2016-08-16 15:10:00,36.64,36.65,36.59,36.61,140066.0,33.1225,33.1315,33.0773,33.0954,140066.0
2016-08-16 15:20:00,36.61,36.64,36.6,36.64,93623.0,33.0954,33.1225,33.0863,33.1225,93623.0
2016-08-16 15:30:00,36.64,36.64,36.57,36.58,114924.0,33.1225,33.1225,33.0592,33.0683,114924.0
2016-08-16 15:40:00,36.58,36.58,36.52,36.54,335722.0,33.0683,33.0683,33.014,33.0321,335722.0
2016-08-16 15:50:00,36.55,36.55,36.47,36.53,748591.0,33.0411,33.0411,32.9688,33.0231,748591.0
2016-08-17 09:30:00,36.55,36.62,36.48,36.6,150883.0,33.0411,33.1044,32.9779,33.0863,150883.0
2016-08-17 09:40:00,36.61,36.72,36.57,36.7,142025.0,33.0954,33.1948,33.0592,33.1767,142025.0
2016-08-17 09:50:00,36.71,36.72,36.55,36.55,109854.0,33.1858,33.1948,33.0411,33.0411,109854.0
2016-08-17 10:00:00,36.55,36.6,36.49,36.55,150579.0,33.0411,33.0863,32.9869,33.0411,150579.0
2016-08-17 10:10:00,36.55,36.59,36.53,36.58,138679.0,33.0411,33.0773,33.0231,33.0683,138679.0
2016-08-17 10:20:00,36.58,36.71,36.58,36.7,130681.0,33.0683,33.1858,33.0683,33.1767,130681.0
2016-08-17 10:30:00,36.7,36.77,36.68,36.77,124024.0,33.1767,33.24,33.1587,33.24,124024.0
2016-08-17 10:40:00,36.76,36.77,36.69,36.7,120798.0,33.231,33.24,33.1677,33.1767,120798.0
2016-08-17 10:50:00,36.7,36.82,36.7,36.77,242408.0,33.1767,33.2852,33.1767,33.24,242408.0
2016-08-17 11:00:00,36.77,36.79,36.69,36.79,251678.0,33.24,33.2581,33.1677,33.2581,251678.0
2016-08-17 11:10:00,36.78,36.8,36.75,36.79,100064.0,33.2491,33.2671,33.2219,33.2581,100064.0
2016-08-17 11:20:00,36.79,36.84,36.74,36.75,99880.0,33.2581,33.3033,33.2129,33.2219,99880.0
2016-08-17 11:30:00,36.76,36.76,36.69,36.7,70965.0,33.231,33.231,33.1677,33.1767,70965.0
2016-08-17 11:40:00,36.7,36.73,36.69,36.7,69886.0,33.1767,33.2039,33.1677,33.1767,69886.0
2016-08-17 11:50:00,36.69,36.75,36.68,36.68,71534.0,33.1677,33.2219,33.1587,33.1587,71534.0
2016-08-17 12:00:00,36.69,36.74,36.68,36.71,64034.0,33.1677,33.2129,33.1587,33.1858,64034.0
2016-08-17 12:10:00,36.72,36.78,36.71,36.78,81733.0,33.1948,33.2491,33.1858,33.2491,81733.0
2016-08-17 12:20:00,36.78,36.8,36.77,36.78,76961.0,33.2491,33.2671,33.24,33.2491,76961.0
2016-08-17 12:30:00,36.79,36.8,36.74,36.8,74448.0,33.2581,33.2671,33.2129,33.2671,74448.0
2016-08-17 12:40:00,36.8,36.91,36.78,36.9,144266.0,33.2671,33.3666,33.2491,33.3575,144266.0
2016-08-17 12:50:00,36.9,36.95,36.88,36.9,102134.0,33.3575,33.4027,33.3395,33.3575,102134.0
2016-08-17 13:00:00,36.9,36.9,36.84,36.84,55363.0,33.3575,33.3575,33.3033,33.3033,55363.0
2016-08-17 13:10:00,36.84,36.86,36.84,36.84,49750.0,33.3033,33.3214,33.3033,33.3033,49750.0
2016-08-17 13:20:00,36.83,36.89,36.82,36.83,104439.0,33.2943,33.3485,33.2852,33.2943,104439.0
2016-08-17 13:30:00,36.84,36.9,36.83,36.89,93831.0,33.3033,33.3575,33.2943,33.3485,93831.0
2016-08-17 13:40:00,36.89,36.93,36.85,36.85,83722.0,33.3485,33.3847,33.3123,33.3123,83722.0
2016-08-17 13:50:00,36.86,36.86,36.76,36.77,83832.0,33.3214,33.3214,33.231,33.24,83832.0
2016-08-17 14:00:00,36.76,36.78,36.69,36.73,206457.0,33.231,33.2491,33.1677,33.2039,206457.0
2016-08-17 14:10:00,36.73,36.87,36.73,36.79,231421.0,33.2039,33.3304,33.2039,33.2581,231421.0
2016-08-17 14:20:00,36.79,36.81,36.75,36.77,216258.0,33.2581,33.2762,33.2219,33.24,216258.0
2016-08-17 14:30:00,36.77,36.79,36.72,36.77,107946.0,33.24,33.2581,33.1948,33.24,107946.0
2016-08-17 14:40:00,36.77,36.77,36.72,36.75,78412.0,33.24,33.24,33.1948,33.2219,78412.0
2016-08-17 14:50:00,36.76,36.76,36.71,36.73,167507.0,33.231,33.231,33.1858,33.2039,167507.0
2016-08-17 15:00:00,36.73,36.74,36.67,36.69,75375.0,33.2039,33.2129,33.1496,33.1677,75375.0
2016-08-17 15:10:00,36.7,36.74,36.68,36.7,237205.0,33.1767,33.2129,33.1587,33.1767,237205.0
2016-08-17 15:20:00,36.7,36.76,36.69,36.75,161272.0,33.1767,33.231,33.1677,33.2219,161272.0
2016-08-17 15:30:00,36.75,36.82,36.74,36.82,138736.0,33.2219,33.2852,33.2129,33.2852,138736.0
2016-08-17 15:40:00,36.81,36.85,36.79,36.84,154014.0,33.2762,33.3123,33.2581,33.3033,154014.0
2016-08-17 15:50:00,36.85,36.91,36.83,36.86,676058.0,33.3123,33.3666,33.2943,33.3214,676058.0
2016-08-18 09:30:00,36.82,36.9,36.56,36.7,191507.0,33.2852,33.3575,33.0502,33.1767,191507.0
2016-08-18 09:40:00,36.7,36.7,36.53,36.63,119872.0,33.1767,33.1767,33.0231,33.1135,119872.0
2016-08-18 09:50:00,36.62,36.74,36.59,36.73,128021.0,33.1044,33.2129,33.0773,33.2039,128021.0
2016-08-18 10:00:00,36.74,36.76,36.51,36.53,242648.0,33.2129,33.231,33.005,33.0231,242648.0
2016-08-18 10:10:00,36.53,36.68,36.52,36.62,115907.0,33.0231,33.1587,33.014,33.1044,115907.0
2016-08-18 10:20:00,36.63,36.65,36.53,36.58,101708.0,33.1135,33.1315,33.0231,33.0683,101708.0
2016-08-18 10:30:00,36.57,36.66,36.57,36.62,110967.0,33.0592,33.1406,33.0592,33.1044,110967.0
2016-08-18 10:40:00,36.62,36.63,36.58,36.61,106256.0,33.1044,33.1135,33.0683,33.0954,106256.0
2016-08-18 10:50:00,36.62,36.68,36.61,36.63,127766.0,33.1044,33.1587,33.0954,33.1135,127766.0
2016-08-18 11:00:00,36.63,36.69,36.62,36.67,101034.0,33.1135,33.1677,33.1044,33.1496,101034.0
2016-08-18 11:10:00,36.67,36.67,36.6,36.61,82521.0,33.1496,33.1496,33.0863,33.0954,82521.0
2016-08-18 11:20:00,36.61,36.65,36.61,36.64,88914.0,33.0954,33.1315,33.0954,33.1225,88914.0
2016-08-18 11:30:00,36.64,36.69,36.63,36.66,76016.0,33.1225,33.1677,33.1135,33.1406,76016.0
2016-08-18 11:40:00,36.66,36.66,36.61,36.62,111697.0,33.1406,33.1406,33.0954,33.1044,111697.0
2016-08-18 11:50:00,36.62,36.64,36.6,36.6,76782.0,33.1044,33.1225,33.0863,33.0863,76782.0
2016-08-18 12:00:00,36.6,36.67,36.6,36.61,114123.0,33.0863,33.1496,33.0863,33.0954,114123.0
2016-08-18 12:10:00,36.62,36.64,36.61,36.63,53207.0,33.1044,33.1225,33.0954,33.1135,53207.0
2016-08-18 12:20:00,36.63,36.63,36.6,36.6,53843.0,33.1135,33.1135,33.0863,33.0863,53843.0
2016-08-18 12:30:00,36.6,36.61,36.53,36.57,166720.0,33.0863,33.0954,33.0231,33.0592,166720.0
2016-08-18 12:40:00,36.58,36.64,36.56,36.6,64942.0,33.0683,33.1225,33.0502,33.0863,64942.0
2016-08-18 12:50:00,36.61,36.61,36.56,36.59,45375.0,33.0954,33.0954,33.0502,33.0773,45375.0
2016-08-18 13:00:00,36.59,36.62,36.57,36.62,45363.0,33.0773,33.1044,33.0592,33.1044,45363.0
2016-08-18 13:10:00,36.61,36.68,36.61,36.68,64199.0,33.0954,33.1587,33.0954,33.1587,64199.0
2016-08-18 13:20:00,36.68,36.71,36.65,36.67,56227.0,33.1587,33.1858,33.1315,33.1496,56227.0
2016-08-18 13:30:00,36.68,36.71,36.67,36.71,58417.0,33.1587,33.1858,33.1496,33.1858,58417.0
2016-08-18 13:40:00,36.71,36.74,36.66,36.68,61296.0,33.1858,33.2129,33.1406,33.1587,61296.0
2016-08-18 13:50:00,36.67,36.7,36.65,36.68,62467.0,33.1496,33.1767,33.1315,33.1587,62467.0
2016-08-18 14:00:00,36.68,36.76,36.67,36.73,140923.0,33.1587,33.231,33.1496,33.2039,140923.0
2016-08-18 14:10:00,36.73,36.77,36.72,36.74,52441.0,33.2039,33.24,33.1948,33.2129,52441.0
2016-08-18 14:20:00,36.74,36.78,36.73,36.76,66634.0,33.2129,33.2491,33.2039,33.231,66634.0
2016-08-18 14:30:00,36.76,36.76,36.73,36.73,51650.0,33.231,33.231,33.2039,33.2039,51650.0
2016-08-18 14:40:00,36.73,36.74,36.71,36.74,47866.0,33.2039,33.2129,33.1858,33.2129,47866.0
2016-08-18 14:50:00,36.73,36.75,36.69,36.72,95145.0,33.2039,33.2219,33.1677,33.1948,95145.0
2016-08-18 15:00:00,36.72,36.74,36.69,36.73,69578.0,33.1948,33.2129,33.1677,33.2039,69578.0
2016-08-18 15:10:00,36.74,36.76,36.71,36.73,73181.0,33.2129,33.231,33.1858,33.2039,73181.0
2016-08-18 15:20:00,36.73,36.83,36.72,36.8,131869.0,33.2039,33.2943,33.1948,33.2671,131869.0
2016-08-18 15:30:00,36.8,36.82,36.78,36.8,92563.0,33.2671,33.2852,33.2491,33.2671,92563.0
2016-08-18 15:40:00,36.8,36.86,36.79,36.79,165351.0,33.2671,33.3214,33.2581,33.2581,165351.0
2016-08-18 15:50:00,36.79,36.85,36.78,36.84,331042.0,33.2581,33.3123,33.2491,33.3033,331042.0
2016-08-19 09:30:00,36.71,36.8,36.54,36.54,301524.0,33.1858,33.2671,33.0321,33.0321,301524.0
2016-08-19 09:40:00,36.54,36.58,36.46,36.48,181183.0,33.0321,33.0683,32.9598,32.9779,181183.0
2016-08-19 09:50:00,36.47,36.58,36.46,36.49,132986.0,32.9688,33.0683,32.9598,32.9869,132986.0
2016-08-19 10:00:00,36.48,36.55,36.48,36.54,65582.0,32.9779,33.0411,32.9779,33.0321,65582.0
2016-08-19 10:10:00,36.55,36.57,36.49,36.55,81118.0,33.0411,33.0592,32.9869,33.0411,81118.0
2016-08-19 10:20:00,36.55,36.6,36.51,36.55,107674.0,33.0411,33.0863,33.005,33.0411,107674.0
2016-08-19 10:30:00,36.54,36.58,36.5,36.53,67554.0,33.0321,33.0683,32.9959,33.0231,67554.0
2016-08-19 10:40:00,36.54,36.57,36.5,36.51,61380.0,33.0321,33.0592,32.9959,33.005,61380.0
2016-08-19 10:50:00,36.51,36.54,36.48,36.54,191131.0,33.005,33.0321,32.9779,33.0321,191131.0
2016-08-19 11:00:00,36.54,36.58,36.51,36.56,119901.0,33.0321,33.0683,33.005,33.0502,119901.0
2016-08-19 11:10:00,36.56,36.62,36.55,36.59,92037.0,33.0502,33.1044,33.0411,33.0773,92037.0
2016-08-19 11:20:00,36.59,36.7,36.59,36.69,138404.0,33.0773,33.1767,33.0773,33.1677,138404.0
2016-08-19 11:30:00,36.68,36.72,36.61,36.62,65483.0,33.1587,33.1948,33.0954,33.1044,65483.0
2016-08-19 11:40:00,36.61,36.63,36.57,36.57,72062.0,33.0954,33.1135,33.0592,33.0592,72062.0
2016-08-19 11:50:00,36.57,36.58,36.53,36.57,68648.0,33.0592,33.0683,33.0231,33.0592,68648.0
2016-08-19 12:00:00,36.57,36.62,36.57,36.59,67019.0,33.0592,33.1044,33.0592,33.0773,67019.0
2016-08-19 12:10:00,36.59,36.6,36.5,36.51,96882.0,33.0773,33.0863,32.9959,33.005,96882.0
2016-08-19 12:20:00,36.51,36.55,36.5,36.55,53706.0,33.005,33.0411,32.9959,33.0411,53706.0
2016-08-19 12:30:00,36.55,36.55,36.51,36.54,64545.0,33.0411,33.0411,33.005,33.0321,64545.0
2016-08-19 12:40:00,36.53,36.54,36.5,36.5,87946.0,33.0231,33.0321,32.9959,32.9959,87946.0
2016-08-19 12:50:00,36.5,36.51,36.43,36.48,122036.0,32.9959,33.005,32.9327,32.9779,122036.0
2016-08-19 13:00:00,36.48,36.49,36.42,36.47,96817.0,32.9779,32.9869,32.9236,32.9688,96817.0
2016-08-19 13:10:00,36.47,36.49,36.45,36.47,52067.0,32.9688,32.9869,32.9507,32.9688,52067.0
2016-08-19 13:20:00,36.47,36.47,36.45,36.47,25943.0,32.9688,32.9688,32.9507,32.9688,25943.0
2016-08-19 13:30:00,36.47,36.51,36.46,36.5,46021.0,32.9688,33.005,32.9598,32.9959,46021.0
2016-08-19 13:40:00,36.51,36.55,36.49,36.52,69486.0,33.005,33.0411,32.9869,33.014,69486.0
2016-08-19 13:50:00,36.52,36.53,36.46,36.47,50843.0,33.014,33.0231,32.9598,32.9688,50843.0
2016-08-19 14:00:00,36.47,36.47,36.42,36.43,121718.0,32.9688,32.9688,32.9236,32.9327,121718.0
2016-08-19 14:10:00,36.44,36.46,36.42,36.42,160058.0,32.9417,32.9598,32.9236,32.9236,160058.0
2016-08-19 14:20:00,36.42,36.43,36.36,36.36,82846.0,32.9236,32.9327,32.8694,32.8694,82846.0
2016-08-19 14:30:00,36.36,36.37,36.3,36.34,178952.0,32.8694,32.8784,32.8151,32.8513,178952.0
2016-08-19 14:40:00,36.35,36.37,36.32,36.36,116880.0,32.8603,32.8784,32.8332,32.8694,116880.0
2016-08-19 14:50:00,36.37,36.4,36.35,36.37,319769.0,32.8784,32.9055,32.8603,32.8784,319769.0
2016-08-19 15:00:00,36.38,36.4,36.36,36.39,161707.0,32.8875,32.9055,32.8694,32.8965,161707.0
2016-08-19 15:10:00,36.39,36.4,36.34,36.35,251450.0,32.8965,32.9055,32.8513,32.8603,251450.0
2016-08-19 15:20:00,36.35,36.37,36.34,36.34,445237.0,32.8603,32.8784,32.8513,32.8513,445237.0
2016-08-19 15:30:00,36.34,36.36,36.33,36.36,307573.0,32.8513,32.8694,32.8423,32.8694,307573.0
2016-08-19 15:40:00,36.35,36.4,36.34,36.36,338386.0,32.8603,32.9055,32.8513,32.8694,338386.0
2016-08-19 15:50:00,36.36,36.37,36.32,36.33,819884.0,32.8694,32.8784,32.8332,32.8423,819884.0
2016-08-22 09:30:00,36.34,36.4,36.13,36.21,173130.0,32.8513,32.9055,32.6615,32.7338,173130.0
2016-08-22 09:40:00,36.21,36.3,36.18,36.25,93593.0,32.7338,32.8151,32.7067,32.7699,93593.0
2016-08-22 09:50:00,36.26,36.27,36.13,36.27,99221.0,32.779,32.788,32.6615,32.788,99221.0
2016-08-22 10:00:00,36.26,36.26,36.15,36.22,98802.0,32.779,32.779,32.6795,32.7428,98802.0
2016-08-22 10:10:00,36.21,36.37,36.19,36.35,107723.0,32.7338,32.8784,32.7157,32.8603,107723.0
2016-08-22 10:20:00,36.35,36.41,36.3,36.33,80354.0,32.8603,32.9146,32.8151,32.8423,80354.0
2016-08-22 10:30:00,36.33,36.36,36.2,36.23,154476.0,32.8423,32.8694,32.7247,32.7519,154476.0
2016-08-22 10:40:00,36.23,36.24,36.18,36.19,72562.0,32.7519,32.7609,32.7067,32.7157,72562.0
2016-08-22 10:50:00,36.2,36.23,36.16,36.21,72630.0,32.7247,32.7519,32.6886,32.7338,72630.0
2016-08-22 11:00:00,36.21,36.31,36.21,36.29,74677.0,32.7338,32.8242,32.7338,32.8061,74677.0
2016-08-22 11:10:00,36.3,36.31,36.25,36.26,74131.0,32.8151,32.8242,32.7699,32.779,74131.0
2016-08-22 11:20:00,36.25,36.27,36.18,36.22,46789.0,32.7699,32.788,32.7067,32.7428,46789.0
2016-08-22 11:30:00,36.23,36.27,36.21,36.24,343695.0,32.7519,32.788,32.7338,32.7609,343695.0
2016-08-22 11:40:00,36.23,36.25,36.22,36.25,102477.0,32.7519,32.7699,32.7428,32.7699,102477.0
2016-08-22 11:50:00,36.24,36.27,36.23,36.24,98344.0,32.7609,32.788,32.7519,32.7609,98344.0
2016-08-22 12:00:00,36.24,36.25,36.16,36.2,91368.0,32.7609,32.7699,32.6886,32.7247,91368.0
2016-08-22 12:10:00,36.21,36.21,36.17,36.19,45144.0,32.7338,32.7338,32.6976,32.7157,45144.0
2016-08-22 12:20:00,36.2,36.32,36.17,36.3,63019.0,32.7247,32.8332,32.6976,32.8151,63019.0
2016-08-22 12:30:00,36.31,36.38,36.3,36.38,85912.0,32.8242,32.8875,32.8151,32.8875,85912.0
2016-08-22 12:40:00,36.38,36.4,36.35,36.38,75320.0,32.8875,32.9055,32.8603,32.8875,75320.0
2016-08-22 12:50:00,36.38,36.43,36.37,36.41,57365.0,32.8875,32.9327,32.8784,32.9146,57365.0
2016-08-22 13:00:00,36.41,36.47,36.4,36.46,67629.0,32.9146,32.9688,32.9055,32.9598,67629.0
2016-08-22 13:10:00,36.45,36.54,36.45,36.52,84781.0,32.9507,33.0321,32.9507,33.014,84781.0
2016-08-22 13:20:00,36.51,36.52,36.43,36.49,96523.0,33.005,33.014,32.9327,32.9869,96523.0
2016-08-22 13:30:00,36.48,36.49,36.44,36.48,67468.0,32.9779,32.9869,32.9417,32.9779,67468.0
2016-08-22 13:40:00,36.48,36.52,36.47,36.48,53405.0,32.9779,33.014,32.9688,32.9779,53405.0
2016-08-22 13:50:00,36.48,36.49,36.43,36.46,56278.0,32.9779,32.9869,32.9327,32.9598,56278.0
2016-08-22 14:00:00,36.46,36.48,36.44,36.46,62437.0,32.9598,32.9779,32.9417,32.9598,62437.0
2016-08-22 14:10:00,36.46,36.46,36.41,36.44,37861.0,32.9598,32.9598,32.9146,32.9417,37861.0
2016-08-22 14:20:00,36.44,36.47,36.41,36.42,134204.0,32.9417,32.9688,32.9146,32.9236,134204.0
2016-08-22 14:30:00,36.42,36.46,36.41,36.45,244941.0,32.9236,32.9598,32.9146,32.9507,244941.0
2016-08-22 14:40:00,36.45,36.48,36.43,36.44,203735.0,32.9507,32.9779,32.9327,32.9417,203735.0
2016-08-22 14:50:00,36.45,36.47,36.43,36.44,56883.0,32.9507,32.9688,32.9327,32.9417,56883.0
2016-08-22 15:00:00,36.45,36.46,36.38,36.41,103474.0,32.9507,32.9598,32.8875,32.9146,103474.0
2016-08-22 15:10:00,36.41,36.42,36.36,36.38,70400.0,32.9146,32.9236,32.8694,32.8875,70400.0
2016-08-22 15:20:00,36.37,36.38,36.35,36.35,45946.0,32.8784,32.8875,32.8603,32.8603,45946.0
2016-08-22 15:30:00,36.35,36.37,36.3,36.31,157575.0,32.8603,32.8784,32.8151,32.8242,157575.0
2016-08-22 15:40:00,36.3,36.33,36.25,36.28,239195.0,32.8151,32.8423,32.7699,32.7971,239195.0
2016-08-22 15:50:00,36.29,36.3,36.26,36.29,314660.0,32.8061,32.8151,32.779,32.8061,314660.0
2016-08-23 09:30:00,36.46,36.69,36.45,36.6,203778.0,32.9598,33.1677,32.9507,33.0863,203778.0
2016-08-23 09:40:00,36.62,36.76,36.55,36.68,163210.0,33.1044,33.231,33.0411,33.1587,163210.0
2016-08-23 09:50:00,36.68,36.74,36.65,36.73,159262.0,33.1587,33.2129,33.1315,33.2039,159262.0
2016-08-23 10:00:00,36.74,36.78,36.7,36.71,162373.0,33.2129,33.2491,33.1767,33.1858,162373.0
2016-08-23 10:10:00,36.71,36.71,36.58,36.61,112427.0,33.1858,33.1858,33.0683,33.0954,112427.0
2016-08-23 10:20:00,36.61,36.64,36.6,36.61,88151.0,33.0954,33.1225,33.0863,33.0954,88151.0
2016-08-23 10:30:00,36.61,36.62,36.56,36.57,103072.0,33.0954,33.1044,33.0502,33.0592,103072.0
2016-08-23 10:40:00,36.58,36.6,36.52,36.54,61779.0,33.0683,33.0863,33.014,33.0321,61779.0
2016-08-23 10:50:00,36.54,36.6,36.5,36.56,96095.0,33.0321,33.0863,32.9959,33.0502,96095.0
2016-08-23 11:00:00,36.56,36.64,36.53,36.63,99795.0,33.0502,33.1225,33.0231,33.1135,99795.0
2016-08-23 11:10:00,36.62,36.62,36.56,36.58,54443.0,33.1044,33.1044,33.0502,33.0683,54443.0
2016-08-23 11:20:00,36.58,36.65,36.57,36.65,68416.0,33.0683,33.1315,33.0592,33.1315,68416.0
2016-08-23 11:30:00,36.65,36.7,36.62,36.67,62072.0,33.1315,33.1767,33.1044,33.1496,62072.0
2016-08-23 11:40:00,36.68,36.7,36.63,36.63,77269.0,33.1587,33.1767,33.1135,33.1135,77269.0
2016-08-23 11:50:00,36.64,36.68,36.61,36.68,43242.0,33.1225,33.1587,33.0954,33.1587,43242.0
2016-08-23 12:00:00,36.68,36.68,36.6,36.62,88965.0,33.1587,33.1587,33.0863,33.1044,88965.0
2016-08-23 12:10:00,36.61,36.64,36.56,36.57,108014.0,33.0954,33.1225,33.0502,33.0592,108014.0
2016-08-23 12:20:00,36.57,36.6,36.56,36.58,93662.0,33.0592,33.0863,33.0502,33.0683,93662.0
2016-08-23 12:30:00,36.57,36.61,36.55,36.61,45532.0,33.0592,33.0954,33.0411,33.0954,45532.0
2016-08-23 12:40:00,36.61,36.63,36.59,36.62,53307.0,33.0954,33.1135,33.0773,33.1044,53307.0
2016-08-23 12:50:00,36.62,36.62,36.56,36.59,38301.0,33.1044,33.1044,33.0502,33.0773,38301.0
2016-08-23 13:00:00,36.59,36.61,36.57,36.61,26175.0,33.0773,33.0954,33.0592,33.0954,26175.0
2016-08-23 13:10:00,36.61,36.65,36.6,36.65,35666.0,33.0954,33.1315,33.0863,33.1315,35666.0
2016-08-23 13:20:00,36.65,36.7,36.63,36.67,101386.0,33.1315,33.1767,33.1135,33.1496,101386.0
2016-08-23 13:30:00,36.67,36.71,36.65,36.66,64442.0,33.1496,33.1858,33.1315,33.1406,64442.0
2016-08-23 13:40:00,36.67,36.72,36.66,36.72,96811.0,33.1496,33.1948,33.1406,33.1948,96811.0
2016-08-23 13:50:00,36.72,36.8,36.71,36.78,202787.0,33.1948,33.2671,33.1858,33.2491,202787.0
2016-08-23 14:00:00,36.78,36.79,36.69,36.74,138362.0,33.2491,33.2581,33.1677,33.2129,138362.0
2016-08-23 14:10:00,36.74,36.79,36.73,36.78,120945.0,33.2129,33.2581,33.2039,33.2491,120945.0
2016-08-23 14:20:00,36.78,36.79,36.74,36.75,69430.0,33.2491,33.2581,33.2129,33.2219,69430.0
2016-08-23 14:30:00,36.75,36.78,36.75,36.77,100830.0,33.2219,33.2491,33.2219,33.24,100830.0
2016-08-23 14:40:00,36.77,36.78,36.7,36.72,103306.0,33.24,33.2491,33.1767,33.1948,103306.0
2016-08-23 14:50:00,36.72,36.72,36.69,36.69,92433.0,33.1948,33.1948,33.1677,33.1677,92433.0
2016-08-23 15:00:00,36.69,36.7,36.67,36.67,84640.0,33.1677,33.1767,33.1496,33.1496,84640.0
2016-08-23 15:10:00,36.68,36.7,36.67,36.68,85723.0,33.1587,33.1767,33.1496,33.1587,85723.0
2016-08-23 15:20:00,36.68,36.7,36.67,36.68,119075.0,33.1587,33.1767,33.1496,33.1587,119075.0
2016-08-23 15:30:00,36.68,36.69,36.67,36.68,106210.0,33.1587,33.1677,33.1496,33.1587,106210.0
2016-08-23 15:40:00,36.68,36.74,36.67,36.72,206994.0,33.1587,33.2129,33.1496,33.1948,206994.0
2016-08-23 15:50:00,36.72,36.74,36.68,36.7,373871.0,33.1948,33.2129,33.1587,33.1767,373871.0
2016-08-24 09:30:00,36.6,36.68,36.42,36.61,221144.0,33.0863,33.1587,32.9236,33.0954,221144.0
2016-08-24 09:40:00,36.61,36.73,36.6,36.71,148648.0,33.0954,33.2039,33.0863,33.1858,148648.0
2016-08-24 09:50:00,36.72,36.72,36.59,36.59,125376.0,33.1948,33.1948,33.0773,33.0773,125376.0
2016-08-24 10:00:00,36.59,36.68,36.58,36.67,76524.0,33.0773,33.1587,33.0683,33.1496,76524.0
2016-08-24 10:10:00,36.68,36.68,36.61,36.63,54726.0,33.1587,33.1587,33.0954,33.1135,54726.0
2016-08-24 10:20:00,36.63,36.65,36.61,36.65,50418.0,33.1135,33.1315,33.0954,33.1315,50418.0
2016-08-24 10:30:00,36.66,36.71,36.61,36.71,115325.0,33.1406,33.1858,33.0954,33.1858,115325.0
2016-08-24 10:40:00,36.71,36.71,36.64,36.66,47231.0,33.1858,33.1858,33.1225,33.1406,47231.0
2016-08-24 10:50:00,36.66,36.7,36.65,36.67,43625.0,33.1406,33.1767,33.1315,33.1496,43625.0
2016-08-24 11:00:00,36.68,36.72,36.67,36.71,40341.0,33.1587,33.1948,33.1496,33.1858,40341.0
2016-08-24 11:10:00,36.71,36.72,36.68,36.69,50388.0,33.1858,33.1948,33.1587,33.1677,50388.0
2016-08-24 11:20:00,36.69,36.73,36.67,36.73,118621.0,33.1677,33.2039,33.1496,33.2039,118621.0
2016-08-24 11:30:00,36.73,36.73,36.69,36.71,53088.0,33.2039,33.2039,33.1677,33.1858,53088.0
2016-08-24 11:40:00,36.72,36.73,36.7,36.71,157365.0,33.1948,33.2039,33.1767,33.1858,157365.0
2016-08-24 11:50:00,36.71,36.75,36.7,36.74,50148.0,33.1858,33.2219,33.1767,33.2129,50148.0
2016-08-24 12:00:00,36.74,36.74,36.71,36.72,46723.0,33.2129,33.2129,33.1858,33.1948,46723.0
2016-08-24 12:10:00,36.73,36.82,36.72,36.82,87836.0,33.2039,33.2852,33.1948,33.2852,87836.0
2016-08-24 12:20:00,36.82,36.84,36.78,36.8,57862.0,33.2852,33.3033,33.2491,33.2671,57862.0
2016-08-24 12:30:00,36.8,36.82,36.79,36.81,47461.0,33.2671,33.2852,33.2581,33.2762,47461.0
2016-08-24 12:40:00,36.82,36.83,36.79,36.8,64954.0,33.2852,33.2943,33.2581,33.2671,64954.0
2016-08-24 12:50:00,36.8,36.82,36.77,36.77,43179.0,33.2671,33.2852,33.24,33.24,43179.0
2016-08-24 13:00:00,36.77,36.78,36.75,36.77,48720.0,33.24,33.2491,33.2219,33.24,48720.0
2016-08-24 13:10:00,36.76,36.77,36.72,36.73,31081.0,33.231,33.24,33.1948,33.2039,31081.0
2016-08-24 13:20:00,36.72,36.74,36.68,36.69,168404.0,33.1948,33.2129,33.1587,33.1677,168404.0
2016-08-24 13:30:00,36.69,36.72,36.68,36.69,87982.0,33.1677,33.1948,33.1587,33.1677,87982.0
2016-08-24 13:40:00,36.69,36.72,36.69,36.71,99397.0,33.1677,33.1948,33.1677,33.1858,99397.0
2016-08-24 13:50:00,36.71,36.73,36.69,36.69,81943.0,33.1858,33.2039,33.1677,33.1677,81943.0
2016-08-24 14:00:00,36.69,36.73,36.68,36.7,196234.0,33.1677,33.2039,33.1587,33.1767,196234.0
2016-08-24 14:10:00,36.7,36.73,36.7,36.73,62971.0,33.1767,33.2039,33.1767,33.2039,62971.0
2016-08-24 14:20:00,36.73,36.75,36.7,36.71,63749.0,33.2039,33.2219,33.1767,33.1858,63749.0
2016-08-24 14:30:00,36.71,36.71,36.62,36.64,132825.0,33.1858,33.1858,33.1044,33.1225,132825.0
2016-08-24 14:40:00,36.64,36.66,36.62,36.64,121624.0,33.1225,33.1406,33.1044,33.1225,121624.0
2016-08-24 14:50:00,36.64,36.69,36.64,36.68,68616.0,33.1225,33.1677,33.1225,33.1587,68616.0
2016-08-24 15:00:00,36.68,36.7,36.63,36.65,90190.0,33.1587,33.1767,33.1135,33.1315,90190.0
2016-08-24 15:10:00,36.65,36.69,36.63,36.66,142251.0,33.1315,33.1677,33.1135,33.1406,142251.0
2016-08-24 15:20:00,36.66,36.67,36.63,36.66,290169.0,33.1406,33.1496,33.1135,33.1406,290169.0
2016-08-24 15:30:00,36.66,36.68,36.62,36.63,125205.0,33.1406,33.1587,33.1044,33.1135,125205.0
2016-08-24 15:40:00,36.63,36.67,36.6,36.65,186988.0,33.1135,33.1496,33.0863,33.1315,186988.0
2016-08-24 15:50:00,36.64,36.68,36.63,36.68,229359.0,33.1225,33.1587,33.1135,33.1587,229359.0
2016-08-25 09:30:00,36.55,36.65,36.43,36.59,137713.0,33.0411,33.1315,32.9327,33.0773,137713.0
2016-08-25 09:40:00,36.58,36.77,36.58,36.72,160131.0,33.0683,33.24,33.0683,33.1948,160131.0
2016-08-25 09:50:00,36.71,36.75,36.67,36.74,138600.0,33.1858,33.2219,33.1496,33.2129,138600.0
2016-08-25 10:00:00,36.73,36.85,36.72,36.79,144646.0,33.2039,33.3123,33.1948,33.2581,144646.0
2016-08-25 10:10:00,36.79,36.82,36.75,36.82,113651.0,33.2581,33.2852,33.2219,33.2852,113651.0
2016-08-25 10:20:00,36.82,36.82,36.72,36.78,90819.0,33.2852,33.2852,33.1948,33.2491,90819.0
2016-08-25 10:30:00,36.77,36.79,36.73,36.74,54403.0,33.24,33.2581,33.2039,33.2129,54403.0
2016-08-25 10:40:00,36.73,36.84,36.73,36.82,73009.0,33.2039,33.3033,33.2039,33.2852,73009.0
2016-08-25 10:50:00,36.82,36.83,36.77,36.78,71441.0,33.2852,33.2943,33.24,33.2491,71441.0
2016-08-25 11:00:00,36.78,36.83,36.77,36.81,57261.0,33.2491,33.2943,33.24,33.2762,57261.0
2016-08-25 11:10:00,36.8,36.82,36.76,36.77,45165.0,33.2671,33.2852,33.231,33.24,45165.0
2016-08-25 11:20:00,36.77,36.8,36.75,36.78,62862.0,33.24,33.2671,33.2219,33.2491,62862.0
2016-08-25 11:30:00,36.77,36.81,36.77,36.78,36914.0,33.24,33.2762,33.24,33.2491,36914.0
2016-08-25 11:40:00,36.77,36.85,36.77,36.84,168059.0,33.24,33.3123,33.24,33.3033,168059.0
2016-08-25 11:50:00,36.85,36.85,36.8,36.81,50165.0,33.3123,33.3123,33.2671,33.2762,50165.0
2016-08-25 12:00:00,36.81,36.83,36.78,36.8,51642.0,33.2762,33.2943,33.2491,33.2671,51642.0
2016-08-25 12:10:00,36.79,36.81,36.77,36.79,45540.0,33.2581,33.2762,33.24,33.2581,45540.0
2016-08-25 12:20:00,36.79,36.79,36.74,36.75,48922.0,33.2581,33.2581,33.2129,33.2219,48922.0
2016-08-25 12:30:00,36.76,36.8,36.73,36.8,64498.0,33.231,33.2671,33.2039,33.2671,64498.0
2016-08-25 12:40:00,36.79,36.8,36.76,36.78,28442.0,33.2581,33.2671,33.231,33.2491,28442.0
2016-08-25 12:50:00,36.77,36.79,36.76,36.78,25226.0,33.24,33.2581,33.231,33.2491,25226.0
2016-08-25 13:00:00,36.79,36.84,36.78,36.8,98148.0,33.2581,33.3033,33.2491,33.2671,98148.0
2016-08-25 13:10:00,36.81,36.83,36.79,36.8,43553.0,33.2762,33.2943,33.2581,33.2671,43553.0
2016-08-25 13:20:00,36.79,36.82,36.79,36.81,30940.0,33.2581,33.2852,33.2581,33.2762,30940.0
2016-08-25 13:30:00,36.82,36.83,36.74,36.76,55181.0,33.2852,33.2943,33.2129,33.231,55181.0
2016-08-25 13:40:00,36.75,36.79,36.74,36.77,47916.0,33.2219,33.2581,33.2129,33.24,47916.0
2016-08-25 13:50:00,36.78,36.78,36.76,36.76,59954.0,33.2491,33.2491,33.231,33.231,59954.0
2016-08-25 14:00:00,36.76,36.81,36.75,36.75,45078.0,33.231,33.2762,33.2219,33.2219,45078.0
2016-08-25 14:10:00,36.75,36.79,36.74,36.78,49504.0,33.2219,33.2581,33.2129,33.2491,49504.0
2016-08-25 14:20:00,36.78,36.8,36.76,36.8,59201.0,33.2491,33.2671,33.231,33.2671,59201.0
2016-08-25 14:30:00,36.8,36.82,36.78,36.82,52962.0,33.2671,33.2852,33.2491,33.2852,52962.0
2016-08-25 14:40:00,36.81,36.83,36.79,36.82,35570.0,33.2762,33.2943,33.2581,33.2852,35570.0
2016-08-25 14:50:00,36.82,36.82,36.75,36.77,58629.0,33.2852,33.2852,33.2219,33.24,58629.0
2016-08-25 15:00:00,36.76,36.78,36.71,36.71,48579.0,33.231,33.2491,33.1858,33.1858,48579.0
2016-08-25 15:10:00,36.71,36.75,36.69,36.71,79065.0,33.1858,33.2219,33.1677,33.1858,79065.0
2016-08-25 15:20:00,36.71,36.75,36.69,36.74,60946.0,33.1858,33.2219,33.1677,33.2129,60946.0
2016-08-25 15:30:00,36.73,36.75,36.71,36.73,57020.0,33.2039,33.2219,33.1858,33.2039,57020.0
2016-08-25 15:40:00,36.73,36.74,36.7,36.7,60233.0,33.2039,33.2129,33.1767,33.1767,60233.0
2016-08-25 15:50:00,36.7,36.72,36.66,36.69,212054.0,33.1767,33.1948,33.1406,33.1677,212054.0
2016-08-26 09:30:00,36.73,36.77,36.54,36.55,148824.0,33.2039,33.24,33.0321,33.0411,148824.0
2016-08-26 09:40:00,36.55,36.63,36.47,36.52,133815.0,33.0411,33.1135,32.9688,33.014,133815.0
2016-08-26 09:50:00,36.51,36.58,36.46,36.48,174402.0,33.005,33.0683,32.9598,32.9779,174402.0
2016-08-26 10:00:00,36.48,36.62,36.44,36.54,149268.0,32.9779,33.1044,32.9417,33.0321,149268.0
2016-08-26 10:10:00,36.53,36.65,36.5,36.63,124559.0,33.0231,33.1315,32.9959,33.1135,124559.0
2016-08-26 10:20:00,36.63,36.69,36.6,36.66,114593.0,33.1135,33.1677,33.0863,33.1406,114593.0
2016-08-26 10:30:00,36.65,36.67,36.59,36.61,100519.0,33.1315,33.1496,33.0773,33.0954,100519.0
2016-08-26 10:40:00,36.61,36.62,36.52,36.52,69127.0,33.0954,33.1044,33.014,33.014,69127.0
2016-08-26 10:50:00,36.52,36.58,36.51,36.56,144087.0,33.014,33.0683,33.005,33.0502,144087.0
2016-08-26 11:00:00,36.57,36.58,36.46,36.48,190657.0,33.0592,33.0683,32.9598,32.9779,190657.0
2016-08-26 11:10:00,36.47,36.5,36.42,36.48,96060.0,32.9688,32.9959,32.9236,32.9779,96060.0
2016-08-26 11:20:00,36.49,36.55,36.47,36.55,127867.0,32.9869,33.0411,32.9688,33.0411,127867.0
2016-08-26 11:30:00,36.54,36.58,36.49,36.5,130022.0,33.0321,33.0683,32.9869,32.9959,130022.0
2016-08-26 11:40:00,36.5,36.5,36.45,36.47,89047.0,32.9959,32.9959,32.9507,32.9688,89047.0
2016-08-26 11:50:00,36.47,36.47,36.33,36.38,139875.0,32.9688,32.9688,32.8423,32.8875,139875.0
2016-08-26 12:00:00,36.37,36.37,36.2,36.22,143679.0,32.8784,32.8784,32.7247,32.7428,143679.0
2016-08-26 12:10:00,36.22,36.22,36.12,36.19,111077.0,32.7428,32.7428,32.6524,32.7157,111077.0
2016-08-26 12:20:00,36.18,36.22,36.16,36.17,104131.0,32.7067,32.7428,32.6886,32.6976,104131.0
2016-08-26 12:30:00,36.18,36.3,36.16,36.25,92361.0,32.7067,32.8151,32.6886,32.7699,92361.0
2016-08-26 12:40:00,36.25,36.3,36.25,36.26,35096.0,32.7699,32.8151,32.7699,32.779,35096.0
2016-08-26 12:50:00,36.27,36.27,36.23,36.26,44238.0,32.788,32.788,32.7519,32.779,44238.0
2016-08-26 13:00:00,36.25,36.31,36.24,36.3,74876.0,32.7699,32.8242,32.7609,32.8151,74876.0
2016-08-26 13:10:00,36.3,36.34,36.23,36.25,119630.0,32.8151,32.8513,32.7519,32.7699,119630.0
2016-08-26 13:20:00,36.25,36.25,36.21,36.24,60468.0,32.7699,32.7699,32.7338,32.7609,60468.0
2016-08-26 13:30:00,36.24,36.3,36.24,36.29,46785.0,32.7609,32.8151,32.7609,32.8061,46785.0
2016-08-26 13:40:00,36.28,36.3,36.26,36.27,36885.0,32.7971,32.8151,32.779,32.788,36885.0
2016-08-26 13:50:00,36.27,36.28,36.21,36.23,53936.0,32.788,32.7971,32.7338,32.7519,53936.0
2016-08-26 14:00:00,36.23,36.28,36.22,36.27,42179.0,32.7519,32.7971,32.7428,32.788,42179.0
2016-08-26 14:10:00,36.27,36.29,36.16,36.19,86687.0,32.788,32.8061,32.6886,32.7157,86687.0
2016-08-26 14:20:00,36.18,36.19,36.11,36.12,147035.0,32.7067,32.7157,32.6434,32.6524,147035.0
2016-08-26 14:30:00,36.11,36.14,36.09,36.14,94059.0,32.6434,32.6705,32.6253,32.6705,94059.0
2016-08-26 14:40:00,36.14,36.14,36.06,36.07,86486.0,32.6705,32.6705,32.5982,32.6072,86486.0
2016-08-26 14:50:00,36.07,36.11,36.05,36.11,105634.0,32.6072,32.6434,32.5891,32.6434,105634.0
2016-08-26 15:00:00,36.11,36.17,36.09,36.17,104837.0,32.6434,32.6976,32.6253,32.6976,104837.0
2016-08-26 15:10:00,36.17,36.18,36.12,36.14,100596.0,32.6976,32.7067,32.6524,32.6705,100596.0
2016-08-26 15:20:00,36.14,36.25,36.1,36.24,200902.0,32.6705,32.7699,32.6343,32.7609,200902.0
2016-08-26 15:30:00,36.24,36.34,36.23,36.34,243447.0,32.7609,32.8513,32.7519,32.8513,243447.0
2016-08-26 15:40:00,36.34,36.34,36.24,36.29,146075.0,32.8513,32.8513,32.7609,32.8061,146075.0
2016-08-26 15:50:00,36.29,36.32,36.25,36.28,453411.0,32.8061,32.8332,32.7699,32.7971,453411.0
2016-08-29 09:30:00,36.41,36.51,36.32,36.49,220527.0,32.9146,33.005,32.8332,32.9869,220527.0
2016-08-29 09:40:00,36.49,36.51,36.38,36.41,117830.0,32.9869,33.005,32.8875,32.9146,117830.0
2016-08-29 09:50:00,36.4,36.41,36.35,36.38,75903.0,32.9055,32.9146,32.8603,32.8875,75903.0
2016-08-29 10:00:00,36.39,36.43,36.37,36.4,64879.0,32.8965,32.9327,32.8784,32.9055,64879.0
2016-08-29 10:10:00,36.41,36.47,36.41,36.44,58768.0,32.9146,32.9688,32.9146,32.9417,58768.0
2016-08-29 10:20:00,36.43,36.46,36.39,36.46,57437.0,32.9327,32.9598,32.8965,32.9598,57437.0
2016-08-29 10:30:00,36.46,36.49,36.43,36.48,177624.0,32.9598,32.9869,32.9327,32.9779,177624.0
2016-08-29 10:40:00,36.48,36.48,36.42,36.43,183217.0,32.9779,32.9779,32.9236,32.9327,183217.0
2016-08-29 10:50:00,36.43,36.45,36.39,36.39,77265.0,32.9327,32.9507,32.8965,32.8965,77265.0
2016-08-29 11:00:00,36.4,36.44,36.39,36.43,56072.0,32.9055,32.9417,32.8965,32.9327,56072.0
2016-08-29 11:10:00,36.44,36.44,36.39,36.4,52210.0,32.9417,32.9417,32.8965,32.9055,52210.0
2016-08-29 11:20:00,36.4,36.47,36.38,36.46,48921.0,32.9055,32.9688,32.8875,32.9598,48921.0
2016-08-29 11:30:00,36.46,36.47,36.42,36.42,91585.0,32.9598,32.9688,32.9236,32.9236,91585.0
2016-08-29 11:40:00,36.43,36.47,36.42,36.45,51113.0,32.9327,32.9688,32.9236,32.9507,51113.0
2016-08-29 11:50:00,36.45,36.47,36.41,36.41,59412.0,32.9507,32.9688,32.9146,32.9146,59412.0
2016-08-29 12:00:00,36.42,36.42,36.4,36.41,26117.0,32.9236,32.9236,32.9055,32.9146,26117.0
2016-08-29 12:10:00,36.42,36.44,36.41,36.43,40365.0,32.9236,32.9417,32.9146,32.9327,40365.0
2016-08-29 12:20:00,36.42,36.47,36.42,36.43,68713.0,32.9236,32.9688,32.9236,32.9327,68713.0
2016-08-29 12:30:00,36.44,36.47,36.43,36.44,66819.0,32.9417,32.9688,32.9327,32.9417,66819.0
2016-08-29 12:40:00,36.44,36.46,36.43,36.46,54836.0,32.9417,32.9598,32.9327,32.9598,54836.0
2016-08-29 12:50:00,36.46,36.5,36.45,36.5,75936.0,32.9598,32.9959,32.9507,32.9959,75936.0
2016-08-29 13:00:00,36.5,36.52,36.46,36.47,78807.0,32.9959,33.014,32.9598,32.9688,78807.0
2016-08-29 13:10:00,36.47,36.48,36.46,36.47,45466.0,32.9688,32.9779,32.9598,32.9688,45466.0
2016-08-29 13:20:00,36.46,36.5,36.45,36.47,98045.0,32.9598,32.9959,32.9507,32.9688,98045.0
2016-08-29 13:30:00,36.47,36.5,36.46,36.49,38136.0,32.9688,32.9959,32.9598,32.9869,38136.0
2016-08-29 13:40:00,36.49,36.5,36.49,36.5,24887.0,32.9869,32.9959,32.9869,32.9959,24887.0
2016-08-29 13:50:00,36.5,36.5,36.46,36.47,41140.0,32.9959,32.9959,32.9598,32.9688,41140.0
2016-08-29 14:00:00,36.47,36.47,36.45,36.47,24501.0,32.9688,32.9688,32.9507,32.9688,24501.0
2016-08-29 14:10:00,36.46,36.47,36.44,36.45,57871.0,32.9598,32.9688,32.9417,32.9507,57871.0
2016-08-29 14:20:00,36.46,36.47,36.45,36.45,35034.0,32.9598,32.9688,32.9507,32.9507,35034.0
2016-08-29 14:30:00,36.45,36.49,36.45,36.48,71702.0,32.9507,32.9869,32.9507,32.9779,71702.0
2016-08-29 14:40:00,36.49,36.49,36.47,36.49,51672.0,32.9869,32.9869,32.9688,32.9869,51672.0
2016-08-29 14:50:00,36.48,36.52,36.48,36.52,85421.0,32.9779,33.014,32.9779,33.014,85421.0
2016-08-29 15:00:00,36.52,36.54,36.41,36.44,322061.0,33.014,33.0321,32.9146,32.9417,322061.0
2016-08-29 15:10:00,36.44,36.46,36.4,36.46,96292.0,32.9417,32.9598,32.9055,32.9598,96292.0
2016-08-29 15:20:00,36.46,36.47,36.43,36.44,59339.0,32.9598,32.9688,32.9327,32.9417,59339.0
2016-08-29 15:30:00,36.45,36.48,36.44,36.45,84520.0,32.9507,32.9779,32.9417,32.9507,84520.0
2016-08-29 15:40:00,36.45,36.47,36.42,36.44,169644.0,32.9507,32.9688,32.9236,32.9417,169644.0
2016-08-29 15:50:00,36.44,36.47,36.41,36.44,427383.0,32.9417,32.9688,32.9146,32.9417,427383.0
2016-08-30 09:30:00,36.6,36.67,36.37,36.46,247256.0,33.0863,33.1496,32.8784,32.9598,247256.0
2016-08-30 09:40:00,36.46,36.73,36.45,36.7,155583.0,32.9598,33.2039,32.9507,33.1767,155583.0
2016-08-30 09:50:00,36.69,36.7,36.55,36.6,173525.0,33.1677,33.1767,33.0411,33.0863,173525.0
2016-08-30 10:00:00,36.6,36.64,36.5,36.55,209380.0,33.0863,33.1225,32.9959,33.0411,209380.0
2016-08-30 10:10:00,36.55,36.68,36.51,36.61,127946.0,33.0411,33.1587,33.005,33.0954,127946.0
2016-08-30 10:20:00,36.62,36.78,36.59,36.75,138784.0,33.1044,33.2491,33.0773,33.2219,138784.0
2016-08-30 10:30:00,36.75,36.77,36.69,36.76,127351.0,33.2219,33.24,33.1677,33.231,127351.0
2016-08-30 10:40:00,36.76,36.94,36.75,36.91,196753.0,33.231,33.3937,33.2219,33.3666,196753.0
2016-08-30 10:50:00,36.9,37.05,36.9,37.02,256207.0,33.3575,33.4931,33.3575,33.466,256207.0
2016-08-30 11:00:00,37.02,37.07,37.0,37.01,168009.0,33.466,33.5112,33.4479,33.457,168009.0
2016-08-30 11:10:00,37.0,37.03,36.99,37.02,183668.0,33.4479,33.4751,33.4389,33.466,183668.0
2016-08-30 11:20:00,37.02,37.1,36.98,37.07,128221.0,33.466,33.5383,33.4299,33.5112,128221.0
2016-08-30 11:30:00,37.07,37.15,37.03,37.15,85689.0,33.5112,33.5835,33.4751,33.5835,85689.0
2016-08-30 11:40:00,37.14,37.22,37.11,37.19,117833.0,33.5745,33.6468,33.5474,33.6197,117833.0
2016-08-30 11:50:00,37.2,37.26,37.19,37.23,149992.0,33.6287,33.683,33.6197,33.6559,149992.0
2016-08-30 12:00:00,37.23,37.34,37.23,37.33,90751.0,33.6559,33.7553,33.6559,33.7463,90751.0
2016-08-30 12:10:00,37.33,37.34,37.29,37.3,72586.0,33.7463,33.7553,33.7101,33.7191,72586.0
2016-08-30 12:20:00,37.3,37.32,37.25,37.27,85039.0,33.7191,33.7372,33.6739,33.692,85039.0
2016-08-30 12:30:00,37.26,37.31,37.24,37.3,58082.0,33.683,33.7282,33.6649,33.7191,58082.0
2016-08-30 12:40:00,37.29,37.3,37.14,37.18,135679.0,33.7101,33.7191,33.5745,33.6107,135679.0
2016-08-30 12:50:00,37.17,37.22,37.15,37.21,53955.0,33.6016,33.6468,33.5835,33.6378,53955.0
2016-08-30 13:00:00,37.2,37.2,37.15,37.15,48180.0,33.6287,33.6287,33.5835,33.5835,48180.0
2016-08-30 13:10:00,37.15,37.16,37.08,37.08,99390.0,33.5835,33.5926,33.5203,33.5203,99390.0
2016-08-30 13:20:00,37.08,37.14,37.06,37.14,95932.0,33.5203,33.5745,33.5022,33.5745,95932.0
2016-08-30 13:30:00,37.12,37.2,37.12,37.13,73033.0,33.5564,33.6287,33.5564,33.5655,73033.0
2016-08-30 13:40:00,37.13,37.15,37.1,37.12,101858.0,33.5655,33.5835,33.5383,33.5564,101858.0
2016-08-30 13:50:00,37.11,37.16,37.11,37.13,101592.0,33.5474,33.5926,33.5474,33.5655,101592.0
2016-08-30 14:00:00,37.13,37.13,37.04,37.05,151457.0,33.5655,33.5655,33.4841,33.4931,151457.0
2016-08-30 14:10:00,37.04,37.1,37.02,37.03,69686.0,33.4841,33.5383,33.466,33.4751,69686.0
2016-08-30 14:20:00,37.02,37.07,37.02,37.06,68516.0,33.466,33.5112,33.466,33.5022,68516.0
2016-08-30 14:30:00,37.05,37.12,37.04,37.11,89534.0,33.4931,33.5564,33.4841,33.5474,89534.0
2016-08-30 14:40:00,37.12,37.13,37.1,37.11,47627.0,33.5564,33.5655,33.5383,33.5474,47627.0
2016-08-30 14:50:00,37.12,37.2,37.11,37.18,77667.0,33.5564,33.6287,33.5474,33.6107,77667.0
2016-08-30 15:00:00,37.18,37.21,37.15,37.2,72999.0,33.6107,33.6378,33.5835,33.6287,72999.0
2016-08-30 15:10:00,37.2,37.21,37.16,37.17,65053.0,33.6287,33.6378,33.5926,33.6016,65053.0
2016-08-30 15:20:00,37.18,37.18,37.1,37.12,81769.0,33.6107,33.6107,33.5383,33.5564,81769.0
2016-08-30 15:30:00,37.11,37.12,37.05,37.11,226642.0,33.5474,33.5564,33.4931,33.5474,226642.0
2016-08-30 15:40:00,37.12,37.13,37.07,37.09,242134.0,33.5564,33.5655,33.5112,33.5293,242134.0
2016-08-30 15:50:00,37.08,37.18,37.08,37.18,360873.0,33.5203,33.6107,33.5203,33.6107,360873.0
2016-08-31 09:30:00,37.2,37.54,37.07,37.51,287179.0,33.6287,33.9361,33.5112,33.909,287179.0
2016-08-31 09:40:00,37.53,37.62,37.32,37.35,258523.0,33.9271,34.0084,33.7372,33.7643,258523.0
2016-08-31 09:50:00,37.36,37.4,37.16,37.31,320637.0,33.7734,33.8095,33.5926,33.7282,320637.0
2016-08-31 10:00:00,37.31,37.32,37.12,37.15,198113.0,33.7282,33.7372,33.5564,33.5835,198113.0
2016-08-31 10:10:00,37.15,37.16,37.02,37.08,220598.0,33.5835,33.5926,33.466,33.5203,220598.0
2016-08-31 10:20:00,37.08,37.14,37.07,37.09,77613.0,33.5203,33.5745,33.5112,33.5293,77613.0
2016-08-31 10:30:00,37.09,37.11,36.97,37.05,89380.0,33.5293,33.5474,33.4208,33.4931,89380.0
2016-08-31 10:40:00,37.04,37.05,36.93,36.96,124351.0,33.4841,33.4931,33.3847,33.4118,124351.0
2016-08-31 10:50:00,36.96,36.98,36.84,36.84,148903.0,33.4118,33.4299,33.3033,33.3033,148903.0
2016-08-31 11:00:00,36.84,36.9,36.7,36.76,126000.0,33.3033,33.3575,33.1767,33.231,126000.0
2016-08-31 11:10:00,36.76,36.79,36.68,36.71,85816.0,33.231,33.2581,33.1587,33.1858,85816.0
2016-08-31 11:20:00,36.71,36.84,36.71,36.82,135821.0,33.1858,33.3033,33.1858,33.2852,135821.0
2016-08-31 11:30:00,36.82,36.84,36.67,36.72,100072.0,33.2852,33.3033,33.1496,33.1948,100072.0
2016-08-31 11:40:00,36.72,36.73,36.65,36.66,91295.0,33.1948,33.2039,33.1315,33.1406,91295.0
2016-08-31 11:50:00,36.66,36.69,36.62,36.64,138721.0,33.1406,33.1677,33.1044,33.1225,138721.0
2016-08-31 12:00:00,36.63,36.64,36.51,36.52,145453.0,33.1135,33.1225,33.005,33.014,145453.0
2016-08-31 12:10:00,36.53,36.54,36.46,36.49,142857.0,33.0231,33.0321,32.9598,32.9869,142857.0
2016-08-31 12:20:00,36.5,36.53,36.49,36.51,76308.0,32.9959,33.0231,32.9869,33.005,76308.0
2016-08-31 12:30:00,36.51,36.56,36.45,36.54,106396.0,33.005,33.0502,32.9507,33.0321,106396.0
2016-08-31 12:40:00,36.54,36.57,36.5,36.53,78313.0,33.0321,33.0592,32.9959,33.0231,78313.0
2016-08-31 12:50:00,36.53,36.55,36.5,36.51,69456.0,33.0231,33.0411,32.9959,33.005,69456.0
2016-08-31 13:00:00,36.52,36.53,36.48,36.48,108413.0,33.014,33.0231,32.9779,32.9779,108413.0
2016-08-31 13:10:00,36.48,36.5,36.4,36.41,137225.0,32.9779,32.9959,32.9055,32.9146,137225.0
2016-08-31 13:20:00,36.42,36.47,36.41,36.46,98744.0,32.9236,32.9688,32.9146,32.9598,98744.0
2016-08-31 13:30:00,36.47,36.47,36.43,36.43,82867.0,32.9688,32.9688,32.9327,32.9327,82867.0
2016-08-31 13:40:00,36.44,36.51,36.43,36.48,104692.0,32.9417,33.005,32.9327,32.9779,104692.0
2016-08-31 13:50:00,36.48,36.51,36.47,36.5,81859.0,32.9779,33.005,32.9688,32.9959,81859.0
2016-08-31 14:00:00,36.5,36.6,36.49,36.57,132918.0,32.9959,33.0863,32.9869,33.0592,132918.0
2016-08-31 14:10:00,36.57,36.64,36.56,36.56,91924.0,33.0592,33.1225,33.0502,33.0502,91924.0
2016-08-31 14:20:00,36.57,36.58,36.52,36.54,87838.0,33.0592,33.0683,33.014,33.0321,87838.0
2016-08-31 14:30:00,36.54,36.6,36.53,36.55,105051.0,33.0321,33.0863,33.0231,33.0411,105051.0
2016-08-31 14:40:00,36.56,36.6,36.55,36.58,58979.0,33.0502,33.0863,33.0411,33.0683,58979.0
2016-08-31 14:50:00,36.59,36.61,36.58,36.61,121635.0,33.0773,33.0954,33.0683,33.0954,121635.0
2016-08-31 15:00:00,36.6,36.7,36.59,36.69,93147.0,33.0863,33.1767,33.0773,33.1677,93147.0
2016-08-31 15:10:00,36.7,36.75,36.66,36.74,134010.0,33.1767,33.2219,33.1406,33.2129,134010.0
2016-08-31 15:20:00,36.75,36.84,36.74,36.81,216361.0,33.2219,33.3033,33.2129,33.2762,216361.0
2016-08-31 15:30:00,36.82,36.89,36.81,36.87,273123.0,33.2852,33.3485,33.2762,33.3304,273123.0
2016-08-31 15:40:00,36.88,36.99,36.83,36.84,534231.0,33.3395,33.4389,33.2943,33.3033,534231.0
2016-08-31 15:50:00,36.84,36.91,36.81,36.87,468732.0,33.3033,33.3666,33.2762,33.3304,468732.0
2016-09-01 09:30:00,36.88,37.25,36.88,37.11,161949.0,33.3395,33.6739,33.3395,33.5474,161949.0
2016-09-01 09:40:00,37.12,37.2,37.05,37.16,73032.0,33.5564,33.6287,33.4931,33.5926,73032.0
2016-09-01 09:50:00,37.17,37.19,37.02,37.02,135622.0,33.6016,33.6197,33.466,33.466,135622.0
2016-09-01 10:00:00,37.02,37.11,36.95,37.01,127585.0,33.466,33.5474,33.4027,33.457,127585.0
2016-09-01 10:10:00,37.01,37.03,36.95,36.97,86725.0,33.457,33.4751,33.4027,33.4208,86725.0
2016-09-01 10:20:00,36.97,36.97,36.72,36.73,109407.0,33.4208,33.4208,33.1948,33.2039,109407.0
2016-09-01 10:30:00,36.73,36.74,36.51,36.53,190709.0,33.2039,33.2129,33.005,33.0231,190709.0
2016-09-01 10:40:00,36.52,36.6,36.48,36.59,96913.0,33.014,33.0863,32.9779,33.0773,96913.0
2016-09-01 10:50:00,36.58,36.6,36.49,36.51,70532.0,33.0683,33.0863,32.9869,33.005,70532.0
2016-09-01 11:00:00,36.51,36.56,36.41,36.53,94702.0,33.005,33.0502,32.9146,33.0231,94702.0
2016-09-01 11:10:00,36.53,36.53,36.43,36.5,54890.0,33.0231,33.0231,32.9327,32.9959,54890.0
2016-09-01 11:20:00,36.51,36.62,36.49,36.6,72614.0,33.005,33.1044,32.9869,33.0863,72614.0
2016-09-01 11:30:00,36.6,36.64,36.56,36.61,72003.0,33.0863,33.1225,33.0502,33.0954,72003.0
2016-09-01 11:40:00,36.62,36.64,36.59,36.59,55740.0,33.1044,33.1225,33.0773,33.0773,55740.0
2016-09-01 11:50:00,36.59,36.59,36.53,36.58,61242.0,33.0773,33.0773,33.0231,33.0683,61242.0
2016-09-01 12:00:00,36.57,36.59,36.55,36.56,48846.0,33.0592,33.0773,33.0411,33.0502,48846.0
2016-09-01 12:10:00,36.56,36.64,36.53,36.62,93290.0,33.0502,33.1225,33.0231,33.1044,93290.0
2016-09-01 12:20:00,36.63,36.74,36.61,36.7,93845.0,33.1135,33.2129,33.0954,33.1767,93845.0
2016-09-01 12:30:00,36.71,36.77,36.68,36.68,66532.0,33.1858,33.24,33.1587,33.1587,66532.0
2016-09-01 12:40:00,36.68,36.71,36.63,36.69,77424.0,33.1587,33.1858,33.1135,33.1677,77424.0
2016-09-01 12:50:00,36.7,36.72,36.66,36.66,61441.0,33.1767,33.1948,33.1406,33.1406,61441.0
2016-09-01 13:00:00,36.66,36.67,36.63,36.63,47676.0,33.1406,33.1496,33.1135,33.1135,47676.0
2016-09-01 13:10:00,36.63,36.7,36.6,36.7,98734.0,33.1135,33.1767,33.0863,33.1767,98734.0
2016-09-01 13:20:00,36.7,36.71,36.68,36.68,86400.0,33.1767,33.1858,33.1587,33.1587,86400.0
2016-09-01 13:30:00,36.69,36.72,36.62,36.62,187996.0,33.1677,33.1948,33.1044,33.1044,187996.0
2016-09-01 13:40:00,36.63,36.64,36.58,36.59,124648.0,33.1135,33.1225,33.0683,33.0773,124648.0
2016-09-01 13:50:00,36.6,36.61,36.57,36.6,75819.0,33.0863,33.0954,33.0592,33.0863,75819.0
2016-09-01 14:00:00,36.6,36.6,36.52,36.58,77377.0,33.0863,33.0863,33.014,33.0683,77377.0
2016-09-01 14:10:00,36.59,36.6,36.54,36.56,82629.0,33.0773,33.0863,33.0321,33.0502,82629.0
2016-09-01 14:20:00,36.57,36.58,36.53,36.58,152564.0,33.0592,33.0683,33.0231,33.0683,152564.0
2016-09-01 14:30:00,36.59,36.61,36.51,36.52,74975.0,33.0773,33.0954,33.005,33.014,74975.0
2016-09-01 14:40:00,36.52,36.57,36.52,36.55,103004.0,33.014,33.0592,33.014,33.0411,103004.0
2016-09-01 14:50:00,36.54,36.55,36.5,36.5,67525.0,33.0321,33.0411,32.9959,32.9959,67525.0
2016-09-01 15:00:00,36.51,36.51,36.45,36.45,100937.0,33.005,33.005,32.9507,32.9507,100937.0
2016-09-01 15:10:00,36.46,36.48,36.45,36.46,106778.0,32.9598,32.9779,32.9507,32.9598,106778.0
2016-09-01 15:20:00,36.47,36.53,36.46,36.48,146403.0,32.9688,33.0231,32.9598,32.9779,146403.0
2016-09-01 15:30:00,36.49,36.55,36.47,36.55,126062.0,32.9869,33.0411,32.9688,33.0411,126062.0
2016-09-01 15:40:00,36.55,36.65,36.55,36.59,235369.0,33.0411,33.1315,33.0411,33.0773,235369.0
2016-09-01 15:50:00,36.59,36.59,36.57,36.58,468131.0,33.0773,33.0773,33.0592,33.0683,468131.0
2016-09-02 09:30:00,36.57,36.74,36.52,36.59,218821.0,33.0592,33.2129,33.014,33.0773,218821.0
2016-09-02 09:40:00,36.59,36.73,36.59,36.61,180076.0,33.0773,33.2039,33.0773,33.0954,180076.0
2016-09-02 09:50:00,36.61,36.85,36.59,36.84,218021.0,33.0954,33.3123,33.0773,33.3033,218021.0
2016-09-02 10:00:00,36.84,37.0,36.84,36.96,133347.0,33.3033,33.4479,33.3033,33.4118,133347.0
2016-09-02 10:10:00,36.96,36.99,36.86,36.88,158742.0,33.4118,33.4389,33.3214,33.3395,158742.0
2016-09-02 10:20:00,36.87,36.94,36.85,36.9,122749.0,33.3304,33.3937,33.3123,33.3575,122749.0
2016-09-02 10:30:00,36.9,37.01,36.9,36.96,231463.0,33.3575,33.457,33.3575,33.4118,231463.0
2016-09-02 10:40:00,36.95,36.99,36.85,36.86,131500.0,33.4027,33.4389,33.3123,33.3214,131500.0
2016-09-02 10:50:00,36.86,36.93,36.85,36.87,51672.0,33.3214,33.3847,33.3123,33.3304,51672.0
2016-09-02 11:00:00,36.88,36.96,36.87,36.95,95837.0,33.3395,33.4118,33.3304,33.4027,95837.0
2016-09-02 11:10:00,36.95,36.96,36.89,36.91,87466.0,33.4027,33.4118,33.3485,33.3666,87466.0
2016-09-02 11:20:00,36.9,36.96,36.9,36.91,100695.0,33.3575,33.4118,33.3575,33.3666,100695.0
2016-09-02 11:30:00,36.92,36.93,36.86,36.91,53041.0,33.3756,33.3847,33.3214,33.3666,53041.0
2016-09-02 11:40:00,36.9,36.97,36.88,36.92,91977.0,33.3575,33.4208,33.3395,33.3756,91977.0
2016-09-02 11:50:00,36.93,36.97,36.92,36.94,59511.0,33.3847,33.4208,33.3756,33.3937,59511.0
2016-09-02 12:00:00,36.93,36.94,36.91,36.91,94740.0,33.3847,33.3937,33.3666,33.3666,94740.0
2016-09-02 12:10:00,36.91,36.94,36.81,36.81,110445.0,33.3666,33.3937,33.2762,33.2762,110445.0
2016-09-02 12:20:00,36.8,36.81,36.76,36.8,78033.0,33.2671,33.2762,33.231,33.2671,78033.0
2016-09-02 12:30:00,36.81,36.83,36.76,36.8,80950.0,33.2762,33.2943,33.231,33.2671,80950.0
2016-09-02 12:40:00,36.82,36.83,36.79,36.83,63397.0,33.2852,33.2943,33.2581,33.2943,63397.0
2016-09-02 12:50:00,36.83,36.92,36.83,36.88,56015.0,33.2943,33.3756,33.2943,33.3395,56015.0
2016-09-02 13:00:00,36.88,36.88,36.82,36.83,48530.0,33.3395,33.3395,33.2852,33.2943,48530.0
2016-09-02 13:10:00,36.84,36.87,36.82,36.86,33243.0,33.3033,33.3304,33.2852,33.3214,33243.0
2016-09-02 13:20:00,36.85,36.86,36.82,36.85,32443.0,33.3123,33.3214,33.2852,33.3123,32443.0
2016-09-02 13:30:00,36.84,36.84,36.81,36.81,33640.0,33.3033,33.3033,33.2762,33.2762,33640.0
2016-09-02 13:40:00,36.82,36.82,36.78,36.79,33712.0,33.2852,33.2852,33.2491,33.2581,33712.0
2016-09-02 13:50:00,36.8,36.81,36.78,36.78,42278.0,33.2671,33.2762,33.2491,33.2491,42278.0
2016-09-02 14:00:00,36.79,36.84,36.76,36.8,53173.0,33.2581,33.3033,33.231,33.2671,53173.0
2016-09-02 14:10:00,36.8,36.83,36.76,36.76,54359.0,33.2671,33.2943,33.231,33.231,54359.0
2016-09-02 14:20:00,36.77,36.8,36.73,36.77,77766.0,33.24,33.2671,33.2039,33.24,77766.0
2016-09-02 14:30:00,36.76,36.79,36.73,36.79,62361.0,33.231,33.2581,33.2039,33.2581,62361.0
2016-09-02 14:40:00,36.79,36.84,36.79,36.84,56754.0,33.2581,33.3033,33.2581,33.3033,56754.0
2016-09-02 14:50:00,36.84,36.9,36.83,36.9,80558.0,33.3033,33.3575,33.2943,33.3575,80558.0
2016-09-02 15:00:00,36.9,36.91,36.86,36.9,72340.0,33.3575,33.3666,33.3214,33.3575,72340.0
2016-09-02 15:10:00,36.91,36.95,36.89,36.94,88532.0,33.3666,33.4027,33.3485,33.3937,88532.0
2016-09-02 15:20:00,36.94,36.97,36.92,36.95,78288.0,33.3937,33.4208,33.3756,33.4027,78288.0
2016-09-02 15:30:00,36.95,36.95,36.86,36.9,163088.0,33.4027,33.4027,33.3214,33.3575,163088.0
2016-09-02 15:40:00,36.89,36.9,36.82,36.83,188537.0,33.3485,33.3575,33.2852,33.2943,188537.0
2016-09-02 15:50:00,36.84,36.93,36.84,36.89,294907.0,33.3033,33.3847,33.3033,33.3485,294907.0
2016-09-06 09:30:00,36.89,36.96,36.72,36.86,259105.0,33.3485,33.4118,33.1948,33.3214,259105.0
2016-09-06 09:40:00,36.87,37.0,36.87,36.99,115664.0,33.3304,33.4479,33.3304,33.4389,115664.0
2016-09-06 09:50:00,37.0,37.07,36.94,37.03,147796.0,33.4479,33.5112,33.3937,33.4751,147796.0
2016-09-06 10:00:00,37.03,37.07,36.89,37.04,152447.0,33.4751,33.5112,33.3485,33.4841,152447.0
2016-09-06 10:10:00,37.04,37.07,36.91,36.92,89600.0,33.4841,33.5112,33.3666,33.3756,89600.0
2016-09-06 10:20:00,36.92,36.92,36.8,36.83,66013.0,33.3756,33.3756,33.2671,33.2943,66013.0
2016-09-06 10:30:00,36.83,36.91,36.82,36.89,62751.0,33.2943,33.3666,33.2852,33.3485,62751.0
2016-09-06 10:40:00,36.89,36.89,36.77,36.82,77192.0,33.3485,33.3485,33.24,33.2852,77192.0
2016-09-06 10:50:00,36.81,36.83,36.79,36.83,77616.0,33.2762,33.2943,33.2581,33.2943,77616.0
2016-09-06 11:00:00,36.82,36.85,36.8,36.84,66415.0,33.2852,33.3123,33.2671,33.3033,66415.0
2016-09-06 11:10:00,36.84,36.93,36.83,36.89,137629.0,33.3033,33.3847,33.2943,33.3485,137629.0
2016-09-06 11:20:00,36.89,36.92,36.87,36.87,52161.0,33.3485,33.3756,33.3304,33.3304,52161.0
2016-09-06 11:30:00,36.88,36.9,36.84,36.87,92030.0,33.3395,33.3575,33.3033,33.3304,92030.0
2016-09-06 11:40:00,36.87,36.94,36.87,36.9,83818.0,33.3304,33.3937,33.3304,33.3575,83818.0
2016-09-06 11:50:00,36.9,36.91,36.84,36.86,69784.0,33.3575,33.3666,33.3033,33.3214,69784.0
2016-09-06 12:00:00,36.86,36.88,36.83,36.84,110594.0,33.3214,33.3395,33.2943,33.3033,110594.0
2016-09-06 12:10:00,36.84,36.85,36.74,36.74,74330.0,33.3033,33.3123,33.2129,33.2129,74330.0
2016-09-06 12:20:00,36.75,36.75,36.66,36.67,99907.0,33.2219,33.2219,33.1406,33.1496,99907.0
2016-09-06 12:30:00,36.67,36.7,36.65,36.68,73663.0,33.1496,33.1767,33.1315,33.1587,73663.0
2016-09-06 12:40:00,36.68,36.68,36.65,36.66,77183.0,33.1587,33.1587,33.1315,33.1406,77183.0
2016-09-06 12:50:00,36.66,36.66,36.56,36.56,113290.0,33.1406,33.1406,33.0502,33.0502,113290.0
2016-09-06 13:00:00,36.57,36.64,36.56,36.62,63984.0,33.0592,33.1225,33.0502,33.1044,63984.0
2016-09-06 13:10:00,36.62,36.62,36.56,36.59,76540.0,33.1044,33.1044,33.0502,33.0773,76540.0
2016-09-06 13:20:00,36.59,36.62,36.58,36.58,54172.0,33.0773,33.1044,33.0683,33.0683,54172.0
2016-09-06 13:30:00,36.57,36.61,36.57,36.58,132282.0,33.0592,33.0954,33.0592,33.0683,132282.0
2016-09-06 13:40:00,36.59,36.6,36.57,36.58,78377.0,33.0773,33.0863,33.0592,33.0683,78377.0
2016-09-06 13:50:00,36.58,36.6,36.57,36.59,49106.0,33.0683,33.0863,33.0592,33.0773,49106.0
2016-09-06 14:00:00,36.58,36.63,36.58,36.62,71233.0,33.0683,33.1135,33.0683,33.1044,71233.0
2016-09-06 14:10:00,36.62,36.62,36.58,36.59,156507.0,33.1044,33.1044,33.0683,33.0773,156507.0
2016-09-06 14:20:00,36.59,36.62,36.58,36.61,82033.0,33.0773,33.1044,33.0683,33.0954,82033.0
2016-09-06 14:30:00,36.61,36.67,36.6,36.67,75249.0,33.0954,33.1496,33.0863,33.1496,75249.0
2016-09-06 14:40:00,36.66,36.7,36.65,36.66,76493.0,33.1406,33.1767,33.1315,33.1406,76493.0
2016-09-06 14:50:00,36.66,36.71,36.66,36.7,63171.0,33.1406,33.1858,33.1406,33.1767,63171.0
2016-09-06 15:00:00,36.71,36.71,36.67,36.67,90948.0,33.1858,33.1858,33.1496,33.1496,90948.0
2016-09-06 15:10:00,36.67,36.76,36.67,36.76,74047.0,33.1496,33.231,33.1496,33.231,74047.0
2016-09-06 15:20:00,36.76,36.84,36.75,36.83,98409.0,33.231,33.3033,33.2219,33.2943,98409.0
2016-09-06 15:30:00,36.83,36.93,36.82,36.93,180692.0,33.2943,33.3847,33.2852,33.3847,180692.0
2016-09-06 15:40:00,36.92,36.94,36.87,36.87,198907.0,33.3756,33.3937,33.3304,33.3304,198907.0
2016-09-06 15:50:00,36.88,36.94,36.86,36.94,501409.0,33.3395,33.3937,33.3214,33.3937,501409.0
2016-09-07 09:30:00,37.32,38.32,37.28,38.27,1020904.0,33.7372,34.6412,33.7011,34.596,1020904.0
2016-09-07 09:40:00,38.28,38.55,38.12,38.41,974877.0,34.6051,34.8491,34.4604,34.7226,974877.0
2016-09-07 09:50:00,38.41,38.57,38.35,38.52,605616.0,34.7226,34.8672,34.6683,34.822,605616.0
2016-09-07 10:00:00,38.53,38.62,38.4,38.59,635477.0,34.8311,34.9124,34.7135,34.8853,635477.0
2016-09-07 10:10:00,38.58,38.63,38.52,38.59,319282.0,34.8763,34.9215,34.822,34.8853,319282.0
2016-09-07 10:20:00,38.58,38.76,38.56,38.68,402823.0,34.8763,35.039,34.8582,34.9667,402823.0
2016-09-07 10:30:00,38.68,38.68,38.49,38.51,314338.0,34.9667,34.9667,34.7949,34.813,314338.0
2016-09-07 10:40:00,38.51,38.52,38.35,38.46,403409.0,34.813,34.822,34.6683,34.7678,403409.0
2016-09-07 10:50:00,38.46,38.56,38.45,38.52,228772.0,34.7678,34.8582,34.7587,34.822,228772.0
2016-09-07 11:00:00,38.52,38.65,38.44,38.65,200880.0,34.822,34.9395,34.7497,34.9395,200880.0
2016-09-07 11:10:00,38.64,38.72,38.61,38.68,282898.0,34.9305,35.0028,34.9034,34.9667,282898.0
2016-09-07 11:20:00,38.68,38.73,38.59,38.7,280849.0,34.9667,35.0119,34.8853,34.9847,280849.0
2016-09-07 11:30:00,38.7,38.71,38.59,38.63,247042.0,34.9847,34.9938,34.8853,34.9215,247042.0
2016-09-07 11:40:00,38.63,38.66,38.55,38.55,97459.0,34.9215,34.9486,34.8491,34.8491,97459.0
2016-09-07 11:50:00,38.56,38.65,38.55,38.61,108048.0,34.8582,34.9395,34.8491,34.9034,108048.0
2016-09-07 12:00:00,38.61,38.67,38.53,38.63,150539.0,34.9034,34.9576,34.8311,34.9215,150539.0
2016-09-07 12:10:00,38.62,38.63,38.55,38.55,96782.0,34.9124,34.9215,34.8491,34.8491,96782.0
2016-09-07 12:20:00,38.56,38.57,38.49,38.53,124530.0,34.8582,34.8672,34.7949,34.8311,124530.0
2016-09-07 12:30:00,38.54,38.54,38.49,38.52,85352.0,34.8401,34.8401,34.7949,34.822,85352.0
2016-09-07 12:40:00,38.52,38.57,38.51,38.54,74721.0,34.822,34.8672,34.813,34.8401,74721.0
2016-09-07 12:50:00,38.54,38.54,38.48,38.5,75212.0,34.8401,34.8401,34.7859,34.8039,75212.0
2016-09-07 13:00:00,38.5,38.57,38.49,38.53,91117.0,34.8039,34.8672,34.7949,34.8311,91117.0
2016-09-07 13:10:00,38.53,38.54,38.43,38.5,132899.0,34.8311,34.8401,34.7407,34.8039,132899.0
2016-09-07 13:20:00,38.51,38.55,38.48,38.52,77223.0,34.813,34.8491,34.7859,34.822,77223.0
2016-09-07 13:30:00,38.52,38.63,38.51,38.63,141863.0,34.822,34.9215,34.813,34.9215,141863.0
2016-09-07 13:40:00,38.63,38.67,38.6,38.67,90690.0,34.9215,34.9576,34.8943,34.9576,90690.0
2016-09-07 13:50:00,38.67,38.75,38.67,38.69,244793.0,34.9576,35.0299,34.9576,34.9757,244793.0
2016-09-07 14:00:00,38.69,38.77,38.69,38.73,148081.0,34.9757,35.048,34.9757,35.0119,148081.0
2016-09-07 14:10:00,38.73,38.75,38.68,38.69,107548.0,35.0119,35.0299,34.9667,34.9757,107548.0
2016-09-07 14:20:00,38.68,38.69,38.58,38.59,117758.0,34.9667,34.9757,34.8763,34.8853,117758.0
2016-09-07 14:30:00,38.59,38.66,38.57,38.59,94189.0,34.8853,34.9486,34.8672,34.8853,94189.0
2016-09-07 14:40:00,38.59,38.83,38.58,38.79,252168.0,34.8853,35.1023,34.8763,35.0661,252168.0
2016-09-07 14:50:00,38.79,38.8,38.68,38.69,135501.0,35.0661,35.0751,34.9667,34.9757,135501.0
2016-09-07 15:00:00,38.68,38.84,38.66,38.83,257353.0,34.9667,35.1113,34.9486,35.1023,257353.0
2016-09-07 15:10:00,38.83,38.84,38.76,38.77,299184.0,35.1023,35.1113,35.039,35.048,299184.0
2016-09-07 15:20:00,38.76,38.8,38.71,38.72,185432.0,35.039,35.0751,34.9938,35.0028,185432.0
2016-09-07 15:30:00,38.73,38.76,38.65,38.65,191092.0,35.0119,35.039,34.9395,34.9395,191092.0
2016-09-07 15:40:00,38.65,38.67,38.55,38.6,370324.0,34.9395,34.9576,34.8491,34.8943,370324.0
2016-09-07 15:50:00,38.61,38.68,38.59,38.67,758581.0,34.9034,34.9667,34.8853,34.9576,758581.0
2016-09-08 09:30:00,38.54,38.8,38.43,38.74,302304.0,34.8401,35.0751,34.7407,35.0209,302304.0
2016-09-08 09:40:00,38.73,39.06,38.68,39.03,551054.0,35.0119,35.3102,34.9667,35.2831,551054.0
2016-09-08 09:50:00,39.03,39.03,38.89,38.93,249026.0,35.2831,35.2831,35.1565,35.1927,249026.0
2016-09-08 10:00:00,38.93,38.95,38.84,38.87,160232.0,35.1927,35.2107,35.1113,35.1384,160232.0
2016-09-08 10:10:00,38.86,38.86,38.68,38.77,228689.0,35.1294,35.1294,34.9667,35.048,228689.0
2016-09-08 10:20:00,38.77,38.8,38.75,38.75,53922.0,35.048,35.0751,35.0299,35.0299,53922.0
2016-09-08 10:30:00,38.76,38.92,38.76,38.88,125340.0,35.039,35.1836,35.039,35.1475,125340.0
2016-09-08 10:40:00,38.89,38.89,38.73,38.74,116449.0,35.1565,35.1565,35.0119,35.0209,116449.0
2016-09-08 10:50:00,38.75,38.76,38.71,38.71,114410.0,35.0299,35.039,34.9938,34.9938,114410.0
2016-09-08 11:00:00,38.72,38.76,38.56,38.59,221853.0,35.0028,35.039,34.8582,34.8853,221853.0
2016-09-08 11:10:00,38.6,38.66,38.57,38.58,170744.0,34.8943,34.9486,34.8672,34.8763,170744.0
2016-09-08 11:20:00,38.58,38.65,38.57,38.61,100956.0,34.8763,34.9395,34.8672,34.9034,100956.0
2016-09-08 11:30:00,38.62,38.63,38.55,38.57,82972.0,34.9124,34.9215,34.8491,34.8672,82972.0
2016-09-08 11:40:00,38.57,38.66,38.55,38.66,120155.0,34.8672,34.9486,34.8491,34.9486,120155.0
2016-09-08 11:50:00,38.65,38.68,38.62,38.64,80234.0,34.9395,34.9667,34.9124,34.9305,80234.0
2016-09-08 12:00:00,38.64,38.67,38.63,38.63,62661.0,34.9305,34.9576,34.9215,34.9215,62661.0
2016-09-08 12:10:00,38.63,38.64,38.6,38.63,49650.0,34.9215,34.9305,34.8943,34.9215,49650.0
2016-09-08 12:20:00,38.61,38.63,38.58,38.59,47903.0,34.9034,34.9215,34.8763,34.8853,47903.0
2016-09-08 12:30:00,38.59,38.6,38.57,38.57,51909.0,34.8853,34.8943,34.8672,34.8672,51909.0
2016-09-08 12:40:00,38.57,38.58,38.52,38.53,77294.0,34.8672,34.8763,34.822,34.8311,77294.0
2016-09-08 12:50:00,38.54,38.54,38.5,38.53,64024.0,34.8401,34.8401,34.8039,34.8311,64024.0
2016-09-08 13:00:00,38.53,38.55,38.52,38.54,38223.0,34.8311,34.8491,34.822,34.8401,38223.0
2016-09-08 13:10:00,38.54,38.61,38.54,38.61,41772.0,34.8401,34.9034,34.8401,34.9034,41772.0
2016-09-08 13:20:00,38.61,38.63,38.59,38.59,47064.0,34.9034,34.9215,34.8853,34.8853,47064.0
2016-09-08 13:30:00,38.6,38.6,38.55,38.55,37162.0,34.8943,34.8943,34.8491,34.8491,37162.0
2016-09-08 13:40:00,38.55,38.58,38.55,38.57,53581.0,34.8491,34.8763,34.8491,34.8672,53581.0
2016-09-08 13:50:00,38.57,38.59,38.55,38.57,66639.0,34.8672,34.8853,34.8491,34.8672,66639.0
2016-09-08 14:00:00,38.57,38.64,38.55,38.63,125606.0,34.8672,34.9305,34.8491,34.9215,125606.0
2016-09-08 14:10:00,38.64,38.76,38.63,38.73,157002.0,34.9305,35.039,34.9215,35.0119,157002.0
2016-09-08 14:20:00,38.73,38.81,38.73,38.8,115467.0,35.0119,35.0842,35.0119,35.0751,115467.0
2016-09-08 14:30:00,38.8,38.87,38.8,38.86,97390.0,35.0751,35.1384,35.0751,35.1294,97390.0
2016-09-08 14:40:00,38.85,38.95,38.85,38.94,105698.0,35.1203,35.2107,35.1203,35.2017,105698.0
2016-09-08 14:50:00,38.93,38.97,38.91,38.96,141544.0,35.1927,35.2288,35.1746,35.2198,141544.0
2016-09-08 15:00:00,38.96,38.99,38.89,38.89,185269.0,35.2198,35.2469,35.1565,35.1565,185269.0
2016-09-08 15:10:00,38.89,38.89,38.78,38.78,192947.0,35.1565,35.1565,35.0571,35.0571,192947.0
2016-09-08 15:20:00,38.78,38.78,38.7,38.7,190742.0,35.0571,35.0571,34.9847,34.9847,190742.0
2016-09-08 15:30:00,38.7,38.75,38.66,38.73,281670.0,34.9847,35.0299,34.9486,35.0119,281670.0
2016-09-08 15:40:00,38.74,38.75,38.67,38.67,467071.0,35.0209,35.0299,34.9576,34.9576,467071.0
2016-09-08 15:50:00,38.68,38.78,38.66,38.75,743835.0,34.9667,35.0571,34.9486,35.0299,743835.0
2016-09-09 09:30:00,38.65,38.69,38.35,38.42,253189.0,34.9395,34.9757,34.6683,34.7316,253189.0
2016-09-09 09:40:00,38.43,38.5,38.23,38.25,396524.0,34.7407,34.8039,34.5599,34.5779,396524.0
2016-09-09 09:50:00,38.26,38.27,38.03,38.08,423203.0,34.587,34.596,34.3791,34.4243,423203.0
2016-09-09 10:00:00,38.09,38.12,38.01,38.03,262475.0,34.4333,34.4604,34.361,34.3791,262475.0
2016-09-09 10:10:00,38.03,38.16,38.01,38.12,215187.0,34.3791,34.4966,34.361,34.4604,215187.0
2016-09-09 10:20:00,38.12,38.13,38.06,38.08,112987.0,34.4604,34.4695,34.4062,34.4243,112987.0
2016-09-09 10:30:00,38.09,38.09,37.92,37.94,195193.0,34.4333,34.4333,34.2796,34.2977,195193.0
2016-09-09 10:40:00,37.95,38.01,37.85,37.86,202758.0,34.3067,34.361,34.2163,34.2254,202758.0
2016-09-09 10:50:00,37.86,37.9,37.84,37.89,131181.0,34.2254,34.2615,34.2073,34.2525,131181.0
2016-09-09 11:00:00,37.89,38.05,37.8,38.02,251042.0,34.2525,34.3971,34.1711,34.37,251042.0
2016-09-09 11:10:00,38.02,38.1,37.99,38.0,150391.0,34.37,34.4423,34.3429,34.3519,150391.0
2016-09-09 11:20:00,37.99,38.01,37.93,37.96,95619.0,34.3429,34.361,34.2887,34.3158,95619.0
2016-09-09 11:30:00,37.97,37.98,37.87,37.89,59427.0,34.3248,34.3339,34.2344,34.2525,59427.0
2016-09-09 11:40:00,37.89,37.89,37.83,37.83,84342.0,34.2525,34.2525,34.1983,34.1983,84342.0
2016-09-09 11:50:00,37.84,37.86,37.75,37.78,85246.0,34.2073,34.2254,34.1259,34.1531,85246.0
2016-09-09 12:00:00,37.78,37.84,37.75,37.78,72361.0,34.1531,34.2073,34.1259,34.1531,72361.0
2016-09-09 12:10:00,37.78,37.79,37.7,37.71,122958.0,34.1531,34.1621,34.0807,34.0898,122958.0
2016-09-09 12:20:00,37.71,37.73,37.65,37.66,97581.0,34.0898,34.1079,34.0355,34.0446,97581.0
2016-09-09 12:30:00,37.65,37.66,37.58,37.59,95032.0,34.0355,34.0446,33.9723,33.9813,95032.0
2016-09-09 12:40:00,37.59,37.59,37.46,37.47,113200.0,33.9813,33.9813,33.8638,33.8728,113200.0
2016-09-09 12:50:00,37.47,37.48,37.41,37.48,107990.0,33.8728,33.8819,33.8186,33.8819,107990.0
2016-09-09 13:00:00,37.49,37.53,37.49,37.51,77061.0,33.8909,33.9271,33.8909,33.909,77061.0
2016-09-09 13:10:00,37.51,37.52,37.33,37.35,137993.0,33.909,33.918,33.7463,33.7643,137993.0
2016-09-09 13:20:00,37.35,37.37,37.32,37.36,149374.0,33.7643,33.7824,33.7372,33.7734,149374.0
2016-09-09 13:30:00,37.36,37.37,37.27,37.28,102604.0,33.7734,33.7824,33.692,33.7011,102604.0
2016-09-09 13:40:00,37.28,37.31,37.25,37.29,104595.0,33.7011,33.7282,33.6739,33.7101,104595.0
2016-09-09 13:50:00,37.29,37.34,37.18,37.33,395606.0,33.7101,33.7553,33.6107,33.7463,395606.0
2016-09-09 14:00:00,37.33,37.33,37.24,37.28,137706.0,33.7463,33.7463,33.6649,33.7011,137706.0
2016-09-09 14:10:00,37.28,37.4,37.25,37.39,128694.0,33.7011,33.8095,33.6739,33.8005,128694.0
2016-09-09 14:20:00,37.38,37.43,37.34,37.36,153792.0,33.7915,33.8367,33.7553,33.7734,153792.0
2016-09-09 14:30:00,37.36,37.5,37.35,37.5,127027.0,33.7734,33.8999,33.7643,33.8999,127027.0
2016-09-09 14:40:00,37.5,37.5,37.34,37.36,132011.0,33.8999,33.8999,33.7553,33.7734,132011.0
2016-09-09 14:50:00,37.37,37.45,37.35,37.43,91985.0,33.7824,33.8547,33.7643,33.8367,91985.0
2016-09-09 15:00:00,37.43,37.44,37.31,37.36,180386.0,33.8367,33.8457,33.7282,33.7734,180386.0
2016-09-09 15:10:00,37.36,37.46,37.32,37.44,156273.0,33.7734,33.8638,33.7372,33.8457,156273.0
2016-09-09 15:20:00,37.45,37.47,37.4,37.42,158550.0,33.8547,33.8728,33.8095,33.8276,158550.0
2016-09-09 15:30:00,37.42,37.44,37.37,37.41,239651.0,33.8276,33.8457,33.7824,33.8186,239651.0
2016-09-09 15:40:00,37.41,37.64,37.36,37.56,758260.0,33.8186,34.0265,33.7734,33.9542,758260.0
2016-09-09 15:50:00,37.55,37.55,37.34,37.35,780694.0,33.9451,33.9451,33.7553,33.7643,780694.0
2016-09-12 09:30:00,36.94,37.18,36.64,37.12,407532.0,33.3937,33.6107,33.1225,33.5564,407532.0
2016-09-12 09:40:00,37.11,37.19,37.01,37.02,231086.0,33.5474,33.6197,33.457,33.466,231086.0
2016-09-12 09:50:00,37.03,37.28,37.03,37.23,243821.0,33.4751,33.7011,33.4751,33.6559,243821.0
2016-09-12 10:00:00,37.23,37.42,37.21,37.3,254741.0,33.6559,33.8276,33.6378,33.7191,254741.0
2016-09-12 10:10:00,37.29,37.5,37.27,37.46,166128.0,33.7101,33.8999,33.692,33.8638,166128.0
2016-09-12 10:20:00,37.46,37.57,37.43,37.47,109874.0,33.8638,33.9632,33.8367,33.8728,109874.0
2016-09-12 10:30:00,37.48,37.5,37.4,37.44,97832.0,33.8819,33.8999,33.8095,33.8457,97832.0
2016-09-12 10:40:00,37.43,37.45,37.23,37.23,102135.0,33.8367,33.8547,33.6559,33.6559,102135.0
2016-09-12 10:50:00,37.23,37.41,37.18,37.38,80638.0,33.6559,33.8186,33.6107,33.7915,80638.0
2016-09-12 11:00:00,37.39,37.5,37.39,37.45,93481.0,33.8005,33.8999,33.8005,33.8547,93481.0
2016-09-12 11:10:00,37.46,37.47,37.37,37.45,80986.0,33.8638,33.8728,33.7824,33.8547,80986.0
2016-09-12 11:20:00,37.45,37.51,37.4,37.44,78449.0,33.8547,33.909,33.8095,33.8457,78449.0
2016-09-12 11:30:00,37.44,37.53,37.36,37.47,128509.0,33.8457,33.9271,33.7734,33.8728,128509.0
2016-09-12 11:40:00,37.48,37.49,37.36,37.37,64701.0,33.8819,33.8909,33.7734,33.7824,64701.0
2016-09-12 11:50:00,37.37,37.46,37.37,37.42,59156.0,33.7824,33.8638,33.7824,33.8276,59156.0
2016-09-12 12:00:00,37.42,37.44,37.38,37.43,62361.0,33.8276,33.8457,33.7915,33.8367,62361.0
2016-09-12 12:10:00,37.43,37.46,37.34,37.34,59257.0,33.8367,33.8638,33.7553,33.7553,59257.0
2016-09-12 12:20:00,37.35,37.38,37.3,37.37,36510.0,33.7643,33.7915,33.7191,33.7824,36510.0
2016-09-12 12:30:00,37.38,37.43,37.38,37.41,31813.0,33.7915,33.8367,33.7915,33.8186,31813.0
2016-09-12 12:40:00,37.41,37.42,37.37,37.4,46810.0,33.8186,33.8276,33.7824,33.8095,46810.0
2016-09-12 12:50:00,37.4,37.44,37.38,37.41,104514.0,33.8095,33.8457,33.7915,33.8186,104514.0
2016-09-12 13:00:00,37.42,37.45,37.39,37.41,47336.0,33.8276,33.8547,33.8005,33.8186,47336.0
2016-09-12 13:10:00,37.41,37.47,37.36,37.36,243155.0,33.8186,33.8728,33.7734,33.7734,243155.0
2016-09-12 13:20:00,37.37,37.42,37.31,37.31,91325.0,33.7824,33.8276,33.7282,33.7282,91325.0
2016-09-12 13:30:00,37.33,37.44,37.28,37.42,63435.0,33.7463,33.8457,33.7011,33.8276,63435.0
2016-09-12 13:40:00,37.43,37.53,37.38,37.52,101373.0,33.8367,33.9271,33.7915,33.918,101373.0
2016-09-12 13:50:00,37.51,37.6,37.5,37.57,59773.0,33.909,33.9903,33.8999,33.9632,59773.0
2016-09-12 14:00:00,37.57,37.77,37.56,37.75,209307.0,33.9632,34.144,33.9542,34.1259,209307.0
2016-09-12 14:10:00,37.75,37.82,37.71,37.79,78471.0,34.1259,34.1892,34.0898,34.1621,78471.0
2016-09-12 14:20:00,37.79,37.85,37.78,37.8,94533.0,34.1621,34.2163,34.1531,34.1711,94533.0
2016-09-12 14:30:00,37.8,37.93,37.79,37.91,81085.0,34.1711,34.2887,34.1621,34.2706,81085.0
2016-09-12 14:40:00,37.92,37.94,37.82,37.83,55617.0,34.2796,34.2977,34.1892,34.1983,55617.0
2016-09-12 14:50:00,37.83,37.86,37.78,37.85,44873.0,34.1983,34.2254,34.1531,34.2163,44873.0
2016-09-12 15:00:00,37.85,37.88,37.83,37.85,78304.0,34.2163,34.2435,34.1983,34.2163,78304.0
2016-09-12 15:10:00,37.86,37.89,37.8,37.82,87438.0,34.2254,34.2525,34.1711,34.1892,87438.0
2016-09-12 15:20:00,37.82,37.88,37.81,37.86,126760.0,34.1892,34.2435,34.1802,34.2254,126760.0
2016-09-12 15:30:00,37.86,37.87,37.82,37.85,99503.0,34.2254,34.2344,34.1892,34.2163,99503.0
2016-09-12 15:40:00,37.85,37.91,37.77,37.8,146890.0,34.2163,34.2706,34.144,34.1711,146890.0
2016-09-12 15:50:00,37.79,37.85,37.77,37.82,282190.0,34.1621,34.2163,34.144,34.1892,282190.0
2016-09-13 09:30:00,37.73,38.09,37.61,37.98,388521.0,34.1079,34.4333,33.9994,34.3339,388521.0
2016-09-13 09:40:00,37.98,38.03,37.87,37.95,200884.0,34.3339,34.3791,34.2344,34.3067,200884.0
2016-09-13 09:50:00,37.95,38.02,37.86,37.97,562446.0,34.3067,34.37,34.2254,34.3248,562446.0
2016-09-13 10:00:00,37.97,38.02,37.94,37.99,350059.0,34.3248,34.37,34.2977,34.3429,350059.0
2016-09-13 10:10:00,37.99,38.05,37.94,37.96,268539.0,34.3429,34.3971,34.2977,34.3158,268539.0
2016-09-13 10:20:00,37.97,38.05,37.93,38.0,315996.0,34.3248,34.3971,34.2887,34.3519,315996.0
2016-09-13 10:30:00,37.99,38.0,37.88,37.96,269495.0,34.3429,34.3519,34.2435,34.3158,269495.0
2016-09-13 10:40:00,37.96,38.0,37.76,37.76,204565.0,34.3158,34.3519,34.135,34.135,204565.0
2016-09-13 10:50:00,37.75,37.77,37.63,37.63,93018.0,34.1259,34.144,34.0175,34.0175,93018.0
2016-09-13 11:00:00,37.62,37.63,37.39,37.4,170092.0,34.0084,34.0175,33.8005,33.8095,170092.0
2016-09-13 11:10:00,37.4,37.44,37.26,37.34,107729.0,33.8095,33.8457,33.683,33.7553,107729.0
2016-09-13 11:20:00,37.35,37.39,37.3,37.3,68825.0,33.7643,33.8005,33.7191,33.7191,68825.0
2016-09-13 11:30:00,37.31,37.34,37.21,37.3,109981.0,33.7282,33.7553,33.6378,33.7191,109981.0
2016-09-13 11:40:00,37.3,37.37,37.25,37.27,66236.0,33.7191,33.7824,33.6739,33.692,66236.0
2016-09-13 11:50:00,37.28,37.38,37.26,37.36,136965.0,33.7011,33.7915,33.683,33.7734,136965.0
2016-09-13 12:00:00,37.35,37.42,37.32,37.39,85019.0,33.7643,33.8276,33.7372,33.8005,85019.0
2016-09-13 12:10:00,37.38,37.43,37.34,37.35,75142.0,33.7915,33.8367,33.7553,33.7643,75142.0
2016-09-13 12:20:00,37.34,37.35,37.16,37.2,104302.0,33.7553,33.7643,33.5926,33.6287,104302.0
2016-09-13 12:30:00,37.2,37.27,37.16,37.27,66306.0,33.6287,33.692,33.5926,33.692,66306.0
2016-09-13 12:40:00,37.26,37.26,37.19,37.19,41876.0,33.683,33.683,33.6197,33.6197,41876.0
2016-09-13 12:50:00,37.18,37.2,37.07,37.1,108243.0,33.6107,33.6287,33.5112,33.5383,108243.0
2016-09-13 13:00:00,37.1,37.11,37.01,37.08,55469.0,33.5383,33.5474,33.457,33.5203,55469.0
2016-09-13 13:10:00,37.08,37.33,37.07,37.33,103057.0,33.5203,33.7463,33.5112,33.7463,103057.0
2016-09-13 13:20:00,37.34,37.4,37.28,37.38,98265.0,33.7553,33.8095,33.7011,33.7915,98265.0
2016-09-13 13:30:00,37.38,37.48,37.29,37.31,100484.0,33.7915,33.8819,33.7101,33.7282,100484.0
2016-09-13 13:40:00,37.31,37.34,37.21,37.25,59909.0,33.7282,33.7553,33.6378,33.6739,59909.0
2016-09-13 13:50:00,37.25,37.26,37.12,37.19,77725.0,33.6739,33.683,33.5564,33.6197,77725.0
2016-09-13 14:00:00,37.19,37.22,37.12,37.2,68168.0,33.6197,33.6468,33.5564,33.6287,68168.0
2016-09-13 14:10:00,37.19,37.19,37.09,37.12,96157.0,33.6197,33.6197,33.5293,33.5564,96157.0
2016-09-13 14:20:00,37.12,37.18,37.09,37.12,73664.0,33.5564,33.6107,33.5293,33.5564,73664.0
2016-09-13 14:30:00,37.11,37.19,37.08,37.19,107108.0,33.5474,33.6197,33.5203,33.6197,107108.0
2016-09-13 14:40:00,37.19,37.29,37.17,37.28,72290.0,33.6197,33.7101,33.6016,33.7011,72290.0
2016-09-13 14:50:00,37.28,37.31,37.14,37.14,79555.0,33.7011,33.7282,33.5745,33.5745,79555.0
2016-09-13 15:00:00,37.14,37.18,37.1,37.16,84637.0,33.5745,33.6107,33.5383,33.5926,84637.0
2016-09-13 15:10:00,37.16,37.22,37.07,37.17,94325.0,33.5926,33.6468,33.5112,33.6016,94325.0
2016-09-13 15:20:00,37.17,37.23,37.12,37.18,98807.0,33.6016,33.6559,33.5564,33.6107,98807.0
2016-09-13 15:30:00,37.18,37.28,37.17,37.27,125488.0,33.6107,33.7011,33.6016,33.692,125488.0
2016-09-13 15:40:00,37.26,37.26,37.05,37.21,326669.0,33.683,33.683,33.4931,33.6378,326669.0
2016-09-13 15:50:00,37.22,37.31,37.13,37.14,395702.0,33.6468,33.7282,33.5655,33.5745,395702.0
2016-09-14 09:30:00,37.14,37.41,37.07,37.38,243198.0,33.5745,33.8186,33.5112,33.7915,243198.0
2016-09-14 09:40:00,37.37,37.37,36.98,37.04,132092.0,33.7824,33.7824,33.4299,33.4841,132092.0
2016-09-14 09:50:00,37.03,37.11,36.92,37.09,102601.0,33.4751,33.5474,33.3756,33.5293,102601.0
2016-09-14 10:00:00,37.09,37.16,37.06,37.13,89819.0,33.5293,33.5926,33.5022,33.5655,89819.0
2016-09-14 10:10:00,37.13,37.23,37.12,37.21,75912.0,33.5655,33.6559,33.5564,33.6378,75912.0
2016-09-14 10:20:00,37.22,37.32,37.2,37.27,129250.0,33.6468,33.7372,33.6287,33.692,129250.0
2016-09-14 10:30:00,37.27,37.34,36.97,37.0,269438.0,33.692,33.7553,33.4208,33.4479,269438.0
2016-09-14 10:40:00,37.01,37.09,36.97,36.98,90943.0,33.457,33.5293,33.4208,33.4299,90943.0
2016-09-14 10:50:00,36.98,37.0,36.9,36.96,135263.0,33.4299,33.4479,33.3575,33.4118,135263.0
2016-09-14 11:00:00,36.97,37.0,36.92,36.92,243773.0,33.4208,33.4479,33.3756,33.3756,243773.0
2016-09-14 11:10:00,36.92,36.98,36.86,36.97,84878.0,33.3756,33.4299,33.3214,33.4208,84878.0
2016-09-14 11:20:00,36.97,37.01,36.93,36.95,181562.0,33.4208,33.457,33.3847,33.4027,181562.0
2016-09-14 11:30:00,36.96,36.97,36.92,36.97,84847.0,33.4118,33.4208,33.3756,33.4208,84847.0
2016-09-14 11:40:00,36.97,36.99,36.93,36.96,153483.0,33.4208,33.4389,33.3847,33.4118,153483.0
2016-09-14 11:50:00,36.96,37.04,36.95,37.0,154457.0,33.4118,33.4841,33.4027,33.4479,154457.0
2016-09-14 12:00:00,37.0,37.02,36.95,37.01,85606.0,33.4479,33.466,33.4027,33.457,85606.0
2016-09-14 12:10:00,37.01,37.09,36.98,37.08,51727.0,33.457,33.5293,33.4299,33.5203,51727.0
2016-09-14 12:20:00,37.07,37.12,37.07,37.09,42013.0,33.5112,33.5564,33.5112,33.5293,42013.0
2016-09-14 12:30:00,37.1,37.1,37.02,37.02,65386.0,33.5383,33.5383,33.466,33.466,65386.0
2016-09-14 12:40:00,37.02,37.04,36.95,36.96,60297.0,33.466,33.4841,33.4027,33.4118,60297.0
2016-09-14 12:50:00,36.97,37.03,36.97,37.03,21927.0,33.4208,33.4751,33.4208,33.4751,21927.0
2016-09-14 13:00:00,37.03,37.07,37.02,37.06,52386.0,33.4751,33.5112,33.466,33.5022,52386.0
2016-09-14 13:10:00,37.07,37.07,36.96,36.96,50458.0,33.5112,33.5112,33.4118,33.4118,50458.0
2016-09-14 13:20:00,36.96,37.01,36.95,37.0,32471.0,33.4118,33.457,33.4027,33.4479,32471.0
2016-09-14 13:30:00,36.99,37.02,36.94,36.96,37049.0,33.4389,33.466,33.3937,33.4118,37049.0
2016-09-14 13:40:00,36.95,36.98,36.86,36.86,69686.0,33.4027,33.4299,33.3214,33.3214,69686.0
2016-09-14 13:50:00,36.85,36.9,36.84,36.88,44364.0,33.3123,33.3575,33.3033,33.3395,44364.0
2016-09-14 14:00:00,36.87,36.91,36.78,36.79,68260.0,33.3304,33.3666,33.2491,33.2581,68260.0
2016-09-14 14:10:00,36.79,36.84,36.72,36.83,77280.0,33.2581,33.3033,33.1948,33.2943,77280.0
2016-09-14 14:20:00,36.82,36.86,36.79,36.84,74524.0,33.2852,33.3214,33.2581,33.3033,74524.0
2016-09-14 14:30:00,36.84,36.85,36.78,36.79,66743.0,33.3033,33.3123,33.2491,33.2581,66743.0
2016-09-14 14:40:00,36.8,36.86,36.78,36.8,72864.0,33.2671,33.3214,33.2491,33.2671,72864.0
2016-09-14 14:50:00,36.8,36.84,36.78,36.79,65125.0,33.2671,33.3033,33.2491,33.2581,65125.0
2016-09-14 15:00:00,36.79,36.81,36.72,36.78,93402.0,33.2581,33.2762,33.1948,33.2491,93402.0
2016-09-14 15:10:00,36.78,36.79,36.72,36.74,71958.0,33.2491,33.2581,33.1948,33.2129,71958.0
2016-09-14 15:20:00,36.75,36.76,36.65,36.65,129652.0,33.2219,33.231,33.1315,33.1315,129652.0
2016-09-14 15:30:00,36.65,36.74,36.65,36.74,120352.0,33.1315,33.2129,33.1315,33.2129,120352.0
2016-09-14 15:40:00,36.74,36.89,36.72,36.89,265993.0,33.2129,33.3485,33.1948,33.3485,265993.0
2016-09-14 15:50:00,36.88,36.89,36.78,36.84,446996.0,33.3395,33.3485,33.2491,33.3033,446996.0
2016-09-15 09:30:00,36.81,36.91,36.45,36.52,313729.0,33.2762,33.3666,32.9507,33.014,313729.0
2016-09-15 09:40:00,36.5,36.71,36.5,36.63,149197.0,32.9959,33.1858,32.9959,33.1135,149197.0
2016-09-15 09:50:00,36.63,36.79,36.59,36.78,110049.0,33.1135,33.2581,33.0773,33.2491,110049.0
2016-09-15 10:00:00,36.78,36.78,36.68,36.76,81833.0,33.2491,33.2491,33.1587,33.231,81833.0
2016-09-15 10:10:00,36.75,36.87,36.75,36.83,89640.0,33.2219,33.3304,33.2219,33.2943,89640.0
2016-09-15 10:20:00,36.82,36.83,36.7,36.71,81825.0,33.2852,33.2943,33.1767,33.1858,81825.0
2016-09-15 10:30:00,36.7,36.8,36.7,36.8,63015.0,33.1767,33.2671,33.1767,33.2671,63015.0
2016-09-15 10:40:00,36.79,36.8,36.7,36.77,110737.0,33.2581,33.2671,33.1767,33.24,110737.0
2016-09-15 10:50:00,36.76,36.84,36.75,36.84,70585.0,33.231,33.3033,33.2219,33.3033,70585.0
2016-09-15 11:00:00,36.83,36.97,36.83,36.96,80632.0,33.2943,33.4208,33.2943,33.4118,80632.0
2016-09-15 11:10:00,36.96,37.02,36.92,37.02,107089.0,33.4118,33.466,33.3756,33.466,107089.0
2016-09-15 11:20:00,37.02,37.1,36.97,37.1,102946.0,33.466,33.5383,33.4208,33.5383,102946.0
2016-09-15 11:30:00,37.1,37.12,37.04,37.05,114895.0,33.5383,33.5564,33.4841,33.4931,114895.0
2016-09-15 11:40:00,37.05,37.07,36.96,36.98,103949.0,33.4931,33.5112,33.4118,33.4299,103949.0
2016-09-15 11:50:00,36.98,37.03,36.97,36.99,46716.0,33.4299,33.4751,33.4208,33.4389,46716.0
2016-09-15 12:00:00,36.99,36.99,36.93,36.94,40023.0,33.4389,33.4389,33.3847,33.3937,40023.0
2016-09-15 12:10:00,36.94,36.94,36.8,36.8,45606.0,33.3937,33.3937,33.2671,33.2671,45606.0
2016-09-15 12:20:00,36.81,36.9,36.8,36.84,88157.0,33.2762,33.3575,33.2671,33.3033,88157.0
2016-09-15 12:30:00,36.84,36.86,36.76,36.81,53919.0,33.3033,33.3214,33.231,33.2762,53919.0
2016-09-15 12:40:00,36.81,36.84,36.78,36.83,37327.0,33.2762,33.3033,33.2491,33.2943,37327.0
2016-09-15 12:50:00,36.82,36.86,36.8,36.84,36028.0,33.2852,33.3214,33.2671,33.3033,36028.0
2016-09-15 13:00:00,36.85,36.96,36.85,36.95,89493.0,33.3123,33.4118,33.3123,33.4027,89493.0
2016-09-15 13:10:00,36.95,36.96,36.88,36.93,58912.0,33.4027,33.4118,33.3395,33.3847,58912.0
2016-09-15 13:20:00,36.93,36.95,36.88,36.92,46146.0,33.3847,33.4027,33.3395,33.3756,46146.0
2016-09-15 13:30:00,36.92,36.99,36.91,36.98,73126.0,33.3756,33.4389,33.3666,33.4299,73126.0
2016-09-15 13:40:00,36.99,37.05,36.98,37.01,62017.0,33.4389,33.4931,33.4299,33.457,62017.0
2016-09-15 13:50:00,37.02,37.03,37.0,37.03,101768.0,33.466,33.4751,33.4479,33.4751,101768.0
2016-09-15 14:00:00,37.03,37.08,37.02,37.07,46166.0,33.4751,33.5203,33.466,33.5112,46166.0
2016-09-15 14:10:00,37.07,37.09,37.03,37.09,72358.0,33.5112,33.5293,33.4751,33.5293,72358.0
2016-09-15 14:20:00,37.1,37.12,37.07,37.09,106619.0,33.5383,33.5564,33.5112,33.5293,106619.0
2016-09-15 14:30:00,37.1,37.12,37.06,37.08,83509.0,33.5383,33.5564,33.5022,33.5203,83509.0
2016-09-15 14:40:00,37.08,37.11,37.04,37.07,59604.0,33.5203,33.5474,33.4841,33.5112,59604.0
2016-09-15 14:50:00,37.07,37.09,37.03,37.03,85548.0,33.5112,33.5293,33.4751,33.4751,85548.0
2016-09-15 15:00:00,37.04,37.08,37.02,37.03,56414.0,33.4841,33.5203,33.466,33.4751,56414.0
2016-09-15 15:10:00,37.02,37.03,36.93,36.95,95981.0,33.466,33.4751,33.3847,33.4027,95981.0
2016-09-15 15:20:00,36.95,36.98,36.92,36.94,73418.0,33.4027,33.4299,33.3756,33.3937,73418.0
2016-09-15 15:30:00,36.93,36.95,36.9,36.94,114962.0,33.3847,33.4027,33.3575,33.3937,114962.0
2016-09-15 15:40:00,36.95,37.0,36.92,37.0,145491.0,33.4027,33.4479,33.3756,33.4479,145491.0
2016-09-15 15:50:00,36.99,37.01,36.98,36.98,280863.0,33.4389,33.457,33.4299,33.4299,280863.0
2016-09-16 09:30:00,36.9,36.9,36.58,36.6,596775.0,33.3575,33.3575,33.0683,33.0863,596775.0
2016-09-16 09:40:00,36.6,36.8,36.59,36.77,105663.0,33.0863,33.2671,33.0773,33.24,105663.0
2016-09-16 09:50:00,36.77,36.8,36.73,36.76,60034.0,33.24,33.2671,33.2039,33.231,60034.0
2016-09-16 10:00:00,36.75,36.79,36.56,36.62,96993.0,33.2219,33.2581,33.0502,33.1044,96993.0
2016-09-16 10:10:00,36.62,36.66,36.56,36.61,77830.0,33.1044,33.1406,33.0502,33.0954,77830.0
2016-09-16 10:20:00,36.61,36.61,36.53,36.57,83780.0,33.0954,33.0954,33.0231,33.0592,83780.0
2016-09-16 10:30:00,36.58,36.62,36.51,36.61,77201.0,33.0683,33.1044,33.005,33.0954,77201.0
2016-09-16 10:40:00,36.61,36.73,36.58,36.69,64915.0,33.0954,33.2039,33.0683,33.1677,64915.0
2016-09-16 10:50:00,36.69,36.69,36.63,36.63,70638.0,33.1677,33.1677,33.1135,33.1135,70638.0
2016-09-16 11:00:00,36.62,36.62,36.56,36.58,66022.0,33.1044,33.1044,33.0502,33.0683,66022.0
2016-09-16 11:10:00,36.58,36.64,36.57,36.6,68376.0,33.0683,33.1225,33.0592,33.0863,68376.0
2016-09-16 11:20:00,36.61,36.63,36.6,36.62,48792.0,33.0954,33.1135,33.0863,33.1044,48792.0
2016-09-16 11:30:00,36.63,36.68,36.61,36.67,68038.0,33.1135,33.1587,33.0954,33.1496,68038.0
2016-09-16 11:40:00,36.67,36.74,36.66,36.74,68325.0,33.1496,33.2129,33.1406,33.2129,68325.0
2016-09-16 11:50:00,36.74,36.74,36.7,36.72,31434.0,33.2129,33.2129,33.1767,33.1948,31434.0
2016-09-16 12:00:00,36.73,36.82,36.7,36.8,65464.0,33.2039,33.2852,33.1767,33.2671,65464.0
2016-09-16 12:10:00,36.8,36.81,36.67,36.68,63507.0,33.2671,33.2762,33.1496,33.1587,63507.0
2016-09-16 12:20:00,36.69,36.7,36.67,36.69,45921.0,33.1677,33.1767,33.1496,33.1677,45921.0
2016-09-16 12:30:00,36.69,36.71,36.67,36.69,35875.0,33.1677,33.1858,33.1496,33.1677,35875.0
2016-09-16 12:40:00,36.69,36.71,36.65,36.69,42652.0,33.1677,33.1858,33.1315,33.1677,42652.0
2016-09-16 12:50:00,36.69,36.7,36.64,36.65,40537.0,33.1677,33.1767,33.1225,33.1315,40537.0
2016-09-16 13:00:00,36.64,36.68,36.63,36.66,42096.0,33.1225,33.1587,33.1135,33.1406,42096.0
2016-09-16 13:10:00,36.65,36.67,36.61,36.61,38185.0,33.1315,33.1496,33.0954,33.0954,38185.0
2016-09-16 13:20:00,36.61,36.64,36.58,36.61,40866.0,33.0954,33.1225,33.0683,33.0954,40866.0
2016-09-16 13:30:00,36.61,36.62,36.55,36.6,50739.0,33.0954,33.1044,33.0411,33.0863,50739.0
2016-09-16 13:40:00,36.59,36.59,36.53,36.53,87134.0,33.0773,33.0773,33.0231,33.0231,87134.0
2016-09-16 13:50:00,36.54,36.6,36.52,36.6,60728.0,33.0321,33.0863,33.014,33.0863,60728.0
2016-09-16 14:00:00,36.6,36.67,36.56,36.67,57289.0,33.0863,33.1496,33.0502,33.1496,57289.0
2016-09-16 14:10:00,36.67,36.72,36.63,36.64,56245.0,33.1496,33.1948,33.1135,33.1225,56245.0
2016-09-16 14:20:00,36.64,36.65,36.61,36.65,40788.0,33.1225,33.1315,33.0954,33.1315,40788.0
2016-09-16 14:30:00,36.65,36.7,36.64,36.68,45332.0,33.1315,33.1767,33.1225,33.1587,45332.0
2016-09-16 14:40:00,36.67,36.71,36.66,36.68,53758.0,33.1496,33.1858,33.1406,33.1587,53758.0
2016-09-16 14:50:00,36.68,36.69,36.62,36.62,48806.0,33.1587,33.1677,33.1044,33.1044,48806.0
2016-09-16 15:00:00,36.62,36.69,36.61,36.65,55368.0,33.1044,33.1677,33.0954,33.1315,55368.0
2016-09-16 15:10:00,36.65,36.72,36.64,36.7,69976.0,33.1315,33.1948,33.1225,33.1767,69976.0
2016-09-16 15:20:00,36.71,36.75,36.68,36.71,106065.0,33.1858,33.2219,33.1587,33.1858,106065.0
2016-09-16 15:30:00,36.7,36.75,36.67,36.68,125414.0,33.1767,33.2219,33.1496,33.1587,125414.0
2016-09-16 15:40:00,36.68,36.71,36.59,36.64,255495.0,33.1587,33.1858,33.0773,33.1225,255495.0
2016-09-16 15:50:00,36.63,36.64,36.57,36.59,352519.0,33.1135,33.1225,33.0592,33.0773,352519.0
2016-09-19 09:30:00,36.71,36.86,36.7,36.84,142957.0,33.1858,33.3214,33.1767,33.3033,142957.0
2016-09-19 09:40:00,36.84,36.95,36.74,36.89,155248.0,33.3033,33.4027,33.2129,33.3485,155248.0
2016-09-19 09:50:00,36.9,37.13,36.89,37.09,155613.0,33.3575,33.5655,33.3485,33.5293,155613.0
2016-09-19 10:00:00,37.1,37.12,36.98,37.06,106345.0,33.5383,33.5564,33.4299,33.5022,106345.0
2016-09-19 10:10:00,37.06,37.15,37.03,37.14,285055.0,33.5022,33.5835,33.4751,33.5745,285055.0
2016-09-19 10:20:00,37.15,37.18,37.09,37.15,112565.0,33.5835,33.6107,33.5293,33.5835,112565.0
2016-09-19 10:30:00,37.14,37.15,37.04,37.08,98460.0,33.5745,33.5835,33.4841,33.5203,98460.0
2016-09-19 10:40:00,37.08,37.1,37.0,37.02,47230.0,33.5203,33.5383,33.4479,33.466,47230.0
2016-09-19 10:50:00,37.02,37.05,37.01,37.03,35895.0,33.466,33.4931,33.457,33.4751,35895.0
2016-09-19 11:00:00,37.04,37.15,37.02,37.14,44942.0,33.4841,33.5835,33.466,33.5745,44942.0
2016-09-19 11:10:00,37.14,37.16,37.05,37.07,70988.0,33.5745,33.5926,33.4931,33.5112,70988.0
2016-09-19 11:20:00,37.06,37.08,36.99,37.08,100652.0,33.5022,33.5203,33.4389,33.5203,100652.0
2016-09-19 11:30:00,37.09,37.1,37.05,37.07,67609.0,33.5293,33.5383,33.4931,33.5112,67609.0
2016-09-19 11:40:00,37.07,37.08,37.04,37.06,61801.0,33.5112,33.5203,33.4841,33.5022,61801.0
2016-09-19 11:50:00,37.06,37.08,37.05,37.06,48226.0,33.5022,33.5203,33.4931,33.5022,48226.0
2016-09-19 12:00:00,37.05,37.14,37.03,37.11,42085.0,33.4931,33.5745,33.4751,33.5474,42085.0
2016-09-19 12:10:00,37.11,37.12,36.96,36.99,57153.0,33.5474,33.5564,33.4118,33.4389,57153.0
2016-09-19 12:20:00,36.99,37.02,36.96,36.98,37387.0,33.4389,33.466,33.4118,33.4299,37387.0
2016-09-19 12:30:00,36.97,36.97,36.91,36.95,34460.0,33.4208,33.4208,33.3666,33.4027,34460.0
2016-09-19 12:40:00,36.94,36.95,36.89,36.9,33744.0,33.3937,33.4027,33.3485,33.3575,33744.0
2016-09-19 12:50:00,36.9,36.94,36.84,36.85,63915.0,33.3575,33.3937,33.3033,33.3123,63915.0
2016-09-19 13:00:00,36.84,36.84,36.78,36.79,72326.0,33.3033,33.3033,33.2491,33.2581,72326.0
2016-09-19 13:10:00,36.79,36.81,36.74,36.79,92380.0,33.2581,33.2762,33.2129,33.2581,92380.0
2016-09-19 13:20:00,36.79,36.81,36.72,36.73,65278.0,33.2581,33.2762,33.1948,33.2039,65278.0
2016-09-19 13:30:00,36.73,36.73,36.6,36.62,97353.0,33.2039,33.2039,33.0863,33.1044,97353.0
2016-09-19 13:40:00,36.62,36.73,36.62,36.71,61359.0,33.1044,33.2039,33.1044,33.1858,61359.0
2016-09-19 13:50:00,36.71,36.76,36.67,36.76,55741.0,33.1858,33.231,33.1496,33.231,55741.0
2016-09-19 14:00:00,36.76,36.82,36.75,36.8,48446.0,33.231,33.2852,33.2219,33.2671,48446.0
2016-09-19 14:10:00,36.8,36.83,36.76,36.79,69225.0,33.2671,33.2943,33.231,33.2581,69225.0
2016-09-19 14:20:00,36.79,36.83,36.76,36.83,40114.0,33.2581,33.2943,33.231,33.2943,40114.0
2016-09-19 14:30:00,36.83,36.87,36.82,36.85,42563.0,33.2943,33.3304,33.2852,33.3123,42563.0
2016-09-19 14:40:00,36.85,36.87,36.84,36.86,46236.0,33.3123,33.3304,33.3033,33.3214,46236.0
2016-09-19 14:50:00,36.87,36.92,36.86,36.91,39350.0,33.3304,33.3756,33.3214,33.3666,39350.0
2016-09-19 15:00:00,36.91,36.92,36.87,36.87,110182.0,33.3666,33.3756,33.3304,33.3304,110182.0
2016-09-19 15:10:00,36.86,36.89,36.59,36.84,218139.0,33.3214,33.3485,33.0773,33.3033,218139.0
2016-09-19 15:20:00,36.83,36.87,36.78,36.78,63492.0,33.2943,33.3304,33.2491,33.2491,63492.0
2016-09-19 15:30:00,36.78,36.79,36.71,36.77,112205.0,33.2491,33.2581,33.1858,33.24,112205.0
2016-09-19 15:40:00,36.77,36.8,36.73,36.78,127060.0,33.24,33.2671,33.2039,33.2491,127060.0
2016-09-19 15:50:00,36.77,36.79,36.7,36.72,540622.0,33.24,33.2581,33.1767,33.1948,540622.0
2016-09-20 09:30:00,36.79,37.09,36.73,36.91,148997.0,33.2581,33.5293,33.2039,33.3666,148997.0
2016-09-20 09:40:00,36.91,37.05,36.89,37.02,67255.0,33.3666,33.4931,33.3485,33.466,67255.0
2016-09-20 09:50:00,37.02,37.2,36.97,37.05,185712.0,33.466,33.6287,33.4208,33.4931,185712.0
2016-09-20 10:00:00,37.05,37.12,36.99,37.02,62202.0,33.4931,33.5564,33.4389,33.466,62202.0
2016-09-20 10:10:00,37.02,37.04,36.97,37.02,36556.0,33.466,33.4841,33.4208,33.466,36556.0
2016-09-20 10:20:00,37.01,37.02,36.9,36.94,96776.0,33.457,33.466,33.3575,33.3937,96776.0
2016-09-20 10:30:00,36.94,37.01,36.9,36.92,73747.0,33.3937,33.457,33.3575,33.3756,73747.0
2016-09-20 10:40:00,36.92,36.99,36.89,36.97,48193.0,33.3756,33.4389,33.3485,33.4208,48193.0
2016-09-20 10:50:00,36.97,36.99,36.92,36.92,38908.0,33.4208,33.4389,33.3756,33.3756,38908.0
2016-09-20 11:00:00,36.93,36.95,36.9,36.9,45272.0,33.3847,33.4027,33.3575,33.3575,45272.0
2016-09-20 11:10:00,36.89,36.93,36.84,36.86,65281.0,33.3485,33.3847,33.3033,33.3214,65281.0
2016-09-20 11:20:00,36.87,36.87,36.74,36.74,109135.0,33.3304,33.3304,33.2129,33.2129,109135.0
2016-09-20 11:30:00,36.75,36.77,36.67,36.67,136303.0,33.2219,33.24,33.1496,33.1496,136303.0
2016-09-20 11:40:00,36.67,36.72,36.65,36.71,53140.0,33.1496,33.1948,33.1315,33.1858,53140.0
2016-09-20 11:50:00,36.71,36.72,36.63,36.64,41526.0,33.1858,33.1948,33.1135,33.1225,41526.0
2016-09-20 12:00:00,36.65,36.74,36.65,36.73,45833.0,33.1315,33.2129,33.1315,33.2039,45833.0
2016-09-20 12:10:00,36.73,36.76,36.71,36.72,22982.0,33.2039,33.231,33.1858,33.1948,22982.0
2016-09-20 12:20:00,36.73,36.77,36.68,36.72,29230.0,33.2039,33.24,33.1587,33.1948,29230.0
2016-09-20 12:30:00,36.72,36.73,36.66,36.7,25495.0,33.1948,33.2039,33.1406,33.1767,25495.0
2016-09-20 12:40:00,36.7,36.71,36.66,36.69,81347.0,33.1767,33.1858,33.1406,33.1677,81347.0
2016-09-20 12:50:00,36.69,36.74,36.66,36.69,41855.0,33.1677,33.2129,33.1406,33.1677,41855.0
2016-09-20 13:00:00,36.7,36.76,36.7,36.73,56252.0,33.1767,33.231,33.1767,33.2039,56252.0
2016-09-20 13:10:00,36.73,36.78,36.72,36.76,49716.0,33.2039,33.2491,33.1948,33.231,49716.0
2016-09-20 13:20:00,36.76,36.77,36.73,36.77,66926.0,33.231,33.24,33.2039,33.24,66926.0
2016-09-20 13:30:00,36.76,36.77,36.71,36.73,42981.0,33.231,33.24,33.1858,33.2039,42981.0
2016-09-20 13:40:00,36.73,36.73,36.68,36.71,23037.0,33.2039,33.2039,33.1587,33.1858,23037.0
2016-09-20 13:50:00,36.71,36.79,36.69,36.77,49256.0,33.1858,33.2581,33.1677,33.24,49256.0
2016-09-20 14:00:00,36.77,36.78,36.74,36.75,45741.0,33.24,33.2491,33.2129,33.2219,45741.0
2016-09-20 14:10:00,36.75,36.79,36.74,36.79,36704.0,33.2219,33.2581,33.2129,33.2581,36704.0
2016-09-20 14:20:00,36.79,36.79,36.74,36.76,44205.0,33.2581,33.2581,33.2129,33.231,44205.0
2016-09-20 14:30:00,36.76,36.79,36.75,36.77,32682.0,33.231,33.2581,33.2219,33.24,32682.0
2016-09-20 14:40:00,36.78,36.8,36.76,36.77,28292.0,33.2491,33.2671,33.231,33.24,28292.0
2016-09-20 14:50:00,36.77,36.81,36.76,36.79,68226.0,33.24,33.2762,33.231,33.2581,68226.0
2016-09-20 15:00:00,36.8,36.83,36.79,36.82,81488.0,33.2671,33.2943,33.2581,33.2852,81488.0
2016-09-20 15:10:00,36.82,36.87,36.82,36.86,50828.0,33.2852,33.3304,33.2852,33.3214,50828.0
2016-09-20 15:20:00,36.87,36.89,36.85,36.87,49951.0,33.3304,33.3485,33.3123,33.3304,49951.0
2016-09-20 15:30:00,36.88,36.88,36.81,36.82,68765.0,33.3395,33.3395,33.2762,33.2852,68765.0
2016-09-20 15:40:00,36.82,36.9,36.82,36.89,128293.0,33.2852,33.3575,33.2852,33.3485,128293.0
2016-09-20 15:50:00,36.89,36.94,36.81,36.81,418117.0,33.3485,33.3937,33.2762,33.2762,418117.0
2016-09-21 09:30:00,36.8,36.96,36.75,36.92,102266.0,33.2671,33.4118,33.2219,33.3756,102266.0
2016-09-21 09:40:00,36.93,37.01,36.76,36.79,76269.0,33.3847,33.457,33.231,33.2581,76269.0
2016-09-21 09:50:00,36.78,36.88,36.74,36.78,144123.0,33.2491,33.3395,33.2129,33.2491,144123.0
2016-09-21 10:00:00,36.78,36.81,36.63,36.65,195415.0,33.2491,33.2762,33.1135,33.1315,195415.0
2016-09-21 10:10:00,36.64,36.65,36.45,36.48,253376.0,33.1225,33.1315,32.9507,32.9779,253376.0
2016-09-21 10:20:00,36.49,36.54,36.47,36.48,92391.0,32.9869,33.0321,32.9688,32.9779,92391.0
2016-09-21 10:30:00,36.49,36.52,36.46,36.51,96321.0,32.9869,33.014,32.9598,33.005,96321.0
2016-09-21 10:40:00,36.52,36.66,36.51,36.62,119289.0,33.014,33.1406,33.005,33.1044,119289.0
2016-09-21 10:50:00,36.63,36.64,36.58,36.58,68652.0,33.1135,33.1225,33.0683,33.0683,68652.0
2016-09-21 11:00:00,36.59,36.59,36.48,36.5,91164.0,33.0773,33.0773,32.9779,32.9959,91164.0
2016-09-21 11:10:00,36.49,36.56,36.48,36.51,121013.0,32.9869,33.0502,32.9779,33.005,121013.0
2016-09-21 11:20:00,36.51,36.6,36.51,36.59,35111.0,33.005,33.0863,33.005,33.0773,35111.0
2016-09-21 11:30:00,36.59,36.6,36.51,36.52,61797.0,33.0773,33.0863,33.005,33.014,61797.0
2016-09-21 11:40:00,36.53,36.56,36.52,36.53,51562.0,33.0231,33.0502,33.014,33.0231,51562.0
2016-09-21 11:50:00,36.52,36.54,36.47,36.54,63815.0,33.014,33.0321,32.9688,33.0321,63815.0
2016-09-21 12:00:00,36.54,36.59,36.53,36.57,60438.0,33.0321,33.0773,33.0231,33.0592,60438.0
2016-09-21 12:10:00,36.57,36.57,36.49,36.49,37410.0,33.0592,33.0592,32.9869,32.9869,37410.0
2016-09-21 12:20:00,36.5,36.51,36.43,36.45,67803.0,32.9959,33.005,32.9327,32.9507,67803.0
2016-09-21 12:30:00,36.44,36.46,36.37,36.39,63923.0,32.9417,32.9598,32.8784,32.8965,63923.0
2016-09-21 12:40:00,36.38,36.45,36.37,36.44,47871.0,32.8875,32.9507,32.8784,32.9417,47871.0
2016-09-21 12:50:00,36.44,36.5,36.44,36.49,35475.0,32.9417,32.9959,32.9417,32.9869,35475.0
2016-09-21 13:00:00,36.5,36.56,36.48,36.49,72011.0,32.9959,33.0502,32.9779,32.9869,72011.0
2016-09-21 13:10:00,36.48,36.5,36.44,36.46,52459.0,32.9779,32.9959,32.9417,32.9598,52459.0
2016-09-21 13:20:00,36.46,36.48,36.44,36.45,35831.0,32.9598,32.9779,32.9417,32.9507,35831.0
2016-09-21 13:30:00,36.44,36.46,36.41,36.42,55608.0,32.9417,32.9598,32.9146,32.9236,55608.0
2016-09-21 13:40:00,36.41,36.42,36.38,36.39,73616.0,32.9146,32.9236,32.8875,32.8965,73616.0
2016-09-21 13:50:00,36.39,36.46,36.36,36.41,79874.0,32.8965,32.9598,32.8694,32.9146,79874.0
2016-09-21 14:00:00,36.41,36.62,36.31,36.59,242394.0,32.9146,33.1044,32.8242,33.0773,242394.0
2016-09-21 14:10:00,36.6,36.74,36.57,36.58,101837.0,33.0863,33.2129,33.0592,33.0683,101837.0
2016-09-21 14:20:00,36.58,36.64,36.46,36.48,100564.0,33.0683,33.1225,32.9598,32.9779,100564.0
2016-09-21 14:30:00,36.48,36.58,36.47,36.55,93347.0,32.9779,33.0683,32.9688,33.0411,93347.0
2016-09-21 14:40:00,36.55,36.7,36.54,36.66,75558.0,33.0411,33.1767,33.0321,33.1406,75558.0
2016-09-21 14:50:00,36.66,36.78,36.65,36.73,70824.0,33.1406,33.2491,33.1315,33.2039,70824.0
2016-09-21 15:00:00,36.74,36.78,36.7,36.73,95639.0,33.2129,33.2491,33.1767,33.2039,95639.0
2016-09-21 15:10:00,36.73,36.74,36.7,36.7,308407.0,33.2039,33.2129,33.1767,33.1767,308407.0
2016-09-21 15:20:00,36.7,36.8,36.69,36.79,100561.0,33.1767,33.2671,33.1677,33.2581,100561.0
2016-09-21 15:30:00,36.79,36.9,36.78,36.89,140774.0,33.2581,33.3575,33.2491,33.3485,140774.0
2016-09-21 15:40:00,36.9,37.06,36.89,36.99,275329.0,33.3575,33.5022,33.3485,33.4389,275329.0
2016-09-21 15:50:00,36.99,37.0,36.92,36.92,428505.0,33.4389,33.4479,33.3756,33.3756,428505.0
2016-09-22 09:30:00,37.09,37.29,36.97,37.21,295417.0,33.5293,33.7101,33.4208,33.6378,295417.0
2016-09-22 09:40:00,37.22,37.43,37.21,37.36,259605.0,33.6468,33.8367,33.6378,33.7734,259605.0
2016-09-22 09:50:00,37.36,37.36,37.2,37.26,108156.0,33.7734,33.7734,33.6287,33.683,108156.0
2016-09-22 10:00:00,37.26,37.28,37.13,37.21,147221.0,33.683,33.7011,33.5655,33.6378,147221.0
2016-09-22 10:10:00,37.21,37.3,37.16,37.29,117934.0,33.6378,33.7191,33.5926,33.7101,117934.0
2016-09-22 10:20:00,37.28,37.38,37.27,37.37,101552.0,33.7011,33.7915,33.692,33.7824,101552.0
2016-09-22 10:30:00,37.37,37.45,37.37,37.43,120457.0,33.7824,33.8547,33.7824,33.8367,120457.0
2016-09-22 10:40:00,37.43,37.5,37.42,37.48,244880.0,33.8367,33.8999,33.8276,33.8819,244880.0
2016-09-22 10:50:00,37.49,37.55,37.47,37.52,118833.0,33.8909,33.9451,33.8728,33.918,118833.0
2016-09-22 11:00:00,37.51,37.52,37.47,37.48,112037.0,33.909,33.918,33.8728,33.8819,112037.0
2016-09-22 11:10:00,37.48,37.52,37.47,37.51,169482.0,33.8819,33.918,33.8728,33.909,169482.0
2016-09-22 11:20:00,37.51,37.55,37.47,37.49,86153.0,33.909,33.9451,33.8728,33.8909,86153.0
2016-09-22 11:30:00,37.5,37.5,37.45,37.46,87244.0,33.8999,33.8999,33.8547,33.8638,87244.0
2016-09-22 11:40:00,37.47,37.47,37.41,37.41,49950.0,33.8728,33.8728,33.8186,33.8186,49950.0
2016-09-22 11:50:00,37.41,37.46,37.36,37.38,86587.0,33.8186,33.8638,33.7734,33.7915,86587.0
2016-09-22 12:00:00,37.38,37.42,37.37,37.37,37609.0,33.7915,33.8276,33.7824,33.7824,37609.0
2016-09-22 12:10:00,37.37,37.39,37.34,37.38,73923.0,33.7824,33.8005,33.7553,33.7915,73923.0
2016-09-22 12:20:00,37.38,37.41,37.36,37.4,58528.0,33.7915,33.8186,33.7734,33.8095,58528.0
2016-09-22 12:30:00,37.4,37.49,37.39,37.49,79930.0,33.8095,33.8909,33.8005,33.8909,79930.0
2016-09-22 12:40:00,37.49,37.59,37.48,37.58,178771.0,33.8909,33.9813,33.8819,33.9723,178771.0
2016-09-22 12:50:00,37.58,37.64,37.56,37.63,160776.0,33.9723,34.0265,33.9542,34.0175,160776.0
2016-09-22 13:00:00,37.64,37.67,37.62,37.65,59342.0,34.0265,34.0536,34.0084,34.0355,59342.0
2016-09-22 13:10:00,37.64,37.66,37.59,37.62,156786.0,34.0265,34.0446,33.9813,34.0084,156786.0
2016-09-22 13:20:00,37.62,37.62,37.52,37.55,136247.0,34.0084,34.0084,33.918,33.9451,136247.0
2016-09-22 13:30:00,37.54,37.54,37.45,37.45,69826.0,33.9361,33.9361,33.8547,33.8547,69826.0
2016-09-22 13:40:00,37.45,37.46,37.26,37.26,205465.0,33.8547,33.8638,33.683,33.683,205465.0
2016-09-22 13:50:00,37.27,37.29,37.18,37.19,327497.0,33.692,33.7101,33.6107,33.6197,327497.0
2016-09-22 14:00:00,37.19,37.2,37.02,37.04,240327.0,33.6197,33.6287,33.466,33.4841,240327.0
2016-09-22 14:10:00,37.04,37.07,36.92,36.99,279814.0,33.4841,33.5112,33.3756,33.4389,279814.0
2016-09-22 14:20:00,37.0,37.07,36.97,37.05,141605.0,33.4479,33.5112,33.4208,33.4931,141605.0
2016-09-22 14:30:00,37.05,37.16,37.04,37.15,99642.0,33.4931,33.5926,33.4841,33.5835,99642.0
2016-09-22 14:40:00,37.16,37.18,37.1,37.14,111822.0,33.5926,33.6107,33.5383,33.5745,111822.0
2016-09-22 14:50:00,37.14,37.33,37.13,37.33,140464.0,33.5745,33.7463,33.5655,33.7463,140464.0
2016-09-22 15:00:00,37.33,37.36,37.29,37.29,140197.0,33.7463,33.7734,33.7101,33.7101,140197.0
2016-09-22 15:10:00,37.29,37.32,37.25,37.29,104086.0,33.7101,33.7372,33.6739,33.7101,104086.0
2016-09-22 15:20:00,37.29,37.34,37.26,37.3,126065.0,33.7101,33.7553,33.683,33.7191,126065.0
2016-09-22 15:30:00,37.3,37.37,37.29,37.35,186871.0,33.7191,33.7824,33.7101,33.7643,186871.0
2016-09-22 15:40:00,37.35,37.41,37.33,37.36,243077.0,33.7643,33.8186,33.7463,33.7734,243077.0
2016-09-22 15:50:00,37.36,37.37,37.32,37.33,407034.0,33.7734,33.7824,33.7372,33.7463,407034.0
2016-09-23 09:30:00,37.25,37.3,37.06,37.12,184247.0,33.6739,33.7191,33.5022,33.5564,184247.0
2016-09-23 09:40:00,37.12,37.19,36.97,36.99,138687.0,33.5564,33.6197,33.4208,33.4389,138687.0
2016-09-23 09:50:00,36.99,37.0,36.76,36.84,203453.0,33.4389,33.4479,33.231,33.3033,203453.0
2016-09-23 10:00:00,36.84,36.94,36.78,36.92,186833.0,33.3033,33.3937,33.2491,33.3756,186833.0
2016-09-23 10:10:00,36.92,37.09,36.89,37.04,177411.0,33.3756,33.5293,33.3485,33.4841,177411.0
2016-09-23 10:20:00,37.03,37.04,36.95,36.98,109394.0,33.4751,33.4841,33.4027,33.4299,109394.0
2016-09-23 10:30:00,36.98,37.08,36.97,37.01,107774.0,33.4299,33.5203,33.4208,33.457,107774.0
2016-09-23 10:40:00,37.02,37.05,36.98,37.04,152573.0,33.466,33.4931,33.4299,33.4841,152573.0
2016-09-23 10:50:00,37.04,37.05,36.93,36.94,139443.0,33.4841,33.4931,33.3847,33.3937,139443.0
2016-09-23 11:00:00,36.95,37.07,36.93,37.02,107533.0,33.4027,33.5112,33.3847,33.466,107533.0
2016-09-23 11:10:00,37.03,37.16,37.02,37.15,128350.0,33.4751,33.5926,33.466,33.5835,128350.0
2016-09-23 11:20:00,37.15,37.17,37.12,37.14,103864.0,33.5835,33.6016,33.5564,33.5745,103864.0
2016-09-23 11:30:00,37.14,37.2,37.13,37.14,101789.0,33.5745,33.6287,33.5655,33.5745,101789.0
2016-09-23 11:40:00,37.14,37.14,37.06,37.06,77187.0,33.5745,33.5745,33.5022,33.5022,77187.0
2016-09-23 11:50:00,37.05,37.09,37.02,37.06,51399.0,33.4931,33.5293,33.466,33.5022,51399.0
2016-09-23 12:00:00,37.05,37.07,37.01,37.02,41861.0,33.4931,33.5112,33.457,33.466,41861.0
2016-09-23 12:10:00,37.02,37.07,37.01,37.06,75632.0,33.466,33.5112,33.457,33.5022,75632.0
2016-09-23 12:20:00,37.07,37.18,37.06,37.18,41107.0,33.5112,33.6107,33.5022,33.6107,41107.0
2016-09-23 12:30:00,37.18,37.2,37.14,37.16,107053.0,33.6107,33.6287,33.5745,33.5926,107053.0
2016-09-23 12:40:00,37.15,37.3,37.15,37.29,96891.0,33.5835,33.7191,33.5835,33.7101,96891.0
2016-09-23 12:50:00,37.29,37.35,37.28,37.34,65764.0,33.7101,33.7643,33.7011,33.7553,65764.0
2016-09-23 13:00:00,37.34,37.39,37.24,37.24,72775.0,33.7553,33.8005,33.6649,33.6649,72775.0
2016-09-23 13:10:00,37.24,37.25,37.16,37.2,76238.0,33.6649,33.6739,33.5926,33.6287,76238.0
2016-09-23 13:20:00,37.19,37.31,37.18,37.31,63516.0,33.6197,33.7282,33.6107,33.7282,63516.0
2016-09-23 13:30:00,37.31,37.35,37.26,37.33,80067.0,33.7282,33.7643,33.683,33.7463,80067.0
2016-09-23 13:40:00,37.33,37.39,37.31,37.32,82032.0,33.7463,33.8005,33.7282,33.7372,82032.0
2016-09-23 13:50:00,37.32,37.36,37.28,37.29,68853.0,33.7372,33.7734,33.7011,33.7101,68853.0
2016-09-23 14:00:00,37.29,37.3,37.21,37.24,84317.0,33.7101,33.7191,33.6378,33.6649,84317.0
2016-09-23 14:10:00,37.23,37.27,37.21,37.23,59216.0,33.6559,33.692,33.6378,33.6559,59216.0
2016-09-23 14:20:00,37.23,37.26,37.2,37.23,74706.0,33.6559,33.683,33.6287,33.6559,74706.0
2016-09-23 14:30:00,37.23,37.26,37.17,37.18,47768.0,33.6559,33.683,33.6016,33.6107,47768.0
2016-09-23 14:40:00,37.17,37.23,37.14,37.19,67254.0,33.6016,33.6559,33.5745,33.6197,67254.0
2016-09-23 14:50:00,37.2,37.25,37.19,37.25,71203.0,33.6287,33.6739,33.6197,33.6739,71203.0
2016-09-23 15:00:00,37.24,37.29,37.22,37.22,68722.0,33.6649,33.7101,33.6468,33.6468,68722.0
2016-09-23 15:10:00,37.23,37.25,37.2,37.2,55097.0,33.6559,33.6739,33.6287,33.6287,55097.0
2016-09-23 15:20:00,37.2,37.25,37.18,37.24,98242.0,33.6287,33.6739,33.6107,33.6649,98242.0
2016-09-23 15:30:00,37.25,37.3,37.22,37.22,127031.0,33.6739,33.7191,33.6468,33.6468,127031.0
2016-09-23 15:40:00,37.22,37.26,37.21,37.23,128031.0,33.6468,33.683,33.6378,33.6559,128031.0
2016-09-23 15:50:00,37.22,37.31,37.21,37.25,288400.0,33.6468,33.7282,33.6378,33.6739,288400.0
2016-09-26 09:30:00,36.97,37.16,36.87,36.91,133392.0,33.4208,33.5926,33.3304,33.3666,133392.0
2016-09-26 09:40:00,36.9,36.92,36.78,36.88,202313.0,33.3575,33.3756,33.2491,33.3395,202313.0
2016-09-26 09:50:00,36.87,37.04,36.87,36.96,68658.0,33.3304,33.4841,33.3304,33.4118,68658.0
2016-09-26 10:00:00,36.95,37.12,36.86,37.04,98872.0,33.4027,33.5564,33.3214,33.4841,98872.0
2016-09-26 10:10:00,37.03,37.16,37.03,37.05,135453.0,33.4751,33.5926,33.4751,33.4931,135453.0
2016-09-26 10:20:00,37.06,37.08,36.99,37.04,85044.0,33.5022,33.5203,33.4389,33.4841,85044.0
2016-09-26 10:30:00,37.03,37.1,37.01,37.02,60962.0,33.4751,33.5383,33.457,33.466,60962.0
2016-09-26 10:40:00,37.01,37.03,36.95,36.97,58623.0,33.457,33.4751,33.4027,33.4208,58623.0
2016-09-26 10:50:00,36.97,36.97,36.81,36.82,102097.0,33.4208,33.4208,33.2762,33.2852,102097.0
2016-09-26 11:00:00,36.82,36.91,36.8,36.88,77072.0,33.2852,33.3666,33.2671,33.3395,77072.0
2016-09-26 11:10:00,36.88,36.98,36.84,36.98,65004.0,33.3395,33.4299,33.3033,33.4299,65004.0
2016-09-26 11:20:00,36.99,36.99,36.88,36.89,75070.0,33.4389,33.4389,33.3395,33.3485,75070.0
2016-09-26 11:30:00,36.9,36.9,36.81,36.83,101461.0,33.3575,33.3575,33.2762,33.2943,101461.0
2016-09-26 11:40:00,36.84,36.84,36.76,36.76,162546.0,33.3033,33.3033,33.231,33.231,162546.0
2016-09-26 11:50:00,36.77,36.86,36.76,36.84,70231.0,33.24,33.3214,33.231,33.3033,70231.0
2016-09-26 12:00:00,36.84,36.88,36.81,36.84,67732.0,33.3033,33.3395,33.2762,33.3033,67732.0
2016-09-26 12:10:00,36.84,36.88,36.81,36.83,78613.0,33.3033,33.3395,33.2762,33.2943,78613.0
2016-09-26 12:20:00,36.83,36.84,36.77,36.77,64470.0,33.2943,33.3033,33.24,33.24,64470.0
2016-09-26 12:30:00,36.77,36.8,36.72,36.74,83878.0,33.24,33.2671,33.1948,33.2129,83878.0
2016-09-26 12:40:00,36.74,36.76,36.69,36.7,121213.0,33.2129,33.231,33.1677,33.1767,121213.0
2016-09-26 12:50:00,36.71,36.73,36.66,36.69,88273.0,33.1858,33.2039,33.1406,33.1677,88273.0
2016-09-26 13:00:00,36.7,36.7,36.62,36.63,67769.0,33.1767,33.1767,33.1044,33.1135,67769.0
2016-09-26 13:10:00,36.63,36.65,36.61,36.64,116594.0,33.1135,33.1315,33.0954,33.1225,116594.0
2016-09-26 13:20:00,36.65,36.73,36.63,36.64,90199.0,33.1315,33.2039,33.1135,33.1225,90199.0
2016-09-26 13:30:00,36.64,36.7,36.63,36.64,62901.0,33.1225,33.1767,33.1135,33.1225,62901.0
2016-09-26 13:40:00,36.65,36.68,36.62,36.63,166231.0,33.1315,33.1587,33.1044,33.1135,166231.0
2016-09-26 13:50:00,36.63,36.7,36.61,36.69,91034.0,33.1135,33.1767,33.0954,33.1677,91034.0
2016-09-26 14:00:00,36.69,36.72,36.67,36.67,84684.0,33.1677,33.1948,33.1496,33.1496,84684.0
2016-09-26 14:10:00,36.67,36.76,36.66,36.75,79129.0,33.1496,33.231,33.1406,33.2219,79129.0
2016-09-26 14:20:00,36.74,36.75,36.69,36.74,84998.0,33.2129,33.2219,33.1677,33.2129,84998.0
2016-09-26 14:30:00,36.74,36.74,36.68,36.7,75438.0,33.2129,33.2129,33.1587,33.1767,75438.0
2016-09-26 14:40:00,36.7,36.76,36.67,36.75,94842.0,33.1767,33.231,33.1496,33.2219,94842.0
2016-09-26 14:50:00,36.76,36.84,36.74,36.82,190194.0,33.231,33.3033,33.2129,33.2852,190194.0
2016-09-26 15:00:00,36.82,36.92,36.8,36.9,316417.0,33.2852,33.3756,33.2671,33.3575,316417.0
2016-09-26 15:10:00,36.89,36.95,36.87,36.93,236071.0,33.3485,33.4027,33.3304,33.3847,236071.0
2016-09-26 15:20:00,36.93,37.02,36.91,37.0,276703.0,33.3847,33.466,33.3666,33.4479,276703.0
2016-09-26 15:30:00,37.0,37.07,36.86,36.9,348209.0,33.4479,33.5112,33.3214,33.3575,348209.0
2016-09-26 15:40:00,36.9,36.91,36.84,36.91,162471.0,33.3575,33.3666,33.3033,33.3666,162471.0
2016-09-26 15:50:00,36.9,36.92,36.86,36.88,351892.0,33.3575,33.3756,33.3214,33.3395,351892.0
2016-09-27 09:30:00,36.78,37.84,36.78,37.79,549185.0,33.2491,34.2073,33.2491,34.1621,549185.0
2016-09-27 09:40:00,37.79,38.41,37.74,38.19,875446.0,34.1621,34.7226,34.1169,34.5237,875446.0
2016-09-27 09:50:00,38.19,38.27,37.97,38.25,569324.0,34.5237,34.596,34.3248,34.5779,569324.0
2016-09-27 10:00:00,38.25,38.29,38.1,38.14,502379.0,34.5779,34.6141,34.4423,34.4785,502379.0
2016-09-27 10:10:00,38.14,38.24,38.07,38.11,271384.0,34.4785,34.5689,34.4152,34.4514,271384.0
2016-09-27 10:20:00,38.1,38.11,37.9,37.91,233974.0,34.4423,34.4514,34.2615,34.2706,233974.0
2016-09-27 10:30:00,37.91,38.17,37.89,38.13,335108.0,34.2706,34.5056,34.2525,34.4695,335108.0
2016-09-27 10:40:00,38.13,38.13,37.99,38.06,286199.0,34.4695,34.4695,34.3429,34.4062,286199.0
2016-09-27 10:50:00,38.05,38.08,37.96,37.98,130140.0,34.3971,34.4243,34.3158,34.3339,130140.0
2016-09-27 11:00:00,37.98,38.06,37.89,37.89,156445.0,34.3339,34.4062,34.2525,34.2525,156445.0
2016-09-27 11:10:00,37.89,37.94,37.81,37.9,146199.0,34.2525,34.2977,34.1802,34.2615,146199.0
2016-09-27 11:20:00,37.89,37.93,37.85,37.89,88809.0,34.2525,34.2887,34.2163,34.2525,88809.0
2016-09-27 11:30:00,37.89,38.04,37.89,38.03,138975.0,34.2525,34.3881,34.2525,34.3791,138975.0
2016-09-27 11:40:00,38.03,38.03,37.96,37.98,100429.0,34.3791,34.3791,34.3158,34.3339,100429.0
2016-09-27 11:50:00,37.97,38.07,37.97,38.05,215776.0,34.3248,34.4152,34.3248,34.3971,215776.0
2016-09-27 12:00:00,38.05,38.13,38.05,38.1,141142.0,34.3971,34.4695,34.3971,34.4423,141142.0
2016-09-27 12:10:00,38.09,38.18,38.08,38.15,174405.0,34.4333,34.5147,34.4243,34.4875,174405.0
2016-09-27 12:20:00,38.15,38.28,38.14,38.19,140870.0,34.4875,34.6051,34.4785,34.5237,140870.0
2016-09-27 12:30:00,38.2,38.25,38.14,38.2,204604.0,34.5327,34.5779,34.4785,34.5327,204604.0
2016-09-27 12:40:00,38.19,38.22,38.17,38.2,176677.0,34.5237,34.5508,34.5056,34.5327,176677.0
2016-09-27 12:50:00,38.19,38.21,38.13,38.13,102891.0,34.5237,34.5418,34.4695,34.4695,102891.0
2016-09-27 13:00:00,38.13,38.16,38.12,38.13,111231.0,34.4695,34.4966,34.4604,34.4695,111231.0
2016-09-27 13:10:00,38.12,38.16,38.12,38.14,56694.0,34.4604,34.4966,34.4604,34.4785,56694.0
2016-09-27 13:20:00,38.15,38.18,38.12,38.18,111530.0,34.4875,34.5147,34.4604,34.5147,111530.0
2016-09-27 13:30:00,38.18,38.22,38.14,38.16,123277.0,34.5147,34.5508,34.4785,34.4966,123277.0
2016-09-27 13:40:00,38.16,38.17,38.14,38.16,96547.0,34.4966,34.5056,34.4785,34.4966,96547.0
2016-09-27 13:50:00,38.15,38.24,38.14,38.23,215356.0,34.4875,34.5689,34.4785,34.5599,215356.0
2016-09-27 14:00:00,38.23,38.29,38.22,38.29,97136.0,34.5599,34.6141,34.5508,34.6141,97136.0
2016-09-27 14:10:00,38.29,38.36,38.26,38.34,136809.0,34.6141,34.6774,34.587,34.6593,136809.0
2016-09-27 14:20:00,38.34,38.38,38.33,38.37,123665.0,34.6593,34.6955,34.6503,34.6864,123665.0
2016-09-27 14:30:00,38.38,38.49,38.35,38.41,195087.0,34.6955,34.7949,34.6683,34.7226,195087.0
2016-09-27 14:40:00,38.41,38.42,38.37,38.39,107953.0,34.7226,34.7316,34.6864,34.7045,107953.0
2016-09-27 14:50:00,38.39,38.42,38.35,38.41,137451.0,34.7045,34.7316,34.6683,34.7226,137451.0
2016-09-27 15:00:00,38.41,38.42,38.37,38.42,125057.0,34.7226,34.7316,34.6864,34.7316,125057.0
2016-09-27 15:10:00,38.41,38.47,38.37,38.44,220011.0,34.7226,34.7768,34.6864,34.7497,220011.0
2016-09-27 15:20:00,38.45,38.5,38.44,38.49,168866.0,34.7587,34.8039,34.7497,34.7949,168866.0
2016-09-27 15:30:00,38.49,38.5,38.44,38.48,259305.0,34.7949,34.8039,34.7497,34.7859,259305.0
2016-09-27 15:40:00,38.48,38.57,38.45,38.52,533588.0,34.7859,34.8672,34.7587,34.822,533588.0
2016-09-27 15:50:00,38.51,38.56,38.49,38.53,822693.0,34.813,34.8582,34.7949,34.8311,822693.0
2016-09-28 09:30:00,38.53,38.9,38.52,38.9,394323.0,34.8311,35.1655,34.822,35.1655,394323.0
2016-09-28 09:40:00,38.91,38.95,38.78,38.86,260241.0,35.1746,35.2107,35.0571,35.1294,260241.0
2016-09-28 09:50:00,38.87,38.87,38.67,38.86,170852.0,35.1384,35.1384,34.9576,35.1294,170852.0
2016-09-28 10:00:00,38.87,38.88,38.64,38.69,195819.0,35.1384,35.1475,34.9305,34.9757,195819.0
2016-09-28 10:10:00,38.69,38.75,38.61,38.73,152296.0,34.9757,35.0299,34.9034,35.0119,152296.0
2016-09-28 10:20:00,38.73,38.73,38.51,38.52,171647.0,35.0119,35.0119,34.813,34.822,171647.0
2016-09-28 10:30:00,38.51,38.57,38.45,38.5,186587.0,34.813,34.8672,34.7587,34.8039,186587.0
2016-09-28 10:40:00,38.49,38.5,38.42,38.47,127848.0,34.7949,34.8039,34.7316,34.7768,127848.0
2016-09-28 10:50:00,38.47,38.63,38.44,38.55,218656.0,34.7768,34.9215,34.7497,34.8491,218656.0
2016-09-28 11:00:00,38.55,38.55,38.34,38.36,101797.0,34.8491,34.8491,34.6593,34.6774,101797.0
2016-09-28 11:10:00,38.36,38.42,38.32,38.32,122221.0,34.6774,34.7316,34.6412,34.6412,122221.0
2016-09-28 11:20:00,38.33,38.37,38.21,38.29,170577.0,34.6503,34.6864,34.5418,34.6141,170577.0
2016-09-28 11:30:00,38.29,38.3,38.19,38.3,96206.0,34.6141,34.6231,34.5237,34.6231,96206.0
2016-09-28 11:40:00,38.3,38.39,38.28,38.36,104162.0,34.6231,34.7045,34.6051,34.6774,104162.0
2016-09-28 11:50:00,38.36,38.37,38.3,38.34,78072.0,34.6774,34.6864,34.6231,34.6593,78072.0
2016-09-28 12:00:00,38.34,38.35,38.26,38.27,102290.0,34.6593,34.6683,34.587,34.596,102290.0
2016-09-28 12:10:00,38.27,38.4,38.26,38.32,81624.0,34.596,34.7135,34.587,34.6412,81624.0
2016-09-28 12:20:00,38.31,38.35,38.27,38.32,52311.0,34.6322,34.6683,34.596,34.6412,52311.0
2016-09-28 12:30:00,38.31,38.32,38.24,38.29,44906.0,34.6322,34.6412,34.5689,34.6141,44906.0
2016-09-28 12:40:00,38.29,38.34,38.25,38.32,65049.0,34.6141,34.6593,34.5779,34.6412,65049.0
2016-09-28 12:50:00,38.31,38.33,38.2,38.23,99846.0,34.6322,34.6503,34.5327,34.5599,99846.0
2016-09-28 13:00:00,38.23,38.26,38.15,38.15,96032.0,34.5599,34.587,34.4875,34.4875,96032.0
2016-09-28 13:10:00,38.15,38.16,38.07,38.09,150350.0,34.4875,34.4966,34.4152,34.4333,150350.0
2016-09-28 13:20:00,38.1,38.2,38.09,38.2,124946.0,34.4423,34.5327,34.4333,34.5327,124946.0
2016-09-28 13:30:00,38.2,38.26,38.19,38.26,99654.0,34.5327,34.587,34.5237,34.587,99654.0
2016-09-28 13:40:00,38.26,38.29,38.22,38.27,105178.0,34.587,34.6141,34.5508,34.596,105178.0
2016-09-28 13:50:00,38.27,38.29,38.26,38.28,49691.0,34.596,34.6141,34.587,34.6051,49691.0
2016-09-28 14:00:00,38.27,38.5,38.23,38.48,271874.0,34.596,34.8039,34.5599,34.7859,271874.0
2016-09-28 14:10:00,38.48,38.48,38.18,38.27,404688.0,34.7859,34.7859,34.5147,34.596,404688.0
2016-09-28 14:20:00,38.27,38.28,38.14,38.15,146381.0,34.596,34.6051,34.4785,34.4875,146381.0
2016-09-28 14:30:00,38.15,38.17,38.06,38.12,340394.0,34.4875,34.5056,34.4062,34.4604,340394.0
2016-09-28 14:40:00,38.12,38.12,38.03,38.04,156917.0,34.4604,34.4604,34.3791,34.3881,156917.0
2016-09-28 14:50:00,38.04,38.11,37.97,38.03,191212.0,34.3881,34.4514,34.3248,34.3791,191212.0
2016-09-28 15:00:00,38.04,38.08,38.0,38.04,153581.0,34.3881,34.4243,34.3519,34.3881,153581.0
2016-09-28 15:10:00,38.04,38.04,37.98,37.99,103671.0,34.3881,34.3881,34.3339,34.3429,103671.0
2016-09-28 15:20:00,38.0,38.03,37.99,38.02,117846.0,34.3519,34.3791,34.3429,34.37,117846.0
2016-09-28 15:30:00,38.02,38.03,37.95,37.98,170626.0,34.37,34.3791,34.3067,34.3339,170626.0
2016-09-28 15:40:00,37.98,38.06,37.95,38.04,205083.0,34.3339,34.4062,34.3067,34.3881,205083.0
2016-09-28 15:50:00,38.03,38.11,38.0,38.07,402254.0,34.3791,34.4514,34.3519,34.4152,402254.0
2016-09-29 09:30:00,38.02,38.14,37.95,38.04,95715.0,34.37,34.4785,34.3067,34.3881,95715.0
2016-09-29 09:40:00,38.05,38.18,38.04,38.12,77164.0,34.3971,34.5147,34.3881,34.4604,77164.0
2016-09-29 09:50:00,38.13,38.38,38.1,38.38,108024.0,34.4695,34.6955,34.4423,34.6955,108024.0
2016-09-29 10:00:00,38.39,38.39,38.24,38.32,283772.0,34.7045,34.7045,34.5689,34.6412,283772.0
2016-09-29 10:10:00,38.31,38.37,38.22,38.36,148542.0,34.6322,34.6864,34.5508,34.6774,148542.0
2016-09-29 10:20:00,38.36,38.44,38.31,38.34,124126.0,34.6774,34.7497,34.6322,34.6593,124126.0
2016-09-29 10:30:00,38.35,38.36,38.27,38.34,81054.0,34.6683,34.6774,34.596,34.6593,81054.0
2016-09-29 10:40:00,38.34,38.38,38.28,38.38,99194.0,34.6593,34.6955,34.6051,34.6955,99194.0
2016-09-29 10:50:00,38.39,38.47,38.38,38.38,113198.0,34.7045,34.7768,34.6955,34.6955,113198.0
2016-09-29 11:00:00,38.37,38.38,38.3,38.32,89985.0,34.6864,34.6955,34.6231,34.6412,89985.0
2016-09-29 11:10:00,38.32,38.33,38.22,38.25,91002.0,34.6412,34.6503,34.5508,34.5779,91002.0
2016-09-29 11:20:00,38.25,38.34,38.24,38.33,92329.0,34.5779,34.6593,34.5689,34.6503,92329.0
2016-09-29 11:30:00,38.32,38.37,38.3,38.33,68944.0,34.6412,34.6864,34.6231,34.6503,68944.0
2016-09-29 11:40:00,38.33,38.39,38.31,38.36,65640.0,34.6503,34.7045,34.6322,34.6774,65640.0
2016-09-29 11:50:00,38.37,38.5,38.37,38.49,118676.0,34.6864,34.8039,34.6864,34.7949,118676.0
2016-09-29 12:00:00,38.49,38.5,38.44,38.49,88616.0,34.7949,34.8039,34.7497,34.7949,88616.0
2016-09-29 12:10:00,38.5,38.54,38.45,38.45,93481.0,34.8039,34.8401,34.7587,34.7587,93481.0
2016-09-29 12:20:00,38.46,38.5,38.43,38.47,67223.0,34.7678,34.8039,34.7407,34.7768,67223.0
2016-09-29 12:30:00,38.48,38.48,38.37,38.39,60238.0,34.7859,34.7859,34.6864,34.7045,60238.0
2016-09-29 12:40:00,38.39,38.43,38.26,38.27,151614.0,34.7045,34.7407,34.587,34.596,151614.0
2016-09-29 12:50:00,38.26,38.27,38.12,38.18,245615.0,34.587,34.596,34.4604,34.5147,245615.0
2016-09-29 13:00:00,38.18,38.24,38.08,38.24,208638.0,34.5147,34.5689,34.4243,34.5689,208638.0
2016-09-29 13:10:00,38.24,38.34,38.22,38.31,127677.0,34.5689,34.6593,34.5508,34.6322,127677.0
2016-09-29 13:20:00,38.29,38.39,38.29,38.37,80826.0,34.6141,34.7045,34.6141,34.6864,80826.0
2016-09-29 13:30:00,38.38,38.42,38.32,38.34,132484.0,34.6955,34.7316,34.6412,34.6593,132484.0
2016-09-29 13:40:00,38.34,38.37,38.28,38.29,107451.0,34.6593,34.6864,34.6051,34.6141,107451.0
2016-09-29 13:50:00,38.29,38.3,38.18,38.2,129882.0,34.6141,34.6231,34.5147,34.5327,129882.0
2016-09-29 14:00:00,38.21,38.22,38.15,38.2,99414.0,34.5418,34.5508,34.4875,34.5327,99414.0
2016-09-29 14:10:00,38.21,38.27,38.17,38.22,87151.0,34.5418,34.596,34.5056,34.5508,87151.0
2016-09-29 14:20:00,38.22,38.37,38.22,38.37,95265.0,34.5508,34.6864,34.5508,34.6864,95265.0
2016-09-29 14:30:00,38.36,38.45,38.33,38.41,101477.0,34.6774,34.7587,34.6503,34.7226,101477.0
2016-09-29 14:40:00,38.41,38.47,38.36,38.47,88436.0,34.7226,34.7768,34.6774,34.7768,88436.0
2016-09-29 14:50:00,38.46,38.47,38.36,38.4,75985.0,34.7678,34.7768,34.6774,34.7135,75985.0
2016-09-29 15:00:00,38.4,38.45,38.35,38.42,152969.0,34.7135,34.7587,34.6683,34.7316,152969.0
2016-09-29 15:10:00,38.41,38.49,38.4,38.44,140986.0,34.7226,34.7949,34.7135,34.7497,140986.0
2016-09-29 15:20:00,38.44,38.45,38.32,38.4,149593.0,34.7497,34.7587,34.6412,34.7135,149593.0
2016-09-29 15:30:00,38.4,38.41,38.32,38.39,165872.0,34.7135,34.7226,34.6412,34.7045,165872.0
2016-09-29 15:40:00,38.39,38.41,38.26,38.28,194742.0,34.7045,34.7226,34.587,34.6051,194742.0
2016-09-29 15:50:00,38.28,38.29,38.15,38.15,465087.0,34.6051,34.6141,34.4875,34.4875,465087.0
2016-09-30 09:30:00,38.27,38.54,38.16,38.33,454836.0,34.596,34.8401,34.4966,34.6503,454836.0
2016-09-30 09:40:00,38.33,38.38,38.22,38.28,192340.0,34.6503,34.6955,34.5508,34.6051,192340.0
2016-09-30 09:50:00,38.28,38.32,38.05,38.08,196008.0,34.6051,34.6412,34.3971,34.4243,196008.0
2016-09-30 10:00:00,38.09,38.27,38.03,38.27,167986.0,34.4333,34.596,34.3791,34.596,167986.0
2016-09-30 10:10:00,38.27,38.33,38.24,38.3,155775.0,34.596,34.6503,34.5689,34.6231,155775.0
2016-09-30 10:20:00,38.3,38.44,38.25,38.43,117738.0,34.6231,34.7497,34.5779,34.7407,117738.0
2016-09-30 10:30:00,38.43,38.59,38.43,38.58,123263.0,34.7407,34.8853,34.7407,34.8763,123263.0
2016-09-30 10:40:00,38.58,38.64,38.55,38.57,159071.0,34.8763,34.9305,34.8491,34.8672,159071.0
2016-09-30 10:50:00,38.57,38.61,38.5,38.58,105085.0,34.8672,34.9034,34.8039,34.8763,105085.0
2016-09-30 11:00:00,38.57,38.75,38.56,38.74,139914.0,34.8672,35.0299,34.8582,35.0209,139914.0
2016-09-30 11:10:00,38.75,38.92,38.74,38.83,276453.0,35.0299,35.1836,35.0209,35.1023,276453.0
2016-09-30 11:20:00,38.83,38.88,38.8,38.86,128421.0,35.1023,35.1475,35.0751,35.1294,128421.0
2016-09-30 11:30:00,38.86,38.87,38.8,38.8,119024.0,35.1294,35.1384,35.0751,35.0751,119024.0
2016-09-30 11:40:00,38.8,38.82,38.73,38.82,116241.0,35.0751,35.0932,35.0119,35.0932,116241.0
2016-09-30 11:50:00,38.82,38.84,38.76,38.79,143502.0,35.0932,35.1113,35.039,35.0661,143502.0
2016-09-30 12:00:00,38.78,38.8,38.72,38.77,101781.0,35.0571,35.0751,35.0028,35.048,101781.0
2016-09-30 12:10:00,38.77,38.79,38.7,38.71,62156.0,35.048,35.0661,34.9847,34.9938,62156.0
2016-09-30 12:20:00,38.71,38.72,38.64,38.68,51777.0,34.9938,35.0028,34.9305,34.9667,51777.0
2016-09-30 12:30:00,38.68,38.71,38.62,38.71,119275.0,34.9667,34.9938,34.9124,34.9938,119275.0
2016-09-30 12:40:00,38.7,38.75,38.68,38.69,94275.0,34.9847,35.0299,34.9667,34.9757,94275.0
2016-09-30 12:50:00,38.69,38.7,38.65,38.65,61243.0,34.9757,34.9847,34.9395,34.9395,61243.0
2016-09-30 13:00:00,38.66,38.66,38.61,38.63,60517.0,34.9486,34.9486,34.9034,34.9215,60517.0
2016-09-30 13:10:00,38.62,38.7,38.62,38.66,58982.0,34.9124,34.9847,34.9124,34.9486,58982.0
2016-09-30 13:20:00,38.66,38.72,38.66,38.69,87911.0,34.9486,35.0028,34.9486,34.9757,87911.0
2016-09-30 13:30:00,38.69,38.71,38.62,38.69,74841.0,34.9757,34.9938,34.9124,34.9757,74841.0
2016-09-30 13:40:00,38.69,38.79,38.69,38.79,112256.0,34.9757,35.0661,34.9757,35.0661,112256.0
2016-09-30 13:50:00,38.79,38.87,38.79,38.86,150058.0,35.0661,35.1384,35.0661,35.1294,150058.0
2016-09-30 14:00:00,38.87,38.95,38.76,38.78,423433.0,35.1384,35.2107,35.039,35.0571,423433.0
2016-09-30 14:10:00,38.78,38.95,38.75,38.91,238120.0,35.0571,35.2107,35.0299,35.1746,238120.0
2016-09-30 14:20:00,38.91,38.97,38.9,38.97,138207.0,35.1746,35.2288,35.1655,35.2288,138207.0
2016-09-30 14:30:00,38.97,39.01,38.94,38.97,164431.0,35.2288,35.265,35.2017,35.2288,164431.0
2016-09-30 14:40:00,38.97,38.98,38.92,38.94,74041.0,35.2288,35.2379,35.1836,35.2017,74041.0
2016-09-30 14:50:00,38.94,39.1,38.91,39.09,303554.0,35.2017,35.3463,35.1746,35.3373,303554.0
2016-09-30 15:00:00,39.09,39.17,39.08,39.15,210135.0,35.3373,35.4096,35.3283,35.3915,210135.0
2016-09-30 15:10:00,39.15,39.18,39.09,39.15,204226.0,35.3915,35.4187,35.3373,35.3915,204226.0
2016-09-30 15:20:00,39.15,39.18,39.11,39.12,255579.0,35.3915,35.4187,35.3554,35.3644,255579.0
2016-09-30 15:30:00,39.11,39.15,39.0,39.01,213570.0,35.3554,35.3915,35.2559,35.265,213570.0
2016-09-30 15:40:00,39.01,39.09,38.95,38.98,320080.0,35.265,35.3373,35.2107,35.2379,320080.0
2016-09-30 15:50:00,38.98,39.03,38.89,38.89,815648.0,35.2379,35.2831,35.1565,35.1565,815648.0
2016-10-03 09:30:00,38.85,39.64,38.85,39.63,380090.0,35.1203,35.8345,35.1203,35.8255,380090.0
2016-10-03 09:40:00,39.63,39.67,39.34,39.35,265690.0,35.8255,35.8616,35.5633,35.5723,265690.0
2016-10-03 09:50:00,39.35,39.59,39.27,39.48,283120.0,35.5723,35.7893,35.5,35.6899,283120.0
2016-10-03 10:00:00,39.48,39.55,39.21,39.23,247848.0,35.6899,35.7531,35.4458,35.4639,247848.0
2016-10-03 10:10:00,39.23,39.25,39.11,39.23,372246.0,35.4639,35.4819,35.3554,35.4639,372246.0
2016-10-03 10:20:00,39.22,39.25,39.02,39.06,349061.0,35.4548,35.4819,35.274,35.3102,349061.0
2016-10-03 10:30:00,39.05,39.16,38.96,38.99,202161.0,35.3011,35.4006,35.2198,35.2469,202161.0
2016-10-03 10:40:00,38.99,39.17,38.97,39.14,167581.0,35.2469,35.4096,35.2288,35.3825,167581.0
2016-10-03 10:50:00,39.14,39.16,39.06,39.1,207423.0,35.3825,35.4006,35.3102,35.3463,207423.0
2016-10-03 11:00:00,39.1,39.14,39.05,39.1,61379.0,35.3463,35.3825,35.3011,35.3463,61379.0
2016-10-03 11:10:00,39.09,39.16,39.08,39.14,106452.0,35.3373,35.4006,35.3283,35.3825,106452.0
2016-10-03 11:20:00,39.13,39.14,38.97,38.99,87077.0,35.3735,35.3825,35.2288,35.2469,87077.0
2016-10-03 11:30:00,38.98,38.99,38.87,38.88,80755.0,35.2379,35.2469,35.1384,35.1475,80755.0
2016-10-03 11:40:00,38.88,38.9,38.74,38.74,108099.0,35.1475,35.1655,35.0209,35.0209,108099.0
2016-10-03 11:50:00,38.75,38.92,38.7,38.91,135833.0,35.0299,35.1836,34.9847,35.1746,135833.0
2016-10-03 12:00:00,38.89,38.93,38.8,38.81,53905.0,35.1565,35.1927,35.0751,35.0842,53905.0
2016-10-03 12:10:00,38.81,38.87,38.8,38.87,60247.0,35.0842,35.1384,35.0751,35.1384,60247.0
2016-10-03 12:20:00,38.87,38.91,38.79,38.87,78574.0,35.1384,35.1746,35.0661,35.1384,78574.0
2016-10-03 12:30:00,38.86,38.88,38.79,38.87,61819.0,35.1294,35.1475,35.0661,35.1384,61819.0
2016-10-03 12:40:00,38.87,38.93,38.85,38.91,82826.0,35.1384,35.1927,35.1203,35.1746,82826.0
2016-10-03 12:50:00,38.91,38.94,38.86,38.91,76756.0,35.1746,35.2017,35.1294,35.1746,76756.0
2016-10-03 13:00:00,38.92,38.97,38.89,38.95,86396.0,35.1836,35.2288,35.1565,35.2107,86396.0
2016-10-03 13:10:00,38.95,39.05,38.92,39.0,81946.0,35.2107,35.3011,35.1836,35.2559,81946.0
2016-10-03 13:20:00,39.0,39.06,38.98,39.06,59087.0,35.2559,35.3102,35.2379,35.3102,59087.0
2016-10-03 13:30:00,39.06,39.14,39.04,39.11,141763.0,35.3102,35.3825,35.2921,35.3554,141763.0
2016-10-03 13:40:00,39.1,39.22,39.09,39.21,136169.0,35.3463,35.4548,35.3373,35.4458,136169.0
2016-10-03 13:50:00,39.21,39.25,39.13,39.24,145083.0,35.4458,35.4819,35.3735,35.4729,145083.0
2016-10-03 14:00:00,39.24,39.31,39.21,39.25,115992.0,35.4729,35.5362,35.4458,35.4819,115992.0
2016-10-03 14:10:00,39.24,39.25,39.17,39.18,99184.0,35.4729,35.4819,35.4096,35.4187,99184.0
2016-10-03 14:20:00,39.17,39.27,39.15,39.23,104532.0,35.4096,35.5,35.3915,35.4639,104532.0
2016-10-03 14:30:00,39.23,39.27,39.15,39.18,128809.0,35.4639,35.5,35.3915,35.4187,128809.0
2016-10-03 14:40:00,39.19,39.27,39.18,39.24,135995.0,35.4277,35.5,35.4187,35.4729,135995.0
2016-10-03 14:50:00,39.24,39.27,39.16,39.23,118197.0,35.4729,35.5,35.4006,35.4639,118197.0
2016-10-03 15:00:00,39.23,39.27,39.15,39.27,238898.0,35.4639,35.5,35.3915,35.5,238898.0
2016-10-03 15:10:00,39.27,39.43,39.25,39.43,448143.0,35.5,35.6447,35.4819,35.6447,448143.0
2016-10-03 15:20:00,39.43,39.5,39.38,39.5,407328.0,35.6447,35.7079,35.5995,35.7079,407328.0
2016-10-03 15:30:00,39.5,39.6,39.47,39.5,519662.0,35.7079,35.7983,35.6808,35.7079,519662.0
2016-10-03 15:40:00,39.51,39.67,39.51,39.65,645557.0,35.717,35.8616,35.717,35.8435,645557.0
2016-10-03 15:50:00,39.65,39.75,39.62,39.74,971296.0,35.8435,35.9339,35.8164,35.9249,971296.0
2016-10-04 09:30:00,40.32,40.49,39.85,40.04,790071.0,36.4492,36.6029,36.0243,36.1961,790071.0
2016-10-04 09:40:00,40.03,40.03,39.57,39.78,632559.0,36.1871,36.1871,35.7712,35.9611,632559.0
2016-10-04 09:50:00,39.76,39.9,39.69,39.86,276673.0,35.943,36.0695,35.8797,36.0334,276673.0
2016-10-04 10:00:00,39.86,39.87,39.68,39.74,228497.0,36.0334,36.0424,35.8707,35.9249,228497.0
2016-10-04 10:10:00,39.74,39.75,39.49,39.5,392426.0,35.9249,35.9339,35.6989,35.7079,392426.0
2016-10-04 10:20:00,39.5,39.6,39.45,39.48,367297.0,35.7079,35.7983,35.6627,35.6899,367297.0
2016-10-04 10:30:00,39.49,39.83,39.48,39.77,264052.0,35.6989,36.0063,35.6899,35.952,264052.0
2016-10-04 10:40:00,39.79,39.86,39.75,39.8,358311.0,35.9701,36.0334,35.9339,35.9791,358311.0
2016-10-04 10:50:00,39.79,39.83,39.62,39.62,293360.0,35.9701,36.0063,35.8164,35.8164,293360.0
2016-10-04 11:00:00,39.62,39.62,39.33,39.46,244304.0,35.8164,35.8164,35.5543,35.6718,244304.0
2016-10-04 11:10:00,39.44,39.53,39.36,39.39,174984.0,35.6537,35.7351,35.5814,35.6085,174984.0
2016-10-04 11:20:00,39.38,39.51,39.37,39.51,133435.0,35.5995,35.717,35.5904,35.717,133435.0
2016-10-04 11:30:00,39.51,39.55,39.34,39.34,293830.0,35.717,35.7531,35.5633,35.5633,293830.0
2016-10-04 11:40:00,39.34,39.58,39.32,39.54,248735.0,35.5633,35.7803,35.5452,35.7441,248735.0
2016-10-04 11:50:00,39.54,39.57,39.44,39.47,141768.0,35.7441,35.7712,35.6537,35.6808,141768.0
2016-10-04 12:00:00,39.46,39.5,39.33,39.37,171199.0,35.6718,35.7079,35.5543,35.5904,171199.0
2016-10-04 12:10:00,39.37,39.44,39.31,39.4,161090.0,35.5904,35.6537,35.5362,35.6175,161090.0
2016-10-04 12:20:00,39.4,39.4,39.3,39.3,118287.0,35.6175,35.6175,35.5271,35.5271,118287.0
2016-10-04 12:30:00,39.31,39.4,39.27,39.39,125664.0,35.5362,35.6175,35.5,35.6085,125664.0
2016-10-04 12:40:00,39.39,39.41,39.27,39.29,109358.0,35.6085,35.6266,35.5,35.5181,109358.0
2016-10-04 12:50:00,39.29,39.34,39.22,39.23,182115.0,35.5181,35.5633,35.4548,35.4639,182115.0
2016-10-04 13:00:00,39.24,39.27,39.17,39.19,164162.0,35.4729,35.5,35.4096,35.4277,164162.0
2016-10-04 13:10:00,39.18,39.36,39.18,39.35,155905.0,35.4187,35.5814,35.4187,35.5723,155905.0
2016-10-04 13:20:00,39.35,39.36,39.18,39.26,132234.0,35.5723,35.5814,35.4187,35.491,132234.0
2016-10-04 13:30:00,39.26,39.34,39.17,39.31,159777.0,35.491,35.5633,35.4096,35.5362,159777.0
2016-10-04 13:40:00,39.31,39.45,39.28,39.45,112017.0,35.5362,35.6627,35.5091,35.6627,112017.0
2016-10-04 13:50:00,39.45,39.46,39.37,39.39,103075.0,35.6627,35.6718,35.5904,35.6085,103075.0
2016-10-04 14:00:00,39.39,39.4,39.35,39.4,111091.0,35.6085,35.6175,35.5723,35.6175,111091.0
2016-10-04 14:10:00,39.39,39.42,39.32,39.33,153091.0,35.6085,35.6356,35.5452,35.5543,153091.0
2016-10-04 14:20:00,39.33,39.34,39.24,39.33,175942.0,35.5543,35.5633,35.4729,35.5543,175942.0
2016-10-04 14:30:00,39.32,39.36,39.29,39.36,109399.0,35.5452,35.5814,35.5181,35.5814,109399.0
2016-10-04 14:40:00,39.36,39.43,39.35,39.35,151941.0,35.5814,35.6447,35.5723,35.5723,151941.0
2016-10-04 14:50:00,39.34,39.36,39.2,39.21,125169.0,35.5633,35.5814,35.4367,35.4458,125169.0
2016-10-04 15:00:00,39.21,39.26,39.19,39.22,165336.0,35.4458,35.491,35.4277,35.4548,165336.0
2016-10-04 15:10:00,39.23,39.29,39.17,39.29,136993.0,35.4639,35.5181,35.4096,35.5181,136993.0
2016-10-04 15:20:00,39.29,39.34,39.23,39.29,158367.0,35.5181,35.5633,35.4639,35.5181,158367.0
2016-10-04 15:30:00,39.29,39.34,39.24,39.32,193317.0,35.5181,35.5633,35.4729,35.5452,193317.0
2016-10-04 15:40:00,39.32,39.32,39.2,39.25,326707.0,35.5452,35.5452,35.4367,35.4819,326707.0
2016-10-04 15:50:00,39.25,39.26,39.09,39.17,844245.0,35.4819,35.491,35.3373,35.4096,844245.0
2016-10-05 09:30:00,39.02,39.23,38.83,39.18,251200.0,35.274,35.4639,35.1023,35.4187,251200.0
2016-10-05 09:40:00,39.16,39.26,39.12,39.19,108085.0,35.4006,35.491,35.3644,35.4277,108085.0
2016-10-05 09:50:00,39.2,39.42,39.18,39.26,203071.0,35.4367,35.6356,35.4187,35.491,203071.0
2016-10-05 10:00:00,39.26,39.3,39.14,39.22,123459.0,35.491,35.5271,35.3825,35.4548,123459.0
2016-10-05 10:10:00,39.23,39.27,39.07,39.08,95287.0,35.4639,35.5,35.3192,35.3283,95287.0
2016-10-05 10:20:00,39.09,39.23,39.0,39.18,328190.0,35.3373,35.4639,35.2559,35.4187,328190.0
2016-10-05 10:30:00,39.18,39.21,39.11,39.12,98587.0,35.4187,35.4458,35.3554,35.3644,98587.0
2016-10-05 10:40:00,39.12,39.19,39.08,39.14,69536.0,35.3644,35.4277,35.3283,35.3825,69536.0
2016-10-05 10:50:00,39.14,39.19,39.08,39.13,70742.0,35.3825,35.4277,35.3283,35.3735,70742.0
2016-10-05 11:00:00,39.13,39.15,39.07,39.14,66006.0,35.3735,35.3915,35.3192,35.3825,66006.0
2016-10-05 11:10:00,39.15,39.16,39.0,39.02,110936.0,35.3915,35.4006,35.2559,35.274,110936.0
2016-10-05 11:20:00,39.02,39.09,39.01,39.08,56500.0,35.274,35.3373,35.265,35.3283,56500.0
2016-10-05 11:30:00,39.09,39.11,38.98,39.02,56090.0,35.3373,35.3554,35.2379,35.274,56090.0
2016-10-05 11:40:00,39.03,39.09,38.98,39.08,48944.0,35.2831,35.3373,35.2379,35.3283,48944.0
2016-10-05 11:50:00,39.08,39.1,39.01,39.09,89672.0,35.3283,35.3463,35.265,35.3373,89672.0
2016-10-05 12:00:00,39.1,39.19,39.1,39.19,109285.0,35.3463,35.4277,35.3463,35.4277,109285.0
2016-10-05 12:10:00,39.18,39.2,39.13,39.16,49169.0,35.4187,35.4367,35.3735,35.4006,49169.0
2016-10-05 12:20:00,39.16,39.19,39.13,39.15,61501.0,35.4006,35.4277,35.3735,35.3915,61501.0
2016-10-05 12:30:00,39.16,39.17,39.08,39.09,46311.0,35.4006,35.4096,35.3283,35.3373,46311.0
2016-10-05 12:40:00,39.09,39.1,39.03,39.03,30843.0,35.3373,35.3463,35.2831,35.2831,30843.0
2016-10-05 12:50:00,39.03,39.09,38.96,38.96,94712.0,35.2831,35.3373,35.2198,35.2198,94712.0
2016-10-05 13:00:00,38.96,39.04,38.96,39.02,47133.0,35.2198,35.2921,35.2198,35.274,47133.0
2016-10-05 13:10:00,39.03,39.04,38.98,39.02,48264.0,35.2831,35.2921,35.2379,35.274,48264.0
2016-10-05 13:20:00,39.01,39.02,38.96,38.99,44155.0,35.265,35.274,35.2198,35.2469,44155.0
2016-10-05 13:30:00,39.0,39.08,38.96,39.07,106269.0,35.2559,35.3283,35.2198,35.3192,106269.0
2016-10-05 13:40:00,39.07,39.13,39.07,39.09,40325.0,35.3192,35.3735,35.3192,35.3373,40325.0
2016-10-05 13:50:00,39.09,39.16,39.09,39.12,59425.0,35.3373,35.4006,35.3373,35.3644,59425.0
2016-10-05 14:00:00,39.12,39.2,39.11,39.2,101401.0,35.3644,35.4367,35.3554,35.4367,101401.0
2016-10-05 14:10:00,39.2,39.28,39.2,39.27,82696.0,35.4367,35.5091,35.4367,35.5,82696.0
2016-10-05 14:20:00,39.28,39.32,39.24,39.3,83646.0,35.5091,35.5452,35.4729,35.5271,83646.0
2016-10-05 14:30:00,39.29,39.31,39.27,39.3,63853.0,35.5181,35.5362,35.5,35.5271,63853.0
2016-10-05 14:40:00,39.3,39.34,39.27,39.29,76522.0,35.5271,35.5633,35.5,35.5181,76522.0
2016-10-05 14:50:00,39.29,39.3,39.25,39.29,99491.0,35.5181,35.5271,35.4819,35.5181,99491.0
2016-10-05 15:00:00,39.28,39.29,39.21,39.23,72920.0,35.5091,35.5181,35.4458,35.4639,72920.0
2016-10-05 15:10:00,39.24,39.24,39.14,39.17,59136.0,35.4729,35.4729,35.3825,35.4096,59136.0
2016-10-05 15:20:00,39.16,39.2,39.11,39.16,81311.0,35.4006,35.4367,35.3554,35.4006,81311.0
2016-10-05 15:30:00,39.16,39.19,39.13,39.17,108873.0,35.4006,35.4277,35.3735,35.4096,108873.0
2016-10-05 15:40:00,39.17,39.2,39.12,39.13,130385.0,35.4096,35.4367,35.3644,35.3735,130385.0
2016-10-05 15:50:00,39.14,39.14,39.07,39.08,306809.0,35.3825,35.3825,35.3192,35.3283,306809.0
2016-10-06 09:30:00,39.05,39.21,38.69,38.91,183630.0,35.3011,35.4458,34.9757,35.1746,183630.0
2016-10-06 09:40:00,38.93,39.01,38.77,38.94,232380.0,35.1927,35.265,35.048,35.2017,232380.0
2016-10-06 09:50:00,38.93,38.94,38.77,38.87,321884.0,35.1927,35.2017,35.048,35.1384,321884.0
2016-10-06 10:00:00,38.88,38.99,38.88,38.89,149552.0,35.1475,35.2469,35.1475,35.1565,149552.0
2016-10-06 10:10:00,38.9,38.97,38.87,38.97,173880.0,35.1655,35.2288,35.1384,35.2288,173880.0
2016-10-06 10:20:00,38.97,39.26,38.96,39.21,219592.0,35.2288,35.491,35.2198,35.4458,219592.0
2016-10-06 10:30:00,39.2,39.23,39.12,39.22,124839.0,35.4367,35.4639,35.3644,35.4548,124839.0
2016-10-06 10:40:00,39.22,39.25,39.17,39.19,52144.0,35.4548,35.4819,35.4096,35.4277,52144.0
2016-10-06 10:50:00,39.19,39.2,39.14,39.18,48623.0,35.4277,35.4367,35.3825,35.4187,48623.0
2016-10-06 11:00:00,39.17,39.22,39.09,39.09,69408.0,35.4096,35.4548,35.3373,35.3373,69408.0
2016-10-06 11:10:00,39.09,39.11,39.03,39.04,155834.0,35.3373,35.3554,35.2831,35.2921,155834.0
2016-10-06 11:20:00,39.05,39.06,38.99,39.01,114167.0,35.3011,35.3102,35.2469,35.265,114167.0
2016-10-06 11:30:00,39.01,39.11,39.0,39.08,48007.0,35.265,35.3554,35.2559,35.3283,48007.0
2016-10-06 11:40:00,39.09,39.2,39.08,39.15,75022.0,35.3373,35.4367,35.3283,35.3915,75022.0
2016-10-06 11:50:00,39.14,39.22,39.14,39.16,70299.0,35.3825,35.4548,35.3825,35.4006,70299.0
2016-10-06 12:00:00,39.16,39.19,39.09,39.09,45165.0,35.4006,35.4277,35.3373,35.3373,45165.0
2016-10-06 12:10:00,39.09,39.12,39.08,39.11,33040.0,35.3373,35.3644,35.3283,35.3554,33040.0
2016-10-06 12:20:00,39.1,39.1,39.03,39.08,75418.0,35.3463,35.3463,35.2831,35.3283,75418.0
2016-10-06 12:30:00,39.08,39.16,39.07,39.15,93158.0,35.3283,35.4006,35.3192,35.3915,93158.0
2016-10-06 12:40:00,39.14,39.19,39.11,39.19,48222.0,35.3825,35.4277,35.3554,35.4277,48222.0
2016-10-06 12:50:00,39.19,39.22,39.17,39.2,49331.0,35.4277,35.4548,35.4096,35.4367,49331.0
2016-10-06 13:00:00,39.2,39.22,39.17,39.19,60739.0,35.4367,35.4548,35.4096,35.4277,60739.0
2016-10-06 13:10:00,39.19,39.2,39.14,39.14,42082.0,35.4277,35.4367,35.3825,35.3825,42082.0
2016-10-06 13:20:00,39.14,39.15,39.09,39.09,29772.0,35.3825,35.3915,35.3373,35.3373,29772.0
2016-10-06 13:30:00,39.1,39.18,39.09,39.14,38202.0,35.3463,35.4187,35.3373,35.3825,38202.0
2016-10-06 13:40:00,39.14,39.15,39.04,39.11,152750.0,35.3825,35.3915,35.2921,35.3554,152750.0
2016-10-06 13:50:00,39.12,39.16,39.09,39.16,97986.0,35.3644,35.4006,35.3373,35.4006,97986.0
2016-10-06 14:00:00,39.16,39.3,39.15,39.29,122040.0,35.4006,35.5271,35.3915,35.5181,122040.0
2016-10-06 14:10:00,39.3,39.32,39.23,39.23,87848.0,35.5271,35.5452,35.4639,35.4639,87848.0
2016-10-06 14:20:00,39.23,39.27,39.21,39.23,93968.0,35.4639,35.5,35.4458,35.4639,93968.0
2016-10-06 14:30:00,39.23,39.27,39.22,39.26,127104.0,35.4639,35.5,35.4548,35.491,127104.0
2016-10-06 14:40:00,39.26,39.28,39.22,39.24,50825.0,35.491,35.5091,35.4548,35.4729,50825.0
2016-10-06 14:50:00,39.23,39.3,39.23,39.27,52783.0,35.4639,35.5271,35.4639,35.5,52783.0
2016-10-06 15:00:00,39.27,39.29,39.27,39.29,59635.0,35.5,35.5181,35.5,35.5181,59635.0
2016-10-06 15:10:00,39.28,39.29,39.22,39.23,102852.0,35.5091,35.5181,35.4548,35.4639,102852.0
2016-10-06 15:20:00,39.22,39.25,39.21,39.23,92429.0,35.4548,35.4819,35.4458,35.4639,92429.0
2016-10-06 15:30:00,39.23,39.24,39.21,39.21,96255.0,35.4639,35.4729,35.4458,35.4458,96255.0
2016-10-06 15:40:00,39.22,39.24,39.2,39.22,138367.0,35.4548,35.4729,35.4367,35.4548,138367.0
2016-10-06 15:50:00,39.22,39.24,39.14,39.17,488019.0,35.4548,35.4729,35.3825,35.4096,488019.0
2016-10-07 09:30:00,39.14,39.2,38.74,38.88,397733.0,35.3825,35.4367,35.0209,35.1475,397733.0
2016-10-07 09:40:00,38.87,38.91,38.56,38.65,305830.0,35.1384,35.1746,34.8582,34.9395,305830.0
2016-10-07 09:50:00,38.65,38.72,38.29,38.32,551263.0,34.9395,35.0028,34.6141,34.6412,551263.0
2016-10-07 10:00:00,38.34,38.62,38.31,38.4,261406.0,34.6593,34.9124,34.6322,34.7135,261406.0
2016-10-07 10:10:00,38.39,38.61,38.38,38.4,274817.0,34.7045,34.9034,34.6955,34.7135,274817.0
2016-10-07 10:20:00,38.4,38.49,38.3,38.46,227812.0,34.7135,34.7949,34.6231,34.7678,227812.0
2016-10-07 10:30:00,38.47,38.48,38.31,38.33,306107.0,34.7768,34.7859,34.6322,34.6503,306107.0
2016-10-07 10:40:00,38.34,38.42,38.32,38.36,227751.0,34.6593,34.7316,34.6412,34.6774,227751.0
2016-10-07 10:50:00,38.36,38.37,38.3,38.34,85375.0,34.6774,34.6864,34.6231,34.6593,85375.0
2016-10-07 11:00:00,38.34,38.46,38.34,38.44,79381.0,34.6593,34.7678,34.6593,34.7497,79381.0
2016-10-07 11:10:00,38.44,38.47,38.38,38.46,124371.0,34.7497,34.7768,34.6955,34.7678,124371.0
2016-10-07 11:20:00,38.46,38.49,38.35,38.36,71761.0,34.7678,34.7949,34.6683,34.6774,71761.0
2016-10-07 11:30:00,38.36,38.4,38.24,38.27,132076.0,34.6774,34.7135,34.5689,34.596,132076.0
2016-10-07 11:40:00,38.28,38.33,38.18,38.28,213941.0,34.6051,34.6503,34.5147,34.6051,213941.0
2016-10-07 11:50:00,38.27,38.32,38.23,38.27,113492.0,34.596,34.6412,34.5599,34.596,113492.0
2016-10-07 12:00:00,38.27,38.39,38.26,38.3,86510.0,34.596,34.7045,34.587,34.6231,86510.0
2016-10-07 12:10:00,38.3,38.36,38.27,38.29,64234.0,34.6231,34.6774,34.596,34.6141,64234.0
2016-10-07 12:20:00,38.29,38.36,38.26,38.3,81238.0,34.6141,34.6774,34.587,34.6231,81238.0
2016-10-07 12:30:00,38.3,38.31,38.24,38.26,68661.0,34.6231,34.6322,34.5689,34.587,68661.0
2016-10-07 12:40:00,38.26,38.35,38.23,38.33,40706.0,34.587,34.6683,34.5599,34.6503,40706.0
2016-10-07 12:50:00,38.33,38.37,38.3,38.35,42020.0,34.6503,34.6864,34.6231,34.6683,42020.0
2016-10-07 13:00:00,38.36,38.37,38.25,38.26,40951.0,34.6774,34.6864,34.5779,34.587,40951.0
2016-10-07 13:10:00,38.26,38.29,38.21,38.25,48328.0,34.587,34.6141,34.5418,34.5779,48328.0
2016-10-07 13:20:00,38.25,38.31,38.2,38.3,82823.0,34.5779,34.6322,34.5327,34.6231,82823.0
2016-10-07 13:30:00,38.31,38.45,38.28,38.43,58690.0,34.6322,34.7587,34.6051,34.7407,58690.0
2016-10-07 13:40:00,38.44,38.47,38.4,38.47,56462.0,34.7497,34.7768,34.7135,34.7768,56462.0
2016-10-07 13:50:00,38.47,38.57,38.45,38.57,87359.0,34.7768,34.8672,34.7587,34.8672,87359.0
2016-10-07 14:00:00,38.57,38.57,38.48,38.5,60773.0,34.8672,34.8672,34.7859,34.8039,60773.0
2016-10-07 14:10:00,38.5,38.57,38.47,38.49,64479.0,34.8039,34.8672,34.7768,34.7949,64479.0
2016-10-07 14:20:00,38.49,38.52,38.48,38.52,66939.0,34.7949,34.822,34.7859,34.822,66939.0
2016-10-07 14:30:00,38.52,38.52,38.45,38.47,47672.0,34.822,34.822,34.7587,34.7768,47672.0
2016-10-07 14:40:00,38.47,38.52,38.44,38.5,54623.0,34.7768,34.822,34.7497,34.8039,54623.0
2016-10-07 14:50:00,38.49,38.55,38.48,38.52,55860.0,34.7949,34.8491,34.7859,34.822,55860.0
2016-10-07 15:00:00,38.52,38.53,38.48,38.51,60377.0,34.822,34.8311,34.7859,34.813,60377.0
2016-10-07 15:10:00,38.51,38.53,38.49,38.5,55909.0,34.813,34.8311,34.7949,34.8039,55909.0
2016-10-07 15:20:00,38.5,38.55,38.47,38.52,152827.0,34.8039,34.8491,34.7768,34.822,152827.0
2016-10-07 15:30:00,38.52,38.56,38.5,38.55,136336.0,34.822,34.8582,34.8039,34.8491,136336.0
2016-10-07 15:40:00,38.54,38.56,38.45,38.53,270015.0,34.8401,34.8582,34.7587,34.8311,270015.0
2016-10-07 15:50:00,38.52,38.57,38.46,38.47,647188.0,34.822,34.8672,34.7678,34.7768,647188.0
2016-10-10 09:30:00,38.5,38.87,38.46,38.78,200774.0,34.8039,35.1384,34.7678,35.0571,200774.0
2016-10-10 09:40:00,38.79,38.95,38.78,38.9,209410.0,35.0661,35.2107,35.0571,35.1655,209410.0
2016-10-10 09:50:00,38.9,39.05,38.87,39.0,386985.0,35.1655,35.3011,35.1384,35.2559,386985.0
2016-10-10 10:00:00,39.0,39.25,38.99,39.21,184235.0,35.2559,35.4819,35.2469,35.4458,184235.0
2016-10-10 10:10:00,39.21,39.25,39.15,39.23,85022.0,35.4458,35.4819,35.3915,35.4639,85022.0
2016-10-10 10:20:00,39.23,39.25,39.14,39.15,81529.0,35.4639,35.4819,35.3825,35.3915,81529.0
2016-10-10 10:30:00,39.15,39.23,39.09,39.23,124112.0,35.3915,35.4639,35.3373,35.4639,124112.0
2016-10-10 10:40:00,39.22,39.35,39.21,39.34,229313.0,35.4548,35.5723,35.4458,35.5633,229313.0
2016-10-10 10:50:00,39.34,39.36,39.25,39.25,100578.0,35.5633,35.5814,35.4819,35.4819,100578.0
2016-10-10 11:00:00,39.26,39.29,39.23,39.29,102341.0,35.491,35.5181,35.4639,35.5181,102341.0
2016-10-10 11:10:00,39.29,39.29,39.25,39.27,52001.0,35.5181,35.5181,35.4819,35.5,52001.0
2016-10-10 11:20:00,39.27,39.27,39.19,39.22,60314.0,35.5,35.5,35.4277,35.4548,60314.0
2016-10-10 11:30:00,39.23,39.25,39.22,39.23,63701.0,35.4639,35.4819,35.4548,35.4639,63701.0
2016-10-10 11:40:00,39.23,39.24,39.18,39.23,59877.0,35.4639,35.4729,35.4187,35.4639,59877.0
2016-10-10 11:50:00,39.23,39.25,39.2,39.22,44104.0,35.4639,35.4819,35.4367,35.4548,44104.0
2016-10-10 12:00:00,39.22,39.24,39.21,39.23,27870.0,35.4548,35.4729,35.4458,35.4639,27870.0
2016-10-10 12:10:00,39.23,39.39,39.22,39.36,221653.0,35.4639,35.6085,35.4548,35.5814,221653.0
2016-10-10 12:20:00,39.36,39.54,39.36,39.48,308538.0,35.5814,35.7441,35.5814,35.6899,308538.0
2016-10-10 12:30:00,39.48,39.68,39.48,39.68,155740.0,35.6899,35.8707,35.6899,35.8707,155740.0
2016-10-10 12:40:00,39.67,39.75,39.64,39.73,203107.0,35.8616,35.9339,35.8345,35.9159,203107.0
2016-10-10 12:50:00,39.72,39.78,39.7,39.77,130118.0,35.9068,35.9611,35.8887,35.952,130118.0
2016-10-10 13:00:00,39.77,39.92,39.77,39.84,183316.0,35.952,36.0876,35.952,36.0153,183316.0
2016-10-10 13:10:00,39.84,39.87,39.79,39.84,94907.0,36.0153,36.0424,35.9701,36.0153,94907.0
2016-10-10 13:20:00,39.83,39.94,39.83,39.93,173143.0,36.0063,36.1057,36.0063,36.0967,173143.0
2016-10-10 13:30:00,39.92,39.95,39.83,39.83,136353.0,36.0876,36.1147,36.0063,36.0063,136353.0
2016-10-10 13:40:00,39.83,39.87,39.79,39.81,139486.0,36.0063,36.0424,35.9701,35.9882,139486.0
2016-10-10 13:50:00,39.81,39.94,39.8,39.86,83513.0,35.9882,36.1057,35.9791,36.0334,83513.0
2016-10-10 14:00:00,39.85,39.86,39.76,39.85,123268.0,36.0243,36.0334,35.943,36.0243,123268.0
2016-10-10 14:10:00,39.84,39.88,39.82,39.86,223091.0,36.0153,36.0515,35.9972,36.0334,223091.0
2016-10-10 14:20:00,39.86,39.86,39.74,39.75,67273.0,36.0334,36.0334,35.9249,35.9339,67273.0
2016-10-10 14:30:00,39.76,39.84,39.76,39.79,80771.0,35.943,36.0153,35.943,35.9701,80771.0
2016-10-10 14:40:00,39.78,39.79,39.7,39.76,123873.0,35.9611,35.9701,35.8887,35.943,123873.0
2016-10-10 14:50:00,39.77,39.78,39.7,39.72,77227.0,35.952,35.9611,35.8887,35.9068,77227.0
2016-10-10 15:00:00,39.72,39.8,39.69,39.76,117396.0,35.9068,35.9791,35.8797,35.943,117396.0
2016-10-10 15:10:00,39.76,39.83,39.72,39.74,242595.0,35.943,36.0063,35.9068,35.9249,242595.0
2016-10-10 15:20:00,39.74,39.75,39.68,39.73,100992.0,35.9249,35.9339,35.8707,35.9159,100992.0
2016-10-10 15:30:00,39.72,39.73,39.65,39.69,122658.0,35.9068,35.9159,35.8435,35.8797,122658.0
2016-10-10 15:40:00,39.68,39.74,39.63,39.73,301658.0,35.8707,35.9249,35.8255,35.9159,301658.0
2016-10-10 15:50:00,39.73,39.86,39.73,39.76,912216.0,35.9159,36.0334,35.9159,35.943,912216.0
2016-10-11 09:30:00,40.05,40.33,39.87,40.02,695168.0,36.2051,36.4583,36.0424,36.178,695168.0
2016-10-11 09:40:00,40.02,40.07,39.76,39.93,279473.0,36.178,36.2232,35.943,36.0967,279473.0
2016-10-11 09:50:00,39.92,40.09,39.88,39.99,225126.0,36.0876,36.2413,36.0515,36.1509,225126.0
2016-10-11 10:00:00,40.0,40.01,39.66,39.66,224836.0,36.1599,36.169,35.8526,35.8526,224836.0
2016-10-11 10:10:00,39.67,39.75,39.51,39.74,206029.0,35.8616,35.9339,35.717,35.9249,206029.0
2016-10-11 10:20:00,39.74,39.81,39.67,39.81,108643.0,35.9249,35.9882,35.8616,35.9882,108643.0
2016-10-11 10:30:00,39.81,40.09,39.81,40.08,521193.0,35.9882,36.2413,35.9882,36.2323,521193.0
2016-10-11 10:40:00,40.08,40.21,40.01,40.19,356593.0,36.2323,36.3498,36.169,36.3317,356593.0
2016-10-11 10:50:00,40.19,40.29,40.12,40.26,536895.0,36.3317,36.4221,36.2684,36.395,536895.0
2016-10-11 11:00:00,40.26,40.27,39.95,39.98,435390.0,36.395,36.404,36.1147,36.1419,435390.0
2016-10-11 11:10:00,39.97,40.0,39.91,39.97,170226.0,36.1328,36.1599,36.0786,36.1328,170226.0
2016-10-11 11:20:00,39.97,40.06,39.9,39.91,240696.0,36.1328,36.2142,36.0695,36.0786,240696.0
2016-10-11 11:30:00,39.9,39.93,39.82,39.82,104186.0,36.0695,36.0967,35.9972,35.9972,104186.0
2016-10-11 11:40:00,39.82,39.98,39.75,39.94,171399.0,35.9972,36.1419,35.9339,36.1057,171399.0
2016-10-11 11:50:00,39.95,39.95,39.86,39.9,99422.0,36.1147,36.1147,36.0334,36.0695,99422.0
2016-10-11 12:00:00,39.89,39.96,39.85,39.86,118096.0,36.0605,36.1238,36.0243,36.0334,118096.0
2016-10-11 12:10:00,39.86,39.86,39.79,39.84,117300.0,36.0334,36.0334,35.9701,36.0153,117300.0
2016-10-11 12:20:00,39.84,39.94,39.77,39.91,123108.0,36.0153,36.1057,35.952,36.0786,123108.0
2016-10-11 12:30:00,39.92,39.92,39.79,39.84,90385.0,36.0876,36.0876,35.9701,36.0153,90385.0
2016-10-11 12:40:00,39.85,39.92,39.83,39.91,88573.0,36.0243,36.0876,36.0063,36.0786,88573.0
2016-10-11 12:50:00,39.91,39.91,39.79,39.8,66608.0,36.0786,36.0786,35.9701,35.9791,66608.0
2016-10-11 13:00:00,39.79,39.8,39.72,39.74,151629.0,35.9701,35.9791,35.9068,35.9249,151629.0
2016-10-11 13:10:00,39.73,39.74,39.55,39.56,123075.0,35.9159,35.9249,35.7531,35.7622,123075.0
2016-10-11 13:20:00,39.56,39.75,39.55,39.72,161087.0,35.7622,35.9339,35.7531,35.9068,161087.0
2016-10-11 13:30:00,39.71,39.78,39.66,39.72,133826.0,35.8978,35.9611,35.8526,35.9068,133826.0
2016-10-11 13:40:00,39.73,39.74,39.64,39.64,115004.0,35.9159,35.9249,35.8345,35.8345,115004.0
2016-10-11 13:50:00,39.65,39.71,39.62,39.69,225067.0,35.8435,35.8978,35.8164,35.8797,225067.0
2016-10-11 14:00:00,39.7,39.7,39.66,39.68,92784.0,35.8887,35.8887,35.8526,35.8707,92784.0
2016-10-11 14:10:00,39.68,39.71,39.55,39.58,301558.0,35.8707,35.8978,35.7531,35.7803,301558.0
2016-10-11 14:20:00,39.59,39.59,39.55,39.58,88765.0,35.7893,35.7893,35.7531,35.7803,88765.0
2016-10-11 14:30:00,39.58,39.63,39.55,39.63,174138.0,35.7803,35.8255,35.7531,35.8255,174138.0
2016-10-11 14:40:00,39.63,39.66,39.6,39.65,144840.0,35.8255,35.8526,35.7983,35.8435,144840.0
2016-10-11 14:50:00,39.65,39.65,39.59,39.6,146745.0,35.8435,35.8435,35.7893,35.7983,146745.0
2016-10-11 15:00:00,39.6,39.68,39.58,39.67,147536.0,35.7983,35.8707,35.7803,35.8616,147536.0
2016-10-11 15:10:00,39.68,39.72,39.64,39.72,162471.0,35.8707,35.9068,35.8345,35.9068,162471.0
2016-10-11 15:20:00,39.72,39.87,39.71,39.79,228317.0,35.9068,36.0424,35.8978,35.9701,228317.0
2016-10-11 15:30:00,39.79,39.83,39.75,39.77,174834.0,35.9701,36.0063,35.9339,35.952,174834.0
2016-10-11 15:40:00,39.78,39.82,39.73,39.8,260359.0,35.9611,35.9972,35.9159,35.9791,260359.0
2016-10-11 15:50:00,39.8,39.8,39.73,39.8,474603.0,35.9791,35.9791,35.9159,35.9791,474603.0
2016-10-12 09:30:00,40.15,40.15,39.88,39.98,231453.0,36.2955,36.2955,36.0515,36.1419,231453.0
2016-10-12 09:40:00,39.98,40.05,39.73,39.92,244848.0,36.1419,36.2051,35.9159,36.0876,244848.0
2016-10-12 09:50:00,39.92,39.99,39.82,39.95,156692.0,36.0876,36.1509,35.9972,36.1147,156692.0
2016-10-12 10:00:00,39.95,39.99,39.74,39.79,154568.0,36.1147,36.1509,35.9249,35.9701,154568.0
2016-10-12 10:10:00,39.8,40.08,39.77,40.06,303153.0,35.9791,36.2323,35.952,36.2142,303153.0
2016-10-12 10:20:00,40.05,40.3,40.05,40.25,176533.0,36.2051,36.4311,36.2051,36.3859,176533.0
2016-10-12 10:30:00,40.24,40.37,40.18,40.26,244384.0,36.3769,36.4944,36.3227,36.395,244384.0
2016-10-12 10:40:00,40.26,40.28,40.12,40.14,149574.0,36.395,36.4131,36.2684,36.2865,149574.0
2016-10-12 10:50:00,40.15,40.25,40.1,40.25,191627.0,36.2955,36.3859,36.2503,36.3859,191627.0
2016-10-12 11:00:00,40.24,40.29,40.16,40.19,174980.0,36.3769,36.4221,36.3046,36.3317,174980.0
2016-10-12 11:10:00,40.18,40.26,40.15,40.15,102072.0,36.3227,36.395,36.2955,36.2955,102072.0
2016-10-12 11:20:00,40.15,40.33,40.11,40.27,150030.0,36.2955,36.4583,36.2594,36.404,150030.0
2016-10-12 11:30:00,40.27,40.38,40.25,40.29,118272.0,36.404,36.5035,36.3859,36.4221,118272.0
2016-10-12 11:40:00,40.29,40.35,40.23,40.25,106251.0,36.4221,36.4763,36.3679,36.3859,106251.0
2016-10-12 11:50:00,40.25,40.28,40.22,40.24,98789.0,36.3859,36.4131,36.3588,36.3769,98789.0
2016-10-12 12:00:00,40.25,40.27,40.12,40.13,81922.0,36.3859,36.404,36.2684,36.2775,81922.0
2016-10-12 12:10:00,40.13,40.18,40.09,40.09,102010.0,36.2775,36.3227,36.2413,36.2413,102010.0
2016-10-12 12:20:00,40.1,40.23,40.09,40.17,156253.0,36.2503,36.3679,36.2413,36.3136,156253.0
2016-10-12 12:30:00,40.16,40.24,40.16,40.22,79489.0,36.3046,36.3769,36.3046,36.3588,79489.0
2016-10-12 12:40:00,40.22,40.26,40.19,40.2,103252.0,36.3588,36.395,36.3317,36.3407,103252.0
2016-10-12 12:50:00,40.21,40.21,40.09,40.1,82229.0,36.3498,36.3498,36.2413,36.2503,82229.0
2016-10-12 13:00:00,40.1,40.11,40.04,40.09,72346.0,36.2503,36.2594,36.1961,36.2413,72346.0
2016-10-12 13:10:00,40.1,40.16,40.08,40.14,104549.0,36.2503,36.3046,36.2323,36.2865,104549.0
2016-10-12 13:20:00,40.14,40.14,40.12,40.12,56674.0,36.2865,36.2865,36.2684,36.2684,56674.0
2016-10-12 13:30:00,40.12,40.17,40.08,40.13,115213.0,36.2684,36.3136,36.2323,36.2775,115213.0
2016-10-12 13:40:00,40.14,40.17,40.12,40.14,73136.0,36.2865,36.3136,36.2684,36.2865,73136.0
2016-10-12 13:50:00,40.14,40.19,40.13,40.14,153341.0,36.2865,36.3317,36.2775,36.2865,153341.0
2016-10-12 14:00:00,40.13,40.15,40.07,40.11,154369.0,36.2775,36.2955,36.2232,36.2594,154369.0
2016-10-12 14:10:00,40.11,40.24,40.11,40.19,130933.0,36.2594,36.3769,36.2594,36.3317,130933.0
2016-10-12 14:20:00,40.19,40.22,40.08,40.08,141086.0,36.3317,36.3588,36.2323,36.2323,141086.0
2016-10-12 14:30:00,40.07,40.16,40.07,40.1,95593.0,36.2232,36.3046,36.2232,36.2503,95593.0
2016-10-12 14:40:00,40.11,40.11,40.03,40.07,113897.0,36.2594,36.2594,36.1871,36.2232,113897.0
2016-10-12 14:50:00,40.08,40.12,39.98,39.98,148761.0,36.2323,36.2684,36.1419,36.1419,148761.0
2016-10-12 15:00:00,39.98,40.0,39.95,39.98,78617.0,36.1419,36.1599,36.1147,36.1419,78617.0
2016-10-12 15:10:00,39.98,40.01,39.93,39.98,83622.0,36.1419,36.169,36.0967,36.1419,83622.0
2016-10-12 15:20:00,39.98,39.99,39.94,39.95,83271.0,36.1419,36.1509,36.1057,36.1147,83271.0
2016-10-12 15:30:00,39.95,39.95,39.89,39.91,228013.0,36.1147,36.1147,36.0605,36.0786,228013.0
2016-10-12 15:40:00,39.92,40.02,39.92,40.02,378876.0,36.0876,36.178,36.0876,36.178,378876.0
2016-10-12 15:50:00,40.02,40.04,39.99,40.01,431162.0,36.178,36.1961,36.1509,36.169,431162.0
2016-10-13 09:30:00,39.68,39.74,39.31,39.34,221437.0,35.8707,35.9249,35.5362,35.5633,221437.0
2016-10-13 09:40:00,39.34,39.41,39.19,39.31,223130.0,35.5633,35.6266,35.4277,35.5362,223130.0
2016-10-13 09:50:00,39.3,39.36,39.21,39.25,233306.0,35.5271,35.5814,35.4458,35.4819,233306.0
2016-10-13 10:00:00,39.24,39.38,39.12,39.37,145282.0,35.4729,35.5995,35.3644,35.5904,145282.0
2016-10-13 10:10:00,39.37,40.29,39.32,40.27,573422.0,35.5904,36.4221,35.5452,36.404,573422.0
2016-10-13 10:20:00,40.27,40.75,40.18,40.64,825349.0,36.404,36.8379,36.3227,36.7385,825349.0
2016-10-13 10:30:00,40.65,41.14,40.55,41.06,852074.0,36.7475,37.1905,36.6571,37.1182,852074.0
2016-10-13 10:40:00,41.06,41.28,40.87,40.9,525112.0,37.1182,37.3171,36.9464,36.9735,525112.0
2016-10-13 10:50:00,40.9,41.15,40.88,41.11,393327.0,36.9735,37.1995,36.9555,37.1634,393327.0
2016-10-13 11:00:00,41.12,41.16,40.94,41.1,380234.0,37.1724,37.2086,37.0097,37.1543,380234.0
2016-10-13 11:10:00,41.09,41.31,41.04,41.28,298923.0,37.1453,37.3442,37.1001,37.3171,298923.0
2016-10-13 11:20:00,41.28,41.41,41.15,41.23,345916.0,37.3171,37.4346,37.1995,37.2719,345916.0
2016-10-13 11:30:00,41.22,41.34,41.09,41.09,193876.0,37.2628,37.3713,37.1453,37.1453,193876.0
2016-10-13 11:40:00,41.09,41.13,40.98,41.01,93931.0,37.1453,37.1815,37.0459,37.073,93931.0
2016-10-13 11:50:00,41.0,41.08,40.99,41.06,110983.0,37.0639,37.1363,37.0549,37.1182,110983.0
2016-10-13 12:00:00,41.07,41.07,40.89,40.92,89067.0,37.1272,37.1272,36.9645,36.9916,89067.0
2016-10-13 12:10:00,40.92,41.01,40.92,40.95,226355.0,36.9916,37.073,36.9916,37.0187,226355.0
2016-10-13 12:20:00,40.96,40.97,40.87,40.94,108482.0,37.0278,37.0368,36.9464,37.0097,108482.0
2016-10-13 12:30:00,40.94,41.15,40.92,41.12,137088.0,37.0097,37.1995,36.9916,37.1724,137088.0
2016-10-13 12:40:00,41.14,41.2,41.04,41.07,113210.0,37.1905,37.2447,37.1001,37.1272,113210.0
2016-10-13 12:50:00,41.07,41.12,41.03,41.09,62430.0,37.1272,37.1724,37.0911,37.1453,62430.0
2016-10-13 13:00:00,41.09,41.1,41.05,41.08,102935.0,37.1453,37.1543,37.1091,37.1363,102935.0
2016-10-13 13:10:00,41.07,41.19,41.04,41.18,213121.0,37.1272,37.2357,37.1001,37.2267,213121.0
2016-10-13 13:20:00,41.16,41.3,41.13,41.22,128934.0,37.2086,37.3351,37.1815,37.2628,128934.0
2016-10-13 13:30:00,41.23,41.4,41.21,41.4,153759.0,37.2719,37.4255,37.2538,37.4255,153759.0
2016-10-13 13:40:00,41.4,41.45,41.36,41.38,179816.0,37.4255,37.4707,37.3894,37.4075,179816.0
2016-10-13 13:50:00,41.37,41.49,41.36,41.47,122487.0,37.3984,37.5069,37.3894,37.4888,122487.0
2016-10-13 14:00:00,41.47,41.5,41.36,41.37,98532.0,37.4888,37.5159,37.3894,37.3984,98532.0
2016-10-13 14:10:00,41.37,41.46,41.31,41.44,117861.0,37.3984,37.4798,37.3442,37.4617,117861.0
2016-10-13 14:20:00,41.44,41.48,41.35,41.36,95756.0,37.4617,37.4979,37.3803,37.3894,95756.0
2016-10-13 14:30:00,41.36,41.47,41.34,41.45,105459.0,37.3894,37.4888,37.3713,37.4707,105459.0
2016-10-13 14:40:00,41.45,41.49,41.39,41.45,107283.0,37.4707,37.5069,37.4165,37.4707,107283.0
2016-10-13 14:50:00,41.45,41.52,41.39,41.51,169515.0,37.4707,37.534,37.4165,37.525,169515.0
2016-10-13 15:00:00,41.51,41.62,41.48,41.6,190724.0,37.525,37.6244,37.4979,37.6063,190724.0
2016-10-13 15:10:00,41.6,41.61,41.48,41.54,212923.0,37.6063,37.6154,37.4979,37.5521,212923.0
2016-10-13 15:20:00,41.54,41.55,41.43,41.44,98059.0,37.5521,37.5611,37.4527,37.4617,98059.0
2016-10-13 15:30:00,41.44,41.46,41.32,41.45,208351.0,37.4617,37.4798,37.3532,37.4707,208351.0
2016-10-13 15:40:00,41.45,41.45,41.35,41.36,297224.0,37.4707,37.4707,37.3803,37.3894,297224.0
2016-10-13 15:50:00,41.35,41.41,41.32,41.41,604195.0,37.3803,37.4346,37.3532,37.4346,604195.0
2016-10-14 09:30:00,41.6,42.25,41.5,42.07,569712.0,37.6063,38.1939,37.5159,38.0312,569712.0
2016-10-14 09:40:00,42.08,42.4,42.06,42.39,545965.0,38.0403,38.3295,38.0222,38.3205,545965.0
2016-10-14 09:50:00,42.4,42.41,42.07,42.09,319830.0,38.3295,38.3386,38.0312,38.0493,319830.0
2016-10-14 10:00:00,42.08,42.08,41.62,41.77,412898.0,38.0403,38.0403,37.6244,37.76,412898.0
2016-10-14 10:10:00,41.76,42.04,41.74,41.92,261439.0,37.751,38.0041,37.7329,37.8956,261439.0
2016-10-14 10:20:00,41.91,41.95,41.77,41.9,154250.0,37.8866,37.9227,37.76,37.8775,154250.0
2016-10-14 10:30:00,41.9,41.92,41.74,41.8,114911.0,37.8775,37.8956,37.7329,37.7871,114911.0
2016-10-14 10:40:00,41.81,41.81,41.63,41.64,172409.0,37.7962,37.7962,37.6335,37.6425,172409.0
2016-10-14 10:50:00,41.63,41.65,41.53,41.59,118335.0,37.6335,37.6515,37.5431,37.5973,118335.0
2016-10-14 11:00:00,41.59,41.61,41.5,41.55,90038.0,37.5973,37.6154,37.5159,37.5611,90038.0
2016-10-14 11:10:00,41.56,41.61,41.39,41.4,172061.0,37.5702,37.6154,37.4165,37.4255,172061.0
2016-10-14 11:20:00,41.39,41.4,41.28,41.29,155657.0,37.4165,37.4255,37.3171,37.3261,155657.0
2016-10-14 11:30:00,41.29,41.4,41.21,41.38,100746.0,37.3261,37.4255,37.2538,37.4075,100746.0
2016-10-14 11:40:00,41.37,41.38,41.15,41.2,104514.0,37.3984,37.4075,37.1995,37.2447,104514.0
2016-10-14 11:50:00,41.2,41.29,41.19,41.27,123025.0,37.2447,37.3261,37.2357,37.308,123025.0
2016-10-14 12:00:00,41.26,41.35,41.25,41.32,87954.0,37.299,37.3803,37.2899,37.3532,87954.0
2016-10-14 12:10:00,41.33,41.33,41.17,41.22,135425.0,37.3623,37.3623,37.2176,37.2628,135425.0
2016-10-14 12:20:00,41.22,41.32,41.22,41.29,78789.0,37.2628,37.3532,37.2628,37.3261,78789.0
2016-10-14 12:30:00,41.29,41.4,41.29,41.37,52739.0,37.3261,37.4255,37.3261,37.3984,52739.0
2016-10-14 12:40:00,41.37,41.38,41.23,41.26,77432.0,37.3984,37.4075,37.2719,37.299,77432.0
2016-10-14 12:50:00,41.26,41.28,41.22,41.25,51766.0,37.299,37.3171,37.2628,37.2899,51766.0
2016-10-14 13:00:00,41.24,41.32,41.15,41.3,92301.0,37.2809,37.3532,37.1995,37.3351,92301.0
2016-10-14 13:10:00,41.3,41.32,41.28,41.29,78305.0,37.3351,37.3532,37.3171,37.3261,78305.0
2016-10-14 13:20:00,41.29,41.42,41.28,41.4,158604.0,37.3261,37.4436,37.3171,37.4255,158604.0
2016-10-14 13:30:00,41.4,41.47,41.37,41.43,186379.0,37.4255,37.4888,37.3984,37.4527,186379.0
2016-10-14 13:40:00,41.42,41.43,41.36,41.38,58717.0,37.4436,37.4527,37.3894,37.4075,58717.0
2016-10-14 13:50:00,41.38,41.44,41.34,41.37,65891.0,37.4075,37.4617,37.3713,37.3984,65891.0
2016-10-14 14:00:00,41.37,41.38,41.15,41.16,96131.0,37.3984,37.4075,37.1995,37.2086,96131.0
2016-10-14 14:10:00,41.15,41.23,41.11,41.2,96187.0,37.1995,37.2719,37.1634,37.2447,96187.0
2016-10-14 14:20:00,41.2,41.33,41.19,41.31,83535.0,37.2447,37.3623,37.2357,37.3442,83535.0
2016-10-14 14:30:00,41.31,41.32,41.23,41.26,75044.0,37.3442,37.3532,37.2719,37.299,75044.0
2016-10-14 14:40:00,41.27,41.31,41.21,41.27,75098.0,37.308,37.3442,37.2538,37.308,75098.0
2016-10-14 14:50:00,41.26,41.27,41.21,41.22,57834.0,37.299,37.308,37.2538,37.2628,57834.0
2016-10-14 15:00:00,41.23,41.27,41.22,41.26,76946.0,37.2719,37.308,37.2628,37.299,76946.0
2016-10-14 15:10:00,41.26,41.31,41.25,41.27,88138.0,37.299,37.3442,37.2899,37.308,88138.0
2016-10-14 15:20:00,41.27,41.33,41.25,41.27,107624.0,37.308,37.3623,37.2899,37.308,107624.0
2016-10-14 15:30:00,41.28,41.36,41.27,41.34,128183.0,37.3171,37.3894,37.308,37.3713,128183.0
2016-10-14 15:40:00,41.34,41.35,41.28,41.28,213839.0,37.3713,37.3803,37.3171,37.3171,213839.0
2016-10-14 15:50:00,41.29,41.34,41.26,41.32,640396.0,37.3261,37.3713,37.299,37.3532,640396.0
2016-10-17 09:30:00,41.4,42.2,41.36,41.64,351849.0,37.4255,38.1487,37.3894,37.6425,351849.0
2016-10-17 09:40:00,41.65,41.82,41.62,41.75,270474.0,37.6515,37.8052,37.6244,37.7419,270474.0
2016-10-17 09:50:00,41.74,41.85,41.48,41.56,204826.0,37.7329,37.8323,37.4979,37.5702,204826.0
2016-10-17 10:00:00,41.57,41.58,41.45,41.55,134587.0,37.5792,37.5883,37.4707,37.5611,134587.0
2016-10-17 10:10:00,41.56,41.63,41.49,41.61,103998.0,37.5702,37.6335,37.5069,37.6154,103998.0
2016-10-17 10:20:00,41.61,41.7,41.5,41.57,105161.0,37.6154,37.6967,37.5159,37.5792,105161.0
2016-10-17 10:30:00,41.57,41.6,41.47,41.51,77077.0,37.5792,37.6063,37.4888,37.525,77077.0
2016-10-17 10:40:00,41.51,41.53,41.37,41.39,66441.0,37.525,37.5431,37.3984,37.4165,66441.0
2016-10-17 10:50:00,41.39,41.44,41.34,41.4,64089.0,37.4165,37.4617,37.3713,37.4255,64089.0
2016-10-17 11:00:00,41.4,41.41,41.33,41.35,61106.0,37.4255,37.4346,37.3623,37.3803,61106.0
2016-10-17 11:10:00,41.34,41.44,41.34,41.43,86712.0,37.3713,37.4617,37.3713,37.4527,86712.0
2016-10-17 11:20:00,41.42,41.44,41.36,41.4,64677.0,37.4436,37.4617,37.3894,37.4255,64677.0
2016-10-17 11:30:00,41.41,41.45,41.4,41.44,71569.0,37.4346,37.4707,37.4255,37.4617,71569.0
2016-10-17 11:40:00,41.45,41.47,41.38,41.4,47555.0,37.4707,37.4888,37.4075,37.4255,47555.0
2016-10-17 11:50:00,41.4,41.46,41.37,41.39,57066.0,37.4255,37.4798,37.3984,37.4165,57066.0
2016-10-17 12:00:00,41.4,41.44,41.39,41.39,63102.0,37.4255,37.4617,37.4165,37.4165,63102.0
2016-10-17 12:10:00,41.4,41.4,41.34,41.37,49519.0,37.4255,37.4255,37.3713,37.3984,49519.0
2016-10-17 12:20:00,41.37,41.46,41.37,41.4,55195.0,37.3984,37.4798,37.3984,37.4255,55195.0
2016-10-17 12:30:00,41.41,41.45,41.4,41.42,52988.0,37.4346,37.4707,37.4255,37.4436,52988.0
2016-10-17 12:40:00,41.43,41.48,41.4,41.45,151977.0,37.4527,37.4979,37.4255,37.4707,151977.0
2016-10-17 12:50:00,41.45,41.52,41.4,41.5,82056.0,37.4707,37.534,37.4255,37.5159,82056.0
2016-10-17 13:00:00,41.5,41.52,41.42,41.46,58427.0,37.5159,37.534,37.4436,37.4798,58427.0
2016-10-17 13:10:00,41.47,41.49,41.4,41.41,71378.0,37.4888,37.5069,37.4255,37.4346,71378.0
2016-10-17 13:20:00,41.41,41.45,41.34,41.34,96879.0,37.4346,37.4707,37.3713,37.3713,96879.0
2016-10-17 13:30:00,41.35,41.42,41.34,41.38,57631.0,37.3803,37.4436,37.3713,37.4075,57631.0
2016-10-17 13:40:00,41.38,41.43,41.37,41.4,86350.0,37.4075,37.4527,37.3984,37.4255,86350.0
2016-10-17 13:50:00,41.41,41.46,41.39,41.4,157946.0,37.4346,37.4798,37.4165,37.4255,157946.0
2016-10-17 14:00:00,41.4,41.46,41.38,41.38,65064.0,37.4255,37.4798,37.4075,37.4075,65064.0
2016-10-17 14:10:00,41.38,41.41,41.35,41.38,57710.0,37.4075,37.4346,37.3803,37.4075,57710.0
2016-10-17 14:20:00,41.38,41.42,41.36,41.41,51543.0,37.4075,37.4436,37.3894,37.4346,51543.0
2016-10-17 14:30:00,41.42,41.42,41.33,41.34,94329.0,37.4436,37.4436,37.3623,37.3713,94329.0
2016-10-17 14:40:00,41.34,41.35,41.21,41.22,89468.0,37.3713,37.3803,37.2538,37.2628,89468.0
2016-10-17 14:50:00,41.22,41.28,41.2,41.26,99602.0,37.2628,37.3171,37.2447,37.299,99602.0
2016-10-17 15:00:00,41.25,41.26,41.2,41.2,52748.0,37.2899,37.299,37.2447,37.2447,52748.0
2016-10-17 15:10:00,41.21,41.23,41.16,41.19,86252.0,37.2538,37.2719,37.2086,37.2357,86252.0
2016-10-17 15:20:00,41.19,41.28,41.16,41.23,256683.0,37.2357,37.3171,37.2086,37.2719,256683.0
2016-10-17 15:30:00,41.23,41.29,41.18,41.27,148903.0,37.2719,37.3261,37.2267,37.308,148903.0
2016-10-17 15:40:00,41.27,41.29,41.18,41.19,257342.0,37.308,37.3261,37.2267,37.2357,257342.0
2016-10-17 15:50:00,41.19,41.25,41.18,41.23,469908.0,37.2357,37.2899,37.2267,37.2719,469908.0
2016-10-18 09:30:00,41.56,41.96,41.52,41.62,278993.0,37.5702,37.9318,37.534,37.6244,278993.0
2016-10-18 09:40:00,41.63,41.92,41.56,41.78,296433.0,37.6335,37.8956,37.5702,37.7691,296433.0
2016-10-18 09:50:00,41.77,41.79,41.58,41.69,169387.0,37.76,37.7781,37.5883,37.6877,169387.0
2016-10-18 10:00:00,41.69,41.74,41.61,41.65,108040.0,37.6877,37.7329,37.6154,37.6515,108040.0
2016-10-18 10:10:00,41.65,41.71,41.6,41.65,107439.0,37.6515,37.7058,37.6063,37.6515,107439.0
2016-10-18 10:20:00,41.64,41.7,41.58,41.68,51047.0,37.6425,37.6967,37.5883,37.6787,51047.0
2016-10-18 10:30:00,41.69,41.76,41.65,41.68,122409.0,37.6877,37.751,37.6515,37.6787,122409.0
2016-10-18 10:40:00,41.69,41.87,41.68,41.87,381747.0,37.6877,37.8504,37.6787,37.8504,381747.0
2016-10-18 10:50:00,41.86,41.96,41.71,41.96,297033.0,37.8414,37.9318,37.7058,37.9318,297033.0
2016-10-18 11:00:00,41.95,41.99,41.9,41.91,140367.0,37.9227,37.9589,37.8775,37.8866,140367.0
2016-10-18 11:10:00,41.92,41.92,41.76,41.87,206231.0,37.8956,37.8956,37.751,37.8504,206231.0
2016-10-18 11:20:00,41.87,41.91,41.81,41.84,258778.0,37.8504,37.8866,37.7962,37.8233,258778.0
2016-10-18 11:30:00,41.84,41.86,41.68,41.71,195038.0,37.8233,37.8414,37.6787,37.7058,195038.0
2016-10-18 11:40:00,41.71,41.76,41.68,41.73,274808.0,37.7058,37.751,37.6787,37.7239,274808.0
2016-10-18 11:50:00,41.73,41.88,41.7,41.88,245855.0,37.7239,37.8595,37.6967,37.8595,245855.0
2016-10-18 12:00:00,41.88,41.88,41.8,41.81,111978.0,37.8595,37.8595,37.7871,37.7962,111978.0
2016-10-18 12:10:00,41.81,41.85,41.79,41.8,64416.0,37.7962,37.8323,37.7781,37.7871,64416.0
2016-10-18 12:20:00,41.8,41.8,41.73,41.76,43524.0,37.7871,37.7871,37.7239,37.751,43524.0
2016-10-18 12:30:00,41.77,41.85,41.76,41.79,184289.0,37.76,37.8323,37.751,37.7781,184289.0
2016-10-18 12:40:00,41.79,41.84,41.76,41.79,172915.0,37.7781,37.8233,37.751,37.7781,172915.0
2016-10-18 12:50:00,41.79,41.79,41.69,41.73,101563.0,37.7781,37.7781,37.6877,37.7239,101563.0
2016-10-18 13:00:00,41.73,41.75,41.71,41.74,27895.0,37.7239,37.7419,37.7058,37.7329,27895.0
2016-10-18 13:10:00,41.75,41.78,41.73,41.77,48821.0,37.7419,37.7691,37.7239,37.76,48821.0
2016-10-18 13:20:00,41.77,41.79,41.73,41.76,80863.0,37.76,37.7781,37.7239,37.751,80863.0
2016-10-18 13:30:00,41.76,41.76,41.62,41.63,162564.0,37.751,37.751,37.6244,37.6335,162564.0
2016-10-18 13:40:00,41.62,41.66,41.57,41.63,81665.0,37.6244,37.6606,37.5792,37.6335,81665.0
2016-10-18 13:50:00,41.63,41.64,41.47,41.53,227979.0,37.6335,37.6425,37.4888,37.5431,227979.0
2016-10-18 14:00:00,41.52,41.53,41.19,41.33,398071.0,37.534,37.5431,37.2357,37.3623,398071.0
2016-10-18 14:10:00,41.34,41.39,41.29,41.37,131568.0,37.3713,37.4165,37.3261,37.3984,131568.0
2016-10-18 14:20:00,41.37,41.52,41.29,41.51,240891.0,37.3984,37.534,37.3261,37.525,240891.0
2016-10-18 14:30:00,41.51,41.52,41.4,41.43,138905.0,37.525,37.534,37.4255,37.4527,138905.0
2016-10-18 14:40:00,41.43,41.53,41.42,41.51,256155.0,37.4527,37.5431,37.4436,37.525,256155.0
2016-10-18 14:50:00,41.51,41.87,41.49,41.77,579603.0,37.525,37.8504,37.5069,37.76,579603.0
2016-10-18 15:00:00,41.77,41.78,41.68,41.77,173938.0,37.76,37.7691,37.6787,37.76,173938.0
2016-10-18 15:10:00,41.77,41.82,41.74,41.79,104628.0,37.76,37.8052,37.7329,37.7781,104628.0
2016-10-18 15:20:00,41.79,41.8,41.7,41.73,240525.0,37.7781,37.7871,37.6967,37.7239,240525.0
2016-10-18 15:30:00,41.73,41.76,41.68,41.69,161536.0,37.7239,37.751,37.6787,37.6877,161536.0
2016-10-18 15:40:00,41.69,41.72,41.62,41.64,168622.0,37.6877,37.7148,37.6244,37.6425,168622.0
2016-10-18 15:50:00,41.63,41.71,41.62,41.68,776232.0,37.6335,37.7058,37.6244,37.6787,776232.0
2016-10-19 09:30:00,41.74,41.96,41.57,41.9,229976.0,37.7329,37.9318,37.5792,37.8775,229976.0
2016-10-19 09:40:00,41.9,41.97,41.76,41.91,196073.0,37.8775,37.9408,37.751,37.8866,196073.0
2016-10-19 09:50:00,41.92,41.96,41.85,41.91,158751.0,37.8956,37.9318,37.8323,37.8866,158751.0
2016-10-19 10:00:00,41.91,41.92,41.6,41.75,244294.0,37.8866,37.8956,37.6063,37.7419,244294.0
2016-10-19 10:10:00,41.75,41.76,41.64,41.72,418164.0,37.7419,37.751,37.6425,37.7148,418164.0
2016-10-19 10:20:00,41.72,41.85,41.7,41.8,131065.0,37.7148,37.8323,37.6967,37.7871,131065.0
2016-10-19 10:30:00,41.8,41.84,41.64,41.68,125238.0,37.7871,37.8233,37.6425,37.6787,125238.0
2016-10-19 10:40:00,41.68,41.76,41.65,41.69,82658.0,37.6787,37.751,37.6515,37.6877,82658.0
2016-10-19 10:50:00,41.69,41.71,41.65,41.68,141347.0,37.6877,37.7058,37.6515,37.6787,141347.0
2016-10-19 11:00:00,41.68,41.7,41.62,41.63,56348.0,37.6787,37.6967,37.6244,37.6335,56348.0
2016-10-19 11:10:00,41.63,41.78,41.6,41.76,175519.0,37.6335,37.7691,37.6063,37.751,175519.0
2016-10-19 11:20:00,41.76,41.77,41.69,41.74,67364.0,37.751,37.76,37.6877,37.7329,67364.0
2016-10-19 11:30:00,41.74,41.76,41.69,41.72,81558.0,37.7329,37.751,37.6877,37.7148,81558.0
2016-10-19 11:40:00,41.73,41.91,41.72,41.91,174177.0,37.7239,37.8866,37.7148,37.8866,174177.0
2016-10-19 11:50:00,41.9,41.98,41.9,41.92,108497.0,37.8775,37.9499,37.8775,37.8956,108497.0
2016-10-19 12:00:00,41.93,41.98,41.88,41.96,92881.0,37.9047,37.9499,37.8595,37.9318,92881.0
2016-10-19 12:10:00,41.96,42.07,41.95,42.05,148799.0,37.9318,38.0312,37.9227,38.0131,148799.0
2016-10-19 12:20:00,42.05,42.15,42.04,42.11,88497.0,38.0131,38.1035,38.0041,38.0674,88497.0
2016-10-19 12:30:00,42.11,42.15,42.07,42.1,65096.0,38.0674,38.1035,38.0312,38.0583,65096.0
2016-10-19 12:40:00,42.09,42.1,42.02,42.03,72369.0,38.0493,38.0583,37.986,37.9951,72369.0
2016-10-19 12:50:00,42.03,42.05,41.98,42.01,44969.0,37.9951,38.0131,37.9499,37.977,44969.0
2016-10-19 13:00:00,42.02,42.05,41.96,42.02,42104.0,37.986,38.0131,37.9318,37.986,42104.0
2016-10-19 13:10:00,42.02,42.1,41.97,42.09,65594.0,37.986,38.0583,37.9408,38.0493,65594.0
2016-10-19 13:20:00,42.09,42.11,42.02,42.08,138005.0,38.0493,38.0674,37.986,38.0403,138005.0
2016-10-19 13:30:00,42.08,42.12,42.03,42.12,72184.0,38.0403,38.0764,37.9951,38.0764,72184.0
2016-10-19 13:40:00,42.12,42.18,42.11,42.18,113003.0,38.0764,38.1307,38.0674,38.1307,113003.0
2016-10-19 13:50:00,42.17,42.21,42.15,42.2,129968.0,38.1216,38.1578,38.1035,38.1487,129968.0
2016-10-19 14:00:00,42.2,42.37,42.2,42.37,228355.0,38.1487,38.3024,38.1487,38.3024,228355.0
2016-10-19 14:10:00,42.36,42.4,42.3,42.33,125809.0,38.2934,38.3295,38.2391,38.2663,125809.0
2016-10-19 14:20:00,42.33,42.34,42.23,42.29,62565.0,38.2663,38.2753,38.1759,38.2301,62565.0
2016-10-19 14:30:00,42.28,42.29,42.17,42.19,53736.0,38.2211,38.2301,38.1216,38.1397,53736.0
2016-10-19 14:40:00,42.2,42.26,42.17,42.23,57005.0,38.1487,38.203,38.1216,38.1759,57005.0
2016-10-19 14:50:00,42.23,42.23,42.14,42.15,77106.0,38.1759,38.1759,38.0945,38.1035,77106.0
2016-10-19 15:00:00,42.16,42.24,42.16,42.22,72901.0,38.1126,38.1849,38.1126,38.1668,72901.0
2016-10-19 15:10:00,42.23,42.24,42.2,42.22,63826.0,38.1759,38.1849,38.1487,38.1668,63826.0
2016-10-19 15:20:00,42.23,42.26,42.22,42.23,95653.0,38.1759,38.203,38.1668,38.1759,95653.0
2016-10-19 15:30:00,42.23,42.27,42.2,42.27,206309.0,38.1759,38.212,38.1487,38.212,206309.0
2016-10-19 15:40:00,42.27,42.32,42.24,42.26,312378.0,38.212,38.2572,38.1849,38.203,312378.0
2016-10-19 15:50:00,42.25,42.28,42.22,42.26,646092.0,38.1939,38.2211,38.1668,38.203,646092.0
2016-10-20 09:30:00,42.15,42.47,41.9,41.9,398810.0,38.1035,38.3928,37.8775,37.8775,398810.0
2016-10-20 09:40:00,41.9,42.3,41.88,42.03,427639.0,37.8775,38.2391,37.8595,37.9951,427639.0
2016-10-20 09:50:00,42.02,42.06,41.76,41.96,313193.0,37.986,38.0222,37.751,37.9318,313193.0
2016-10-20 10:00:00,41.95,42.06,41.87,41.93,189881.0,37.9227,38.0222,37.8504,37.9047,189881.0
2016-10-20 10:10:00,41.94,42.02,41.88,41.93,124943.0,37.9137,37.986,37.8595,37.9047,124943.0
2016-10-20 10:20:00,41.94,42.11,41.84,42.04,135978.0,37.9137,38.0674,37.8233,38.0041,135978.0
2016-10-20 10:30:00,42.04,42.04,41.88,41.94,130789.0,38.0041,38.0041,37.8595,37.9137,130789.0
2016-10-20 10:40:00,41.94,42.06,41.9,42.06,89347.0,37.9137,38.0222,37.8775,38.0222,89347.0
2016-10-20 10:50:00,42.05,42.14,41.95,41.97,145102.0,38.0131,38.0945,37.9227,37.9408,145102.0
2016-10-20 11:00:00,41.97,42.05,41.93,41.98,124968.0,37.9408,38.0131,37.9047,37.9499,124968.0
2016-10-20 11:10:00,41.97,42.15,41.96,42.14,155473.0,37.9408,38.1035,37.9318,38.0945,155473.0
2016-10-20 11:20:00,42.14,42.19,42.09,42.16,129819.0,38.0945,38.1397,38.0493,38.1126,129819.0
2016-10-20 11:30:00,42.17,42.22,42.1,42.16,93411.0,38.1216,38.1668,38.0583,38.1126,93411.0
2016-10-20 11:40:00,42.17,42.24,42.12,42.22,97470.0,38.1216,38.1849,38.0764,38.1668,97470.0
2016-10-20 11:50:00,42.22,42.27,42.13,42.25,91933.0,38.1668,38.212,38.0855,38.1939,91933.0
2016-10-20 12:00:00,42.25,42.29,42.18,42.19,112579.0,38.1939,38.2301,38.1307,38.1397,112579.0
2016-10-20 12:10:00,42.19,42.21,42.15,42.21,83319.0,38.1397,38.1578,38.1035,38.1578,83319.0
2016-10-20 12:20:00,42.21,42.27,42.2,42.27,92998.0,38.1578,38.212,38.1487,38.212,92998.0
2016-10-20 12:30:00,42.27,42.34,42.2,42.33,107405.0,38.212,38.2753,38.1487,38.2663,107405.0
2016-10-20 12:40:00,42.32,42.36,42.26,42.32,118673.0,38.2572,38.2934,38.203,38.2572,118673.0
2016-10-20 12:50:00,42.33,42.37,42.27,42.27,96662.0,38.2663,38.3024,38.212,38.212,96662.0
2016-10-20 13:00:00,42.28,42.29,42.21,42.23,83627.0,38.2211,38.2301,38.1578,38.1759,83627.0
2016-10-20 13:10:00,42.22,42.24,42.15,42.18,81355.0,38.1668,38.1849,38.1035,38.1307,81355.0
2016-10-20 13:20:00,42.19,42.22,42.17,42.21,77664.0,38.1397,38.1668,38.1216,38.1578,77664.0
2016-10-20 13:30:00,42.21,42.33,42.2,42.3,124164.0,38.1578,38.2663,38.1487,38.2391,124164.0
2016-10-20 13:40:00,42.3,42.34,42.24,42.25,81015.0,38.2391,38.2753,38.1849,38.1939,81015.0
2016-10-20 13:50:00,42.24,42.27,42.19,42.19,89153.0,38.1849,38.212,38.1397,38.1397,89153.0
2016-10-20 14:00:00,42.19,42.26,42.17,42.25,100430.0,38.1397,38.203,38.1216,38.1939,100430.0
2016-10-20 14:10:00,42.25,42.26,42.2,42.22,97067.0,38.1939,38.203,38.1487,38.1668,97067.0
2016-10-20 14:20:00,42.22,42.24,42.19,42.23,93166.0,38.1668,38.1849,38.1397,38.1759,93166.0
2016-10-20 14:30:00,42.23,42.27,42.22,42.23,107342.0,38.1759,38.212,38.1668,38.1759,107342.0
2016-10-20 14:40:00,42.23,42.28,42.2,42.28,130166.0,38.1759,38.2211,38.1487,38.2211,130166.0
2016-10-20 14:50:00,42.28,42.3,42.23,42.25,319938.0,38.2211,38.2391,38.1759,38.1939,319938.0
2016-10-20 15:00:00,42.26,42.31,42.24,42.3,181230.0,38.203,38.2482,38.1849,38.2391,181230.0
2016-10-20 15:10:00,42.3,42.32,42.24,42.26,172930.0,38.2391,38.2572,38.1849,38.203,172930.0
2016-10-20 15:20:00,42.25,42.31,42.22,42.25,262669.0,38.1939,38.2482,38.1668,38.1939,262669.0
2016-10-20 15:30:00,42.24,42.25,42.19,42.21,368837.0,38.1849,38.1939,38.1397,38.1578,368837.0
2016-10-20 15:40:00,42.21,42.3,42.2,42.28,461670.0,38.1578,38.2391,38.1487,38.2211,461670.0
2016-10-20 15:50:00,42.28,42.32,42.25,42.26,690299.0,38.2211,38.2572,38.1939,38.203,690299.0
2016-10-21 09:30:00,41.91,42.23,41.75,42.21,459679.0,37.8866,38.1759,37.7419,38.1578,459679.0
2016-10-21 09:40:00,42.22,42.34,42.05,42.22,155083.0,38.1668,38.2753,38.0131,38.1668,155083.0
2016-10-21 09:50:00,42.21,42.29,42.2,42.23,135180.0,38.1578,38.2301,38.1487,38.1759,135180.0
2016-10-21 10:00:00,42.22,42.22,42.0,42.02,181300.0,38.1668,38.1668,37.9679,37.986,181300.0
2016-10-21 10:10:00,42.02,42.16,42.01,42.13,115340.0,37.986,38.1126,37.977,38.0855,115340.0
2016-10-21 10:20:00,42.13,42.14,42.06,42.13,60819.0,38.0855,38.0945,38.0222,38.0855,60819.0
2016-10-21 10:30:00,42.13,42.16,42.06,42.12,93475.0,38.0855,38.1126,38.0222,38.0764,93475.0
2016-10-21 10:40:00,42.12,42.21,42.12,42.2,106221.0,38.0764,38.1578,38.0764,38.1487,106221.0
2016-10-21 10:50:00,42.19,42.22,42.17,42.19,46513.0,38.1397,38.1668,38.1216,38.1397,46513.0
2016-10-21 11:00:00,42.2,42.32,42.17,42.3,108533.0,38.1487,38.2572,38.1216,38.2391,108533.0
2016-10-21 11:10:00,42.3,42.32,42.22,42.25,95884.0,38.2391,38.2572,38.1668,38.1939,95884.0
2016-10-21 11:20:00,42.25,42.25,42.08,42.08,121425.0,38.1939,38.1939,38.0403,38.0403,121425.0
2016-10-21 11:30:00,42.08,42.18,42.07,42.14,109408.0,38.0403,38.1307,38.0312,38.0945,109408.0
2016-10-21 11:40:00,42.14,42.21,42.09,42.21,92133.0,38.0945,38.1578,38.0493,38.1578,92133.0
2016-10-21 11:50:00,42.21,42.22,42.13,42.15,80579.0,38.1578,38.1668,38.0855,38.1035,80579.0
2016-10-21 12:00:00,42.16,42.19,42.06,42.12,87896.0,38.1126,38.1397,38.0222,38.0764,87896.0
2016-10-21 12:10:00,42.13,42.18,42.11,42.17,54675.0,38.0855,38.1307,38.0674,38.1216,54675.0
2016-10-21 12:20:00,42.18,42.19,42.13,42.18,51287.0,38.1307,38.1397,38.0855,38.1307,51287.0
2016-10-21 12:30:00,42.18,42.19,42.11,42.11,31018.0,38.1307,38.1397,38.0674,38.0674,31018.0
2016-10-21 12:40:00,42.11,42.15,42.1,42.15,33267.0,38.0674,38.1035,38.0583,38.1035,33267.0
2016-10-21 12:50:00,42.15,42.15,42.06,42.08,55006.0,38.1035,38.1035,38.0222,38.0403,55006.0
2016-10-21 13:00:00,42.08,42.09,41.96,41.98,98412.0,38.0403,38.0493,37.9318,37.9499,98412.0
2016-10-21 13:10:00,41.98,42.05,41.96,42.04,88489.0,37.9499,38.0131,37.9318,38.0041,88489.0
2016-10-21 13:20:00,42.04,42.1,42.04,42.05,46176.0,38.0041,38.0583,38.0041,38.0131,46176.0
2016-10-21 13:30:00,42.05,42.06,42.01,42.05,52804.0,38.0131,38.0222,37.977,38.0131,52804.0
2016-10-21 13:40:00,42.05,42.13,42.04,42.12,39498.0,38.0131,38.0855,38.0041,38.0764,39498.0
2016-10-21 13:50:00,42.11,42.12,42.02,42.03,48557.0,38.0674,38.0764,37.986,37.9951,48557.0
2016-10-21 14:00:00,42.04,42.12,42.01,42.09,54666.0,38.0041,38.0764,37.977,38.0493,54666.0
2016-10-21 14:10:00,42.09,42.18,42.08,42.16,95952.0,38.0493,38.1307,38.0403,38.1126,95952.0
2016-10-21 14:20:00,42.15,42.15,42.09,42.13,73011.0,38.1035,38.1035,38.0493,38.0855,73011.0
2016-10-21 14:30:00,42.12,42.14,42.08,42.12,82372.0,38.0764,38.0945,38.0403,38.0764,82372.0
2016-10-21 14:40:00,42.12,42.15,42.1,42.13,63555.0,38.0764,38.1035,38.0583,38.0855,63555.0
2016-10-21 14:50:00,42.13,42.21,42.11,42.21,101377.0,38.0855,38.1578,38.0674,38.1578,101377.0
2016-10-21 15:00:00,42.21,42.27,42.2,42.23,141553.0,38.1578,38.212,38.1487,38.1759,141553.0
2016-10-21 15:10:00,42.23,42.29,42.22,42.28,83217.0,38.1759,38.2301,38.1668,38.2211,83217.0
2016-10-21 15:20:00,42.28,42.32,42.25,42.3,103260.0,38.2211,38.2572,38.1939,38.2391,103260.0
2016-10-21 15:30:00,42.3,42.34,42.26,42.27,120247.0,38.2391,38.2753,38.203,38.212,120247.0
2016-10-21 15:40:00,42.27,42.33,42.23,42.33,196905.0,38.212,38.2663,38.1759,38.2663,196905.0
2016-10-21 15:50:00,42.32,42.46,42.32,42.43,767969.0,38.2572,38.3838,38.2572,38.3567,767969.0
2016-10-24 09:30:00,42.52,42.93,42.49,42.73,328718.0,38.438,38.8087,38.4109,38.6279,328718.0
2016-10-24 09:40:00,42.73,42.79,42.54,42.68,250779.0,38.6279,38.6821,38.4561,38.5827,250779.0
2016-10-24 09:50:00,42.68,42.69,42.47,42.53,135956.0,38.5827,38.5917,38.3928,38.4471,135956.0
2016-10-24 10:00:00,42.52,42.54,42.37,42.38,151520.0,38.438,38.4561,38.3024,38.3115,151520.0
2016-10-24 10:10:00,42.38,42.46,42.33,42.46,160599.0,38.3115,38.3838,38.2663,38.3838,160599.0
2016-10-24 10:20:00,42.46,42.47,42.37,42.42,128697.0,38.3838,38.3928,38.3024,38.3476,128697.0
2016-10-24 10:30:00,42.41,42.43,42.33,42.41,131379.0,38.3386,38.3567,38.2663,38.3386,131379.0
2016-10-24 10:40:00,42.41,42.41,42.21,42.35,113262.0,38.3386,38.3386,38.1578,38.2843,113262.0
2016-10-24 10:50:00,42.36,42.47,42.36,42.38,78779.0,38.2934,38.3928,38.2934,38.3115,78779.0
2016-10-24 11:00:00,42.38,42.5,42.37,42.48,65883.0,38.3115,38.4199,38.3024,38.4019,65883.0
2016-10-24 11:10:00,42.49,42.5,42.44,42.49,54284.0,38.4109,38.4199,38.3657,38.4109,54284.0
2016-10-24 11:20:00,42.5,42.55,42.36,42.39,82712.0,38.4199,38.4651,38.2934,38.3205,82712.0
2016-10-24 11:30:00,42.39,42.48,42.39,42.47,59491.0,38.3205,38.4019,38.3205,38.3928,59491.0
2016-10-24 11:40:00,42.46,42.46,42.24,42.37,279116.0,38.3838,38.3838,38.1849,38.3024,279116.0
2016-10-24 11:50:00,42.36,42.45,42.35,42.39,94904.0,38.2934,38.3747,38.2843,38.3205,94904.0
2016-10-24 12:00:00,42.4,42.41,42.32,42.36,34313.0,38.3295,38.3386,38.2572,38.2934,34313.0
2016-10-24 12:10:00,42.36,42.37,42.31,42.33,91159.0,38.2934,38.3024,38.2482,38.2663,91159.0
2016-10-24 12:20:00,42.34,42.34,42.3,42.31,35306.0,38.2753,38.2753,38.2391,38.2482,35306.0
2016-10-24 12:30:00,42.31,42.31,42.24,42.25,118905.0,38.2482,38.2482,38.1849,38.1939,118905.0
2016-10-24 12:40:00,42.25,42.32,42.2,42.32,179083.0,38.1939,38.2572,38.1487,38.2572,179083.0
2016-10-24 12:50:00,42.32,42.36,42.29,42.34,95802.0,38.2572,38.2934,38.2301,38.2753,95802.0
2016-10-24 13:00:00,42.33,42.38,42.32,42.37,85937.0,38.2663,38.3115,38.2572,38.3024,85937.0
2016-10-24 13:10:00,42.37,42.41,42.35,42.39,41289.0,38.3024,38.3386,38.2843,38.3205,41289.0
2016-10-24 13:20:00,42.39,42.41,42.37,42.41,43118.0,38.3205,38.3386,38.3024,38.3386,43118.0
2016-10-24 13:30:00,42.41,42.41,42.38,42.4,27005.0,38.3386,38.3386,38.3115,38.3295,27005.0
2016-10-24 13:40:00,42.4,42.42,42.37,42.37,49557.0,38.3295,38.3476,38.3024,38.3024,49557.0
2016-10-24 13:50:00,42.38,42.39,42.34,42.36,39541.0,38.3115,38.3205,38.2753,38.2934,39541.0
2016-10-24 14:00:00,42.37,42.38,42.33,42.36,56830.0,38.3024,38.3115,38.2663,38.2934,56830.0
2016-10-24 14:10:00,42.35,42.36,42.33,42.36,40437.0,38.2843,38.2934,38.2663,38.2934,40437.0
2016-10-24 14:20:00,42.36,42.38,42.34,42.35,41823.0,38.2934,38.3115,38.2753,38.2843,41823.0
2016-10-24 14:30:00,42.36,42.36,42.29,42.3,60594.0,38.2934,38.2934,38.2301,38.2391,60594.0
2016-10-24 14:40:00,42.31,42.33,42.28,42.33,72340.0,38.2482,38.2663,38.2211,38.2663,72340.0
2016-10-24 14:50:00,42.33,42.33,42.26,42.29,52768.0,38.2663,38.2663,38.203,38.2301,52768.0
2016-10-24 15:00:00,42.29,42.31,42.26,42.31,46565.0,38.2301,38.2482,38.203,38.2482,46565.0
2016-10-24 15:10:00,42.32,42.33,42.28,42.3,59828.0,38.2572,38.2663,38.2211,38.2391,59828.0
2016-10-24 15:20:00,42.3,42.32,42.28,42.32,48760.0,38.2391,38.2572,38.2211,38.2572,48760.0
2016-10-24 15:30:00,42.31,42.33,42.29,42.32,108636.0,38.2482,38.2663,38.2301,38.2572,108636.0
2016-10-24 15:40:00,42.33,42.33,42.28,42.31,141298.0,38.2663,38.2663,38.2211,38.2482,141298.0
2016-10-24 15:50:00,42.32,42.35,42.28,42.28,497207.0,38.2572,38.2843,38.2211,38.2211,497207.0
2016-10-25 09:30:00,42.15,42.35,41.71,42.29,341797.0,38.1035,38.2843,37.7058,38.2301,341797.0
2016-10-25 09:40:00,42.3,42.34,42.22,42.28,222570.0,38.2391,38.2753,38.1668,38.2211,222570.0
2016-10-25 09:50:00,42.28,42.29,42.09,42.27,263488.0,38.2211,38.2301,38.0493,38.212,263488.0
2016-10-25 10:00:00,42.27,42.3,42.14,42.16,297603.0,38.212,38.2391,38.0945,38.1126,297603.0
2016-10-25 10:10:00,42.18,42.73,42.09,42.55,853597.0,38.1307,38.6279,38.0493,38.4651,853597.0
2016-10-25 10:20:00,42.55,42.56,42.17,42.23,436888.0,38.4651,38.4742,38.1216,38.1759,436888.0
2016-10-25 10:30:00,42.23,42.32,42.14,42.23,449026.0,38.1759,38.2572,38.0945,38.1759,449026.0
2016-10-25 10:40:00,42.23,42.29,42.05,42.16,249243.0,38.1759,38.2301,38.0131,38.1126,249243.0
2016-10-25 10:50:00,42.16,42.17,41.92,41.96,245831.0,38.1126,38.1216,37.8956,37.9318,245831.0
2016-10-25 11:00:00,41.96,42.08,41.95,42.05,198829.0,37.9318,38.0403,37.9227,38.0131,198829.0
2016-10-25 11:10:00,42.06,42.11,41.95,42.05,294208.0,38.0222,38.0674,37.9227,38.0131,294208.0
2016-10-25 11:20:00,42.05,42.09,41.97,42.01,130358.0,38.0131,38.0493,37.9408,37.977,130358.0
2016-10-25 11:30:00,42.01,42.13,42.0,42.1,129974.0,37.977,38.0855,37.9679,38.0583,129974.0
2016-10-25 11:40:00,42.1,42.19,42.07,42.14,131761.0,38.0583,38.1397,38.0312,38.0945,131761.0
2016-10-25 11:50:00,42.13,42.19,42.1,42.16,126596.0,38.0855,38.1397,38.0583,38.1126,126596.0
2016-10-25 12:00:00,42.16,42.39,42.16,42.3,158623.0,38.1126,38.3205,38.1126,38.2391,158623.0
2016-10-25 12:10:00,42.29,42.32,42.2,42.25,88304.0,38.2301,38.2572,38.1487,38.1939,88304.0
2016-10-25 12:20:00,42.25,42.28,42.2,42.21,55101.0,38.1939,38.2211,38.1487,38.1578,55101.0
2016-10-25 12:30:00,42.2,42.23,42.16,42.22,65815.0,38.1487,38.1759,38.1126,38.1668,65815.0
2016-10-25 12:40:00,42.21,42.26,42.15,42.23,92095.0,38.1578,38.203,38.1035,38.1759,92095.0
2016-10-25 12:50:00,42.25,42.25,42.15,42.21,86312.0,38.1939,38.1939,38.1035,38.1578,86312.0
2016-10-25 13:00:00,42.21,42.22,42.17,42.19,103245.0,38.1578,38.1668,38.1216,38.1397,103245.0
2016-10-25 13:10:00,42.19,42.24,42.17,42.22,87976.0,38.1397,38.1849,38.1216,38.1668,87976.0
2016-10-25 13:20:00,42.21,42.22,42.15,42.15,133717.0,38.1578,38.1668,38.1035,38.1035,133717.0
2016-10-25 13:30:00,42.15,42.19,42.07,42.08,110295.0,38.1035,38.1397,38.0312,38.0403,110295.0
2016-10-25 13:40:00,42.09,42.14,42.08,42.14,82815.0,38.0493,38.0945,38.0403,38.0945,82815.0
2016-10-25 13:50:00,42.14,42.17,42.1,42.1,106859.0,38.0945,38.1216,38.0583,38.0583,106859.0
2016-10-25 14:00:00,42.1,42.1,41.97,42.08,181860.0,38.0583,38.0583,37.9408,38.0403,181860.0
2016-10-25 14:10:00,42.08,42.13,42.06,42.09,193279.0,38.0403,38.0855,38.0222,38.0493,193279.0
2016-10-25 14:20:00,42.09,42.09,42.04,42.09,254312.0,38.0493,38.0493,38.0041,38.0493,254312.0
2016-10-25 14:30:00,42.09,42.14,42.06,42.12,212065.0,38.0493,38.0945,38.0222,38.0764,212065.0
2016-10-25 14:40:00,42.11,42.13,42.09,42.09,118509.0,38.0674,38.0855,38.0493,38.0493,118509.0
2016-10-25 14:50:00,42.09,42.1,41.96,42.0,192171.0,38.0493,38.0583,37.9318,37.9679,192171.0
2016-10-25 15:00:00,42.0,42.09,41.98,42.06,239006.0,37.9679,38.0493,37.9499,38.0222,239006.0
2016-10-25 15:10:00,42.05,42.06,41.97,42.02,379992.0,38.0131,38.0222,37.9408,37.986,379992.0
2016-10-25 15:20:00,42.01,42.06,41.96,42.01,750387.0,37.977,38.0222,37.9318,37.977,750387.0
2016-10-25 15:30:00,42.01,42.04,41.95,41.96,542177.0,37.977,38.0041,37.9227,37.9318,542177.0
2016-10-25 15:40:00,41.95,41.97,41.85,41.95,529019.0,37.9227,37.9408,37.8323,37.9227,529019.0
2016-10-25 15:50:00,41.94,41.96,41.83,41.94,979695.0,37.9137,37.9318,37.8143,37.9137,979695.0
2016-10-26 09:30:00,37.64,37.86,37.0,37.49,3549302.0,34.0265,34.2254,33.4479,33.8909,3549302.0
2016-10-26 09:40:00,37.48,37.6,37.11,37.41,2581183.0,33.8819,33.9903,33.5474,33.8186,2581183.0
2016-10-26 09:50:00,37.41,37.59,37.17,37.23,1535599.0,33.8186,33.9813,33.6016,33.6559,1535599.0
2016-10-26 10:00:00,37.21,37.56,37.02,37.54,2122718.0,33.6378,33.9542,33.466,33.9361,2122718.0
2016-10-26 10:10:00,37.55,37.55,36.91,36.97,2046701.0,33.9451,33.9451,33.3666,33.4208,2046701.0
2016-10-26 10:20:00,36.96,37.18,36.92,37.16,1387471.0,33.4118,33.6107,33.3756,33.5926,1387471.0
2016-10-26 10:30:00,37.17,37.26,37.01,37.14,900944.0,33.6016,33.683,33.457,33.5745,900944.0
2016-10-26 10:40:00,37.14,37.37,37.13,37.33,724041.0,33.5745,33.7824,33.5655,33.7463,724041.0
2016-10-26 10:50:00,37.34,37.34,37.06,37.3,859583.0,33.7553,33.7553,33.5022,33.7191,859583.0
2016-10-26 11:00:00,37.3,37.3,37.21,37.23,522467.0,33.7191,33.7191,33.6378,33.6559,522467.0
2016-10-26 11:10:00,37.23,37.46,37.11,37.35,858679.0,33.6559,33.8638,33.5474,33.7643,858679.0
2016-10-26 11:20:00,37.34,37.36,37.23,37.3,592668.0,33.7553,33.7734,33.6559,33.7191,592668.0
2016-10-26 11:30:00,37.3,37.34,37.23,37.3,704846.0,33.7191,33.7553,33.6559,33.7191,704846.0
2016-10-26 11:40:00,37.3,37.32,37.24,37.27,562027.0,33.7191,33.7372,33.6649,33.692,562027.0
2016-10-26 11:50:00,37.27,37.31,37.21,37.3,682763.0,33.692,33.7282,33.6378,33.7191,682763.0
2016-10-26 12:00:00,37.3,37.46,37.29,37.44,666159.0,33.7191,33.8638,33.7101,33.8457,666159.0
2016-10-26 12:10:00,37.44,37.47,37.36,37.4,494377.0,33.8457,33.8728,33.7734,33.8095,494377.0
2016-10-26 12:20:00,37.41,37.42,37.35,37.37,426511.0,33.8186,33.8276,33.7643,33.7824,426511.0
2016-10-26 12:30:00,37.37,37.84,37.34,37.84,723571.0,33.7824,34.2073,33.7553,34.2073,723571.0
2016-10-26 12:40:00,37.84,39.24,37.6,39.14,3126802.0,34.2073,35.4729,33.9903,35.3825,3126802.0
2016-10-26 12:50:00,39.13,39.8,39.06,39.32,2450523.0,35.3735,35.9791,35.3102,35.5452,2450523.0
2016-10-26 13:00:00,39.32,39.74,39.14,39.21,1449438.0,35.5452,35.9249,35.3825,35.4458,1449438.0
2016-10-26 13:10:00,39.2,39.23,38.91,38.93,1178447.0,35.4367,35.4639,35.1746,35.1927,1178447.0
2016-10-26 13:20:00,38.92,39.08,38.84,39.01,688776.0,35.1836,35.3283,35.1113,35.265,688776.0
2016-10-26 13:30:00,39.01,39.16,38.93,39.02,672599.0,35.265,35.4006,35.1927,35.274,672599.0
2016-10-26 13:40:00,39.02,39.04,38.74,38.88,616806.0,35.274,35.2921,35.0209,35.1475,616806.0
2016-10-26 13:50:00,38.88,38.9,38.74,38.79,609388.0,35.1475,35.1655,35.0209,35.0661,609388.0
2016-10-26 14:00:00,38.78,38.87,38.65,38.85,533597.0,35.0571,35.1384,34.9395,35.1203,533597.0
2016-10-26 14:10:00,38.85,38.85,38.63,38.71,466301.0,35.1203,35.1203,34.9215,34.9938,466301.0
2016-10-26 14:20:00,38.71,38.84,38.67,38.72,300646.0,34.9938,35.1113,34.9576,35.0028,300646.0
2016-10-26 14:30:00,38.71,38.78,38.7,38.76,427133.0,34.9938,35.0571,34.9847,35.039,427133.0
2016-10-26 14:40:00,38.76,38.76,38.68,38.69,465021.0,35.039,35.039,34.9667,34.9757,465021.0
2016-10-26 14:50:00,38.69,38.71,38.57,38.67,414216.0,34.9757,34.9938,34.8672,34.9576,414216.0
2016-10-26 15:00:00,38.67,38.67,38.52,38.56,621461.0,34.9576,34.9576,34.822,34.8582,621461.0
2016-10-26 15:10:00,38.56,38.58,38.37,38.43,604527.0,34.8582,34.8763,34.6864,34.7407,604527.0
2016-10-26 15:20:00,38.43,38.56,38.36,38.37,541195.0,34.7407,34.8582,34.6774,34.6864,541195.0
2016-10-26 15:30:00,38.37,38.4,38.29,38.3,809782.0,34.6864,34.7135,34.6141,34.6231,809782.0
2016-10-26 15:40:00,38.3,38.43,38.28,38.33,985234.0,34.6231,34.7407,34.6051,34.6503,985234.0
2016-10-26 15:50:00,38.34,38.42,38.28,38.38,1775677.0,34.6593,34.7316,34.6051,34.6955,1775677.0
2016-10-27 09:30:00,38.5,39.33,38.28,38.31,518159.0,34.8039,35.5543,34.6051,34.6322,518159.0
2016-10-27 09:40:00,38.31,38.44,38.21,38.22,471126.0,34.6322,34.7497,34.5418,34.5508,471126.0
2016-10-27 09:50:00,38.22,38.35,38.18,38.21,420566.0,34.5508,34.6683,34.5147,34.5418,420566.0
2016-10-27 10:00:00,38.2,38.22,38.12,38.21,412408.0,34.5327,34.5508,34.4604,34.5418,412408.0
2016-10-27 10:10:00,38.2,38.21,38.16,38.17,360045.0,34.5327,34.5418,34.4966,34.5056,360045.0
2016-10-27 10:20:00,38.16,38.17,37.82,38.07,677248.0,34.4966,34.5056,34.1892,34.4152,677248.0
2016-10-27 10:30:00,38.07,38.07,37.87,38.02,453076.0,34.4152,34.4152,34.2344,34.37,453076.0
2016-10-27 10:40:00,38.02,38.05,37.95,38.0,589375.0,34.37,34.3971,34.3067,34.3519,589375.0
2016-10-27 10:50:00,38.0,38.1,37.9,37.93,534075.0,34.3519,34.4423,34.2615,34.2887,534075.0
2016-10-27 11:00:00,37.94,38.01,37.87,38.01,325720.0,34.2977,34.361,34.2344,34.361,325720.0
2016-10-27 11:10:00,38.01,38.01,37.85,37.87,169227.0,34.361,34.361,34.2163,34.2344,169227.0
2016-10-27 11:20:00,37.87,37.87,37.69,37.7,452115.0,34.2344,34.2344,34.0717,34.0807,452115.0
2016-10-27 11:30:00,37.7,37.82,37.65,37.79,427329.0,34.0807,34.1892,34.0355,34.1621,427329.0
2016-10-27 11:40:00,37.8,37.87,37.77,37.87,187956.0,34.1711,34.2344,34.144,34.2344,187956.0
2016-10-27 11:50:00,37.87,37.87,37.75,37.8,366409.0,34.2344,34.2344,34.1259,34.1711,366409.0
2016-10-27 12:00:00,37.8,39.53,37.78,38.62,2798510.0,34.1711,35.7351,34.1531,34.9124,2798510.0
2016-10-27 12:10:00,38.61,38.95,38.58,38.68,1420998.0,34.9034,35.2107,34.8763,34.9667,1420998.0
2016-10-27 12:20:00,38.68,38.89,38.6,38.81,549238.0,34.9667,35.1565,34.8943,35.0842,549238.0
2016-10-27 12:30:00,38.8,38.86,38.67,38.68,505132.0,35.0751,35.1294,34.9576,34.9667,505132.0
2016-10-27 12:40:00,38.68,38.89,38.64,38.88,390186.0,34.9667,35.1565,34.9305,35.1475,390186.0
2016-10-27 12:50:00,38.89,38.95,38.75,38.9,540198.0,35.1565,35.2107,35.0299,35.1655,540198.0
2016-10-27 13:00:00,38.9,39.25,38.89,39.25,750489.0,35.1655,35.4819,35.1565,35.4819,750489.0
2016-10-27 13:10:00,39.24,39.53,39.18,39.5,882103.0,35.4729,35.7351,35.4187,35.7079,882103.0
2016-10-27 13:20:00,39.51,39.58,39.36,39.44,599419.0,35.717,35.7803,35.5814,35.6537,599419.0
2016-10-27 13:30:00,39.44,39.44,39.06,39.26,480610.0,35.6537,35.6537,35.3102,35.491,480610.0
2016-10-27 13:40:00,39.25,39.31,39.13,39.22,279883.0,35.4819,35.5362,35.3735,35.4548,279883.0
2016-10-27 13:50:00,39.23,39.37,39.21,39.33,356062.0,35.4639,35.5904,35.4458,35.5543,356062.0
2016-10-27 14:00:00,39.33,39.51,39.31,39.46,326430.0,35.5543,35.717,35.5362,35.6718,326430.0
2016-10-27 14:10:00,39.46,39.5,39.41,39.41,345271.0,35.6718,35.7079,35.6266,35.6266,345271.0
2016-10-27 14:20:00,39.42,39.57,39.4,39.51,331584.0,35.6356,35.7712,35.6175,35.717,331584.0
2016-10-27 14:30:00,39.51,39.53,39.37,39.43,335453.0,35.717,35.7351,35.5904,35.6447,335453.0
2016-10-27 14:40:00,39.42,39.5,39.41,39.47,144098.0,35.6356,35.7079,35.6266,35.6808,144098.0
2016-10-27 14:50:00,39.47,39.47,39.29,39.39,463661.0,35.6808,35.6808,35.5181,35.6085,463661.0
2016-10-27 15:00:00,39.39,39.4,39.25,39.34,455087.0,35.6085,35.6175,35.4819,35.5633,455087.0
2016-10-27 15:10:00,39.33,39.34,39.21,39.22,224424.0,35.5543,35.5633,35.4458,35.4548,224424.0
2016-10-27 15:20:00,39.22,39.31,39.21,39.26,311941.0,35.4548,35.5362,35.4458,35.491,311941.0
2016-10-27 15:30:00,39.25,39.3,39.23,39.28,402712.0,35.4819,35.5271,35.4639,35.5091,402712.0
2016-10-27 15:40:00,39.29,39.29,39.22,39.23,603424.0,35.5181,35.5181,35.4548,35.4639,603424.0
2016-10-27 15:50:00,39.23,39.26,39.15,39.25,988903.0,35.4639,35.491,35.3915,35.4819,988903.0
2016-10-28 09:30:00,39.29,39.41,38.95,39.38,296238.0,35.5181,35.6266,35.2107,35.5995,296238.0
2016-10-28 09:40:00,39.4,39.53,39.21,39.27,588836.0,35.6175,35.7351,35.4458,35.5,588836.0
2016-10-28 09:50:00,39.27,39.53,39.08,39.52,334270.0,35.5,35.7351,35.3283,35.726,334270.0
2016-10-28 10:00:00,39.52,39.54,39.26,39.29,272257.0,35.726,35.7441,35.491,35.5181,272257.0
2016-10-28 10:10:00,39.3,39.67,39.28,39.62,210951.0,35.5271,35.8616,35.5091,35.8164,210951.0
2016-10-28 10:20:00,39.62,39.84,39.6,39.68,248785.0,35.8164,36.0153,35.7983,35.8707,248785.0
2016-10-28 10:30:00,39.67,39.7,39.5,39.52,234672.0,35.8616,35.8887,35.7079,35.726,234672.0
2016-10-28 10:40:00,39.52,39.61,39.5,39.52,144722.0,35.726,35.8074,35.7079,35.726,144722.0
2016-10-28 10:50:00,39.52,39.67,39.51,39.53,115333.0,35.726,35.8616,35.717,35.7351,115333.0
2016-10-28 11:00:00,39.54,39.63,39.53,39.61,107262.0,35.7441,35.8255,35.7351,35.8074,107262.0
2016-10-28 11:10:00,39.62,39.67,39.59,39.66,113994.0,35.8164,35.8616,35.7893,35.8526,113994.0
2016-10-28 11:20:00,39.66,39.69,39.55,39.58,101961.0,35.8526,35.8797,35.7531,35.7803,101961.0
2016-10-28 11:30:00,39.59,39.69,39.59,39.67,112329.0,35.7893,35.8797,35.7893,35.8616,112329.0
2016-10-28 11:40:00,39.66,39.69,39.61,39.69,75505.0,35.8526,35.8797,35.8074,35.8797,75505.0
2016-10-28 11:50:00,39.69,39.7,39.64,39.65,80843.0,35.8797,35.8887,35.8345,35.8435,80843.0
2016-10-28 12:00:00,39.65,39.74,39.61,39.74,123377.0,35.8435,35.9249,35.8074,35.9249,123377.0
2016-10-28 12:10:00,39.74,39.74,39.61,39.62,97306.0,35.9249,35.9249,35.8074,35.8164,97306.0
2016-10-28 12:20:00,39.62,39.69,39.59,39.59,138726.0,35.8164,35.8797,35.7893,35.7893,138726.0
2016-10-28 12:30:00,39.59,39.61,39.55,39.61,81154.0,35.7893,35.8074,35.7531,35.8074,81154.0
2016-10-28 12:40:00,39.6,39.69,39.57,39.66,138181.0,35.7983,35.8797,35.7712,35.8526,138181.0
2016-10-28 12:50:00,39.66,39.7,39.63,39.64,106742.0,35.8526,35.8887,35.8255,35.8345,106742.0
2016-10-28 13:00:00,39.63,39.68,39.32,39.34,353546.0,35.8255,35.8707,35.5452,35.5633,353546.0
2016-10-28 13:10:00,39.34,39.51,39.3,39.46,146685.0,35.5633,35.717,35.5271,35.6718,146685.0
2016-10-28 13:20:00,39.46,39.52,39.35,39.35,173266.0,35.6718,35.726,35.5723,35.5723,173266.0
2016-10-28 13:30:00,39.36,39.36,38.97,39.09,313750.0,35.5814,35.5814,35.2288,35.3373,313750.0
2016-10-28 13:40:00,39.1,39.21,39.08,39.12,172082.0,35.3463,35.4458,35.3283,35.3644,172082.0
2016-10-28 13:50:00,39.11,39.21,39.08,39.15,211726.0,35.3554,35.4458,35.3283,35.3915,211726.0
2016-10-28 14:00:00,39.15,39.21,39.02,39.11,163232.0,35.3915,35.4458,35.274,35.3554,163232.0
2016-10-28 14:10:00,39.12,39.32,39.1,39.26,211328.0,35.3644,35.5452,35.3463,35.491,211328.0
2016-10-28 14:20:00,39.27,39.37,39.23,39.33,99209.0,35.5,35.5904,35.4639,35.5543,99209.0
2016-10-28 14:30:00,39.34,39.5,39.32,39.44,162767.0,35.5633,35.7079,35.5452,35.6537,162767.0
2016-10-28 14:40:00,39.44,39.46,39.3,39.31,69369.0,35.6537,35.6718,35.5271,35.5362,69369.0
2016-10-28 14:50:00,39.31,39.47,39.3,39.43,128761.0,35.5362,35.6808,35.5271,35.6447,128761.0
2016-10-28 15:00:00,39.43,39.49,39.37,39.47,178762.0,35.6447,35.6989,35.5904,35.6808,178762.0
2016-10-28 15:10:00,39.47,39.48,39.37,39.42,102418.0,35.6808,35.6899,35.5904,35.6356,102418.0
2016-10-28 15:20:00,39.42,39.58,39.4,39.53,186857.0,35.6356,35.7803,35.6175,35.7351,186857.0
2016-10-28 15:30:00,39.54,39.55,39.4,39.4,176633.0,35.7441,35.7531,35.6175,35.6175,176633.0
2016-10-28 15:40:00,39.4,39.42,39.21,39.24,489936.0,35.6175,35.6356,35.4458,35.4729,489936.0
2016-10-28 15:50:00,39.24,39.26,39.12,39.17,1356115.0,35.4729,35.491,35.3644,35.4096,1356115.0
2016-10-31 09:30:00,39.49,39.6,39.24,39.48,293554.0,35.6989,35.7983,35.4729,35.6899,293554.0
2016-10-31 09:40:00,39.48,39.56,39.41,39.49,251523.0,35.6899,35.7622,35.6266,35.6989,251523.0
2016-10-31 09:50:00,39.48,39.55,39.37,39.37,260719.0,35.6899,35.7531,35.5904,35.5904,260719.0
2016-10-31 10:00:00,39.36,39.47,39.35,39.44,267749.0,35.5814,35.6808,35.5723,35.6537,267749.0
2016-10-31 10:10:00,39.45,39.55,39.44,39.51,213540.0,35.6627,35.7531,35.6537,35.717,213540.0
2016-10-31 10:20:00,39.49,39.51,39.4,39.45,132076.0,35.6989,35.717,35.6175,35.6627,132076.0
2016-10-31 10:30:00,39.46,39.47,39.26,39.27,165056.0,35.6718,35.6808,35.491,35.5,165056.0
2016-10-31 10:40:00,39.27,39.32,39.2,39.27,178782.0,35.5,35.5452,35.4367,35.5,178782.0
2016-10-31 10:50:00,39.28,39.32,39.21,39.21,104715.0,35.5091,35.5452,35.4458,35.4458,104715.0
2016-10-31 11:00:00,39.21,39.28,39.2,39.24,276835.0,35.4458,35.5091,35.4367,35.4729,276835.0
2016-10-31 11:10:00,39.24,39.28,39.15,39.18,197076.0,35.4729,35.5091,35.3915,35.4187,197076.0
2016-10-31 11:20:00,39.17,39.33,39.16,39.32,147785.0,35.4096,35.5543,35.4006,35.5452,147785.0
2016-10-31 11:30:00,39.33,39.52,39.33,39.48,308944.0,35.5543,35.726,35.5543,35.6899,308944.0
2016-10-31 11:40:00,39.48,39.51,39.44,39.46,126856.0,35.6899,35.717,35.6537,35.6718,126856.0
2016-10-31 11:50:00,39.46,39.63,39.45,39.62,167781.0,35.6718,35.8255,35.6627,35.8164,167781.0
2016-10-31 12:00:00,39.61,39.67,39.54,39.55,95581.0,35.8074,35.8616,35.7441,35.7531,95581.0
2016-10-31 12:10:00,39.54,39.56,39.43,39.45,90912.0,35.7441,35.7622,35.6447,35.6627,90912.0
2016-10-31 12:20:00,39.45,39.55,39.43,39.5,122700.0,35.6627,35.7531,35.6447,35.7079,122700.0
2016-10-31 12:30:00,39.51,39.58,39.48,39.56,64119.0,35.717,35.7803,35.6899,35.7622,64119.0
2016-10-31 12:40:00,39.55,39.62,39.52,39.56,114398.0,35.7531,35.8164,35.726,35.7622,114398.0
2016-10-31 12:50:00,39.57,39.57,39.48,39.52,120242.0,35.7712,35.7712,35.6899,35.726,120242.0
2016-10-31 13:00:00,39.52,39.61,39.52,39.6,88831.0,35.726,35.8074,35.726,35.7983,88831.0
2016-10-31 13:10:00,39.61,39.67,39.57,39.66,129537.0,35.8074,35.8616,35.7712,35.8526,129537.0
2016-10-31 13:20:00,39.67,39.73,39.63,39.68,88329.0,35.8616,35.9159,35.8255,35.8707,88329.0
2016-10-31 13:30:00,39.68,39.8,39.67,39.8,118977.0,35.8707,35.9791,35.8616,35.9791,118977.0
2016-10-31 13:40:00,39.79,39.83,39.73,39.83,121957.0,35.9701,36.0063,35.9159,36.0063,121957.0
2016-10-31 13:50:00,39.83,39.85,39.68,39.69,88260.0,36.0063,36.0243,35.8707,35.8797,88260.0
2016-10-31 14:00:00,39.69,39.73,39.65,39.71,101397.0,35.8797,35.9159,35.8435,35.8978,101397.0
2016-10-31 14:10:00,39.72,39.78,39.7,39.72,97956.0,35.9068,35.9611,35.8887,35.9068,97956.0
2016-10-31 14:20:00,39.71,39.75,39.7,39.71,55436.0,35.8978,35.9339,35.8887,35.8978,55436.0
2016-10-31 14:30:00,39.71,39.82,39.7,39.82,77002.0,35.8978,35.9972,35.8887,35.9972,77002.0
2016-10-31 14:40:00,39.82,39.85,39.73,39.76,118570.0,35.9972,36.0243,35.9159,35.943,118570.0
2016-10-31 14:50:00,39.76,39.9,39.74,39.88,184804.0,35.943,36.0695,35.9249,36.0515,184804.0
2016-10-31 15:00:00,39.88,39.9,39.81,39.84,144959.0,36.0515,36.0695,35.9882,36.0153,144959.0
2016-10-31 15:10:00,39.84,39.98,39.84,39.91,165704.0,36.0153,36.1419,36.0153,36.0786,165704.0
2016-10-31 15:20:00,39.91,40.05,39.91,40.04,252831.0,36.0786,36.2051,36.0786,36.1961,252831.0
2016-10-31 15:30:00,40.04,40.04,39.97,39.98,305012.0,36.1961,36.1961,36.1328,36.1419,305012.0
2016-10-31 15:40:00,39.98,40.0,39.93,39.95,387129.0,36.1419,36.1599,36.0967,36.1147,387129.0
2016-10-31 15:50:00,39.95,40.07,39.94,40.04,878703.0,36.1147,36.2232,36.1057,36.1961,878703.0
2016-11-01 09:30:00,39.98,40.42,39.81,39.95,387590.0,36.1419,36.5396,35.9882,36.1147,387590.0
2016-11-01 09:40:00,39.95,40.23,39.95,40.06,319947.0,36.1147,36.3679,36.1147,36.2142,319947.0
2016-11-01 09:50:00,40.06,40.07,39.86,39.91,223906.0,36.2142,36.2232,36.0334,36.0786,223906.0
2016-11-01 10:00:00,39.91,39.97,39.83,39.83,149014.0,36.0786,36.1328,36.0063,36.0063,149014.0
2016-11-01 10:10:00,39.84,39.94,39.76,39.85,349290.0,36.0153,36.1057,35.943,36.0243,349290.0
2016-11-01 10:20:00,39.86,39.92,39.8,39.8,247821.0,36.0334,36.0876,35.9791,35.9791,247821.0
2016-11-01 10:30:00,39.8,39.92,39.75,39.77,95456.0,35.9791,36.0876,35.9339,35.952,95456.0
2016-11-01 10:40:00,39.76,39.78,39.66,39.7,126305.0,35.943,35.9611,35.8526,35.8887,126305.0
2016-11-01 10:50:00,39.7,39.86,39.63,39.84,120504.0,35.8887,36.0334,35.8255,36.0153,120504.0
2016-11-01 11:00:00,39.83,39.83,39.69,39.72,107724.0,36.0063,36.0063,35.8797,35.9068,107724.0
2016-11-01 11:10:00,39.72,39.77,39.67,39.76,139423.0,35.9068,35.952,35.8616,35.943,139423.0
2016-11-01 11:20:00,39.76,39.81,39.66,39.77,202981.0,35.943,35.9882,35.8526,35.952,202981.0
2016-11-01 11:30:00,39.77,39.82,39.69,39.79,144388.0,35.952,35.9972,35.8797,35.9701,144388.0
2016-11-01 11:40:00,39.78,39.83,39.74,39.81,114409.0,35.9611,36.0063,35.9249,35.9882,114409.0
2016-11-01 11:50:00,39.8,39.82,39.61,39.63,132814.0,35.9791,35.9972,35.8074,35.8255,132814.0
2016-11-01 12:00:00,39.63,39.74,39.61,39.62,139507.0,35.8255,35.9249,35.8074,35.8164,139507.0
2016-11-01 12:10:00,39.62,39.75,39.6,39.7,235998.0,35.8164,35.9339,35.7983,35.8887,235998.0
2016-11-01 12:20:00,39.71,39.77,39.65,39.66,78760.0,35.8978,35.952,35.8435,35.8526,78760.0
2016-11-01 12:30:00,39.66,39.85,39.65,39.79,219964.0,35.8526,36.0243,35.8435,35.9701,219964.0
2016-11-01 12:40:00,39.78,39.79,39.62,39.64,83019.0,35.9611,35.9701,35.8164,35.8345,83019.0
2016-11-01 12:50:00,39.64,39.68,39.6,39.66,99283.0,35.8345,35.8707,35.7983,35.8526,99283.0
2016-11-01 13:00:00,39.66,39.67,39.54,39.55,75035.0,35.8526,35.8616,35.7441,35.7531,75035.0
2016-11-01 13:10:00,39.54,39.59,39.47,39.48,131700.0,35.7441,35.7893,35.6808,35.6899,131700.0
2016-11-01 13:20:00,39.48,39.52,39.39,39.52,91206.0,35.6899,35.726,35.6085,35.726,91206.0
2016-11-01 13:30:00,39.51,39.54,39.46,39.48,97106.0,35.717,35.7441,35.6718,35.6899,97106.0
2016-11-01 13:40:00,39.49,39.5,39.39,39.42,104038.0,35.6989,35.7079,35.6085,35.6356,104038.0
2016-11-01 13:50:00,39.42,39.6,39.42,39.59,119919.0,35.6356,35.7983,35.6356,35.7893,119919.0
2016-11-01 14:00:00,39.58,39.59,39.38,39.44,114233.0,35.7803,35.7893,35.5995,35.6537,114233.0
2016-11-01 14:10:00,39.41,39.47,39.33,39.39,125536.0,35.6266,35.6808,35.5543,35.6085,125536.0
2016-11-01 14:20:00,39.4,39.61,39.39,39.58,133122.0,35.6175,35.8074,35.6085,35.7803,133122.0
2016-11-01 14:30:00,39.57,39.73,39.47,39.7,188823.0,35.7712,35.9159,35.6808,35.8887,188823.0
2016-11-01 14:40:00,39.7,39.71,39.49,39.49,142393.0,35.8887,35.8978,35.6989,35.6989,142393.0
2016-11-01 14:50:00,39.5,39.62,39.49,39.52,101922.0,35.7079,35.8164,35.6989,35.726,101922.0
2016-11-01 15:00:00,39.52,39.54,39.35,39.41,194819.0,35.726,35.7441,35.5723,35.6266,194819.0
2016-11-01 15:10:00,39.41,39.54,39.34,39.49,163105.0,35.6266,35.7441,35.5633,35.6989,163105.0
2016-11-01 15:20:00,39.5,39.58,39.46,39.52,227531.0,35.7079,35.7803,35.6718,35.726,227531.0
2016-11-01 15:30:00,39.52,39.59,39.46,39.58,216532.0,35.726,35.7893,35.6718,35.7803,216532.0
2016-11-01 15:40:00,39.57,39.6,39.45,39.54,230643.0,35.7712,35.7983,35.6627,35.7441,230643.0
2016-11-01 15:50:00,39.53,39.71,39.53,39.68,935427.0,35.7351,35.8978,35.7351,35.8707,935427.0
2016-11-02 09:30:00,39.57,39.86,39.43,39.63,244516.0,35.7712,36.0334,35.6447,35.8255,244516.0
2016-11-02 09:40:00,39.63,40.09,39.61,39.93,289306.0,35.8255,36.2413,35.8074,36.0967,289306.0
2016-11-02 09:50:00,39.92,40.03,39.78,39.93,162725.0,36.0876,36.1871,35.9611,36.0967,162725.0
2016-11-02 10:00:00,39.93,40.1,39.87,39.92,132316.0,36.0967,36.2503,36.0424,36.0876,132316.0
2016-11-02 10:10:00,39.92,39.93,39.72,39.72,200411.0,36.0876,36.0967,35.9068,35.9068,200411.0
2016-11-02 10:20:00,39.73,39.88,39.7,39.79,147332.0,35.9159,36.0515,35.8887,35.9701,147332.0
2016-11-02 10:30:00,39.78,39.82,39.68,39.79,212179.0,35.9611,35.9972,35.8707,35.9701,212179.0
2016-11-02 10:40:00,39.78,39.86,39.72,39.8,145779.0,35.9611,36.0334,35.9068,35.9791,145779.0
2016-11-02 10:50:00,39.8,39.8,39.66,39.75,90328.0,35.9791,35.9791,35.8526,35.9339,90328.0
2016-11-02 11:00:00,39.76,39.94,39.75,39.87,167953.0,35.943,36.1057,35.9339,36.0424,167953.0
2016-11-02 11:10:00,39.88,39.9,39.77,39.77,128674.0,36.0515,36.0695,35.952,35.952,128674.0
2016-11-02 11:20:00,39.78,39.8,39.6,39.67,190323.0,35.9611,35.9791,35.7983,35.8616,190323.0
2016-11-02 11:30:00,39.68,39.75,39.58,39.59,174737.0,35.8707,35.9339,35.7803,35.7893,174737.0
2016-11-02 11:40:00,39.59,39.66,39.57,39.62,255134.0,35.7893,35.8526,35.7712,35.8164,255134.0
2016-11-02 11:50:00,39.63,39.7,39.59,39.64,120414.0,35.8255,35.8887,35.7893,35.8345,120414.0
2016-11-02 12:00:00,39.65,39.7,39.59,39.69,89630.0,35.8435,35.8887,35.7893,35.8797,89630.0
2016-11-02 12:10:00,39.7,39.77,39.68,39.7,71769.0,35.8887,35.952,35.8707,35.8887,71769.0
2016-11-02 12:20:00,39.7,39.76,39.68,39.73,55302.0,35.8887,35.943,35.8707,35.9159,55302.0
2016-11-02 12:30:00,39.73,39.74,39.68,39.7,36197.0,35.9159,35.9249,35.8707,35.8887,36197.0
2016-11-02 12:40:00,39.71,39.76,39.71,39.76,29496.0,35.8978,35.943,35.8978,35.943,29496.0
2016-11-02 12:50:00,39.76,39.82,39.73,39.8,110765.0,35.943,35.9972,35.9159,35.9791,110765.0
2016-11-02 13:00:00,39.81,39.82,39.7,39.72,55855.0,35.9882,35.9972,35.8887,35.9068,55855.0
2016-11-02 13:10:00,39.73,39.73,39.54,39.56,78526.0,35.9159,35.9159,35.7441,35.7622,78526.0
2016-11-02 13:20:00,39.57,39.6,39.54,39.55,66423.0,35.7712,35.7983,35.7441,35.7531,66423.0
2016-11-02 13:30:00,39.55,39.58,39.5,39.53,56595.0,35.7531,35.7803,35.7079,35.7351,56595.0
2016-11-02 13:40:00,39.53,39.56,39.48,39.53,106389.0,35.7351,35.7622,35.6899,35.7351,106389.0
2016-11-02 13:50:00,39.54,39.68,39.52,39.62,106302.0,35.7441,35.8707,35.726,35.8164,106302.0
2016-11-02 14:00:00,39.64,39.7,39.46,39.54,120478.0,35.8345,35.8887,35.6718,35.7441,120478.0
2016-11-02 14:10:00,39.52,39.8,39.52,39.78,212180.0,35.726,35.9791,35.726,35.9611,212180.0
2016-11-02 14:20:00,39.77,39.89,39.69,39.75,113441.0,35.952,36.0605,35.8797,35.9339,113441.0
2016-11-02 14:30:00,39.76,39.9,39.74,39.81,121502.0,35.943,36.0695,35.9249,35.9882,121502.0
2016-11-02 14:40:00,39.81,39.88,39.75,39.78,92563.0,35.9882,36.0515,35.9339,35.9611,92563.0
2016-11-02 14:50:00,39.77,39.85,39.72,39.75,99906.0,35.952,36.0243,35.9068,35.9339,99906.0
2016-11-02 15:00:00,39.74,39.81,39.73,39.79,71989.0,35.9249,35.9882,35.9159,35.9701,71989.0
2016-11-02 15:10:00,39.8,39.8,39.7,39.7,69918.0,35.9791,35.9791,35.8887,35.8887,69918.0
2016-11-02 15:20:00,39.7,39.79,39.7,39.76,64555.0,35.8887,35.9701,35.8887,35.943,64555.0
2016-11-02 15:30:00,39.76,39.77,39.65,39.65,157011.0,35.943,35.952,35.8435,35.8435,157011.0
2016-11-02 15:40:00,39.66,39.7,39.61,39.63,172830.0,35.8526,35.8887,35.8074,35.8255,172830.0
2016-11-02 15:50:00,39.64,39.67,39.52,39.62,646610.0,35.8345,35.8616,35.726,35.8164,646610.0
2016-11-03 09:30:00,39.82,39.9,39.51,39.89,255899.0,35.9972,36.0695,35.717,36.0605,255899.0
2016-11-03 09:40:00,39.9,39.94,39.78,39.86,112988.0,36.0695,36.1057,35.9611,36.0334,112988.0
2016-11-03 09:50:00,39.87,40.17,39.83,40.05,296158.0,36.0424,36.3136,36.0063,36.2051,296158.0
2016-11-03 10:00:00,40.07,40.13,39.96,40.0,303579.0,36.2232,36.2775,36.1238,36.1599,303579.0
2016-11-03 10:10:00,40.0,40.18,39.99,40.17,134534.0,36.1599,36.3227,36.1509,36.3136,134534.0
2016-11-03 10:20:00,40.16,40.39,40.15,40.22,308961.0,36.3046,36.5125,36.2955,36.3588,308961.0
2016-11-03 10:30:00,40.22,40.25,40.12,40.16,98687.0,36.3588,36.3859,36.2684,36.3046,98687.0
2016-11-03 10:40:00,40.16,40.22,40.01,40.03,124619.0,36.3046,36.3588,36.169,36.1871,124619.0
2016-11-03 10:50:00,40.02,40.03,39.82,39.84,113609.0,36.178,36.1871,35.9972,36.0153,113609.0
2016-11-03 11:00:00,39.84,39.96,39.76,39.95,121273.0,36.0153,36.1238,35.943,36.1147,121273.0
2016-11-03 11:10:00,39.95,40.01,39.92,39.99,88463.0,36.1147,36.169,36.0876,36.1509,88463.0
2016-11-03 11:20:00,39.99,40.03,39.9,39.91,95033.0,36.1509,36.1871,36.0695,36.0786,95033.0
2016-11-03 11:30:00,39.91,40.02,39.9,39.94,67681.0,36.0786,36.178,36.0695,36.1057,67681.0
2016-11-03 11:40:00,39.94,39.97,39.86,39.87,74799.0,36.1057,36.1328,36.0334,36.0424,74799.0
2016-11-03 11:50:00,39.87,39.93,39.86,39.9,86636.0,36.0424,36.0967,36.0334,36.0695,86636.0
2016-11-03 12:00:00,39.89,39.95,39.84,39.9,65224.0,36.0605,36.1147,36.0153,36.0695,65224.0
2016-11-03 12:10:00,39.89,39.98,39.89,39.96,37411.0,36.0605,36.1419,36.0605,36.1238,37411.0
2016-11-03 12:20:00,39.97,39.98,39.88,39.92,75033.0,36.1328,36.1419,36.0515,36.0876,75033.0
2016-11-03 12:30:00,39.92,40.0,39.86,39.9,60538.0,36.0876,36.1599,36.0334,36.0695,60538.0
2016-11-03 12:40:00,39.9,39.94,39.77,39.84,90055.0,36.0695,36.1057,35.952,36.0153,90055.0
2016-11-03 12:50:00,39.85,39.92,39.83,39.86,36135.0,36.0243,36.0876,36.0063,36.0334,36135.0
2016-11-03 13:00:00,39.87,39.87,39.7,39.77,86975.0,36.0424,36.0424,35.8887,35.952,86975.0
2016-11-03 13:10:00,39.76,39.8,39.65,39.68,47473.0,35.943,35.9791,35.8435,35.8707,47473.0
2016-11-03 13:20:00,39.68,39.78,39.63,39.73,50915.0,35.8707,35.9611,35.8255,35.9159,50915.0
2016-11-03 13:30:00,39.73,39.74,39.7,39.72,41997.0,35.9159,35.9249,35.8887,35.9068,41997.0
2016-11-03 13:40:00,39.73,39.81,39.7,39.79,48111.0,35.9159,35.9882,35.8887,35.9701,48111.0
2016-11-03 13:50:00,39.79,39.82,39.72,39.76,45423.0,35.9701,35.9972,35.9068,35.943,45423.0
2016-11-03 14:00:00,39.75,39.8,39.74,39.8,46822.0,35.9339,35.9791,35.9249,35.9791,46822.0
2016-11-03 14:10:00,39.79,39.89,39.76,39.76,76018.0,35.9701,36.0605,35.943,35.943,76018.0
2016-11-03 14:20:00,39.76,39.91,39.75,39.86,129058.0,35.943,36.0786,35.9339,36.0334,129058.0
2016-11-03 14:30:00,39.85,39.87,39.78,39.8,93593.0,36.0243,36.0424,35.9611,35.9791,93593.0
2016-11-03 14:40:00,39.79,39.86,39.75,39.86,95263.0,35.9701,36.0334,35.9339,36.0334,95263.0
2016-11-03 14:50:00,39.86,39.92,39.83,39.86,109438.0,36.0334,36.0876,36.0063,36.0334,109438.0
2016-11-03 15:00:00,39.86,39.86,39.8,39.83,73539.0,36.0334,36.0334,35.9791,36.0063,73539.0
2016-11-03 15:10:00,39.83,39.87,39.77,39.79,94752.0,36.0063,36.0424,35.952,35.9701,94752.0
2016-11-03 15:20:00,39.79,39.82,39.77,39.79,58565.0,35.9701,35.9972,35.952,35.9701,58565.0
2016-11-03 15:30:00,39.78,39.79,39.68,39.73,153041.0,35.9611,35.9701,35.8707,35.9159,153041.0
2016-11-03 15:40:00,39.72,39.76,39.66,39.69,185815.0,35.9068,35.943,35.8526,35.8797,185815.0
2016-11-03 15:50:00,39.7,39.74,39.67,39.7,412301.0,35.8887,35.9249,35.8616,35.8887,412301.0
2016-11-04 09:30:00,39.69,40.0,39.55,39.93,139540.0,35.8797,36.1599,35.7531,36.0967,139540.0
2016-11-04 09:40:00,39.93,40.03,39.85,39.86,162773.0,36.0967,36.1871,36.0243,36.0334,162773.0
2016-11-04 09:50:00,39.86,39.95,39.82,39.89,139086.0,36.0334,36.1147,35.9972,36.0605,139086.0
2016-11-04 10:00:00,39.9,40.08,39.86,40.08,417279.0,36.0695,36.2323,36.0334,36.2323,417279.0
2016-11-04 10:10:00,40.08,40.26,40.06,40.21,345245.0,36.2323,36.395,36.2142,36.3498,345245.0
2016-11-04 10:20:00,40.2,40.36,40.17,40.26,525017.0,36.3407,36.4854,36.3136,36.395,525017.0
2016-11-04 10:30:00,40.26,40.45,40.19,40.43,239311.0,36.395,36.5667,36.3317,36.5487,239311.0
2016-11-04 10:40:00,40.43,40.48,40.35,40.38,143879.0,36.5487,36.5939,36.4763,36.5035,143879.0
2016-11-04 10:50:00,40.38,40.55,40.37,40.53,154206.0,36.5035,36.6571,36.4944,36.6391,154206.0
2016-11-04 11:00:00,40.52,40.64,40.47,40.5,168911.0,36.63,36.7385,36.5848,36.6119,168911.0
2016-11-04 11:10:00,40.49,40.75,40.47,40.72,144185.0,36.6029,36.8379,36.5848,36.8108,144185.0
2016-11-04 11:20:00,40.72,40.73,40.64,40.68,57827.0,36.8108,36.8199,36.7385,36.7747,57827.0
2016-11-04 11:30:00,40.69,40.69,40.52,40.61,116030.0,36.7837,36.7837,36.63,36.7114,116030.0
2016-11-04 11:40:00,40.6,40.62,40.44,40.54,88372.0,36.7023,36.7204,36.5577,36.6481,88372.0
2016-11-04 11:50:00,40.54,40.57,40.5,40.52,47737.0,36.6481,36.6752,36.6119,36.63,47737.0
2016-11-04 12:00:00,40.52,40.59,40.49,40.57,78314.0,36.63,36.6933,36.6029,36.6752,78314.0
2016-11-04 12:10:00,40.57,40.77,40.57,40.72,121891.0,36.6752,36.856,36.6752,36.8108,121891.0
2016-11-04 12:20:00,40.73,40.73,40.62,40.63,73473.0,36.8199,36.8199,36.7204,36.7295,73473.0
2016-11-04 12:30:00,40.63,40.67,40.6,40.66,70497.0,36.7295,36.7656,36.7023,36.7566,70497.0
2016-11-04 12:40:00,40.66,40.69,40.63,40.69,39306.0,36.7566,36.7837,36.7295,36.7837,39306.0
2016-11-04 12:50:00,40.69,40.7,40.65,40.69,77808.0,36.7837,36.7927,36.7475,36.7837,77808.0
2016-11-04 13:00:00,40.68,40.76,40.64,40.72,76319.0,36.7747,36.847,36.7385,36.8108,76319.0
2016-11-04 13:10:00,40.73,40.93,40.71,40.89,487935.0,36.8199,37.0007,36.8018,36.9645,487935.0
2016-11-04 13:20:00,40.9,40.91,40.83,40.84,77305.0,36.9735,36.9826,36.9103,36.9193,77305.0
2016-11-04 13:30:00,40.84,40.84,40.79,40.81,60666.0,36.9193,36.9193,36.8741,36.8922,60666.0
2016-11-04 13:40:00,40.82,40.83,40.77,40.79,51367.0,36.9012,36.9103,36.856,36.8741,51367.0
2016-11-04 13:50:00,40.8,40.82,40.69,40.71,64654.0,36.8831,36.9012,36.7837,36.8018,64654.0
2016-11-04 14:00:00,40.71,40.71,40.59,40.61,62115.0,36.8018,36.8018,36.6933,36.7114,62115.0
2016-11-04 14:10:00,40.61,40.73,40.58,40.7,180699.0,36.7114,36.8199,36.6843,36.7927,180699.0
2016-11-04 14:20:00,40.7,40.7,40.63,40.66,61842.0,36.7927,36.7927,36.7295,36.7566,61842.0
2016-11-04 14:30:00,40.66,40.66,40.57,40.6,102094.0,36.7566,36.7566,36.6752,36.7023,102094.0
2016-11-04 14:40:00,40.59,40.64,40.54,40.55,89567.0,36.6933,36.7385,36.6481,36.6571,89567.0
2016-11-04 14:50:00,40.55,40.62,40.55,40.59,102139.0,36.6571,36.7204,36.6571,36.6933,102139.0
2016-11-04 15:00:00,40.59,40.6,40.49,40.52,194219.0,36.6933,36.7023,36.6029,36.63,194219.0
2016-11-04 15:10:00,40.51,40.57,40.5,40.5,91902.0,36.621,36.6752,36.6119,36.6119,91902.0
2016-11-04 15:20:00,40.51,40.51,40.44,40.46,124112.0,36.621,36.621,36.5577,36.5758,124112.0
2016-11-04 15:30:00,40.46,40.48,40.4,40.44,158314.0,36.5758,36.5939,36.5215,36.5577,158314.0
2016-11-04 15:40:00,40.44,40.45,40.26,40.29,326075.0,36.5577,36.5667,36.395,36.4221,326075.0
2016-11-04 15:50:00,40.3,40.4,40.27,40.38,704978.0,36.4311,36.5215,36.404,36.5035,704978.0
2016-11-07 09:30:00,41.0,41.13,40.7,41.05,336321.0,37.0639,37.1815,36.7927,37.1091,336321.0
2016-11-07 09:40:00,41.06,41.17,40.95,40.98,152982.0,37.1182,37.2176,37.0187,37.0459,152982.0
2016-11-07 09:50:00,40.99,41.04,40.9,41.04,191494.0,37.0549,37.1001,36.9735,37.1001,191494.0
2016-11-07 10:00:00,41.04,41.23,41.03,41.19,211118.0,37.1001,37.2719,37.0911,37.2357,211118.0
2016-11-07 10:10:00,41.18,41.25,41.12,41.23,146600.0,37.2267,37.2899,37.1724,37.2719,146600.0
2016-11-07 10:20:00,41.23,41.23,41.1,41.16,134584.0,37.2719,37.2719,37.1543,37.2086,134584.0
2016-11-07 10:30:00,41.16,41.28,41.15,41.2,135254.0,37.2086,37.3171,37.1995,37.2447,135254.0
2016-11-07 10:40:00,41.21,41.34,41.15,41.32,97521.0,37.2538,37.3713,37.1995,37.3532,97521.0
2016-11-07 10:50:00,41.32,41.46,41.3,41.45,196905.0,37.3532,37.4798,37.3351,37.4707,196905.0
2016-11-07 11:00:00,41.44,41.5,41.41,41.45,178671.0,37.4617,37.5159,37.4346,37.4707,178671.0
2016-11-07 11:10:00,41.45,41.47,41.4,41.44,146155.0,37.4707,37.4888,37.4255,37.4617,146155.0
2016-11-07 11:20:00,41.43,41.47,41.38,41.47,89686.0,37.4527,37.4888,37.4075,37.4888,89686.0
2016-11-07 11:30:00,41.47,41.48,41.36,41.38,158711.0,37.4888,37.4979,37.3894,37.4075,158711.0
2016-11-07 11:40:00,41.38,41.43,41.32,41.38,155067.0,37.4075,37.4527,37.3532,37.4075,155067.0
2016-11-07 11:50:00,41.37,41.43,41.35,41.41,98759.0,37.3984,37.4527,37.3803,37.4346,98759.0
2016-11-07 12:00:00,41.41,41.48,41.32,41.32,129745.0,37.4346,37.4979,37.3532,37.3532,129745.0
2016-11-07 12:10:00,41.33,41.43,41.32,41.33,146901.0,37.3623,37.4527,37.3532,37.3623,146901.0
2016-11-07 12:20:00,41.34,41.37,41.3,41.32,85801.0,37.3713,37.3984,37.3351,37.3532,85801.0
2016-11-07 12:30:00,41.33,41.33,41.18,41.23,157258.0,37.3623,37.3623,37.2267,37.2719,157258.0
2016-11-07 12:40:00,41.22,41.28,41.2,41.25,139072.0,37.2628,37.3171,37.2447,37.2899,139072.0
2016-11-07 12:50:00,41.23,41.27,41.2,41.23,133165.0,37.2719,37.308,37.2447,37.2719,133165.0
2016-11-07 13:00:00,41.23,41.25,41.14,41.19,152616.0,37.2719,37.2899,37.1905,37.2357,152616.0
2016-11-07 13:10:00,41.19,41.23,41.15,41.16,157877.0,37.2357,37.2719,37.1995,37.2086,157877.0
2016-11-07 13:20:00,41.17,41.2,41.12,41.13,149141.0,37.2176,37.2447,37.1724,37.1815,149141.0
2016-11-07 13:30:00,41.13,41.2,41.11,41.13,130558.0,37.1815,37.2447,37.1634,37.1815,130558.0
2016-11-07 13:40:00,41.13,41.19,41.07,41.18,258215.0,37.1815,37.2357,37.1272,37.2267,258215.0
2016-11-07 13:50:00,41.18,41.39,41.17,41.33,289585.0,37.2267,37.4165,37.2176,37.3623,289585.0
2016-11-07 14:00:00,41.33,41.35,41.27,41.34,142247.0,37.3623,37.3803,37.308,37.3713,142247.0
2016-11-07 14:10:00,41.34,41.43,41.29,41.41,203211.0,37.3713,37.4527,37.3261,37.4346,203211.0
2016-11-07 14:20:00,41.41,41.53,41.38,41.39,224358.0,37.4346,37.5431,37.4075,37.4165,224358.0
2016-11-07 14:30:00,41.39,41.51,41.36,41.5,190349.0,37.4165,37.525,37.3894,37.5159,190349.0
2016-11-07 14:40:00,41.5,41.5,41.32,41.34,160051.0,37.5159,37.5159,37.3532,37.3713,160051.0
2016-11-07 14:50:00,41.33,41.36,41.28,41.29,131018.0,37.3623,37.3894,37.3171,37.3261,131018.0
2016-11-07 15:00:00,41.28,41.31,41.24,41.25,130272.0,37.3171,37.3442,37.2809,37.2899,130272.0
2016-11-07 15:10:00,41.24,41.29,41.24,41.26,101659.0,37.2809,37.3261,37.2809,37.299,101659.0
2016-11-07 15:20:00,41.27,41.31,41.21,41.28,248749.0,37.308,37.3442,37.2538,37.3171,248749.0
2016-11-07 15:30:00,41.29,41.35,41.25,41.34,199583.0,37.3261,37.3803,37.2899,37.3713,199583.0
2016-11-07 15:40:00,41.34,41.46,41.34,41.45,239047.0,37.3713,37.4798,37.3713,37.4707,239047.0
2016-11-07 15:50:00,41.45,41.57,41.43,41.56,472674.0,37.4707,37.5792,37.4527,37.5702,472674.0
2016-11-08 09:30:00,41.57,41.93,41.45,41.56,194117.0,37.5792,37.9047,37.4707,37.5702,194117.0
2016-11-08 09:40:00,41.56,41.73,41.47,41.49,88490.0,37.5702,37.7239,37.4888,37.5069,88490.0
2016-11-08 09:50:00,41.48,41.5,41.25,41.32,89711.0,37.4979,37.5159,37.2899,37.3532,89711.0
2016-11-08 10:00:00,41.31,41.37,41.22,41.31,109282.0,37.3442,37.3984,37.2628,37.3442,109282.0
2016-11-08 10:10:00,41.32,41.42,41.24,41.34,146739.0,37.3532,37.4436,37.2809,37.3713,146739.0
2016-11-08 10:20:00,41.34,41.45,41.32,41.39,296233.0,37.3713,37.4707,37.3532,37.4165,296233.0
2016-11-08 10:30:00,41.4,41.45,41.35,41.41,107063.0,37.4255,37.4707,37.3803,37.4346,107063.0
2016-11-08 10:40:00,41.4,41.51,41.34,41.5,165643.0,37.4255,37.525,37.3713,37.5159,165643.0
2016-11-08 10:50:00,41.5,41.6,41.49,41.58,121551.0,37.5159,37.6063,37.5069,37.5883,121551.0
2016-11-08 11:00:00,41.58,41.66,41.55,41.65,102625.0,37.5883,37.6606,37.5611,37.6515,102625.0
2016-11-08 11:10:00,41.65,41.77,41.64,41.7,122621.0,37.6515,37.76,37.6425,37.6967,122621.0
2016-11-08 11:20:00,41.69,41.74,41.64,41.66,90449.0,37.6877,37.7329,37.6425,37.6606,90449.0
2016-11-08 11:30:00,41.66,41.77,41.65,41.77,198454.0,37.6606,37.76,37.6515,37.76,198454.0
2016-11-08 11:40:00,41.76,41.82,41.68,41.68,148310.0,37.751,37.8052,37.6787,37.6787,148310.0
2016-11-08 11:50:00,41.68,41.74,41.65,41.69,111878.0,37.6787,37.7329,37.6515,37.6877,111878.0
2016-11-08 12:00:00,41.7,41.8,41.69,41.8,79500.0,37.6967,37.7871,37.6877,37.7871,79500.0
2016-11-08 12:10:00,41.79,41.87,41.77,41.85,102293.0,37.7781,37.8504,37.76,37.8323,102293.0
2016-11-08 12:20:00,41.84,41.88,41.82,41.84,45888.0,37.8233,37.8595,37.8052,37.8233,45888.0
2016-11-08 12:30:00,41.84,41.86,41.78,41.81,71376.0,37.8233,37.8414,37.7691,37.7962,71376.0
2016-11-08 12:40:00,41.82,41.9,41.8,41.88,88694.0,37.8052,37.8775,37.7871,37.8595,88694.0
2016-11-08 12:50:00,41.87,41.94,41.86,41.89,75880.0,37.8504,37.9137,37.8414,37.8685,75880.0
2016-11-08 13:00:00,41.88,41.91,41.78,41.82,68682.0,37.8595,37.8866,37.7691,37.8052,68682.0
2016-11-08 13:10:00,41.82,41.85,41.77,41.8,95904.0,37.8052,37.8323,37.76,37.7871,95904.0
2016-11-08 13:20:00,41.8,41.81,41.72,41.77,99479.0,37.7871,37.7962,37.7148,37.76,99479.0
2016-11-08 13:30:00,41.77,41.86,41.72,41.81,827211.0,37.76,37.8414,37.7148,37.7962,827211.0
2016-11-08 13:40:00,41.82,41.83,41.68,41.72,121131.0,37.8052,37.8143,37.6787,37.7148,121131.0
2016-11-08 13:50:00,41.72,41.74,41.68,41.7,127548.0,37.7148,37.7329,37.6787,37.6967,127548.0
2016-11-08 14:00:00,41.69,41.7,41.65,41.68,317588.0,37.6877,37.6967,37.6515,37.6787,317588.0
2016-11-08 14:10:00,41.68,41.88,41.66,41.86,591321.0,37.6787,37.8595,37.6606,37.8414,591321.0
2016-11-08 14:20:00,41.87,41.9,41.84,41.88,207701.0,37.8504,37.8775,37.8233,37.8595,207701.0
2016-11-08 14:30:00,41.87,41.92,41.74,41.83,230294.0,37.8504,37.8956,37.7329,37.8143,230294.0
2016-11-08 14:40:00,41.82,41.87,41.77,41.84,98533.0,37.8052,37.8504,37.76,37.8233,98533.0
2016-11-08 14:50:00,41.84,41.9,41.81,41.86,180881.0,37.8233,37.8775,37.7962,37.8414,180881.0
2016-11-08 15:00:00,41.86,41.91,41.83,41.89,273873.0,37.8414,37.8866,37.8143,37.8685,273873.0
2016-11-08 15:10:00,41.89,41.92,41.82,41.87,323306.0,37.8685,37.8956,37.8052,37.8504,323306.0
2016-11-08 15:20:00,41.87,41.95,41.85,41.92,350678.0,37.8504,37.9227,37.8323,37.8956,350678.0
2016-11-08 15:30:00,41.92,42.0,41.92,41.97,198200.0,37.8956,37.9679,37.8956,37.9408,198200.0
2016-11-08 15:40:00,41.98,42.0,41.92,41.95,366586.0,37.9499,37.9679,37.8956,37.9227,366586.0
2016-11-08 15:50:00,41.95,41.96,41.88,41.93,492191.0,37.9227,37.9318,37.8595,37.9047,492191.0
2016-11-09 09:30:00,40.8,41.8,40.75,41.66,454393.0,36.8831,37.7871,36.8379,37.6606,454393.0
2016-11-09 09:40:00,41.68,41.86,41.32,41.86,289683.0,37.6787,37.8414,37.3532,37.8414,289683.0
2016-11-09 09:50:00,41.86,42.39,41.8,42.15,387590.0,37.8414,38.3205,37.7871,38.1035,387590.0
2016-11-09 10:00:00,42.16,42.21,42.01,42.01,235141.0,38.1126,38.1578,37.977,37.977,235141.0
2016-11-09 10:10:00,42.01,42.16,41.93,41.99,193320.0,37.977,38.1126,37.9047,37.9589,193320.0
2016-11-09 10:20:00,41.99,42.17,41.88,42.15,201746.0,37.9589,38.1216,37.8595,38.1035,201746.0
2016-11-09 10:30:00,42.15,42.15,41.9,41.96,113539.0,38.1035,38.1035,37.8775,37.9318,113539.0
2016-11-09 10:40:00,41.98,42.1,41.94,41.99,85245.0,37.9499,38.0583,37.9137,37.9589,85245.0
2016-11-09 10:50:00,42.0,42.05,41.9,41.98,107848.0,37.9679,38.0131,37.8775,37.9499,107848.0
2016-11-09 11:00:00,41.99,42.19,41.98,42.19,266057.0,37.9589,38.1397,37.9499,38.1397,266057.0
2016-11-09 11:10:00,42.19,42.26,42.13,42.18,144201.0,38.1397,38.203,38.0855,38.1307,144201.0
2016-11-09 11:20:00,42.17,42.25,42.14,42.25,121745.0,38.1216,38.1939,38.0945,38.1939,121745.0
2016-11-09 11:30:00,42.24,42.46,42.23,42.41,192684.0,38.1849,38.3838,38.1759,38.3386,192684.0
2016-11-09 11:40:00,42.41,42.45,42.31,42.44,101345.0,38.3386,38.3747,38.2482,38.3657,101345.0
2016-11-09 11:50:00,42.44,42.46,42.35,42.39,103914.0,38.3657,38.3838,38.2843,38.3205,103914.0
2016-11-09 12:00:00,42.4,42.4,42.15,42.15,95170.0,38.3295,38.3295,38.1035,38.1035,95170.0
2016-11-09 12:10:00,42.16,42.27,42.12,42.24,97282.0,38.1126,38.212,38.0764,38.1849,97282.0
2016-11-09 12:20:00,42.24,42.28,42.19,42.24,89029.0,38.1849,38.2211,38.1397,38.1849,89029.0
2016-11-09 12:30:00,42.23,42.28,42.17,42.19,51417.0,38.1759,38.2211,38.1216,38.1397,51417.0
2016-11-09 12:40:00,42.2,42.34,42.2,42.27,93496.0,38.1487,38.2753,38.1487,38.212,93496.0
2016-11-09 12:50:00,42.27,42.37,42.23,42.36,113057.0,38.212,38.3024,38.1759,38.2934,113057.0
2016-11-09 13:00:00,42.36,42.37,42.27,42.31,91227.0,38.2934,38.3024,38.212,38.2482,91227.0
2016-11-09 13:10:00,42.32,42.38,42.29,42.33,218479.0,38.2572,38.3115,38.2301,38.2663,218479.0
2016-11-09 13:20:00,42.34,42.35,42.16,42.24,96965.0,38.2753,38.2843,38.1126,38.1849,96965.0
2016-11-09 13:30:00,42.22,42.35,42.19,42.27,119586.0,38.1668,38.2843,38.1397,38.212,119586.0
2016-11-09 13:40:00,42.28,42.38,42.25,42.31,122921.0,38.2211,38.3115,38.1939,38.2482,122921.0
2016-11-09 13:50:00,42.32,42.34,42.22,42.24,131917.0,38.2572,38.2753,38.1668,38.1849,131917.0
2016-11-09 14:00:00,42.23,42.27,42.19,42.22,194292.0,38.1759,38.212,38.1397,38.1668,194292.0
2016-11-09 14:10:00,42.23,42.29,42.16,42.25,384942.0,38.1759,38.2301,38.1126,38.1939,384942.0
2016-11-09 14:20:00,42.25,42.27,42.15,42.19,222509.0,38.1939,38.212,38.1035,38.1397,222509.0
2016-11-09 14:30:00,42.19,42.42,42.18,42.42,440579.0,38.1397,38.3476,38.1307,38.3476,440579.0
2016-11-09 14:40:00,42.42,42.43,42.34,42.37,118599.0,38.3476,38.3567,38.2753,38.3024,118599.0
2016-11-09 14:50:00,42.37,42.39,42.34,42.36,128590.0,38.3024,38.3205,38.2753,38.2934,128590.0
2016-11-09 15:00:00,42.36,42.39,42.32,42.34,164572.0,38.2934,38.3205,38.2572,38.2753,164572.0
2016-11-09 15:10:00,42.34,42.39,42.29,42.39,173009.0,38.2753,38.3205,38.2301,38.3205,173009.0
2016-11-09 15:20:00,42.39,42.43,42.34,42.36,183458.0,38.3205,38.3567,38.2753,38.2934,183458.0
2016-11-09 15:30:00,42.36,42.38,42.25,42.28,254940.0,38.2934,38.3115,38.1939,38.2211,254940.0
2016-11-09 15:40:00,42.28,42.38,42.22,42.3,293575.0,38.2211,38.3115,38.1668,38.2391,293575.0
2016-11-09 15:50:00,42.3,42.41,42.29,42.36,511239.0,38.2391,38.3386,38.2301,38.2934,511239.0
2016-11-10 09:30:00,42.64,43.4,42.58,43.29,429116.0,38.5465,39.2335,38.4923,39.1341,429116.0
2016-11-10 09:40:00,43.3,43.5,43.27,43.32,311019.0,39.1431,39.3239,39.116,39.1612,311019.0
2016-11-10 09:50:00,43.33,43.37,43.18,43.22,206881.0,39.1703,39.2064,39.0347,39.0708,206881.0
2016-11-10 10:00:00,43.22,43.36,43.11,43.33,376787.0,39.0708,39.1974,38.9714,39.1703,376787.0
2016-11-10 10:10:00,43.33,43.38,43.19,43.21,169436.0,39.1703,39.2155,39.0437,39.0618,169436.0
2016-11-10 10:20:00,43.22,43.36,43.07,43.08,173245.0,39.0708,39.1974,38.9352,38.9443,173245.0
2016-11-10 10:30:00,43.09,43.18,42.85,42.92,307766.0,38.9533,39.0347,38.7363,38.7996,307766.0
2016-11-10 10:40:00,42.91,43.23,42.91,43.07,237241.0,38.7906,39.0799,38.7906,38.9352,237241.0
2016-11-10 10:50:00,43.08,43.16,42.94,43.0,230870.0,38.9443,39.0166,38.8177,38.8719,230870.0
2016-11-10 11:00:00,43.0,43.1,42.86,42.95,231075.0,38.8719,38.9623,38.7454,38.8267,231075.0
2016-11-10 11:10:00,42.95,43.17,42.9,43.09,146027.0,38.8267,39.0256,38.7815,38.9533,146027.0
2016-11-10 11:20:00,43.09,43.21,42.98,43.02,157119.0,38.9533,39.0618,38.8539,38.89,157119.0
2016-11-10 11:30:00,43.02,43.16,42.93,43.14,122988.0,38.89,39.0166,38.8087,38.9985,122988.0
2016-11-10 11:40:00,43.14,43.36,43.12,43.19,176064.0,38.9985,39.1974,38.9804,39.0437,176064.0
2016-11-10 11:50:00,43.19,43.31,43.09,43.13,229315.0,39.0437,39.1522,38.9533,38.9895,229315.0
2016-11-10 12:00:00,43.13,43.37,43.13,43.26,302737.0,38.9895,39.2064,38.9895,39.107,302737.0
2016-11-10 12:10:00,43.26,43.35,43.16,43.2,259398.0,39.107,39.1883,39.0166,39.0527,259398.0
2016-11-10 12:20:00,43.2,43.23,43.1,43.19,83394.0,39.0527,39.0799,38.9623,39.0437,83394.0
2016-11-10 12:30:00,43.2,43.31,43.14,43.25,234362.0,39.0527,39.1522,38.9985,39.0979,234362.0
2016-11-10 12:40:00,43.24,43.37,43.18,43.32,273277.0,39.0889,39.2064,39.0347,39.1612,273277.0
2016-11-10 12:50:00,43.32,43.41,43.27,43.37,93361.0,39.1612,39.2426,39.116,39.2064,93361.0
2016-11-10 13:00:00,43.38,43.47,43.26,43.46,122074.0,39.2155,39.2968,39.107,39.2878,122074.0
2016-11-10 13:10:00,43.45,43.5,43.38,43.42,141447.0,39.2787,39.3239,39.2155,39.2516,141447.0
2016-11-10 13:20:00,43.41,43.5,43.38,43.46,218204.0,39.2426,39.3239,39.2155,39.2878,218204.0
2016-11-10 13:30:00,43.47,43.57,43.46,43.55,152271.0,39.2968,39.3872,39.2878,39.3691,152271.0
2016-11-10 13:40:00,43.55,43.66,43.48,43.64,124914.0,39.3691,39.4686,39.3059,39.4505,124914.0
2016-11-10 13:50:00,43.64,43.64,43.54,43.56,88915.0,39.4505,39.4505,39.3601,39.3782,88915.0
2016-11-10 14:00:00,43.57,43.63,43.54,43.61,140247.0,39.3872,39.4415,39.3601,39.4234,140247.0
2016-11-10 14:10:00,43.62,43.65,43.54,43.59,149344.0,39.4324,39.4595,39.3601,39.4053,149344.0
2016-11-10 14:20:00,43.58,43.65,43.56,43.62,150496.0,39.3963,39.4595,39.3782,39.4324,150496.0
2016-11-10 14:30:00,43.62,43.66,43.49,43.59,195505.0,39.4324,39.4686,39.3149,39.4053,195505.0
2016-11-10 14:40:00,43.59,43.73,43.57,43.7,182047.0,39.4053,39.5319,39.3872,39.5047,182047.0
2016-11-10 14:50:00,43.69,43.83,43.68,43.83,165118.0,39.4957,39.6223,39.4867,39.6223,165118.0
2016-11-10 15:00:00,43.84,43.85,43.69,43.72,164424.0,39.6313,39.6403,39.4957,39.5228,164424.0
2016-11-10 15:10:00,43.72,43.77,43.67,43.71,165732.0,39.5228,39.568,39.4776,39.5138,165732.0
2016-11-10 15:20:00,43.72,43.77,43.68,43.74,207186.0,39.5228,39.568,39.4867,39.5409,207186.0
2016-11-10 15:30:00,43.73,43.74,43.61,43.67,241516.0,39.5319,39.5409,39.4234,39.4776,241516.0
2016-11-10 15:40:00,43.67,43.68,43.56,43.6,392737.0,39.4776,39.4867,39.3782,39.4143,392737.0
2016-11-10 15:50:00,43.6,43.66,43.47,43.64,1068146.0,39.4143,39.4686,39.2968,39.4505,1068146.0
2016-11-11 09:30:00,43.5,43.85,43.33,43.59,503719.0,39.3239,39.6403,39.1703,39.4053,503719.0
2016-11-11 09:40:00,43.59,43.77,43.47,43.47,798433.0,39.4053,39.568,39.2968,39.2968,798433.0
2016-11-11 09:50:00,43.47,43.57,43.43,43.53,372936.0,39.2968,39.3872,39.2607,39.3511,372936.0
2016-11-11 10:00:00,43.54,43.6,43.42,43.43,207131.0,39.3601,39.4143,39.2516,39.2607,207131.0
2016-11-11 10:10:00,43.44,43.59,43.36,43.38,205868.0,39.2697,39.4053,39.1974,39.2155,205868.0
2016-11-11 10:20:00,43.38,43.43,43.25,43.26,178893.0,39.2155,39.2607,39.0979,39.107,178893.0
2016-11-11 10:30:00,43.25,43.46,43.22,43.42,198253.0,39.0979,39.2878,39.0708,39.2516,198253.0
2016-11-11 10:40:00,43.43,43.52,43.38,43.39,146797.0,39.2607,39.342,39.2155,39.2245,146797.0
2016-11-11 10:50:00,43.38,43.48,43.33,43.44,103452.0,39.2155,39.3059,39.1703,39.2697,103452.0
2016-11-11 11:00:00,43.44,43.44,43.3,43.34,102945.0,39.2697,39.2697,39.1431,39.1793,102945.0
2016-11-11 11:10:00,43.34,43.42,43.26,43.28,234268.0,39.1793,39.2516,39.107,39.1251,234268.0
2016-11-11 11:20:00,43.27,43.28,42.99,43.02,187975.0,39.116,39.1251,38.8629,38.89,187975.0
2016-11-11 11:30:00,43.03,43.22,43.03,43.21,102184.0,38.8991,39.0708,38.8991,39.0618,102184.0
2016-11-11 11:40:00,43.21,43.32,43.13,43.17,106510.0,39.0618,39.1612,38.9895,39.0256,106510.0
2016-11-11 11:50:00,43.16,43.43,43.14,43.38,90989.0,39.0166,39.2607,38.9985,39.2155,90989.0
2016-11-11 12:00:00,43.37,43.44,43.33,43.41,62806.0,39.2064,39.2697,39.1703,39.2426,62806.0
2016-11-11 12:10:00,43.41,43.44,43.37,43.38,92839.0,39.2426,39.2697,39.2064,39.2155,92839.0
2016-11-11 12:20:00,43.38,43.42,43.32,43.35,280744.0,39.2155,39.2516,39.1612,39.1883,280744.0
2016-11-11 12:30:00,43.35,43.41,43.31,43.34,137451.0,39.1883,39.2426,39.1522,39.1793,137451.0
2016-11-11 12:40:00,43.35,43.38,43.24,43.3,101024.0,39.1883,39.2155,39.0889,39.1431,101024.0
2016-11-11 12:50:00,43.31,43.43,43.27,43.41,49731.0,39.1522,39.2607,39.116,39.2426,49731.0
2016-11-11 13:00:00,43.41,43.45,43.37,43.43,49749.0,39.2426,39.2787,39.2064,39.2607,49749.0
2016-11-11 13:10:00,43.43,43.49,43.4,43.46,59361.0,39.2607,39.3149,39.2335,39.2878,59361.0
2016-11-11 13:20:00,43.45,43.62,43.44,43.58,138136.0,39.2787,39.4324,39.2697,39.3963,138136.0
2016-11-11 13:30:00,43.58,43.69,43.58,43.6,96664.0,39.3963,39.4957,39.3963,39.4143,96664.0
2016-11-11 13:40:00,43.59,43.67,43.57,43.57,88491.0,39.4053,39.4776,39.3872,39.3872,88491.0
2016-11-11 13:50:00,43.58,43.59,43.53,43.55,53277.0,39.3963,39.4053,39.3511,39.3691,53277.0
2016-11-11 14:00:00,43.54,43.58,43.52,43.56,70484.0,39.3601,39.3963,39.342,39.3782,70484.0
2016-11-11 14:10:00,43.56,43.63,43.55,43.62,72002.0,39.3782,39.4415,39.3691,39.4324,72002.0
2016-11-11 14:20:00,43.63,43.64,43.59,43.62,57848.0,39.4415,39.4505,39.4053,39.4324,57848.0
2016-11-11 14:30:00,43.62,43.68,43.56,43.62,137269.0,39.4324,39.4867,39.3782,39.4324,137269.0
2016-11-11 14:40:00,43.62,43.72,43.62,43.68,78833.0,39.4324,39.5228,39.4324,39.4867,78833.0
2016-11-11 14:50:00,43.67,43.69,43.58,43.6,133228.0,39.4776,39.4957,39.3963,39.4143,133228.0
2016-11-11 15:00:00,43.61,43.63,43.56,43.62,91721.0,39.4234,39.4415,39.3782,39.4324,91721.0
2016-11-11 15:10:00,43.62,43.68,43.58,43.66,111583.0,39.4324,39.4867,39.3963,39.4686,111583.0
2016-11-11 15:20:00,43.66,43.68,43.62,43.63,75570.0,39.4686,39.4867,39.4324,39.4415,75570.0
2016-11-11 15:30:00,43.62,43.7,43.62,43.65,213200.0,39.4324,39.5047,39.4324,39.4595,213200.0
2016-11-11 15:40:00,43.65,43.79,43.64,43.75,293848.0,39.4595,39.5861,39.4505,39.5499,293848.0
2016-11-11 15:50:00,43.75,43.85,43.72,43.83,673102.0,39.5499,39.6403,39.5228,39.6223,673102.0
2016-11-14 09:30:00,43.9,44.38,43.88,44.19,395579.0,39.6855,40.1195,39.6675,39.9477,395579.0
2016-11-14 09:40:00,44.17,44.46,44.15,44.38,284912.0,39.9296,40.1918,39.9115,40.1195,284912.0
2016-11-14 09:50:00,44.38,44.61,44.31,44.56,450351.0,40.1195,40.3274,40.0562,40.2822,450351.0
2016-11-14 10:00:00,44.57,44.84,44.53,44.73,382171.0,40.2912,40.5353,40.2551,40.4359,382171.0
2016-11-14 10:10:00,44.73,44.93,44.72,44.91,422217.0,40.4359,40.6167,40.4268,40.5986,422217.0
2016-11-14 10:20:00,44.9,44.95,44.81,44.95,375496.0,40.5895,40.6347,40.5082,40.6347,375496.0
2016-11-14 10:30:00,44.94,44.97,44.88,44.92,275383.0,40.6257,40.6528,40.5715,40.6076,275383.0
2016-11-14 10:40:00,44.94,44.94,44.76,44.8,274615.0,40.6257,40.6257,40.463,40.4991,274615.0
2016-11-14 10:50:00,44.8,44.82,44.72,44.74,240553.0,40.4991,40.5172,40.4268,40.4449,240553.0
2016-11-14 11:00:00,44.74,44.75,44.66,44.73,160835.0,40.4449,40.4539,40.3726,40.4359,160835.0
2016-11-14 11:10:00,44.72,44.79,44.71,44.77,164869.0,40.4268,40.4901,40.4178,40.472,164869.0
2016-11-14 11:20:00,44.78,44.83,44.71,44.81,203086.0,40.4811,40.5263,40.4178,40.5082,203086.0
2016-11-14 11:30:00,44.8,44.9,44.8,44.88,257860.0,40.4991,40.5895,40.4991,40.5715,257860.0
2016-11-14 11:40:00,44.87,44.9,44.84,44.84,140416.0,40.5624,40.5895,40.5353,40.5353,140416.0
2016-11-14 11:50:00,44.85,44.93,44.82,44.88,361686.0,40.5443,40.6167,40.5172,40.5715,361686.0
2016-11-14 12:00:00,44.88,44.89,44.81,44.87,188958.0,40.5715,40.5805,40.5082,40.5624,188958.0
2016-11-14 12:10:00,44.87,44.87,44.73,44.76,130369.0,40.5624,40.5624,40.4359,40.463,130369.0
2016-11-14 12:20:00,44.76,44.84,44.7,44.75,140524.0,40.463,40.5353,40.4087,40.4539,140524.0
2016-11-14 12:30:00,44.76,44.8,44.7,44.8,86075.0,40.463,40.4991,40.4087,40.4991,86075.0
2016-11-14 12:40:00,44.8,44.82,44.75,44.79,79594.0,40.4991,40.5172,40.4539,40.4901,79594.0
2016-11-14 12:50:00,44.8,44.81,44.74,44.79,95099.0,40.4991,40.5082,40.4449,40.4901,95099.0
2016-11-14 13:00:00,44.8,44.92,44.79,44.91,201477.0,40.4991,40.6076,40.4901,40.5986,201477.0
2016-11-14 13:10:00,44.92,44.98,44.92,44.96,166072.0,40.6076,40.6619,40.6076,40.6438,166072.0
2016-11-14 13:20:00,44.96,44.97,44.9,44.93,100458.0,40.6438,40.6528,40.5895,40.6167,100458.0
2016-11-14 13:30:00,44.93,44.97,44.87,44.89,88259.0,40.6167,40.6528,40.5624,40.5805,88259.0
2016-11-14 13:40:00,44.89,44.9,44.83,44.86,70312.0,40.5805,40.5895,40.5263,40.5534,70312.0
2016-11-14 13:50:00,44.86,44.88,44.79,44.81,63231.0,40.5534,40.5715,40.4901,40.5082,63231.0
2016-11-14 14:00:00,44.82,44.87,44.73,44.78,85130.0,40.5172,40.5624,40.4359,40.4811,85130.0
2016-11-14 14:10:00,44.77,44.82,44.73,44.78,195121.0,40.472,40.5172,40.4359,40.4811,195121.0
2016-11-14 14:20:00,44.77,44.83,44.77,44.82,166948.0,40.472,40.5263,40.472,40.5172,166948.0
2016-11-14 14:30:00,44.82,44.9,44.82,44.83,187642.0,40.5172,40.5895,40.5172,40.5263,187642.0
2016-11-14 14:40:00,44.83,44.95,44.83,44.95,116494.0,40.5263,40.6347,40.5263,40.6347,116494.0
2016-11-14 14:50:00,44.95,45.09,44.92,45.09,476552.0,40.6347,40.7613,40.6076,40.7613,476552.0
2016-11-14 15:00:00,45.09,45.09,45.01,45.05,267869.0,40.7613,40.7613,40.689,40.7251,267869.0
2016-11-14 15:10:00,45.05,45.3,45.05,45.27,370585.0,40.7251,40.9511,40.7251,40.924,370585.0
2016-11-14 15:20:00,45.27,45.34,45.15,45.34,231430.0,40.924,40.9873,40.8155,40.9873,231430.0
2016-11-14 15:30:00,45.34,45.45,45.34,45.42,437608.0,40.9873,41.0867,40.9873,41.0596,437608.0
2016-11-14 15:40:00,45.43,45.43,45.31,45.32,397858.0,41.0686,41.0686,40.9602,40.9692,397858.0
2016-11-14 15:50:00,45.32,45.38,45.28,45.34,619955.0,40.9692,41.0234,40.933,40.9873,619955.0
2016-11-15 09:30:00,46.55,47.3,46.45,46.82,1544890.0,42.0811,42.7591,41.9907,42.3252,1544890.0
2016-11-15 09:40:00,46.81,46.81,46.18,46.33,787660.0,42.3162,42.3162,41.7466,41.8822,787660.0
2016-11-15 09:50:00,46.31,46.36,45.68,45.95,475004.0,41.8642,41.9094,41.2946,41.5387,475004.0
2016-11-15 10:00:00,45.96,46.16,45.91,45.93,370872.0,41.5478,41.7286,41.5026,41.5206,370872.0
2016-11-15 10:10:00,45.93,46.16,45.91,46.04,375231.0,41.5206,41.7286,41.5026,41.6201,375231.0
2016-11-15 10:20:00,46.04,46.13,45.94,46.11,370276.0,41.6201,41.7014,41.5297,41.6834,370276.0
2016-11-15 10:30:00,46.11,46.16,45.97,45.99,152610.0,41.6834,41.7286,41.5568,41.5749,152610.0
2016-11-15 10:40:00,45.98,46.12,45.97,46.09,135729.0,41.5658,41.6924,41.5568,41.6653,135729.0
2016-11-15 10:50:00,46.1,46.25,46.09,46.21,129608.0,41.6743,41.8099,41.6653,41.7738,129608.0
2016-11-15 11:00:00,46.21,46.28,46.16,46.19,129345.0,41.7738,41.837,41.7286,41.7557,129345.0
2016-11-15 11:10:00,46.19,46.2,46.01,46.02,118029.0,41.7557,41.7647,41.593,41.602,118029.0
2016-11-15 11:20:00,46.03,46.07,45.96,46.02,117927.0,41.611,41.6472,41.5478,41.602,117927.0
2016-11-15 11:30:00,46.03,46.14,46.01,46.1,137273.0,41.611,41.7105,41.593,41.6743,137273.0
2016-11-15 11:40:00,46.1,46.14,46.07,46.08,120291.0,41.6743,41.7105,41.6472,41.6562,120291.0
2016-11-15 11:50:00,46.09,46.14,45.98,46.13,160762.0,41.6653,41.7105,41.5658,41.7014,160762.0
2016-11-15 12:00:00,46.13,46.33,46.11,46.24,172436.0,41.7014,41.8822,41.6834,41.8009,172436.0
2016-11-15 12:10:00,46.24,46.24,46.1,46.13,94286.0,41.8009,41.8009,41.6743,41.7014,94286.0
2016-11-15 12:20:00,46.12,46.19,46.07,46.08,84216.0,41.6924,41.7557,41.6472,41.6562,84216.0
2016-11-15 12:30:00,46.07,46.17,46.07,46.14,75080.0,41.6472,41.7376,41.6472,41.7105,75080.0
2016-11-15 12:40:00,46.12,46.13,46.0,46.01,86626.0,41.6924,41.7014,41.5839,41.593,86626.0
2016-11-15 12:50:00,46.01,46.12,45.98,46.08,54859.0,41.593,41.6924,41.5658,41.6562,54859.0
2016-11-15 13:00:00,46.08,46.19,46.07,46.12,76874.0,41.6562,41.7557,41.6472,41.6924,76874.0
2016-11-15 13:10:00,46.13,46.13,46.05,46.08,74159.0,41.7014,41.7014,41.6291,41.6562,74159.0
2016-11-15 13:20:00,46.07,46.1,46.05,46.07,106344.0,41.6472,41.6743,41.6291,41.6472,106344.0
2016-11-15 13:30:00,46.07,46.16,46.06,46.12,119424.0,41.6472,41.7286,41.6382,41.6924,119424.0
2016-11-15 13:40:00,46.12,46.19,46.08,46.13,110648.0,41.6924,41.7557,41.6562,41.7014,110648.0
2016-11-15 13:50:00,46.13,46.16,46.09,46.12,159285.0,41.7014,41.7286,41.6653,41.6924,159285.0
2016-11-15 14:00:00,46.13,46.14,46.02,46.04,145753.0,41.7014,41.7105,41.602,41.6201,145753.0
2016-11-15 14:10:00,46.04,46.16,46.03,46.1,154740.0,41.6201,41.7286,41.611,41.6743,154740.0
2016-11-15 14:20:00,46.1,46.2,46.1,46.2,119715.0,41.6743,41.7647,41.6743,41.7647,119715.0
2016-11-15 14:30:00,46.2,46.25,46.15,46.17,123082.0,41.7647,41.8099,41.7195,41.7376,123082.0
2016-11-15 14:40:00,46.17,46.22,46.14,46.19,117713.0,41.7376,41.7828,41.7105,41.7557,117713.0
2016-11-15 14:50:00,46.2,46.33,46.16,46.33,159849.0,41.7647,41.8822,41.7286,41.8822,159849.0
2016-11-15 15:00:00,46.32,46.39,46.31,46.39,153293.0,41.8732,41.9365,41.8642,41.9365,153293.0
2016-11-15 15:10:00,46.38,46.49,46.31,46.42,163859.0,41.9274,42.0269,41.8642,41.9636,163859.0
2016-11-15 15:20:00,46.43,46.48,46.4,46.42,159958.0,41.9726,42.0178,41.9455,41.9636,159958.0
2016-11-15 15:30:00,46.42,46.43,46.28,46.34,255308.0,41.9636,41.9726,41.837,41.8913,255308.0
2016-11-15 15:40:00,46.36,46.39,46.23,46.27,226611.0,41.9094,41.9365,41.7918,41.828,226611.0
2016-11-15 15:50:00,46.27,46.31,46.24,46.27,597691.0,41.828,41.8642,41.8009,41.828,597691.0
2016-11-16 09:30:00,46.04,46.18,45.76,46.14,185230.0,41.6201,41.7466,41.367,41.7105,185230.0
2016-11-16 09:40:00,46.15,46.34,45.93,46.08,423123.0,41.7195,41.8913,41.5206,41.6562,423123.0
2016-11-16 09:50:00,46.08,46.27,45.99,46.0,621456.0,41.6562,41.828,41.5749,41.5839,621456.0
2016-11-16 10:00:00,46.0,46.01,45.71,45.72,208671.0,41.5839,41.593,41.3218,41.3308,208671.0
2016-11-16 10:10:00,45.73,45.76,45.46,45.51,231168.0,41.3398,41.367,41.0958,41.141,231168.0
2016-11-16 10:20:00,45.51,45.66,45.49,45.66,156136.0,41.141,41.2766,41.1229,41.2766,156136.0
2016-11-16 10:30:00,45.65,45.69,45.58,45.66,127286.0,41.2675,41.3037,41.2042,41.2766,127286.0
2016-11-16 10:40:00,45.66,45.72,45.63,45.66,72114.0,41.2766,41.3308,41.2494,41.2766,72114.0
2016-11-16 10:50:00,45.66,45.7,45.59,45.67,233377.0,41.2766,41.3127,41.2133,41.2856,233377.0
2016-11-16 11:00:00,45.67,45.71,45.62,45.7,134195.0,41.2856,41.3218,41.2404,41.3127,134195.0
2016-11-16 11:10:00,45.69,45.71,45.61,45.65,103787.0,41.3037,41.3218,41.2314,41.2675,103787.0
2016-11-16 11:20:00,45.65,45.79,45.65,45.78,93158.0,41.2675,41.3941,41.2675,41.385,93158.0
2016-11-16 11:30:00,45.79,45.79,45.62,45.66,102755.0,41.3941,41.3941,41.2404,41.2766,102755.0
2016-11-16 11:40:00,45.66,45.71,45.6,45.62,67420.0,41.2766,41.3218,41.2223,41.2404,67420.0
2016-11-16 11:50:00,45.63,45.63,45.45,45.51,141403.0,41.2494,41.2494,41.0867,41.141,141403.0
2016-11-16 12:00:00,45.52,45.54,45.49,45.53,69317.0,41.15,41.1681,41.1229,41.159,69317.0
2016-11-16 12:10:00,45.53,45.63,45.52,45.52,84434.0,41.159,41.2494,41.15,41.15,84434.0
2016-11-16 12:20:00,45.52,45.58,45.48,45.55,66120.0,41.15,41.2042,41.1138,41.1771,66120.0
2016-11-16 12:30:00,45.55,45.68,45.55,45.64,54940.0,41.1771,41.2946,41.1771,41.2585,54940.0
2016-11-16 12:40:00,45.65,45.66,45.48,45.5,92148.0,41.2675,41.2766,41.1138,41.1319,92148.0
2016-11-16 12:50:00,45.51,45.63,45.47,45.61,73786.0,41.141,41.2494,41.1048,41.2314,73786.0
2016-11-16 13:00:00,45.62,45.64,45.54,45.57,39918.0,41.2404,41.2585,41.1681,41.1952,39918.0
2016-11-16 13:10:00,45.57,45.62,45.55,45.56,38795.0,41.1952,41.2404,41.1771,41.1862,38795.0
2016-11-16 13:20:00,45.56,45.58,45.54,45.56,35889.0,41.1862,41.2042,41.1681,41.1862,35889.0
2016-11-16 13:30:00,45.55,45.64,45.55,45.63,47095.0,41.1771,41.2585,41.1771,41.2494,47095.0
2016-11-16 13:40:00,45.63,45.63,45.56,45.57,40428.0,41.2494,41.2494,41.1862,41.1952,40428.0
2016-11-16 13:50:00,45.58,45.64,45.57,45.62,44813.0,41.2042,41.2585,41.1952,41.2404,44813.0
2016-11-16 14:00:00,45.62,45.62,45.57,45.58,41056.0,41.2404,41.2404,41.1952,41.2042,41056.0
2016-11-16 14:10:00,45.58,45.63,45.54,45.61,81575.0,41.2042,41.2494,41.1681,41.2314,81575.0
2016-11-16 14:20:00,45.61,45.64,45.58,45.6,53180.0,41.2314,41.2585,41.2042,41.2223,53180.0
2016-11-16 14:30:00,45.59,45.63,45.52,45.54,71479.0,41.2133,41.2494,41.15,41.1681,71479.0
2016-11-16 14:40:00,45.55,45.56,45.5,45.52,54964.0,41.1771,41.1862,41.1319,41.15,54964.0
2016-11-16 14:50:00,45.52,45.65,45.51,45.63,93293.0,41.15,41.2675,41.141,41.2494,93293.0
2016-11-16 15:00:00,45.63,45.68,45.62,45.68,94054.0,41.2494,41.2946,41.2404,41.2946,94054.0
2016-11-16 15:10:00,45.68,45.76,45.68,45.73,177131.0,41.2946,41.367,41.2946,41.3398,177131.0
2016-11-16 15:20:00,45.74,45.77,45.71,45.74,195248.0,41.3489,41.376,41.3218,41.3489,195248.0
2016-11-16 15:30:00,45.74,45.78,45.71,45.73,184665.0,41.3489,41.385,41.3218,41.3398,184665.0
2016-11-16 15:40:00,45.73,45.88,45.73,45.75,250578.0,41.3398,41.4754,41.3398,41.3579,250578.0
2016-11-16 15:50:00,45.76,45.86,45.74,45.85,462842.0,41.367,41.4574,41.3489,41.4483,462842.0
2016-11-17 09:30:00,45.69,45.78,45.35,45.75,432750.0,41.3037,41.385,40.9963,41.3579,432750.0
2016-11-17 09:40:00,45.74,46.01,45.73,45.98,207629.0,41.3489,41.593,41.3398,41.5658,207629.0
2016-11-17 09:50:00,45.97,46.12,45.85,46.02,280076.0,41.5568,41.6924,41.4483,41.602,280076.0
2016-11-17 10:00:00,46.02,46.02,45.7,45.7,121188.0,41.602,41.602,41.3127,41.3127,121188.0
2016-11-17 10:10:00,45.71,45.86,45.67,45.8,137062.0,41.3218,41.4574,41.2856,41.4031,137062.0
2016-11-17 10:20:00,45.81,45.81,45.67,45.79,99192.0,41.4122,41.4122,41.2856,41.3941,99192.0
2016-11-17 10:30:00,45.78,45.79,45.68,45.77,178013.0,41.385,41.3941,41.2946,41.376,178013.0
2016-11-17 10:40:00,45.76,45.76,45.62,45.63,124788.0,41.367,41.367,41.2404,41.2494,124788.0
2016-11-17 10:50:00,45.64,45.77,45.59,45.7,186354.0,41.2585,41.376,41.2133,41.3127,186354.0
2016-11-17 11:00:00,45.69,45.8,45.66,45.75,89789.0,41.3037,41.4031,41.2766,41.3579,89789.0
2016-11-17 11:10:00,45.76,45.85,45.73,45.79,99039.0,41.367,41.4483,41.3398,41.3941,99039.0
2016-11-17 11:20:00,45.79,45.8,45.71,45.74,162362.0,41.3941,41.4031,41.3218,41.3489,162362.0
2016-11-17 11:30:00,45.75,45.89,45.75,45.86,88683.0,41.3579,41.4845,41.3579,41.4574,88683.0
2016-11-17 11:40:00,45.86,46.09,45.85,46.06,120694.0,41.4574,41.6653,41.4483,41.6382,120694.0
2016-11-17 11:50:00,46.07,46.16,46.05,46.09,138106.0,41.6472,41.7286,41.6291,41.6653,138106.0
2016-11-17 12:00:00,46.09,46.1,46.02,46.03,60125.0,41.6653,41.6743,41.602,41.611,60125.0
2016-11-17 12:10:00,46.03,46.05,45.99,46.01,68611.0,41.611,41.6291,41.5749,41.593,68611.0
2016-11-17 12:20:00,46.01,46.08,46.0,46.04,57636.0,41.593,41.6562,41.5839,41.6201,57636.0
2016-11-17 12:30:00,46.03,46.06,46.0,46.02,45406.0,41.611,41.6382,41.5839,41.602,45406.0
2016-11-17 12:40:00,46.02,46.1,45.96,46.03,92963.0,41.602,41.6743,41.5478,41.611,92963.0
2016-11-17 12:50:00,46.04,46.09,46.02,46.06,50913.0,41.6201,41.6653,41.602,41.6382,50913.0
2016-11-17 13:00:00,46.06,46.08,46.02,46.07,44060.0,41.6382,41.6562,41.602,41.6472,44060.0
2016-11-17 13:10:00,46.07,46.39,46.05,46.35,182491.0,41.6472,41.9365,41.6291,41.9003,182491.0
2016-11-17 13:20:00,46.35,46.36,46.31,46.34,149887.0,41.9003,41.9094,41.8642,41.8913,149887.0
2016-11-17 13:30:00,46.35,46.37,46.31,46.34,54072.0,41.9003,41.9184,41.8642,41.8913,54072.0
2016-11-17 13:40:00,46.34,46.42,46.33,46.39,57201.0,41.8913,41.9636,41.8822,41.9365,57201.0
2016-11-17 13:50:00,46.39,46.4,46.3,46.31,54869.0,41.9365,41.9455,41.8551,41.8642,54869.0
2016-11-17 14:00:00,46.3,46.46,46.29,46.43,77623.0,41.8551,41.9998,41.8461,41.9726,77623.0
2016-11-17 14:10:00,46.44,46.59,46.4,46.52,172612.0,41.9817,42.1173,41.9455,42.054,172612.0
2016-11-17 14:20:00,46.52,46.54,46.41,46.44,76850.0,42.054,42.0721,41.9546,41.9817,76850.0
2016-11-17 14:30:00,46.44,46.5,46.4,46.5,103445.0,41.9817,42.0359,41.9455,42.0359,103445.0
2016-11-17 14:40:00,46.49,46.5,46.4,46.42,85010.0,42.0269,42.0359,41.9455,41.9636,85010.0
2016-11-17 14:50:00,46.43,46.46,46.43,46.44,51700.0,41.9726,41.9998,41.9726,41.9817,51700.0
2016-11-17 15:00:00,46.45,46.46,46.43,46.43,58523.0,41.9907,41.9998,41.9726,41.9726,58523.0
2016-11-17 15:10:00,46.44,46.52,46.43,46.5,63159.0,41.9817,42.054,41.9726,42.0359,63159.0
2016-11-17 15:20:00,46.5,46.64,46.5,46.63,107149.0,42.0359,42.1625,42.0359,42.1534,107149.0
2016-11-17 15:30:00,46.63,46.65,46.56,46.57,173027.0,42.1534,42.1715,42.0902,42.0992,173027.0
2016-11-17 15:40:00,46.57,46.64,46.52,46.64,254512.0,42.0992,42.1625,42.054,42.1625,254512.0
2016-11-17 15:50:00,46.64,46.74,46.61,46.7,441326.0,42.1625,42.2529,42.1354,42.2167,441326.0
2016-11-18 09:30:00,46.91,47.25,46.7,46.75,537576.0,42.4066,42.7139,42.2167,42.2619,537576.0
2016-11-18 09:40:00,46.76,46.93,46.68,46.9,229325.0,42.271,42.4246,42.1986,42.3975,229325.0
2016-11-18 09:50:00,46.9,46.97,46.85,46.95,205390.0,42.3975,42.4608,42.3523,42.4427,205390.0
2016-11-18 10:00:00,46.96,46.99,46.88,46.94,122660.0,42.4518,42.4789,42.3794,42.4337,122660.0
2016-11-18 10:10:00,46.94,46.94,46.76,46.77,92984.0,42.4337,42.4337,42.271,42.28,92984.0
2016-11-18 10:20:00,46.78,46.99,46.76,46.95,137496.0,42.289,42.4789,42.271,42.4427,137496.0
2016-11-18 10:30:00,46.96,46.99,46.87,46.93,93373.0,42.4518,42.4789,42.3704,42.4246,93373.0
2016-11-18 10:40:00,46.92,46.93,46.85,46.9,68504.0,42.4156,42.4246,42.3523,42.3975,68504.0
2016-11-18 10:50:00,46.9,46.98,46.88,46.95,79106.0,42.3975,42.4698,42.3794,42.4427,79106.0
2016-11-18 11:00:00,46.95,47.06,46.87,47.06,171448.0,42.4427,42.5422,42.3704,42.5422,171448.0
2016-11-18 11:10:00,47.05,47.08,46.97,47.01,129048.0,42.5331,42.5602,42.4608,42.497,129048.0
2016-11-18 11:20:00,47.01,47.04,46.91,46.98,126552.0,42.497,42.5241,42.4066,42.4698,126552.0
2016-11-18 11:30:00,46.98,46.98,46.87,46.92,89601.0,42.4698,42.4698,42.3704,42.4156,89601.0
2016-11-18 11:40:00,46.93,47.02,46.91,46.91,117853.0,42.4246,42.506,42.4066,42.4066,117853.0
2016-11-18 11:50:00,46.91,46.94,46.76,46.78,135824.0,42.4066,42.4337,42.271,42.289,135824.0
2016-11-18 12:00:00,46.78,46.83,46.75,46.83,80278.0,42.289,42.3342,42.2619,42.3342,80278.0
2016-11-18 12:10:00,46.83,46.87,46.79,46.83,63967.0,42.3342,42.3704,42.2981,42.3342,63967.0
2016-11-18 12:20:00,46.83,46.86,46.75,46.81,71548.0,42.3342,42.3614,42.2619,42.3162,71548.0
2016-11-18 12:30:00,46.81,46.83,46.76,46.81,72176.0,42.3162,42.3342,42.271,42.3162,72176.0
2016-11-18 12:40:00,46.81,46.93,46.8,46.93,91999.0,42.3162,42.4246,42.3071,42.4246,91999.0
2016-11-18 12:50:00,46.93,46.99,46.9,46.98,88060.0,42.4246,42.4789,42.3975,42.4698,88060.0
2016-11-18 13:00:00,46.98,47.04,46.95,47.01,157899.0,42.4698,42.5241,42.4427,42.497,157899.0
2016-11-18 13:10:00,47.01,47.12,47.0,47.03,201136.0,42.497,42.5964,42.4879,42.515,201136.0
2016-11-18 13:20:00,47.03,47.04,46.9,46.93,169719.0,42.515,42.5241,42.3975,42.4246,169719.0
2016-11-18 13:30:00,46.93,47.0,46.92,47.0,88781.0,42.4246,42.4879,42.4156,42.4879,88781.0
2016-11-18 13:40:00,47.0,47.01,46.94,47.01,104862.0,42.4879,42.497,42.4337,42.497,104862.0
2016-11-18 13:50:00,47.01,47.04,46.97,46.99,104120.0,42.497,42.5241,42.4608,42.4789,104120.0
2016-11-18 14:00:00,46.98,47.06,46.96,47.0,90097.0,42.4698,42.5422,42.4518,42.4879,90097.0
2016-11-18 14:10:00,47.0,47.02,46.96,46.99,64662.0,42.4879,42.506,42.4518,42.4789,64662.0
2016-11-18 14:20:00,46.99,47.0,46.93,46.95,74027.0,42.4789,42.4879,42.4246,42.4427,74027.0
2016-11-18 14:30:00,46.95,46.98,46.91,46.95,81181.0,42.4427,42.4698,42.4066,42.4427,81181.0
2016-11-18 14:40:00,46.95,46.97,46.85,46.89,138728.0,42.4427,42.4608,42.3523,42.3885,138728.0
2016-11-18 14:50:00,46.89,46.92,46.86,46.91,75406.0,42.3885,42.4156,42.3614,42.4066,75406.0
2016-11-18 15:00:00,46.91,46.92,46.86,46.9,95482.0,42.4066,42.4156,42.3614,42.3975,95482.0
2016-11-18 15:10:00,46.9,47.0,46.9,47.0,99756.0,42.3975,42.4879,42.3975,42.4879,99756.0
2016-11-18 15:20:00,47.0,47.02,46.97,46.98,127313.0,42.4879,42.506,42.4608,42.4698,127313.0
2016-11-18 15:30:00,46.98,46.99,46.94,46.96,141068.0,42.4698,42.4789,42.4337,42.4518,141068.0
2016-11-18 15:40:00,46.96,47.05,46.95,47.04,239690.0,42.4518,42.5331,42.4427,42.5241,239690.0
2016-11-18 15:50:00,47.03,47.06,46.97,47.06,511642.0,42.515,42.5422,42.4608,42.5422,511642.0
2016-11-21 09:30:00,47.08,47.25,46.98,47.17,203760.0,42.5602,42.7139,42.4698,42.6416,203760.0
2016-11-21 09:40:00,47.18,47.38,47.13,47.36,301788.0,42.6506,42.8314,42.6054,42.8134,301788.0
2016-11-21 09:50:00,47.35,47.48,47.27,47.45,237796.0,42.8043,42.9218,42.732,42.8947,237796.0
2016-11-21 10:00:00,47.45,47.49,47.34,47.47,132738.0,42.8947,42.9309,42.7953,42.9128,132738.0
2016-11-21 10:10:00,47.47,47.68,47.47,47.63,217603.0,42.9128,43.1026,42.9128,43.0574,217603.0
2016-11-21 10:20:00,47.62,47.63,47.38,47.41,184060.0,43.0484,43.0574,42.8314,42.8586,184060.0
2016-11-21 10:30:00,47.41,47.49,47.37,47.43,105257.0,42.8586,42.9309,42.8224,42.8766,105257.0
2016-11-21 10:40:00,47.43,47.56,47.4,47.56,89930.0,42.8766,42.9942,42.8495,42.9942,89930.0
2016-11-21 10:50:00,47.55,47.58,47.4,47.42,132232.0,42.9851,43.0122,42.8495,42.8676,132232.0
2016-11-21 11:00:00,47.43,47.46,47.33,47.38,162738.0,42.8766,42.9038,42.7862,42.8314,162738.0
2016-11-21 11:10:00,47.39,47.51,47.39,47.48,129642.0,42.8405,42.949,42.8405,42.9218,129642.0
2016-11-21 11:20:00,47.48,47.54,47.39,47.39,84285.0,42.9218,42.9761,42.8405,42.8405,84285.0
2016-11-21 11:30:00,47.4,47.5,47.35,47.47,116581.0,42.8495,42.9399,42.8043,42.9128,116581.0
2016-11-21 11:40:00,47.47,47.49,47.41,47.47,112333.0,42.9128,42.9309,42.8586,42.9128,112333.0
2016-11-21 11:50:00,47.46,47.47,47.33,47.34,107838.0,42.9038,42.9128,42.7862,42.7953,107838.0
2016-11-21 12:00:00,47.33,47.36,47.26,47.28,147383.0,42.7862,42.8134,42.723,42.741,147383.0
2016-11-21 12:10:00,47.28,47.31,47.22,47.24,120616.0,42.741,42.7682,42.6868,42.7049,120616.0
2016-11-21 12:20:00,47.24,47.27,47.16,47.16,77796.0,42.7049,42.732,42.6326,42.6326,77796.0
2016-11-21 12:30:00,47.18,47.21,47.03,47.13,150202.0,42.6506,42.6778,42.515,42.6054,150202.0
2016-11-21 12:40:00,47.13,47.19,47.11,47.14,93493.0,42.6054,42.6597,42.5874,42.6145,93493.0
2016-11-21 12:50:00,47.15,47.24,47.14,47.24,80324.0,42.6235,42.7049,42.6145,42.7049,80324.0
2016-11-21 13:00:00,47.23,47.3,47.21,47.25,152738.0,42.6958,42.7591,42.6778,42.7139,152738.0
2016-11-21 13:10:00,47.24,47.45,47.24,47.42,264785.0,42.7049,42.8947,42.7049,42.8676,264785.0
2016-11-21 13:20:00,47.41,47.5,47.36,47.46,125045.0,42.8586,42.9399,42.8134,42.9038,125045.0
2016-11-21 13:30:00,47.47,47.56,47.45,47.55,102862.0,42.9128,42.9942,42.8947,42.9851,102862.0
2016-11-21 13:40:00,47.55,47.62,47.54,47.59,187496.0,42.9851,43.0484,42.9761,43.0213,187496.0
2016-11-21 13:50:00,47.59,47.6,47.42,47.43,132364.0,43.0213,43.0303,42.8676,42.8766,132364.0
2016-11-21 14:00:00,47.43,47.51,47.39,47.42,80108.0,42.8766,42.949,42.8405,42.8676,80108.0
2016-11-21 14:10:00,47.42,47.44,47.32,47.44,157092.0,42.8676,42.8857,42.7772,42.8857,157092.0
2016-11-21 14:20:00,47.44,47.49,47.38,47.41,128021.0,42.8857,42.9309,42.8314,42.8586,128021.0
2016-11-21 14:30:00,47.4,47.45,47.4,47.4,102060.0,42.8495,42.8947,42.8495,42.8495,102060.0
2016-11-21 14:40:00,47.41,47.48,47.41,47.48,87271.0,42.8586,42.9218,42.8586,42.9218,87271.0
2016-11-21 14:50:00,47.48,47.48,47.42,47.44,74269.0,42.9218,42.9218,42.8676,42.8857,74269.0
2016-11-21 15:00:00,47.45,47.46,47.4,47.43,101172.0,42.8947,42.9038,42.8495,42.8766,101172.0
2016-11-21 15:10:00,47.44,47.47,47.43,47.46,107589.0,42.8857,42.9128,42.8766,42.9038,107589.0
2016-11-21 15:20:00,47.45,47.47,47.41,47.43,150447.0,42.8947,42.9128,42.8586,42.8766,150447.0
2016-11-21 15:30:00,47.44,47.44,47.3,47.31,242444.0,42.8857,42.8857,42.7591,42.7682,242444.0
2016-11-21 15:40:00,47.3,47.33,47.3,47.32,183927.0,42.7591,42.7862,42.7591,42.7772,183927.0
2016-11-21 15:50:00,47.32,47.38,47.28,47.36,406186.0,42.7772,42.8314,42.741,42.8134,406186.0
2016-11-22 09:30:00,47.69,47.99,47.67,47.84,397105.0,43.1117,43.3829,43.0936,43.2473,397105.0
2016-11-22 09:40:00,47.84,47.99,47.78,47.79,243195.0,43.2473,43.3829,43.193,43.2021,243195.0
2016-11-22 09:50:00,47.8,47.94,47.78,47.81,186870.0,43.2111,43.3377,43.193,43.2202,186870.0
2016-11-22 10:00:00,47.8,47.85,47.57,47.67,234032.0,43.2111,43.2563,43.0032,43.0936,234032.0
2016-11-22 10:10:00,47.67,47.77,47.64,47.74,103991.0,43.0936,43.184,43.0665,43.1569,103991.0
2016-11-22 10:20:00,47.73,47.78,47.69,47.71,74371.0,43.1478,43.193,43.1117,43.1298,74371.0
2016-11-22 10:30:00,47.72,47.78,47.71,47.76,72940.0,43.1388,43.193,43.1298,43.175,72940.0
2016-11-22 10:40:00,47.77,47.77,47.6,47.74,117442.0,43.184,43.184,43.0303,43.1569,117442.0
2016-11-22 10:50:00,47.74,47.8,47.55,47.56,142918.0,43.1569,43.2111,42.9851,42.9942,142918.0
2016-11-22 11:00:00,47.57,47.68,47.56,47.66,119084.0,43.0032,43.1026,42.9942,43.0846,119084.0
2016-11-22 11:10:00,47.66,47.76,47.66,47.71,102937.0,43.0846,43.175,43.0846,43.1298,102937.0
2016-11-22 11:20:00,47.71,47.72,47.6,47.61,150833.0,43.1298,43.1388,43.0303,43.0394,150833.0
2016-11-22 11:30:00,47.62,47.64,47.45,47.47,149426.0,43.0484,43.0665,42.8947,42.9128,149426.0
2016-11-22 11:40:00,47.47,47.48,47.37,47.38,176789.0,42.9128,42.9218,42.8224,42.8314,176789.0
2016-11-22 11:50:00,47.38,47.39,47.29,47.31,140561.0,42.8314,42.8405,42.7501,42.7682,140561.0
2016-11-22 12:00:00,47.32,47.4,47.3,47.36,143148.0,42.7772,42.8495,42.7591,42.8134,143148.0
2016-11-22 12:10:00,47.36,47.38,47.25,47.25,110299.0,42.8134,42.8314,42.7139,42.7139,110299.0
2016-11-22 12:20:00,47.25,47.33,47.2,47.32,182525.0,42.7139,42.7862,42.6687,42.7772,182525.0
2016-11-22 12:30:00,47.33,47.39,47.29,47.35,94776.0,42.7862,42.8405,42.7501,42.8043,94776.0
2016-11-22 12:40:00,47.35,47.45,47.33,47.4,137139.0,42.8043,42.8947,42.7862,42.8495,137139.0
2016-11-22 12:50:00,47.4,47.4,47.17,47.17,148531.0,42.8495,42.8495,42.6416,42.6416,148531.0
2016-11-22 13:00:00,47.17,47.21,47.11,47.14,206769.0,42.6416,42.6778,42.5874,42.6145,206769.0
2016-11-22 13:10:00,47.15,47.25,47.07,47.07,389468.0,42.6235,42.7139,42.5512,42.5512,389468.0
2016-11-22 13:20:00,47.07,47.08,46.95,47.0,204032.0,42.5512,42.5602,42.4427,42.4879,204032.0
2016-11-22 13:30:00,47.0,47.01,46.75,46.8,280253.0,42.4879,42.497,42.2619,42.3071,280253.0
2016-11-22 13:40:00,46.8,47.04,46.79,47.01,211412.0,42.3071,42.5241,42.2981,42.497,211412.0
2016-11-22 13:50:00,47.01,47.06,46.98,47.0,158739.0,42.497,42.5422,42.4698,42.4879,158739.0
2016-11-22 14:00:00,46.99,47.15,46.94,47.14,89922.0,42.4789,42.6235,42.4337,42.6145,89922.0
2016-11-22 14:10:00,47.14,47.17,47.09,47.14,91372.0,42.6145,42.6416,42.5693,42.6145,91372.0
2016-11-22 14:20:00,47.14,47.15,47.1,47.1,105305.0,42.6145,42.6235,42.5783,42.5783,105305.0
2016-11-22 14:30:00,47.09,47.1,46.98,46.99,115433.0,42.5693,42.5783,42.4698,42.4789,115433.0
2016-11-22 14:40:00,47.0,47.06,46.96,46.97,140864.0,42.4879,42.5422,42.4518,42.4608,140864.0
2016-11-22 14:50:00,46.98,47.04,46.97,46.99,95983.0,42.4698,42.5241,42.4608,42.4789,95983.0
2016-11-22 15:00:00,46.99,47.04,46.99,47.04,95383.0,42.4789,42.5241,42.4789,42.5241,95383.0
2016-11-22 15:10:00,47.03,47.09,47.02,47.08,108520.0,42.515,42.5693,42.506,42.5602,108520.0
2016-11-22 15:20:00,47.09,47.09,46.93,46.94,237022.0,42.5693,42.5693,42.4246,42.4337,237022.0
2016-11-22 15:30:00,46.95,46.97,46.9,46.96,198368.0,42.4427,42.4608,42.3975,42.4518,198368.0
2016-11-22 15:40:00,46.96,47.07,46.95,47.02,169274.0,42.4518,42.5512,42.4427,42.506,169274.0
2016-11-22 15:50:00,47.03,47.16,47.02,47.09,388003.0,42.515,42.6326,42.506,42.5693,388003.0
2016-11-23 09:30:00,46.99,47.02,46.22,46.26,449336.0,42.4789,42.506,41.7828,41.819,449336.0
2016-11-23 09:40:00,46.27,46.58,46.13,46.52,230920.0,41.828,42.1082,41.7014,42.054,230920.0
2016-11-23 09:50:00,46.53,46.57,46.15,46.31,268126.0,42.063,42.0992,41.7195,41.8642,268126.0
2016-11-23 10:00:00,46.34,46.64,46.27,46.62,165828.0,41.8913,42.1625,41.828,42.1444,165828.0
2016-11-23 10:10:00,46.62,46.65,46.54,46.63,113449.0,42.1444,42.1715,42.0721,42.1534,113449.0
2016-11-23 10:20:00,46.62,46.7,46.57,46.64,103158.0,42.1444,42.2167,42.0992,42.1625,103158.0
2016-11-23 10:30:00,46.64,46.8,46.62,46.74,134461.0,42.1625,42.3071,42.1444,42.2529,134461.0
2016-11-23 10:40:00,46.75,46.85,46.71,46.76,158447.0,42.2619,42.3523,42.2258,42.271,158447.0
2016-11-23 10:50:00,46.76,46.89,46.76,46.76,198365.0,42.271,42.3885,42.271,42.271,198365.0
2016-11-23 11:00:00,46.75,46.94,46.73,46.92,174397.0,42.2619,42.4337,42.2438,42.4156,174397.0
2016-11-23 11:10:00,46.91,46.92,46.78,46.79,158025.0,42.4066,42.4156,42.289,42.2981,158025.0
2016-11-23 11:20:00,46.78,46.82,46.78,46.79,83192.0,42.289,42.3252,42.289,42.2981,83192.0
2016-11-23 11:30:00,46.8,46.82,46.73,46.74,59124.0,42.3071,42.3252,42.2438,42.2529,59124.0
2016-11-23 11:40:00,46.74,46.77,46.69,46.69,101044.0,42.2529,42.28,42.2077,42.2077,101044.0
2016-11-23 11:50:00,46.69,46.81,46.69,46.79,130439.0,42.2077,42.3162,42.2077,42.2981,130439.0
2016-11-23 12:00:00,46.78,46.85,46.74,46.79,44149.0,42.289,42.3523,42.2529,42.2981,44149.0
2016-11-23 12:10:00,46.79,46.81,46.66,46.75,72064.0,42.2981,42.3162,42.1806,42.2619,72064.0
2016-11-23 12:20:00,46.75,46.92,46.74,46.9,72056.0,42.2619,42.4156,42.2529,42.3975,72056.0
2016-11-23 12:30:00,46.88,46.91,46.86,46.91,39222.0,42.3794,42.4066,42.3614,42.4066,39222.0
2016-11-23 12:40:00,46.9,46.95,46.85,46.88,43808.0,42.3975,42.4427,42.3523,42.3794,43808.0
2016-11-23 12:50:00,46.88,46.97,46.88,46.93,40204.0,42.3794,42.4608,42.3794,42.4246,40204.0
2016-11-23 13:00:00,46.94,46.95,46.88,46.91,73825.0,42.4337,42.4427,42.3794,42.4066,73825.0
2016-11-23 13:10:00,46.91,46.94,46.9,46.93,49350.0,42.4066,42.4337,42.3975,42.4246,49350.0
2016-11-23 13:20:00,46.92,46.94,46.79,46.8,54158.0,42.4156,42.4337,42.2981,42.3071,54158.0
2016-11-23 13:30:00,46.81,46.94,46.8,46.9,69640.0,42.3162,42.4337,42.3071,42.3975,69640.0
2016-11-23 13:40:00,46.9,46.99,46.89,46.98,58039.0,42.3975,42.4789,42.3885,42.4698,58039.0
2016-11-23 13:50:00,46.97,46.97,46.87,46.9,35695.0,42.4608,42.4608,42.3704,42.3975,35695.0
2016-11-23 14:00:00,46.9,47.02,46.88,46.99,78276.0,42.3975,42.506,42.3794,42.4789,78276.0
2016-11-23 14:10:00,46.99,47.06,46.93,47.04,89997.0,42.4789,42.5422,42.4246,42.5241,89997.0
2016-11-23 14:20:00,47.03,47.07,46.97,47.04,73287.0,42.515,42.5512,42.4608,42.5241,73287.0
2016-11-23 14:30:00,47.03,47.1,47.01,47.08,55331.0,42.515,42.5783,42.497,42.5602,55331.0
2016-11-23 14:40:00,47.09,47.21,47.06,47.2,115846.0,42.5693,42.6778,42.5422,42.6687,115846.0
2016-11-23 14:50:00,47.21,47.25,47.18,47.25,81079.0,42.6778,42.7139,42.6506,42.7139,81079.0
2016-11-23 15:00:00,47.23,47.36,47.2,47.35,142746.0,42.6958,42.8134,42.6687,42.8043,142746.0
2016-11-23 15:10:00,47.35,47.39,47.34,47.36,105544.0,42.8043,42.8405,42.7953,42.8134,105544.0
2016-11-23 15:20:00,47.36,47.42,47.35,47.37,127870.0,42.8134,42.8676,42.8043,42.8224,127870.0
2016-11-23 15:30:00,47.37,47.37,47.25,47.28,84814.0,42.8224,42.8224,42.7139,42.741,84814.0
2016-11-23 15:40:00,47.28,47.46,47.27,47.45,150633.0,42.741,42.9038,42.732,42.8947,150633.0
2016-11-23 15:50:00,47.45,47.46,47.36,47.36,272613.0,42.8947,42.9038,42.8134,42.8134,272613.0
2016-11-25 09:30:00,47.31,47.52,47.23,47.42,108161.0,42.7682,42.958,42.6958,42.8676,108161.0
2016-11-25 09:40:00,47.41,47.6,47.4,47.54,298339.0,42.8586,43.0303,42.8495,42.9761,298339.0
2016-11-25 09:50:00,47.55,47.91,47.51,47.72,276696.0,42.9851,43.3106,42.949,43.1388,276696.0
2016-11-25 10:00:00,47.72,47.75,47.57,47.61,100000.0,43.1388,43.1659,43.0032,43.0394,100000.0
2016-11-25 10:10:00,47.61,47.69,47.56,47.57,85006.0,43.0394,43.1117,42.9942,43.0032,85006.0
2016-11-25 10:20:00,47.57,47.58,47.46,47.47,73185.0,43.0032,43.0122,42.9038,42.9128,73185.0
2016-11-25 10:30:00,47.46,47.46,47.33,47.33,164183.0,42.9038,42.9038,42.7862,42.7862,164183.0
2016-11-25 10:40:00,47.34,47.47,47.31,47.47,89356.0,42.7953,42.9128,42.7682,42.9128,89356.0
2016-11-25 10:50:00,47.48,47.53,47.4,47.45,92945.0,42.9218,42.967,42.8495,42.8947,92945.0
2016-11-25 11:00:00,47.45,47.45,47.36,47.36,66019.0,42.8947,42.8947,42.8134,42.8134,66019.0
2016-11-25 11:10:00,47.37,47.42,47.3,47.42,131653.0,42.8224,42.8676,42.7591,42.8676,131653.0
2016-11-25 11:20:00,47.41,47.54,47.37,47.47,91925.0,42.8586,42.9761,42.8224,42.9128,91925.0
2016-11-25 11:30:00,47.47,47.54,47.46,47.5,38771.0,42.9128,42.9761,42.9038,42.9399,38771.0
2016-11-25 11:40:00,47.5,47.56,47.48,47.54,78053.0,42.9399,42.9942,42.9218,42.9761,78053.0
2016-11-25 11:50:00,47.53,47.55,47.45,47.53,67072.0,42.967,42.9851,42.8947,42.967,67072.0
2016-11-25 12:00:00,47.52,47.56,47.46,47.56,63998.0,42.958,42.9942,42.9038,42.9942,63998.0
2016-11-25 12:10:00,47.56,47.57,47.5,47.53,102252.0,42.9942,43.0032,42.9399,42.967,102252.0
2016-11-25 12:20:00,47.52,47.55,47.49,47.53,67097.0,42.958,42.9851,42.9309,42.967,67097.0
2016-11-25 12:30:00,47.53,47.53,47.43,47.46,52711.0,42.967,42.967,42.8766,42.9038,52711.0
2016-11-25 12:40:00,47.46,47.48,47.38,47.41,56458.0,42.9038,42.9218,42.8314,42.8586,56458.0
2016-11-25 12:50:00,47.41,47.44,47.36,47.43,106286.0,42.8586,42.8857,42.8134,42.8766,106286.0
2016-11-28 09:30:00,47.41,47.58,47.32,47.58,114727.0,42.8586,43.0122,42.7772,43.0122,114727.0
2016-11-28 09:40:00,47.59,47.72,47.49,47.7,169327.0,43.0213,43.1388,42.9309,43.1207,169327.0
2016-11-28 09:50:00,47.71,47.77,47.51,47.55,282509.0,43.1298,43.184,42.949,42.9851,282509.0
2016-11-28 10:00:00,47.55,47.61,47.52,47.57,136919.0,42.9851,43.0394,42.958,43.0032,136919.0
2016-11-28 10:10:00,47.56,47.58,47.44,47.46,229104.0,42.9942,43.0122,42.8857,42.9038,229104.0
2016-11-28 10:20:00,47.47,47.55,47.45,47.5,78785.0,42.9128,42.9851,42.8947,42.9399,78785.0
2016-11-28 10:30:00,47.51,47.58,47.49,47.53,115365.0,42.949,43.0122,42.9309,42.967,115365.0
2016-11-28 10:40:00,47.52,47.53,47.37,47.37,57903.0,42.958,42.967,42.8224,42.8224,57903.0
2016-11-28 10:50:00,47.37,47.37,47.15,47.15,107351.0,42.8224,42.8224,42.6235,42.6235,107351.0
2016-11-28 11:00:00,47.15,47.3,47.15,47.22,61435.0,42.6235,42.7591,42.6235,42.6868,61435.0
2016-11-28 11:10:00,47.21,47.31,47.16,47.31,60487.0,42.6778,42.7682,42.6326,42.7682,60487.0
2016-11-28 11:20:00,47.3,47.39,47.26,47.28,71668.0,42.7591,42.8405,42.723,42.741,71668.0
2016-11-28 11:30:00,47.29,47.46,47.28,47.4,42125.0,42.7501,42.9038,42.741,42.8495,42125.0
2016-11-28 11:40:00,47.41,47.41,47.28,47.33,89452.0,42.8586,42.8586,42.741,42.7862,89452.0
2016-11-28 11:50:00,47.31,47.42,47.29,47.37,46129.0,42.7682,42.8676,42.7501,42.8224,46129.0
2016-11-28 12:00:00,47.38,47.44,47.36,47.37,50112.0,42.8314,42.8857,42.8134,42.8224,50112.0
2016-11-28 12:10:00,47.38,47.44,47.38,47.44,57941.0,42.8314,42.8857,42.8314,42.8857,57941.0
2016-11-28 12:20:00,47.44,47.48,47.41,47.43,48572.0,42.8857,42.9218,42.8586,42.8766,48572.0
2016-11-28 12:30:00,47.44,47.51,47.4,47.41,47568.0,42.8857,42.949,42.8495,42.8586,47568.0
2016-11-28 12:40:00,47.42,47.48,47.4,47.46,47875.0,42.8676,42.9218,42.8495,42.9038,47875.0
2016-11-28 12:50:00,47.46,47.53,47.44,47.53,49348.0,42.9038,42.967,42.8857,42.967,49348.0
2016-11-28 13:00:00,47.53,47.53,47.46,47.46,56048.0,42.967,42.967,42.9038,42.9038,56048.0
2016-11-28 13:10:00,47.46,47.47,47.38,47.38,48384.0,42.9038,42.9128,42.8314,42.8314,48384.0
2016-11-28 13:20:00,47.39,47.46,47.39,47.41,43026.0,42.8405,42.9038,42.8405,42.8586,43026.0
2016-11-28 13:30:00,47.42,47.47,47.4,47.45,43494.0,42.8676,42.9128,42.8495,42.8947,43494.0
2016-11-28 13:40:00,47.44,47.5,47.44,47.5,87494.0,42.8857,42.9399,42.8857,42.9399,87494.0
2016-11-28 13:50:00,47.51,47.52,47.48,47.51,31757.0,42.949,42.958,42.9218,42.949,31757.0
2016-11-28 14:00:00,47.52,47.56,47.5,47.53,100718.0,42.958,42.9942,42.9399,42.967,100718.0
2016-11-28 14:10:00,47.54,47.58,47.53,47.57,78158.0,42.9761,43.0122,42.967,43.0032,78158.0
2016-11-28 14:20:00,47.57,47.58,47.47,47.47,34389.0,43.0032,43.0122,42.9128,42.9128,34389.0
2016-11-28 14:30:00,47.48,47.53,47.46,47.51,48062.0,42.9218,42.967,42.9038,42.949,48062.0
2016-11-28 14:40:00,47.5,47.51,47.43,47.47,72674.0,42.9399,42.949,42.8766,42.9128,72674.0
2016-11-28 14:50:00,47.47,47.54,47.45,47.53,73419.0,42.9128,42.9761,42.8947,42.967,73419.0
2016-11-28 15:00:00,47.54,47.59,47.51,47.57,64261.0,42.9761,43.0213,42.949,43.0032,64261.0
2016-11-28 15:10:00,47.56,47.59,47.53,47.56,60785.0,42.9942,43.0213,42.967,42.9942,60785.0
2016-11-28 15:20:00,47.57,47.57,47.5,47.54,112677.0,43.0032,43.0032,42.9399,42.9761,112677.0
2016-11-28 15:30:00,47.54,47.63,47.53,47.58,127686.0,42.9761,43.0574,42.967,43.0122,127686.0
2016-11-28 15:40:00,47.59,47.59,47.51,47.53,155399.0,43.0213,43.0213,42.949,42.967,155399.0
2016-11-28 15:50:00,47.53,47.56,47.5,47.53,404498.0,42.967,42.9942,42.9399,42.967,404498.0
2016-11-29 09:30:00,47.56,47.68,47.45,47.58,126018.0,42.9942,43.1026,42.8947,43.0122,126018.0
2016-11-29 09:40:00,47.56,47.57,47.26,47.3,184289.0,42.9942,43.0032,42.723,42.7591,184289.0
2016-11-29 09:50:00,47.3,47.41,47.22,47.38,124651.0,42.7591,42.8586,42.6868,42.8314,124651.0
2016-11-29 10:00:00,47.38,47.51,47.36,47.48,201270.0,42.8314,42.949,42.8134,42.9218,201270.0
2016-11-29 10:10:00,47.48,47.6,47.48,47.58,87988.0,42.9218,43.0303,42.9218,43.0122,87988.0
2016-11-29 10:20:00,47.58,47.66,47.55,47.59,78222.0,43.0122,43.0846,42.9851,43.0213,78222.0
2016-11-29 10:30:00,47.59,47.67,47.56,47.59,91503.0,43.0213,43.0936,42.9942,43.0213,91503.0
2016-11-29 10:40:00,47.59,47.77,47.58,47.73,110517.0,43.0213,43.184,43.0122,43.1478,110517.0
2016-11-29 10:50:00,47.73,47.74,47.64,47.67,51805.0,43.1478,43.1569,43.0665,43.0936,51805.0
2016-11-29 11:00:00,47.67,47.76,47.66,47.76,66134.0,43.0936,43.175,43.0846,43.175,66134.0
2016-11-29 11:10:00,47.77,47.78,47.74,47.77,41262.0,43.184,43.193,43.1569,43.184,41262.0
2016-11-29 11:20:00,47.78,47.83,47.76,47.8,92635.0,43.193,43.2382,43.175,43.2111,92635.0
2016-11-29 11:30:00,47.78,47.82,47.73,47.75,65923.0,43.193,43.2292,43.1478,43.1659,65923.0
2016-11-29 11:40:00,47.74,47.78,47.72,47.75,108071.0,43.1569,43.193,43.1388,43.1659,108071.0
2016-11-29 11:50:00,47.75,47.77,47.72,47.72,29434.0,43.1659,43.184,43.1388,43.1388,29434.0
2016-11-29 12:00:00,47.71,47.72,47.64,47.64,53810.0,43.1298,43.1388,43.0665,43.0665,53810.0
2016-11-29 12:10:00,47.65,47.7,47.6,47.61,51464.0,43.0755,43.1207,43.0303,43.0394,51464.0
2016-11-29 12:20:00,47.61,47.62,47.5,47.52,75949.0,43.0394,43.0484,42.9399,42.958,75949.0
2016-11-29 12:30:00,47.52,47.55,47.48,47.5,49316.0,42.958,42.9851,42.9218,42.9399,49316.0
2016-11-29 12:40:00,47.5,47.58,47.49,47.55,29021.0,42.9399,43.0122,42.9309,42.9851,29021.0
2016-11-29 12:50:00,47.55,47.6,47.55,47.6,56730.0,42.9851,43.0303,42.9851,43.0303,56730.0
2016-11-29 13:00:00,47.61,47.62,47.57,47.59,34375.0,43.0394,43.0484,43.0032,43.0213,34375.0
2016-11-29 13:10:00,47.59,47.59,47.5,47.52,40374.0,43.0213,43.0213,42.9399,42.958,40374.0
2016-11-29 13:20:00,47.53,47.53,47.5,47.53,35068.0,42.967,42.967,42.9399,42.967,35068.0
2016-11-29 13:30:00,47.53,47.54,47.47,47.48,36244.0,42.967,42.9761,42.9128,42.9218,36244.0
2016-11-29 13:40:00,47.48,47.5,47.46,47.5,37756.0,42.9218,42.9399,42.9038,42.9399,37756.0
2016-11-29 13:50:00,47.5,47.52,47.48,47.5,45466.0,42.9399,42.958,42.9218,42.9399,45466.0
2016-11-29 14:00:00,47.5,47.53,47.49,47.52,25640.0,42.9399,42.967,42.9309,42.958,25640.0
2016-11-29 14:10:00,47.52,47.52,47.46,47.48,44711.0,42.958,42.958,42.9038,42.9218,44711.0
2016-11-29 14:20:00,47.47,47.5,47.47,47.5,25363.0,42.9128,42.9399,42.9128,42.9399,25363.0
2016-11-29 14:30:00,47.49,47.56,47.49,47.55,30772.0,42.9309,42.9942,42.9309,42.9851,30772.0
2016-11-29 14:40:00,47.56,47.57,47.53,47.55,33640.0,42.9942,43.0032,42.967,42.9851,33640.0
2016-11-29 14:50:00,47.54,47.55,47.48,47.5,59983.0,42.9761,42.9851,42.9218,42.9399,59983.0
2016-11-29 15:00:00,47.5,47.51,47.46,47.47,50165.0,42.9399,42.949,42.9038,42.9128,50165.0
2016-11-29 15:10:00,47.48,47.51,47.47,47.48,47092.0,42.9218,42.949,42.9128,42.9218,47092.0
2016-11-29 15:20:00,47.48,47.49,47.42,47.43,67122.0,42.9218,42.9309,42.8676,42.8766,67122.0
2016-11-29 15:30:00,47.43,47.43,47.3,47.3,129094.0,42.8766,42.8766,42.7591,42.7591,129094.0
2016-11-29 15:40:00,47.31,47.33,47.21,47.22,247722.0,42.7682,42.7862,42.6778,42.6868,247722.0
2016-11-29 15:50:00,47.21,47.29,47.21,47.25,426671.0,42.6778,42.7501,42.6778,42.7139,426671.0
2016-11-30 09:30:00,46.07,46.85,44.7,46.8,614291.0,41.6472,42.3523,40.4087,42.3071,614291.0
2016-11-30 09:40:00,46.8,47.12,46.75,47.02,228089.0,42.3071,42.5964,42.2619,42.506,228089.0
2016-11-30 09:50:00,47.03,47.13,47.0,47.05,230901.0,42.515,42.6054,42.4879,42.5331,230901.0
2016-11-30 10:00:00,47.04,47.23,46.96,47.22,126919.0,42.5241,42.6958,42.4518,42.6868,126919.0
2016-11-30 10:10:00,47.21,47.3,47.08,47.18,169188.0,42.6778,42.7591,42.5602,42.6506,169188.0
2016-11-30 10:20:00,47.19,47.33,47.15,47.33,97462.0,42.6597,42.7862,42.6235,42.7862,97462.0
2016-11-30 10:30:00,47.33,47.34,47.12,47.21,117285.0,42.7862,42.7953,42.5964,42.6778,117285.0
2016-11-30 10:40:00,47.21,47.29,47.14,47.15,115820.0,42.6778,42.7501,42.6145,42.6235,115820.0
2016-11-30 10:50:00,47.16,47.21,47.13,47.14,145615.0,42.6326,42.6778,42.6054,42.6145,145615.0
2016-11-30 11:00:00,47.15,47.26,47.14,47.2,105950.0,42.6235,42.723,42.6145,42.6687,105950.0
2016-11-30 11:10:00,47.2,47.21,47.05,47.14,142949.0,42.6687,42.6778,42.5331,42.6145,142949.0
2016-11-30 11:20:00,47.15,47.21,47.03,47.05,100515.0,42.6235,42.6778,42.515,42.5331,100515.0
2016-11-30 11:30:00,47.05,47.12,46.95,47.1,105387.0,42.5331,42.5964,42.4427,42.5783,105387.0
2016-11-30 11:40:00,47.09,47.09,46.97,47.09,106262.0,42.5693,42.5693,42.4608,42.5693,106262.0
2016-11-30 11:50:00,47.1,47.2,47.07,47.07,174191.0,42.5783,42.6687,42.5512,42.5512,174191.0
2016-11-30 12:00:00,47.07,47.15,47.02,47.05,74678.0,42.5512,42.6235,42.506,42.5331,74678.0
2016-11-30 12:10:00,47.05,47.09,46.95,47.08,97316.0,42.5331,42.5693,42.4427,42.5602,97316.0
2016-11-30 12:20:00,47.08,47.09,47.01,47.05,36343.0,42.5602,42.5693,42.497,42.5331,36343.0
2016-11-30 12:30:00,47.04,47.04,46.96,46.99,40488.0,42.5241,42.5241,42.4518,42.4789,40488.0
2016-11-30 12:40:00,47.0,47.02,46.84,46.86,85419.0,42.4879,42.506,42.3433,42.3614,85419.0
2016-11-30 12:50:00,46.85,46.95,46.77,46.9,279090.0,42.3523,42.4427,42.28,42.3975,279090.0
2016-11-30 13:00:00,46.91,47.07,46.86,47.01,157316.0,42.4066,42.5512,42.3614,42.497,157316.0
2016-11-30 13:10:00,47.03,47.03,46.96,47.01,30138.0,42.515,42.515,42.4518,42.497,30138.0
2016-11-30 13:20:00,47.02,47.02,46.9,46.92,63500.0,42.506,42.506,42.3975,42.4156,63500.0
2016-11-30 13:30:00,46.93,46.96,46.87,46.87,51239.0,42.4246,42.4518,42.3704,42.3704,51239.0
2016-11-30 13:40:00,46.87,46.96,46.85,46.95,69919.0,42.3704,42.4518,42.3523,42.4427,69919.0
2016-11-30 13:50:00,46.96,46.99,46.9,46.94,55783.0,42.4518,42.4789,42.3975,42.4337,55783.0
2016-11-30 14:00:00,46.95,46.98,46.87,46.9,117421.0,42.4427,42.4698,42.3704,42.3975,117421.0
2016-11-30 14:10:00,46.9,46.9,46.82,46.84,77561.0,42.3975,42.3975,42.3252,42.3433,77561.0
2016-11-30 14:20:00,46.83,46.88,46.79,46.83,135796.0,42.3342,42.3794,42.2981,42.3342,135796.0
2016-11-30 14:30:00,46.83,46.83,46.76,46.79,62140.0,42.3342,42.3342,42.271,42.2981,62140.0
2016-11-30 14:40:00,46.79,46.8,46.7,46.72,88634.0,42.2981,42.3071,42.2167,42.2348,88634.0
2016-11-30 14:50:00,46.73,46.74,46.61,46.68,174371.0,42.2438,42.2529,42.1354,42.1986,174371.0
2016-11-30 15:00:00,46.67,46.75,46.67,46.71,99541.0,42.1896,42.2619,42.1896,42.2258,99541.0
2016-11-30 15:10:00,46.72,46.87,46.71,46.83,93116.0,42.2348,42.3704,42.2258,42.3342,93116.0
2016-11-30 15:20:00,46.83,46.88,46.79,46.83,113970.0,42.3342,42.3794,42.2981,42.3342,113970.0
2016-11-30 15:30:00,46.82,46.83,46.74,46.75,154508.0,42.3252,42.3342,42.2529,42.2619,154508.0
2016-11-30 15:40:00,46.75,46.77,46.66,46.74,211993.0,42.2619,42.28,42.1806,42.2529,211993.0
2016-11-30 15:50:00,46.73,46.74,46.62,46.64,519832.0,42.2438,42.2529,42.1444,42.1625,519832.0
2016-12-01 09:30:00,46.36,46.8,46.18,46.67,189964.0,41.9094,42.3071,41.7466,42.1896,189964.0
2016-12-01 09:40:00,46.72,46.98,46.65,46.92,208839.0,42.2348,42.4698,42.1715,42.4156,208839.0
2016-12-01 09:50:00,46.94,46.98,46.8,46.92,100426.0,42.4337,42.4698,42.3071,42.4156,100426.0
2016-12-01 10:00:00,46.93,47.17,46.88,47.16,243994.0,42.4246,42.6416,42.3794,42.6326,243994.0
2016-12-01 10:10:00,47.16,47.28,47.02,47.28,209665.0,42.6326,42.741,42.506,42.741,209665.0
2016-12-01 10:20:00,47.29,47.44,47.21,47.37,126419.0,42.7501,42.8857,42.6778,42.8224,126419.0
2016-12-01 10:30:00,47.37,47.38,47.18,47.27,73421.0,42.8224,42.8314,42.6506,42.732,73421.0
2016-12-01 10:40:00,47.27,47.4,47.24,47.3,148059.0,42.732,42.8495,42.7049,42.7591,148059.0
2016-12-01 10:50:00,47.3,47.3,47.14,47.16,114637.0,42.7591,42.7591,42.6145,42.6326,114637.0
2016-12-01 11:00:00,47.15,47.18,47.02,47.17,186956.0,42.6235,42.6506,42.506,42.6416,186956.0
2016-12-01 11:10:00,47.17,47.19,46.94,46.97,110213.0,42.6416,42.6597,42.4337,42.4608,110213.0
2016-12-01 11:20:00,46.97,47.11,46.92,47.01,92029.0,42.4608,42.5874,42.4156,42.497,92029.0
2016-12-01 11:30:00,47.01,47.05,46.98,46.98,58568.0,42.497,42.5331,42.4698,42.4698,58568.0
2016-12-01 11:40:00,46.98,47.01,46.89,46.9,100364.0,42.4698,42.497,42.3885,42.3975,100364.0
2016-12-01 11:50:00,46.89,46.93,46.71,46.82,109646.0,42.3885,42.4246,42.2258,42.3252,109646.0
2016-12-01 12:00:00,46.83,46.9,46.81,46.81,120654.0,42.3342,42.3975,42.3162,42.3162,120654.0
2016-12-01 12:10:00,46.81,46.89,46.78,46.84,64729.0,42.3162,42.3885,42.289,42.3433,64729.0
2016-12-01 12:20:00,46.84,47.03,46.83,47.02,105981.0,42.3433,42.515,42.3342,42.506,105981.0
2016-12-01 12:30:00,47.01,47.07,46.96,47.01,69984.0,42.497,42.5512,42.4518,42.497,69984.0
2016-12-01 12:40:00,47.01,47.08,46.96,47.01,64982.0,42.497,42.5602,42.4518,42.497,64982.0
2016-12-01 12:50:00,47.0,47.07,46.96,47.07,56508.0,42.4879,42.5512,42.4518,42.5512,56508.0
2016-12-01 13:00:00,47.06,47.08,46.95,47.0,59337.0,42.5422,42.5602,42.4427,42.4879,59337.0
2016-12-01 13:10:00,47.0,47.14,46.99,47.14,85992.0,42.4879,42.6145,42.4789,42.6145,85992.0
2016-12-01 13:20:00,47.14,47.15,47.08,47.09,67922.0,42.6145,42.6235,42.5602,42.5693,67922.0
2016-12-01 13:30:00,47.1,47.17,47.07,47.09,74689.0,42.5783,42.6416,42.5512,42.5693,74689.0
2016-12-01 13:40:00,47.09,47.12,46.99,47.01,55338.0,42.5693,42.5964,42.4789,42.497,55338.0
2016-12-01 13:50:00,47.01,47.03,46.88,46.92,97025.0,42.497,42.515,42.3794,42.4156,97025.0
2016-12-01 14:00:00,46.93,47.06,46.91,47.0,73413.0,42.4246,42.5422,42.4066,42.4879,73413.0
2016-12-01 14:10:00,47.01,47.05,46.97,46.98,89870.0,42.497,42.5331,42.4608,42.4698,89870.0
2016-12-01 14:20:00,46.98,47.01,46.97,46.99,113616.0,42.4698,42.497,42.4608,42.4789,113616.0
2016-12-01 14:30:00,46.98,47.03,46.92,47.0,77628.0,42.4698,42.515,42.4156,42.4879,77628.0
2016-12-01 14:40:00,47.0,47.04,46.98,47.0,56104.0,42.4879,42.5241,42.4698,42.4879,56104.0
2016-12-01 14:50:00,47.0,47.08,46.98,47.07,54682.0,42.4879,42.5602,42.4698,42.5512,54682.0
2016-12-01 15:00:00,47.06,47.12,47.01,47.03,104233.0,42.5422,42.5964,42.497,42.515,104233.0
2016-12-01 15:10:00,47.03,47.08,46.96,46.99,90823.0,42.515,42.5602,42.4518,42.4789,90823.0
2016-12-01 15:20:00,46.98,46.99,46.92,46.93,106001.0,42.4698,42.4789,42.4156,42.4246,106001.0
2016-12-01 15:30:00,46.94,46.95,46.86,46.9,183099.0,42.4337,42.4427,42.3614,42.3975,183099.0
2016-12-01 15:40:00,46.9,46.98,46.89,46.93,327242.0,42.3975,42.4698,42.3885,42.4246,327242.0
2016-12-01 15:50:00,46.93,47.08,46.92,47.08,562855.0,42.4246,42.5602,42.4156,42.5602,562855.0
2016-12-02 09:30:00,47.37,48.11,47.3,48.1,384325.0,42.8224,43.4914,42.7591,43.4823,384325.0
2016-12-02 09:40:00,48.1,48.13,47.83,47.96,139492.0,43.4823,43.5094,43.2382,43.3558,139492.0
2016-12-02 09:50:00,47.93,47.98,47.85,47.89,135184.0,43.3286,43.3738,43.2563,43.2925,135184.0
2016-12-02 10:00:00,47.9,47.9,47.74,47.77,149910.0,43.3015,43.3015,43.1569,43.184,149910.0
2016-12-02 10:10:00,47.76,47.77,47.63,47.73,85687.0,43.175,43.184,43.0574,43.1478,85687.0
2016-12-02 10:20:00,47.73,48.07,47.69,48.07,232232.0,43.1478,43.4552,43.1117,43.4552,232232.0
2016-12-02 10:30:00,48.06,48.09,47.76,47.8,119979.0,43.4462,43.4733,43.175,43.2111,119979.0
2016-12-02 10:40:00,47.8,47.9,47.78,47.8,106006.0,43.2111,43.3015,43.193,43.2111,106006.0
2016-12-02 10:50:00,47.8,48.02,47.79,48.0,141277.0,43.2111,43.41,43.2021,43.3919,141277.0
2016-12-02 11:00:00,48.0,48.14,47.93,48.03,220639.0,43.3919,43.5185,43.3286,43.419,220639.0
2016-12-02 11:10:00,48.04,48.24,48.02,48.23,117987.0,43.4281,43.6089,43.41,43.5998,117987.0
2016-12-02 11:20:00,48.23,48.23,48.13,48.2,65241.0,43.5998,43.5998,43.5094,43.5727,65241.0
2016-12-02 11:30:00,48.21,48.22,48.16,48.19,93287.0,43.5818,43.5908,43.5366,43.5637,93287.0
2016-12-02 11:40:00,48.19,48.21,48.09,48.16,60585.0,43.5637,43.5818,43.4733,43.5366,60585.0
2016-12-02 11:50:00,48.15,48.16,48.05,48.05,41790.0,43.5275,43.5366,43.4371,43.4371,41790.0
2016-12-02 12:00:00,48.05,48.11,47.96,47.98,58938.0,43.4371,43.4914,43.3558,43.3738,58938.0
2016-12-02 12:10:00,47.98,48.05,47.94,48.05,42607.0,43.3738,43.4371,43.3377,43.4371,42607.0
2016-12-02 12:20:00,48.06,48.06,47.94,47.95,46986.0,43.4462,43.4462,43.3377,43.3467,46986.0
2016-12-02 12:30:00,47.94,47.97,47.86,47.87,61673.0,43.3377,43.3648,43.2654,43.2744,61673.0
2016-12-02 12:40:00,47.87,47.89,47.84,47.89,47194.0,43.2744,43.2925,43.2473,43.2925,47194.0
2016-12-02 12:50:00,47.89,48.05,47.88,48.02,76676.0,43.2925,43.4371,43.2834,43.41,76676.0
2016-12-02 13:00:00,48.03,48.08,47.94,47.99,106599.0,43.419,43.4642,43.3377,43.3829,106599.0
2016-12-02 13:10:00,47.99,48.14,47.96,48.09,157925.0,43.3829,43.5185,43.3558,43.4733,157925.0
2016-12-02 13:20:00,48.1,48.15,48.07,48.1,71465.0,43.4823,43.5275,43.4552,43.4823,71465.0
2016-12-02 13:30:00,48.1,48.17,48.09,48.16,66074.0,43.4823,43.5456,43.4733,43.5366,66074.0
2016-12-02 13:40:00,48.16,48.2,48.11,48.13,52758.0,43.5366,43.5727,43.4914,43.5094,52758.0
2016-12-02 13:50:00,48.13,48.17,48.1,48.14,39669.0,43.5094,43.5456,43.4823,43.5185,39669.0
2016-12-02 14:00:00,48.14,48.17,48.07,48.11,66724.0,43.5185,43.5456,43.4552,43.4914,66724.0
2016-12-02 14:10:00,48.12,48.24,48.1,48.18,68953.0,43.5004,43.6089,43.4823,43.5546,68953.0
2016-12-02 14:20:00,48.18,48.21,48.13,48.18,46666.0,43.5546,43.5818,43.5094,43.5546,46666.0
2016-12-02 14:30:00,48.18,48.18,48.1,48.12,56210.0,43.5546,43.5546,43.4823,43.5004,56210.0
2016-12-02 14:40:00,48.13,48.13,48.01,48.05,74884.0,43.5094,43.5094,43.401,43.4371,74884.0
2016-12-02 14:50:00,48.05,48.05,48.0,48.04,44110.0,43.4371,43.4371,43.3919,43.4281,44110.0
2016-12-02 15:00:00,48.04,48.04,47.95,47.95,62218.0,43.4281,43.4281,43.3467,43.3467,62218.0
2016-12-02 15:10:00,47.96,47.97,47.87,47.91,82019.0,43.3558,43.3648,43.2744,43.3106,82019.0
2016-12-02 15:20:00,47.92,47.96,47.89,47.91,113388.0,43.3196,43.3558,43.2925,43.3106,113388.0
2016-12-02 15:30:00,47.91,48.02,47.91,47.96,128561.0,43.3106,43.41,43.3106,43.3558,128561.0
2016-12-02 15:40:00,47.96,47.96,47.9,47.92,138493.0,43.3558,43.3558,43.3015,43.3196,138493.0
2016-12-02 15:50:00,47.92,47.95,47.89,47.92,345250.0,43.3196,43.3467,43.2925,43.3196,345250.0
2016-12-05 09:30:00,48.08,48.46,47.95,48.27,236702.0,43.4642,43.8078,43.3467,43.636,236702.0
2016-12-05 09:40:00,48.26,48.33,48.13,48.23,133472.0,43.627,43.6902,43.5094,43.5998,133472.0
2016-12-05 09:50:00,48.23,48.26,48.1,48.1,77850.0,43.5998,43.627,43.4823,43.4823,77850.0
2016-12-05 10:00:00,48.13,48.33,48.13,48.22,67009.0,43.5094,43.6902,43.5094,43.5908,67009.0
2016-12-05 10:10:00,48.2,48.23,48.04,48.07,76615.0,43.5727,43.5998,43.4281,43.4552,76615.0
2016-12-05 10:20:00,48.07,48.07,47.89,47.99,112603.0,43.4552,43.4552,43.2925,43.3829,112603.0
2016-12-05 10:30:00,47.98,48.0,47.9,47.99,63530.0,43.3738,43.3919,43.3015,43.3829,63530.0
2016-12-05 10:40:00,48.0,48.01,47.9,47.91,52391.0,43.3919,43.401,43.3015,43.3106,52391.0
2016-12-05 10:50:00,47.91,47.91,47.72,47.73,74107.0,43.3106,43.3106,43.1388,43.1478,74107.0
2016-12-05 11:00:00,47.74,47.83,47.7,47.77,84481.0,43.1569,43.2382,43.1207,43.184,84481.0
2016-12-05 11:10:00,47.78,47.86,47.78,47.84,45218.0,43.193,43.2654,43.193,43.2473,45218.0
2016-12-05 11:20:00,47.83,47.86,47.74,47.74,53968.0,43.2382,43.2654,43.1569,43.1569,53968.0
2016-12-05 11:30:00,47.74,47.75,47.56,47.58,89201.0,43.1569,43.1659,42.9942,43.0122,89201.0
2016-12-05 11:40:00,47.58,47.6,47.52,47.53,55280.0,43.0122,43.0303,42.958,42.967,55280.0
2016-12-05 11:50:00,47.53,47.55,47.42,47.5,103130.0,42.967,42.9851,42.8676,42.9399,103130.0
2016-12-05 12:00:00,47.5,47.53,47.37,47.39,63879.0,42.9399,42.967,42.8224,42.8405,63879.0
2016-12-05 12:10:00,47.4,47.41,47.28,47.33,166460.0,42.8495,42.8586,42.741,42.7862,166460.0
2016-12-05 12:20:00,47.33,47.35,47.22,47.25,70853.0,42.7862,42.8043,42.6868,42.7139,70853.0
2016-12-05 12:30:00,47.25,47.25,47.11,47.15,152374.0,42.7139,42.7139,42.5874,42.6235,152374.0
2016-12-05 12:40:00,47.15,47.2,47.14,47.17,94177.0,42.6235,42.6687,42.6145,42.6416,94177.0
2016-12-05 12:50:00,47.16,47.2,47.09,47.11,66231.0,42.6326,42.6687,42.5693,42.5874,66231.0
2016-12-05 13:00:00,47.12,47.2,47.11,47.18,63302.0,42.5964,42.6687,42.5874,42.6506,63302.0
2016-12-05 13:10:00,47.18,47.23,47.17,47.21,86245.0,42.6506,42.6958,42.6416,42.6778,86245.0
2016-12-05 13:20:00,47.21,47.21,47.11,47.17,87154.0,42.6778,42.6778,42.5874,42.6416,87154.0
2016-12-05 13:30:00,47.17,47.18,47.12,47.17,69620.0,42.6416,42.6506,42.5964,42.6416,69620.0
2016-12-05 13:40:00,47.16,47.18,47.1,47.13,70233.0,42.6326,42.6506,42.5783,42.6054,70233.0
2016-12-05 13:50:00,47.14,47.26,47.13,47.25,90882.0,42.6145,42.723,42.6054,42.7139,90882.0
2016-12-05 14:00:00,47.25,47.27,47.16,47.25,64394.0,42.7139,42.732,42.6326,42.7139,64394.0
2016-12-05 14:10:00,47.24,47.26,47.14,47.17,68824.0,42.7049,42.723,42.6145,42.6416,68824.0
2016-12-05 14:20:00,47.17,47.2,47.16,47.19,56231.0,42.6416,42.6687,42.6326,42.6597,56231.0
2016-12-05 14:30:00,47.19,47.21,47.11,47.21,68653.0,42.6597,42.6778,42.5874,42.6778,68653.0
2016-12-05 14:40:00,47.2,47.27,47.18,47.27,55076.0,42.6687,42.732,42.6506,42.732,55076.0
2016-12-05 14:50:00,47.26,47.34,47.25,47.34,91870.0,42.723,42.7953,42.7139,42.7953,91870.0
2016-12-05 15:00:00,47.34,47.41,47.34,47.34,81518.0,42.7953,42.8586,42.7953,42.7953,81518.0
2016-12-05 15:10:00,47.34,47.34,47.26,47.28,106214.0,42.7953,42.7953,42.723,42.741,106214.0
2016-12-05 15:20:00,47.28,47.29,47.21,47.23,79092.0,42.741,42.7501,42.6778,42.6958,79092.0
2016-12-05 15:30:00,47.23,47.23,47.13,47.14,191039.0,42.6958,42.6958,42.6054,42.6145,191039.0
2016-12-05 15:40:00,47.13,47.16,47.07,47.08,226513.0,42.6054,42.6326,42.5512,42.5602,226513.0
2016-12-05 15:50:00,47.09,47.12,47.04,47.07,549498.0,42.5693,42.5964,42.5241,42.5512,549498.0
2016-12-06 09:30:00,47.39,47.9,47.2,47.28,214352.0,42.9303,43.3923,42.7582,42.8307,214352.0
2016-12-06 09:40:00,47.27,47.54,47.21,47.33,186340.0,42.8216,43.0662,42.7673,42.876,186340.0
2016-12-06 09:50:00,47.31,47.39,47.16,47.23,172710.0,42.8579,42.9303,42.722,42.7854,172710.0
2016-12-06 10:00:00,47.23,47.32,47.16,47.3,87091.0,42.7854,42.8669,42.722,42.8488,87091.0
2016-12-06 10:10:00,47.3,47.48,47.27,47.42,122281.0,42.8488,43.0119,42.8216,42.9575,122281.0
2016-12-06 10:20:00,47.43,47.58,47.43,47.47,76946.0,42.9666,43.1025,42.9666,43.0028,76946.0
2016-12-06 10:30:00,47.46,47.62,47.43,47.57,111015.0,42.9937,43.1387,42.9666,43.0934,111015.0
2016-12-06 10:40:00,47.57,47.65,47.51,47.54,83392.0,43.0934,43.1659,43.039,43.0662,83392.0
2016-12-06 10:50:00,47.53,47.53,47.4,47.47,36282.0,43.0572,43.0572,42.9394,43.0028,36282.0
2016-12-06 11:00:00,47.47,47.48,47.29,47.29,58352.0,43.0028,43.0119,42.8397,42.8397,58352.0
2016-12-06 11:10:00,47.29,47.33,47.2,47.21,53229.0,42.8397,42.876,42.7582,42.7673,53229.0
2016-12-06 11:20:00,47.21,47.3,47.16,47.2,62115.0,42.7673,42.8488,42.722,42.7582,62115.0
2016-12-06 11:30:00,47.2,47.31,47.19,47.29,84321.0,42.7582,42.8579,42.7492,42.8397,84321.0
2016-12-06 11:40:00,47.3,47.44,47.29,47.36,51256.0,42.8488,42.9756,42.8397,42.9032,51256.0
2016-12-06 11:50:00,47.36,47.4,47.3,47.33,91581.0,42.9032,42.9394,42.8488,42.876,91581.0
2016-12-06 12:00:00,47.33,47.38,47.24,47.24,56607.0,42.876,42.9213,42.7945,42.7945,56607.0
2016-12-06 12:10:00,47.25,47.33,47.25,47.3,36655.0,42.8035,42.876,42.8035,42.8488,36655.0
2016-12-06 12:20:00,47.3,47.39,47.26,47.38,40294.0,42.8488,42.9303,42.8126,42.9213,40294.0
2016-12-06 12:30:00,47.39,47.46,47.36,47.46,41626.0,42.9303,42.9937,42.9032,42.9937,41626.0
2016-12-06 12:40:00,47.45,47.53,47.42,47.53,65492.0,42.9847,43.0572,42.9575,43.0572,65492.0
2016-12-06 12:50:00,47.52,47.62,47.52,47.56,70935.0,43.0481,43.1387,43.0481,43.0843,70935.0
2016-12-06 13:00:00,47.56,47.61,47.53,47.55,84103.0,43.0843,43.1296,43.0572,43.0753,84103.0
2016-12-06 13:10:00,47.55,47.58,47.49,47.54,64654.0,43.0753,43.1025,43.0209,43.0662,64654.0
2016-12-06 13:20:00,47.54,47.57,47.5,47.55,42736.0,43.0662,43.0934,43.03,43.0753,42736.0
2016-12-06 13:30:00,47.56,47.56,47.45,47.46,46150.0,43.0843,43.0843,42.9847,42.9937,46150.0
2016-12-06 13:40:00,47.46,47.52,47.45,47.48,63044.0,42.9937,43.0481,42.9847,43.0119,63044.0
2016-12-06 13:50:00,47.48,47.7,47.47,47.66,102383.0,43.0119,43.2112,43.0028,43.1749,102383.0
2016-12-06 14:00:00,47.66,47.67,47.55,47.55,75356.0,43.1749,43.184,43.0753,43.0753,75356.0
2016-12-06 14:10:00,47.55,47.59,47.52,47.57,92104.0,43.0753,43.1115,43.0481,43.0934,92104.0
2016-12-06 14:20:00,47.57,47.67,47.56,47.61,111389.0,43.0934,43.184,43.0843,43.1296,111389.0
2016-12-06 14:30:00,47.62,47.67,47.59,47.61,64975.0,43.1387,43.184,43.1115,43.1296,64975.0
2016-12-06 14:40:00,47.61,47.66,47.6,47.63,117024.0,43.1296,43.1749,43.1206,43.1478,117024.0
2016-12-06 14:50:00,47.62,47.68,47.6,47.62,61884.0,43.1387,43.193,43.1206,43.1387,61884.0
2016-12-06 15:00:00,47.63,47.68,47.55,47.56,105099.0,43.1478,43.193,43.0753,43.0843,105099.0
2016-12-06 15:10:00,47.56,47.63,47.55,47.59,73002.0,43.0843,43.1478,43.0753,43.1115,73002.0
2016-12-06 15:20:00,47.59,47.64,47.56,47.59,85515.0,43.1115,43.1568,43.0843,43.1115,85515.0
2016-12-06 15:30:00,47.6,47.63,47.55,47.57,170441.0,43.1206,43.1478,43.0753,43.0934,170441.0
2016-12-06 15:40:00,47.57,47.71,47.56,47.7,240078.0,43.0934,43.2202,43.0843,43.2112,240078.0
2016-12-06 15:50:00,47.69,47.77,47.67,47.68,460486.0,43.2021,43.2746,43.184,43.193,460486.0
2016-12-07 09:30:00,47.71,48.06,47.4,48.04,223180.0,43.2202,43.5373,42.9394,43.5192,223180.0
2016-12-07 09:40:00,48.03,48.14,47.93,48.05,136258.0,43.5101,43.6098,43.4195,43.5282,136258.0
2016-12-07 09:50:00,48.06,48.07,47.87,47.92,191494.0,43.5373,43.5463,43.3652,43.4105,191494.0
2016-12-07 10:00:00,47.93,48.02,47.91,47.99,199718.0,43.4195,43.501,43.4014,43.4739,199718.0
2016-12-07 10:10:00,47.99,48.14,47.94,48.09,123868.0,43.4739,43.6098,43.4286,43.5645,123868.0
2016-12-07 10:20:00,48.09,48.1,48.02,48.06,70343.0,43.5645,43.5735,43.501,43.5373,70343.0
2016-12-07 10:30:00,48.06,48.15,48.05,48.09,68467.0,43.5373,43.6188,43.5282,43.5645,68467.0
2016-12-07 10:40:00,48.09,48.13,48.02,48.13,62547.0,43.5645,43.6007,43.501,43.6007,62547.0
2016-12-07 10:50:00,48.12,48.16,48.03,48.04,68541.0,43.5916,43.6279,43.5101,43.5192,68541.0
2016-12-07 11:00:00,48.04,48.12,48.03,48.1,62779.0,43.5192,43.5916,43.5101,43.5735,62779.0
2016-12-07 11:10:00,48.11,48.22,48.06,48.21,91039.0,43.5826,43.6822,43.5373,43.6732,91039.0
2016-12-07 11:20:00,48.2,48.39,48.18,48.37,173049.0,43.6641,43.8362,43.646,43.8181,173049.0
2016-12-07 11:30:00,48.38,48.42,48.33,48.42,77235.0,43.8272,43.8634,43.7819,43.8634,77235.0
2016-12-07 11:40:00,48.41,48.49,48.38,48.4,135648.0,43.8543,43.9268,43.8272,43.8453,135648.0
2016-12-07 11:50:00,48.4,48.41,48.32,48.35,51787.0,43.8453,43.8543,43.7728,43.8,51787.0
2016-12-07 12:00:00,48.35,48.39,48.31,48.37,51655.0,43.8,43.8362,43.7638,43.8181,51655.0
2016-12-07 12:10:00,48.37,48.39,48.34,48.38,66197.0,43.8181,43.8362,43.7909,43.8272,66197.0
2016-12-07 12:20:00,48.38,48.59,48.36,48.48,200733.0,43.8272,44.0174,43.8091,43.9178,200733.0
2016-12-07 12:30:00,48.48,48.57,48.47,48.55,77540.0,43.9178,43.9993,43.9087,43.9812,77540.0
2016-12-07 12:40:00,48.55,48.66,48.55,48.63,65320.0,43.9812,44.0808,43.9812,44.0536,65320.0
2016-12-07 12:50:00,48.63,48.7,48.61,48.69,68383.0,44.0536,44.1171,44.0355,44.108,68383.0
2016-12-07 13:00:00,48.69,48.69,48.65,48.66,88653.0,44.108,44.108,44.0718,44.0808,88653.0
2016-12-07 13:10:00,48.66,48.79,48.65,48.79,86349.0,44.0808,44.1986,44.0718,44.1986,86349.0
2016-12-07 13:20:00,48.79,48.89,48.78,48.84,140808.0,44.1986,44.2892,44.1895,44.2439,140808.0
2016-12-07 13:30:00,48.84,48.93,48.83,48.92,120073.0,44.2439,44.3254,44.2348,44.3164,120073.0
2016-12-07 13:40:00,48.9,48.93,48.88,48.91,145293.0,44.2982,44.3254,44.2801,44.3073,145293.0
2016-12-07 13:50:00,48.91,49.12,48.89,49.09,226226.0,44.3073,44.4975,44.2892,44.4704,226226.0
2016-12-07 14:00:00,49.09,49.1,48.85,48.86,154617.0,44.4704,44.4794,44.2529,44.262,154617.0
2016-12-07 14:10:00,48.86,49.02,48.85,49.01,105239.0,44.262,44.4069,44.2529,44.3979,105239.0
2016-12-07 14:20:00,49.01,49.05,48.99,49.01,93965.0,44.3979,44.4341,44.3798,44.3979,93965.0
2016-12-07 14:30:00,49.01,49.13,49.01,49.13,196113.0,44.3979,44.5066,44.3979,44.5066,196113.0
2016-12-07 14:40:00,49.13,49.23,49.12,49.23,137474.0,44.5066,44.5972,44.4975,44.5972,137474.0
2016-12-07 14:50:00,49.23,49.42,49.21,49.41,348166.0,44.5972,44.7693,44.5791,44.7602,348166.0
2016-12-07 15:00:00,49.4,49.5,49.39,49.49,323106.0,44.7512,44.8418,44.7421,44.8327,323106.0
2016-12-07 15:10:00,49.48,49.67,49.44,49.65,290948.0,44.8237,44.9958,44.7874,44.9777,290948.0
2016-12-07 15:20:00,49.65,49.82,49.63,49.8,295348.0,44.9777,45.1317,44.9595,45.1135,295348.0
2016-12-07 15:30:00,49.8,49.87,49.79,49.8,341918.0,45.1135,45.177,45.1045,45.1135,341918.0
2016-12-07 15:40:00,49.8,49.82,49.72,49.75,306085.0,45.1135,45.1317,45.0411,45.0682,306085.0
2016-12-07 15:50:00,49.75,49.88,49.73,49.85,829616.0,45.0682,45.186,45.0501,45.1588,829616.0
2016-12-08 09:30:00,49.99,49.99,49.24,49.43,449664.0,45.2857,45.2857,44.6062,44.7784,449664.0
2016-12-08 09:40:00,49.44,49.6,49.44,49.57,205669.0,44.7874,44.9324,44.7874,44.9052,205669.0
2016-12-08 09:50:00,49.58,49.8,49.57,49.75,331454.0,44.9142,45.1135,44.9052,45.0682,331454.0
2016-12-08 10:00:00,49.75,49.94,49.72,49.78,266041.0,45.0682,45.2404,45.0411,45.0954,266041.0
2016-12-08 10:10:00,49.76,49.83,49.71,49.71,155151.0,45.0773,45.1407,45.032,45.032,155151.0
2016-12-08 10:20:00,49.72,49.84,49.7,49.82,123511.0,45.0411,45.1498,45.023,45.1317,123511.0
2016-12-08 10:30:00,49.82,49.83,49.76,49.8,172304.0,45.1317,45.1407,45.0773,45.1135,172304.0
2016-12-08 10:40:00,49.8,49.87,49.72,49.77,270520.0,45.1135,45.177,45.0411,45.0864,270520.0
2016-12-08 10:50:00,49.78,49.84,49.74,49.78,184342.0,45.0954,45.1498,45.0592,45.0954,184342.0
2016-12-08 11:00:00,49.78,49.83,49.76,49.8,89181.0,45.0954,45.1407,45.0773,45.1135,89181.0
2016-12-08 11:10:00,49.8,49.84,49.75,49.76,105959.0,45.1135,45.1498,45.0682,45.0773,105959.0
2016-12-08 11:20:00,49.75,49.78,49.55,49.58,147430.0,45.0682,45.0954,44.8871,44.9142,147430.0
2016-12-08 11:30:00,49.58,49.58,49.47,49.5,184032.0,44.9142,44.9142,44.8146,44.8418,184032.0
2016-12-08 11:40:00,49.5,49.61,49.49,49.59,65458.0,44.8418,44.9414,44.8327,44.9233,65458.0
2016-12-08 11:50:00,49.59,49.61,49.47,49.57,105118.0,44.9233,44.9414,44.8146,44.9052,105118.0
2016-12-08 12:00:00,49.57,49.73,49.57,49.69,131545.0,44.9052,45.0501,44.9052,45.0139,131545.0
2016-12-08 12:10:00,49.7,49.71,49.56,49.61,60823.0,45.023,45.032,44.8961,44.9414,60823.0
2016-12-08 12:20:00,49.61,49.75,49.6,49.75,96053.0,44.9414,45.0682,44.9324,45.0682,96053.0
2016-12-08 12:30:00,49.73,49.75,49.68,49.7,58871.0,45.0501,45.0682,45.0048,45.023,58871.0
2016-12-08 12:40:00,49.7,49.78,49.69,49.75,85536.0,45.023,45.0954,45.0139,45.0682,85536.0
2016-12-08 12:50:00,49.75,49.75,49.69,49.71,144707.0,45.0682,45.0682,45.0139,45.032,144707.0
2016-12-08 13:00:00,49.71,49.73,49.69,49.72,92152.0,45.032,45.0501,45.0139,45.0411,92152.0
2016-12-08 13:10:00,49.71,49.87,49.71,49.83,204434.0,45.032,45.177,45.032,45.1407,204434.0
2016-12-08 13:20:00,49.82,49.82,49.72,49.78,55838.0,45.1317,45.1317,45.0411,45.0954,55838.0
2016-12-08 13:30:00,49.78,49.83,49.77,49.8,65603.0,45.0954,45.1407,45.0864,45.1135,65603.0
2016-12-08 13:40:00,49.79,49.84,49.77,49.79,86450.0,45.1045,45.1498,45.0864,45.1045,86450.0
2016-12-08 13:50:00,49.79,49.85,49.7,49.82,118697.0,45.1045,45.1588,45.023,45.1317,118697.0
2016-12-08 14:00:00,49.82,49.89,49.76,49.85,149011.0,45.1317,45.1951,45.0773,45.1588,149011.0
2016-12-08 14:10:00,49.85,49.87,49.78,49.79,104766.0,45.1588,45.177,45.0954,45.1045,104766.0
2016-12-08 14:20:00,49.78,49.88,49.75,49.85,106723.0,45.0954,45.186,45.0682,45.1588,106723.0
2016-12-08 14:30:00,49.85,49.92,49.77,49.77,131040.0,45.1588,45.2222,45.0864,45.0864,131040.0
2016-12-08 14:40:00,49.77,49.78,49.67,49.67,124632.0,45.0864,45.0954,44.9958,44.9958,124632.0
2016-12-08 14:50:00,49.67,49.73,49.67,49.72,75317.0,44.9958,45.0501,44.9958,45.0411,75317.0
2016-12-08 15:00:00,49.73,49.74,49.66,49.7,113715.0,45.0501,45.0592,44.9867,45.023,113715.0
2016-12-08 15:10:00,49.7,49.76,49.67,49.67,110250.0,45.023,45.0773,44.9958,44.9958,110250.0
2016-12-08 15:20:00,49.68,49.69,49.57,49.57,213863.0,45.0048,45.0139,44.9052,44.9052,213863.0
2016-12-08 15:30:00,49.57,49.65,49.54,49.6,165130.0,44.9052,44.9777,44.878,44.9324,165130.0
2016-12-08 15:40:00,49.59,49.64,49.55,49.55,195682.0,44.9233,44.9686,44.8871,44.8871,195682.0
2016-12-08 15:50:00,49.56,49.6,49.52,49.59,390673.0,44.8961,44.9324,44.8599,44.9233,390673.0
2016-12-09 09:30:00,49.89,50.67,49.89,50.34,572596.0,45.1951,45.9017,45.1951,45.6027,572596.0
2016-12-09 09:40:00,50.35,50.55,50.28,50.5,171037.0,45.6118,45.793,45.5484,45.7477,171037.0
2016-12-09 09:50:00,50.51,50.69,50.33,50.47,211766.0,45.7567,45.9198,45.5937,45.7205,211766.0
2016-12-09 10:00:00,50.48,50.49,50.19,50.27,171410.0,45.7296,45.7386,45.4668,45.5393,171410.0
2016-12-09 10:10:00,50.26,50.35,50.01,50.17,290320.0,45.5303,45.6118,45.3038,45.4487,290320.0
2016-12-09 10:20:00,50.18,50.25,49.98,50.1,410799.0,45.4578,45.5212,45.2766,45.3853,410799.0
2016-12-09 10:30:00,50.1,50.14,49.6,49.73,253075.0,45.3853,45.4215,44.9324,45.0501,253075.0
2016-12-09 10:40:00,49.72,49.78,49.63,49.66,185194.0,45.0411,45.0954,44.9595,44.9867,185194.0
2016-12-09 10:50:00,49.67,49.68,49.47,49.48,131789.0,44.9958,45.0048,44.8146,44.8237,131789.0
2016-12-09 11:00:00,49.48,49.6,49.41,49.43,167927.0,44.8237,44.9324,44.7602,44.7784,167927.0
2016-12-09 11:10:00,49.43,49.49,49.33,49.49,135356.0,44.7784,44.8327,44.6878,44.8327,135356.0
2016-12-09 11:20:00,49.5,49.66,49.49,49.52,134267.0,44.8418,44.9867,44.8327,44.8599,134267.0
2016-12-09 11:30:00,49.52,49.52,49.34,49.41,114532.0,44.8599,44.8599,44.6968,44.7602,114532.0
2016-12-09 11:40:00,49.4,49.44,49.33,49.41,108491.0,44.7512,44.7874,44.6878,44.7602,108491.0
2016-12-09 11:50:00,49.41,49.46,49.34,49.35,77812.0,44.7602,44.8055,44.6968,44.7059,77812.0
2016-12-09 12:00:00,49.36,49.37,49.27,49.29,81229.0,44.7149,44.724,44.6334,44.6515,81229.0
2016-12-09 12:10:00,49.3,49.33,49.24,49.27,73933.0,44.6606,44.6878,44.6062,44.6334,73933.0
2016-12-09 12:20:00,49.27,49.32,49.26,49.28,55427.0,44.6334,44.6787,44.6244,44.6425,55427.0
2016-12-09 12:30:00,49.28,49.33,49.27,49.3,68039.0,44.6425,44.6878,44.6334,44.6606,68039.0
2016-12-09 12:40:00,49.3,49.31,49.22,49.27,62873.0,44.6606,44.6697,44.5881,44.6334,62873.0
2016-12-09 12:50:00,49.27,49.43,49.27,49.41,75944.0,44.6334,44.7784,44.6334,44.7602,75944.0
2016-12-09 13:00:00,49.41,49.43,49.35,49.4,61685.0,44.7602,44.7784,44.7059,44.7512,61685.0
2016-12-09 13:10:00,49.41,49.42,49.38,49.41,71992.0,44.7602,44.7693,44.7331,44.7602,71992.0
2016-12-09 13:20:00,49.42,49.6,49.41,49.59,92535.0,44.7693,44.9324,44.7602,44.9233,92535.0
2016-12-09 13:30:00,49.6,49.66,49.58,49.64,125319.0,44.9324,44.9867,44.9142,44.9686,125319.0
2016-12-09 13:40:00,49.64,49.76,49.64,49.73,90816.0,44.9686,45.0773,44.9686,45.0501,90816.0
2016-12-09 13:50:00,49.73,49.75,49.68,49.72,74528.0,45.0501,45.0682,45.0048,45.0411,74528.0
2016-12-09 14:00:00,49.71,49.76,49.69,49.71,57799.0,45.032,45.0773,45.0139,45.032,57799.0
2016-12-09 14:10:00,49.71,49.83,49.69,49.79,103829.0,45.032,45.1407,45.0139,45.1045,103829.0
2016-12-09 14:20:00,49.79,49.85,49.74,49.76,122286.0,45.1045,45.1588,45.0592,45.0773,122286.0
2016-12-09 14:30:00,49.75,49.84,49.71,49.84,138155.0,45.0682,45.1498,45.032,45.1498,138155.0
2016-12-09 14:40:00,49.84,49.88,49.76,49.81,91378.0,45.1498,45.186,45.0773,45.1226,91378.0
2016-12-09 14:50:00,49.82,49.84,49.77,49.78,141557.0,45.1317,45.1498,45.0864,45.0954,141557.0
2016-12-09 15:00:00,49.79,49.87,49.77,49.84,128781.0,45.1045,45.177,45.0864,45.1498,128781.0
2016-12-09 15:10:00,49.84,49.89,49.74,49.89,165363.0,45.1498,45.1951,45.0592,45.1951,165363.0
2016-12-09 15:20:00,49.88,49.94,49.8,49.8,106539.0,45.186,45.2404,45.1135,45.1135,106539.0
2016-12-09 15:30:00,49.79,49.81,49.7,49.8,217017.0,45.1045,45.1226,45.023,45.1135,217017.0
2016-12-09 15:40:00,49.8,49.82,49.73,49.8,285434.0,45.1135,45.1317,45.0501,45.1135,285434.0
2016-12-09 15:50:00,49.81,49.85,49.73,49.8,378502.0,45.1226,45.1588,45.0501,45.1135,378502.0
2016-12-12 09:30:00,49.36,49.64,49.08,49.61,343971.0,44.7149,44.9686,44.4613,44.9414,343971.0
2016-12-12 09:40:00,49.62,49.67,49.33,49.55,128948.0,44.9505,44.9958,44.6878,44.8871,128948.0
2016-12-12 09:50:00,49.55,49.69,49.52,49.6,101618.0,44.8871,45.0139,44.8599,44.9324,101618.0
2016-12-12 10:00:00,49.61,49.63,49.33,49.45,171588.0,44.9414,44.9595,44.6878,44.7965,171588.0
2016-12-12 10:10:00,49.46,49.55,49.43,49.52,102094.0,44.8055,44.8871,44.7784,44.8599,102094.0
2016-12-12 10:20:00,49.52,49.54,49.34,49.35,92208.0,44.8599,44.878,44.6968,44.7059,92208.0
2016-12-12 10:30:00,49.36,49.55,49.33,49.5,128498.0,44.7149,44.8871,44.6878,44.8418,128498.0
2016-12-12 10:40:00,49.5,49.51,49.34,49.37,62831.0,44.8418,44.8508,44.6968,44.724,62831.0
2016-12-12 10:50:00,49.37,49.4,49.32,49.38,174590.0,44.724,44.7512,44.6787,44.7331,174590.0
2016-12-12 11:00:00,49.37,49.43,49.34,49.36,99771.0,44.724,44.7784,44.6968,44.7149,99771.0
2016-12-12 11:10:00,49.36,49.37,49.33,49.36,60031.0,44.7149,44.724,44.6878,44.7149,60031.0
2016-12-12 11:20:00,49.35,49.37,49.21,49.26,90652.0,44.7059,44.724,44.5791,44.6244,90652.0
2016-12-12 11:30:00,49.25,49.29,49.22,49.26,58158.0,44.6153,44.6515,44.5881,44.6244,58158.0
2016-12-12 11:40:00,49.26,49.28,49.02,49.08,147427.0,44.6244,44.6425,44.4069,44.4613,147427.0
2016-12-12 11:50:00,49.08,49.13,48.93,49.11,117498.0,44.4613,44.5066,44.3254,44.4885,117498.0
2016-12-12 12:00:00,49.11,49.11,49.01,49.04,60784.0,44.4885,44.4885,44.3979,44.4251,60784.0
2016-12-12 12:10:00,49.04,49.17,49.03,49.16,94002.0,44.4251,44.5428,44.416,44.5338,94002.0
2016-12-12 12:20:00,49.16,49.18,49.06,49.07,77453.0,44.5338,44.5519,44.4432,44.4522,77453.0
2016-12-12 12:30:00,49.06,49.16,49.06,49.15,90578.0,44.4432,44.5338,44.4432,44.5247,90578.0
2016-12-12 12:40:00,49.16,49.24,49.13,49.13,83549.0,44.5338,44.6062,44.5066,44.5066,83549.0
2016-12-12 12:50:00,49.13,49.13,49.03,49.03,86764.0,44.5066,44.5066,44.416,44.416,86764.0
2016-12-12 13:00:00,49.03,49.06,48.98,48.99,86472.0,44.416,44.4432,44.3707,44.3798,86472.0
2016-12-12 13:10:00,48.98,49.25,48.92,49.2,826349.0,44.3707,44.6153,44.3164,44.57,826349.0
2016-12-12 13:20:00,49.2,49.28,49.19,49.25,445119.0,44.57,44.6425,44.5609,44.6153,445119.0
2016-12-12 13:30:00,49.26,49.33,49.2,49.25,95298.0,44.6244,44.6878,44.57,44.6153,95298.0
2016-12-12 13:40:00,49.25,49.29,49.2,49.21,64061.0,44.6153,44.6515,44.57,44.5791,64061.0
2016-12-12 13:50:00,49.21,49.22,49.08,49.11,58472.0,44.5791,44.5881,44.4613,44.4885,58472.0
2016-12-12 14:00:00,49.1,49.1,49.01,49.06,88481.0,44.4794,44.4794,44.3979,44.4432,88481.0
2016-12-12 14:10:00,49.07,49.19,49.06,49.17,89936.0,44.4522,44.5609,44.4432,44.5428,89936.0
2016-12-12 14:20:00,49.17,49.35,49.15,49.29,1625000.0,44.5428,44.7059,44.5247,44.6515,1625000.0
2016-12-12 14:30:00,49.31,49.35,49.26,49.26,161605.0,44.6697,44.7059,44.6244,44.6244,161605.0
2016-12-12 14:40:00,49.27,49.3,49.21,49.28,111781.0,44.6334,44.6606,44.5791,44.6425,111781.0
2016-12-12 14:50:00,49.29,49.35,49.28,49.34,508094.0,44.6515,44.7059,44.6425,44.6968,508094.0
2016-12-12 15:00:00,49.34,49.37,49.23,49.28,103401.0,44.6968,44.724,44.5972,44.6425,103401.0
2016-12-12 15:10:00,49.28,49.36,49.28,49.33,103629.0,44.6425,44.7149,44.6425,44.6878,103629.0
2016-12-12 15:20:00,49.33,49.41,49.32,49.39,90818.0,44.6878,44.7602,44.6787,44.7421,90818.0
2016-12-12 15:30:00,49.38,49.39,49.32,49.37,117991.0,44.7331,44.7421,44.6787,44.724,117991.0
2016-12-12 15:40:00,49.36,49.37,49.27,49.27,117381.0,44.7149,44.724,44.6334,44.6334,117381.0
2016-12-12 15:50:00,49.28,49.39,49.27,49.37,520358.0,44.6425,44.7421,44.6334,44.724,520358.0
2016-12-13 09:30:00,49.48,50.13,49.45,50.07,331127.0,44.8237,45.4125,44.7965,45.3581,331127.0
2016-12-13 09:40:00,50.06,50.1,49.89,50.07,220873.0,45.3491,45.3853,45.1951,45.3581,220873.0
2016-12-13 09:50:00,50.08,50.4,50.08,50.36,298865.0,45.3672,45.6571,45.3672,45.6208,298865.0
2016-12-13 10:00:00,50.36,50.43,50.16,50.26,207922.0,45.6208,45.6843,45.4397,45.5303,207922.0
2016-12-13 10:10:00,50.25,50.31,50.12,50.17,122876.0,45.5212,45.5755,45.4034,45.4487,122876.0
2016-12-13 10:20:00,50.18,50.27,50.1,50.14,107509.0,45.4578,45.5393,45.3853,45.4215,107509.0
2016-12-13 10:30:00,50.13,50.18,50.07,50.14,107985.0,45.4125,45.4578,45.3581,45.4215,107985.0
2016-12-13 10:40:00,50.14,50.15,49.97,50.01,192694.0,45.4215,45.4306,45.2675,45.3038,192694.0
2016-12-13 10:50:00,50.01,50.03,49.99,50.02,133470.0,45.3038,45.3219,45.2857,45.3128,133470.0
2016-12-13 11:00:00,50.02,50.03,49.92,49.98,147281.0,45.3128,45.3219,45.2222,45.2766,147281.0
2016-12-13 11:10:00,49.98,50.06,49.94,49.94,105219.0,45.2766,45.3491,45.2404,45.2404,105219.0
2016-12-13 11:20:00,49.94,50.06,49.94,49.95,116127.0,45.2404,45.3491,45.2404,45.2494,116127.0
2016-12-13 11:30:00,49.95,50.01,49.9,49.99,171608.0,45.2494,45.3038,45.2041,45.2857,171608.0
2016-12-13 11:40:00,50.0,50.02,49.76,49.79,445763.0,45.2947,45.3128,45.0773,45.1045,445763.0
2016-12-13 11:50:00,49.79,49.84,49.67,49.81,147919.0,45.1045,45.1498,44.9958,45.1226,147919.0
2016-12-13 12:00:00,49.81,49.88,49.78,49.79,94865.0,45.1226,45.186,45.0954,45.1045,94865.0
2016-12-13 12:10:00,49.8,49.84,49.75,49.79,89205.0,45.1135,45.1498,45.0682,45.1045,89205.0
2016-12-13 12:20:00,49.79,49.85,49.76,49.77,85700.0,45.1045,45.1588,45.0773,45.0864,85700.0
2016-12-13 12:30:00,49.77,49.84,49.71,49.84,83980.0,45.0864,45.1498,45.032,45.1498,83980.0
2016-12-13 12:40:00,49.84,49.97,49.83,49.92,113975.0,45.1498,45.2675,45.1407,45.2222,113975.0
2016-12-13 12:50:00,49.93,49.98,49.9,49.98,47370.0,45.2313,45.2766,45.2041,45.2766,47370.0
2016-12-13 13:00:00,49.97,50.01,49.94,50.0,86560.0,45.2675,45.3038,45.2404,45.2947,86560.0
2016-12-13 13:10:00,50.0,50.09,49.94,50.07,131057.0,45.2947,45.3763,45.2404,45.3581,131057.0
2016-12-13 13:20:00,50.07,50.1,50.0,50.03,106852.0,45.3581,45.3853,45.2947,45.3219,106852.0
2016-12-13 13:30:00,50.03,50.11,50.01,50.03,110006.0,45.3219,45.3944,45.3038,45.3219,110006.0
2016-12-13 13:40:00,50.03,50.09,49.94,49.95,93291.0,45.3219,45.3763,45.2404,45.2494,93291.0
2016-12-13 13:50:00,49.95,49.96,49.84,49.88,72366.0,45.2494,45.2585,45.1498,45.186,72366.0
2016-12-13 14:00:00,49.88,49.88,49.68,49.7,149368.0,45.186,45.186,45.0048,45.023,149368.0
2016-12-13 14:10:00,49.71,49.78,49.62,49.77,156622.0,45.032,45.0954,44.9505,45.0864,156622.0
2016-12-13 14:20:00,49.77,49.87,49.76,49.79,95070.0,45.0864,45.177,45.0773,45.1045,95070.0
2016-12-13 14:30:00,49.79,49.8,49.71,49.79,83848.0,45.1045,45.1135,45.032,45.1045,83848.0
2016-12-13 14:40:00,49.78,49.87,49.77,49.85,102140.0,45.0954,45.177,45.0864,45.1588,102140.0
2016-12-13 14:50:00,49.86,49.93,49.83,49.9,181246.0,45.1679,45.2313,45.1407,45.2041,181246.0
2016-12-13 15:00:00,49.9,49.9,49.79,49.79,137732.0,45.2041,45.2041,45.1045,45.1045,137732.0
2016-12-13 15:10:00,49.79,49.8,49.7,49.73,163648.0,45.1045,45.1135,45.023,45.0501,163648.0
2016-12-13 15:20:00,49.73,49.73,49.65,49.65,150212.0,45.0501,45.0501,44.9777,44.9777,150212.0
2016-12-13 15:30:00,49.65,49.67,49.52,49.52,178008.0,44.9777,44.9958,44.8599,44.8599,178008.0
2016-12-13 15:40:00,49.52,49.6,49.5,49.51,159477.0,44.8599,44.9324,44.8418,44.8508,159477.0
2016-12-13 15:50:00,49.52,49.55,49.46,49.55,329681.0,44.8599,44.8871,44.8055,44.8871,329681.0
2016-12-14 09:30:00,49.5,49.73,49.33,49.63,170528.0,44.8418,45.0501,44.6878,44.9595,170528.0
2016-12-14 09:40:00,49.66,49.77,49.47,49.5,133635.0,44.9867,45.0864,44.8146,44.8418,133635.0
2016-12-14 09:50:00,49.5,49.64,49.36,49.37,123172.0,44.8418,44.9686,44.7149,44.724,123172.0
2016-12-14 10:00:00,49.37,49.74,49.33,49.71,241804.0,44.724,45.0592,44.6878,45.032,241804.0
2016-12-14 10:10:00,49.72,49.92,49.72,49.73,228669.0,45.0411,45.2222,45.0411,45.0501,228669.0
2016-12-14 10:20:00,49.72,49.9,49.69,49.75,165805.0,45.0411,45.2041,45.0139,45.0682,165805.0
2016-12-14 10:30:00,49.73,49.8,49.36,49.41,117331.0,45.0501,45.1135,44.7149,44.7602,117331.0
2016-12-14 10:40:00,49.42,49.5,49.28,49.28,103696.0,44.7693,44.8418,44.6425,44.6425,103696.0
2016-12-14 10:50:00,49.27,49.32,49.15,49.25,79488.0,44.6334,44.6787,44.5247,44.6153,79488.0
2016-12-14 11:00:00,49.25,49.28,49.18,49.23,57280.0,44.6153,44.6425,44.5519,44.5972,57280.0
2016-12-14 11:10:00,49.23,49.32,49.17,49.29,52133.0,44.5972,44.6787,44.5428,44.6515,52133.0
2016-12-14 11:20:00,49.29,49.32,49.2,49.23,66016.0,44.6515,44.6787,44.57,44.5972,66016.0
2016-12-14 11:30:00,49.22,49.24,48.96,49.0,184306.0,44.5881,44.6062,44.3526,44.3888,184306.0
2016-12-14 11:40:00,49.01,49.02,48.9,49.02,144081.0,44.3979,44.4069,44.2982,44.4069,144081.0
2016-12-14 11:50:00,49.02,49.41,49.0,49.4,146207.0,44.4069,44.7602,44.3888,44.7512,146207.0
2016-12-14 12:00:00,49.41,49.43,49.32,49.38,68539.0,44.7602,44.7784,44.6787,44.7331,68539.0
2016-12-14 12:10:00,49.37,49.57,49.37,49.56,137049.0,44.724,44.9052,44.724,44.8961,137049.0
2016-12-14 12:20:00,49.55,49.58,49.5,49.57,94473.0,44.8871,44.9142,44.8418,44.9052,94473.0
2016-12-14 12:30:00,49.55,49.6,49.53,49.57,59793.0,44.8871,44.9324,44.869,44.9052,59793.0
2016-12-14 12:40:00,49.56,49.63,49.53,49.6,43655.0,44.8961,44.9595,44.869,44.9324,43655.0
2016-12-14 12:50:00,49.6,49.72,49.6,49.65,52601.0,44.9324,45.0411,44.9324,44.9777,52601.0
2016-12-14 13:00:00,49.62,49.69,49.61,49.65,29996.0,44.9505,45.0139,44.9414,44.9777,29996.0
2016-12-14 13:10:00,49.65,49.74,49.64,49.72,32849.0,44.9777,45.0592,44.9686,45.0411,32849.0
2016-12-14 13:20:00,49.72,49.77,49.68,49.72,50465.0,45.0411,45.0864,45.0048,45.0411,50465.0
2016-12-14 13:30:00,49.72,49.87,49.7,49.78,76014.0,45.0411,45.177,45.023,45.0954,76014.0
2016-12-14 13:40:00,49.78,49.96,49.78,49.93,68816.0,45.0954,45.2585,45.0954,45.2313,68816.0
2016-12-14 13:50:00,49.93,50.0,49.89,49.9,126425.0,45.2313,45.2947,45.1951,45.2041,126425.0
2016-12-14 14:00:00,49.9,49.99,49.77,49.96,74961.0,45.2041,45.2857,45.0864,45.2585,74961.0
2016-12-14 14:10:00,49.94,49.97,49.66,49.77,94724.0,45.2404,45.2675,44.9867,45.0864,94724.0
2016-12-14 14:20:00,49.77,49.77,49.52,49.54,122141.0,45.0864,45.0864,44.8599,44.878,122141.0
2016-12-14 14:30:00,49.54,49.68,49.53,49.66,81216.0,44.878,45.0048,44.869,44.9867,81216.0
2016-12-14 14:40:00,49.67,49.72,49.62,49.65,84469.0,44.9958,45.0411,44.9505,44.9777,84469.0
2016-12-14 14:50:00,49.66,49.68,49.55,49.61,107077.0,44.9867,45.0048,44.8871,44.9414,107077.0
2016-12-14 15:00:00,49.61,49.77,49.49,49.5,187109.0,44.9414,45.0864,44.8327,44.8418,187109.0
2016-12-14 15:10:00,49.51,49.53,49.35,49.44,223634.0,44.8508,44.869,44.7059,44.7874,223634.0
2016-12-14 15:20:00,49.44,49.45,49.16,49.33,361947.0,44.7874,44.7965,44.5338,44.6878,361947.0
2016-12-14 15:30:00,49.33,49.62,49.32,49.55,293073.0,44.6878,44.9505,44.6787,44.8871,293073.0
2016-12-14 15:40:00,49.55,49.57,49.37,49.39,215082.0,44.8871,44.9052,44.724,44.7421,215082.0
2016-12-14 15:50:00,49.39,49.39,49.21,49.27,302052.0,44.7421,44.7421,44.5791,44.6334,302052.0
2016-12-15 09:30:00,49.43,50.11,49.4,49.57,373292.0,44.7784,45.3944,44.7512,44.9052,373292.0
2016-12-15 09:40:00,49.56,49.86,49.48,49.86,198075.0,44.8961,45.1679,44.8237,45.1679,198075.0
2016-12-15 09:50:00,49.86,50.2,49.84,50.18,256441.0,45.1679,45.4759,45.1498,45.4578,256441.0
2016-12-15 10:00:00,50.18,50.88,50.16,50.65,594139.0,45.4578,46.0919,45.4397,45.8836,594139.0
2016-12-15 10:10:00,50.63,50.94,50.6,50.77,370937.0,45.8654,46.1463,45.8383,45.9923,370937.0
2016-12-15 10:20:00,50.79,51.01,50.75,50.92,329534.0,46.0104,46.2097,45.9741,46.1281,329534.0
2016-12-15 10:30:00,50.93,51.01,50.65,50.73,528243.0,46.1372,46.2097,45.8836,45.956,528243.0
2016-12-15 10:40:00,50.73,51.13,50.65,50.84,371931.0,45.956,46.3184,45.8836,46.0557,371931.0
2016-12-15 10:50:00,50.81,50.97,50.65,50.71,232645.0,46.0285,46.1734,45.8836,45.9379,232645.0
2016-12-15 11:00:00,50.73,50.93,50.72,50.81,122246.0,45.956,46.1372,45.947,46.0285,122246.0
2016-12-15 11:10:00,50.78,50.84,50.75,50.82,97131.0,46.0013,46.0557,45.9741,46.0376,97131.0
2016-12-15 11:20:00,50.83,50.88,50.66,50.66,54398.0,46.0466,46.0919,45.8926,45.8926,54398.0
2016-12-15 11:30:00,50.66,50.89,50.63,50.8,155128.0,45.8926,46.101,45.8654,46.0194,155128.0
2016-12-15 11:40:00,50.79,50.83,50.63,50.66,93306.0,46.0104,46.0466,45.8654,45.8926,93306.0
2016-12-15 11:50:00,50.65,50.77,50.61,50.76,109562.0,45.8836,45.9923,45.8473,45.9832,109562.0
2016-12-15 12:00:00,50.76,50.93,50.74,50.91,107077.0,45.9832,46.1372,45.9651,46.1191,107077.0
2016-12-15 12:10:00,50.91,50.94,50.86,50.88,78568.0,46.1191,46.1463,46.0738,46.0919,78568.0
2016-12-15 12:20:00,50.87,50.89,50.77,50.79,124516.0,46.0828,46.101,45.9923,46.0104,124516.0
2016-12-15 12:30:00,50.79,50.85,50.72,50.8,77809.0,46.0104,46.0647,45.947,46.0194,77809.0
2016-12-15 12:40:00,50.8,50.88,50.76,50.8,98620.0,46.0194,46.0919,45.9832,46.0194,98620.0
2016-12-15 12:50:00,50.8,50.88,50.75,50.8,314853.0,46.0194,46.0919,45.9741,46.0194,314853.0
2016-12-15 13:00:00,50.8,51.27,50.8,51.21,239853.0,46.0194,46.4452,46.0194,46.3909,239853.0
2016-12-15 13:10:00,51.21,51.31,51.1,51.19,196388.0,46.3909,46.4814,46.2912,46.3727,196388.0
2016-12-15 13:20:00,51.19,51.21,51.06,51.08,112778.0,46.3727,46.3909,46.255,46.2731,112778.0
2016-12-15 13:30:00,51.08,51.1,50.96,51.03,124421.0,46.2731,46.2912,46.1644,46.2278,124421.0
2016-12-15 13:40:00,51.02,51.16,50.95,51.01,266579.0,46.2187,46.3456,46.1553,46.2097,266579.0
2016-12-15 13:50:00,51.01,51.06,50.93,51.01,119256.0,46.2097,46.255,46.1372,46.2097,119256.0
2016-12-15 14:00:00,51.0,51.01,50.86,50.94,170121.0,46.2006,46.2097,46.0738,46.1463,170121.0
2016-12-15 14:10:00,50.93,50.94,50.78,50.78,89111.0,46.1372,46.1463,46.0013,46.0013,89111.0
2016-12-15 14:20:00,50.77,50.81,50.65,50.74,87515.0,45.9923,46.0285,45.8836,45.9651,87515.0
2016-12-15 14:30:00,50.73,50.92,50.72,50.9,117786.0,45.956,46.1281,45.947,46.11,117786.0
2016-12-15 14:40:00,50.89,50.94,50.83,50.89,78010.0,46.101,46.1463,46.0466,46.101,78010.0
2016-12-15 14:50:00,50.89,50.97,50.86,50.9,112102.0,46.101,46.1734,46.0738,46.11,112102.0
2016-12-15 15:00:00,50.91,51.0,50.82,50.82,165244.0,46.1191,46.2006,46.0376,46.0376,165244.0
2016-12-15 15:10:00,50.82,50.85,50.7,50.73,138052.0,46.0376,46.0647,45.9288,45.956,138052.0
2016-12-15 15:20:00,50.73,50.75,50.57,50.59,352357.0,45.956,45.9741,45.8111,45.8292,352357.0
2016-12-15 15:30:00,50.6,50.72,50.58,50.7,210810.0,45.8383,45.947,45.8201,45.9288,210810.0
2016-12-15 15:40:00,50.69,50.72,50.56,50.56,228998.0,45.9198,45.947,45.802,45.802,228998.0
2016-12-15 15:50:00,50.55,50.68,50.55,50.6,572188.0,45.793,45.9107,45.793,45.8383,572188.0
2016-12-16 09:30:00,50.74,51.07,50.54,50.95,934012.0,45.9651,46.264,45.7839,46.1553,934012.0
2016-12-16 09:40:00,50.92,51.01,50.81,50.88,135037.0,46.1281,46.2097,46.0285,46.0919,135037.0
2016-12-16 09:50:00,50.88,50.97,50.77,50.92,104283.0,46.0919,46.1734,45.9923,46.1281,104283.0
2016-12-16 10:00:00,50.92,50.94,50.78,50.79,62827.0,46.1281,46.1463,46.0013,46.0104,62827.0
2016-12-16 10:10:00,50.78,51.03,50.78,51.0,203507.0,46.0013,46.2278,46.0013,46.2006,203507.0
2016-12-16 10:20:00,51.0,51.01,50.93,51.0,114584.0,46.2006,46.2097,46.1372,46.2006,114584.0
2016-12-16 10:30:00,51.0,51.01,50.93,51.0,146781.0,46.2006,46.2097,46.1372,46.2006,146781.0
2016-12-16 10:40:00,51.01,51.13,51.0,51.11,83220.0,46.2097,46.3184,46.2006,46.3003,83220.0
2016-12-16 10:50:00,51.12,51.12,50.95,50.97,70014.0,46.3093,46.3093,46.1553,46.1734,70014.0
2016-12-16 11:00:00,50.97,51.0,50.61,50.61,93287.0,46.1734,46.2006,45.8473,45.8473,93287.0
2016-12-16 11:10:00,50.61,50.69,50.56,50.62,90988.0,45.8473,45.9198,45.802,45.8564,90988.0
2016-12-16 11:20:00,50.62,50.66,50.33,50.35,105687.0,45.8564,45.8926,45.5937,45.6118,105687.0
2016-12-16 11:30:00,50.35,50.58,50.29,50.57,138794.0,45.6118,45.8201,45.5574,45.8111,138794.0
2016-12-16 11:40:00,50.57,50.57,50.48,50.53,53707.0,45.8111,45.8111,45.7296,45.7748,53707.0
2016-12-16 11:50:00,50.53,50.61,50.52,50.57,62055.0,45.7748,45.8473,45.7658,45.8111,62055.0
2016-12-16 12:00:00,50.57,50.6,50.45,50.53,56428.0,45.8111,45.8383,45.7024,45.7748,56428.0
2016-12-16 12:10:00,50.52,50.52,50.41,50.42,48129.0,45.7658,45.7658,45.6661,45.6752,48129.0
2016-12-16 12:20:00,50.42,50.48,50.4,50.43,46985.0,45.6752,45.7296,45.6571,45.6843,46985.0
2016-12-16 12:30:00,50.42,50.47,50.38,50.44,49550.0,45.6752,45.7205,45.639,45.6933,49550.0
2016-12-16 12:40:00,50.43,50.45,50.26,50.28,95648.0,45.6843,45.7024,45.5303,45.5484,95648.0
2016-12-16 12:50:00,50.28,50.29,50.16,50.2,139571.0,45.5484,45.5574,45.4397,45.4759,139571.0
2016-12-16 13:00:00,50.21,50.24,50.19,50.23,79262.0,45.485,45.5121,45.4668,45.5031,79262.0
2016-12-16 13:10:00,50.23,50.31,50.21,50.26,179863.0,45.5031,45.5755,45.485,45.5303,179863.0
2016-12-16 13:20:00,50.26,50.41,50.26,50.39,52501.0,45.5303,45.6661,45.5303,45.648,52501.0
2016-12-16 13:30:00,50.37,50.38,50.32,50.34,51888.0,45.6299,45.639,45.5846,45.6027,51888.0
2016-12-16 13:40:00,50.34,50.45,50.34,50.43,73548.0,45.6027,45.7024,45.6027,45.6843,73548.0
2016-12-16 13:50:00,50.44,50.48,50.37,50.39,53926.0,45.6933,45.7296,45.6299,45.648,53926.0
2016-12-16 14:00:00,50.39,50.43,50.29,50.41,69264.0,45.648,45.6843,45.5574,45.6661,69264.0
2016-12-16 14:10:00,50.41,50.42,50.36,50.4,55410.0,45.6661,45.6752,45.6208,45.6571,55410.0
2016-12-16 14:20:00,50.4,50.42,50.32,50.34,96451.0,45.6571,45.6752,45.5846,45.6027,96451.0
2016-12-16 14:30:00,50.34,50.38,50.26,50.28,131615.0,45.6027,45.639,45.5303,45.5484,131615.0
2016-12-16 14:40:00,50.28,50.33,50.28,50.3,89273.0,45.5484,45.5937,45.5484,45.5665,89273.0
2016-12-16 14:50:00,50.31,50.39,50.3,50.35,110450.0,45.5755,45.648,45.5665,45.6118,110450.0
2016-12-16 15:00:00,50.35,50.35,50.2,50.2,96117.0,45.6118,45.6118,45.4759,45.4759,96117.0
2016-12-16 15:10:00,50.2,50.25,50.14,50.15,105708.0,45.4759,45.5212,45.4215,45.4306,105708.0
2016-12-16 15:20:00,50.15,50.2,50.09,50.14,115000.0,45.4306,45.4759,45.3763,45.4215,115000.0
2016-12-16 15:30:00,50.14,50.16,50.03,50.06,186579.0,45.4215,45.4397,45.3219,45.3491,186579.0
2016-12-16 15:40:00,50.06,50.15,50.02,50.09,208553.0,45.3491,45.4306,45.3128,45.3763,208553.0
2016-12-16 15:50:00,50.09,50.1,49.89,49.94,765880.0,45.3763,45.3853,45.1951,45.2404,765880.0
2016-12-19 09:30:00,50.26,50.53,50.16,50.17,170048.0,45.5303,45.7748,45.4397,45.4487,170048.0
2016-12-19 09:40:00,50.17,50.41,50.03,50.23,141164.0,45.4487,45.6661,45.3219,45.5031,141164.0
2016-12-19 09:50:00,50.22,50.22,49.94,49.94,109728.0,45.494,45.494,45.2404,45.2404,109728.0
2016-12-19 10:00:00,49.95,50.0,49.88,49.99,82368.0,45.2494,45.2947,45.186,45.2857,82368.0
2016-12-19 10:10:00,49.98,50.09,49.72,50.08,150813.0,45.2766,45.3763,45.0411,45.3672,150813.0
2016-12-19 10:20:00,50.07,50.16,49.99,50.08,77051.0,45.3581,45.4397,45.2857,45.3672,77051.0
2016-12-19 10:30:00,50.07,50.2,50.01,50.03,89288.0,45.3581,45.4759,45.3038,45.3219,89288.0
2016-12-19 10:40:00,50.04,50.2,50.01,50.18,116318.0,45.331,45.4759,45.3038,45.4578,116318.0
2016-12-19 10:50:00,50.19,50.22,50.06,50.13,68920.0,45.4668,45.494,45.3491,45.4125,68920.0
2016-12-19 11:00:00,50.13,50.37,50.13,50.37,70090.0,45.4125,45.6299,45.4125,45.6299,70090.0
2016-12-19 11:10:00,50.38,50.43,50.24,50.24,58548.0,45.639,45.6843,45.5121,45.5121,58548.0
2016-12-19 11:20:00,50.25,50.27,50.08,50.12,105635.0,45.5212,45.5393,45.3672,45.4034,105635.0
2016-12-19 11:30:00,50.13,50.19,50.07,50.19,41899.0,45.4125,45.4668,45.3581,45.4668,41899.0
2016-12-19 11:40:00,50.2,50.21,50.04,50.09,47676.0,45.4759,45.485,45.331,45.3763,47676.0
2016-12-19 11:50:00,50.1,50.18,50.07,50.11,31126.0,45.3853,45.4578,45.3581,45.3944,31126.0
2016-12-19 12:00:00,50.11,50.15,50.07,50.15,37486.0,45.3944,45.4306,45.3581,45.4306,37486.0
2016-12-19 12:10:00,50.14,50.26,50.14,50.23,30805.0,45.4215,45.5303,45.4215,45.5031,30805.0
2016-12-19 12:20:00,50.24,50.29,50.19,50.21,47580.0,45.5121,45.5574,45.4668,45.485,47580.0
2016-12-19 12:30:00,50.22,50.26,50.18,50.21,29325.0,45.494,45.5303,45.4578,45.485,29325.0
2016-12-19 12:40:00,50.21,50.26,50.15,50.23,30394.0,45.485,45.5303,45.4306,45.5031,30394.0
2016-12-19 12:50:00,50.24,50.28,50.22,50.26,23615.0,45.5121,45.5484,45.494,45.5303,23615.0
2016-12-19 13:00:00,50.26,50.26,50.15,50.23,58394.0,45.5303,45.5303,45.4306,45.5031,58394.0
2016-12-19 13:10:00,50.23,50.23,50.16,50.17,20612.0,45.5031,45.5031,45.4397,45.4487,20612.0
2016-12-19 13:20:00,50.17,50.28,50.13,50.26,35956.0,45.4487,45.5484,45.4125,45.5303,35956.0
2016-12-19 13:30:00,50.26,50.27,50.15,50.17,32633.0,45.5303,45.5393,45.4306,45.4487,32633.0
2016-12-19 13:40:00,50.17,50.17,50.11,50.14,31437.0,45.4487,45.4487,45.3944,45.4215,31437.0
2016-12-19 13:50:00,50.16,50.28,50.15,50.24,32263.0,45.4397,45.5484,45.4306,45.5121,32263.0
2016-12-19 14:00:00,50.23,50.28,50.2,50.22,40606.0,45.5031,45.5484,45.4759,45.494,40606.0
2016-12-19 14:10:00,50.22,50.27,50.13,50.19,45882.0,45.494,45.5393,45.4125,45.4668,45882.0
2016-12-19 14:20:00,50.18,50.21,50.15,50.19,25794.0,45.4578,45.485,45.4306,45.4668,25794.0
2016-12-19 14:30:00,50.18,50.23,50.16,50.2,39822.0,45.4578,45.5031,45.4397,45.4759,39822.0
2016-12-19 14:40:00,50.2,50.23,50.19,50.22,35648.0,45.4759,45.5031,45.4668,45.494,35648.0
2016-12-19 14:50:00,50.22,50.27,50.2,50.24,37057.0,45.494,45.5393,45.4759,45.5121,37057.0
2016-12-19 15:00:00,50.24,50.27,50.21,50.24,71615.0,45.5121,45.5393,45.485,45.5121,71615.0
2016-12-19 15:10:00,50.25,50.25,50.19,50.21,48745.0,45.5212,45.5212,45.4668,45.485,48745.0
2016-12-19 15:20:00,50.21,50.35,50.19,50.33,92803.0,45.485,45.6118,45.4668,45.5937,92803.0
2016-12-19 15:30:00,50.33,50.34,50.26,50.29,114535.0,45.5937,45.6027,45.5303,45.5574,114535.0
2016-12-19 15:40:00,50.28,50.29,50.24,50.25,90486.0,45.5484,45.5574,45.5121,45.5212,90486.0
2016-12-19 15:50:00,50.26,50.36,50.24,50.36,226840.0,45.5303,45.6208,45.5121,45.6208,226840.0
2016-12-20 09:30:00,50.55,50.87,50.41,50.8,202824.0,45.793,46.0828,45.6661,46.0194,202824.0
2016-12-20 09:40:00,50.78,50.97,50.75,50.93,176151.0,46.0013,46.1734,45.9741,46.1372,176151.0
2016-12-20 09:50:00,50.93,51.03,50.81,50.93,140496.0,46.1372,46.2278,46.0285,46.1372,140496.0
2016-12-20 10:00:00,50.94,51.06,50.88,51.05,86078.0,46.1463,46.255,46.0919,46.2459,86078.0
2016-12-20 10:10:00,51.05,51.13,51.0,51.04,80532.0,46.2459,46.3184,46.2006,46.2369,80532.0
2016-12-20 10:20:00,51.03,51.03,50.9,50.92,65299.0,46.2278,46.2278,46.11,46.1281,65299.0
2016-12-20 10:30:00,50.91,50.96,50.89,50.93,67866.0,46.1191,46.1644,46.101,46.1372,67866.0
2016-12-20 10:40:00,50.93,51.02,50.92,51.02,58883.0,46.1372,46.2187,46.1281,46.2187,58883.0
2016-12-20 10:50:00,51.02,51.07,50.99,51.05,52394.0,46.2187,46.264,46.1916,46.2459,52394.0
2016-12-20 11:00:00,51.05,51.19,51.04,51.08,89243.0,46.2459,46.3727,46.2369,46.2731,89243.0
2016-12-20 11:10:00,51.08,51.08,50.95,50.98,43451.0,46.2731,46.2731,46.1553,46.1825,43451.0
2016-12-20 11:20:00,50.99,51.04,50.95,51.03,68419.0,46.1916,46.2369,46.1553,46.2278,68419.0
2016-12-20 11:30:00,51.03,51.03,50.87,50.88,72062.0,46.2278,46.2278,46.0828,46.0919,72062.0
2016-12-20 11:40:00,50.88,50.88,50.8,50.87,172851.0,46.0919,46.0919,46.0194,46.0828,172851.0
2016-12-20 11:50:00,50.85,50.89,50.83,50.89,94144.0,46.0647,46.101,46.0466,46.101,94144.0
2016-12-20 12:00:00,50.89,50.92,50.84,50.9,44694.0,46.101,46.1281,46.0557,46.11,44694.0
2016-12-20 12:10:00,50.9,50.95,50.89,50.9,31951.0,46.11,46.1553,46.101,46.11,31951.0
2016-12-20 12:20:00,50.91,51.1,50.91,51.02,110935.0,46.1191,46.2912,46.1191,46.2187,110935.0
2016-12-20 12:30:00,51.02,51.05,50.9,50.93,29494.0,46.2187,46.2459,46.11,46.1372,29494.0
2016-12-20 12:40:00,50.93,50.94,50.85,50.88,38986.0,46.1372,46.1463,46.0647,46.0919,38986.0
2016-12-20 12:50:00,50.88,50.96,50.87,50.88,30196.0,46.0919,46.1644,46.0828,46.0919,30196.0
2016-12-20 13:00:00,50.88,50.93,50.83,50.88,51808.0,46.0919,46.1372,46.0466,46.0919,51808.0
2016-12-20 13:10:00,50.87,50.92,50.75,50.76,54013.0,46.0828,46.1281,45.9741,45.9832,54013.0
2016-12-20 13:20:00,50.75,50.85,50.75,50.85,55176.0,45.9741,46.0647,45.9741,46.0647,55176.0
2016-12-20 13:30:00,50.85,50.87,50.78,50.81,38911.0,46.0647,46.0828,46.0013,46.0285,38911.0
2016-12-20 13:40:00,50.8,50.88,50.78,50.86,52256.0,46.0194,46.0919,46.0013,46.0738,52256.0
2016-12-20 13:50:00,50.86,50.97,50.84,50.95,90869.0,46.0738,46.1734,46.0557,46.1553,90869.0
2016-12-20 14:00:00,50.95,51.0,50.88,50.91,50275.0,46.1553,46.2006,46.0919,46.1191,50275.0
2016-12-20 14:10:00,50.92,50.93,50.84,50.85,36851.0,46.1281,46.1372,46.0557,46.0647,36851.0
2016-12-20 14:20:00,50.85,50.86,50.79,50.81,55880.0,46.0647,46.0738,46.0104,46.0285,55880.0
2016-12-20 14:30:00,50.81,50.84,50.74,50.76,55286.0,46.0285,46.0557,45.9651,45.9832,55286.0
2016-12-20 14:40:00,50.77,50.86,50.77,50.86,78300.0,45.9923,46.0738,45.9923,46.0738,78300.0
2016-12-20 14:50:00,50.85,50.92,50.85,50.88,56438.0,46.0647,46.1281,46.0647,46.0919,56438.0
2016-12-20 15:00:00,50.89,50.92,50.87,50.87,43800.0,46.101,46.1281,46.0828,46.0828,43800.0
2016-12-20 15:10:00,50.88,50.9,50.85,50.89,59627.0,46.0919,46.11,46.0647,46.101,59627.0
2016-12-20 15:20:00,50.88,50.88,50.83,50.87,85641.0,46.0919,46.0919,46.0466,46.0828,85641.0
2016-12-20 15:30:00,50.87,50.9,50.83,50.85,117279.0,46.0828,46.11,46.0466,46.0647,117279.0
2016-12-20 15:40:00,50.84,50.87,50.83,50.85,173478.0,46.0557,46.0828,46.0466,46.0647,173478.0
2016-12-20 15:50:00,50.84,50.9,50.82,50.9,180470.0,46.0557,46.11,46.0376,46.11,180470.0
2016-12-21 09:30:00,50.77,51.08,50.63,50.98,174170.0,45.9923,46.2731,45.8654,46.1825,174170.0
2016-12-21 09:40:00,50.99,50.99,50.74,50.77,71590.0,46.1916,46.1916,45.9651,45.9923,71590.0
2016-12-21 09:50:00,50.77,50.85,50.73,50.74,124638.0,45.9923,46.0647,45.956,45.9651,124638.0
2016-12-21 10:00:00,50.74,50.82,50.73,50.76,100755.0,45.9651,46.0376,45.956,45.9832,100755.0
2016-12-21 10:10:00,50.76,51.05,50.73,51.04,115064.0,45.9832,46.2459,45.956,46.2369,115064.0
2016-12-21 10:20:00,51.04,51.05,50.97,51.0,61766.0,46.2369,46.2459,46.1734,46.2006,61766.0
2016-12-21 10:30:00,50.99,51.01,50.83,50.91,75532.0,46.1916,46.2097,46.0466,46.1191,75532.0
2016-12-21 10:40:00,50.92,50.96,50.88,50.93,75512.0,46.1281,46.1644,46.0919,46.1372,75512.0
2016-12-21 10:50:00,50.93,50.94,50.83,50.87,69258.0,46.1372,46.1463,46.0466,46.0828,69258.0
2016-12-21 11:00:00,50.87,50.93,50.84,50.85,58001.0,46.0828,46.1372,46.0557,46.0647,58001.0
2016-12-21 11:10:00,50.86,50.89,50.8,50.82,149363.0,46.0738,46.101,46.0194,46.0376,149363.0
2016-12-21 11:20:00,50.82,50.82,50.74,50.76,86754.0,46.0376,46.0376,45.9651,45.9832,86754.0
2016-12-21 11:30:00,50.75,50.75,50.6,50.71,80901.0,45.9741,45.9741,45.8383,45.9379,80901.0
2016-12-21 11:40:00,50.7,50.76,50.65,50.71,62083.0,45.9288,45.9832,45.8836,45.9379,62083.0
2016-12-21 11:50:00,50.7,50.72,50.66,50.69,35974.0,45.9288,45.947,45.8926,45.9198,35974.0
2016-12-21 12:00:00,50.7,50.75,50.69,50.73,38753.0,45.9288,45.9741,45.9198,45.956,38753.0
2016-12-21 12:10:00,50.73,50.76,50.68,50.68,50032.0,45.956,45.9832,45.9107,45.9107,50032.0
2016-12-21 12:20:00,50.68,50.8,50.61,50.8,62857.0,45.9107,46.0194,45.8473,46.0194,62857.0
2016-12-21 12:30:00,50.79,50.88,50.79,50.86,61922.0,46.0104,46.0919,46.0104,46.0738,61922.0
2016-12-21 12:40:00,50.86,50.87,50.77,50.79,63693.0,46.0738,46.0828,45.9923,46.0104,63693.0
2016-12-21 12:50:00,50.79,50.8,50.75,50.79,58398.0,46.0104,46.0194,45.9741,46.0104,58398.0
2016-12-21 13:00:00,50.79,50.89,50.78,50.86,199403.0,46.0104,46.101,46.0013,46.0738,199403.0
2016-12-21 13:10:00,50.85,50.88,50.72,50.72,179773.0,46.0647,46.0919,45.947,45.947,179773.0
2016-12-21 13:20:00,50.72,50.75,50.67,50.7,51242.0,45.947,45.9741,45.9017,45.9288,51242.0
2016-12-21 13:30:00,50.7,50.72,50.63,50.66,67363.0,45.9288,45.947,45.8654,45.8926,67363.0
2016-12-21 13:40:00,50.66,50.67,50.61,50.65,65300.0,45.8926,45.9017,45.8473,45.8836,65300.0
2016-12-21 13:50:00,50.65,50.68,50.52,50.56,107585.0,45.8836,45.9107,45.7658,45.802,107585.0
2016-12-21 14:00:00,50.57,50.65,50.55,50.63,50044.0,45.8111,45.8836,45.793,45.8654,50044.0
2016-12-21 14:10:00,50.64,50.65,50.55,50.55,49349.0,45.8745,45.8836,45.793,45.793,49349.0
2016-12-21 14:20:00,50.55,50.62,50.54,50.57,81836.0,45.793,45.8564,45.7839,45.8111,81836.0
2016-12-21 14:30:00,50.57,50.61,50.55,50.6,52893.0,45.8111,45.8473,45.793,45.8383,52893.0
2016-12-21 14:40:00,50.59,50.6,50.55,50.59,61038.0,45.8292,45.8383,45.793,45.8292,61038.0
2016-12-21 14:50:00,50.58,50.64,50.57,50.63,72137.0,45.8201,45.8745,45.8111,45.8654,72137.0
2016-12-21 15:00:00,50.63,50.64,50.6,50.61,59788.0,45.8654,45.8745,45.8383,45.8473,59788.0
2016-12-21 15:10:00,50.61,50.66,50.61,50.62,65770.0,45.8473,45.8926,45.8473,45.8564,65770.0
2016-12-21 15:20:00,50.61,50.67,50.6,50.65,116326.0,45.8473,45.9017,45.8383,45.8836,116326.0
2016-12-21 15:30:00,50.65,50.65,50.58,50.62,69128.0,45.8836,45.8836,45.8201,45.8564,69128.0
2016-12-21 15:40:00,50.63,50.68,50.62,50.64,120131.0,45.8654,45.9107,45.8564,45.8745,120131.0
2016-12-21 15:50:00,50.64,50.67,50.59,50.65,273700.0,45.8745,45.9017,45.8292,45.8836,273700.0
2016-12-22 09:30:00,50.72,51.03,50.62,50.77,183040.0,45.947,46.2278,45.8564,45.9923,183040.0
2016-12-22 09:40:00,50.77,50.82,50.6,50.6,68770.0,45.9923,46.0376,45.8383,45.8383,68770.0
2016-12-22 09:50:00,50.59,50.81,50.58,50.77,66125.0,45.8292,46.0285,45.8201,45.9923,66125.0
2016-12-22 10:00:00,50.76,50.77,50.66,50.66,31418.0,45.9832,45.9923,45.8926,45.8926,31418.0
2016-12-22 10:10:00,50.67,50.7,50.52,50.58,50624.0,45.9017,45.9288,45.7658,45.8201,50624.0
2016-12-22 10:20:00,50.59,50.6,50.48,50.49,42124.0,45.8292,45.8383,45.7296,45.7386,42124.0
2016-12-22 10:30:00,50.49,50.62,50.49,50.6,35780.0,45.7386,45.8564,45.7386,45.8383,35780.0
2016-12-22 10:40:00,50.59,50.61,50.44,50.49,43955.0,45.8292,45.8473,45.6933,45.7386,43955.0
2016-12-22 10:50:00,50.48,50.51,50.35,50.38,35639.0,45.7296,45.7567,45.6118,45.639,35639.0
2016-12-22 11:00:00,50.38,50.48,50.34,50.47,29742.0,45.639,45.7296,45.6027,45.7205,29742.0
2016-12-22 11:10:00,50.46,50.5,50.44,50.44,30981.0,45.7114,45.7477,45.6933,45.6933,30981.0
2016-12-22 11:20:00,50.45,50.45,50.27,50.28,35964.0,45.7024,45.7024,45.5393,45.5484,35964.0
2016-12-22 11:30:00,50.28,50.4,50.27,50.33,49679.0,45.5484,45.6571,45.5393,45.5937,49679.0
2016-12-22 11:40:00,50.33,50.33,50.25,50.29,46128.0,45.5937,45.5937,45.5212,45.5574,46128.0
2016-12-22 11:50:00,50.28,50.32,50.18,50.19,83951.0,45.5484,45.5846,45.4578,45.4668,83951.0
2016-12-22 12:00:00,50.19,50.22,50.14,50.21,55914.0,45.4668,45.494,45.4215,45.485,55914.0
2016-12-22 12:10:00,50.22,50.28,50.16,50.17,45808.0,45.494,45.5484,45.4397,45.4487,45808.0
2016-12-22 12:20:00,50.17,50.26,50.1,50.25,40254.0,45.4487,45.5303,45.3853,45.5212,40254.0
2016-12-22 12:30:00,50.24,50.3,50.23,50.29,23172.0,45.5121,45.5665,45.5031,45.5574,23172.0
2016-12-22 12:40:00,50.29,50.35,50.28,50.33,24027.0,45.5574,45.6118,45.5484,45.5937,24027.0
2016-12-22 12:50:00,50.33,50.37,50.32,50.35,19398.0,45.5937,45.6299,45.5846,45.6118,19398.0
2016-12-22 13:00:00,50.35,50.37,50.32,50.32,28074.0,45.6118,45.6299,45.5846,45.5846,28074.0
2016-12-22 13:10:00,50.32,50.33,50.22,50.24,39557.0,45.5846,45.5937,45.494,45.5121,39557.0
2016-12-22 13:20:00,50.23,50.28,50.22,50.28,30739.0,45.5031,45.5484,45.494,45.5484,30739.0
2016-12-22 13:30:00,50.28,50.36,50.24,50.36,47931.0,45.5484,45.6208,45.5121,45.6208,47931.0
2016-12-22 13:40:00,50.35,50.38,50.33,50.37,56536.0,45.6118,45.639,45.5937,45.6299,56536.0
2016-12-22 13:50:00,50.36,50.36,50.29,50.3,21058.0,45.6208,45.6208,45.5574,45.5665,21058.0
2016-12-22 14:00:00,50.3,50.31,50.26,50.26,50315.0,45.5665,45.5755,45.5303,45.5303,50315.0
2016-12-22 14:10:00,50.26,50.29,50.23,50.27,32620.0,45.5303,45.5574,45.5031,45.5393,32620.0
2016-12-22 14:20:00,50.27,50.29,50.26,50.27,19820.0,45.5393,45.5574,45.5303,45.5393,19820.0
2016-12-22 14:30:00,50.27,50.28,50.19,50.19,46618.0,45.5393,45.5484,45.4668,45.4668,46618.0
2016-12-22 14:40:00,50.19,50.24,50.18,50.22,25236.0,45.4668,45.5121,45.4578,45.494,25236.0
2016-12-22 14:50:00,50.21,50.21,50.17,50.18,23746.0,45.485,45.485,45.4487,45.4578,23746.0
2016-12-22 15:00:00,50.18,50.18,50.11,50.12,48004.0,45.4578,45.4578,45.3944,45.4034,48004.0
2016-12-22 15:10:00,50.12,50.13,50.08,50.11,35949.0,45.4034,45.4125,45.3672,45.3944,35949.0
2016-12-22 15:20:00,50.11,50.15,50.1,50.11,62737.0,45.3944,45.4306,45.3853,45.3944,62737.0
2016-12-22 15:30:00,50.12,50.23,50.1,50.23,70138.0,45.4034,45.5031,45.3853,45.5031,70138.0
2016-12-22 15:40:00,50.23,50.27,50.2,50.24,96674.0,45.5031,45.5393,45.4759,45.5121,96674.0
2016-12-22 15:50:00,50.25,50.29,50.22,50.26,171239.0,45.5212,45.5574,45.494,45.5303,171239.0
2016-12-23 09:30:00,50.36,50.72,50.19,50.37,150807.0,45.6208,45.947,45.4668,45.6299,150807.0
2016-12-23 09:40:00,50.35,50.47,50.32,50.43,35026.0,45.6118,45.7205,45.5846,45.6843,35026.0
2016-12-23 09:50:00,50.43,50.44,50.21,50.21,44588.0,45.6843,45.6933,45.485,45.485,44588.0
2016-12-23 10:00:00,50.22,50.36,50.22,50.3,30264.0,45.494,45.6208,45.494,45.5665,30264.0
2016-12-23 10:10:00,50.3,50.33,50.22,50.24,27771.0,45.5665,45.5937,45.494,45.5121,27771.0
2016-12-23 10:20:00,50.23,50.3,50.2,50.29,30892.0,45.5031,45.5665,45.4759,45.5574,30892.0
2016-12-23 10:30:00,50.3,50.36,50.28,50.31,35347.0,45.5665,45.6208,45.5484,45.5755,35347.0
2016-12-23 10:40:00,50.32,50.4,50.31,50.39,45207.0,45.5846,45.6571,45.5755,45.648,45207.0
2016-12-23 10:50:00,50.39,50.39,50.28,50.34,31736.0,45.648,45.648,45.5484,45.6027,31736.0
2016-12-23 11:00:00,50.35,50.38,50.33,50.36,29978.0,45.6118,45.639,45.5937,45.6208,29978.0
2016-12-23 11:10:00,50.36,50.37,50.27,50.28,34975.0,45.6208,45.6299,45.5393,45.5484,34975.0
2016-12-23 11:20:00,50.29,50.39,50.29,50.38,35789.0,45.5574,45.648,45.5574,45.639,35789.0
2016-12-23 11:30:00,50.39,50.39,50.26,50.26,25407.0,45.648,45.648,45.5303,45.5303,25407.0
2016-12-23 11:40:00,50.26,50.31,50.23,50.31,41635.0,45.5303,45.5755,45.5031,45.5755,41635.0
2016-12-23 11:50:00,50.31,50.39,50.3,50.34,29454.0,45.5755,45.648,45.5665,45.6027,29454.0
2016-12-23 12:00:00,50.33,50.35,50.29,50.35,24407.0,45.5937,45.6118,45.5574,45.6118,24407.0
2016-12-23 12:10:00,50.33,50.36,50.27,50.28,29747.0,45.5937,45.6208,45.5393,45.5484,29747.0
2016-12-23 12:20:00,50.28,50.29,50.21,50.28,38516.0,45.5484,45.5574,45.485,45.5484,38516.0
2016-12-23 12:30:00,50.28,50.29,50.26,50.28,15395.0,45.5484,45.5574,45.5303,45.5484,15395.0
2016-12-23 12:40:00,50.28,50.3,50.27,50.28,12865.0,45.5484,45.5665,45.5393,45.5484,12865.0
2016-12-23 12:50:00,50.27,50.28,50.24,50.26,12025.0,45.5393,45.5484,45.5121,45.5303,12025.0
2016-12-23 13:00:00,50.26,50.3,50.25,50.29,21971.0,45.5303,45.5665,45.5212,45.5574,21971.0
2016-12-23 13:10:00,50.3,50.33,50.27,50.32,32096.0,45.5665,45.5937,45.5393,45.5846,32096.0
2016-12-23 13:20:00,50.32,50.37,50.32,50.33,19250.0,45.5846,45.6299,45.5846,45.5937,19250.0
2016-12-23 13:30:00,50.33,50.34,50.3,50.33,12880.0,45.5937,45.6027,45.5665,45.5937,12880.0
2016-12-23 13:40:00,50.34,50.38,50.34,50.37,20109.0,45.6027,45.639,45.6027,45.6299,20109.0
2016-12-23 13:50:00,50.37,50.39,50.36,50.38,18404.0,45.6299,45.648,45.6208,45.639,18404.0
2016-12-23 14:00:00,50.38,50.42,50.37,50.42,17168.0,45.639,45.6752,45.6299,45.6752,17168.0
2016-12-23 14:10:00,50.42,50.44,50.4,50.41,26865.0,45.6752,45.6933,45.6571,45.6661,26865.0
2016-12-23 14:20:00,50.41,50.42,50.36,50.38,30282.0,45.6661,45.6752,45.6208,45.639,30282.0
2016-12-23 14:30:00,50.39,50.43,50.38,50.42,24898.0,45.648,45.6843,45.639,45.6752,24898.0
2016-12-23 14:40:00,50.42,50.42,50.38,50.4,35491.0,45.6752,45.6752,45.639,45.6571,35491.0
2016-12-23 14:50:00,50.39,50.39,50.35,50.38,19011.0,45.648,45.648,45.6118,45.639,19011.0
2016-12-23 15:00:00,50.38,50.42,50.38,50.41,23840.0,45.639,45.6752,45.639,45.6661,23840.0
2016-12-23 15:10:00,50.41,50.42,50.39,50.4,26206.0,45.6661,45.6752,45.648,45.6571,26206.0
2016-12-23 15:20:00,50.39,50.42,50.38,50.42,26821.0,45.648,45.6752,45.639,45.6752,26821.0
2016-12-23 15:30:00,50.41,50.43,50.39,50.43,45091.0,45.6661,45.6843,45.648,45.6843,45091.0
2016-12-23 15:40:00,50.43,50.49,50.42,50.42,71910.0,45.6843,45.7386,45.6752,45.6752,71910.0
2016-12-23 15:50:00,50.43,50.46,50.4,50.44,124987.0,45.6843,45.7114,45.6571,45.6933,124987.0
2016-12-27 09:30:00,50.46,50.58,50.26,50.56,110212.0,45.7114,45.8201,45.5303,45.802,110212.0
2016-12-27 09:40:00,50.59,50.62,50.43,50.49,58781.0,45.8292,45.8564,45.6843,45.7386,58781.0
2016-12-27 09:50:00,50.49,50.59,50.49,50.58,33335.0,45.7386,45.8292,45.7386,45.8201,33335.0
2016-12-27 10:00:00,50.6,50.78,50.59,50.76,47551.0,45.8383,46.0013,45.8292,45.9832,47551.0
2016-12-27 10:10:00,50.77,50.78,50.64,50.65,27021.0,45.9923,46.0013,45.8745,45.8836,27021.0
2016-12-27 10:20:00,50.66,50.68,50.63,50.67,20017.0,45.8926,45.9107,45.8654,45.9017,20017.0
2016-12-27 10:30:00,50.68,50.7,50.66,50.68,26973.0,45.9107,45.9288,45.8926,45.9107,26973.0
2016-12-27 10:40:00,50.68,50.68,50.56,50.6,40625.0,45.9107,45.9107,45.802,45.8383,40625.0
2016-12-27 10:50:00,50.6,50.6,50.49,50.54,44164.0,45.8383,45.8383,45.7386,45.7839,44164.0
2016-12-27 11:00:00,50.54,50.57,50.46,50.47,34181.0,45.7839,45.8111,45.7114,45.7205,34181.0
2016-12-27 11:10:00,50.47,50.49,50.41,50.45,33357.0,45.7205,45.7386,45.6661,45.7024,33357.0
2016-12-27 11:20:00,50.46,50.49,50.41,50.43,22727.0,45.7114,45.7386,45.6661,45.6843,22727.0
2016-12-27 11:30:00,50.43,50.52,50.43,50.5,30875.0,45.6843,45.7658,45.6843,45.7477,30875.0
2016-12-27 11:40:00,50.51,50.61,50.49,50.61,27346.0,45.7567,45.8473,45.7386,45.8473,27346.0
2016-12-27 11:50:00,50.61,50.61,50.54,50.6,23744.0,45.8473,45.8473,45.7839,45.8383,23744.0
2016-12-27 12:00:00,50.6,50.61,50.54,50.56,16809.0,45.8383,45.8473,45.7839,45.802,16809.0
2016-12-27 12:10:00,50.57,50.59,50.53,50.59,21143.0,45.8111,45.8292,45.7748,45.8292,21143.0
2016-12-27 12:20:00,50.58,50.62,50.56,50.59,22423.0,45.8201,45.8564,45.802,45.8292,22423.0
2016-12-27 12:30:00,50.6,50.63,50.59,50.63,11799.0,45.8383,45.8654,45.8292,45.8654,11799.0
2016-12-27 12:40:00,50.63,50.68,50.63,50.67,19563.0,45.8654,45.9107,45.8654,45.9017,19563.0
2016-12-27 12:50:00,50.66,50.69,50.62,50.65,24535.0,45.8926,45.9198,45.8564,45.8836,24535.0
2016-12-27 13:00:00,50.65,50.66,50.62,50.64,11255.0,45.8836,45.8926,45.8564,45.8745,11255.0
2016-12-27 13:10:00,50.65,50.7,50.63,50.68,20052.0,45.8836,45.9288,45.8654,45.9107,20052.0
2016-12-27 13:20:00,50.67,50.7,50.63,50.63,24140.0,45.9017,45.9288,45.8654,45.8654,24140.0
2016-12-27 13:30:00,50.64,50.66,50.61,50.66,30982.0,45.8745,45.8926,45.8473,45.8926,30982.0
2016-12-27 13:40:00,50.66,50.66,50.59,50.61,22850.0,45.8926,45.8926,45.8292,45.8473,22850.0
2016-12-27 13:50:00,50.61,50.63,50.53,50.54,30424.0,45.8473,45.8654,45.7748,45.7839,30424.0
2016-12-27 14:00:00,50.55,50.56,50.5,50.54,32382.0,45.793,45.802,45.7477,45.7839,32382.0
2016-12-27 14:10:00,50.54,50.57,50.52,50.53,32809.0,45.7839,45.8111,45.7658,45.7748,32809.0
2016-12-27 14:20:00,50.54,50.57,50.53,50.54,27139.0,45.7839,45.8111,45.7748,45.7839,27139.0
2016-12-27 14:30:00,50.54,50.56,50.51,50.52,33149.0,45.7839,45.802,45.7567,45.7658,33149.0
2016-12-27 14:40:00,50.53,50.54,50.5,50.5,39657.0,45.7748,45.7839,45.7477,45.7477,39657.0
2016-12-27 14:50:00,50.5,50.51,50.47,50.49,34184.0,45.7477,45.7567,45.7205,45.7386,34184.0
2016-12-27 15:00:00,50.5,50.53,50.46,50.49,35228.0,45.7477,45.7748,45.7114,45.7386,35228.0
2016-12-27 15:10:00,50.49,50.5,50.45,50.47,67861.0,45.7386,45.7477,45.7024,45.7205,67861.0
2016-12-27 15:20:00,50.46,50.49,50.45,50.46,43273.0,45.7114,45.7386,45.7024,45.7114,43273.0
2016-12-27 15:30:00,50.46,50.48,50.43,50.43,72763.0,45.7114,45.7296,45.6843,45.6843,72763.0
2016-12-27 15:40:00,50.43,50.51,50.42,50.47,84149.0,45.6843,45.7567,45.6752,45.7205,84149.0
2016-12-27 15:50:00,50.48,50.51,50.46,50.49,175275.0,45.7296,45.7567,45.7114,45.7386,175275.0
2016-12-28 09:30:00,50.53,50.96,50.53,50.82,167764.0,45.7748,46.1644,45.7748,46.0376,167764.0
2016-12-28 09:40:00,50.83,50.83,50.63,50.63,67537.0,46.0466,46.0466,45.8654,45.8654,67537.0
2016-12-28 09:50:00,50.63,50.63,50.41,50.43,107925.0,45.8654,45.8654,45.6661,45.6843,107925.0
2016-12-28 10:00:00,50.42,50.43,50.2,50.31,135292.0,45.6752,45.6843,45.4759,45.5755,135292.0
2016-12-28 10:10:00,50.31,50.39,50.22,50.22,70766.0,45.5755,45.648,45.494,45.494,70766.0
2016-12-28 10:20:00,50.23,50.33,50.15,50.33,67479.0,45.5031,45.5937,45.4306,45.5937,67479.0
2016-12-28 10:30:00,50.32,50.38,50.28,50.35,65014.0,45.5846,45.639,45.5484,45.6118,65014.0
2016-12-28 10:40:00,50.35,50.36,50.24,50.25,71360.0,45.6118,45.6208,45.5121,45.5212,71360.0
2016-12-28 10:50:00,50.25,50.27,50.15,50.15,91390.0,45.5212,45.5393,45.4306,45.4306,91390.0
2016-12-28 11:00:00,50.15,50.24,50.13,50.22,53759.0,45.4306,45.5121,45.4125,45.494,53759.0
2016-12-28 11:10:00,50.23,50.28,50.22,50.25,46857.0,45.5031,45.5484,45.494,45.5212,46857.0
2016-12-28 11:20:00,50.26,50.43,50.26,50.41,74348.0,45.5303,45.6843,45.5303,45.6661,74348.0
2016-12-28 11:30:00,50.42,50.48,50.4,50.47,37436.0,45.6752,45.7296,45.6571,45.7205,37436.0
2016-12-28 11:40:00,50.47,50.5,50.38,50.44,44672.0,45.7205,45.7477,45.639,45.6933,44672.0
2016-12-28 11:50:00,50.43,50.44,50.33,50.34,46704.0,45.6843,45.6933,45.5937,45.6027,46704.0
2016-12-28 12:00:00,50.34,50.34,50.24,50.28,69957.0,45.6027,45.6027,45.5121,45.5484,69957.0
2016-12-28 12:10:00,50.28,50.3,50.17,50.23,50815.0,45.5484,45.5665,45.4487,45.5031,50815.0
2016-12-28 12:20:00,50.24,50.27,50.2,50.25,39890.0,45.5121,45.5393,45.4759,45.5212,39890.0
2016-12-28 12:30:00,50.25,50.25,50.17,50.17,49761.0,45.5212,45.5212,45.4487,45.4487,49761.0
2016-12-28 12:40:00,50.17,50.18,50.08,50.08,47112.0,45.4487,45.4578,45.3672,45.3672,47112.0
2016-12-28 12:50:00,50.08,50.19,50.07,50.19,42120.0,45.3672,45.4668,45.3581,45.4668,42120.0
2016-12-28 13:00:00,50.18,50.22,50.17,50.2,57555.0,45.4578,45.494,45.4487,45.4759,57555.0
2016-12-28 13:10:00,50.2,50.25,50.19,50.23,33096.0,45.4759,45.5212,45.4668,45.5031,33096.0
2016-12-28 13:20:00,50.23,50.3,50.22,50.26,44217.0,45.5031,45.5665,45.494,45.5303,44217.0
2016-12-28 13:30:00,50.26,50.31,50.25,50.27,35819.0,45.5303,45.5755,45.5212,45.5393,35819.0
2016-12-28 13:40:00,50.26,50.33,50.25,50.32,50184.0,45.5303,45.5937,45.5212,45.5846,50184.0
2016-12-28 13:50:00,50.32,50.33,50.26,50.27,69477.0,45.5846,45.5937,45.5303,45.5393,69477.0
2016-12-28 14:00:00,50.26,50.29,50.25,50.26,58645.0,45.5303,45.5574,45.5212,45.5303,58645.0
2016-12-28 14:10:00,50.26,50.28,50.24,50.25,81851.0,45.5303,45.5484,45.5121,45.5212,81851.0
2016-12-28 14:20:00,50.25,50.3,50.24,50.3,80473.0,45.5212,45.5665,45.5121,45.5665,80473.0
2016-12-28 14:30:00,50.29,50.37,50.28,50.28,62313.0,45.5574,45.6299,45.5484,45.5484,62313.0
2016-12-28 14:40:00,50.28,50.3,50.26,50.27,30539.0,45.5484,45.5665,45.5303,45.5393,30539.0
2016-12-28 14:50:00,50.27,50.36,50.25,50.36,55341.0,45.5393,45.6208,45.5212,45.6208,55341.0
2016-12-28 15:00:00,50.36,50.37,50.28,50.28,49477.0,45.6208,45.6299,45.5484,45.5484,49477.0
2016-12-28 15:10:00,50.28,50.3,50.26,50.27,54939.0,45.5484,45.5665,45.5303,45.5393,54939.0
2016-12-28 15:20:00,50.27,50.3,50.26,50.26,55846.0,45.5393,45.5665,45.5303,45.5303,55846.0
2016-12-28 15:30:00,50.26,50.3,50.26,50.26,64806.0,45.5303,45.5665,45.5303,45.5303,64806.0
2016-12-28 15:40:00,50.26,50.27,50.18,50.23,162100.0,45.5303,45.5393,45.4578,45.5031,162100.0
2016-12-28 15:50:00,50.23,50.27,50.16,50.17,222551.0,45.5031,45.5393,45.4397,45.4487,222551.0
2016-12-29 09:30:00,50.19,50.62,50.19,50.55,127043.0,45.4668,45.8564,45.4668,45.793,127043.0
2016-12-29 09:40:00,50.57,50.61,50.15,50.15,96206.0,45.8111,45.8473,45.4306,45.4306,96206.0
2016-12-29 09:50:00,50.16,50.33,50.11,50.33,49824.0,45.4397,45.5937,45.3944,45.5937,49824.0
2016-12-29 10:00:00,50.32,50.37,50.24,50.27,37155.0,45.5846,45.6299,45.5121,45.5393,37155.0
2016-12-29 10:10:00,50.26,50.45,50.26,50.44,49898.0,45.5303,45.7024,45.5303,45.6933,49898.0
2016-12-29 10:20:00,50.44,50.52,50.35,50.36,43100.0,45.6933,45.7658,45.6118,45.6208,43100.0
2016-12-29 10:30:00,50.37,50.38,50.25,50.26,32326.0,45.6299,45.639,45.5212,45.5303,32326.0
2016-12-29 10:40:00,50.25,50.25,50.03,50.03,64097.0,45.5212,45.5212,45.3219,45.3219,64097.0
2016-12-29 10:50:00,50.03,50.07,49.95,50.05,66641.0,45.3219,45.3581,45.2494,45.34,66641.0
2016-12-29 11:00:00,50.05,50.09,49.97,50.09,69007.0,45.34,45.3763,45.2675,45.3763,69007.0
2016-12-29 11:10:00,50.08,50.18,50.08,50.11,54031.0,45.3672,45.4578,45.3672,45.3944,54031.0
2016-12-29 11:20:00,50.11,50.21,50.11,50.19,26862.0,45.3944,45.485,45.3944,45.4668,26862.0
2016-12-29 11:30:00,50.19,50.25,50.14,50.15,25118.0,45.4668,45.5212,45.4215,45.4306,25118.0
2016-12-29 11:40:00,50.15,50.21,50.14,50.15,21463.0,45.4306,45.485,45.4215,45.4306,21463.0
2016-12-29 11:50:00,50.15,50.19,50.09,50.19,45089.0,45.4306,45.4668,45.3763,45.4668,45089.0
2016-12-29 12:00:00,50.19,50.24,50.17,50.22,20046.0,45.4668,45.5121,45.4487,45.494,20046.0
2016-12-29 12:10:00,50.22,50.32,50.19,50.29,43608.0,45.494,45.5846,45.4668,45.5574,43608.0
2016-12-29 12:20:00,50.29,50.34,50.23,50.3,23069.0,45.5574,45.6027,45.5031,45.5665,23069.0
2016-12-29 12:30:00,50.3,50.34,50.27,50.33,25040.0,45.5665,45.6027,45.5393,45.5937,25040.0
2016-12-29 12:40:00,50.34,50.42,50.34,50.42,20824.0,45.6027,45.6752,45.6027,45.6752,20824.0
2016-12-29 12:50:00,50.43,50.45,50.31,50.32,26867.0,45.6843,45.7024,45.5755,45.5846,26867.0
2016-12-29 13:00:00,50.32,50.34,50.24,50.32,37373.0,45.5846,45.6027,45.5121,45.5846,37373.0
2016-12-29 13:10:00,50.32,50.34,50.27,50.33,35854.0,45.5846,45.6027,45.5393,45.5937,35854.0
2016-12-29 13:20:00,50.33,50.34,50.28,50.31,19728.0,45.5937,45.6027,45.5484,45.5755,19728.0
2016-12-29 13:30:00,50.31,50.32,50.27,50.28,34735.0,45.5755,45.5846,45.5393,45.5484,34735.0
2016-12-29 13:40:00,50.27,50.31,50.25,50.25,55136.0,45.5393,45.5755,45.5212,45.5212,55136.0
2016-12-29 13:50:00,50.26,50.34,50.25,50.32,38698.0,45.5303,45.6027,45.5212,45.5846,38698.0
2016-12-29 14:00:00,50.33,50.41,50.32,50.38,46105.0,45.5937,45.6661,45.5846,45.639,46105.0
2016-12-29 14:10:00,50.37,50.38,50.3,50.31,27456.0,45.6299,45.639,45.5665,45.5755,27456.0
2016-12-29 14:20:00,50.3,50.42,50.3,50.35,84683.0,45.5665,45.6752,45.5665,45.6118,84683.0
2016-12-29 14:30:00,50.35,50.36,50.32,50.32,33974.0,45.6118,45.6208,45.5846,45.5846,33974.0
2016-12-29 14:40:00,50.33,50.33,50.21,50.21,41392.0,45.5937,45.5937,45.485,45.485,41392.0
2016-12-29 14:50:00,50.22,50.24,50.15,50.17,36491.0,45.494,45.5121,45.4306,45.4487,36491.0
2016-12-29 15:00:00,50.17,50.23,50.16,50.2,51276.0,45.4487,45.5031,45.4397,45.4759,51276.0
2016-12-29 15:10:00,50.2,50.22,50.18,50.18,36651.0,45.4759,45.494,45.4578,45.4578,36651.0
2016-12-29 15:20:00,50.18,50.22,50.16,50.17,58082.0,45.4578,45.494,45.4397,45.4487,58082.0
2016-12-29 15:30:00,50.17,50.19,50.15,50.18,62662.0,45.4487,45.4668,45.4306,45.4578,62662.0
2016-12-29 15:40:00,50.17,50.19,50.15,50.18,80807.0,45.4487,45.4668,45.4306,45.4578,80807.0
2016-12-29 15:50:00,50.18,50.23,50.16,50.21,118756.0,45.4578,45.5031,45.4397,45.485,118756.0
2016-12-30 09:30:00,50.19,50.37,50.03,50.09,60237.0,45.4668,45.6299,45.3219,45.3763,60237.0
2016-12-30 09:40:00,50.07,50.17,50.0,50.03,47157.0,45.3581,45.4487,45.2947,45.3219,47157.0
2016-12-30 09:50:00,50.03,50.04,49.84,49.88,36652.0,45.3219,45.331,45.1498,45.186,36652.0
2016-12-30 10:00:00,49.85,49.86,49.7,49.72,44884.0,45.1588,45.1679,45.023,45.0411,44884.0
2016-12-30 10:10:00,49.72,49.84,49.65,49.65,31605.0,45.0411,45.1498,44.9777,44.9777,31605.0
2016-12-30 10:20:00,49.65,49.74,49.53,49.63,57134.0,44.9777,45.0592,44.869,44.9595,57134.0
2016-12-30 10:30:00,49.62,49.82,49.61,49.81,57472.0,44.9505,45.1317,44.9414,45.1226,57472.0
2016-12-30 10:40:00,49.79,49.86,49.78,49.86,44237.0,45.1045,45.1679,45.0954,45.1679,44237.0
2016-12-30 10:50:00,49.86,49.94,49.81,49.87,36962.0,45.1679,45.2404,45.1226,45.177,36962.0
2016-12-30 11:00:00,49.87,49.91,49.74,49.82,35522.0,45.177,45.2132,45.0592,45.1317,35522.0
2016-12-30 11:10:00,49.81,49.83,49.72,49.78,30470.0,45.1226,45.1407,45.0411,45.0954,30470.0
2016-12-30 11:20:00,49.79,49.94,49.77,49.93,38756.0,45.1045,45.2404,45.0864,45.2313,38756.0
2016-12-30 11:30:00,49.92,49.96,49.81,49.84,21218.0,45.2222,45.2585,45.1226,45.1498,21218.0
2016-12-30 11:40:00,49.83,49.94,49.83,49.92,31500.0,45.1407,45.2404,45.1407,45.2222,31500.0
2016-12-30 11:50:00,49.92,49.98,49.85,49.86,26777.0,45.2222,45.2766,45.1588,45.1679,26777.0
2016-12-30 12:00:00,49.87,49.87,49.78,49.85,20622.0,45.177,45.177,45.0954,45.1588,20622.0
2016-12-30 12:10:00,49.86,49.92,49.84,49.87,25042.0,45.1679,45.2222,45.1498,45.177,25042.0
2016-12-30 12:20:00,49.88,49.95,49.88,49.91,20397.0,45.186,45.2494,45.186,45.2132,20397.0
2016-12-30 12:30:00,49.91,49.91,49.83,49.84,24358.0,45.2132,45.2132,45.1407,45.1498,24358.0
2016-12-30 12:40:00,49.83,49.94,49.81,49.92,37194.0,45.1407,45.2404,45.1226,45.2222,37194.0
2016-12-30 12:50:00,49.9,49.9,49.79,49.82,27530.0,45.2041,45.2041,45.1045,45.1317,27530.0
2016-12-30 13:00:00,49.82,49.86,49.81,49.84,24555.0,45.1317,45.1679,45.1226,45.1498,24555.0
2016-12-30 13:10:00,49.84,49.92,49.83,49.91,23771.0,45.1498,45.2222,45.1407,45.2132,23771.0
2016-12-30 13:20:00,49.91,49.94,49.86,49.88,18312.0,45.2132,45.2404,45.1679,45.186,18312.0
2016-12-30 13:30:00,49.89,49.9,49.82,49.82,42594.0,45.1951,45.2041,45.1317,45.1317,42594.0
2016-12-30 13:40:00,49.83,49.88,49.76,49.77,20561.0,45.1407,45.186,45.0773,45.0864,20561.0
2016-12-30 13:50:00,49.78,49.79,49.71,49.72,48105.0,45.0954,45.1045,45.032,45.0411,48105.0
2016-12-30 14:00:00,49.72,49.83,49.71,49.77,37980.0,45.0411,45.1407,45.032,45.0864,37980.0
2016-12-30 14:10:00,49.76,49.83,49.72,49.82,50402.0,45.0773,45.1407,45.0411,45.1317,50402.0
2016-12-30 14:20:00,49.83,49.83,49.77,49.78,41624.0,45.1407,45.1407,45.0864,45.0954,41624.0
2016-12-30 14:30:00,49.77,49.8,49.72,49.77,46068.0,45.0864,45.1135,45.0411,45.0864,46068.0
2016-12-30 14:40:00,49.77,49.77,49.63,49.63,83706.0,45.0864,45.0864,44.9595,44.9595,83706.0
2016-12-30 14:50:00,49.62,49.63,49.55,49.61,64975.0,44.9505,44.9595,44.8871,44.9414,64975.0
2016-12-30 15:00:00,49.62,49.74,49.59,49.71,100347.0,44.9505,45.0592,44.9233,45.032,100347.0
2016-12-30 15:10:00,49.72,49.82,49.7,49.79,88876.0,45.0411,45.1317,45.023,45.1045,88876.0
2016-12-30 15:20:00,49.79,49.9,49.79,49.87,116908.0,45.1045,45.2041,45.1045,45.177,116908.0
2016-12-30 15:30:00,49.87,49.88,49.75,49.75,92172.0,45.177,45.186,45.0682,45.0682,92172.0
2016-12-30 15:40:00,49.75,49.75,49.62,49.66,170177.0,45.0682,45.0682,44.9505,44.9867,170177.0
2016-12-30 15:50:00,49.66,49.88,49.65,49.85,590651.0,44.9867,45.186,44.9777,45.1588,590651.0
2017-01-03 09:30:00,50.4,51.16,50.38,50.62,382626.0,45.6571,46.3456,45.639,45.8564,382626.0
2017-01-03 09:40:00,50.61,50.83,50.5,50.58,144844.0,45.8473,46.0466,45.7477,45.8201,144844.0
2017-01-03 09:50:00,50.55,50.61,50.5,50.53,91442.0,45.793,45.8473,45.7477,45.7748,91442.0
2017-01-03 10:00:00,50.53,50.75,50.42,50.67,119260.0,45.7748,45.9741,45.6752,45.9017,119260.0
2017-01-03 10:10:00,50.66,50.66,50.5,50.53,67136.0,45.8926,45.8926,45.7477,45.7748,67136.0
2017-01-03 10:20:00,50.53,50.57,50.38,50.47,78190.0,45.7748,45.8111,45.639,45.7205,78190.0
2017-01-03 10:30:00,50.46,50.55,50.19,50.19,167524.0,45.7114,45.793,45.4668,45.4668,167524.0
2017-01-03 10:40:00,50.18,50.25,50.04,50.06,98138.0,45.4578,45.5212,45.331,45.3491,98138.0
2017-01-03 10:50:00,50.04,50.08,49.83,49.89,140549.0,45.331,45.3672,45.1407,45.1951,140549.0
2017-01-03 11:00:00,49.9,50.01,49.82,49.9,185080.0,45.2041,45.3038,45.1317,45.2041,185080.0
2017-01-03 11:10:00,49.91,49.96,49.81,49.84,49822.0,45.2132,45.2585,45.1226,45.1498,49822.0
2017-01-03 11:20:00,49.85,50.05,49.85,50.03,72136.0,45.1588,45.34,45.1588,45.3219,72136.0
2017-01-03 11:30:00,50.03,50.22,49.99,50.15,111620.0,45.3219,45.494,45.2857,45.4306,111620.0
2017-01-03 11:40:00,50.15,50.17,49.99,50.07,61497.0,45.4306,45.4487,45.2857,45.3581,61497.0
2017-01-03 11:50:00,50.06,50.1,49.97,50.09,59195.0,45.3491,45.3853,45.2675,45.3763,59195.0
2017-01-03 12:00:00,50.09,50.13,49.98,50.11,46151.0,45.3763,45.4125,45.2766,45.3944,46151.0
2017-01-03 12:10:00,50.1,50.2,50.1,50.19,42197.0,45.3853,45.4759,45.3853,45.4668,42197.0
2017-01-03 12:20:00,50.2,50.27,50.19,50.19,37617.0,45.4759,45.5393,45.4668,45.4668,37617.0
2017-01-03 12:30:00,50.18,50.2,50.03,50.04,61646.0,45.4578,45.4759,45.3219,45.331,61646.0
2017-01-03 12:40:00,50.04,50.13,50.02,50.12,45052.0,45.331,45.4125,45.3128,45.4034,45052.0
2017-01-03 12:50:00,50.12,50.13,50.05,50.1,25646.0,45.4034,45.4125,45.34,45.3853,25646.0
2017-01-03 13:00:00,50.11,50.13,49.97,49.98,43298.0,45.3944,45.4125,45.2675,45.2766,43298.0
2017-01-03 13:10:00,49.99,50.02,49.94,49.98,41360.0,45.2857,45.3128,45.2404,45.2766,41360.0
2017-01-03 13:20:00,49.98,50.03,49.97,50.0,55774.0,45.2766,45.3219,45.2675,45.2947,55774.0
2017-01-03 13:30:00,50.01,50.1,50.01,50.02,45203.0,45.3038,45.3853,45.3038,45.3128,45203.0
2017-01-03 13:40:00,50.02,50.03,49.92,49.94,65244.0,45.3128,45.3219,45.2222,45.2404,65244.0
2017-01-03 13:50:00,49.95,49.96,49.89,49.9,51300.0,45.2494,45.2585,45.1951,45.2041,51300.0
2017-01-03 14:00:00,49.9,50.0,49.87,49.89,91522.0,45.2041,45.2947,45.177,45.1951,91522.0
2017-01-03 14:10:00,49.9,49.97,49.9,49.95,39880.0,45.2041,45.2675,45.2041,45.2494,39880.0
2017-01-03 14:20:00,49.95,49.98,49.9,49.9,43951.0,45.2494,45.2766,45.2041,45.2041,43951.0
2017-01-03 14:30:00,49.9,49.96,49.88,49.92,53412.0,45.2041,45.2585,45.186,45.2222,53412.0
2017-01-03 14:40:00,49.91,49.96,49.87,49.88,50805.0,45.2132,45.2585,45.177,45.186,50805.0
2017-01-03 14:50:00,49.9,50.0,49.89,49.96,51122.0,45.2041,45.2947,45.1951,45.2585,51122.0
2017-01-03 15:00:00,49.97,50.03,49.93,49.95,70651.0,45.2675,45.3219,45.2313,45.2494,70651.0
2017-01-03 15:10:00,49.95,49.96,49.9,49.91,61014.0,45.2494,45.2585,45.2041,45.2132,61014.0
2017-01-03 15:20:00,49.91,49.92,49.81,49.84,71263.0,45.2132,45.2222,45.1226,45.1498,71263.0
2017-01-03 15:30:00,49.84,49.9,49.81,49.9,135103.0,45.1498,45.2041,45.1226,45.2041,135103.0
2017-01-03 15:40:00,49.9,50.01,49.87,50.01,168920.0,45.2041,45.3038,45.177,45.3038,168920.0
2017-01-03 15:50:00,50.01,50.04,49.95,49.97,219974.0,45.3038,45.331,45.2494,45.2675,219974.0
2017-01-04 09:30:00,50.25,50.72,50.15,50.72,261346.0,45.5212,45.947,45.4306,45.947,261346.0
2017-01-04 09:40:00,50.74,50.89,50.59,50.63,233629.0,45.9651,46.101,45.8292,45.8654,233629.0
2017-01-04 09:50:00,50.61,50.63,50.49,50.57,184326.0,45.8473,45.8654,45.7386,45.8111,184326.0
2017-01-04 10:00:00,50.57,50.65,50.52,50.6,120845.0,45.8111,45.8836,45.7658,45.8383,120845.0
2017-01-04 10:10:00,50.6,50.61,50.56,50.6,76024.0,45.8383,45.8473,45.802,45.8383,76024.0
2017-01-04 10:20:00,50.59,50.74,50.59,50.59,80529.0,45.8292,45.9651,45.8292,45.8292,80529.0
2017-01-04 10:30:00,50.6,50.69,50.58,50.68,77482.0,45.8383,45.9198,45.8201,45.9107,77482.0
2017-01-04 10:40:00,50.68,50.77,50.67,50.72,69575.0,45.9107,45.9923,45.9017,45.947,69575.0
2017-01-04 10:50:00,50.71,50.83,50.7,50.73,75962.0,45.9379,46.0466,45.9288,45.956,75962.0
2017-01-04 11:00:00,50.73,50.87,50.73,50.82,84658.0,45.956,46.0828,45.956,46.0376,84658.0
2017-01-04 11:10:00,50.83,50.86,50.79,50.81,61355.0,46.0466,46.0738,46.0104,46.0285,61355.0
2017-01-04 11:20:00,50.81,50.84,50.78,50.8,59600.0,46.0285,46.0557,46.0013,46.0194,59600.0
2017-01-04 11:30:00,50.79,50.88,50.78,50.88,59741.0,46.0104,46.0919,46.0013,46.0919,59741.0
2017-01-04 11:40:00,50.88,50.96,50.88,50.89,97018.0,46.0919,46.1644,46.0919,46.101,97018.0
2017-01-04 11:50:00,50.89,50.97,50.84,50.9,55710.0,46.101,46.1734,46.0557,46.11,55710.0
2017-01-04 12:00:00,50.9,50.96,50.88,50.94,70173.0,46.11,46.1644,46.0919,46.1463,70173.0
2017-01-04 12:10:00,50.95,51.06,50.92,51.03,117804.0,46.1553,46.255,46.1281,46.2278,117804.0
2017-01-04 12:20:00,51.03,51.05,50.94,51.04,78078.0,46.2278,46.2459,46.1463,46.2369,78078.0
2017-01-04 12:30:00,51.05,51.13,51.01,51.13,59072.0,46.2459,46.3184,46.2097,46.3184,59072.0
2017-01-04 12:40:00,51.13,51.16,51.09,51.13,55577.0,46.3184,46.3456,46.2821,46.3184,55577.0
2017-01-04 12:50:00,51.14,51.28,51.13,51.24,71265.0,46.3274,46.4543,46.3184,46.418,71265.0
2017-01-04 13:00:00,51.23,51.24,51.07,51.07,110982.0,46.409,46.418,46.264,46.264,110982.0
2017-01-04 13:10:00,51.08,51.15,51.07,51.1,83845.0,46.2731,46.3365,46.264,46.2912,83845.0
2017-01-04 13:20:00,51.1,51.12,51.03,51.12,52400.0,46.2912,46.3093,46.2278,46.3093,52400.0
2017-01-04 13:30:00,51.12,51.23,51.09,51.23,122763.0,46.3093,46.409,46.2821,46.409,122763.0
2017-01-04 13:40:00,51.22,51.29,51.21,51.23,85162.0,46.3999,46.4633,46.3909,46.409,85162.0
2017-01-04 13:50:00,51.23,51.26,51.21,51.23,61832.0,46.409,46.4361,46.3909,46.409,61832.0
2017-01-04 14:00:00,51.23,51.29,51.2,51.26,70100.0,46.409,46.4633,46.3818,46.4361,70100.0
2017-01-04 14:10:00,51.26,51.42,51.25,51.35,144767.0,46.4361,46.5811,46.4271,46.5177,144767.0
2017-01-04 14:20:00,51.34,51.38,51.21,51.23,119265.0,46.5086,46.5449,46.3909,46.409,119265.0
2017-01-04 14:30:00,51.23,51.29,51.18,51.21,114672.0,46.409,46.4633,46.3637,46.3909,114672.0
2017-01-04 14:40:00,51.21,51.29,51.15,51.17,102011.0,46.3909,46.4633,46.3365,46.3546,102011.0
2017-01-04 14:50:00,51.18,51.18,51.11,51.16,79263.0,46.3637,46.3637,46.3003,46.3456,79263.0
2017-01-04 15:00:00,51.16,51.31,51.15,51.31,102632.0,46.3456,46.4814,46.3365,46.4814,102632.0
2017-01-04 15:10:00,51.31,51.34,51.29,51.32,97536.0,46.4814,46.5086,46.4633,46.4905,97536.0
2017-01-04 15:20:00,51.32,51.32,51.24,51.26,90683.0,46.4905,46.4905,46.418,46.4361,90683.0
2017-01-04 15:30:00,51.26,51.32,51.23,51.29,140428.0,46.4361,46.4905,46.409,46.4633,140428.0
2017-01-04 15:40:00,51.29,51.32,51.24,51.26,164760.0,46.4633,46.4905,46.418,46.4361,164760.0
2017-01-04 15:50:00,51.26,51.34,51.25,51.3,440099.0,46.4361,46.5086,46.4271,46.4724,440099.0
2017-01-05 09:30:00,51.44,52.12,51.37,51.8,426632.0,46.5992,47.2152,46.5358,46.9253,426632.0
2017-01-05 09:40:00,51.78,51.8,51.57,51.66,117250.0,46.9072,46.9253,46.717,46.7985,117250.0
2017-01-05 09:50:00,51.66,51.72,51.6,51.69,143311.0,46.7985,46.8529,46.7442,46.8257,143311.0
2017-01-05 10:00:00,51.7,51.72,51.41,51.58,147250.0,46.8347,46.8529,46.572,46.726,147250.0
2017-01-05 10:10:00,51.59,51.64,51.36,51.37,82048.0,46.7351,46.7804,46.5267,46.5358,82048.0
2017-01-05 10:20:00,51.37,51.37,51.14,51.18,120386.0,46.5358,46.5358,46.3274,46.3637,120386.0
2017-01-05 10:30:00,51.19,51.28,51.04,51.16,133749.0,46.3727,46.4543,46.2369,46.3456,133749.0
2017-01-05 10:40:00,51.16,51.16,50.87,50.92,162842.0,46.3456,46.3456,46.0828,46.1281,162842.0
2017-01-05 10:50:00,50.92,50.96,50.83,50.92,71141.0,46.1281,46.1644,46.0466,46.1281,71141.0
2017-01-05 11:00:00,50.91,50.94,50.59,50.64,109505.0,46.1191,46.1463,45.8292,45.8745,109505.0
2017-01-05 11:10:00,50.64,50.66,50.43,50.59,164898.0,45.8745,45.8926,45.6843,45.8292,164898.0
2017-01-05 11:20:00,50.59,50.64,50.44,50.61,89253.0,45.8292,45.8745,45.6933,45.8473,89253.0
2017-01-05 11:30:00,50.61,50.61,50.36,50.43,110301.0,45.8473,45.8473,45.6208,45.6843,110301.0
2017-01-05 11:40:00,50.43,50.44,50.27,50.34,101112.0,45.6843,45.6933,45.5393,45.6027,101112.0
2017-01-05 11:50:00,50.34,50.43,50.12,50.18,298291.0,45.6027,45.6843,45.4034,45.4578,298291.0
2017-01-05 12:00:00,50.19,50.34,50.15,50.28,370577.0,45.4668,45.6027,45.4306,45.5484,370577.0
2017-01-05 12:10:00,50.29,50.52,50.26,50.52,184310.0,45.5574,45.7658,45.5303,45.7658,184310.0
2017-01-05 12:20:00,50.53,50.6,50.49,50.51,81095.0,45.7748,45.8383,45.7386,45.7567,81095.0
2017-01-05 12:30:00,50.51,50.55,50.36,50.37,130524.0,45.7567,45.793,45.6208,45.6299,130524.0
2017-01-05 12:40:00,50.37,50.45,50.32,50.45,101187.0,45.6299,45.7024,45.5846,45.7024,101187.0
2017-01-05 12:50:00,50.44,50.54,50.44,50.52,89892.0,45.6933,45.7839,45.6933,45.7658,89892.0
2017-01-05 13:00:00,50.52,50.69,50.51,50.68,70904.0,45.7658,45.9198,45.7567,45.9107,70904.0
2017-01-05 13:10:00,50.68,50.7,50.59,50.6,46297.0,45.9107,45.9288,45.8292,45.8383,46297.0
2017-01-05 13:20:00,50.59,50.6,50.52,50.59,53147.0,45.8292,45.8383,45.7658,45.8292,53147.0
2017-01-05 13:30:00,50.59,50.62,50.56,50.57,62797.0,45.8292,45.8564,45.802,45.8111,62797.0
2017-01-05 13:40:00,50.57,50.67,50.56,50.66,61985.0,45.8111,45.9017,45.802,45.8926,61985.0
2017-01-05 13:50:00,50.66,50.71,50.59,50.61,104428.0,45.8926,45.9379,45.8292,45.8473,104428.0
2017-01-05 14:00:00,50.61,50.66,50.59,50.65,57686.0,45.8473,45.8926,45.8292,45.8836,57686.0
2017-01-05 14:10:00,50.65,50.67,50.61,50.63,71893.0,45.8836,45.9017,45.8473,45.8654,71893.0
2017-01-05 14:20:00,50.63,50.68,50.58,50.58,55193.0,45.8654,45.9107,45.8201,45.8201,55193.0
2017-01-05 14:30:00,50.59,50.63,50.55,50.6,76658.0,45.8292,45.8654,45.793,45.8383,76658.0
2017-01-05 14:40:00,50.6,50.6,50.55,50.55,74054.0,45.8383,45.8383,45.793,45.793,74054.0
2017-01-05 14:50:00,50.55,50.56,50.45,50.45,101752.0,45.793,45.802,45.7024,45.7024,101752.0
2017-01-05 15:00:00,50.46,50.51,50.45,50.47,91451.0,45.7114,45.7567,45.7024,45.7205,91451.0
2017-01-05 15:10:00,50.48,50.56,50.45,50.51,104458.0,45.7296,45.802,45.7024,45.7567,104458.0
2017-01-05 15:20:00,50.51,50.58,50.5,50.55,98094.0,45.7567,45.8201,45.7477,45.793,98094.0
2017-01-05 15:30:00,50.55,50.58,50.52,50.57,131639.0,45.793,45.8201,45.7658,45.8111,131639.0
2017-01-05 15:40:00,50.57,50.61,50.54,50.55,221341.0,45.8111,45.8473,45.7839,45.793,221341.0
2017-01-05 15:50:00,50.55,50.56,50.43,50.48,561426.0,45.793,45.802,45.6843,45.7296,561426.0
2017-01-06 09:30:00,50.49,50.65,50.27,50.45,116128.0,45.7386,45.8836,45.5393,45.7024,116128.0
2017-01-06 09:40:00,50.45,50.55,50.26,50.3,118494.0,45.7024,45.793,45.5303,45.5665,118494.0
2017-01-06 09:50:00,50.32,50.39,50.2,50.32,108279.0,45.5846,45.648,45.4759,45.5846,108279.0
2017-01-06 10:00:00,50.32,50.46,50.32,50.37,107255.0,45.5846,45.7114,45.5846,45.6299,107255.0
2017-01-06 10:10:00,50.37,50.39,50.25,50.28,71746.0,45.6299,45.648,45.5212,45.5484,71746.0
2017-01-06 10:20:00,50.3,50.32,50.22,50.26,90698.0,45.5665,45.5846,45.494,45.5303,90698.0
2017-01-06 10:30:00,50.26,50.28,50.01,50.06,126470.0,45.5303,45.5484,45.3038,45.3491,126470.0
2017-01-06 10:40:00,50.06,50.12,50.03,50.07,89482.0,45.3491,45.4034,45.3219,45.3581,89482.0
2017-01-06 10:50:00,50.08,50.21,50.01,50.21,89698.0,45.3672,45.485,45.3038,45.485,89698.0
2017-01-06 11:00:00,50.2,50.26,50.14,50.2,65841.0,45.4759,45.5303,45.4215,45.4759,65841.0
2017-01-06 11:10:00,50.19,50.3,50.17,50.24,85226.0,45.4668,45.5665,45.4487,45.5121,85226.0
2017-01-06 11:20:00,50.24,50.27,50.17,50.2,74891.0,45.5121,45.5393,45.4487,45.4759,74891.0
2017-01-06 11:30:00,50.2,50.25,50.16,50.2,51786.0,45.4759,45.5212,45.4397,45.4759,51786.0
2017-01-06 11:40:00,50.19,50.27,50.18,50.26,66294.0,45.4668,45.5393,45.4578,45.5303,66294.0
2017-01-06 11:50:00,50.26,50.31,50.18,50.26,71804.0,45.5303,45.5755,45.4578,45.5303,71804.0
2017-01-06 12:00:00,50.27,50.27,50.14,50.15,66799.0,45.5393,45.5393,45.4215,45.4306,66799.0
2017-01-06 12:10:00,50.15,50.18,50.12,50.14,76228.0,45.4306,45.4578,45.4034,45.4215,76228.0
2017-01-06 12:20:00,50.15,50.16,50.05,50.07,80073.0,45.4306,45.4397,45.34,45.3581,80073.0
2017-01-06 12:30:00,50.07,50.23,50.06,50.23,69537.0,45.3581,45.5031,45.3491,45.5031,69537.0
2017-01-06 12:40:00,50.22,50.23,50.12,50.12,88310.0,45.494,45.5031,45.4034,45.4034,88310.0
2017-01-06 12:50:00,50.13,50.16,50.07,50.11,105457.0,45.4125,45.4397,45.3581,45.3944,105457.0
2017-01-06 13:00:00,50.11,50.34,50.11,50.3,338010.0,45.3944,45.6027,45.3944,45.5665,338010.0
2017-01-06 13:10:00,50.31,50.38,50.3,50.32,59794.0,45.5755,45.639,45.5665,45.5846,59794.0
2017-01-06 13:20:00,50.32,50.34,50.08,50.1,84481.0,45.5846,45.6027,45.3672,45.3853,84481.0
2017-01-06 13:30:00,50.1,50.13,50.05,50.07,57705.0,45.3853,45.4125,45.34,45.3581,57705.0
2017-01-06 13:40:00,50.08,50.27,50.06,50.26,123741.0,45.3672,45.5393,45.3491,45.5303,123741.0
2017-01-06 13:50:00,50.26,50.33,50.26,50.26,54581.0,45.5303,45.5937,45.5303,45.5303,54581.0
2017-01-06 14:00:00,50.26,50.37,50.26,50.33,71732.0,45.5303,45.6299,45.5303,45.5937,71732.0
2017-01-06 14:10:00,50.33,50.34,50.25,50.34,45864.0,45.5937,45.6027,45.5212,45.6027,45864.0
2017-01-06 14:20:00,50.34,50.34,49.89,49.89,103024.0,45.6027,45.6027,45.1951,45.1951,103024.0
2017-01-06 14:30:00,49.88,49.93,49.75,49.81,329803.0,45.186,45.2313,45.0682,45.1226,329803.0
2017-01-06 14:40:00,49.82,49.82,49.47,49.47,334763.0,45.1317,45.1317,44.8146,44.8146,334763.0
2017-01-06 14:50:00,49.46,49.73,49.45,49.69,260104.0,44.8055,45.0501,44.7965,45.0139,260104.0
2017-01-06 15:00:00,49.68,49.87,49.67,49.86,205024.0,45.0048,45.177,44.9958,45.1679,205024.0
2017-01-06 15:10:00,49.85,49.89,49.75,49.79,139158.0,45.1588,45.1951,45.0682,45.1045,139158.0
2017-01-06 15:20:00,49.79,49.8,49.72,49.75,174948.0,45.1045,45.1135,45.0411,45.0682,174948.0
2017-01-06 15:30:00,49.75,49.97,49.73,49.96,231893.0,45.0682,45.2675,45.0501,45.2585,231893.0
2017-01-06 15:40:00,49.96,50.05,49.91,49.93,263190.0,45.2585,45.34,45.2132,45.2313,263190.0
2017-01-06 15:50:00,49.93,49.98,49.9,49.96,384514.0,45.2313,45.2766,45.2041,45.2585,384514.0
2017-01-09 09:30:00,50.0,50.31,49.79,50.28,232192.0,45.2947,45.5755,45.1045,45.5484,232192.0
2017-01-09 09:40:00,50.27,50.27,50.07,50.18,87355.0,45.5393,45.5393,45.3581,45.4578,87355.0
2017-01-09 09:50:00,50.17,50.22,50.04,50.06,71371.0,45.4487,45.494,45.331,45.3491,71371.0
2017-01-09 10:00:00,50.07,50.11,49.92,50.05,98441.0,45.3581,45.3944,45.2222,45.34,98441.0
2017-01-09 10:10:00,50.05,50.14,50.0,50.08,79201.0,45.34,45.4215,45.2947,45.3672,79201.0
2017-01-09 10:20:00,50.1,50.22,50.09,50.22,49814.0,45.3853,45.494,45.3763,45.494,49814.0
2017-01-09 10:30:00,50.22,50.54,50.15,50.53,173603.0,45.494,45.7839,45.4306,45.7748,173603.0
2017-01-09 10:40:00,50.54,50.78,50.53,50.78,188981.0,45.7839,46.0013,45.7748,46.0013,188981.0
2017-01-09 10:50:00,50.78,50.92,50.72,50.89,161049.0,46.0013,46.1281,45.947,46.101,161049.0
2017-01-09 11:00:00,50.88,50.93,50.74,50.76,127230.0,46.0919,46.1372,45.9651,45.9832,127230.0
2017-01-09 11:10:00,50.77,50.85,50.75,50.78,82158.0,45.9923,46.0647,45.9741,46.0013,82158.0
2017-01-09 11:20:00,50.78,50.8,50.62,50.71,141619.0,46.0013,46.0194,45.8564,45.9379,141619.0
2017-01-09 11:30:00,50.71,50.73,50.57,50.62,147955.0,45.9379,45.956,45.8111,45.8564,147955.0
2017-01-09 11:40:00,50.62,50.66,50.55,50.55,76585.0,45.8564,45.8926,45.793,45.793,76585.0
2017-01-09 11:50:00,50.55,50.57,50.45,50.46,82898.0,45.793,45.8111,45.7024,45.7114,82898.0
2017-01-09 12:00:00,50.46,50.6,50.45,50.6,78415.0,45.7114,45.8383,45.7024,45.8383,78415.0
2017-01-09 12:10:00,50.59,50.6,50.46,50.46,54766.0,45.8292,45.8383,45.7114,45.7114,54766.0
2017-01-09 12:20:00,50.46,50.53,50.4,50.53,40816.0,45.7114,45.7748,45.6571,45.7748,40816.0
2017-01-09 12:30:00,50.52,50.55,50.46,50.55,44861.0,45.7658,45.793,45.7114,45.793,44861.0
2017-01-09 12:40:00,50.54,50.7,50.54,50.69,35340.0,45.7839,45.9288,45.7839,45.9198,35340.0
2017-01-09 12:50:00,50.69,50.78,50.68,50.75,107710.0,45.9198,46.0013,45.9107,45.9741,107710.0
2017-01-09 13:00:00,50.75,50.79,50.64,50.66,73844.0,45.9741,46.0104,45.8745,45.8926,73844.0
2017-01-09 13:10:00,50.66,50.69,50.6,50.62,62110.0,45.8926,45.9198,45.8383,45.8564,62110.0
2017-01-09 13:20:00,50.63,50.63,50.49,50.49,57615.0,45.8654,45.8654,45.7386,45.7386,57615.0
2017-01-09 13:30:00,50.5,50.5,50.4,50.44,56991.0,45.7477,45.7477,45.6571,45.6933,56991.0
2017-01-09 13:40:00,50.45,50.59,50.44,50.56,50022.0,45.7024,45.8292,45.6933,45.802,50022.0
2017-01-09 13:50:00,50.56,50.6,50.48,50.5,64216.0,45.802,45.8383,45.7296,45.7477,64216.0
2017-01-09 14:00:00,50.5,50.51,50.43,50.48,72227.0,45.7477,45.7567,45.6843,45.7296,72227.0
2017-01-09 14:10:00,50.48,50.48,50.41,50.45,59828.0,45.7296,45.7296,45.6661,45.7024,59828.0
2017-01-09 14:20:00,50.45,50.45,50.34,50.45,72117.0,45.7024,45.7024,45.6027,45.7024,72117.0
2017-01-09 14:30:00,50.44,50.44,50.3,50.3,82311.0,45.6933,45.6933,45.5665,45.5665,82311.0
2017-01-09 14:40:00,50.3,50.33,50.2,50.22,125520.0,45.5665,45.5937,45.4759,45.494,125520.0
2017-01-09 14:50:00,50.22,50.31,50.19,50.25,104866.0,45.494,45.5755,45.4668,45.5212,104866.0
2017-01-09 15:00:00,50.25,50.36,50.23,50.36,97357.0,45.5212,45.6208,45.5031,45.6208,97357.0
2017-01-09 15:10:00,50.36,50.41,50.35,50.37,111516.0,45.6208,45.6661,45.6118,45.6299,111516.0
2017-01-09 15:20:00,50.38,50.49,50.37,50.48,122146.0,45.639,45.7386,45.6299,45.7296,122146.0
2017-01-09 15:30:00,50.48,50.49,50.35,50.36,139788.0,45.7296,45.7386,45.6118,45.6208,139788.0
2017-01-09 15:40:00,50.35,50.41,50.35,50.41,148303.0,45.6118,45.6661,45.6118,45.6661,148303.0
2017-01-09 15:50:00,50.4,50.41,50.29,50.31,346030.0,45.6571,45.6661,45.5574,45.5755,346030.0
2017-01-10 09:30:00,50.55,51.26,50.53,51.24,318139.0,45.793,46.4361,45.7748,46.418,318139.0
2017-01-10 09:40:00,51.26,51.58,51.21,51.5,203614.0,46.4361,46.726,46.3909,46.6536,203614.0
2017-01-10 09:50:00,51.49,51.51,51.21,51.37,189626.0,46.6445,46.6626,46.3909,46.5358,189626.0
2017-01-10 10:00:00,51.37,51.45,51.3,51.34,101177.0,46.5358,46.6083,46.4724,46.5086,101177.0
2017-01-10 10:10:00,51.31,51.35,51.19,51.29,102485.0,46.4814,46.5177,46.3727,46.4633,102485.0
2017-01-10 10:20:00,51.29,51.59,51.29,51.59,153378.0,46.4633,46.7351,46.4633,46.7351,153378.0
2017-01-10 10:30:00,51.58,51.69,51.42,51.51,205081.0,46.726,46.8257,46.5811,46.6626,205081.0
2017-01-10 10:40:00,51.52,51.67,51.45,51.64,172472.0,46.6717,46.8076,46.6083,46.7804,172472.0
2017-01-10 10:50:00,51.63,51.79,51.6,51.71,154661.0,46.7713,46.9163,46.7442,46.8438,154661.0
2017-01-10 11:00:00,51.71,51.89,51.64,51.83,171508.0,46.8438,47.0069,46.7804,46.9525,171508.0
2017-01-10 11:10:00,51.82,51.84,51.7,51.7,87895.0,46.9434,46.9616,46.8347,46.8347,87895.0
2017-01-10 11:20:00,51.71,51.81,51.68,51.76,71585.0,46.8438,46.9344,46.8166,46.8891,71585.0
2017-01-10 11:30:00,51.76,51.81,51.68,51.79,74010.0,46.8891,46.9344,46.8166,46.9163,74010.0
2017-01-10 11:40:00,51.79,51.87,51.78,51.82,89458.0,46.9163,46.9887,46.9072,46.9434,89458.0
2017-01-10 11:50:00,51.81,51.84,51.7,51.71,99542.0,46.9344,46.9616,46.8347,46.8438,99542.0
2017-01-10 12:00:00,51.7,51.73,51.61,51.73,92115.0,46.8347,46.8619,46.7532,46.8619,92115.0
2017-01-10 12:10:00,51.73,51.74,51.52,51.52,91314.0,46.8619,46.871,46.6717,46.6717,91314.0
2017-01-10 12:20:00,51.53,51.69,51.51,51.62,65514.0,46.6807,46.8257,46.6626,46.7623,65514.0
2017-01-10 12:30:00,51.62,51.69,51.62,51.69,74747.0,46.7623,46.8257,46.7623,46.8257,74747.0
2017-01-10 12:40:00,51.68,51.69,51.54,51.57,86482.0,46.8166,46.8257,46.6898,46.717,86482.0
2017-01-10 12:50:00,51.57,51.63,51.53,51.54,72696.0,46.717,46.7713,46.6807,46.6898,72696.0
2017-01-10 13:00:00,51.54,51.63,51.52,51.6,84487.0,46.6898,46.7713,46.6717,46.7442,84487.0
2017-01-10 13:10:00,51.6,51.64,51.59,51.61,52808.0,46.7442,46.7804,46.7351,46.7532,52808.0
2017-01-10 13:20:00,51.6,51.61,51.52,51.53,80322.0,46.7442,46.7532,46.6717,46.6807,80322.0
2017-01-10 13:30:00,51.52,51.59,51.47,51.59,85499.0,46.6717,46.7351,46.6264,46.7351,85499.0
2017-01-10 13:40:00,51.58,51.58,51.48,51.54,57114.0,46.726,46.726,46.6354,46.6898,57114.0
2017-01-10 13:50:00,51.54,51.59,51.48,51.5,76885.0,46.6898,46.7351,46.6354,46.6536,76885.0
2017-01-10 14:00:00,51.5,51.51,51.39,51.39,81076.0,46.6536,46.6626,46.5539,46.5539,81076.0
2017-01-10 14:10:00,51.39,51.43,51.35,51.41,89487.0,46.5539,46.5901,46.5177,46.572,89487.0
2017-01-10 14:20:00,51.41,51.46,51.4,51.4,67029.0,46.572,46.6173,46.563,46.563,67029.0
2017-01-10 14:30:00,51.39,51.53,51.39,51.48,73962.0,46.5539,46.6807,46.5539,46.6354,73962.0
2017-01-10 14:40:00,51.49,51.49,51.43,51.46,70853.0,46.6445,46.6445,46.5901,46.6173,70853.0
2017-01-10 14:50:00,51.46,51.47,51.39,51.41,61890.0,46.6173,46.6264,46.5539,46.572,61890.0
2017-01-10 15:00:00,51.42,51.47,51.42,51.43,76345.0,46.5811,46.6264,46.5811,46.5901,76345.0
2017-01-10 15:10:00,51.44,51.47,51.43,51.46,74536.0,46.5992,46.6264,46.5901,46.6173,74536.0
2017-01-10 15:20:00,51.46,51.46,51.31,51.33,173851.0,46.6173,46.6173,46.4814,46.4996,173851.0
2017-01-10 15:30:00,51.33,51.41,51.32,51.39,183485.0,46.4996,46.572,46.4905,46.5539,183485.0
2017-01-10 15:40:00,51.38,51.48,51.32,51.34,236809.0,46.5449,46.6354,46.4905,46.5086,236809.0
2017-01-10 15:50:00,51.33,51.41,51.3,51.35,475094.0,46.4996,46.572,46.4724,46.5177,475094.0
2017-01-11 09:30:00,51.77,52.2,51.51,51.79,466245.0,46.8982,47.2877,46.6626,46.9163,466245.0
2017-01-11 09:40:00,51.82,51.82,51.48,51.59,173183.0,46.9434,46.9434,46.6354,46.7351,173183.0
2017-01-11 09:50:00,51.61,52.01,51.56,51.92,224622.0,46.7532,47.1156,46.7079,47.034,224622.0
2017-01-11 10:00:00,51.93,52.02,51.63,51.76,193089.0,47.0431,47.1246,46.7713,46.8891,193089.0
2017-01-11 10:10:00,51.75,51.88,51.63,51.88,138720.0,46.88,46.9978,46.7713,46.9978,138720.0
2017-01-11 10:20:00,51.89,51.91,51.71,51.8,175190.0,47.0069,47.025,46.8438,46.9253,175190.0
2017-01-11 10:30:00,51.78,51.89,51.71,51.81,297512.0,46.9072,47.0069,46.8438,46.9344,297512.0
2017-01-11 10:40:00,51.82,51.85,51.72,51.72,75298.0,46.9434,46.9706,46.8529,46.8529,75298.0
2017-01-11 10:50:00,51.71,51.75,51.54,51.68,77175.0,46.8438,46.88,46.6898,46.8166,77175.0
2017-01-11 11:00:00,51.69,51.77,51.65,51.74,88020.0,46.8257,46.8982,46.7894,46.871,88020.0
2017-01-11 11:10:00,51.74,51.8,51.54,51.66,85867.0,46.871,46.9253,46.6898,46.7985,85867.0
2017-01-11 11:20:00,51.65,51.72,51.52,51.57,77565.0,46.7894,46.8529,46.6717,46.717,77565.0
2017-01-11 11:30:00,51.56,51.71,51.47,51.63,71590.0,46.7079,46.8438,46.6264,46.7713,71590.0
2017-01-11 11:40:00,51.64,51.76,51.57,51.71,43594.0,46.7804,46.8891,46.717,46.8438,43594.0
2017-01-11 11:50:00,51.71,51.9,51.67,51.89,158517.0,46.8438,47.0159,46.8076,47.0069,158517.0
2017-01-11 12:00:00,51.89,51.98,51.87,51.96,69200.0,47.0069,47.0884,46.9887,47.0703,69200.0
2017-01-11 12:10:00,51.97,52.03,51.92,51.93,97794.0,47.0793,47.1337,47.034,47.0431,97794.0
2017-01-11 12:20:00,51.92,52.05,51.81,52.03,118831.0,47.034,47.1518,46.9344,47.1337,118831.0
2017-01-11 12:30:00,52.02,52.04,51.91,51.98,73203.0,47.1246,47.1427,47.025,47.0884,73203.0
2017-01-11 12:40:00,51.99,51.99,51.83,51.92,61791.0,47.0975,47.0975,46.9525,47.034,61791.0
2017-01-11 12:50:00,51.91,52.05,51.91,52.04,104131.0,47.025,47.1518,47.025,47.1427,104131.0
2017-01-11 13:00:00,52.04,52.05,51.89,51.89,105573.0,47.1427,47.1518,47.0069,47.0069,105573.0
2017-01-11 13:10:00,51.89,51.9,51.73,51.79,142892.0,47.0069,47.0159,46.8619,46.9163,142892.0
2017-01-11 13:20:00,51.79,51.8,51.61,51.65,106278.0,46.9163,46.9253,46.7532,46.7894,106278.0
2017-01-11 13:30:00,51.64,51.83,51.64,51.76,95491.0,46.7804,46.9525,46.7804,46.8891,95491.0
2017-01-11 13:40:00,51.75,51.78,51.65,51.7,69060.0,46.88,46.9072,46.7894,46.8347,69060.0
2017-01-11 13:50:00,51.69,51.83,51.68,51.74,114286.0,46.8257,46.9525,46.8166,46.871,114286.0
2017-01-11 14:00:00,51.75,51.77,51.6,51.63,75495.0,46.88,46.8982,46.7442,46.7713,75495.0
2017-01-11 14:10:00,51.62,51.77,51.59,51.76,96194.0,46.7623,46.8982,46.7351,46.8891,96194.0
2017-01-11 14:20:00,51.76,51.77,51.68,51.69,129536.0,46.8891,46.8982,46.8166,46.8257,129536.0
2017-01-11 14:30:00,51.7,51.78,51.67,51.77,63927.0,46.8347,46.9072,46.8076,46.8982,63927.0
2017-01-11 14:40:00,51.77,51.79,51.67,51.73,80553.0,46.8982,46.9163,46.8076,46.8619,80553.0
2017-01-11 14:50:00,51.73,51.73,51.65,51.67,81481.0,46.8619,46.8619,46.7894,46.8076,81481.0
2017-01-11 15:00:00,51.66,51.82,51.66,51.77,99715.0,46.7985,46.9434,46.7985,46.8982,99715.0
2017-01-11 15:10:00,51.77,51.83,51.75,51.81,95926.0,46.8982,46.9525,46.88,46.9344,95926.0
2017-01-11 15:20:00,51.8,51.85,51.7,51.71,245498.0,46.9253,46.9706,46.8347,46.8438,245498.0
2017-01-11 15:30:00,51.71,51.77,51.69,51.7,147652.0,46.8438,46.8982,46.8257,46.8347,147652.0
2017-01-11 15:40:00,51.7,51.8,51.68,51.74,189721.0,46.8347,46.9253,46.8166,46.871,189721.0
2017-01-11 15:50:00,51.74,51.75,51.65,51.69,305570.0,46.871,46.88,46.7894,46.8257,305570.0
2017-01-12 09:30:00,51.75,51.95,51.26,51.41,141099.0,46.88,47.0612,46.4361,46.572,141099.0
2017-01-12 09:40:00,51.44,51.64,51.31,51.53,95172.0,46.5992,46.7804,46.4814,46.6807,95172.0
2017-01-12 09:50:00,51.53,51.54,51.23,51.48,107056.0,46.6807,46.6898,46.409,46.6354,107056.0
2017-01-12 10:00:00,51.51,51.59,51.2,51.32,102843.0,46.6626,46.7351,46.3818,46.4905,102843.0
2017-01-12 10:10:00,51.34,51.62,51.3,51.31,216234.0,46.5086,46.7623,46.4724,46.4814,216234.0
2017-01-12 10:20:00,51.29,51.33,50.75,51.23,250932.0,46.4633,46.4996,45.9741,46.409,250932.0
2017-01-12 10:30:00,51.24,51.26,50.63,50.64,180584.0,46.418,46.4361,45.8654,45.8745,180584.0
2017-01-12 10:40:00,50.65,50.94,50.59,50.68,171016.0,45.8836,46.1463,45.8292,45.9107,171016.0
2017-01-12 10:50:00,50.67,50.75,50.47,50.48,114014.0,45.9017,45.9741,45.7205,45.7296,114014.0
2017-01-12 11:00:00,50.47,50.57,50.37,50.53,162666.0,45.7205,45.8111,45.6299,45.7748,162666.0
2017-01-12 11:10:00,50.53,50.64,50.46,50.58,123643.0,45.7748,45.8745,45.7114,45.8201,123643.0
2017-01-12 11:20:00,50.59,50.7,50.55,50.61,126011.0,45.8292,45.9288,45.793,45.8473,126011.0
2017-01-12 11:30:00,50.61,50.66,50.52,50.58,67241.0,45.8473,45.8926,45.7658,45.8201,67241.0
2017-01-12 11:40:00,50.58,50.6,50.46,50.48,66204.0,45.8201,45.8383,45.7114,45.7296,66204.0
2017-01-12 11:50:00,50.49,50.55,50.26,50.28,244767.0,45.7386,45.793,45.5303,45.5484,244767.0
2017-01-12 12:00:00,50.27,50.6,50.27,50.42,580530.0,45.5393,45.8383,45.5393,45.6752,580530.0
2017-01-12 12:10:00,50.41,51.06,50.4,50.98,206622.0,45.6661,46.255,45.6571,46.1825,206622.0
2017-01-12 12:20:00,50.98,51.04,50.8,50.8,108486.0,46.1825,46.2369,46.0194,46.0194,108486.0
2017-01-12 12:30:00,50.81,50.91,50.7,50.91,72680.0,46.0285,46.1191,45.9288,46.1191,72680.0
2017-01-12 12:40:00,50.9,50.94,50.78,50.85,77504.0,46.11,46.1463,46.0013,46.0647,77504.0
2017-01-12 12:50:00,50.85,51.03,50.85,51.01,95035.0,46.0647,46.2278,46.0647,46.2097,95035.0
2017-01-12 13:00:00,51.01,51.13,50.96,51.08,89026.0,46.2097,46.3184,46.1644,46.2731,89026.0
2017-01-12 13:10:00,51.08,51.1,50.87,50.88,98165.0,46.2731,46.2912,46.0828,46.0919,98165.0
2017-01-12 13:20:00,50.89,50.99,50.86,50.93,54147.0,46.101,46.1916,46.0738,46.1372,54147.0
2017-01-12 13:30:00,50.92,51.22,50.88,51.04,213951.0,46.1281,46.3999,46.0919,46.2369,213951.0
2017-01-12 13:40:00,51.05,51.1,50.94,51.09,100039.0,46.2459,46.2912,46.1463,46.2821,100039.0
2017-01-12 13:50:00,51.08,51.1,50.98,51.08,76678.0,46.2731,46.2912,46.1825,46.2731,76678.0
2017-01-12 14:00:00,51.08,51.28,51.07,51.14,110038.0,46.2731,46.4543,46.264,46.3274,110038.0
2017-01-12 14:10:00,51.15,51.24,50.98,51.17,97829.0,46.3365,46.418,46.1825,46.3546,97829.0
2017-01-12 14:20:00,51.18,51.22,51.13,51.19,106093.0,46.3637,46.3999,46.3184,46.3727,106093.0
2017-01-12 14:30:00,51.18,51.28,51.16,51.21,95115.0,46.3637,46.4543,46.3456,46.3909,95115.0
2017-01-12 14:40:00,51.21,51.27,51.13,51.16,72100.0,46.3909,46.4452,46.3184,46.3456,72100.0
2017-01-12 14:50:00,51.16,51.23,51.15,51.23,52669.0,46.3456,46.409,46.3365,46.409,52669.0
2017-01-12 15:00:00,51.24,51.25,51.13,51.15,66496.0,46.418,46.4271,46.3184,46.3365,66496.0
2017-01-12 15:10:00,51.15,51.22,51.11,51.16,85548.0,46.3365,46.3999,46.3003,46.3456,85548.0
2017-01-12 15:20:00,51.16,51.19,51.07,51.09,81264.0,46.3456,46.3727,46.264,46.2821,81264.0
2017-01-12 15:30:00,51.09,51.16,51.07,51.14,133810.0,46.2821,46.3456,46.264,46.3274,133810.0
2017-01-12 15:40:00,51.14,51.14,50.97,51.1,177119.0,46.3274,46.3274,46.1734,46.2912,177119.0
2017-01-12 15:50:00,51.11,51.12,50.99,51.01,365445.0,46.3003,46.3093,46.1916,46.2097,365445.0
2017-01-13 09:30:00,51.0,51.34,51.0,51.25,145147.0,46.2006,46.5086,46.2006,46.4271,145147.0
2017-01-13 09:40:00,51.26,51.29,50.96,51.01,64063.0,46.4361,46.4633,46.1644,46.2097,64063.0
2017-01-13 09:50:00,51.01,51.26,51.01,51.13,66764.0,46.2097,46.4361,46.2097,46.3184,66764.0
2017-01-13 10:00:00,51.17,51.31,51.17,51.22,79674.0,46.3546,46.4814,46.3546,46.3999,79674.0
2017-01-13 10:10:00,51.22,51.22,51.02,51.08,68445.0,46.3999,46.3999,46.2187,46.2731,68445.0
2017-01-13 10:20:00,51.07,51.11,50.9,50.9,55416.0,46.264,46.3003,46.11,46.11,55416.0
2017-01-13 10:30:00,50.94,50.99,50.91,50.93,32549.0,46.1463,46.1916,46.1191,46.1372,32549.0
2017-01-13 10:40:00,50.94,51.0,50.84,50.94,45858.0,46.1463,46.2006,46.0557,46.1463,45858.0
2017-01-13 10:50:00,50.94,51.01,50.92,50.95,30913.0,46.1463,46.2097,46.1281,46.1553,30913.0
2017-01-13 11:00:00,50.96,50.96,50.78,50.89,105317.0,46.1644,46.1644,46.0013,46.101,105317.0
2017-01-13 11:10:00,50.89,51.01,50.87,50.99,50159.0,46.101,46.2097,46.0828,46.1916,50159.0
2017-01-13 11:20:00,51.0,51.07,50.98,51.05,41173.0,46.2006,46.264,46.1825,46.2459,41173.0
2017-01-13 11:30:00,51.06,51.11,50.97,50.99,57404.0,46.255,46.3003,46.1734,46.1916,57404.0
2017-01-13 11:40:00,50.99,51.0,50.91,50.98,37341.0,46.1916,46.2006,46.1191,46.1825,37341.0
2017-01-13 11:50:00,50.99,51.05,50.96,50.97,38466.0,46.1916,46.2459,46.1644,46.1734,38466.0
2017-01-13 12:00:00,50.96,51.04,50.93,50.97,27474.0,46.1644,46.2369,46.1372,46.1734,27474.0
2017-01-13 12:10:00,50.98,50.99,50.84,50.89,26662.0,46.1825,46.1916,46.0557,46.101,26662.0
2017-01-13 12:20:00,50.9,50.93,50.85,50.9,20113.0,46.11,46.1372,46.0647,46.11,20113.0
2017-01-13 12:30:00,50.9,50.97,50.88,50.92,21656.0,46.11,46.1734,46.0919,46.1281,21656.0
2017-01-13 12:40:00,50.92,50.96,50.89,50.92,27816.0,46.1281,46.1644,46.101,46.1281,27816.0
2017-01-13 12:50:00,50.93,50.96,50.9,50.91,28336.0,46.1372,46.1644,46.11,46.1191,28336.0
2017-01-13 13:00:00,50.91,50.98,50.89,50.96,41968.0,46.1191,46.1825,46.101,46.1644,41968.0
2017-01-13 13:10:00,50.95,50.98,50.91,50.96,28933.0,46.1553,46.1825,46.1191,46.1644,28933.0
2017-01-13 13:20:00,50.96,50.98,50.91,50.91,20963.0,46.1644,46.1825,46.1191,46.1191,20963.0
2017-01-13 13:30:00,50.91,51.0,50.91,50.99,36189.0,46.1191,46.2006,46.1191,46.1916,36189.0
2017-01-13 13:40:00,50.99,51.06,50.97,50.99,108097.0,46.1916,46.255,46.1734,46.1916,108097.0
2017-01-13 13:50:00,50.99,51.01,50.96,50.96,29872.0,46.1916,46.2097,46.1644,46.1644,29872.0
2017-01-13 14:00:00,50.97,51.06,50.95,51.01,36538.0,46.1734,46.255,46.1553,46.2097,36538.0
2017-01-13 14:10:00,51.01,51.01,50.91,50.95,22760.0,46.2097,46.2097,46.1191,46.1553,22760.0
2017-01-13 14:20:00,50.94,50.96,50.9,50.9,27124.0,46.1463,46.1644,46.11,46.11,27124.0
2017-01-13 14:30:00,50.9,51.01,50.9,50.92,29073.0,46.11,46.2097,46.11,46.1281,29073.0
2017-01-13 14:40:00,50.93,50.96,50.89,50.94,38117.0,46.1372,46.1644,46.101,46.1463,38117.0
2017-01-13 14:50:00,50.93,51.04,50.91,51.02,51531.0,46.1372,46.2369,46.1191,46.2187,51531.0
2017-01-13 15:00:00,51.01,51.04,50.94,51.04,42263.0,46.2097,46.2369,46.1463,46.2369,42263.0
2017-01-13 15:10:00,51.04,51.05,50.99,51.04,37265.0,46.2369,46.2459,46.1916,46.2369,37265.0
2017-01-13 15:20:00,51.05,51.11,51.05,51.1,56140.0,46.2459,46.3003,46.2459,46.2912,56140.0
2017-01-13 15:30:00,51.1,51.17,51.08,51.16,136035.0,46.2912,46.3546,46.2731,46.3456,136035.0
2017-01-13 15:40:00,51.16,51.25,51.15,51.21,126191.0,46.3456,46.4271,46.3365,46.3909,126191.0
2017-01-13 15:50:00,51.21,51.26,51.14,51.16,319837.0,46.3909,46.4361,46.3274,46.3456,319837.0
2017-01-17 09:30:00,50.88,51.05,50.76,50.82,139418.0,46.0919,46.2459,45.9832,46.0376,139418.0
2017-01-17 09:40:00,50.82,50.87,50.69,50.87,82889.0,46.0376,46.0828,45.9198,46.0828,82889.0
2017-01-17 09:50:00,50.88,51.16,50.86,51.1,156878.0,46.0919,46.3456,46.0738,46.2912,156878.0
2017-01-17 10:00:00,51.1,51.23,51.0,51.23,107471.0,46.2912,46.409,46.2006,46.409,107471.0
2017-01-17 10:10:00,51.23,51.34,51.18,51.19,117312.0,46.409,46.5086,46.3637,46.3727,117312.0
2017-01-17 10:20:00,51.17,51.21,51.0,51.07,72996.0,46.3546,46.3909,46.2006,46.264,72996.0
2017-01-17 10:30:00,51.08,51.14,51.06,51.09,89697.0,46.2731,46.3274,46.255,46.2821,89697.0
2017-01-17 10:40:00,51.09,51.18,51.07,51.1,97151.0,46.2821,46.3637,46.264,46.2912,97151.0
2017-01-17 10:50:00,51.1,51.11,51.05,51.09,76968.0,46.2912,46.3003,46.2459,46.2821,76968.0
2017-01-17 11:00:00,51.09,51.1,51.03,51.08,69388.0,46.2821,46.2912,46.2278,46.2731,69388.0
2017-01-17 11:10:00,51.08,51.11,50.9,50.91,79938.0,46.2731,46.3003,46.11,46.1191,79938.0
2017-01-17 11:20:00,50.9,51.01,50.87,51.0,50864.0,46.11,46.2097,46.0828,46.2006,50864.0
2017-01-17 11:30:00,51.0,51.0,50.91,50.96,37755.0,46.2006,46.2006,46.1191,46.1644,37755.0
2017-01-17 11:40:00,50.96,50.96,50.87,50.88,50642.0,46.1644,46.1644,46.0828,46.0919,50642.0
2017-01-17 11:50:00,50.88,50.93,50.86,50.89,71505.0,46.0919,46.1372,46.0738,46.101,71505.0
2017-01-17 12:00:00,50.88,50.95,50.8,50.8,50855.0,46.0919,46.1553,46.0194,46.0194,50855.0
2017-01-17 12:10:00,50.81,50.85,50.76,50.81,41330.0,46.0285,46.0647,45.9832,46.0285,41330.0
2017-01-17 12:20:00,50.82,50.89,50.78,50.89,41098.0,46.0376,46.101,46.0013,46.101,41098.0
2017-01-17 12:30:00,50.91,50.94,50.82,50.85,47504.0,46.1191,46.1463,46.0376,46.0647,47504.0
2017-01-17 12:40:00,50.86,50.92,50.84,50.86,51864.0,46.0738,46.1281,46.0557,46.0738,51864.0
2017-01-17 12:50:00,50.87,50.89,50.8,50.81,34074.0,46.0828,46.101,46.0194,46.0285,34074.0
2017-01-17 13:00:00,50.82,50.82,50.75,50.75,30404.0,46.0376,46.0376,45.9741,45.9741,30404.0
2017-01-17 13:10:00,50.76,50.79,50.75,50.78,50264.0,45.9832,46.0104,45.9741,46.0013,50264.0
2017-01-17 13:20:00,50.78,50.81,50.77,50.81,26369.0,46.0013,46.0285,45.9923,46.0285,26369.0
2017-01-17 13:30:00,50.81,50.84,50.78,50.83,28013.0,46.0285,46.0557,46.0013,46.0466,28013.0
2017-01-17 13:40:00,50.83,50.83,50.72,50.72,35281.0,46.0466,46.0466,45.947,45.947,35281.0
2017-01-17 13:50:00,50.72,50.76,50.68,50.74,36121.0,45.947,45.9832,45.9107,45.9651,36121.0
2017-01-17 14:00:00,50.74,50.76,50.6,50.63,134218.0,45.9651,45.9832,45.8383,45.8654,134218.0
2017-01-17 14:10:00,50.63,50.63,50.41,50.44,104576.0,45.8654,45.8654,45.6661,45.6933,104576.0
2017-01-17 14:20:00,50.45,50.55,50.42,50.44,102660.0,45.7024,45.793,45.6752,45.6933,102660.0
2017-01-17 14:30:00,50.44,50.49,50.4,50.43,106398.0,45.6933,45.7386,45.6571,45.6843,106398.0
2017-01-17 14:40:00,50.42,50.51,50.37,50.47,79326.0,45.6752,45.7567,45.6299,45.7205,79326.0
2017-01-17 14:50:00,50.48,50.48,50.34,50.39,87637.0,45.7296,45.7296,45.6027,45.648,87637.0
2017-01-17 15:00:00,50.39,50.4,50.33,50.34,58002.0,45.648,45.6571,45.5937,45.6027,58002.0
2017-01-17 15:10:00,50.34,50.4,50.28,50.36,154593.0,45.6027,45.6571,45.5484,45.6208,154593.0
2017-01-17 15:20:00,50.37,50.4,50.32,50.36,123505.0,45.6299,45.6571,45.5846,45.6208,123505.0
2017-01-17 15:30:00,50.36,50.41,50.31,50.39,168306.0,45.6208,45.6661,45.5755,45.648,168306.0
2017-01-17 15:40:00,50.39,50.41,50.36,50.4,214474.0,45.648,45.6661,45.6208,45.6571,214474.0
2017-01-17 15:50:00,50.4,50.42,50.22,50.24,486376.0,45.6571,45.6752,45.494,45.5121,486376.0
2017-01-18 09:30:00,50.07,50.41,49.86,50.34,251644.0,45.3581,45.6661,45.1679,45.6027,251644.0
2017-01-18 09:40:00,50.35,50.66,50.22,50.26,195158.0,45.6118,45.8926,45.494,45.5303,195158.0
2017-01-18 09:50:00,50.25,50.29,50.18,50.24,129008.0,45.5212,45.5574,45.4578,45.5121,129008.0
2017-01-18 10:00:00,50.24,50.32,50.11,50.11,148444.0,45.5121,45.5846,45.3944,45.3944,148444.0
2017-01-18 10:10:00,50.12,50.18,49.99,50.0,139347.0,45.4034,45.4578,45.2857,45.2947,139347.0
2017-01-18 10:20:00,50.0,50.06,49.91,49.92,192174.0,45.2947,45.3491,45.2132,45.2222,192174.0
2017-01-18 10:30:00,49.91,50.18,49.91,50.13,119507.0,45.2132,45.4578,45.2132,45.4125,119507.0
2017-01-18 10:40:00,50.12,50.15,50.06,50.14,97316.0,45.4034,45.4306,45.3491,45.4215,97316.0
2017-01-18 10:50:00,50.14,50.2,50.11,50.11,243418.0,45.4215,45.4759,45.3944,45.3944,243418.0
2017-01-18 11:00:00,50.11,50.17,50.1,50.1,257552.0,45.3944,45.4487,45.3853,45.3853,257552.0
2017-01-18 11:10:00,50.12,50.14,50.04,50.08,185894.0,45.4034,45.4215,45.331,45.3672,185894.0
2017-01-18 11:20:00,50.08,50.14,50.02,50.03,213417.0,45.3672,45.4215,45.3128,45.3219,213417.0
2017-01-18 11:30:00,50.02,50.17,50.02,50.11,117218.0,45.3128,45.4487,45.3128,45.3944,117218.0
2017-01-18 11:40:00,50.11,50.15,50.08,50.11,157335.0,45.3944,45.4306,45.3672,45.3944,157335.0
2017-01-18 11:50:00,50.11,50.14,49.95,49.98,90648.0,45.3944,45.4215,45.2494,45.2766,90648.0
2017-01-18 12:00:00,49.99,50.15,49.98,50.13,69850.0,45.2857,45.4306,45.2766,45.4125,69850.0
2017-01-18 12:10:00,50.13,50.15,50.06,50.06,55440.0,45.4125,45.4306,45.3491,45.3491,55440.0
2017-01-18 12:20:00,50.07,50.07,49.97,49.98,35064.0,45.3581,45.3581,45.2675,45.2766,35064.0
2017-01-18 12:30:00,49.97,49.99,49.92,49.96,56014.0,45.2675,45.2857,45.2222,45.2585,56014.0
2017-01-18 12:40:00,49.95,49.95,49.83,49.87,80898.0,45.2494,45.2494,45.1407,45.177,80898.0
2017-01-18 12:50:00,49.88,49.88,49.82,49.82,60829.0,45.186,45.186,45.1317,45.1317,60829.0
2017-01-18 13:00:00,49.82,49.88,49.81,49.86,68038.0,45.1317,45.186,45.1226,45.1679,68038.0
2017-01-18 13:10:00,49.86,49.87,49.72,49.72,136106.0,45.1679,45.177,45.0411,45.0411,136106.0
2017-01-18 13:20:00,49.73,49.79,49.7,49.77,79596.0,45.0501,45.1045,45.023,45.0864,79596.0
2017-01-18 13:30:00,49.76,49.81,49.73,49.79,42320.0,45.0773,45.1226,45.0501,45.1045,42320.0
2017-01-18 13:40:00,49.78,49.82,49.76,49.77,73742.0,45.0954,45.1317,45.0773,45.0864,73742.0
2017-01-18 13:50:00,49.77,49.81,49.73,49.77,53766.0,45.0864,45.1226,45.0501,45.0864,53766.0
2017-01-18 14:00:00,49.76,49.85,49.72,49.84,106304.0,45.0773,45.1588,45.0411,45.1498,106304.0
2017-01-18 14:10:00,49.84,50.01,49.82,49.99,116879.0,45.1498,45.3038,45.1317,45.2857,116879.0
2017-01-18 14:20:00,49.98,50.01,49.97,49.99,173857.0,45.2766,45.3038,45.2675,45.2857,173857.0
2017-01-18 14:30:00,49.98,50.04,49.95,50.03,143559.0,45.2766,45.331,45.2494,45.3219,143559.0
2017-01-18 14:40:00,50.03,50.07,49.99,49.99,92997.0,45.3219,45.3581,45.2857,45.2857,92997.0
2017-01-18 14:50:00,50.0,50.19,49.97,50.15,323260.0,45.2947,45.4668,45.2675,45.4306,323260.0
2017-01-18 15:00:00,50.15,50.18,50.07,50.1,122626.0,45.4306,45.4578,45.3581,45.3853,122626.0
2017-01-18 15:10:00,50.09,50.2,50.03,50.2,108357.0,45.3763,45.4759,45.3219,45.4759,108357.0
2017-01-18 15:20:00,50.2,50.28,50.16,50.26,109872.0,45.4759,45.5484,45.4397,45.5303,109872.0
2017-01-18 15:30:00,50.25,50.32,50.18,50.32,130764.0,45.5212,45.5846,45.4578,45.5846,130764.0
2017-01-18 15:40:00,50.32,50.45,50.3,50.42,168529.0,45.5846,45.7024,45.5665,45.6752,168529.0
2017-01-18 15:50:00,50.42,50.45,50.33,50.38,364332.0,45.6752,45.7024,45.5937,45.639,364332.0
2017-01-19 09:30:00,50.45,50.75,50.42,50.73,134809.0,45.7024,45.9741,45.6752,45.956,134809.0
2017-01-19 09:40:00,50.72,50.73,50.58,50.61,88689.0,45.947,45.956,45.8201,45.8473,88689.0
2017-01-19 09:50:00,50.62,50.69,50.62,50.64,122130.0,45.8564,45.9198,45.8564,45.8745,122130.0
2017-01-19 10:00:00,50.64,50.7,50.35,50.41,109347.0,45.8745,45.9288,45.6118,45.6661,109347.0
2017-01-19 10:10:00,50.41,50.43,50.26,50.27,109483.0,45.6661,45.6843,45.5303,45.5393,109483.0
2017-01-19 10:20:00,50.27,50.52,50.24,50.51,104586.0,45.5393,45.7658,45.5121,45.7567,104586.0
2017-01-19 10:30:00,50.51,50.57,50.42,50.46,69067.0,45.7567,45.8111,45.6752,45.7114,69067.0
2017-01-19 10:40:00,50.46,50.55,50.46,50.49,81213.0,45.7114,45.793,45.7114,45.7386,81213.0
2017-01-19 10:50:00,50.48,50.48,50.26,50.35,64758.0,45.7296,45.7296,45.5303,45.6118,64758.0
2017-01-19 11:00:00,50.33,50.39,50.25,50.28,79008.0,45.5937,45.648,45.5212,45.5484,79008.0
2017-01-19 11:10:00,50.27,50.38,50.26,50.34,81484.0,45.5393,45.639,45.5303,45.6027,81484.0
2017-01-19 11:20:00,50.34,50.34,50.18,50.21,112640.0,45.6027,45.6027,45.4578,45.485,112640.0
2017-01-19 11:30:00,50.21,50.28,50.2,50.25,80106.0,45.485,45.5484,45.4759,45.5212,80106.0
2017-01-19 11:40:00,50.25,50.29,50.2,50.23,133372.0,45.5212,45.5574,45.4759,45.5031,133372.0
2017-01-19 11:50:00,50.22,50.28,50.14,50.27,237332.0,45.494,45.5484,45.4215,45.5393,237332.0
2017-01-19 12:00:00,50.27,50.34,50.25,50.32,67830.0,45.5393,45.6027,45.5212,45.5846,67830.0
2017-01-19 12:10:00,50.32,50.37,50.29,50.35,61231.0,45.5846,45.6299,45.5574,45.6118,61231.0
2017-01-19 12:20:00,50.34,50.35,50.29,50.35,58015.0,45.6027,45.6118,45.5574,45.6118,58015.0
2017-01-19 12:30:00,50.34,50.38,50.3,50.33,42881.0,45.6027,45.639,45.5665,45.5937,42881.0
2017-01-19 12:40:00,50.33,50.38,50.3,50.38,32783.0,45.5937,45.639,45.5665,45.639,32783.0
2017-01-19 12:50:00,50.37,50.4,50.26,50.27,71480.0,45.6299,45.6571,45.5303,45.5393,71480.0
2017-01-19 13:00:00,50.26,50.27,50.11,50.16,78866.0,45.5303,45.5393,45.3944,45.4397,78866.0
2017-01-19 13:10:00,50.16,50.22,50.15,50.21,62827.0,45.4397,45.494,45.4306,45.485,62827.0
2017-01-19 13:20:00,50.22,50.24,50.14,50.17,44649.0,45.494,45.5121,45.4215,45.4487,44649.0
2017-01-19 13:30:00,50.16,50.21,50.12,50.12,71720.0,45.4397,45.485,45.4034,45.4034,71720.0
2017-01-19 13:40:00,50.12,50.15,50.1,50.12,50472.0,45.4034,45.4306,45.3853,45.4034,50472.0
2017-01-19 13:50:00,50.12,50.13,50.05,50.08,45030.0,45.4034,45.4125,45.34,45.3672,45030.0
2017-01-19 14:00:00,50.08,50.09,49.89,49.92,121700.0,45.3672,45.3763,45.1951,45.2222,121700.0
2017-01-19 14:10:00,49.93,49.96,49.86,49.87,62691.0,45.2313,45.2585,45.1679,45.177,62691.0
2017-01-19 14:20:00,49.87,50.02,49.85,50.02,59751.0,45.177,45.3128,45.1588,45.3128,59751.0
2017-01-19 14:30:00,50.02,50.05,49.97,49.99,65407.0,45.3128,45.34,45.2675,45.2857,65407.0
2017-01-19 14:40:00,50.0,50.05,49.98,50.04,59687.0,45.2947,45.34,45.2766,45.331,59687.0
2017-01-19 14:50:00,50.05,50.06,49.92,49.92,64503.0,45.34,45.3491,45.2222,45.2222,64503.0
2017-01-19 15:00:00,49.93,50.02,49.92,50.0,84887.0,45.2313,45.3128,45.2222,45.2947,84887.0
2017-01-19 15:10:00,50.0,50.14,49.96,50.14,137399.0,45.2947,45.4215,45.2585,45.4215,137399.0
2017-01-19 15:20:00,50.14,50.14,50.05,50.11,134503.0,45.4215,45.4215,45.34,45.3944,134503.0
2017-01-19 15:30:00,50.11,50.11,50.01,50.09,152834.0,45.3944,45.3944,45.3038,45.3763,152834.0
2017-01-19 15:40:00,50.1,50.1,50.05,50.06,123157.0,45.3853,45.3853,45.34,45.3491,123157.0
2017-01-19 15:50:00,50.07,50.1,50.04,50.07,294189.0,45.3581,45.3853,45.331,45.3581,294189.0
2017-01-20 09:30:00,50.14,50.55,50.14,50.53,379896.0,45.4215,45.793,45.4215,45.7748,379896.0
2017-01-20 09:40:00,50.52,50.6,50.36,50.43,56564.0,45.7658,45.8383,45.6208,45.6843,56564.0
2017-01-20 09:50:00,50.43,50.48,50.39,50.4,66439.0,45.6843,45.7296,45.648,45.6571,66439.0
2017-01-20 10:00:00,50.4,50.43,50.25,50.31,78206.0,45.6571,45.6843,45.5212,45.5755,78206.0
2017-01-20 10:10:00,50.3,50.41,50.3,50.38,57569.0,45.5665,45.6661,45.5665,45.639,57569.0
2017-01-20 10:20:00,50.39,50.42,50.33,50.42,51891.0,45.648,45.6752,45.5937,45.6752,51891.0
2017-01-20 10:30:00,50.41,50.5,50.41,50.44,56561.0,45.6661,45.7477,45.6661,45.6933,56561.0
2017-01-20 10:40:00,50.43,50.54,50.4,50.5,51754.0,45.6843,45.7839,45.6571,45.7477,51754.0
2017-01-20 10:50:00,50.5,50.53,50.47,50.51,48132.0,45.7477,45.7748,45.7205,45.7567,48132.0
2017-01-20 11:00:00,50.51,50.68,50.5,50.66,74527.0,45.7567,45.9107,45.7477,45.8926,74527.0
2017-01-20 11:10:00,50.66,50.7,50.62,50.64,48042.0,45.8926,45.9288,45.8564,45.8745,48042.0
2017-01-20 11:20:00,50.65,50.67,50.53,50.53,43500.0,45.8836,45.9017,45.7748,45.7748,43500.0
2017-01-20 11:30:00,50.53,50.62,50.53,50.61,58502.0,45.7748,45.8564,45.7748,45.8473,58502.0
2017-01-20 11:40:00,50.61,50.68,50.59,50.64,62670.0,45.8473,45.9107,45.8292,45.8745,62670.0
2017-01-20 11:50:00,50.65,50.73,50.65,50.69,85280.0,45.8836,45.956,45.8836,45.9198,85280.0
2017-01-20 12:00:00,50.69,50.73,50.46,50.61,82602.0,45.9198,45.956,45.7114,45.8473,82602.0
2017-01-20 12:10:00,50.6,50.6,50.48,50.49,50365.0,45.8383,45.8383,45.7296,45.7386,50365.0
2017-01-20 12:20:00,50.48,50.52,50.35,50.41,40627.0,45.7296,45.7658,45.6118,45.6661,40627.0
2017-01-20 12:30:00,50.4,50.4,50.31,50.36,75932.0,45.6571,45.6571,45.5755,45.6208,75932.0
2017-01-20 12:40:00,50.36,50.47,50.34,50.4,115435.0,45.6208,45.7205,45.6027,45.6571,115435.0
2017-01-20 12:50:00,50.4,50.5,50.36,50.48,123001.0,45.6571,45.7477,45.6208,45.7296,123001.0
2017-01-20 13:00:00,50.49,50.68,50.49,50.66,77849.0,45.7386,45.9107,45.7386,45.8926,77849.0
2017-01-20 13:10:00,50.66,50.84,50.66,50.84,108251.0,45.8926,46.0557,45.8926,46.0557,108251.0
2017-01-20 13:20:00,50.84,50.99,50.82,50.98,90190.0,46.0557,46.1916,46.0376,46.1825,90190.0
2017-01-20 13:30:00,50.98,51.11,50.94,51.11,154349.0,46.1825,46.3003,46.1463,46.3003,154349.0
2017-01-20 13:40:00,51.11,51.14,51.0,51.0,99709.0,46.3003,46.3274,46.2006,46.2006,99709.0
2017-01-20 13:50:00,51.01,51.11,50.98,51.11,114514.0,46.2097,46.3003,46.1825,46.3003,114514.0
2017-01-20 14:00:00,51.11,51.14,51.05,51.09,85212.0,46.3003,46.3274,46.2459,46.2821,85212.0
2017-01-20 14:10:00,51.09,51.15,51.08,51.14,96366.0,46.2821,46.3365,46.2731,46.3274,96366.0
2017-01-20 14:20:00,51.14,51.15,50.99,51.05,115821.0,46.3274,46.3365,46.1916,46.2459,115821.0
2017-01-20 14:30:00,51.05,51.05,50.91,51.04,223803.0,46.2459,46.2459,46.1191,46.2369,223803.0
2017-01-20 14:40:00,51.03,51.17,51.01,51.09,123259.0,46.2278,46.3546,46.2097,46.2821,123259.0
2017-01-20 14:50:00,51.1,51.16,51.07,51.09,146720.0,46.2912,46.3456,46.264,46.2821,146720.0
2017-01-20 15:00:00,51.1,51.13,51.05,51.11,167304.0,46.2912,46.3184,46.2459,46.3003,167304.0
2017-01-20 15:10:00,51.11,51.17,51.02,51.04,110012.0,46.3003,46.3546,46.2187,46.2369,110012.0
2017-01-20 15:20:00,51.04,51.05,50.96,50.96,112760.0,46.2369,46.2459,46.1644,46.1644,112760.0
2017-01-20 15:30:00,50.97,51.05,50.95,51.05,141765.0,46.1734,46.2459,46.1553,46.2459,141765.0
2017-01-20 15:40:00,51.05,51.06,51.0,51.01,193197.0,46.2459,46.255,46.2006,46.2097,193197.0
2017-01-20 15:50:00,51.01,51.09,50.96,51.08,601808.0,46.2097,46.2821,46.1644,46.2731,601808.0
2017-01-23 09:30:00,51.03,51.14,50.85,50.9,134807.0,46.2278,46.3274,46.0647,46.11,134807.0
2017-01-23 09:40:00,50.9,51.04,50.61,50.61,102901.0,46.11,46.2369,45.8473,45.8473,102901.0
2017-01-23 09:50:00,50.6,50.67,50.52,50.63,179593.0,45.8383,45.9017,45.7658,45.8654,179593.0
2017-01-23 10:00:00,50.65,50.71,50.54,50.61,89720.0,45.8836,45.9379,45.7839,45.8473,89720.0
2017-01-23 10:10:00,50.6,50.61,50.37,50.38,99317.0,45.8383,45.8473,45.6299,45.639,99317.0
2017-01-23 10:20:00,50.38,50.54,50.38,50.46,91583.0,45.639,45.7839,45.639,45.7114,91583.0
2017-01-23 10:30:00,50.46,50.47,50.31,50.43,71302.0,45.7114,45.7205,45.5755,45.6843,71302.0
2017-01-23 10:40:00,50.43,50.45,50.33,50.33,54885.0,45.6843,45.7024,45.5937,45.5937,54885.0
2017-01-23 10:50:00,50.33,50.35,50.21,50.32,66759.0,45.5937,45.6118,45.485,45.5846,66759.0
2017-01-23 11:00:00,50.31,50.48,50.31,50.44,61168.0,45.5755,45.7296,45.5755,45.6933,61168.0
2017-01-23 11:10:00,50.44,50.45,50.18,50.18,85428.0,45.6933,45.7024,45.4578,45.4578,85428.0
2017-01-23 11:20:00,50.19,50.2,50.01,50.14,190791.0,45.4668,45.4759,45.3038,45.4215,190791.0
2017-01-23 11:30:00,50.15,50.2,50.07,50.08,86014.0,45.4306,45.4759,45.3581,45.3672,86014.0
2017-01-23 11:40:00,50.08,50.08,49.78,49.79,112758.0,45.3672,45.3672,45.0954,45.1045,112758.0
2017-01-23 11:50:00,49.79,49.91,49.77,49.9,77696.0,45.1045,45.2132,45.0864,45.2041,77696.0
2017-01-23 12:00:00,49.9,49.98,49.86,49.94,74648.0,45.2041,45.2766,45.1679,45.2404,74648.0
2017-01-23 12:10:00,49.94,50.0,49.9,49.99,58928.0,45.2404,45.2947,45.2041,45.2857,58928.0
2017-01-23 12:20:00,49.99,50.08,49.99,50.06,42156.0,45.2857,45.3672,45.2857,45.3491,42156.0
2017-01-23 12:30:00,50.06,50.14,50.06,50.09,35760.0,45.3491,45.4215,45.3491,45.3763,35760.0
2017-01-23 12:40:00,50.09,50.13,50.04,50.04,53563.0,45.3763,45.4125,45.331,45.331,53563.0
2017-01-23 12:50:00,50.04,50.06,49.97,49.99,52056.0,45.331,45.3491,45.2675,45.2857,52056.0
2017-01-23 13:00:00,50.0,50.06,49.98,50.03,64103.0,45.2947,45.3491,45.2766,45.3219,64103.0
2017-01-23 13:10:00,50.04,50.06,50.02,50.03,37647.0,45.331,45.3491,45.3128,45.3219,37647.0
2017-01-23 13:20:00,50.03,50.05,49.95,50.03,66199.0,45.3219,45.34,45.2494,45.3219,66199.0
2017-01-23 13:30:00,50.03,50.19,50.03,50.18,50699.0,45.3219,45.4668,45.3219,45.4578,50699.0
2017-01-23 13:40:00,50.19,50.19,50.09,50.09,56151.0,45.4668,45.4668,45.3763,45.3763,56151.0
2017-01-23 13:50:00,50.09,50.09,49.89,49.89,88079.0,45.3763,45.3763,45.1951,45.1951,88079.0
2017-01-23 14:00:00,49.89,49.99,49.88,49.92,62870.0,45.1951,45.2857,45.186,45.2222,62870.0
2017-01-23 14:10:00,49.91,49.92,49.77,49.77,79765.0,45.2132,45.2222,45.0864,45.0864,79765.0
2017-01-23 14:20:00,49.78,49.93,49.77,49.91,57909.0,45.0954,45.2313,45.0864,45.2132,57909.0
2017-01-23 14:30:00,49.9,50.0,49.9,49.96,78435.0,45.2041,45.2947,45.2041,45.2585,78435.0
2017-01-23 14:40:00,49.96,49.99,49.9,49.93,59634.0,45.2585,45.2857,45.2041,45.2313,59634.0
2017-01-23 14:50:00,49.93,49.96,49.92,49.93,80642.0,45.2313,45.2585,45.2222,45.2313,80642.0
2017-01-23 15:00:00,49.92,49.96,49.84,49.89,102719.0,45.2222,45.2585,45.1498,45.1951,102719.0
2017-01-23 15:10:00,49.89,49.97,49.89,49.96,107037.0,45.1951,45.2675,45.1951,45.2585,107037.0
2017-01-23 15:20:00,49.96,50.01,49.92,49.92,99285.0,45.2585,45.3038,45.2222,45.2222,99285.0
2017-01-23 15:30:00,49.93,50.0,49.93,49.98,127950.0,45.2313,45.2947,45.2313,45.2766,127950.0
2017-01-23 15:40:00,49.98,50.02,49.98,49.98,148009.0,45.2766,45.3128,45.2766,45.2766,148009.0
2017-01-23 15:50:00,49.98,50.0,49.93,49.95,265970.0,45.2766,45.2947,45.2313,45.2494,265970.0
2017-01-24 09:30:00,50.12,50.2,49.78,50.04,173965.0,45.4034,45.4759,45.0954,45.331,173965.0
2017-01-24 09:40:00,50.05,50.24,50.03,50.11,195592.0,45.34,45.5121,45.3219,45.3944,195592.0
2017-01-24 09:50:00,50.11,50.11,49.86,49.89,124983.0,45.3944,45.3944,45.1679,45.1951,124983.0
2017-01-24 10:00:00,49.87,50.09,49.87,50.02,116257.0,45.177,45.3763,45.177,45.3128,116257.0
2017-01-24 10:10:00,50.01,50.05,49.68,49.71,222039.0,45.3038,45.34,45.0048,45.032,222039.0
2017-01-24 10:20:00,49.71,49.83,49.67,49.72,141327.0,45.032,45.1407,44.9958,45.0411,141327.0
2017-01-24 10:30:00,49.71,49.82,49.7,49.81,170550.0,45.032,45.1317,45.023,45.1226,170550.0
2017-01-24 10:40:00,49.8,49.83,49.75,49.75,98828.0,45.1135,45.1407,45.0682,45.0682,98828.0
2017-01-24 10:50:00,49.75,49.83,49.65,49.67,110470.0,45.0682,45.1407,44.9777,44.9958,110470.0
2017-01-24 11:00:00,49.66,50.02,49.66,50.01,131590.0,44.9867,45.3128,44.9867,45.3038,131590.0
2017-01-24 11:10:00,50.01,50.01,49.77,49.9,138678.0,45.3038,45.3038,45.0864,45.2041,138678.0
2017-01-24 11:20:00,49.91,49.92,49.73,49.82,94438.0,45.2132,45.2222,45.0501,45.1317,94438.0
2017-01-24 11:30:00,49.82,49.86,49.74,49.86,99282.0,45.1317,45.1679,45.0592,45.1679,99282.0
2017-01-24 11:40:00,49.85,49.91,49.8,49.82,124405.0,45.1588,45.2132,45.1135,45.1317,124405.0
2017-01-24 11:50:00,49.83,49.84,49.68,49.73,161954.0,45.1407,45.1498,45.0048,45.0501,161954.0
2017-01-24 12:00:00,49.74,49.91,49.73,49.89,324932.0,45.0592,45.2132,45.0501,45.1951,324932.0
2017-01-24 12:10:00,49.88,49.88,49.73,49.73,94445.0,45.186,45.186,45.0501,45.0501,94445.0
2017-01-24 12:20:00,49.74,49.82,49.71,49.78,79051.0,45.0592,45.1317,45.032,45.0954,79051.0
2017-01-24 12:30:00,49.78,49.79,49.68,49.69,90852.0,45.0954,45.1045,45.0048,45.0139,90852.0
2017-01-24 12:40:00,49.7,49.71,49.61,49.63,106961.0,45.023,45.032,44.9414,44.9595,106961.0
2017-01-24 12:50:00,49.63,49.76,49.58,49.74,93267.0,44.9595,45.0773,44.9142,45.0592,93267.0
2017-01-24 13:00:00,49.73,49.81,49.67,49.8,112821.0,45.0501,45.1226,44.9958,45.1135,112821.0
2017-01-24 13:10:00,49.81,49.84,49.75,49.83,81444.0,45.1226,45.1498,45.0682,45.1407,81444.0
2017-01-24 13:20:00,49.83,49.87,49.77,49.83,99256.0,45.1407,45.177,45.0864,45.1407,99256.0
2017-01-24 13:30:00,49.83,49.92,49.78,49.85,122819.0,45.1407,45.2222,45.0954,45.1588,122819.0
2017-01-24 13:40:00,49.85,49.86,49.78,49.8,82888.0,45.1588,45.1679,45.0954,45.1135,82888.0
2017-01-24 13:50:00,49.8,49.82,49.78,49.78,87506.0,45.1135,45.1317,45.0954,45.0954,87506.0
2017-01-24 14:00:00,49.78,49.81,49.73,49.81,247378.0,45.0954,45.1226,45.0501,45.1226,247378.0
2017-01-24 14:10:00,49.81,49.84,49.73,49.77,98651.0,45.1226,45.1498,45.0501,45.0864,98651.0
2017-01-24 14:20:00,49.76,49.79,49.72,49.74,103133.0,45.0773,45.1045,45.0411,45.0592,103133.0
2017-01-24 14:30:00,49.73,49.79,49.68,49.71,133103.0,45.0501,45.1045,45.0048,45.032,133103.0
2017-01-24 14:40:00,49.71,49.76,49.7,49.72,78700.0,45.032,45.0773,45.023,45.0411,78700.0
2017-01-24 14:50:00,49.73,49.79,49.72,49.75,92117.0,45.0501,45.1045,45.0411,45.0682,92117.0
2017-01-24 15:00:00,49.75,49.85,49.72,49.83,185910.0,45.0682,45.1588,45.0411,45.1407,185910.0
2017-01-24 15:10:00,49.84,49.86,49.78,49.8,134340.0,45.1498,45.1679,45.0954,45.1135,134340.0
2017-01-24 15:20:00,49.81,49.88,49.76,49.77,148814.0,45.1226,45.186,45.0773,45.0864,148814.0
2017-01-24 15:30:00,49.78,49.8,49.68,49.71,142726.0,45.0954,45.1135,45.0048,45.032,142726.0
2017-01-24 15:40:00,49.71,49.74,49.67,49.72,239746.0,45.032,45.0592,44.9958,45.0411,239746.0
2017-01-24 15:50:00,49.72,49.73,49.62,49.66,349231.0,45.0411,45.0501,44.9505,44.9867,349231.0
2017-01-25 09:30:00,49.09,49.56,48.71,49.55,618567.0,44.4704,44.8961,44.1261,44.8871,618567.0
2017-01-25 09:40:00,49.57,49.85,49.51,49.76,291088.0,44.9052,45.1588,44.8508,45.0773,291088.0
2017-01-25 09:50:00,49.77,49.87,49.66,49.75,175114.0,45.0864,45.177,44.9867,45.0682,175114.0
2017-01-25 10:00:00,49.75,49.78,49.61,49.76,267454.0,45.0682,45.0954,44.9414,45.0773,267454.0
2017-01-25 10:10:00,49.76,49.78,49.68,49.75,161437.0,45.0773,45.0954,45.0048,45.0682,161437.0
2017-01-25 10:20:00,49.76,49.81,49.49,49.5,267933.0,45.0773,45.1226,44.8327,44.8418,267933.0
2017-01-25 10:30:00,49.49,49.59,49.4,49.54,166636.0,44.8327,44.9233,44.7512,44.878,166636.0
2017-01-25 10:40:00,49.53,49.59,49.45,49.59,129232.0,44.869,44.9233,44.7965,44.9233,129232.0
2017-01-25 10:50:00,49.58,49.78,49.57,49.76,173926.0,44.9142,45.0954,44.9052,45.0773,173926.0
2017-01-25 11:00:00,49.76,49.95,49.72,49.88,167581.0,45.0773,45.2494,45.0411,45.186,167581.0
2017-01-25 11:10:00,49.88,49.88,49.73,49.8,168811.0,45.186,45.186,45.0501,45.1135,168811.0
2017-01-25 11:20:00,49.81,49.93,49.53,49.53,212953.0,45.1226,45.2313,44.869,44.869,212953.0
2017-01-25 11:30:00,49.54,49.68,49.53,49.62,96257.0,44.878,45.0048,44.869,44.9505,96257.0
2017-01-25 11:40:00,49.62,49.67,49.55,49.55,144890.0,44.9505,44.9958,44.8871,44.8871,144890.0
2017-01-25 11:50:00,49.55,49.65,49.35,49.36,217923.0,44.8871,44.9777,44.7059,44.7149,217923.0
2017-01-25 12:00:00,49.37,49.53,49.34,49.37,205182.0,44.724,44.869,44.6968,44.724,205182.0
2017-01-25 12:10:00,49.37,49.43,49.36,49.38,134763.0,44.724,44.7784,44.7149,44.7331,134763.0
2017-01-25 12:20:00,49.39,49.41,49.34,49.36,91991.0,44.7421,44.7602,44.6968,44.7149,91991.0
2017-01-25 12:30:00,49.36,49.45,49.36,49.4,92251.0,44.7149,44.7965,44.7149,44.7512,92251.0
2017-01-25 12:40:00,49.4,49.46,49.38,49.41,126689.0,44.7512,44.8055,44.7331,44.7602,126689.0
2017-01-25 12:50:00,49.41,49.46,49.39,49.43,118116.0,44.7602,44.8055,44.7421,44.7784,118116.0
2017-01-25 13:00:00,49.43,49.51,49.43,49.5,137601.0,44.7784,44.8508,44.7784,44.8418,137601.0
2017-01-25 13:10:00,49.5,49.5,49.36,49.47,99689.0,44.8418,44.8418,44.7149,44.8146,99689.0
2017-01-25 13:20:00,49.46,49.49,49.38,49.38,56766.0,44.8055,44.8327,44.7331,44.7331,56766.0
2017-01-25 13:30:00,49.39,49.4,49.36,49.39,56025.0,44.7421,44.7512,44.7149,44.7421,56025.0
2017-01-25 13:40:00,49.39,49.48,49.38,49.42,92484.0,44.7421,44.8237,44.7331,44.7693,92484.0
2017-01-25 13:50:00,49.41,49.46,49.38,49.46,100301.0,44.7602,44.8055,44.7331,44.8055,100301.0
2017-01-25 14:00:00,49.45,49.48,49.38,49.45,106429.0,44.7965,44.8237,44.7331,44.7965,106429.0
2017-01-25 14:10:00,49.45,49.47,49.41,49.43,99894.0,44.7965,44.8146,44.7602,44.7784,99894.0
2017-01-25 14:20:00,49.43,49.46,49.31,49.35,131864.0,44.7784,44.8055,44.6697,44.7059,131864.0
2017-01-25 14:30:00,49.34,49.42,49.28,49.39,144631.0,44.6968,44.7693,44.6425,44.7421,144631.0
2017-01-25 14:40:00,49.39,49.41,49.33,49.37,100889.0,44.7421,44.7602,44.6878,44.724,100889.0
2017-01-25 14:50:00,49.37,49.44,49.36,49.4,142425.0,44.724,44.7874,44.7149,44.7512,142425.0
2017-01-25 15:00:00,49.39,49.42,49.33,49.33,108830.0,44.7421,44.7693,44.6878,44.6878,108830.0
2017-01-25 15:10:00,49.33,49.41,49.3,49.4,156235.0,44.6878,44.7602,44.6606,44.7512,156235.0
2017-01-25 15:20:00,49.4,49.5,49.37,49.48,267584.0,44.7512,44.8418,44.724,44.8237,267584.0
2017-01-25 15:30:00,49.47,49.55,49.39,49.55,191962.0,44.8146,44.8871,44.7421,44.8871,191962.0
2017-01-25 15:40:00,49.55,49.64,49.54,49.61,207609.0,44.8871,44.9686,44.878,44.9414,207609.0
2017-01-25 15:50:00,49.62,49.62,49.35,49.46,730572.0,44.9505,44.9505,44.7059,44.8055,730572.0
2017-01-26 09:30:00,51.4,53.64,51.14,52.9,1977983.0,46.563,48.5922,46.3274,47.9218,1977983.0
2017-01-26 09:40:00,52.89,53.07,52.52,52.72,935959.0,47.9128,48.0758,47.5776,47.7588,935959.0
2017-01-26 09:50:00,52.71,52.78,52.05,52.52,841523.0,47.7497,47.8131,47.1518,47.5776,841523.0
2017-01-26 10:00:00,52.54,52.93,52.38,52.93,494057.0,47.5957,47.949,47.4507,47.949,494057.0
2017-01-26 10:10:00,52.93,52.97,52.2,52.61,1091465.0,47.949,47.9852,47.2877,47.6591,1091465.0
2017-01-26 10:20:00,52.6,52.73,52.5,52.7,431315.0,47.65,47.7678,47.5595,47.7406,431315.0
2017-01-26 10:30:00,52.7,53.1,52.68,52.97,476081.0,47.7406,48.103,47.7225,47.9852,476081.0
2017-01-26 10:40:00,52.96,53.01,52.69,52.81,313174.0,47.9762,48.0215,47.7316,47.8403,313174.0
2017-01-26 10:50:00,52.79,53.14,52.77,53.14,326803.0,47.8222,48.1392,47.804,48.1392,326803.0
2017-01-26 11:00:00,53.14,53.29,53.05,53.13,327478.0,48.1392,48.2751,48.0577,48.1302,327478.0
2017-01-26 11:10:00,53.12,53.17,52.72,52.81,443928.0,48.1211,48.1664,47.7588,47.8403,443928.0
2017-01-26 11:20:00,52.81,52.82,52.54,52.7,291979.0,47.8403,47.8493,47.5957,47.7406,291979.0
2017-01-26 11:30:00,52.67,52.75,52.54,52.65,267970.0,47.7135,47.7859,47.5957,47.6953,267970.0
2017-01-26 11:40:00,52.66,52.71,52.57,52.63,180344.0,47.7044,47.7497,47.6229,47.6772,180344.0
2017-01-26 11:50:00,52.63,52.64,52.4,52.62,287550.0,47.6772,47.6863,47.4689,47.6682,287550.0
2017-01-26 12:00:00,52.62,52.66,52.48,52.57,265162.0,47.6682,47.7044,47.5413,47.6229,265162.0
2017-01-26 12:10:00,52.57,52.95,52.56,52.95,178863.0,47.6229,47.9671,47.6138,47.9671,178863.0
2017-01-26 12:20:00,52.95,52.99,52.83,52.88,157087.0,47.9671,48.0033,47.8584,47.9037,157087.0
2017-01-26 12:30:00,52.87,52.87,52.57,52.82,127906.0,47.8946,47.8946,47.6229,47.8493,127906.0
2017-01-26 12:40:00,52.81,52.91,52.79,52.9,120803.0,47.8403,47.9309,47.8222,47.9218,120803.0
2017-01-26 12:50:00,52.9,53.12,52.74,53.12,213256.0,47.9218,48.1211,47.7769,48.1211,213256.0
2017-01-26 13:00:00,53.12,53.28,53.04,53.12,315175.0,48.1211,48.2661,48.0486,48.1211,315175.0
2017-01-26 13:10:00,53.12,53.14,52.95,53.03,114610.0,48.1211,48.1392,47.9671,48.0396,114610.0
2017-01-26 13:20:00,53.03,53.11,52.89,52.99,124816.0,48.0396,48.1121,47.9128,48.0033,124816.0
2017-01-26 13:30:00,52.99,53.02,52.84,52.97,198120.0,48.0033,48.0305,47.8675,47.9852,198120.0
2017-01-26 13:40:00,52.95,53.09,52.9,53.03,158735.0,47.9671,48.0939,47.9218,48.0396,158735.0
2017-01-26 13:50:00,53.03,53.16,52.93,53.13,251091.0,48.0396,48.1573,47.949,48.1302,251091.0
2017-01-26 14:00:00,53.12,53.28,53.09,53.23,156194.0,48.1211,48.2661,48.0939,48.2208,156194.0
2017-01-26 14:10:00,53.22,53.42,53.21,53.41,251380.0,48.2117,48.3929,48.2026,48.3838,251380.0
2017-01-26 14:20:00,53.4,53.62,53.39,53.58,256024.0,48.3748,48.5741,48.3657,48.5378,256024.0
2017-01-26 14:30:00,53.58,53.58,53.47,53.52,131038.0,48.5378,48.5378,48.4382,48.4835,131038.0
2017-01-26 14:40:00,53.52,53.63,53.47,53.63,228023.0,48.4835,48.5831,48.4382,48.5831,228023.0
2017-01-26 14:50:00,53.63,53.67,53.54,53.64,304823.0,48.5831,48.6194,48.5016,48.5922,304823.0
2017-01-26 15:00:00,53.64,53.8,53.57,53.75,318945.0,48.5922,48.7371,48.5288,48.6918,318945.0
2017-01-26 15:10:00,53.76,53.82,53.71,53.76,224781.0,48.7009,48.7552,48.6556,48.7009,224781.0
2017-01-26 15:20:00,53.77,53.84,53.71,53.83,232566.0,48.7099,48.7734,48.6556,48.7643,232566.0
2017-01-26 15:30:00,53.82,53.93,53.78,53.9,357913.0,48.7552,48.8549,48.719,48.8277,357913.0
2017-01-26 15:40:00,53.9,53.99,53.82,53.86,378389.0,48.8277,48.9092,48.7552,48.7915,378389.0
2017-01-26 15:50:00,53.85,53.95,53.84,53.93,849923.0,48.7824,48.873,48.7734,48.8549,849923.0
2017-01-27 09:30:00,54.08,54.13,53.38,53.71,454058.0,48.9908,49.0361,48.3566,48.6556,454058.0
2017-01-27 09:40:00,53.69,53.86,53.53,53.58,253167.0,48.6375,48.7915,48.4925,48.5378,253167.0
2017-01-27 09:50:00,53.55,53.93,53.54,53.67,201405.0,48.5106,48.8549,48.5016,48.6194,201405.0
2017-01-27 10:00:00,53.65,54.18,53.59,54.16,280973.0,48.6012,49.0814,48.5469,49.0632,280973.0
2017-01-27 10:10:00,54.17,54.18,53.59,53.69,264765.0,49.0723,49.0814,48.5469,48.6375,264765.0
2017-01-27 10:20:00,53.68,53.73,53.45,53.61,169430.0,48.6284,48.6737,48.4201,48.565,169430.0
2017-01-27 10:30:00,53.59,53.71,53.47,53.66,120771.0,48.5469,48.6556,48.4382,48.6103,120771.0
2017-01-27 10:40:00,53.66,53.81,53.53,53.57,130385.0,48.6103,48.7462,48.4925,48.5288,130385.0
2017-01-27 10:50:00,53.56,53.62,53.49,53.5,143854.0,48.5197,48.5741,48.4563,48.4654,143854.0
2017-01-27 11:00:00,53.5,53.78,53.48,53.74,185038.0,48.4654,48.719,48.4472,48.6828,185038.0
2017-01-27 11:10:00,53.75,53.9,53.74,53.78,106624.0,48.6918,48.8277,48.6828,48.719,106624.0
2017-01-27 11:20:00,53.79,53.86,53.71,53.83,110100.0,48.7281,48.7915,48.6556,48.7643,110100.0
2017-01-27 11:30:00,53.83,53.85,53.7,53.73,157115.0,48.7643,48.7824,48.6465,48.6737,157115.0
2017-01-27 11:40:00,53.73,53.84,53.62,53.65,148973.0,48.6737,48.7734,48.5741,48.6012,148973.0
2017-01-27 11:50:00,53.66,53.69,53.51,53.59,137195.0,48.6103,48.6375,48.4744,48.5469,137195.0
2017-01-27 12:00:00,53.59,53.71,53.53,53.69,165144.0,48.5469,48.6556,48.4925,48.6375,165144.0
2017-01-27 12:10:00,53.7,53.71,53.61,53.7,109153.0,48.6465,48.6556,48.565,48.6465,109153.0
2017-01-27 12:20:00,53.69,53.73,53.55,53.55,140987.0,48.6375,48.6737,48.5106,48.5106,140987.0
2017-01-27 12:30:00,53.55,53.55,53.28,53.3,126394.0,48.5106,48.5106,48.2661,48.2842,126394.0
2017-01-27 12:40:00,53.3,53.42,53.24,53.37,129022.0,48.2842,48.3929,48.2298,48.3476,129022.0
2017-01-27 12:50:00,53.37,53.38,53.26,53.38,103885.0,48.3476,48.3566,48.2479,48.3566,103885.0
2017-01-27 13:00:00,53.38,53.39,53.11,53.13,147183.0,48.3566,48.3657,48.1121,48.1302,147183.0
2017-01-27 13:10:00,53.13,53.15,52.92,52.96,171842.0,48.1302,48.1483,47.9399,47.9762,171842.0
2017-01-27 13:20:00,52.98,53.04,52.86,52.88,137907.0,47.9943,48.0486,47.8856,47.9037,137907.0
2017-01-27 13:30:00,52.87,53.04,52.87,53.04,137142.0,47.8946,48.0486,47.8946,48.0486,137142.0
2017-01-27 13:40:00,53.05,53.22,53.04,53.13,153168.0,48.0577,48.2117,48.0486,48.1302,153168.0
2017-01-27 13:50:00,53.14,53.14,52.93,52.94,148753.0,48.1392,48.1392,47.949,47.9581,148753.0
2017-01-27 14:00:00,52.93,52.95,52.78,52.82,201463.0,47.949,47.9671,47.8131,47.8493,201463.0
2017-01-27 14:10:00,52.82,52.85,52.76,52.78,138411.0,47.8493,47.8765,47.795,47.8131,138411.0
2017-01-27 14:20:00,52.79,52.81,52.61,52.66,161139.0,47.8222,47.8403,47.6591,47.7044,161139.0
2017-01-27 14:30:00,52.66,52.66,52.51,52.54,151199.0,47.7044,47.7044,47.5685,47.5957,151199.0
2017-01-27 14:40:00,52.54,52.54,52.39,52.41,179956.0,47.5957,47.5957,47.4598,47.4779,179956.0
2017-01-27 14:50:00,52.41,52.61,52.38,52.57,169823.0,47.4779,47.6591,47.4507,47.6229,169823.0
2017-01-27 15:00:00,52.57,52.62,52.51,52.6,151593.0,47.6229,47.6682,47.5685,47.65,151593.0
2017-01-27 15:10:00,52.6,52.63,52.52,52.62,232462.0,47.65,47.6772,47.5776,47.6682,232462.0
2017-01-27 15:20:00,52.61,52.69,52.53,52.58,141763.0,47.6591,47.7316,47.5866,47.6319,141763.0
2017-01-27 15:30:00,52.57,52.74,52.57,52.7,150673.0,47.6229,47.7769,47.6229,47.7406,150673.0
2017-01-27 15:40:00,52.7,52.71,52.58,52.71,219748.0,47.7406,47.7497,47.6319,47.7497,219748.0
2017-01-27 15:50:00,52.71,52.74,52.59,52.7,453412.0,47.7497,47.7769,47.641,47.7406,453412.0
2017-01-30 09:30:00,52.13,52.13,51.57,51.95,429655.0,47.2243,47.2243,46.717,47.0612,429655.0
2017-01-30 09:40:00,51.97,52.18,51.75,52.07,279345.0,47.0793,47.2696,46.88,47.1699,279345.0
2017-01-30 09:50:00,52.08,52.08,51.69,51.76,242889.0,47.179,47.179,46.8257,46.8891,242889.0
2017-01-30 10:00:00,51.75,51.84,51.61,51.63,350700.0,46.88,46.9616,46.7532,46.7713,350700.0
2017-01-30 10:10:00,51.64,51.67,51.44,51.53,262523.0,46.7804,46.8076,46.5992,46.6807,262523.0
2017-01-30 10:20:00,51.54,51.71,51.53,51.69,219771.0,46.6898,46.8438,46.6807,46.8257,219771.0
2017-01-30 10:30:00,51.68,51.75,51.52,51.52,243139.0,46.8166,46.88,46.6717,46.6717,243139.0
2017-01-30 10:40:00,51.53,51.6,51.31,51.38,150853.0,46.6807,46.7442,46.4814,46.5449,150853.0
2017-01-30 10:50:00,51.38,51.41,51.17,51.35,125455.0,46.5449,46.572,46.3546,46.5177,125455.0
2017-01-30 11:00:00,51.34,51.36,51.23,51.35,185751.0,46.5086,46.5267,46.409,46.5177,185751.0
2017-01-30 11:10:00,51.36,51.55,51.34,51.53,157220.0,46.5267,46.6989,46.5086,46.6807,157220.0
2017-01-30 11:20:00,51.53,51.56,51.3,51.32,102472.0,46.6807,46.7079,46.4724,46.4905,102472.0
2017-01-30 11:30:00,51.32,51.5,51.31,51.5,153642.0,46.4905,46.6536,46.4814,46.6536,153642.0
2017-01-30 11:40:00,51.51,51.51,51.37,51.44,74722.0,46.6626,46.6626,46.5358,46.5992,74722.0
2017-01-30 11:50:00,51.44,51.71,51.41,51.71,147567.0,46.5992,46.8438,46.572,46.8438,147567.0
2017-01-30 12:00:00,51.71,51.71,51.55,51.67,119936.0,46.8438,46.8438,46.6989,46.8076,119936.0
2017-01-30 12:10:00,51.68,51.76,51.63,51.73,64724.0,46.8166,46.8891,46.7713,46.8619,64724.0
2017-01-30 12:20:00,51.73,51.79,51.69,51.74,85121.0,46.8619,46.9163,46.8257,46.871,85121.0
2017-01-30 12:30:00,51.74,51.79,51.57,51.73,182845.0,46.871,46.9163,46.717,46.8619,182845.0
2017-01-30 12:40:00,51.73,51.87,51.69,51.85,117119.0,46.8619,46.9887,46.8257,46.9706,117119.0
2017-01-30 12:50:00,51.86,51.93,51.84,51.91,98480.0,46.9797,47.0431,46.9616,47.025,98480.0
2017-01-30 13:00:00,51.91,51.93,51.84,51.9,93537.0,47.025,47.0431,46.9616,47.0159,93537.0
2017-01-30 13:10:00,51.9,51.94,51.72,51.8,106746.0,47.0159,47.0522,46.8529,46.9253,106746.0
2017-01-30 13:20:00,51.8,51.86,51.77,51.86,66258.0,46.9253,46.9797,46.8982,46.9797,66258.0
2017-01-30 13:30:00,51.86,51.87,51.72,51.82,82855.0,46.9797,46.9887,46.8529,46.9434,82855.0
2017-01-30 13:40:00,51.82,51.88,51.79,51.88,87110.0,46.9434,46.9978,46.9163,46.9978,87110.0
2017-01-30 13:50:00,51.89,51.99,51.87,51.98,95763.0,47.0069,47.0975,46.9887,47.0884,95763.0
2017-01-30 14:00:00,51.98,52.07,51.97,52.03,129048.0,47.0884,47.1699,47.0793,47.1337,129048.0
2017-01-30 14:10:00,52.04,52.12,52.02,52.12,112091.0,47.1427,47.2152,47.1246,47.2152,112091.0
2017-01-30 14:20:00,52.12,52.2,52.1,52.18,122581.0,47.2152,47.2877,47.1971,47.2696,122581.0
2017-01-30 14:30:00,52.18,52.19,52.06,52.13,144596.0,47.2696,47.2786,47.1609,47.2243,144596.0
2017-01-30 14:40:00,52.12,52.22,52.1,52.2,113541.0,47.2152,47.3058,47.1971,47.2877,113541.0
2017-01-30 14:50:00,52.21,52.25,52.14,52.25,147234.0,47.2967,47.333,47.2333,47.333,147234.0
2017-01-30 15:00:00,52.25,52.25,52.13,52.16,129014.0,47.333,47.333,47.2243,47.2515,129014.0
2017-01-30 15:10:00,52.16,52.17,52.05,52.1,212229.0,47.2515,47.2605,47.1518,47.1971,212229.0
2017-01-30 15:20:00,52.1,52.22,52.09,52.15,288985.0,47.1971,47.3058,47.188,47.2424,288985.0
2017-01-30 15:30:00,52.15,52.24,52.13,52.13,200152.0,47.2424,47.3239,47.2243,47.2243,200152.0
2017-01-30 15:40:00,52.14,52.24,52.12,52.24,315168.0,47.2333,47.3239,47.2152,47.3239,315168.0
2017-01-30 15:50:00,52.24,52.4,52.23,52.35,875648.0,47.3239,47.4689,47.3149,47.4236,875648.0
2017-01-31 09:30:00,52.06,52.4,52.04,52.18,211017.0,47.1609,47.4689,47.1427,47.2696,211017.0
2017-01-31 09:40:00,52.18,52.38,51.82,51.91,237231.0,47.2696,47.4507,46.9434,47.025,237231.0
2017-01-31 09:50:00,51.91,51.91,51.66,51.76,176814.0,47.025,47.025,46.7985,46.8891,176814.0
2017-01-31 10:00:00,51.76,51.86,51.71,51.84,249065.0,46.8891,46.9797,46.8438,46.9616,249065.0
2017-01-31 10:10:00,51.84,51.98,51.83,51.94,154785.0,46.9616,47.0884,46.9525,47.0522,154785.0
2017-01-31 10:20:00,51.93,51.96,51.7,51.73,108234.0,47.0431,47.0703,46.8347,46.8619,108234.0
2017-01-31 10:30:00,51.73,51.83,51.72,51.73,107376.0,46.8619,46.9525,46.8529,46.8619,107376.0
2017-01-31 10:40:00,51.73,51.83,51.63,51.76,155244.0,46.8619,46.9525,46.7713,46.8891,155244.0
2017-01-31 10:50:00,51.76,51.9,51.75,51.88,75401.0,46.8891,47.0159,46.88,46.9978,75401.0
2017-01-31 11:00:00,51.88,51.9,51.77,51.78,73480.0,46.9978,47.0159,46.8982,46.9072,73480.0
2017-01-31 11:10:00,51.78,51.86,51.75,51.79,66816.0,46.9072,46.9797,46.88,46.9163,66816.0
2017-01-31 11:20:00,51.8,51.89,51.73,51.86,138586.0,46.9253,47.0069,46.8619,46.9797,138586.0
2017-01-31 11:30:00,51.86,51.88,51.69,51.74,114872.0,46.9797,46.9978,46.8257,46.871,114872.0
2017-01-31 11:40:00,51.73,51.85,51.73,51.85,107229.0,46.8619,46.9706,46.8619,46.9706,107229.0
2017-01-31 11:50:00,51.84,51.87,51.65,51.68,101922.0,46.9616,46.9887,46.7894,46.8166,101922.0
2017-01-31 12:00:00,51.66,51.75,51.64,51.69,72872.0,46.7985,46.88,46.7804,46.8257,72872.0
2017-01-31 12:10:00,51.7,51.81,51.69,51.78,95388.0,46.8347,46.9344,46.8257,46.9072,95388.0
2017-01-31 12:20:00,51.78,51.8,51.68,51.71,88271.0,46.9072,46.9253,46.8166,46.8438,88271.0
2017-01-31 12:30:00,51.72,51.74,51.51,51.53,101295.0,46.8529,46.871,46.6626,46.6807,101295.0
2017-01-31 12:40:00,51.53,51.73,51.51,51.72,81651.0,46.6807,46.8619,46.6626,46.8529,81651.0
2017-01-31 12:50:00,51.72,51.75,51.69,51.7,55323.0,46.8529,46.88,46.8257,46.8347,55323.0
2017-01-31 13:00:00,51.7,51.77,51.69,51.73,50092.0,46.8347,46.8982,46.8257,46.8619,50092.0
2017-01-31 13:10:00,51.72,51.77,51.69,51.76,63359.0,46.8529,46.8982,46.8257,46.8891,63359.0
2017-01-31 13:20:00,51.76,51.81,51.73,51.8,58323.0,46.8891,46.9344,46.8619,46.9253,58323.0
2017-01-31 13:30:00,51.8,51.85,51.76,51.84,62742.0,46.9253,46.9706,46.8891,46.9616,62742.0
2017-01-31 13:40:00,51.83,51.84,51.71,51.72,47980.0,46.9525,46.9616,46.8438,46.8529,47980.0
2017-01-31 13:50:00,51.71,51.76,51.68,51.75,57795.0,46.8438,46.8891,46.8166,46.88,57795.0
2017-01-31 14:00:00,51.74,51.83,51.72,51.82,66482.0,46.871,46.9525,46.8529,46.9434,66482.0
2017-01-31 14:10:00,51.82,51.86,51.75,51.77,140302.0,46.9434,46.9797,46.88,46.8982,140302.0
2017-01-31 14:20:00,51.77,51.84,51.73,51.79,120993.0,46.8982,46.9616,46.8619,46.9163,120993.0
2017-01-31 14:30:00,51.8,51.8,51.72,51.76,218365.0,46.9253,46.9253,46.8529,46.8891,218365.0
2017-01-31 14:40:00,51.75,51.89,51.74,51.89,101176.0,46.88,47.0069,46.871,47.0069,101176.0
2017-01-31 14:50:00,51.9,52.02,51.87,52.01,100443.0,47.0159,47.1246,46.9887,47.1156,100443.0
2017-01-31 15:00:00,52.01,52.1,51.98,52.07,201184.0,47.1156,47.1971,47.0884,47.1699,201184.0
2017-01-31 15:10:00,52.08,52.19,52.07,52.18,137128.0,47.179,47.2786,47.1699,47.2696,137128.0
2017-01-31 15:20:00,52.18,52.27,52.17,52.25,149574.0,47.2696,47.3511,47.2605,47.333,149574.0
2017-01-31 15:30:00,52.25,52.29,52.22,52.24,263019.0,47.333,47.3692,47.3058,47.3239,263019.0
2017-01-31 15:40:00,52.24,52.33,52.24,52.3,276059.0,47.3239,47.4055,47.3239,47.3783,276059.0
2017-01-31 15:50:00,52.29,52.36,52.28,52.31,550905.0,47.3692,47.4326,47.3602,47.3873,550905.0
2017-02-01 09:30:00,52.54,52.97,52.5,52.94,293053.0,47.5957,47.9852,47.5595,47.9581,293053.0
2017-02-01 09:40:00,52.9,52.91,52.44,52.45,155135.0,47.9218,47.9309,47.5051,47.5142,155135.0
2017-02-01 09:50:00,52.46,52.97,52.46,52.94,208362.0,47.5232,47.9852,47.5232,47.9581,208362.0
2017-02-01 10:00:00,52.95,53.2,52.92,52.95,292791.0,47.9671,48.1936,47.9399,47.9671,292791.0
2017-02-01 10:10:00,52.96,53.15,52.9,53.13,119639.0,47.9762,48.1483,47.9218,48.1302,119639.0
2017-02-01 10:20:00,53.13,53.23,53.11,53.18,132748.0,48.1302,48.2208,48.1121,48.1755,132748.0
2017-02-01 10:30:00,53.17,53.27,53.01,53.03,261301.0,48.1664,48.257,48.0215,48.0396,261301.0
2017-02-01 10:40:00,53.04,53.04,52.81,52.89,165938.0,48.0486,48.0486,47.8403,47.9128,165938.0
2017-02-01 10:50:00,52.89,52.97,52.79,52.81,147827.0,47.9128,47.9852,47.8222,47.8403,147827.0
2017-02-01 11:00:00,52.81,53.03,52.78,53.0,77868.0,47.8403,48.0396,47.8131,48.0124,77868.0
2017-02-01 11:10:00,53.0,53.05,52.83,52.89,67174.0,48.0124,48.0577,47.8584,47.9128,67174.0
2017-02-01 11:20:00,52.88,52.94,52.79,52.86,65183.0,47.9037,47.9581,47.8222,47.8856,65183.0
2017-02-01 11:30:00,52.86,52.87,52.66,52.74,102000.0,47.8856,47.8946,47.7044,47.7769,102000.0
2017-02-01 11:40:00,52.73,52.82,52.6,52.65,75127.0,47.7678,47.8493,47.65,47.6953,75127.0
2017-02-01 11:50:00,52.66,52.74,52.62,52.72,49267.0,47.7044,47.7769,47.6682,47.7588,49267.0
2017-02-01 12:00:00,52.7,52.82,52.7,52.75,55502.0,47.7406,47.8493,47.7406,47.7859,55502.0
2017-02-01 12:10:00,52.75,52.79,52.69,52.7,43965.0,47.7859,47.8222,47.7316,47.7406,43965.0
2017-02-01 12:20:00,52.7,52.75,52.66,52.69,41140.0,47.7406,47.7859,47.7044,47.7316,41140.0
2017-02-01 12:30:00,52.69,52.73,52.63,52.64,43702.0,47.7316,47.7678,47.6772,47.6863,43702.0
2017-02-01 12:40:00,52.63,52.69,52.58,52.65,60805.0,47.6772,47.7316,47.6319,47.6953,60805.0
2017-02-01 12:50:00,52.65,52.76,52.64,52.68,58088.0,47.6953,47.795,47.6863,47.7225,58088.0
2017-02-01 13:00:00,52.7,52.74,52.65,52.72,47329.0,47.7406,47.7769,47.6953,47.7588,47329.0
2017-02-01 13:10:00,52.71,52.71,52.63,52.64,37721.0,47.7497,47.7497,47.6772,47.6863,37721.0
2017-02-01 13:20:00,52.64,52.65,52.55,52.6,59039.0,47.6863,47.6953,47.6048,47.65,59039.0
2017-02-01 13:30:00,52.61,52.68,52.6,52.66,39115.0,47.6591,47.7225,47.65,47.7044,39115.0
2017-02-01 13:40:00,52.65,52.7,52.61,52.68,70683.0,47.6953,47.7406,47.6591,47.7225,70683.0
2017-02-01 13:50:00,52.68,52.7,52.52,52.53,58588.0,47.7225,47.7406,47.5776,47.5866,58588.0
2017-02-01 14:00:00,52.52,52.64,52.47,52.57,82179.0,47.5776,47.6863,47.5323,47.6229,82179.0
2017-02-01 14:10:00,52.58,52.73,52.57,52.72,77671.0,47.6319,47.7678,47.6229,47.7588,77671.0
2017-02-01 14:20:00,52.72,52.78,52.61,52.77,108166.0,47.7588,47.8131,47.6591,47.804,108166.0
2017-02-01 14:30:00,52.77,52.87,52.62,52.64,137311.0,47.804,47.8946,47.6682,47.6863,137311.0
2017-02-01 14:40:00,52.64,52.65,52.52,52.62,137706.0,47.6863,47.6953,47.5776,47.6682,137706.0
2017-02-01 14:50:00,52.62,52.63,52.5,52.6,77168.0,47.6682,47.6772,47.5595,47.65,77168.0
2017-02-01 15:00:00,52.6,52.68,52.55,52.64,75915.0,47.65,47.7225,47.6048,47.6863,75915.0
2017-02-01 15:10:00,52.63,52.73,52.62,52.69,89457.0,47.6772,47.7678,47.6682,47.7316,89457.0
2017-02-01 15:20:00,52.7,52.81,52.66,52.8,106190.0,47.7406,47.8403,47.7044,47.8312,106190.0
2017-02-01 15:30:00,52.78,52.79,52.71,52.71,105543.0,47.8131,47.8222,47.7497,47.7497,105543.0
2017-02-01 15:40:00,52.71,52.75,52.63,52.64,174650.0,47.7497,47.7859,47.6772,47.6863,174650.0
2017-02-01 15:50:00,52.65,52.74,52.64,52.72,301236.0,47.6953,47.7769,47.6863,47.7588,301236.0
2017-02-02 09:30:00,52.27,52.65,52.18,52.47,198765.0,47.3511,47.6953,47.2696,47.5323,198765.0
2017-02-02 09:40:00,52.48,52.82,52.48,52.72,153886.0,47.5413,47.8493,47.5413,47.7588,153886.0
2017-02-02 09:50:00,52.73,52.75,52.58,52.69,95416.0,47.7678,47.7859,47.6319,47.7316,95416.0
2017-02-02 10:00:00,52.7,52.7,52.43,52.47,106664.0,47.7406,47.7406,47.496,47.5323,106664.0
2017-02-02 10:10:00,52.47,52.82,52.46,52.75,103778.0,47.5323,47.8493,47.5232,47.7859,103778.0
2017-02-02 10:20:00,52.74,52.95,52.73,52.86,181485.0,47.7769,47.9671,47.7678,47.8856,181485.0
2017-02-02 10:30:00,52.87,53.06,52.84,53.02,166487.0,47.8946,48.0668,47.8675,48.0305,166487.0
2017-02-02 10:40:00,53.02,53.15,53.01,53.13,193216.0,48.0305,48.1483,48.0215,48.1302,193216.0
2017-02-02 10:50:00,53.12,53.29,53.09,53.27,197332.0,48.1211,48.2751,48.0939,48.257,197332.0
2017-02-02 11:00:00,53.26,53.31,53.19,53.2,125704.0,48.2479,48.2932,48.1845,48.1936,125704.0
2017-02-02 11:10:00,53.2,53.24,53.07,53.09,108345.0,48.1936,48.2298,48.0758,48.0939,108345.0
2017-02-02 11:20:00,53.09,53.19,53.0,53.05,114576.0,48.0939,48.1845,48.0124,48.0577,114576.0
2017-02-02 11:30:00,53.05,53.06,52.83,52.83,126590.0,48.0577,48.0668,47.8584,47.8584,126590.0
2017-02-02 11:40:00,52.84,52.95,52.81,52.81,95035.0,47.8675,47.9671,47.8403,47.8403,95035.0
2017-02-02 11:50:00,52.8,52.82,52.6,52.63,117679.0,47.8312,47.8493,47.65,47.6772,117679.0
2017-02-02 12:00:00,52.62,52.65,52.52,52.59,82196.0,47.6682,47.6953,47.5776,47.641,82196.0
2017-02-02 12:10:00,52.59,52.65,52.55,52.65,53755.0,47.641,47.6953,47.6048,47.6953,53755.0
2017-02-02 12:20:00,52.64,52.69,52.59,52.69,54286.0,47.6863,47.7316,47.641,47.7316,54286.0
2017-02-02 12:30:00,52.68,52.74,52.63,52.71,81225.0,47.7225,47.7769,47.6772,47.7497,81225.0
2017-02-02 12:40:00,52.7,52.76,52.69,52.72,62652.0,47.7406,47.795,47.7316,47.7588,62652.0
2017-02-02 12:50:00,52.72,52.75,52.7,52.73,50903.0,47.7588,47.7859,47.7406,47.7678,50903.0
2017-02-02 13:00:00,52.75,52.82,52.73,52.81,57435.0,47.7859,47.8493,47.7678,47.8403,57435.0
2017-02-02 13:10:00,52.82,52.82,52.71,52.71,31868.0,47.8493,47.8493,47.7497,47.7497,31868.0
2017-02-02 13:20:00,52.71,52.71,52.53,52.53,42500.0,47.7497,47.7497,47.5866,47.5866,42500.0
2017-02-02 13:30:00,52.53,52.58,52.52,52.54,48827.0,47.5866,47.6319,47.5776,47.5957,48827.0
2017-02-02 13:40:00,52.55,52.75,52.54,52.69,93475.0,47.6048,47.7859,47.5957,47.7316,93475.0
2017-02-02 13:50:00,52.7,52.77,52.68,52.73,58857.0,47.7406,47.804,47.7225,47.7678,58857.0
2017-02-02 14:00:00,52.72,52.72,52.68,52.7,52853.0,47.7588,47.7588,47.7225,47.7406,52853.0
2017-02-02 14:10:00,52.7,52.72,52.65,52.68,51573.0,47.7406,47.7588,47.6953,47.7225,51573.0
2017-02-02 14:20:00,52.69,52.7,52.61,52.68,66305.0,47.7316,47.7406,47.6591,47.7225,66305.0
2017-02-02 14:30:00,52.68,52.71,52.6,52.71,62658.0,47.7225,47.7497,47.65,47.7497,62658.0
2017-02-02 14:40:00,52.7,52.75,52.65,52.66,59581.0,47.7406,47.7859,47.6953,47.7044,59581.0
2017-02-02 14:50:00,52.66,52.72,52.64,52.67,48386.0,47.7044,47.7588,47.6863,47.7135,48386.0
2017-02-02 15:00:00,52.68,52.71,52.65,52.66,52173.0,47.7225,47.7497,47.6953,47.7044,52173.0
2017-02-02 15:10:00,52.67,52.78,52.66,52.77,73635.0,47.7135,47.8131,47.7044,47.804,73635.0
2017-02-02 15:20:00,52.76,52.82,52.75,52.76,91041.0,47.795,47.8493,47.7859,47.795,91041.0
2017-02-02 15:30:00,52.77,52.8,52.76,52.77,62651.0,47.804,47.8312,47.795,47.804,62651.0
2017-02-02 15:40:00,52.77,52.9,52.77,52.9,125736.0,47.804,47.9218,47.804,47.9218,125736.0
2017-02-02 15:50:00,52.9,52.91,52.83,52.91,361880.0,47.9218,47.9309,47.8584,47.9309,361880.0
2017-02-03 09:30:00,53.0,53.58,52.95,53.13,273287.0,48.0124,48.5378,47.9671,48.1302,273287.0
2017-02-03 09:40:00,53.12,53.13,52.6,52.6,250712.0,48.1211,48.1302,47.65,47.65,250712.0
2017-02-03 09:50:00,52.61,52.9,52.6,52.85,85097.0,47.6591,47.9218,47.65,47.8765,85097.0
2017-02-03 10:00:00,52.86,52.96,52.7,52.93,109519.0,47.8856,47.9762,47.7406,47.949,109519.0
2017-02-03 10:10:00,52.94,52.97,52.75,52.8,61628.0,47.9581,47.9852,47.7859,47.8312,61628.0
2017-02-03 10:20:00,52.79,52.97,52.73,52.88,62139.0,47.8222,47.9852,47.7678,47.9037,62139.0
2017-02-03 10:30:00,52.89,52.97,52.84,52.92,60000.0,47.9128,47.9852,47.8675,47.9399,60000.0
2017-02-03 10:40:00,52.92,53.08,52.88,53.08,158247.0,47.9399,48.0849,47.9037,48.0849,158247.0
2017-02-03 10:50:00,53.09,53.11,52.99,53.03,94295.0,48.0939,48.1121,48.0033,48.0396,94295.0
2017-02-03 11:00:00,53.03,53.03,52.91,52.92,69906.0,48.0396,48.0396,47.9309,47.9399,69906.0
2017-02-03 11:10:00,52.91,52.94,52.8,52.8,66148.0,47.9309,47.9581,47.8312,47.8312,66148.0
2017-02-03 11:20:00,52.81,52.87,52.75,52.85,61307.0,47.8403,47.8946,47.7859,47.8765,61307.0
2017-02-03 11:30:00,52.87,52.89,52.79,52.89,51371.0,47.8946,47.9128,47.8222,47.9128,51371.0
2017-02-03 11:40:00,52.89,52.9,52.73,52.84,74142.0,47.9128,47.9218,47.7678,47.8675,74142.0
2017-02-03 11:50:00,52.84,52.85,52.74,52.83,59143.0,47.8675,47.8765,47.7769,47.8584,59143.0
2017-02-03 12:00:00,52.82,52.9,52.81,52.89,39724.0,47.8493,47.9218,47.8403,47.9128,39724.0
2017-02-03 12:10:00,52.88,52.91,52.85,52.91,41818.0,47.9037,47.9309,47.8765,47.9309,41818.0
2017-02-03 12:20:00,52.91,52.94,52.86,52.88,50713.0,47.9309,47.9581,47.8856,47.9037,50713.0
2017-02-03 12:30:00,52.88,52.9,52.83,52.85,32874.0,47.9037,47.9218,47.8584,47.8765,32874.0
2017-02-03 12:40:00,52.85,52.93,52.81,52.91,41129.0,47.8765,47.949,47.8403,47.9309,41129.0
2017-02-03 12:50:00,52.91,52.94,52.87,52.89,31278.0,47.9309,47.9581,47.8946,47.9128,31278.0
2017-02-03 13:00:00,52.9,52.92,52.88,52.88,57281.0,47.9218,47.9399,47.9037,47.9037,57281.0
2017-02-03 13:10:00,52.88,52.91,52.86,52.89,42049.0,47.9037,47.9309,47.8856,47.9128,42049.0
2017-02-03 13:20:00,52.89,52.92,52.81,52.83,38746.0,47.9128,47.9399,47.8403,47.8584,38746.0
2017-02-03 13:30:00,52.84,52.85,52.78,52.8,57934.0,47.8675,47.8765,47.8131,47.8312,57934.0
2017-02-03 13:40:00,52.82,52.83,52.76,52.77,45070.0,47.8493,47.8584,47.795,47.804,45070.0
2017-02-03 13:50:00,52.77,52.81,52.75,52.76,37727.0,47.804,47.8403,47.7859,47.795,37727.0
2017-02-03 14:00:00,52.76,52.84,52.75,52.82,39092.0,47.795,47.8675,47.7859,47.8493,39092.0
2017-02-03 14:10:00,52.83,52.9,52.82,52.85,50111.0,47.8584,47.9218,47.8493,47.8765,50111.0
2017-02-03 14:20:00,52.85,52.86,52.79,52.83,37793.0,47.8765,47.8856,47.8222,47.8584,37793.0
2017-02-03 14:30:00,52.83,52.88,52.81,52.87,45289.0,47.8584,47.9037,47.8403,47.8946,45289.0
2017-02-03 14:40:00,52.88,52.95,52.86,52.94,56789.0,47.9037,47.9671,47.8856,47.9581,56789.0
2017-02-03 14:50:00,52.94,52.95,52.84,52.84,52419.0,47.9581,47.9671,47.8675,47.8675,52419.0
2017-02-03 15:00:00,52.84,52.87,52.8,52.85,75129.0,47.8675,47.8946,47.8312,47.8765,75129.0
2017-02-03 15:10:00,52.85,52.89,52.82,52.87,72025.0,47.8765,47.9128,47.8493,47.8946,72025.0
2017-02-03 15:20:00,52.87,52.91,52.86,52.9,52397.0,47.8946,47.9309,47.8856,47.9218,52397.0
2017-02-03 15:30:00,52.9,52.93,52.9,52.93,81982.0,47.9218,47.949,47.9218,47.949,81982.0
2017-02-03 15:40:00,52.92,52.93,52.87,52.88,155127.0,47.9399,47.949,47.8946,47.9037,155127.0
2017-02-03 15:50:00,52.89,52.92,52.86,52.87,250225.0,47.9128,47.9399,47.8856,47.8946,250225.0
2017-02-06 09:30:00,53.17,53.3,52.93,53.12,126124.0,48.1664,48.2842,47.949,48.1211,126124.0
2017-02-06 09:40:00,53.14,53.28,53.07,53.23,98166.0,48.1392,48.2661,48.0758,48.2208,98166.0
2017-02-06 09:50:00,53.2,53.29,53.1,53.21,112834.0,48.1936,48.2751,48.103,48.2026,112834.0
2017-02-06 10:00:00,53.2,53.3,53.18,53.27,50824.0,48.1936,48.2842,48.1755,48.257,50824.0
2017-02-06 10:10:00,53.28,53.33,53.15,53.29,134729.0,48.2661,48.3113,48.1483,48.2751,134729.0
2017-02-06 10:20:00,53.3,53.38,53.27,53.32,56945.0,48.2842,48.3566,48.257,48.3023,56945.0
2017-02-06 10:30:00,53.32,53.33,53.2,53.23,62360.0,48.3023,48.3113,48.1936,48.2208,62360.0
2017-02-06 10:40:00,53.23,53.3,53.17,53.19,70714.0,48.2208,48.2842,48.1664,48.1845,70714.0
2017-02-06 10:50:00,53.18,53.21,53.11,53.15,77004.0,48.1755,48.2026,48.1121,48.1483,77004.0
2017-02-06 11:00:00,53.15,53.22,53.05,53.18,79542.0,48.1483,48.2117,48.0577,48.1755,79542.0
2017-02-06 11:10:00,53.18,53.22,53.14,53.17,48754.0,48.1755,48.2117,48.1392,48.1664,48754.0
2017-02-06 11:20:00,53.17,53.32,53.17,53.22,61999.0,48.1664,48.3023,48.1664,48.2117,61999.0
2017-02-06 11:30:00,53.24,53.34,53.24,53.28,65041.0,48.2298,48.3204,48.2298,48.2661,65041.0
2017-02-06 11:40:00,53.27,53.3,53.22,53.24,50226.0,48.257,48.2842,48.2117,48.2298,50226.0
2017-02-06 11:50:00,53.24,53.26,53.2,53.21,37396.0,48.2298,48.2479,48.1936,48.2026,37396.0
2017-02-06 12:00:00,53.21,53.26,53.2,53.21,47812.0,48.2026,48.2479,48.1936,48.2026,47812.0
2017-02-06 12:10:00,53.21,53.22,53.13,53.16,57174.0,48.2026,48.2117,48.1302,48.1573,57174.0
2017-02-06 12:20:00,53.17,53.26,53.17,53.21,60611.0,48.1664,48.2479,48.1664,48.2026,60611.0
2017-02-06 12:30:00,53.21,53.23,53.13,53.19,56363.0,48.2026,48.2208,48.1302,48.1845,56363.0
2017-02-06 12:40:00,53.18,53.19,53.11,53.13,27771.0,48.1755,48.1845,48.1121,48.1302,27771.0
2017-02-06 12:50:00,53.14,53.17,53.09,53.12,55942.0,48.1392,48.1664,48.0939,48.1211,55942.0
2017-02-06 13:00:00,53.13,53.14,53.06,53.09,74636.0,48.1302,48.1392,48.0668,48.0939,74636.0
2017-02-06 13:10:00,53.1,53.12,53.01,53.02,22263.0,48.103,48.1211,48.0215,48.0305,22263.0
2017-02-06 13:20:00,53.03,53.13,53.03,53.1,24180.0,48.0396,48.1302,48.0396,48.103,24180.0
2017-02-06 13:30:00,53.11,53.12,53.06,53.08,28618.0,48.1121,48.1211,48.0668,48.0849,28618.0
2017-02-06 13:40:00,53.08,53.1,53.06,53.09,20890.0,48.0849,48.103,48.0668,48.0939,20890.0
2017-02-06 13:50:00,53.09,53.19,53.08,53.16,32891.0,48.0939,48.1845,48.0849,48.1573,32891.0
2017-02-06 14:00:00,53.17,53.2,53.14,53.16,28232.0,48.1664,48.1936,48.1392,48.1573,28232.0
2017-02-06 14:10:00,53.16,53.16,53.08,53.08,46813.0,48.1573,48.1573,48.0849,48.0849,46813.0
2017-02-06 14:20:00,53.08,53.12,53.04,53.04,42109.0,48.0849,48.1211,48.0486,48.0486,42109.0
2017-02-06 14:30:00,53.05,53.11,52.98,53.01,55669.0,48.0577,48.1121,47.9943,48.0215,55669.0
2017-02-06 14:40:00,52.99,53.05,52.95,52.99,44051.0,48.0033,48.0577,47.9671,48.0033,44051.0
2017-02-06 14:50:00,52.99,53.05,52.96,52.96,50099.0,48.0033,48.0577,47.9762,47.9762,50099.0
2017-02-06 15:00:00,52.96,53.07,52.95,53.05,54522.0,47.9762,48.0758,47.9671,48.0577,54522.0
2017-02-06 15:10:00,53.05,53.07,52.95,52.97,67087.0,48.0577,48.0758,47.9671,47.9852,67087.0
2017-02-06 15:20:00,52.97,52.99,52.92,52.99,107063.0,47.9852,48.0033,47.9399,48.0033,107063.0
2017-02-06 15:30:00,52.99,53.01,52.9,52.98,156383.0,48.0033,48.0215,47.9218,47.9943,156383.0
2017-02-06 15:40:00,52.98,52.98,52.9,52.93,158391.0,47.9943,47.9943,47.9218,47.949,158391.0
2017-02-06 15:50:00,52.93,53.08,52.92,53.08,308412.0,47.949,48.0849,47.9399,48.0849,308412.0
2017-02-07 09:30:00,53.35,53.6,53.21,53.27,279447.0,48.3295,48.5559,48.2026,48.257,279447.0
2017-02-07 09:40:00,53.28,53.43,53.27,53.36,145025.0,48.2661,48.4019,48.257,48.3385,145025.0
2017-02-07 09:50:00,53.36,53.37,53.2,53.23,105320.0,48.3385,48.3476,48.1936,48.2208,105320.0
2017-02-07 10:00:00,53.23,53.37,53.15,53.36,144202.0,48.2208,48.3476,48.1483,48.3385,144202.0
2017-02-07 10:10:00,53.35,53.39,53.3,53.33,163646.0,48.3295,48.3657,48.2842,48.3113,163646.0
2017-02-07 10:20:00,53.32,53.32,53.19,53.25,124376.0,48.3023,48.3023,48.1845,48.2389,124376.0
2017-02-07 10:30:00,53.24,53.25,53.12,53.17,113963.0,48.2298,48.2389,48.1211,48.1664,113963.0
2017-02-07 10:40:00,53.18,53.26,53.18,53.23,64503.0,48.1755,48.2479,48.1755,48.2208,64503.0
2017-02-07 10:50:00,53.23,53.3,53.23,53.3,75407.0,48.2208,48.2842,48.2208,48.2842,75407.0
2017-02-07 11:00:00,53.29,53.38,53.27,53.38,85115.0,48.2751,48.3566,48.257,48.3566,85115.0
2017-02-07 11:10:00,53.38,53.38,53.22,53.26,81916.0,48.3566,48.3566,48.2117,48.2479,81916.0
2017-02-07 11:20:00,53.26,53.3,53.19,53.25,88898.0,48.2479,48.2842,48.1845,48.2389,88898.0
2017-02-07 11:30:00,53.25,53.35,53.25,53.28,51510.0,48.2389,48.3295,48.2389,48.2661,51510.0
2017-02-07 11:40:00,53.29,53.74,53.27,53.74,226354.0,48.2751,48.6828,48.257,48.6828,226354.0
2017-02-07 11:50:00,53.73,53.85,53.59,53.64,187491.0,48.6737,48.7824,48.5469,48.5922,187491.0
2017-02-07 12:00:00,53.65,53.87,53.63,53.84,100917.0,48.6012,48.8005,48.5831,48.7734,100917.0
2017-02-07 12:10:00,53.84,53.88,53.61,53.61,73839.0,48.7734,48.8096,48.565,48.565,73839.0
2017-02-07 12:20:00,53.6,53.62,53.44,53.45,62126.0,48.5559,48.5741,48.411,48.4201,62126.0
2017-02-07 12:30:00,53.45,53.57,53.44,53.57,37852.0,48.4201,48.5288,48.411,48.5288,37852.0
2017-02-07 12:40:00,53.57,53.58,53.42,53.43,52133.0,48.5288,48.5378,48.3929,48.4019,52133.0
2017-02-07 12:50:00,53.43,53.5,53.38,53.38,47142.0,48.4019,48.4654,48.3566,48.3566,47142.0
2017-02-07 13:00:00,53.4,53.42,53.33,53.36,57334.0,48.3748,48.3929,48.3113,48.3385,57334.0
2017-02-07 13:10:00,53.36,53.37,53.19,53.2,107496.0,48.3385,48.3476,48.1845,48.1936,107496.0
2017-02-07 13:20:00,53.2,53.27,53.19,53.22,54189.0,48.1936,48.257,48.1845,48.2117,54189.0
2017-02-07 13:30:00,53.21,53.23,53.14,53.14,62355.0,48.2026,48.2208,48.1392,48.1392,62355.0
2017-02-07 13:40:00,53.15,53.25,53.12,53.18,66456.0,48.1483,48.2389,48.1211,48.1755,66456.0
2017-02-07 13:50:00,53.17,53.21,53.06,53.14,65516.0,48.1664,48.2026,48.0668,48.1392,65516.0
2017-02-07 14:00:00,53.14,53.27,53.14,53.27,47119.0,48.1392,48.257,48.1392,48.257,47119.0
2017-02-07 14:10:00,53.27,53.27,53.17,53.2,98767.0,48.257,48.257,48.1664,48.1936,98767.0
2017-02-07 14:20:00,53.2,53.21,53.12,53.16,170435.0,48.1936,48.2026,48.1211,48.1573,170435.0
2017-02-07 14:30:00,53.16,53.21,53.16,53.17,71235.0,48.1573,48.2026,48.1573,48.1664,71235.0
2017-02-07 14:40:00,53.16,53.19,53.09,53.14,79680.0,48.1573,48.1845,48.0939,48.1392,79680.0
2017-02-07 14:50:00,53.15,53.16,53.08,53.09,71952.0,48.1483,48.1573,48.0849,48.0939,71952.0
2017-02-07 15:00:00,53.1,53.18,53.1,53.14,53834.0,48.103,48.1755,48.103,48.1392,53834.0
2017-02-07 15:10:00,53.15,53.16,53.07,53.07,69423.0,48.1483,48.1573,48.0758,48.0758,69423.0
2017-02-07 15:20:00,53.07,53.09,52.97,53.02,116861.0,48.0758,48.0939,47.9852,48.0305,116861.0
2017-02-07 15:30:00,53.02,53.06,52.94,52.96,154070.0,48.0305,48.0668,47.9581,47.9762,154070.0
2017-02-07 15:40:00,52.97,52.97,52.91,52.93,196831.0,47.9852,47.9852,47.9309,47.949,196831.0
2017-02-07 15:50:00,52.93,53.04,52.91,53.03,521386.0,47.949,48.0486,47.9309,48.0396,521386.0
2017-02-08 09:30:00,53.2,53.49,52.89,53.31,225055.0,48.1936,48.4563,47.9128,48.2932,225055.0
2017-02-08 09:40:00,53.32,53.41,53.13,53.15,105080.0,48.3023,48.3838,48.1302,48.1483,105080.0
2017-02-08 09:50:00,53.17,53.3,53.04,53.1,88828.0,48.1664,48.2842,48.0486,48.103,88828.0
2017-02-08 10:00:00,53.11,53.15,52.86,52.87,177497.0,48.1121,48.1483,47.8856,47.8946,177497.0
2017-02-08 10:10:00,52.86,53.04,52.82,53.01,97536.0,47.8856,48.0486,47.8493,48.0215,97536.0
2017-02-08 10:20:00,53.01,53.14,52.99,53.01,78741.0,48.0215,48.1392,48.0033,48.0215,78741.0
2017-02-08 10:30:00,53.02,53.13,53.02,53.06,57683.0,48.0305,48.1302,48.0305,48.0668,57683.0
2017-02-08 10:40:00,53.06,53.15,53.01,53.1,85624.0,48.0668,48.1483,48.0215,48.103,85624.0
2017-02-08 10:50:00,53.1,53.11,52.92,52.96,109426.0,48.103,48.1121,47.9399,47.9762,109426.0
2017-02-08 11:00:00,52.97,53.13,52.97,53.08,81272.0,47.9852,48.1302,47.9852,48.0849,81272.0
2017-02-08 11:10:00,53.09,53.11,52.96,53.0,55586.0,48.0939,48.1121,47.9762,48.0124,55586.0
2017-02-08 11:20:00,53.0,53.04,52.87,52.9,70230.0,48.0124,48.0486,47.8946,47.9218,70230.0
2017-02-08 11:30:00,52.9,52.96,52.82,52.84,64875.0,47.9218,47.9762,47.8493,47.8675,64875.0
2017-02-08 11:40:00,52.84,52.85,52.65,52.67,123054.0,47.8675,47.8765,47.6953,47.7135,123054.0
2017-02-08 11:50:00,52.67,52.67,52.52,52.61,101268.0,47.7135,47.7135,47.5776,47.6591,101268.0
2017-02-08 12:00:00,52.61,52.72,52.61,52.72,88482.0,47.6591,47.7588,47.6591,47.7588,88482.0
2017-02-08 12:10:00,52.71,52.74,52.61,52.66,69362.0,47.7497,47.7769,47.6591,47.7044,69362.0
2017-02-08 12:20:00,52.66,52.69,52.58,52.6,98947.0,47.7044,47.7316,47.6319,47.65,98947.0
2017-02-08 12:30:00,52.6,52.61,52.46,52.48,51762.0,47.65,47.6591,47.5232,47.5413,51762.0
2017-02-08 12:40:00,52.48,52.52,52.4,52.44,46400.0,47.5413,47.5776,47.4689,47.5051,46400.0
2017-02-08 12:50:00,52.45,52.45,52.36,52.4,113542.0,47.5142,47.5142,47.4326,47.4689,113542.0
2017-02-08 13:00:00,52.4,52.6,52.39,52.56,93550.0,47.4689,47.65,47.4598,47.6138,93550.0
2017-02-08 13:10:00,52.56,52.62,52.53,52.62,57856.0,47.6138,47.6682,47.5866,47.6682,57856.0
2017-02-08 13:20:00,52.61,52.69,52.59,52.69,77895.0,47.6591,47.7316,47.641,47.7316,77895.0
2017-02-08 13:30:00,52.68,52.71,52.65,52.67,107348.0,47.7225,47.7497,47.6953,47.7135,107348.0
2017-02-08 13:40:00,52.66,52.79,52.63,52.77,88002.0,47.7044,47.8222,47.6772,47.804,88002.0
2017-02-08 13:50:00,52.77,52.87,52.77,52.86,53095.0,47.804,47.8946,47.804,47.8856,53095.0
2017-02-08 14:00:00,52.85,52.87,52.8,52.85,67348.0,47.8765,47.8946,47.8312,47.8765,67348.0
2017-02-08 14:10:00,52.85,52.87,52.79,52.84,52241.0,47.8765,47.8946,47.8222,47.8675,52241.0
2017-02-08 14:20:00,52.84,52.86,52.8,52.82,38004.0,47.8675,47.8856,47.8312,47.8493,38004.0
2017-02-08 14:30:00,52.83,52.91,52.82,52.87,54733.0,47.8584,47.9309,47.8493,47.8946,54733.0
2017-02-08 14:40:00,52.87,52.89,52.83,52.88,66409.0,47.8946,47.9128,47.8584,47.9037,66409.0
2017-02-08 14:50:00,52.87,52.87,52.81,52.82,39291.0,47.8946,47.8946,47.8403,47.8493,39291.0
2017-02-08 15:00:00,52.82,52.85,52.75,52.82,59590.0,47.8493,47.8765,47.7859,47.8493,59590.0
2017-02-08 15:10:00,52.82,52.85,52.8,52.84,37112.0,47.8493,47.8765,47.8312,47.8675,37112.0
2017-02-08 15:20:00,52.85,52.96,52.82,52.95,64727.0,47.8765,47.9762,47.8493,47.9671,64727.0
2017-02-08 15:30:00,52.95,52.96,52.88,52.94,62711.0,47.9671,47.9762,47.9037,47.9581,62711.0
2017-02-08 15:40:00,52.94,52.97,52.89,52.93,188323.0,47.9581,47.9852,47.9128,47.949,188323.0
2017-02-08 15:50:00,52.93,52.96,52.89,52.91,302736.0,47.949,47.9762,47.9128,47.9309,302736.0
2017-02-09 09:30:00,53.01,53.34,52.91,52.99,156932.0,48.0215,48.3204,47.9309,48.0033,156932.0
2017-02-09 09:40:00,52.94,53.17,52.94,53.14,120037.0,47.9581,48.1664,47.9581,48.1392,120037.0
2017-02-09 09:50:00,53.15,53.16,52.9,52.99,111980.0,48.1483,48.1573,47.9218,48.0033,111980.0
2017-02-09 10:00:00,52.99,53.32,52.95,53.31,221035.0,48.0033,48.3023,47.9671,48.2932,221035.0
2017-02-09 10:10:00,53.32,54.05,53.3,54.04,472250.0,48.3023,48.9636,48.2842,48.9545,472250.0
2017-02-09 10:20:00,54.04,54.44,53.82,54.43,454534.0,48.9545,49.3169,48.7552,49.3078,454534.0
2017-02-09 10:30:00,54.43,54.47,54.11,54.23,333940.0,49.3078,49.3441,49.0179,49.1267,333940.0
2017-02-09 10:40:00,54.21,54.23,54.03,54.09,162318.0,49.1085,49.1267,48.9455,48.9998,162318.0
2017-02-09 10:50:00,54.08,54.18,54.0,54.18,251285.0,48.9908,49.0814,48.9183,49.0814,251285.0
2017-02-09 11:00:00,54.17,54.27,53.93,54.01,203814.0,49.0723,49.1629,48.8549,48.9274,203814.0
2017-02-09 11:10:00,54.02,54.21,53.98,54.19,155046.0,48.9364,49.1085,48.9002,49.0904,155046.0
2017-02-09 11:20:00,54.19,54.37,54.04,54.35,122990.0,49.0904,49.2535,48.9545,49.2354,122990.0
2017-02-09 11:30:00,54.35,54.37,54.14,54.23,131778.0,49.2354,49.2535,49.0451,49.1267,131778.0
2017-02-09 11:40:00,54.23,54.48,54.22,54.43,220114.0,49.1267,49.3531,49.1176,49.3078,220114.0
2017-02-09 11:50:00,54.43,54.51,54.35,54.4,172748.0,49.3078,49.3803,49.2354,49.2807,172748.0
2017-02-09 12:00:00,54.39,54.47,54.33,54.33,85410.0,49.2716,49.3441,49.2172,49.2172,85410.0
2017-02-09 12:10:00,54.35,54.53,54.33,54.43,97829.0,49.2354,49.3984,49.2172,49.3078,97829.0
2017-02-09 12:20:00,54.42,54.43,54.31,54.33,77078.0,49.2988,49.3078,49.1991,49.2172,77078.0
2017-02-09 12:30:00,54.34,54.43,54.27,54.27,76575.0,49.2263,49.3078,49.1629,49.1629,76575.0
2017-02-09 12:40:00,54.27,54.41,54.24,54.26,178185.0,49.1629,49.2897,49.1357,49.1538,178185.0
2017-02-09 12:50:00,54.27,54.33,54.16,54.16,91927.0,49.1629,49.2172,49.0632,49.0632,91927.0
2017-02-09 13:00:00,54.16,54.39,54.14,54.28,90363.0,49.0632,49.2716,49.0451,49.1719,90363.0
2017-02-09 13:10:00,54.26,54.3,54.1,54.1,45931.0,49.1538,49.1901,49.0089,49.0089,45931.0
2017-02-09 13:20:00,54.11,54.23,54.09,54.22,68781.0,49.0179,49.1267,48.9998,49.1176,68781.0
2017-02-09 13:30:00,54.23,54.28,54.2,54.25,49302.0,49.1267,49.1719,49.0995,49.1448,49302.0
2017-02-09 13:40:00,54.26,54.28,54.21,54.24,55607.0,49.1538,49.1719,49.1085,49.1357,55607.0
2017-02-09 13:50:00,54.25,54.42,54.24,54.41,73168.0,49.1448,49.2988,49.1357,49.2897,73168.0
2017-02-09 14:00:00,54.41,54.5,54.34,54.48,99556.0,49.2897,49.3712,49.2263,49.3531,99556.0
2017-02-09 14:10:00,54.49,54.57,54.43,54.43,146388.0,49.3622,49.4347,49.3078,49.3078,146388.0
2017-02-09 14:20:00,54.43,54.55,54.42,54.51,99716.0,49.3078,49.4165,49.2988,49.3803,99716.0
2017-02-09 14:30:00,54.51,54.6,54.49,54.56,143669.0,49.3803,49.4618,49.3622,49.4256,143669.0
2017-02-09 14:40:00,54.56,54.58,54.45,54.52,96017.0,49.4256,49.4437,49.326,49.3894,96017.0
2017-02-09 14:50:00,54.51,54.57,54.46,54.57,78512.0,49.3803,49.4347,49.335,49.4347,78512.0
2017-02-09 15:00:00,54.57,54.6,54.49,54.59,81952.0,49.4347,49.4618,49.3622,49.4528,81952.0
2017-02-09 15:10:00,54.59,54.63,54.55,54.63,104769.0,49.4528,49.489,49.4165,49.489,104769.0
2017-02-09 15:20:00,54.63,54.67,54.52,54.52,121363.0,49.489,49.5252,49.3894,49.3894,121363.0
2017-02-09 15:30:00,54.53,54.56,54.42,54.46,116916.0,49.3984,49.4256,49.2988,49.335,116916.0
2017-02-09 15:40:00,54.46,54.56,54.44,54.53,236038.0,49.335,49.4256,49.3169,49.3984,236038.0
2017-02-09 15:50:00,54.53,54.55,54.5,54.52,494090.0,49.3984,49.4165,49.3712,49.3894,494090.0
2017-02-10 09:30:00,54.77,54.87,54.45,54.58,126422.0,49.6158,49.7064,49.326,49.4437,126422.0
2017-02-10 09:40:00,54.57,54.66,54.5,54.52,63622.0,49.4347,49.5162,49.3712,49.3894,63622.0
2017-02-10 09:50:00,54.5,54.57,54.4,54.54,77806.0,49.3712,49.4347,49.2807,49.4075,77806.0
2017-02-10 10:00:00,54.55,54.57,54.37,54.4,69104.0,49.4165,49.4347,49.2535,49.2807,69104.0
2017-02-10 10:10:00,54.39,54.59,54.37,54.56,156559.0,49.2716,49.4528,49.2535,49.4256,156559.0
2017-02-10 10:20:00,54.55,54.63,54.49,54.59,66861.0,49.4165,49.489,49.3622,49.4528,66861.0
2017-02-10 10:30:00,54.58,54.85,54.56,54.82,123702.0,49.4437,49.6883,49.4256,49.6611,123702.0
2017-02-10 10:40:00,54.82,54.83,54.59,54.61,81239.0,49.6611,49.6702,49.4528,49.4709,81239.0
2017-02-10 10:50:00,54.59,54.64,54.52,54.6,103187.0,49.4528,49.4981,49.3894,49.4618,103187.0
2017-02-10 11:00:00,54.61,54.62,54.49,54.51,64641.0,49.4709,49.48,49.3622,49.3803,64641.0
2017-02-10 11:10:00,54.5,54.62,54.49,54.61,48435.0,49.3712,49.48,49.3622,49.4709,48435.0
2017-02-10 11:20:00,54.61,54.63,54.51,54.56,82777.0,49.4709,49.489,49.3803,49.4256,82777.0
2017-02-10 11:30:00,54.57,54.57,54.45,54.47,65261.0,49.4347,49.4347,49.326,49.3441,65261.0
2017-02-10 11:40:00,54.48,54.54,54.45,54.5,67635.0,49.3531,49.4075,49.326,49.3712,67635.0
2017-02-10 11:50:00,54.52,54.58,54.48,54.5,43113.0,49.3894,49.4437,49.3531,49.3712,43113.0
2017-02-10 12:00:00,54.51,54.66,54.5,54.64,35729.0,49.3803,49.5162,49.3712,49.4981,35729.0
2017-02-10 12:10:00,54.64,54.64,54.53,54.55,41461.0,49.4981,49.4981,49.3984,49.4165,41461.0
2017-02-10 12:20:00,54.56,54.65,54.55,54.63,26203.0,49.4256,49.5071,49.4165,49.489,26203.0
2017-02-10 12:30:00,54.63,54.7,54.59,54.59,31860.0,49.489,49.5524,49.4528,49.4528,31860.0
2017-02-10 12:40:00,54.58,54.69,54.55,54.69,27002.0,49.4437,49.5434,49.4165,49.5434,27002.0
2017-02-10 12:50:00,54.69,54.69,54.59,54.63,38992.0,49.5434,49.5434,49.4528,49.489,38992.0
2017-02-10 13:00:00,54.62,54.69,54.6,54.69,27998.0,49.48,49.5434,49.4618,49.5434,27998.0
2017-02-10 13:10:00,54.68,54.77,54.67,54.75,61755.0,49.5343,49.6158,49.5252,49.5977,61755.0
2017-02-10 13:20:00,54.75,54.76,54.67,54.71,39634.0,49.5977,49.6068,49.5252,49.5615,39634.0
2017-02-10 13:30:00,54.7,54.77,54.69,54.75,26717.0,49.5524,49.6158,49.5434,49.5977,26717.0
2017-02-10 13:40:00,54.76,54.81,54.73,54.8,47798.0,49.6068,49.6521,49.5796,49.643,47798.0
2017-02-10 13:50:00,54.8,54.8,54.62,54.63,41214.0,49.643,49.643,49.48,49.489,41214.0
2017-02-10 14:00:00,54.63,54.74,54.62,54.66,62211.0,49.489,49.5887,49.48,49.5162,62211.0
2017-02-10 14:10:00,54.66,54.73,54.63,54.64,44863.0,49.5162,49.5796,49.489,49.4981,44863.0
2017-02-10 14:20:00,54.65,54.68,54.63,54.66,39302.0,49.5071,49.5343,49.489,49.5162,39302.0
2017-02-10 14:30:00,54.66,54.7,54.61,54.61,37866.0,49.5162,49.5524,49.4709,49.4709,37866.0
2017-02-10 14:40:00,54.61,54.66,54.61,54.62,53134.0,49.4709,49.5162,49.4709,49.48,53134.0
2017-02-10 14:50:00,54.62,54.64,54.59,54.61,74533.0,49.48,49.4981,49.4528,49.4709,74533.0
2017-02-10 15:00:00,54.62,54.7,54.6,54.66,42121.0,49.48,49.5524,49.4618,49.5162,42121.0
2017-02-10 15:10:00,54.67,54.76,54.67,54.76,58296.0,49.5252,49.6068,49.5252,49.6068,58296.0
2017-02-10 15:20:00,54.76,54.77,54.64,54.65,87174.0,49.6068,49.6158,49.4981,49.5071,87174.0
2017-02-10 15:30:00,54.64,54.75,54.64,54.68,131256.0,49.4981,49.5977,49.4981,49.5343,131256.0
2017-02-10 15:40:00,54.68,54.71,54.65,54.68,115832.0,49.5343,49.5615,49.5071,49.5343,115832.0
2017-02-10 15:50:00,54.67,54.75,54.66,54.73,271349.0,49.5252,49.5977,49.5162,49.5796,271349.0
2017-02-13 09:30:00,54.84,55.47,54.84,55.45,238573.0,49.6792,50.25,49.6792,50.2318,238573.0
2017-02-13 09:40:00,55.45,55.84,55.41,55.41,210214.0,50.2318,50.5851,50.1956,50.1956,210214.0
2017-02-13 09:50:00,55.42,55.42,55.28,55.4,127367.0,50.2047,50.2047,50.0778,50.1866,127367.0
2017-02-13 10:00:00,55.41,55.46,55.29,55.31,103734.0,50.1956,50.2409,50.0869,50.105,103734.0
2017-02-13 10:10:00,55.31,55.38,55.16,55.37,75112.0,50.105,50.1684,49.9691,50.1594,75112.0
2017-02-13 10:20:00,55.37,55.42,55.27,55.4,97725.0,50.1594,50.2047,50.0688,50.1866,97725.0
2017-02-13 10:30:00,55.39,55.54,55.34,55.35,68230.0,50.1775,50.3134,50.1322,50.1413,68230.0
2017-02-13 10:40:00,55.36,55.48,55.36,55.46,68294.0,50.1503,50.259,50.1503,50.2409,68294.0
2017-02-13 10:50:00,55.46,55.5,55.41,55.5,60280.0,50.2409,50.2771,50.1956,50.2771,60280.0
2017-02-13 11:00:00,55.49,55.53,55.43,55.52,95092.0,50.2681,50.3043,50.2137,50.2953,95092.0
2017-02-13 11:10:00,55.52,55.56,55.48,55.56,90105.0,50.2953,50.3315,50.259,50.3315,90105.0
2017-02-13 11:20:00,55.56,55.67,55.56,55.6,65773.0,50.3315,50.4311,50.3315,50.3677,65773.0
2017-02-13 11:30:00,55.6,55.6,55.5,55.53,38505.0,50.3677,50.3677,50.2771,50.3043,38505.0
2017-02-13 11:40:00,55.54,55.6,55.5,55.6,50283.0,50.3134,50.3677,50.2771,50.3677,50283.0
2017-02-13 11:50:00,55.6,55.62,55.57,55.59,56654.0,50.3677,50.3858,50.3406,50.3587,56654.0
2017-02-13 12:00:00,55.6,55.66,55.57,55.61,78299.0,50.3677,50.4221,50.3406,50.3768,78299.0
2017-02-13 12:10:00,55.61,55.65,55.56,55.57,49123.0,50.3768,50.413,50.3315,50.3406,49123.0
2017-02-13 12:20:00,55.55,55.62,55.55,55.62,31385.0,50.3224,50.3858,50.3224,50.3858,31385.0
2017-02-13 12:30:00,55.62,55.68,55.6,55.66,39612.0,50.3858,50.4402,50.3677,50.4221,39612.0
2017-02-13 12:40:00,55.66,55.73,55.63,55.68,77134.0,50.4221,50.4855,50.3949,50.4402,77134.0
2017-02-13 12:50:00,55.68,55.91,55.67,55.91,117857.0,50.4402,50.6486,50.4311,50.6486,117857.0
2017-02-13 13:00:00,55.91,55.94,55.83,55.93,179709.0,50.6486,50.6757,50.5761,50.6667,179709.0
2017-02-13 13:10:00,55.92,55.97,55.9,55.93,110912.0,50.6576,50.7029,50.6395,50.6667,110912.0
2017-02-13 13:20:00,55.93,56.01,55.93,56.0,75408.0,50.6667,50.7391,50.6667,50.7301,75408.0
2017-02-13 13:30:00,56.0,56.09,55.99,56.05,168606.0,50.7301,50.8116,50.721,50.7754,168606.0
2017-02-13 13:40:00,56.05,56.19,56.04,56.19,105018.0,50.7754,50.9022,50.7663,50.9022,105018.0
2017-02-13 13:50:00,56.18,56.31,56.15,56.28,134179.0,50.8931,51.0109,50.866,50.9837,134179.0
2017-02-13 14:00:00,56.27,56.28,56.19,56.21,88309.0,50.9747,50.9837,50.9022,50.9203,88309.0
2017-02-13 14:10:00,56.2,56.23,56.03,56.06,101035.0,50.9113,50.9384,50.7573,50.7844,101035.0
2017-02-13 14:20:00,56.07,56.17,56.04,56.12,100128.0,50.7935,50.8841,50.7663,50.8388,100128.0
2017-02-13 14:30:00,56.12,56.13,56.02,56.03,62033.0,50.8388,50.8479,50.7482,50.7573,62033.0
2017-02-13 14:40:00,56.03,56.07,55.99,55.99,80661.0,50.7573,50.7935,50.721,50.721,80661.0
2017-02-13 14:50:00,56.0,56.03,55.91,55.91,78051.0,50.7301,50.7573,50.6486,50.6486,78051.0
2017-02-13 15:00:00,55.91,55.99,55.9,55.92,76787.0,50.6486,50.721,50.6395,50.6576,76787.0
2017-02-13 15:10:00,55.93,55.96,55.89,55.95,89410.0,50.6667,50.6939,50.6304,50.6848,89410.0
2017-02-13 15:20:00,55.95,55.95,55.89,55.91,106352.0,50.6848,50.6848,50.6304,50.6486,106352.0
2017-02-13 15:30:00,55.91,55.94,55.87,55.94,111607.0,50.6486,50.6757,50.6123,50.6757,111607.0
2017-02-13 15:40:00,55.94,55.95,55.87,55.89,254168.0,50.6757,50.6848,50.6123,50.6304,254168.0
2017-02-13 15:50:00,55.89,55.9,55.69,55.73,677901.0,50.6304,50.6395,50.4493,50.4855,677901.0
2017-02-14 09:30:00,55.76,55.76,55.28,55.43,260575.0,50.5127,50.5127,50.0778,50.2137,260575.0
2017-02-14 09:40:00,55.42,55.51,55.15,55.16,198078.0,50.2047,50.2862,49.9601,49.9691,198078.0
2017-02-14 09:50:00,55.16,55.26,54.96,55.03,271372.0,49.9691,50.0597,49.788,49.8514,271372.0
2017-02-14 10:00:00,55.04,55.23,54.92,55.22,156983.0,49.8604,50.0325,49.7517,50.0235,156983.0
2017-02-14 10:10:00,55.23,55.33,55.08,55.19,107345.0,50.0325,50.1231,49.8967,49.9963,107345.0
2017-02-14 10:20:00,55.18,55.27,55.15,55.26,100484.0,49.9873,50.0688,49.9601,50.0597,100484.0
2017-02-14 10:30:00,55.26,55.31,55.15,55.21,117248.0,50.0597,50.105,49.9601,50.0144,117248.0
2017-02-14 10:40:00,55.21,55.44,55.19,55.43,144608.0,50.0144,50.2228,49.9963,50.2137,144608.0
2017-02-14 10:50:00,55.42,55.52,55.39,55.44,87025.0,50.2047,50.2953,50.1775,50.2228,87025.0
2017-02-14 11:00:00,55.45,55.5,55.37,55.45,161972.0,50.2318,50.2771,50.1594,50.2318,161972.0
2017-02-14 11:10:00,55.46,55.53,55.42,55.52,62341.0,50.2409,50.3043,50.2047,50.2953,62341.0
2017-02-14 11:20:00,55.53,55.58,55.48,55.5,56874.0,50.3043,50.3496,50.259,50.2771,56874.0
2017-02-14 11:30:00,55.5,55.53,55.43,55.43,59598.0,50.2771,50.3043,50.2137,50.2137,59598.0
2017-02-14 11:40:00,55.43,55.44,55.32,55.32,52639.0,50.2137,50.2228,50.1141,50.1141,52639.0
2017-02-14 11:50:00,55.32,55.35,55.23,55.23,78631.0,50.1141,50.1413,50.0325,50.0325,78631.0
2017-02-14 12:00:00,55.22,55.31,55.21,55.21,63815.0,50.0235,50.105,50.0144,50.0144,63815.0
2017-02-14 12:10:00,55.22,55.23,55.11,55.16,71567.0,50.0235,50.0325,49.9238,49.9691,71567.0
2017-02-14 12:20:00,55.15,55.15,55.09,55.12,54520.0,49.9601,49.9601,49.9057,49.9329,54520.0
2017-02-14 12:30:00,55.12,55.14,55.07,55.07,76403.0,49.9329,49.951,49.8876,49.8876,76403.0
2017-02-14 12:40:00,55.07,55.19,55.07,55.18,54900.0,49.8876,49.9963,49.8876,49.9873,54900.0
2017-02-14 12:50:00,55.18,55.26,55.18,55.2,72529.0,49.9873,50.0597,49.9873,50.0054,72529.0
2017-02-14 13:00:00,55.2,55.36,55.2,55.36,57515.0,50.0054,50.1503,50.0054,50.1503,57515.0
2017-02-14 13:10:00,55.36,55.38,55.24,55.24,57418.0,50.1503,50.1684,50.0416,50.0416,57418.0
2017-02-14 13:20:00,55.24,55.32,55.24,55.25,59027.0,50.0416,50.1141,50.0416,50.0507,59027.0
2017-02-14 13:30:00,55.25,55.26,55.17,55.19,36888.0,50.0507,50.0597,49.9782,49.9963,36888.0
2017-02-14 13:40:00,55.18,55.23,55.17,55.21,40351.0,49.9873,50.0325,49.9782,50.0144,40351.0
2017-02-14 13:50:00,55.2,55.31,55.19,55.24,54718.0,50.0054,50.105,49.9963,50.0416,54718.0
2017-02-14 14:00:00,55.24,55.34,55.22,55.29,51585.0,50.0416,50.1322,50.0235,50.0869,51585.0
2017-02-14 14:10:00,55.27,55.43,55.27,55.37,175525.0,50.0688,50.2137,50.0688,50.1594,175525.0
2017-02-14 14:20:00,55.37,55.41,55.33,55.4,93866.0,50.1594,50.1956,50.1231,50.1866,93866.0
2017-02-14 14:30:00,55.39,55.44,55.38,55.39,65638.0,50.1775,50.2228,50.1684,50.1775,65638.0
2017-02-14 14:40:00,55.4,55.4,55.32,55.4,214724.0,50.1866,50.1866,50.1141,50.1866,214724.0
2017-02-14 14:50:00,55.39,55.41,55.25,55.25,83809.0,50.1775,50.1956,50.0507,50.0507,83809.0
2017-02-14 15:00:00,55.25,55.32,55.25,55.29,67637.0,50.0507,50.1141,50.0507,50.0869,67637.0
2017-02-14 15:10:00,55.28,55.36,55.21,55.21,87728.0,50.0778,50.1503,50.0144,50.0144,87728.0
2017-02-14 15:20:00,55.22,55.24,55.14,55.18,105335.0,50.0235,50.0416,49.951,49.9873,105335.0
2017-02-14 15:30:00,55.18,55.24,55.17,55.22,134648.0,49.9873,50.0416,49.9782,50.0235,134648.0
2017-02-14 15:40:00,55.21,55.32,55.21,55.31,193972.0,50.0144,50.1141,50.0144,50.105,193972.0
2017-02-14 15:50:00,55.31,55.36,55.23,55.31,449443.0,50.105,50.1503,50.0325,50.105,449443.0
2017-02-15 09:30:00,56.91,56.91,55.8,56.56,682302.0,51.5545,51.5545,50.5489,51.2374,682302.0
2017-02-15 09:40:00,56.55,56.62,56.11,56.14,284415.0,51.2283,51.2917,50.8297,50.8569,284415.0
2017-02-15 09:50:00,56.16,56.55,56.09,56.42,411472.0,50.875,51.2283,50.8116,51.1106,411472.0
2017-02-15 10:00:00,56.42,56.72,56.12,56.67,298135.0,51.1106,51.3823,50.8388,51.337,298135.0
2017-02-15 10:10:00,56.66,57.33,56.57,57.15,347161.0,51.328,51.9349,51.2464,51.7719,347161.0
2017-02-15 10:20:00,57.13,57.27,56.84,57.1,242163.0,51.7537,51.8806,51.491,51.7266,242163.0
2017-02-15 10:30:00,57.09,57.44,56.99,57.34,296220.0,51.7175,52.0346,51.6269,51.944,296220.0
2017-02-15 10:40:00,57.34,57.64,57.29,57.62,361415.0,51.944,52.2158,51.8987,52.1976,361415.0
2017-02-15 10:50:00,57.62,57.92,57.46,57.8,389570.0,52.1976,52.4694,52.0527,52.3607,389570.0
2017-02-15 11:00:00,57.79,58.06,57.79,57.9,342101.0,52.3516,52.5962,52.3516,52.4513,342101.0
2017-02-15 11:10:00,57.91,58.01,57.69,57.7,208064.0,52.4603,52.5509,52.261,52.2701,208064.0
2017-02-15 11:20:00,57.69,57.72,57.43,57.53,308386.0,52.261,52.2882,52.0255,52.1161,308386.0
2017-02-15 11:30:00,57.54,57.54,57.4,57.44,249944.0,52.1252,52.1252,51.9983,52.0346,249944.0
2017-02-15 11:40:00,57.44,57.63,57.41,57.55,374990.0,52.0346,52.2067,52.0074,52.1342,374990.0
2017-02-15 11:50:00,57.56,57.57,57.35,57.39,190783.0,52.1433,52.1523,51.953,51.9893,190783.0
2017-02-15 12:00:00,57.39,57.47,57.31,57.4,112392.0,51.9893,52.0618,51.9168,51.9983,112392.0
2017-02-15 12:10:00,57.39,57.46,57.23,57.25,84910.0,51.9893,52.0527,51.8443,51.8625,84910.0
2017-02-15 12:20:00,57.26,57.38,57.16,57.29,79920.0,51.8715,51.9802,51.7809,51.8987,79920.0
2017-02-15 12:30:00,57.29,57.31,57.18,57.28,73358.0,51.8987,51.9168,51.799,51.8896,73358.0
2017-02-15 12:40:00,57.29,57.33,57.2,57.2,159613.0,51.8987,51.9349,51.8172,51.8172,159613.0
2017-02-15 12:50:00,57.2,57.22,56.99,57.04,158874.0,51.8172,51.8353,51.6269,51.6722,158874.0
2017-02-15 13:00:00,57.05,57.2,56.95,57.19,253396.0,51.6813,51.8172,51.5907,51.8081,253396.0
2017-02-15 13:10:00,57.19,57.2,56.99,57.04,105815.0,51.8081,51.8172,51.6269,51.6722,105815.0
2017-02-15 13:20:00,57.04,57.11,57.0,57.03,86783.0,51.6722,51.7356,51.636,51.6632,86783.0
2017-02-15 13:30:00,57.04,57.2,57.04,57.1,92073.0,51.6722,51.8172,51.6722,51.7266,92073.0
2017-02-15 13:40:00,57.1,57.24,57.1,57.18,75128.0,51.7266,51.8534,51.7266,51.799,75128.0
2017-02-15 13:50:00,57.17,57.31,57.13,57.25,122034.0,51.79,51.9168,51.7537,51.8625,122034.0
2017-02-15 14:00:00,57.24,57.29,57.17,57.27,121966.0,51.8534,51.8987,51.79,51.8806,121966.0
2017-02-15 14:10:00,57.27,57.35,57.22,57.33,131896.0,51.8806,51.953,51.8353,51.9349,131896.0
2017-02-15 14:20:00,57.33,57.48,57.3,57.41,142932.0,51.9349,52.0708,51.9078,52.0074,142932.0
2017-02-15 14:30:00,57.4,57.54,57.38,57.48,193131.0,51.9983,52.1252,51.9802,52.0708,193131.0
2017-02-15 14:40:00,57.48,57.48,57.3,57.34,201673.0,52.0708,52.0708,51.9078,51.944,201673.0
2017-02-15 14:50:00,57.35,57.38,57.23,57.35,141176.0,51.953,51.9802,51.8443,51.953,141176.0
2017-02-15 15:00:00,57.35,57.38,57.24,57.35,158068.0,51.953,51.9802,51.8534,51.953,158068.0
2017-02-15 15:10:00,57.34,57.5,57.3,57.41,152892.0,51.944,52.0889,51.9078,52.0074,152892.0
2017-02-15 15:20:00,57.41,57.44,57.25,57.26,181283.0,52.0074,52.0346,51.8625,51.8715,181283.0
2017-02-15 15:30:00,57.26,57.35,57.23,57.26,221957.0,51.8715,51.953,51.8443,51.8715,221957.0
2017-02-15 15:40:00,57.26,57.35,57.25,57.29,235112.0,51.8715,51.953,51.8625,51.8987,235112.0
2017-02-15 15:50:00,57.29,57.32,57.21,57.29,585421.0,51.8987,51.9259,51.8262,51.8987,585421.0
2017-02-16 09:30:00,57.4,57.4,57.0,57.09,338424.0,51.9983,51.9983,51.636,51.7175,338424.0
2017-02-16 09:40:00,57.1,57.26,56.81,57.17,192044.0,51.7266,51.8715,51.4639,51.79,192044.0
2017-02-16 09:50:00,57.18,57.19,56.89,56.95,88892.0,51.799,51.8081,51.5363,51.5907,88892.0
2017-02-16 10:00:00,56.95,57.03,56.72,57.0,159088.0,51.5907,51.6632,51.3823,51.636,159088.0
2017-02-16 10:10:00,56.99,57.03,56.86,56.87,121221.0,51.6269,51.6632,51.5092,51.5182,121221.0
2017-02-16 10:20:00,56.86,57.01,56.82,56.84,79374.0,51.5092,51.645,51.4729,51.491,79374.0
2017-02-16 10:30:00,56.85,56.93,56.71,56.73,190226.0,51.5001,51.5726,51.3733,51.3914,190226.0
2017-02-16 10:40:00,56.73,56.79,56.57,56.57,161708.0,51.3914,51.4457,51.2464,51.2464,161708.0
2017-02-16 10:50:00,56.57,56.63,56.46,56.57,134105.0,51.2464,51.3008,51.1468,51.2464,134105.0
2017-02-16 11:00:00,56.59,56.76,56.56,56.61,114234.0,51.2646,51.4186,51.2374,51.2827,114234.0
2017-02-16 11:10:00,56.62,56.63,56.38,56.56,106580.0,51.2917,51.3008,51.0743,51.2374,106580.0
2017-02-16 11:20:00,56.57,56.81,56.51,56.8,126491.0,51.2464,51.4639,51.1921,51.4548,126491.0
2017-02-16 11:30:00,56.8,56.89,56.69,56.73,121434.0,51.4548,51.5363,51.3552,51.3914,121434.0
2017-02-16 11:40:00,56.73,56.79,56.65,56.74,77675.0,51.3914,51.4457,51.3189,51.4004,77675.0
2017-02-16 11:50:00,56.74,56.8,56.67,56.69,110447.0,51.4004,51.4548,51.337,51.3552,110447.0
2017-02-16 12:00:00,56.69,56.71,56.45,56.47,64302.0,51.3552,51.3733,51.1377,51.1559,64302.0
2017-02-16 12:10:00,56.47,56.52,56.44,56.46,67723.0,51.1559,51.2012,51.1287,51.1468,67723.0
2017-02-16 12:20:00,56.47,56.5,56.39,56.43,76446.0,51.1559,51.183,51.0834,51.1196,76446.0
2017-02-16 12:30:00,56.44,56.48,56.35,56.45,110250.0,51.1287,51.1649,51.0472,51.1377,110250.0
2017-02-16 12:40:00,56.45,56.5,56.45,56.46,50225.0,51.1377,51.183,51.1377,51.1468,50225.0
2017-02-16 12:50:00,56.47,56.53,56.43,56.48,81823.0,51.1559,51.2102,51.1196,51.1649,81823.0
2017-02-16 13:00:00,56.47,56.5,56.39,56.47,71175.0,51.1559,51.183,51.0834,51.1559,71175.0
2017-02-16 13:10:00,56.48,56.49,56.4,56.44,66773.0,51.1649,51.174,51.0924,51.1287,66773.0
2017-02-16 13:20:00,56.43,56.43,56.27,56.28,100220.0,51.1196,51.1196,50.9747,50.9837,100220.0
2017-02-16 13:30:00,56.29,56.33,56.23,56.32,72256.0,50.9928,51.029,50.9384,51.02,72256.0
2017-02-16 13:40:00,56.33,56.33,56.21,56.24,67154.0,51.029,51.029,50.9203,50.9475,67154.0
2017-02-16 13:50:00,56.24,56.3,56.15,56.27,117172.0,50.9475,51.0019,50.866,50.9747,117172.0
2017-02-16 14:00:00,56.27,56.3,56.24,56.26,87852.0,50.9747,51.0019,50.9475,50.9656,87852.0
2017-02-16 14:10:00,56.26,56.33,56.23,56.24,114331.0,50.9656,51.029,50.9384,50.9475,114331.0
2017-02-16 14:20:00,56.25,56.3,56.21,56.3,61245.0,50.9566,51.0019,50.9203,51.0019,61245.0
2017-02-16 14:30:00,56.29,56.35,56.26,56.27,79406.0,50.9928,51.0472,50.9656,50.9747,79406.0
2017-02-16 14:40:00,56.27,56.33,56.22,56.23,63804.0,50.9747,51.029,50.9294,50.9384,63804.0
2017-02-16 14:50:00,56.24,56.25,56.15,56.17,123046.0,50.9475,50.9566,50.866,50.8841,123046.0
2017-02-16 15:00:00,56.16,56.2,56.15,56.15,96281.0,50.875,50.9113,50.866,50.866,96281.0
2017-02-16 15:10:00,56.16,56.16,56.07,56.07,138310.0,50.875,50.875,50.7935,50.7935,138310.0
2017-02-16 15:20:00,56.07,56.16,56.06,56.13,116693.0,50.7935,50.875,50.7844,50.8479,116693.0
2017-02-16 15:30:00,56.14,56.23,56.12,56.14,228260.0,50.8569,50.9384,50.8388,50.8569,228260.0
2017-02-16 15:40:00,56.14,56.23,56.11,56.19,227799.0,50.8569,50.9384,50.8297,50.9022,227799.0
2017-02-16 15:50:00,56.19,56.35,56.18,56.34,342288.0,50.9022,51.0472,50.8931,51.0381,342288.0
2017-02-17 09:30:00,56.12,56.16,55.58,56.04,293797.0,50.8388,50.875,50.3496,50.7663,293797.0
2017-02-17 09:40:00,56.04,56.29,55.99,56.22,114570.0,50.7663,50.9928,50.721,50.9294,114570.0
2017-02-17 09:50:00,56.22,56.31,56.14,56.19,59484.0,50.9294,51.0109,50.8569,50.9022,59484.0
2017-02-17 10:00:00,56.2,56.38,56.18,56.29,84176.0,50.9113,51.0743,50.8931,50.9928,84176.0
2017-02-17 10:10:00,56.29,56.64,56.26,56.61,178902.0,50.9928,51.3099,50.9656,51.2827,178902.0
2017-02-17 10:20:00,56.61,56.75,56.59,56.67,175917.0,51.2827,51.4095,51.2646,51.337,175917.0
2017-02-17 10:30:00,56.67,56.69,56.45,56.51,135644.0,51.337,51.3552,51.1377,51.1921,135644.0
2017-02-17 10:40:00,56.51,56.62,56.5,56.53,126212.0,51.1921,51.2917,51.183,51.2102,126212.0
2017-02-17 10:50:00,56.52,56.54,56.38,56.41,125828.0,51.2012,51.2193,51.0743,51.1015,125828.0
2017-02-17 11:00:00,56.4,56.48,56.35,56.41,180852.0,51.0924,51.1649,51.0472,51.1015,180852.0
2017-02-17 11:10:00,56.41,56.42,56.34,56.38,78932.0,51.1015,51.1106,51.0381,51.0743,78932.0
2017-02-17 11:20:00,56.37,56.51,56.34,56.46,90157.0,51.0653,51.1921,51.0381,51.1468,90157.0
2017-02-17 11:30:00,56.45,56.45,56.35,56.36,58022.0,51.1377,51.1377,51.0472,51.0562,58022.0
2017-02-17 11:40:00,56.36,56.46,56.34,56.43,122182.0,51.0562,51.1468,51.0381,51.1196,122182.0
2017-02-17 11:50:00,56.42,56.43,56.36,56.41,45969.0,51.1106,51.1196,51.0562,51.1015,45969.0
2017-02-17 12:00:00,56.41,56.41,56.3,56.32,53679.0,51.1015,51.1015,51.0019,51.02,53679.0
2017-02-17 12:10:00,56.32,56.38,56.3,56.36,35431.0,51.02,51.0743,51.0019,51.0562,35431.0
2017-02-17 12:20:00,56.36,56.41,56.33,56.36,49648.0,51.0562,51.1015,51.029,51.0562,49648.0
2017-02-17 12:30:00,56.37,56.39,56.34,56.39,54359.0,51.0653,51.0834,51.0381,51.0834,54359.0
2017-02-17 12:40:00,56.4,56.41,56.37,56.38,45782.0,51.0924,51.1015,51.0653,51.0743,45782.0
2017-02-17 12:50:00,56.39,56.46,56.36,56.45,40280.0,51.0834,51.1468,51.0562,51.1377,40280.0
2017-02-17 13:00:00,56.46,56.49,56.43,56.47,69377.0,51.1468,51.174,51.1196,51.1559,69377.0
2017-02-17 13:10:00,56.47,56.5,56.44,56.48,53608.0,51.1559,51.183,51.1287,51.1649,53608.0
2017-02-17 13:20:00,56.48,56.49,56.43,56.48,52545.0,51.1649,51.174,51.1196,51.1649,52545.0
2017-02-17 13:30:00,56.48,56.67,56.46,56.64,132171.0,51.1649,51.337,51.1468,51.3099,132171.0
2017-02-17 13:40:00,56.65,56.7,56.61,56.7,83741.0,51.3189,51.3642,51.2827,51.3642,83741.0
2017-02-17 13:50:00,56.7,56.77,56.67,56.74,75436.0,51.3642,51.4276,51.337,51.4004,75436.0
2017-02-17 14:00:00,56.75,56.77,56.68,56.77,69343.0,51.4095,51.4276,51.3461,51.4276,69343.0
2017-02-17 14:10:00,56.76,56.86,56.75,56.85,98583.0,51.4186,51.5092,51.4095,51.5001,98583.0
2017-02-17 14:20:00,56.86,56.95,56.85,56.93,88068.0,51.5092,51.5907,51.5001,51.5726,88068.0
2017-02-17 14:30:00,56.93,57.05,56.92,57.05,137190.0,51.5726,51.6813,51.5635,51.6813,137190.0
2017-02-17 14:40:00,57.05,57.05,56.88,56.88,82349.0,51.6813,51.6813,51.5273,51.5273,82349.0
2017-02-17 14:50:00,56.89,56.93,56.86,56.92,90165.0,51.5363,51.5726,51.5092,51.5635,90165.0
2017-02-17 15:00:00,56.91,57.03,56.9,57.01,114801.0,51.5545,51.6632,51.5454,51.645,114801.0
2017-02-17 15:10:00,57.0,57.07,56.99,57.05,198536.0,51.636,51.6994,51.6269,51.6813,198536.0
2017-02-17 15:20:00,57.06,57.11,57.02,57.06,164468.0,51.6903,51.7356,51.6541,51.6903,164468.0
2017-02-17 15:30:00,57.06,57.11,57.04,57.09,209016.0,51.6903,51.7356,51.6722,51.7175,209016.0
2017-02-17 15:40:00,57.1,57.19,57.04,57.16,280462.0,51.7266,51.8081,51.6722,51.7809,280462.0
2017-02-17 15:50:00,57.16,57.35,57.15,57.31,674873.0,51.7809,51.953,51.7719,51.9168,674873.0
2017-02-21 09:30:00,57.6,57.85,57.45,57.83,228691.0,52.1795,52.406,52.0436,52.3879,228691.0
2017-02-21 09:40:00,57.83,57.83,57.41,57.41,90466.0,52.3879,52.3879,52.0074,52.0074,90466.0
2017-02-21 09:50:00,57.41,57.5,57.35,57.41,83488.0,52.0074,52.0889,51.953,52.0074,83488.0
2017-02-21 10:00:00,57.44,57.45,57.22,57.32,116511.0,52.0346,52.0436,51.8353,51.9259,116511.0
2017-02-21 10:10:00,57.32,57.36,57.11,57.12,150685.0,51.9259,51.9621,51.7356,51.7447,150685.0
2017-02-21 10:20:00,57.13,57.42,57.12,57.36,81539.0,51.7537,52.0165,51.7447,51.9621,81539.0
2017-02-21 10:30:00,57.36,57.44,57.22,57.41,77951.0,51.9621,52.0346,51.8353,52.0074,77951.0
2017-02-21 10:40:00,57.4,57.55,57.39,57.46,69722.0,51.9983,52.1342,51.9893,52.0527,69722.0
2017-02-21 10:50:00,57.46,57.49,57.37,57.42,60900.0,52.0527,52.0799,51.9712,52.0165,60900.0
2017-02-21 11:00:00,57.41,57.41,57.26,57.29,57027.0,52.0074,52.0074,51.8715,51.8987,57027.0
2017-02-21 11:10:00,57.29,57.38,57.21,57.37,69797.0,51.8987,51.9802,51.8262,51.9712,69797.0
2017-02-21 11:20:00,57.36,57.39,57.09,57.13,82982.0,51.9621,51.9893,51.7175,51.7537,82982.0
2017-02-21 11:30:00,57.13,57.27,57.08,57.27,66230.0,51.7537,51.8806,51.7085,51.8806,66230.0
2017-02-21 11:40:00,57.27,57.35,57.19,57.2,76522.0,51.8806,51.953,51.8081,51.8172,76522.0
2017-02-21 11:50:00,57.2,57.33,57.16,57.32,66046.0,51.8172,51.9349,51.7809,51.9259,66046.0
2017-02-21 12:00:00,57.32,57.36,57.28,57.34,71176.0,51.9259,51.9621,51.8896,51.944,71176.0
2017-02-21 12:10:00,57.33,57.38,57.29,57.32,80699.0,51.9349,51.9802,51.8987,51.9259,80699.0
2017-02-21 12:20:00,57.33,57.42,57.33,57.36,62117.0,51.9349,52.0165,51.9349,51.9621,62117.0
2017-02-21 12:30:00,57.36,57.39,57.34,57.36,44936.0,51.9621,51.9893,51.944,51.9621,44936.0
2017-02-21 12:40:00,57.37,57.39,57.29,57.39,37003.0,51.9712,51.9893,51.8987,51.9893,37003.0
2017-02-21 12:50:00,57.39,57.41,57.34,57.36,41623.0,51.9893,52.0074,51.944,51.9621,41623.0
2017-02-21 13:00:00,57.37,57.41,57.31,57.36,81534.0,51.9712,52.0074,51.9168,51.9621,81534.0
2017-02-21 13:10:00,57.37,57.45,57.35,57.44,48713.0,51.9712,52.0436,51.953,52.0346,48713.0
2017-02-21 13:20:00,57.45,57.45,57.4,57.43,67267.0,52.0436,52.0436,51.9983,52.0255,67267.0
2017-02-21 13:30:00,57.42,57.43,57.34,57.35,40438.0,52.0165,52.0255,51.944,51.953,40438.0
2017-02-21 13:40:00,57.36,57.52,57.36,57.52,62743.0,51.9621,52.107,51.9621,52.107,62743.0
2017-02-21 13:50:00,57.52,57.56,57.45,57.55,71549.0,52.107,52.1433,52.0436,52.1342,71549.0
2017-02-21 14:00:00,57.56,57.69,57.49,57.68,94144.0,52.1433,52.261,52.0799,52.252,94144.0
2017-02-21 14:10:00,57.67,57.7,57.61,57.66,50467.0,52.2429,52.2701,52.1886,52.2339,50467.0
2017-02-21 14:20:00,57.66,57.74,57.66,57.69,56008.0,52.2339,52.3063,52.2339,52.261,56008.0
2017-02-21 14:30:00,57.7,57.7,57.62,57.66,65209.0,52.2701,52.2701,52.1976,52.2339,65209.0
2017-02-21 14:40:00,57.66,57.67,57.59,57.66,53964.0,52.2339,52.2429,52.1705,52.2339,53964.0
2017-02-21 14:50:00,57.66,57.74,57.66,57.71,49499.0,52.2339,52.3063,52.2339,52.2792,49499.0
2017-02-21 15:00:00,57.72,57.77,57.68,57.75,76718.0,52.2882,52.3335,52.252,52.3154,76718.0
2017-02-21 15:10:00,57.75,57.85,57.75,57.84,123625.0,52.3154,52.406,52.3154,52.3969,123625.0
2017-02-21 15:20:00,57.84,57.94,57.83,57.93,138560.0,52.3969,52.4875,52.3879,52.4785,138560.0
2017-02-21 15:30:00,57.93,57.97,57.89,57.94,161023.0,52.4785,52.5147,52.4422,52.4875,161023.0
2017-02-21 15:40:00,57.95,57.99,57.87,57.92,198178.0,52.4966,52.5328,52.4241,52.4694,198178.0
2017-02-21 15:50:00,57.92,57.96,57.83,57.86,311753.0,52.4694,52.5056,52.3879,52.4151,311753.0
2017-02-22 09:30:00,57.79,57.9,57.46,57.53,206899.0,52.3516,52.4513,52.0527,52.1161,206899.0
2017-02-22 09:40:00,57.56,57.61,57.28,57.35,110143.0,52.1433,52.1886,51.8896,51.953,110143.0
2017-02-22 09:50:00,57.37,57.52,57.14,57.31,539904.0,51.9712,52.107,51.7628,51.9168,539904.0
2017-02-22 10:00:00,57.3,57.44,57.23,57.35,212238.0,51.9078,52.0346,51.8443,51.953,212238.0
2017-02-22 10:10:00,57.35,57.45,57.2,57.32,125875.0,51.953,52.0436,51.8172,51.9259,125875.0
2017-02-22 10:20:00,57.32,57.45,57.31,57.42,114229.0,51.9259,52.0436,51.9168,52.0165,114229.0
2017-02-22 10:30:00,57.42,57.51,57.29,57.34,188551.0,52.0165,52.098,51.8987,51.944,188551.0
2017-02-22 10:40:00,57.34,57.4,57.21,57.22,117418.0,51.944,51.9983,51.8262,51.8353,117418.0
2017-02-22 10:50:00,57.22,57.35,57.22,57.33,84867.0,51.8353,51.953,51.8353,51.9349,84867.0
2017-02-22 11:00:00,57.34,57.34,57.23,57.28,69932.0,51.944,51.944,51.8443,51.8896,69932.0
2017-02-22 11:10:00,57.29,57.37,57.25,57.36,84110.0,51.8987,51.9712,51.8625,51.9621,84110.0
2017-02-22 11:20:00,57.36,57.45,57.28,57.42,107654.0,51.9621,52.0436,51.8896,52.0165,107654.0
2017-02-22 11:30:00,57.41,57.48,57.38,57.48,66100.0,52.0074,52.0708,51.9802,52.0708,66100.0
2017-02-22 11:40:00,57.49,57.54,57.47,57.54,59559.0,52.0799,52.1252,52.0618,52.1252,59559.0
2017-02-22 11:50:00,57.54,57.66,57.53,57.54,63107.0,52.1252,52.2339,52.1161,52.1252,63107.0
2017-02-22 12:00:00,57.53,57.61,57.48,57.51,49420.0,52.1161,52.1886,52.0708,52.098,49420.0
2017-02-22 12:10:00,57.51,57.6,57.49,57.6,56107.0,52.098,52.1795,52.0799,52.1795,56107.0
2017-02-22 12:20:00,57.6,57.69,57.55,57.68,48112.0,52.1795,52.261,52.1342,52.252,48112.0
2017-02-22 12:30:00,57.68,57.68,57.53,57.59,53806.0,52.252,52.252,52.1161,52.1705,53806.0
2017-02-22 12:40:00,57.6,57.7,57.6,57.67,44770.0,52.1795,52.2701,52.1795,52.2429,44770.0
2017-02-22 12:50:00,57.67,57.76,57.66,57.73,49297.0,52.2429,52.3245,52.2339,52.2973,49297.0
2017-02-22 13:00:00,57.73,57.81,57.73,57.8,76606.0,52.2973,52.3698,52.2973,52.3607,76606.0
2017-02-22 13:10:00,57.8,57.82,57.71,57.78,59895.0,52.3607,52.3788,52.2792,52.3426,59895.0
2017-02-22 13:20:00,57.78,57.96,57.76,57.96,75520.0,52.3426,52.5056,52.3245,52.5056,75520.0
2017-02-22 13:30:00,57.96,57.98,57.84,57.91,116291.0,52.5056,52.5238,52.3969,52.4603,116291.0
2017-02-22 13:40:00,57.91,57.91,57.85,57.88,47298.0,52.4603,52.4603,52.406,52.4332,47298.0
2017-02-22 13:50:00,57.88,57.89,57.8,57.85,52906.0,52.4332,52.4422,52.3607,52.406,52906.0
2017-02-22 14:00:00,57.85,57.9,57.75,57.76,56331.0,52.406,52.4513,52.3154,52.3245,56331.0
2017-02-22 14:10:00,57.76,57.76,57.59,57.72,107206.0,52.3245,52.3245,52.1705,52.2882,107206.0
2017-02-22 14:20:00,57.72,57.82,57.71,57.79,60451.0,52.2882,52.3788,52.2792,52.3516,60451.0
2017-02-22 14:30:00,57.78,57.85,57.7,57.73,72547.0,52.3426,52.406,52.2701,52.2973,72547.0
2017-02-22 14:40:00,57.73,57.77,57.66,57.69,130746.0,52.2973,52.3335,52.2339,52.261,130746.0
2017-02-22 14:50:00,57.69,57.75,57.65,57.68,78486.0,52.261,52.3154,52.2248,52.252,78486.0
2017-02-22 15:00:00,57.69,57.81,57.68,57.8,69574.0,52.261,52.3698,52.252,52.3607,69574.0
2017-02-22 15:10:00,57.8,57.91,57.8,57.86,77591.0,52.3607,52.4603,52.3607,52.4151,77591.0
2017-02-22 15:20:00,57.87,57.98,57.86,57.95,109429.0,52.4241,52.5238,52.4151,52.4966,109429.0
2017-02-22 15:30:00,57.96,57.97,57.92,57.92,73019.0,52.5056,52.5147,52.4694,52.4694,73019.0
2017-02-22 15:40:00,57.93,57.97,57.88,57.89,95100.0,52.4785,52.5147,52.4332,52.4422,95100.0
2017-02-22 15:50:00,57.89,58.0,57.88,57.9,328022.0,52.4422,52.5419,52.4332,52.4513,328022.0
2017-02-23 09:30:00,58.08,58.42,58.0,58.28,216597.0,52.6143,52.9224,52.5419,52.7955,216597.0
2017-02-23 09:40:00,58.26,58.27,58.14,58.19,82733.0,52.7774,52.7865,52.6687,52.714,82733.0
2017-02-23 09:50:00,58.2,58.4,58.03,58.35,122452.0,52.7231,52.9042,52.5691,52.8589,122452.0
2017-02-23 10:00:00,58.36,58.55,58.26,58.26,229365.0,52.868,53.0401,52.7774,52.7774,229365.0
2017-02-23 10:10:00,58.25,58.26,58.03,58.17,119562.0,52.7683,52.7774,52.5691,52.6959,119562.0
2017-02-23 10:20:00,58.17,58.2,57.99,58.03,137140.0,52.6959,52.7231,52.5328,52.5691,137140.0
2017-02-23 10:30:00,58.04,58.1,57.91,57.92,63319.0,52.5781,52.6325,52.4603,52.4694,63319.0
2017-02-23 10:40:00,57.92,57.99,57.82,57.95,92444.0,52.4694,52.5328,52.3788,52.4966,92444.0
2017-02-23 10:50:00,57.95,57.95,57.57,57.65,78894.0,52.4966,52.4966,52.1523,52.2248,78894.0
2017-02-23 11:00:00,57.66,57.74,57.5,57.53,58862.0,52.2339,52.3063,52.0889,52.1161,58862.0
2017-02-23 11:10:00,57.52,57.58,57.49,57.56,74457.0,52.107,52.1614,52.0799,52.1433,74457.0
2017-02-23 11:20:00,57.57,57.58,57.44,57.47,104407.0,52.1523,52.1614,52.0346,52.0618,104407.0
2017-02-23 11:30:00,57.47,57.63,57.47,57.52,68127.0,52.0618,52.2067,52.0618,52.107,68127.0
2017-02-23 11:40:00,57.51,57.52,57.32,57.36,79204.0,52.098,52.107,51.9259,51.9621,79204.0
2017-02-23 11:50:00,57.37,57.51,57.33,57.33,59175.0,51.9712,52.098,51.9349,51.9349,59175.0
2017-02-23 12:00:00,57.34,57.4,57.28,57.33,81530.0,51.944,51.9983,51.8896,51.9349,81530.0
2017-02-23 12:10:00,57.33,57.34,57.19,57.25,178544.0,51.9349,51.944,51.8081,51.8625,178544.0
2017-02-23 12:20:00,57.25,57.38,57.18,57.26,187331.0,51.8625,51.9802,51.799,51.8715,187331.0
2017-02-23 12:30:00,57.26,57.39,57.22,57.33,121598.0,51.8715,51.9893,51.8353,51.9349,121598.0
2017-02-23 12:40:00,57.33,57.37,57.3,57.33,84368.0,51.9349,51.9712,51.9078,51.9349,84368.0
2017-02-23 12:50:00,57.34,57.34,57.24,57.28,90371.0,51.944,51.944,51.8534,51.8896,90371.0
2017-02-23 13:00:00,57.28,57.33,57.27,57.33,67215.0,51.8896,51.9349,51.8806,51.9349,67215.0
2017-02-23 13:10:00,57.32,57.34,57.23,57.23,90736.0,51.9259,51.944,51.8443,51.8443,90736.0
2017-02-23 13:20:00,57.23,57.27,57.15,57.16,150375.0,51.8443,51.8806,51.7719,51.7809,150375.0
2017-02-23 13:30:00,57.16,57.25,57.11,57.22,101768.0,51.7809,51.8625,51.7356,51.8353,101768.0
2017-02-23 13:40:00,57.22,57.33,57.21,57.3,62660.0,51.8353,51.9349,51.8262,51.9078,62660.0
2017-02-23 13:50:00,57.31,57.37,57.22,57.37,50082.0,51.9168,51.9712,51.8353,51.9712,50082.0
2017-02-23 14:00:00,57.38,57.4,57.34,57.37,55008.0,51.9802,51.9983,51.944,51.9712,55008.0
2017-02-23 14:10:00,57.36,57.43,57.23,57.23,128110.0,51.9621,52.0255,51.8443,51.8443,128110.0
2017-02-23 14:20:00,57.23,57.26,57.18,57.18,120562.0,51.8443,51.8715,51.799,51.799,120562.0
2017-02-23 14:30:00,57.18,57.25,57.16,57.2,79608.0,51.799,51.8625,51.7809,51.8172,79608.0
2017-02-23 14:40:00,57.21,57.23,57.16,57.17,60169.0,51.8262,51.8443,51.7809,51.79,60169.0
2017-02-23 14:50:00,57.18,57.25,57.14,57.23,90728.0,51.799,51.8625,51.7628,51.8443,90728.0
2017-02-23 15:00:00,57.23,57.25,57.2,57.23,41216.0,51.8443,51.8625,51.8172,51.8443,41216.0
2017-02-23 15:10:00,57.23,57.29,57.21,57.25,93643.0,51.8443,51.8987,51.8262,51.8625,93643.0
2017-02-23 15:20:00,57.26,57.38,57.24,57.34,69652.0,51.8715,51.9802,51.8534,51.944,69652.0
2017-02-23 15:30:00,57.34,57.4,57.33,57.39,66351.0,51.944,51.9983,51.9349,51.9893,66351.0
2017-02-23 15:40:00,57.4,57.4,57.25,57.26,130024.0,51.9983,51.9983,51.8625,51.8715,130024.0
2017-02-23 15:50:00,57.26,57.26,57.21,57.25,218622.0,51.8715,51.8715,51.8262,51.8625,218622.0
2017-02-24 09:30:00,56.92,56.97,56.37,56.71,323405.0,51.5635,51.6088,51.0653,51.3733,323405.0
2017-02-24 09:40:00,56.73,56.95,56.57,56.57,166799.0,51.3914,51.5907,51.2464,51.2464,166799.0
2017-02-24 09:50:00,56.55,57.07,56.54,57.03,82443.0,51.2283,51.6994,51.2193,51.6632,82443.0
2017-02-24 10:00:00,57.03,57.25,57.02,57.08,96077.0,51.6632,51.8625,51.6541,51.7085,96077.0
2017-02-24 10:10:00,57.09,57.16,56.87,57.14,103260.0,51.7175,51.7809,51.5182,51.7628,103260.0
2017-02-24 10:20:00,57.14,57.32,57.13,57.22,123810.0,51.7628,51.9259,51.7537,51.8353,123810.0
2017-02-24 10:30:00,57.23,57.49,57.22,57.48,99493.0,51.8443,52.0799,51.8353,52.0708,99493.0
2017-02-24 10:40:00,57.48,57.63,57.4,57.5,139513.0,52.0708,52.2067,51.9983,52.0889,139513.0
2017-02-24 10:50:00,57.51,57.75,57.51,57.69,142572.0,52.098,52.3154,52.098,52.261,142572.0
2017-02-24 11:00:00,57.68,57.89,57.63,57.79,148307.0,52.252,52.4422,52.2067,52.3516,148307.0
2017-02-24 11:10:00,57.79,58.04,57.79,57.87,134655.0,52.3516,52.5781,52.3516,52.4241,134655.0
2017-02-24 11:20:00,57.87,57.91,57.76,57.89,143709.0,52.4241,52.4603,52.3245,52.4422,143709.0
2017-02-24 11:30:00,57.89,57.89,57.7,57.85,114335.0,52.4422,52.4422,52.2701,52.406,114335.0
2017-02-24 11:40:00,57.85,57.88,57.7,57.84,127197.0,52.406,52.4332,52.2701,52.3969,127197.0
2017-02-24 11:50:00,57.85,57.87,57.75,57.75,45523.0,52.406,52.4241,52.3154,52.3154,45523.0
2017-02-24 12:00:00,57.75,57.8,57.68,57.73,85566.0,52.3154,52.3607,52.252,52.2973,85566.0
2017-02-24 12:10:00,57.72,57.78,57.63,57.73,42532.0,52.2882,52.3426,52.2067,52.2973,42532.0
2017-02-24 12:20:00,57.73,57.77,57.71,57.72,44271.0,52.2973,52.3335,52.2792,52.2882,44271.0
2017-02-24 12:30:00,57.73,57.83,57.72,57.79,101442.0,52.2973,52.3879,52.2882,52.3516,101442.0
2017-02-24 12:40:00,57.8,57.86,57.73,57.85,55088.0,52.3607,52.4151,52.2973,52.406,55088.0
2017-02-24 12:50:00,57.86,57.87,57.79,57.87,47359.0,52.4151,52.4241,52.3516,52.4241,47359.0
2017-02-24 13:00:00,57.87,57.95,57.87,57.91,81616.0,52.4241,52.4966,52.4241,52.4603,81616.0
2017-02-24 13:10:00,57.91,58.0,57.9,57.96,84369.0,52.4603,52.5419,52.4513,52.5056,84369.0
2017-02-24 13:20:00,57.95,58.06,57.94,58.02,91414.0,52.4966,52.5962,52.4875,52.56,91414.0
2017-02-24 13:30:00,58.02,58.09,58.0,58.02,67512.0,52.56,52.6234,52.5419,52.56,67512.0
2017-02-24 13:40:00,58.01,58.2,58.0,58.17,98918.0,52.5509,52.7231,52.5419,52.6959,98918.0
2017-02-24 13:50:00,58.18,58.22,58.13,58.21,107434.0,52.7049,52.7412,52.6596,52.7321,107434.0
2017-02-24 14:00:00,58.2,58.24,58.06,58.11,69049.0,52.7231,52.7593,52.5962,52.6415,69049.0
2017-02-24 14:10:00,58.11,58.32,58.04,58.3,118208.0,52.6415,52.8318,52.5781,52.8136,118208.0
2017-02-24 14:20:00,58.29,58.35,58.19,58.34,83743.0,52.8046,52.8589,52.714,52.8499,83743.0
2017-02-24 14:30:00,58.33,58.4,58.28,58.35,121310.0,52.8408,52.9042,52.7955,52.8589,121310.0
2017-02-24 14:40:00,58.35,58.37,58.28,58.35,138950.0,52.8589,52.8771,52.7955,52.8589,138950.0
2017-02-24 14:50:00,58.35,58.35,58.18,58.2,76621.0,52.8589,52.8589,52.7049,52.7231,76621.0
2017-02-24 15:00:00,58.2,58.31,58.2,58.24,156402.0,52.7231,52.8227,52.7231,52.7593,156402.0
2017-02-24 15:10:00,58.24,58.33,58.22,58.3,95836.0,52.7593,52.8408,52.7412,52.8136,95836.0
2017-02-24 15:20:00,58.3,58.34,58.26,58.33,94216.0,52.8136,52.8499,52.7774,52.8408,94216.0
2017-02-24 15:30:00,58.34,58.43,58.31,58.38,123625.0,52.8499,52.9314,52.8227,52.8861,123625.0
2017-02-24 15:40:00,58.39,58.48,58.38,58.46,269631.0,52.8952,52.9767,52.8861,52.9586,269631.0
2017-02-24 15:50:00,58.47,58.56,58.46,58.53,475164.0,52.9676,53.0492,52.9586,53.022,475164.0
2017-02-27 09:30:00,58.34,58.48,57.57,57.8,684835.0,52.8499,52.9767,52.1523,52.3607,684835.0
2017-02-27 09:40:00,57.8,57.97,57.77,57.92,266898.0,52.3607,52.5147,52.3335,52.4694,266898.0
2017-02-27 09:50:00,57.92,58.19,57.87,58.09,148746.0,52.4694,52.714,52.4241,52.6234,148746.0
2017-02-27 10:00:00,58.1,58.38,58.01,58.3,205313.0,52.6325,52.8861,52.5509,52.8136,205313.0
2017-02-27 10:10:00,58.29,58.31,58.11,58.21,105713.0,52.8046,52.8227,52.6415,52.7321,105713.0
2017-02-27 10:20:00,58.22,58.4,58.18,58.4,114457.0,52.7412,52.9042,52.7049,52.9042,114457.0
2017-02-27 10:30:00,58.4,58.42,58.19,58.25,195175.0,52.9042,52.9224,52.714,52.7683,195175.0
2017-02-27 10:40:00,58.26,58.31,58.16,58.24,124551.0,52.7774,52.8227,52.6868,52.7593,124551.0
2017-02-27 10:50:00,58.23,58.31,58.15,58.15,110223.0,52.7502,52.8227,52.6778,52.6778,110223.0
2017-02-27 11:00:00,58.15,58.3,58.14,58.24,99868.0,52.6778,52.8136,52.6687,52.7593,99868.0
2017-02-27 11:10:00,58.24,58.26,58.09,58.25,111721.0,52.7593,52.7774,52.6234,52.7683,111721.0
2017-02-27 11:20:00,58.25,58.29,58.12,58.24,84121.0,52.7683,52.8046,52.6506,52.7593,84121.0
2017-02-27 11:30:00,58.24,58.25,57.97,57.97,183572.0,52.7593,52.7683,52.5147,52.5147,183572.0
2017-02-27 11:40:00,57.98,58.09,57.97,58.04,93899.0,52.5238,52.6234,52.5147,52.5781,93899.0
2017-02-27 11:50:00,58.04,58.16,58.02,58.12,90501.0,52.5781,52.6868,52.56,52.6506,90501.0
2017-02-27 12:00:00,58.11,58.34,58.1,58.33,194476.0,52.6415,52.8499,52.6325,52.8408,194476.0
2017-02-27 12:10:00,58.34,58.37,58.23,58.36,84908.0,52.8499,52.8771,52.7502,52.868,84908.0
2017-02-27 12:20:00,58.37,58.39,58.29,58.36,58946.0,52.8771,52.8952,52.8046,52.868,58946.0
2017-02-27 12:30:00,58.37,58.39,58.32,58.37,64041.0,52.8771,52.8952,52.8318,52.8771,64041.0
2017-02-27 12:40:00,58.38,58.43,58.33,58.42,62523.0,52.8861,52.9314,52.8408,52.9224,62523.0
2017-02-27 12:50:00,58.42,58.43,58.29,58.31,85885.0,52.9224,52.9314,52.8046,52.8227,85885.0
2017-02-27 13:00:00,58.31,58.35,58.22,58.23,75376.0,52.8227,52.8589,52.7412,52.7502,75376.0
2017-02-27 13:10:00,58.23,58.26,58.18,58.2,81874.0,52.7502,52.7774,52.7049,52.7231,81874.0
2017-02-27 13:20:00,58.21,58.26,58.18,58.21,69070.0,52.7321,52.7774,52.7049,52.7321,69070.0
2017-02-27 13:30:00,58.21,58.29,58.2,58.24,81036.0,52.7321,52.8046,52.7231,52.7593,81036.0
2017-02-27 13:40:00,58.24,58.3,58.22,58.29,68786.0,52.7593,52.8136,52.7412,52.8046,68786.0
2017-02-27 13:50:00,58.28,58.3,58.2,58.26,93476.0,52.7955,52.8136,52.7231,52.7774,93476.0
2017-02-27 14:00:00,58.26,58.28,58.16,58.22,152745.0,52.7774,52.7955,52.6868,52.7412,152745.0
2017-02-27 14:10:00,58.22,58.26,58.17,58.26,76051.0,52.7412,52.7774,52.6959,52.7774,76051.0
2017-02-27 14:20:00,58.25,58.3,58.22,58.27,81304.0,52.7683,52.8136,52.7412,52.7865,81304.0
2017-02-27 14:30:00,58.28,58.36,58.27,58.31,102317.0,52.7955,52.868,52.7865,52.8227,102317.0
2017-02-27 14:40:00,58.32,58.36,58.29,58.36,90438.0,52.8318,52.868,52.8046,52.868,90438.0
2017-02-27 14:50:00,58.35,58.4,58.28,58.37,137584.0,52.8589,52.9042,52.7955,52.8771,137584.0
2017-02-27 15:00:00,58.36,58.42,58.35,58.42,146063.0,52.868,52.9224,52.8589,52.9224,146063.0
2017-02-27 15:10:00,58.41,58.44,58.37,58.42,144850.0,52.9133,52.9405,52.8771,52.9224,144850.0
2017-02-27 15:20:00,58.42,58.46,58.4,58.45,140383.0,52.9224,52.9586,52.9042,52.9495,140383.0
2017-02-27 15:30:00,58.45,58.47,58.4,58.47,173125.0,52.9495,52.9676,52.9042,52.9676,173125.0
2017-02-27 15:40:00,58.47,58.47,58.4,58.4,193553.0,52.9676,52.9676,52.9042,52.9042,193553.0
2017-02-27 15:50:00,58.41,58.44,58.29,58.43,501152.0,52.9133,52.9405,52.8046,52.9314,501152.0
2017-02-28 09:30:00,58.4,58.57,58.08,58.27,250587.0,52.9042,53.0582,52.6143,52.7865,250587.0
2017-02-28 09:40:00,58.25,58.43,58.19,58.2,100915.0,52.7683,52.9314,52.714,52.7231,100915.0
2017-02-28 09:50:00,58.21,58.21,58.01,58.11,166524.0,52.7321,52.7321,52.5509,52.6415,166524.0
2017-02-28 10:00:00,58.11,58.13,57.88,57.95,138502.0,52.6415,52.6596,52.4332,52.4966,138502.0
2017-02-28 10:10:00,57.94,58.03,57.83,58.02,252355.0,52.4875,52.5691,52.3879,52.56,252355.0
2017-02-28 10:20:00,58.03,58.1,57.94,58.08,69930.0,52.5691,52.6325,52.4875,52.6143,69930.0
2017-02-28 10:30:00,58.08,58.1,58.0,58.07,199044.0,52.6143,52.6325,52.5419,52.6053,199044.0
2017-02-28 10:40:00,58.06,58.27,58.05,58.27,168147.0,52.5962,52.7865,52.5872,52.7865,168147.0
2017-02-28 10:50:00,58.27,58.34,58.23,58.28,156543.0,52.7865,52.8499,52.7502,52.7955,156543.0
2017-02-28 11:00:00,58.29,58.3,58.13,58.23,97521.0,52.8046,52.8136,52.6596,52.7502,97521.0
2017-02-28 11:10:00,58.23,58.3,58.2,58.21,57706.0,52.7502,52.8136,52.7231,52.7321,57706.0
2017-02-28 11:20:00,58.22,58.34,58.2,58.29,63023.0,52.7412,52.8499,52.7231,52.8046,63023.0
2017-02-28 11:30:00,58.29,58.34,58.22,58.3,82189.0,52.8046,52.8499,52.7412,52.8136,82189.0
2017-02-28 11:40:00,58.3,58.3,58.15,58.21,96743.0,52.8136,52.8136,52.6778,52.7321,96743.0
2017-02-28 11:50:00,58.21,58.25,58.11,58.11,59839.0,52.7321,52.7683,52.6415,52.6415,59839.0
2017-02-28 12:00:00,58.11,58.15,58.01,58.03,104561.0,52.6415,52.6778,52.5509,52.5691,104561.0
2017-02-28 12:10:00,58.03,58.06,57.89,57.97,80306.0,52.5691,52.5962,52.4422,52.5147,80306.0
2017-02-28 12:20:00,57.97,58.04,57.86,57.91,69871.0,52.5147,52.5781,52.4151,52.4603,69871.0
2017-02-28 12:30:00,57.91,57.92,57.69,57.75,111327.0,52.4603,52.4694,52.261,52.3154,111327.0
2017-02-28 12:40:00,57.76,57.96,57.75,57.96,52832.0,52.3245,52.5056,52.3154,52.5056,52832.0
2017-02-28 12:50:00,57.95,57.96,57.87,57.88,90426.0,52.4966,52.5056,52.4241,52.4332,90426.0
2017-02-28 13:00:00,57.88,58.02,57.87,58.02,68923.0,52.4332,52.56,52.4241,52.56,68923.0
2017-02-28 13:10:00,58.02,58.03,57.92,57.95,80935.0,52.56,52.5691,52.4694,52.4966,80935.0
2017-02-28 13:20:00,57.95,58.01,57.88,58.01,54182.0,52.4966,52.5509,52.4332,52.5509,54182.0
2017-02-28 13:30:00,58.01,58.09,57.98,58.07,71028.0,52.5509,52.6234,52.5238,52.6053,71028.0
2017-02-28 13:40:00,58.07,58.1,58.0,58.06,60522.0,52.6053,52.6325,52.5419,52.5962,60522.0
2017-02-28 13:50:00,58.06,58.06,57.95,57.97,92405.0,52.5962,52.5962,52.4966,52.5147,92405.0
2017-02-28 14:00:00,57.97,57.99,57.82,57.83,76918.0,52.5147,52.5328,52.3788,52.3879,76918.0
2017-02-28 14:10:00,57.84,57.89,57.79,57.8,66956.0,52.3969,52.4422,52.3516,52.3607,66956.0
2017-02-28 14:20:00,57.8,57.88,57.8,57.87,71203.0,52.3607,52.4332,52.3607,52.4241,71203.0
2017-02-28 14:30:00,57.87,57.88,57.78,57.79,85970.0,52.4241,52.4332,52.3426,52.3516,85970.0
2017-02-28 14:40:00,57.79,57.88,57.75,57.88,56267.0,52.3516,52.4332,52.3154,52.4332,56267.0
2017-02-28 14:50:00,57.89,57.91,57.86,57.88,67866.0,52.4422,52.4603,52.4151,52.4332,67866.0
2017-02-28 15:00:00,57.88,57.89,57.77,57.77,73183.0,52.4332,52.4422,52.3335,52.3335,73183.0
2017-02-28 15:10:00,57.77,57.92,57.76,57.88,80081.0,52.3335,52.4694,52.3245,52.4332,80081.0
2017-02-28 15:20:00,57.89,58.01,57.88,57.99,122656.0,52.4422,52.5509,52.4332,52.5328,122656.0
2017-02-28 15:30:00,58.0,58.02,57.86,57.9,177735.0,52.5419,52.56,52.4151,52.4513,177735.0
2017-02-28 15:40:00,57.89,57.96,57.85,57.93,168070.0,52.4422,52.5056,52.406,52.4785,168070.0
2017-02-28 15:50:00,57.92,57.93,57.8,57.8,535809.0,52.4694,52.4785,52.3607,52.3607,535809.0
2017-03-01 09:30:00,58.47,58.78,58.43,58.66,334856.0,52.9676,53.2485,52.9314,53.1398,334856.0
2017-03-01 09:40:00,58.7,58.92,58.7,58.85,220735.0,53.176,53.3753,53.176,53.3119,220735.0
2017-03-01 09:50:00,58.87,59.3,58.87,59.28,307743.0,53.33,53.7195,53.33,53.7014,307743.0
2017-03-01 10:00:00,59.29,59.5,59.23,59.5,152896.0,53.7105,53.9007,53.6561,53.9007,152896.0
2017-03-01 10:10:00,59.5,59.55,59.31,59.4,135510.0,53.9007,53.946,53.7286,53.8101,135510.0
2017-03-01 10:20:00,59.41,59.68,59.39,59.51,264057.0,53.8192,54.0638,53.8011,53.9098,264057.0
2017-03-01 10:30:00,59.54,59.58,59.04,59.07,311193.0,53.937,53.9732,53.484,53.5112,311193.0
2017-03-01 10:40:00,59.06,59.09,58.89,59.07,155574.0,53.5021,53.5293,53.3481,53.5112,155574.0
2017-03-01 10:50:00,59.07,59.08,58.87,59.01,57569.0,53.5112,53.5202,53.33,53.4568,57569.0
2017-03-01 11:00:00,59.02,59.03,58.91,59.03,38050.0,53.4659,53.4749,53.3662,53.4749,38050.0
2017-03-01 11:10:00,59.03,59.03,58.9,58.92,73103.0,53.4749,53.4749,53.3572,53.3753,73103.0
2017-03-01 11:20:00,58.93,59.03,58.88,59.01,51176.0,53.3844,53.4749,53.3391,53.4568,51176.0
2017-03-01 11:30:00,59.02,59.03,58.95,59.0,121502.0,53.4659,53.4749,53.4025,53.4478,121502.0
2017-03-01 11:40:00,58.99,59.05,58.88,59.0,85766.0,53.4387,53.4931,53.3391,53.4478,85766.0
2017-03-01 11:50:00,58.99,59.1,58.99,59.01,41695.0,53.4387,53.5384,53.4387,53.4568,41695.0
2017-03-01 12:00:00,59.03,59.23,59.01,59.17,63965.0,53.4749,53.6561,53.4568,53.6018,63965.0
2017-03-01 12:10:00,59.18,59.24,59.03,59.1,46704.0,53.6108,53.6652,53.4749,53.5384,46704.0
2017-03-01 12:20:00,59.11,59.24,59.09,59.24,33213.0,53.5474,53.6652,53.5293,53.6652,33213.0
2017-03-01 12:30:00,59.24,59.24,59.15,59.18,54292.0,53.6652,53.6652,53.5837,53.6108,54292.0
2017-03-01 12:40:00,59.17,59.25,59.15,59.24,90051.0,53.6018,53.6742,53.5837,53.6652,90051.0
2017-03-01 12:50:00,59.25,59.25,59.17,59.24,42982.0,53.6742,53.6742,53.6018,53.6652,42982.0
2017-03-01 13:00:00,59.24,59.29,59.19,59.22,86720.0,53.6652,53.7105,53.6199,53.6471,86720.0
2017-03-01 13:10:00,59.21,59.23,58.96,58.97,98187.0,53.638,53.6561,53.4115,53.4206,98187.0
2017-03-01 13:20:00,58.98,59.01,58.94,58.98,80356.0,53.4297,53.4568,53.3934,53.4297,80356.0
2017-03-01 13:30:00,58.98,59.0,58.9,58.97,72280.0,53.4297,53.4478,53.3572,53.4206,72280.0
2017-03-01 13:40:00,58.97,59.0,58.94,58.96,83419.0,53.4206,53.4478,53.3934,53.4115,83419.0
2017-03-01 13:50:00,58.97,58.99,58.92,58.95,50673.0,53.4206,53.4387,53.3753,53.4025,50673.0
2017-03-01 14:00:00,58.95,58.96,58.86,58.89,65714.0,53.4025,53.4115,53.3209,53.3481,65714.0
2017-03-01 14:10:00,58.89,59.03,58.88,58.93,114417.0,53.3481,53.4749,53.3391,53.3844,114417.0
2017-03-01 14:20:00,58.94,59.0,58.93,59.0,69455.0,53.3934,53.4478,53.3844,53.4478,69455.0
2017-03-01 14:30:00,58.99,59.04,58.9,58.99,69434.0,53.4387,53.484,53.3572,53.4387,69434.0
2017-03-01 14:40:00,58.99,59.01,58.95,58.99,71674.0,53.4387,53.4568,53.4025,53.4387,71674.0
2017-03-01 14:50:00,59.01,59.06,58.97,59.02,80026.0,53.4568,53.5021,53.4206,53.4659,80026.0
2017-03-01 15:00:00,59.03,59.22,59.01,59.15,154441.0,53.4749,53.6471,53.4568,53.5837,154441.0
2017-03-01 15:10:00,59.15,59.21,59.13,59.18,124329.0,53.5837,53.638,53.5655,53.6108,124329.0
2017-03-01 15:20:00,59.18,59.21,59.08,59.16,118842.0,53.6108,53.638,53.5202,53.5927,118842.0
2017-03-01 15:30:00,59.15,59.16,58.98,59.05,122741.0,53.5837,53.5927,53.4297,53.4931,122741.0
2017-03-01 15:40:00,59.05,59.15,59.03,59.05,140095.0,53.4931,53.5837,53.4749,53.4931,140095.0
2017-03-01 15:50:00,59.05,59.09,58.87,58.88,363251.0,53.4931,53.5293,53.33,53.3391,363251.0
2017-03-02 09:30:00,58.53,58.7,58.28,58.38,282743.0,53.022,53.176,52.7955,52.8861,282743.0
2017-03-02 09:40:00,58.38,58.52,58.2,58.2,155844.0,52.8861,53.0129,52.7231,52.7231,155844.0
2017-03-02 09:50:00,58.2,58.29,58.11,58.29,108728.0,52.7231,52.8046,52.6415,52.8046,108728.0
2017-03-02 10:00:00,58.27,58.4,58.09,58.12,162372.0,52.7865,52.9042,52.6234,52.6506,162372.0
2017-03-02 10:10:00,58.12,58.17,58.05,58.15,185448.0,52.6506,52.6959,52.5872,52.6778,185448.0
2017-03-02 10:20:00,58.15,58.37,58.14,58.3,82165.0,52.6778,52.8771,52.6687,52.8136,82165.0
2017-03-02 10:30:00,58.3,58.32,58.11,58.13,89770.0,52.8136,52.8318,52.6415,52.6596,89770.0
2017-03-02 10:40:00,58.13,58.13,57.96,58.0,95114.0,52.6596,52.6596,52.5056,52.5419,95114.0
2017-03-02 10:50:00,58.0,58.04,57.9,57.97,74760.0,52.5419,52.5781,52.4513,52.5147,74760.0
2017-03-02 11:00:00,57.96,58.08,57.96,58.0,69758.0,52.5056,52.6143,52.5056,52.5419,69758.0
2017-03-02 11:10:00,58.0,58.01,57.81,57.87,99456.0,52.5419,52.5509,52.3698,52.4241,99456.0
2017-03-02 11:20:00,57.88,58.18,57.87,58.05,83902.0,52.4332,52.7049,52.4241,52.5872,83902.0
2017-03-02 11:30:00,58.06,58.09,57.88,57.88,58126.0,52.5962,52.6234,52.4332,52.4332,58126.0
2017-03-02 11:40:00,57.87,58.01,57.86,57.93,52151.0,52.4241,52.5509,52.4151,52.4785,52151.0
2017-03-02 11:50:00,57.95,58.0,57.85,57.85,121689.0,52.4966,52.5419,52.406,52.406,121689.0
2017-03-02 12:00:00,57.85,57.95,57.85,57.92,79774.0,52.406,52.4966,52.406,52.4694,79774.0
2017-03-02 12:10:00,57.91,57.91,57.81,57.82,57120.0,52.4603,52.4603,52.3698,52.3788,57120.0
2017-03-02 12:20:00,57.82,57.86,57.76,57.83,146232.0,52.3788,52.4151,52.3245,52.3879,146232.0
2017-03-02 12:30:00,57.84,57.9,57.8,57.9,69498.0,52.3969,52.4513,52.3607,52.4513,69498.0
2017-03-02 12:40:00,57.9,57.94,57.81,57.82,38626.0,52.4513,52.4875,52.3698,52.3788,38626.0
2017-03-02 12:50:00,57.82,57.87,57.76,57.8,41147.0,52.3788,52.4241,52.3245,52.3607,41147.0
2017-03-02 13:00:00,57.82,57.84,57.74,57.83,60053.0,52.3788,52.3969,52.3063,52.3879,60053.0
2017-03-02 13:10:00,57.83,57.85,57.78,57.82,40101.0,52.3879,52.406,52.3426,52.3788,40101.0
2017-03-02 13:20:00,57.81,57.83,57.77,57.78,86558.0,52.3698,52.3879,52.3335,52.3426,86558.0
2017-03-02 13:30:00,57.79,57.81,57.7,57.72,57458.0,52.3516,52.3698,52.2701,52.2882,57458.0
2017-03-02 13:40:00,57.72,57.77,57.7,57.74,52988.0,52.2882,52.3335,52.2701,52.3063,52988.0
2017-03-02 13:50:00,57.73,57.78,57.7,57.77,58001.0,52.2973,52.3426,52.2701,52.3335,58001.0
2017-03-02 14:00:00,57.77,57.89,57.76,57.87,66689.0,52.3335,52.4422,52.3245,52.4241,66689.0
2017-03-02 14:10:00,57.87,57.87,57.77,57.78,47315.0,52.4241,52.4241,52.3335,52.3426,47315.0
2017-03-02 14:20:00,57.78,57.8,57.68,57.71,186739.0,52.3426,52.3607,52.252,52.2792,186739.0
2017-03-02 14:30:00,57.71,57.81,57.7,57.81,81616.0,52.2792,52.3698,52.2701,52.3698,81616.0
2017-03-02 14:40:00,57.82,57.83,57.71,57.78,79547.0,52.3788,52.3879,52.2792,52.3426,79547.0
2017-03-02 14:50:00,57.77,57.77,57.65,57.67,40642.0,52.3335,52.3335,52.2248,52.2429,40642.0
2017-03-02 15:00:00,57.67,57.69,57.61,57.63,56767.0,52.2429,52.261,52.1886,52.2067,56767.0
2017-03-02 15:10:00,57.63,57.68,57.57,57.62,70919.0,52.2067,52.252,52.1523,52.1976,70919.0
2017-03-02 15:20:00,57.62,57.73,57.61,57.72,54129.0,52.1976,52.2973,52.1886,52.2882,54129.0
2017-03-02 15:30:00,57.72,57.76,57.67,57.7,115277.0,52.2882,52.3245,52.2429,52.2701,115277.0
2017-03-02 15:40:00,57.71,57.75,57.6,57.7,187648.0,52.2792,52.3154,52.1795,52.2701,187648.0
2017-03-02 15:50:00,57.71,57.74,57.53,57.56,433902.0,52.2792,52.3063,52.1161,52.1433,433902.0
2017-03-03 09:30:00,57.7,58.22,57.67,57.97,135236.0,52.2701,52.7412,52.2429,52.5147,135236.0
2017-03-03 09:40:00,57.98,58.06,57.83,57.83,71637.0,52.5238,52.5962,52.3879,52.3879,71637.0
2017-03-03 09:50:00,57.82,57.83,57.62,57.7,42454.0,52.3788,52.3879,52.1976,52.2701,42454.0
2017-03-03 10:00:00,57.69,57.88,57.64,57.87,83976.0,52.261,52.4332,52.2158,52.4241,83976.0
2017-03-03 10:10:00,57.87,57.9,57.72,57.78,50520.0,52.4241,52.4513,52.2882,52.3426,50520.0
2017-03-03 10:20:00,57.78,57.78,57.6,57.72,80657.0,52.3426,52.3426,52.1795,52.2882,80657.0
2017-03-03 10:30:00,57.73,57.75,57.62,57.73,47560.0,52.2973,52.3154,52.1976,52.2973,47560.0
2017-03-03 10:40:00,57.72,57.8,57.65,57.8,65073.0,52.2882,52.3607,52.2248,52.3607,65073.0
2017-03-03 10:50:00,57.8,57.82,57.71,57.73,91384.0,52.3607,52.3788,52.2792,52.2973,91384.0
2017-03-03 11:00:00,57.72,58.36,57.72,58.25,460395.0,52.2882,52.868,52.2882,52.7683,460395.0
2017-03-03 11:10:00,58.24,58.48,58.24,58.4,184563.0,52.7593,52.9767,52.7593,52.9042,184563.0
2017-03-03 11:20:00,58.39,58.46,58.19,58.28,161923.0,52.8952,52.9586,52.714,52.7955,161923.0
2017-03-03 11:30:00,58.28,58.33,58.17,58.29,81267.0,52.7955,52.8408,52.6959,52.8046,81267.0
2017-03-03 11:40:00,58.3,58.36,58.17,58.34,92688.0,52.8136,52.868,52.6959,52.8499,92688.0
2017-03-03 11:50:00,58.35,58.44,58.28,58.43,103751.0,52.8589,52.9405,52.7955,52.9314,103751.0
2017-03-03 12:00:00,58.42,58.55,58.37,58.54,112123.0,52.9224,53.0401,52.8771,53.0311,112123.0
2017-03-03 12:10:00,58.55,58.66,58.51,58.62,160418.0,53.0401,53.1398,53.0039,53.1035,160418.0
2017-03-03 12:20:00,58.63,58.75,58.62,58.68,103494.0,53.1126,53.2213,53.1035,53.1579,103494.0
2017-03-03 12:30:00,58.68,58.8,58.66,58.74,116427.0,53.1579,53.2666,53.1398,53.2122,116427.0
2017-03-03 12:40:00,58.75,58.78,58.66,58.66,89832.0,53.2213,53.2485,53.1398,53.1398,89832.0
2017-03-03 12:50:00,58.67,58.76,58.64,58.75,57931.0,53.1488,53.2304,53.1216,53.2213,57931.0
2017-03-03 13:00:00,58.75,58.78,58.65,58.71,103309.0,53.2213,53.2485,53.1307,53.1851,103309.0
2017-03-03 13:10:00,58.71,58.75,58.65,58.67,96128.0,53.1851,53.2213,53.1307,53.1488,96128.0
2017-03-03 13:20:00,58.66,58.73,58.63,58.7,98014.0,53.1398,53.2032,53.1126,53.176,98014.0
2017-03-03 13:30:00,58.7,58.74,58.67,58.7,75330.0,53.176,53.2122,53.1488,53.176,75330.0
2017-03-03 13:40:00,58.7,58.85,58.68,58.84,110693.0,53.176,53.3119,53.1579,53.3028,110693.0
2017-03-03 13:50:00,58.85,58.88,58.79,58.8,73971.0,53.3119,53.3391,53.2575,53.2666,73971.0
2017-03-03 14:00:00,58.8,58.96,58.8,58.93,80091.0,53.2666,53.4115,53.2666,53.3844,80091.0
2017-03-03 14:10:00,58.93,58.98,58.85,58.86,63386.0,53.3844,53.4297,53.3119,53.3209,63386.0
2017-03-03 14:20:00,58.85,58.88,58.8,58.85,78915.0,53.3119,53.3391,53.2666,53.3119,78915.0
2017-03-03 14:30:00,58.85,58.91,58.82,58.91,81227.0,53.3119,53.3662,53.2847,53.3662,81227.0
2017-03-03 14:40:00,58.92,58.93,58.84,58.86,78199.0,53.3753,53.3844,53.3028,53.3209,78199.0
2017-03-03 14:50:00,58.85,58.96,58.85,58.95,69551.0,53.3119,53.4115,53.3119,53.4025,69551.0
2017-03-03 15:00:00,58.95,59.0,58.85,58.87,96008.0,53.4025,53.4478,53.3119,53.33,96008.0
2017-03-03 15:10:00,58.88,58.93,58.87,58.9,114134.0,53.3391,53.3844,53.33,53.3572,114134.0
2017-03-03 15:20:00,58.91,58.99,58.9,58.97,81545.0,53.3662,53.4387,53.3572,53.4206,81545.0
2017-03-03 15:30:00,58.96,58.99,58.87,58.96,117014.0,53.4115,53.4387,53.33,53.4115,117014.0
2017-03-03 15:40:00,58.95,58.98,58.75,58.77,157372.0,53.4025,53.4297,53.2213,53.2394,157372.0
2017-03-03 15:50:00,58.77,58.89,58.77,58.84,256325.0,53.2394,53.3481,53.2394,53.3028,256325.0
2017-03-06 09:30:00,58.51,58.6,57.82,57.89,469369.0,53.0039,53.0854,52.3788,52.4422,469369.0
2017-03-06 09:40:00,57.88,57.95,57.5,57.6,221220.0,52.4332,52.4966,52.0889,52.1795,221220.0
2017-03-06 09:50:00,57.6,57.95,57.57,57.85,316456.0,52.1795,52.4966,52.1523,52.406,316456.0
2017-03-06 10:00:00,57.87,57.88,57.69,57.75,143625.0,52.4241,52.4332,52.261,52.3154,143625.0
2017-03-06 10:10:00,57.76,57.77,57.56,57.65,252627.0,52.3245,52.3335,52.1433,52.2248,252627.0
2017-03-06 10:20:00,57.63,57.72,57.54,57.61,143090.0,52.2067,52.2882,52.1252,52.1886,143090.0
2017-03-06 10:30:00,57.61,57.61,57.46,57.58,100761.0,52.1886,52.1886,52.0527,52.1614,100761.0
2017-03-06 10:40:00,57.6,57.6,57.35,57.4,101070.0,52.1795,52.1795,51.953,51.9983,101070.0
2017-03-06 10:50:00,57.39,57.39,57.24,57.28,111836.0,51.9893,51.9893,51.8534,51.8896,111836.0
2017-03-06 11:00:00,57.28,57.36,57.16,57.23,93361.0,51.8896,51.9621,51.7809,51.8443,93361.0
2017-03-06 11:10:00,57.23,57.32,57.19,57.31,105586.0,51.8443,51.9259,51.8081,51.9168,105586.0
2017-03-06 11:20:00,57.31,57.45,57.25,57.29,128351.0,51.9168,52.0436,51.8625,51.8987,128351.0
2017-03-06 11:30:00,57.29,57.47,57.28,57.44,130733.0,51.8987,52.0618,51.8896,52.0346,130733.0
2017-03-06 11:40:00,57.44,57.59,57.43,57.55,75225.0,52.0346,52.1705,52.0255,52.1342,75225.0
2017-03-06 11:50:00,57.55,57.64,57.42,57.64,80069.0,52.1342,52.2158,52.0165,52.2158,80069.0
2017-03-06 12:00:00,57.64,57.66,57.54,57.6,60359.0,52.2158,52.2339,52.1252,52.1795,60359.0
2017-03-06 12:10:00,57.59,57.62,57.39,57.4,147596.0,52.1705,52.1976,51.9893,51.9983,147596.0
2017-03-06 12:20:00,57.4,57.51,57.37,57.42,52922.0,51.9983,52.098,51.9712,52.0165,52922.0
2017-03-06 12:30:00,57.43,57.52,57.42,57.45,47032.0,52.0255,52.107,52.0165,52.0436,47032.0
2017-03-06 12:40:00,57.44,57.44,57.3,57.31,110608.0,52.0346,52.0346,51.9078,51.9168,110608.0
2017-03-06 12:50:00,57.32,57.34,57.25,57.31,94021.0,51.9259,51.944,51.8625,51.9168,94021.0
2017-03-06 13:00:00,57.31,57.39,57.22,57.32,117585.0,51.9168,51.9893,51.8353,51.9259,117585.0
2017-03-06 13:10:00,57.33,57.46,57.32,57.45,60832.0,51.9349,52.0527,51.9259,52.0436,60832.0
2017-03-06 13:20:00,57.45,57.47,57.38,57.44,48765.0,52.0436,52.0618,51.9802,52.0346,48765.0
2017-03-06 13:30:00,57.45,57.47,57.37,57.38,91524.0,52.0436,52.0618,51.9712,51.9802,91524.0
2017-03-06 13:40:00,57.39,57.44,57.3,57.43,79807.0,51.9893,52.0346,51.9078,52.0255,79807.0
2017-03-06 13:50:00,57.43,57.54,57.42,57.45,82650.0,52.0255,52.1252,52.0165,52.0436,82650.0
2017-03-06 14:00:00,57.44,57.51,57.39,57.48,116469.0,52.0346,52.098,51.9893,52.0708,116469.0
2017-03-06 14:10:00,57.47,57.48,57.33,57.33,63882.0,52.0618,52.0708,51.9349,51.9349,63882.0
2017-03-06 14:20:00,57.35,57.51,57.33,57.35,105186.0,51.953,52.098,51.9349,51.953,105186.0
2017-03-06 14:30:00,57.34,57.46,57.32,57.39,108168.0,51.944,52.0527,51.9259,51.9893,108168.0
2017-03-06 14:40:00,57.39,57.51,57.39,57.4,53614.0,51.9893,52.098,51.9893,51.9983,53614.0
2017-03-06 14:50:00,57.41,57.46,57.38,57.4,62060.0,52.0074,52.0527,51.9802,51.9983,62060.0
2017-03-06 15:00:00,57.41,57.44,57.31,57.44,126270.0,52.0074,52.0346,51.9168,52.0346,126270.0
2017-03-06 15:10:00,57.44,57.55,57.42,57.5,125833.0,52.0346,52.1342,52.0165,52.0889,125833.0
2017-03-06 15:20:00,57.5,57.58,57.49,57.54,192997.0,52.0889,52.1614,52.0799,52.1252,192997.0
2017-03-06 15:30:00,57.54,57.75,57.53,57.74,178393.0,52.1252,52.3154,52.1161,52.3063,178393.0
2017-03-06 15:40:00,57.73,57.78,57.63,57.71,253802.0,52.2973,52.3426,52.2067,52.2792,253802.0
2017-03-06 15:50:00,57.71,57.72,57.56,57.57,386912.0,52.2792,52.2882,52.1433,52.1523,386912.0
2017-03-07 09:30:00,57.41,57.41,57.08,57.25,165206.0,52.0989,52.0989,51.7994,51.9537,165206.0
2017-03-07 09:40:00,57.22,57.27,56.88,56.89,149273.0,51.9265,51.9719,51.6179,51.627,149273.0
2017-03-07 09:50:00,56.88,56.88,56.68,56.79,173472.0,51.6179,51.6179,51.4364,51.5363,173472.0
2017-03-07 10:00:00,56.79,57.06,56.79,56.98,200899.0,51.5363,51.7813,51.5363,51.7087,200899.0
2017-03-07 10:10:00,56.98,57.06,56.91,57.06,183118.0,51.7087,51.7813,51.6452,51.7813,183118.0
2017-03-07 10:20:00,57.05,57.08,56.89,56.89,170935.0,51.7722,51.7994,51.627,51.627,170935.0
2017-03-07 10:30:00,56.89,57.21,56.88,57.17,116544.0,51.627,51.9174,51.6179,51.8811,116544.0
2017-03-07 10:40:00,57.17,57.36,57.15,57.15,144488.0,51.8811,52.0535,51.863,51.863,144488.0
2017-03-07 10:50:00,57.14,57.22,57.07,57.15,91692.0,51.8539,51.9265,51.7904,51.863,91692.0
2017-03-07 11:00:00,57.15,57.25,56.97,57.03,124740.0,51.863,51.9537,51.6996,51.7541,124740.0
2017-03-07 11:10:00,57.03,57.17,57.03,57.11,65165.0,51.7541,51.8811,51.7541,51.8267,65165.0
2017-03-07 11:20:00,57.12,57.14,57.04,57.05,65741.0,51.8357,51.8539,51.7631,51.7722,65741.0
2017-03-07 11:30:00,57.05,57.13,56.96,56.99,86370.0,51.7722,51.8448,51.6905,51.7178,86370.0
2017-03-07 11:40:00,57.0,57.09,56.99,57.05,104492.0,51.7268,51.8085,51.7178,51.7722,104492.0
2017-03-07 11:50:00,57.05,57.11,57.02,57.04,77477.0,51.7722,51.8267,51.745,51.7631,77477.0
2017-03-07 12:00:00,57.04,57.08,56.98,57.04,71143.0,51.7631,51.7994,51.7087,51.7631,71143.0
2017-03-07 12:10:00,57.04,57.04,56.91,56.96,77383.0,51.7631,51.7631,51.6452,51.6905,77383.0
2017-03-07 12:20:00,56.96,56.98,56.86,56.88,64801.0,51.6905,51.7087,51.5998,51.6179,64801.0
2017-03-07 12:30:00,56.88,56.95,56.85,56.94,77886.0,51.6179,51.6815,51.5907,51.6724,77886.0
2017-03-07 12:40:00,56.93,56.94,56.78,56.84,106402.0,51.6633,51.6724,51.5272,51.5816,106402.0
2017-03-07 12:50:00,56.84,57.04,56.81,57.04,186857.0,51.5816,51.7631,51.5544,51.7631,186857.0
2017-03-07 13:00:00,57.03,57.07,57.0,57.04,65259.0,51.7541,51.7904,51.7268,51.7631,65259.0
2017-03-07 13:10:00,57.04,57.17,57.03,57.13,83271.0,51.7631,51.8811,51.7541,51.8448,83271.0
2017-03-07 13:20:00,57.13,57.14,57.04,57.05,176526.0,51.8448,51.8539,51.7631,51.7722,176526.0
2017-03-07 13:30:00,57.05,57.08,56.88,56.88,79877.0,51.7722,51.7994,51.6179,51.6179,79877.0
2017-03-07 13:40:00,56.89,57.01,56.88,57.0,73471.0,51.627,51.7359,51.6179,51.7268,73471.0
2017-03-07 13:50:00,57.0,57.02,56.93,56.98,54796.0,51.7268,51.745,51.6633,51.7087,54796.0
2017-03-07 14:00:00,56.98,57.06,56.95,56.99,53052.0,51.7087,51.7813,51.6815,51.7178,53052.0
2017-03-07 14:10:00,56.99,57.11,56.93,57.11,85217.0,51.7178,51.8267,51.6633,51.8267,85217.0
2017-03-07 14:20:00,57.1,57.11,57.04,57.08,78297.0,51.8176,51.8267,51.7631,51.7994,78297.0
2017-03-07 14:30:00,57.08,57.1,56.96,57.02,116755.0,51.7994,51.8176,51.6905,51.745,116755.0
2017-03-07 14:40:00,57.02,57.04,56.92,56.97,79411.0,51.745,51.7631,51.6542,51.6996,79411.0
2017-03-07 14:50:00,56.98,57.02,56.91,57.01,73896.0,51.7087,51.745,51.6452,51.7359,73896.0
2017-03-07 15:00:00,57.01,57.06,56.93,57.06,97469.0,51.7359,51.7813,51.6633,51.7813,97469.0
2017-03-07 15:10:00,57.06,57.11,57.01,57.09,125318.0,51.7813,51.8267,51.7359,51.8085,125318.0
2017-03-07 15:20:00,57.09,57.14,57.05,57.1,197124.0,51.8085,51.8539,51.7722,51.8176,197124.0
2017-03-07 15:30:00,57.1,57.17,56.98,56.98,247319.0,51.8176,51.8811,51.7087,51.7087,247319.0
2017-03-07 15:40:00,56.97,57.0,56.72,56.79,365753.0,51.6996,51.7268,51.4727,51.5363,365753.0
2017-03-07 15:50:00,56.79,56.85,56.77,56.84,328983.0,51.5363,51.5907,51.5181,51.5816,328983.0
2017-03-08 09:30:00,56.91,56.99,56.63,56.76,189109.0,51.6452,51.7178,51.3911,51.509,189109.0
2017-03-08 09:40:00,56.75,56.87,56.63,56.64,349742.0,51.5,51.6089,51.3911,51.4001,349742.0
2017-03-08 09:50:00,56.64,56.76,56.44,56.45,140059.0,51.4001,51.509,51.2186,51.2277,140059.0
2017-03-08 10:00:00,56.45,56.6,56.43,56.48,261500.0,51.2277,51.3638,51.2096,51.2549,261500.0
2017-03-08 10:10:00,56.47,56.59,56.44,56.55,191542.0,51.2459,51.3548,51.2186,51.3185,191542.0
2017-03-08 10:20:00,56.56,56.8,56.55,56.75,107386.0,51.3275,51.5453,51.3185,51.5,107386.0
2017-03-08 10:30:00,56.75,56.86,56.74,56.81,101257.0,51.5,51.5998,51.4909,51.5544,101257.0
2017-03-08 10:40:00,56.81,56.86,56.73,56.81,87063.0,51.5544,51.5998,51.4818,51.5544,87063.0
2017-03-08 10:50:00,56.81,56.96,56.8,56.93,79869.0,51.5544,51.6905,51.5453,51.6633,79869.0
2017-03-08 11:00:00,56.93,56.99,56.69,56.77,142230.0,51.6633,51.7178,51.4455,51.5181,142230.0
2017-03-08 11:10:00,56.76,56.81,56.69,56.71,85338.0,51.509,51.5544,51.4455,51.4637,85338.0
2017-03-08 11:20:00,56.72,56.73,56.59,56.71,109063.0,51.4727,51.4818,51.3548,51.4637,109063.0
2017-03-08 11:30:00,56.7,56.7,56.55,56.56,150231.0,51.4546,51.4546,51.3185,51.3275,150231.0
2017-03-08 11:40:00,56.57,56.64,56.51,56.64,182410.0,51.3366,51.4001,51.2822,51.4001,182410.0
2017-03-08 11:50:00,56.63,56.66,56.56,56.66,92652.0,51.3911,51.4183,51.3275,51.4183,92652.0
2017-03-08 12:00:00,56.66,56.77,56.6,56.76,76105.0,51.4183,51.5181,51.3638,51.509,76105.0
2017-03-08 12:10:00,56.77,56.85,56.72,56.85,70533.0,51.5181,51.5907,51.4727,51.5907,70533.0
2017-03-08 12:20:00,56.85,56.93,56.75,56.91,181386.0,51.5907,51.6633,51.5,51.6452,181386.0
2017-03-08 12:30:00,56.91,57.0,56.86,56.99,151401.0,51.6452,51.7268,51.5998,51.7178,151401.0
2017-03-08 12:40:00,56.99,57.02,56.94,56.95,140618.0,51.7178,51.745,51.6724,51.6815,140618.0
2017-03-08 12:50:00,56.95,57.01,56.86,56.88,76449.0,51.6815,51.7359,51.5998,51.6179,76449.0
2017-03-08 13:00:00,56.89,56.92,56.83,56.91,90811.0,51.627,51.6542,51.5726,51.6452,90811.0
2017-03-08 13:10:00,56.91,57.03,56.9,57.0,132622.0,51.6452,51.7541,51.6361,51.7268,132622.0
2017-03-08 13:20:00,57.0,57.03,56.9,56.91,90090.0,51.7268,51.7541,51.6361,51.6452,90090.0
2017-03-08 13:30:00,56.92,56.96,56.87,56.9,67921.0,51.6542,51.6905,51.6089,51.6361,67921.0
2017-03-08 13:40:00,56.9,56.94,56.88,56.9,62340.0,51.6361,51.6724,51.6179,51.6361,62340.0
2017-03-08 13:50:00,56.9,56.97,56.88,56.96,182840.0,51.6361,51.6996,51.6179,51.6905,182840.0
2017-03-08 14:00:00,56.96,56.97,56.88,56.89,80730.0,51.6905,51.6996,51.6179,51.627,80730.0
2017-03-08 14:10:00,56.89,56.94,56.85,56.87,68545.0,51.627,51.6724,51.5907,51.6089,68545.0
2017-03-08 14:20:00,56.87,56.87,56.72,56.8,57935.0,51.6089,51.6089,51.4727,51.5453,57935.0
2017-03-08 14:30:00,56.8,56.81,56.67,56.7,107406.0,51.5453,51.5544,51.4274,51.4546,107406.0
2017-03-08 14:40:00,56.7,56.82,56.67,56.82,58826.0,51.4546,51.5635,51.4274,51.5635,58826.0
2017-03-08 14:50:00,56.82,56.9,56.81,56.86,51006.0,51.5635,51.6361,51.5544,51.5998,51006.0
2017-03-08 15:00:00,56.86,56.94,56.82,56.94,69058.0,51.5998,51.6724,51.5635,51.6724,69058.0
2017-03-08 15:10:00,56.93,56.96,56.82,56.82,97195.0,51.6633,51.6905,51.5635,51.5635,97195.0
2017-03-08 15:20:00,56.82,56.92,56.82,56.91,83230.0,51.5635,51.6542,51.5635,51.6452,83230.0
2017-03-08 15:30:00,56.92,56.92,56.74,56.86,134455.0,51.6542,51.6542,51.4909,51.5998,134455.0
2017-03-08 15:40:00,56.86,56.94,56.82,56.87,214477.0,51.5998,51.6724,51.5635,51.6089,214477.0
2017-03-08 15:50:00,56.86,56.88,56.65,56.69,825505.0,51.5998,51.6179,51.4092,51.4455,825505.0
2017-03-09 09:30:00,56.73,56.85,56.53,56.8,226978.0,51.4818,51.5907,51.3003,51.5453,226978.0
2017-03-09 09:40:00,56.8,57.13,56.74,57.13,290895.0,51.5453,51.8448,51.4909,51.8448,290895.0
2017-03-09 09:50:00,57.11,57.23,57.0,57.22,187957.0,51.8267,51.9356,51.7268,51.9265,187957.0
2017-03-09 10:00:00,57.21,57.38,57.17,57.35,112173.0,51.9174,52.0717,51.8811,52.0445,112173.0
2017-03-09 10:10:00,57.35,57.36,57.11,57.15,372264.0,52.0445,52.0535,51.8267,51.863,372264.0
2017-03-09 10:20:00,57.15,57.18,57.03,57.16,140945.0,51.863,51.8902,51.7541,51.872,140945.0
2017-03-09 10:30:00,57.16,57.19,56.95,56.95,147805.0,51.872,51.8993,51.6815,51.6815,147805.0
2017-03-09 10:40:00,56.94,56.94,56.68,56.68,110585.0,51.6724,51.6724,51.4364,51.4364,110585.0
2017-03-09 10:50:00,56.69,56.86,56.59,56.81,232378.0,51.4455,51.5998,51.3548,51.5544,232378.0
2017-03-09 11:00:00,56.8,56.81,56.67,56.69,110673.0,51.5453,51.5544,51.4274,51.4455,110673.0
2017-03-09 11:10:00,56.69,56.72,56.51,56.59,153385.0,51.4455,51.4727,51.2822,51.3548,153385.0
2017-03-09 11:20:00,56.6,56.68,56.56,56.66,116444.0,51.3638,51.4364,51.3275,51.4183,116444.0
2017-03-09 11:30:00,56.67,56.76,56.65,56.73,95180.0,51.4274,51.509,51.4092,51.4818,95180.0
2017-03-09 11:40:00,56.74,56.79,56.68,56.77,82720.0,51.4909,51.5363,51.4364,51.5181,82720.0
2017-03-09 11:50:00,56.77,56.84,56.72,56.75,110458.0,51.5181,51.5816,51.4727,51.5,110458.0
2017-03-09 12:00:00,56.75,56.83,56.71,56.83,59662.0,51.5,51.5726,51.4637,51.5726,59662.0
2017-03-09 12:10:00,56.82,56.89,56.79,56.86,62889.0,51.5635,51.627,51.5363,51.5998,62889.0
2017-03-09 12:20:00,56.86,56.86,56.57,56.64,234894.0,51.5998,51.5998,51.3366,51.4001,234894.0
2017-03-09 12:30:00,56.64,56.66,56.6,56.62,52719.0,51.4001,51.4183,51.3638,51.382,52719.0
2017-03-09 12:40:00,56.62,56.72,56.58,56.71,78785.0,51.382,51.4727,51.3457,51.4637,78785.0
2017-03-09 12:50:00,56.72,56.77,56.69,56.76,60374.0,51.4727,51.5181,51.4455,51.509,60374.0
2017-03-09 13:00:00,56.75,56.85,56.74,56.84,49177.0,51.5,51.5907,51.4909,51.5816,49177.0
2017-03-09 13:10:00,56.84,56.91,56.81,56.89,59578.0,51.5816,51.6452,51.5544,51.627,59578.0
2017-03-09 13:20:00,56.89,56.9,56.75,56.75,57705.0,51.627,51.6361,51.5,51.5,57705.0
2017-03-09 13:30:00,56.75,56.78,56.64,56.77,84026.0,51.5,51.5272,51.4001,51.5181,84026.0
2017-03-09 13:40:00,56.77,56.77,56.62,56.62,109157.0,51.5181,51.5181,51.382,51.382,109157.0
2017-03-09 13:50:00,56.63,56.67,56.57,56.61,98349.0,51.3911,51.4274,51.3366,51.3729,98349.0
2017-03-09 14:00:00,56.61,56.62,56.41,56.47,126360.0,51.3729,51.382,51.1914,51.2459,126360.0
2017-03-09 14:10:00,56.46,56.48,56.29,56.36,189242.0,51.2368,51.2549,51.0825,51.146,189242.0
2017-03-09 14:20:00,56.35,56.56,56.35,56.53,81690.0,51.137,51.3275,51.137,51.3003,81690.0
2017-03-09 14:30:00,56.52,56.55,56.49,56.5,151047.0,51.2912,51.3185,51.264,51.2731,151047.0
2017-03-09 14:40:00,56.51,56.51,56.39,56.43,291886.0,51.2822,51.2822,51.1733,51.2096,291886.0
2017-03-09 14:50:00,56.43,56.52,56.4,56.44,292888.0,51.2096,51.2912,51.1823,51.2186,292888.0
2017-03-09 15:00:00,56.45,56.52,56.39,56.46,175589.0,51.2277,51.2912,51.1733,51.2368,175589.0
2017-03-09 15:10:00,56.47,56.55,56.41,56.48,301150.0,51.2459,51.3185,51.1914,51.2549,301150.0
2017-03-09 15:20:00,56.47,56.52,56.38,56.45,157161.0,51.2459,51.2912,51.1642,51.2277,157161.0
2017-03-09 15:30:00,56.46,56.5,56.39,56.46,188360.0,51.2368,51.2731,51.1733,51.2368,188360.0
2017-03-09 15:40:00,56.47,56.51,56.36,56.36,241805.0,51.2459,51.2822,51.146,51.146,241805.0
2017-03-09 15:50:00,56.36,56.41,56.28,56.37,623714.0,51.146,51.1914,51.0735,51.1551,623714.0
2017-03-10 09:30:00,54.68,54.9,54.48,54.81,1442442.0,49.6215,49.8211,49.44,49.7394,1442442.0
2017-03-10 09:40:00,54.82,55.03,54.66,54.82,995904.0,49.7485,49.9391,49.6033,49.7485,995904.0
2017-03-10 09:50:00,54.83,54.97,54.82,54.88,613346.0,49.7576,49.8846,49.7485,49.803,613346.0
2017-03-10 10:00:00,54.88,55.0,54.74,54.95,467525.0,49.803,49.9119,49.6759,49.8665,467525.0
2017-03-10 10:10:00,54.95,54.97,54.62,54.7,457477.0,49.8665,49.8846,49.567,49.6396,457477.0
2017-03-10 10:20:00,54.71,54.71,54.55,54.58,533386.0,49.6487,49.6487,49.5035,49.5307,533386.0
2017-03-10 10:30:00,54.58,54.65,54.41,54.61,600032.0,49.5307,49.5942,49.3764,49.5579,600032.0
2017-03-10 10:40:00,54.61,54.79,54.51,54.59,395559.0,49.5579,49.7213,49.4672,49.5398,395559.0
2017-03-10 10:50:00,54.58,54.74,54.56,54.7,294144.0,49.5307,49.6759,49.5126,49.6396,294144.0
2017-03-10 11:00:00,54.7,54.74,54.47,54.68,302019.0,49.6396,49.6759,49.4309,49.6215,302019.0
2017-03-10 11:10:00,54.68,54.77,54.55,54.77,251462.0,49.6215,49.7031,49.5035,49.7031,251462.0
2017-03-10 11:20:00,54.77,54.86,54.71,54.82,275934.0,49.7031,49.7848,49.6487,49.7485,275934.0
2017-03-10 11:30:00,54.82,55.03,54.81,54.95,220370.0,49.7485,49.9391,49.7394,49.8665,220370.0
2017-03-10 11:40:00,54.94,55.11,54.91,55.03,165282.0,49.8574,50.0117,49.8302,49.9391,165282.0
2017-03-10 11:50:00,55.03,55.03,54.9,54.95,213723.0,49.9391,49.9391,49.8211,49.8665,213723.0
2017-03-10 12:00:00,54.95,55.13,54.94,55.12,170672.0,49.8665,50.0298,49.8574,50.0208,170672.0
2017-03-10 12:10:00,55.11,55.15,55.05,55.08,119008.0,50.0117,50.048,49.9572,49.9845,119008.0
2017-03-10 12:20:00,55.08,55.13,55.01,55.11,100218.0,49.9845,50.0298,49.9209,50.0117,100218.0
2017-03-10 12:30:00,55.1,55.18,55.02,55.15,171300.0,50.0026,50.0752,49.93,50.048,171300.0
2017-03-10 12:40:00,55.15,55.15,54.99,55.12,127418.0,50.048,50.048,49.9028,50.0208,127418.0
2017-03-10 12:50:00,55.11,55.17,55.03,55.16,144314.0,50.0117,50.0661,49.9391,50.0571,144314.0
2017-03-10 13:00:00,55.17,55.33,55.1,55.24,196015.0,50.0661,50.2113,50.0026,50.1297,196015.0
2017-03-10 13:10:00,55.25,55.41,55.25,55.33,89645.0,50.1387,50.2839,50.1387,50.2113,89645.0
2017-03-10 13:20:00,55.34,55.37,55.27,55.35,78045.0,50.2204,50.2476,50.1569,50.2295,78045.0
2017-03-10 13:30:00,55.35,55.38,55.29,55.31,71055.0,50.2295,50.2567,50.175,50.1932,71055.0
2017-03-10 13:40:00,55.31,55.49,55.3,55.46,116577.0,50.1932,50.3565,50.1841,50.3293,116577.0
2017-03-10 13:50:00,55.47,55.58,55.46,55.53,180841.0,50.3384,50.4382,50.3293,50.3928,180841.0
2017-03-10 14:00:00,55.54,55.6,55.51,55.58,125479.0,50.4019,50.4564,50.3747,50.4382,125479.0
2017-03-10 14:10:00,55.58,55.76,55.57,55.76,169621.0,50.4382,50.6016,50.4291,50.6016,169621.0
2017-03-10 14:20:00,55.75,55.89,55.73,55.86,176578.0,50.5925,50.7195,50.5743,50.6923,176578.0
2017-03-10 14:30:00,55.86,55.92,55.74,55.77,376039.0,50.6923,50.7468,50.5834,50.6106,376039.0
2017-03-10 14:40:00,55.78,55.8,55.66,55.67,182283.0,50.6197,50.6379,50.5108,50.5199,182283.0
2017-03-10 14:50:00,55.67,55.83,55.66,55.81,149755.0,50.5199,50.6651,50.5108,50.6469,149755.0
2017-03-10 15:00:00,55.81,55.88,55.8,55.87,134076.0,50.6469,50.7105,50.6379,50.7014,134076.0
2017-03-10 15:10:00,55.86,55.98,55.82,55.93,155290.0,50.6923,50.8012,50.656,50.7558,155290.0
2017-03-10 15:20:00,55.92,55.97,55.85,55.97,219462.0,50.7468,50.7921,50.6832,50.7921,219462.0
2017-03-10 15:30:00,55.96,55.99,55.88,55.88,220738.0,50.7831,50.8103,50.7105,50.7105,220738.0
2017-03-10 15:40:00,55.89,55.91,55.84,55.9,249480.0,50.7195,50.7377,50.6742,50.7286,249480.0
2017-03-10 15:50:00,55.9,55.96,55.85,55.9,499199.0,50.7286,50.7831,50.6832,50.7286,499199.0
2017-03-13 09:30:00,55.72,55.77,55.49,55.54,200079.0,50.5653,50.6106,50.3565,50.4019,200079.0
2017-03-13 09:40:00,55.54,55.95,55.54,55.93,207316.0,50.4019,50.774,50.4019,50.7558,207316.0
2017-03-13 09:50:00,55.94,56.0,55.74,55.94,165575.0,50.7649,50.8194,50.5834,50.7649,165575.0
2017-03-13 10:00:00,55.94,56.0,55.87,55.92,171692.0,50.7649,50.8194,50.7014,50.7468,171692.0
2017-03-13 10:10:00,55.93,56.14,55.92,56.01,176393.0,50.7558,50.9464,50.7468,50.8284,176393.0
2017-03-13 10:20:00,56.02,56.11,55.98,56.1,102353.0,50.8375,50.9192,50.8012,50.9101,102353.0
2017-03-13 10:30:00,56.11,56.18,56.08,56.08,121553.0,50.9192,50.9827,50.892,50.892,121553.0
2017-03-13 10:40:00,56.07,56.07,55.83,55.84,137810.0,50.8829,50.8829,50.6651,50.6742,137810.0
2017-03-13 10:50:00,55.83,55.9,55.64,55.79,252743.0,50.6651,50.7286,50.4927,50.6288,252743.0
2017-03-13 11:00:00,55.78,55.86,55.52,55.52,143285.0,50.6197,50.6923,50.3838,50.3838,143285.0
2017-03-13 11:10:00,55.51,55.55,55.33,55.34,228637.0,50.3747,50.411,50.2113,50.2204,228637.0
2017-03-13 11:20:00,55.34,55.37,55.15,55.25,211107.0,50.2204,50.2476,50.048,50.1387,211107.0
2017-03-13 11:30:00,55.25,55.42,55.23,55.42,222831.0,50.1387,50.293,50.1206,50.293,222831.0
2017-03-13 11:40:00,55.41,55.5,55.37,55.46,178897.0,50.2839,50.3656,50.2476,50.3293,178897.0
2017-03-13 11:50:00,55.46,55.48,55.27,55.41,228483.0,50.3293,50.3475,50.1569,50.2839,228483.0
2017-03-13 12:00:00,55.42,55.52,55.35,55.37,104970.0,50.293,50.3838,50.2295,50.2476,104970.0
2017-03-13 12:10:00,55.37,55.38,55.17,55.18,153189.0,50.2476,50.2567,50.0661,50.0752,153189.0
2017-03-13 12:20:00,55.19,55.3,55.11,55.13,205913.0,50.0843,50.1841,50.0117,50.0298,205913.0
2017-03-13 12:30:00,55.13,55.19,54.99,55.14,241243.0,50.0298,50.0843,49.9028,50.0389,241243.0
2017-03-13 12:40:00,55.14,55.24,55.12,55.18,93511.0,50.0389,50.1297,50.0208,50.0752,93511.0
2017-03-13 12:50:00,55.17,55.29,55.11,55.28,116757.0,50.0661,50.175,50.0117,50.166,116757.0
2017-03-13 13:00:00,55.29,55.34,55.23,55.25,115675.0,50.175,50.2204,50.1206,50.1387,115675.0
2017-03-13 13:10:00,55.25,55.25,55.06,55.07,122286.0,50.1387,50.1387,49.9663,49.9754,122286.0
2017-03-13 13:20:00,55.07,55.1,55.0,55.08,141698.0,49.9754,50.0026,49.9119,49.9845,141698.0
2017-03-13 13:30:00,55.07,55.08,54.99,55.02,95314.0,49.9754,49.9845,49.9028,49.93,95314.0
2017-03-13 13:40:00,55.03,55.12,55.03,55.08,83641.0,49.9391,50.0208,49.9391,49.9845,83641.0
2017-03-13 13:50:00,55.08,55.09,54.96,54.97,96242.0,49.9845,49.9935,49.8756,49.8846,96242.0
2017-03-13 14:00:00,54.97,55.03,54.95,54.99,157768.0,49.8846,49.9391,49.8665,49.9028,157768.0
2017-03-13 14:10:00,55.0,55.08,54.97,55.07,218691.0,49.9119,49.9845,49.8846,49.9754,218691.0
2017-03-13 14:20:00,55.08,55.1,54.95,54.95,219708.0,49.9845,50.0026,49.8665,49.8665,219708.0
2017-03-13 14:30:00,54.95,55.0,54.91,54.91,178662.0,49.8665,49.9119,49.8302,49.8302,178662.0
2017-03-13 14:40:00,54.92,54.93,54.85,54.87,212042.0,49.8393,49.8483,49.7757,49.7939,212042.0
2017-03-13 14:50:00,54.86,54.88,54.8,54.82,134596.0,49.7848,49.803,49.7304,49.7485,134596.0
2017-03-13 15:00:00,54.83,54.95,54.79,54.94,174383.0,49.7576,49.8665,49.7213,49.8574,174383.0
2017-03-13 15:10:00,54.95,54.95,54.8,54.83,199606.0,49.8665,49.8665,49.7304,49.7576,199606.0
2017-03-13 15:20:00,54.83,54.91,54.82,54.88,232072.0,49.7576,49.8302,49.7485,49.803,232072.0
2017-03-13 15:30:00,54.88,54.89,54.73,54.73,245418.0,49.803,49.812,49.6668,49.6668,245418.0
2017-03-13 15:40:00,54.73,54.75,54.61,54.64,410910.0,49.6668,49.685,49.5579,49.5852,410910.0
2017-03-13 15:50:00,54.64,54.66,54.46,54.49,1154670.0,49.5852,49.6033,49.4218,49.449,1154670.0
2017-03-14 09:30:00,54.11,54.14,53.49,53.82,501642.0,49.1042,49.1314,48.5416,48.841,501642.0
2017-03-14 09:40:00,53.81,53.84,53.46,53.66,340878.0,48.832,48.8592,48.5143,48.6958,340878.0
2017-03-14 09:50:00,53.66,53.69,53.21,53.24,432443.0,48.6958,48.7231,48.2875,48.3147,432443.0
2017-03-14 10:00:00,53.25,53.32,53.01,53.25,310331.0,48.3238,48.3873,48.106,48.3238,310331.0
2017-03-14 10:10:00,53.25,53.46,53.13,53.36,369022.0,48.3238,48.5143,48.2149,48.4236,369022.0
2017-03-14 10:20:00,53.36,53.4,52.95,53.12,476605.0,48.4236,48.4599,48.0515,48.2058,476605.0
2017-03-14 10:30:00,53.12,53.23,52.98,53.07,259792.0,48.2058,48.3056,48.0787,48.1604,259792.0
2017-03-14 10:40:00,53.07,53.21,52.84,52.85,277948.0,48.1604,48.2875,47.9517,47.9608,277948.0
2017-03-14 10:50:00,52.84,53.29,52.82,53.29,312595.0,47.9517,48.3601,47.9335,48.3601,312595.0
2017-03-14 11:00:00,53.29,53.41,53.25,53.26,161207.0,48.3601,48.469,48.3238,48.3328,161207.0
2017-03-14 11:10:00,53.27,53.49,53.23,53.37,135150.0,48.3419,48.5416,48.3056,48.4327,135150.0
2017-03-14 11:20:00,53.37,53.57,53.36,53.56,143413.0,48.4327,48.6142,48.4236,48.6051,143413.0
2017-03-14 11:30:00,53.56,53.68,53.51,53.67,199964.0,48.6051,48.714,48.5597,48.7049,199964.0
2017-03-14 11:40:00,53.69,53.71,53.55,53.66,142225.0,48.7231,48.7412,48.596,48.6958,142225.0
2017-03-14 11:50:00,53.66,53.71,53.62,53.65,92200.0,48.6958,48.7412,48.6595,48.6868,92200.0
2017-03-14 12:00:00,53.66,53.7,53.57,53.59,289278.0,48.6958,48.7321,48.6142,48.6323,289278.0
2017-03-14 12:10:00,53.6,53.63,53.45,53.51,117616.0,48.6414,48.6686,48.5053,48.5597,117616.0
2017-03-14 12:20:00,53.52,53.65,53.52,53.64,67709.0,48.5688,48.6868,48.5688,48.6777,67709.0
2017-03-14 12:30:00,53.64,53.65,53.53,53.56,64457.0,48.6777,48.6868,48.5779,48.6051,64457.0
2017-03-14 12:40:00,53.56,53.69,53.53,53.55,83793.0,48.6051,48.7231,48.5779,48.596,83793.0
2017-03-14 12:50:00,53.55,53.56,53.45,53.52,68062.0,48.596,48.6051,48.5053,48.5688,68062.0
2017-03-14 13:00:00,53.52,53.55,53.45,53.52,92716.0,48.5688,48.596,48.5053,48.5688,92716.0
2017-03-14 13:10:00,53.53,53.66,53.49,53.55,116725.0,48.5779,48.6958,48.5416,48.596,116725.0
2017-03-14 13:20:00,53.56,53.67,53.51,53.64,91434.0,48.6051,48.7049,48.5597,48.6777,91434.0
2017-03-14 13:30:00,53.64,53.69,53.46,53.53,100559.0,48.6777,48.7231,48.5143,48.5779,100559.0
2017-03-14 13:40:00,53.53,53.57,53.4,53.45,70105.0,48.5779,48.6142,48.4599,48.5053,70105.0
2017-03-14 13:50:00,53.45,53.45,53.35,53.35,70086.0,48.5053,48.5053,48.4145,48.4145,70086.0
2017-03-14 14:00:00,53.35,53.47,53.35,53.44,73653.0,48.4145,48.5234,48.4145,48.4962,73653.0
2017-03-14 14:10:00,53.44,53.45,53.15,53.3,139503.0,48.4962,48.5053,48.233,48.3691,139503.0
2017-03-14 14:20:00,53.3,53.32,53.19,53.21,165920.0,48.3691,48.3873,48.2693,48.2875,165920.0
2017-03-14 14:30:00,53.21,53.29,53.18,53.24,161482.0,48.2875,48.3601,48.2602,48.3147,161482.0
2017-03-14 14:40:00,53.23,53.25,53.07,53.13,167808.0,48.3056,48.3238,48.1604,48.2149,167808.0
2017-03-14 14:50:00,53.13,53.13,52.94,52.98,228216.0,48.2149,48.2149,48.0424,48.0787,228216.0
2017-03-14 15:00:00,52.97,53.09,52.97,53.05,217214.0,48.0697,48.1786,48.0697,48.1423,217214.0
2017-03-14 15:10:00,53.05,53.1,52.97,52.98,234690.0,48.1423,48.1876,48.0697,48.0787,234690.0
2017-03-14 15:20:00,52.97,53.01,52.9,52.9,224575.0,48.0697,48.106,48.0061,48.0061,224575.0
2017-03-14 15:30:00,52.91,52.94,52.83,52.83,267967.0,48.0152,48.0424,47.9426,47.9426,267967.0
2017-03-14 15:40:00,52.82,52.96,52.72,52.95,445928.0,47.9335,48.0606,47.8428,48.0515,445928.0
2017-03-14 15:50:00,52.95,52.98,52.82,52.89,667167.0,48.0515,48.0787,47.9335,47.9971,667167.0
2017-03-15 09:30:00,51.97,52.51,51.82,52.46,829848.0,47.1622,47.6522,47.0261,47.6068,829848.0
2017-03-15 09:40:00,52.46,52.93,52.28,52.8,579313.0,47.6068,48.0334,47.4435,47.9154,579313.0
2017-03-15 09:50:00,52.84,53.55,52.72,53.54,434618.0,47.9517,48.596,47.8428,48.5869,434618.0
2017-03-15 10:00:00,53.54,53.67,53.3,53.51,548104.0,48.5869,48.7049,48.3691,48.5597,548104.0
2017-03-15 10:10:00,53.51,53.61,53.37,53.51,316999.0,48.5597,48.6505,48.4327,48.5597,316999.0
2017-03-15 10:20:00,53.5,53.66,53.38,53.66,291261.0,48.5506,48.6958,48.4417,48.6958,291261.0
2017-03-15 10:30:00,53.65,53.65,53.44,53.46,148002.0,48.6868,48.6868,48.4962,48.5143,148002.0
2017-03-15 10:40:00,53.46,53.63,53.43,53.57,171871.0,48.5143,48.6686,48.4871,48.6142,171871.0
2017-03-15 10:50:00,53.57,53.67,53.54,53.62,180822.0,48.6142,48.7049,48.5869,48.6595,180822.0
2017-03-15 11:00:00,53.63,53.92,53.61,53.91,198463.0,48.6686,48.9318,48.6505,48.9227,198463.0
2017-03-15 11:10:00,53.91,54.04,53.75,53.77,188397.0,48.9227,49.0407,48.7775,48.7957,188397.0
2017-03-15 11:20:00,53.77,53.79,53.61,53.64,133285.0,48.7957,48.8138,48.6505,48.6777,133285.0
2017-03-15 11:30:00,53.64,53.8,53.53,53.72,203960.0,48.6777,48.8229,48.5779,48.7503,203960.0
2017-03-15 11:40:00,53.7,53.72,53.55,53.59,90556.0,48.7321,48.7503,48.596,48.6323,90556.0
2017-03-15 11:50:00,53.59,53.67,53.54,53.66,72189.0,48.6323,48.7049,48.5869,48.6958,72189.0
2017-03-15 12:00:00,53.66,53.68,53.6,53.66,67001.0,48.6958,48.714,48.6414,48.6958,67001.0
2017-03-15 12:10:00,53.66,53.69,53.51,53.56,103960.0,48.6958,48.7231,48.5597,48.6051,103960.0
2017-03-15 12:20:00,53.56,53.86,53.56,53.85,165896.0,48.6051,48.8773,48.6051,48.8683,165896.0
2017-03-15 12:30:00,53.85,53.94,53.8,53.92,140511.0,48.8683,48.9499,48.8229,48.9318,140511.0
2017-03-15 12:40:00,53.92,53.99,53.82,53.85,183192.0,48.9318,48.9953,48.841,48.8683,183192.0
2017-03-15 12:50:00,53.85,53.88,53.74,53.77,90219.0,48.8683,48.8955,48.7684,48.7957,90219.0
2017-03-15 13:00:00,53.77,53.92,53.73,53.9,76655.0,48.7957,48.9318,48.7594,48.9136,76655.0
2017-03-15 13:10:00,53.89,53.95,53.79,53.8,86542.0,48.9046,48.959,48.8138,48.8229,86542.0
2017-03-15 13:20:00,53.8,53.84,53.75,53.83,76635.0,48.8229,48.8592,48.7775,48.8501,76635.0
2017-03-15 13:30:00,53.83,53.85,53.74,53.85,75502.0,48.8501,48.8683,48.7684,48.8683,75502.0
2017-03-15 13:40:00,53.85,53.87,53.69,53.78,90487.0,48.8683,48.8864,48.7231,48.8047,90487.0
2017-03-15 13:50:00,53.78,53.81,53.66,53.73,62944.0,48.8047,48.832,48.6958,48.7594,62944.0
2017-03-15 14:00:00,53.77,54.02,53.75,53.83,153829.0,48.7957,49.0225,48.7775,48.8501,153829.0
2017-03-15 14:10:00,53.83,54.08,53.83,53.86,131426.0,48.8501,49.077,48.8501,48.8773,131426.0
2017-03-15 14:20:00,53.87,53.98,53.84,53.96,147180.0,48.8864,48.9862,48.8592,48.9681,147180.0
2017-03-15 14:30:00,53.95,53.99,53.72,53.82,198774.0,48.959,48.9953,48.7503,48.841,198774.0
2017-03-15 14:40:00,53.82,53.93,53.75,53.91,131999.0,48.841,48.9409,48.7775,48.9227,131999.0
2017-03-15 14:50:00,53.91,54.07,53.88,53.93,200515.0,48.9227,49.0679,48.8955,48.9409,200515.0
2017-03-15 15:00:00,53.93,54.04,53.88,54.0,200454.0,48.9409,49.0407,48.8955,49.0044,200454.0
2017-03-15 15:10:00,53.99,54.33,53.93,54.3,229591.0,48.9953,49.3038,48.9409,49.2766,229591.0
2017-03-15 15:20:00,54.3,54.37,54.25,54.36,261531.0,49.2766,49.3401,49.2312,49.3311,261531.0
2017-03-15 15:30:00,54.36,54.62,54.32,54.37,354926.0,49.3311,49.567,49.2948,49.3401,354926.0
2017-03-15 15:40:00,54.37,54.37,54.21,54.23,272968.0,49.3401,49.3401,49.1949,49.2131,272968.0
2017-03-15 15:50:00,54.23,54.36,54.2,54.29,559229.0,49.2131,49.3311,49.1859,49.2675,559229.0
2017-03-16 09:30:00,54.6,54.61,54.02,54.23,415376.0,49.5489,49.5579,49.0225,49.2131,415376.0
2017-03-16 09:40:00,54.23,54.23,53.77,54.11,185413.0,49.2131,49.2131,48.7957,49.1042,185413.0
2017-03-16 09:50:00,54.11,54.18,53.87,53.88,109020.0,49.1042,49.1677,48.8864,48.8955,109020.0
2017-03-16 10:00:00,53.89,54.2,53.85,54.07,128822.0,48.9046,49.1859,48.8683,49.0679,128822.0
2017-03-16 10:10:00,54.07,54.13,53.92,53.95,94105.0,49.0679,49.1224,48.9318,48.959,94105.0
2017-03-16 10:20:00,53.95,54.1,53.91,54.07,92769.0,48.959,49.0951,48.9227,49.0679,92769.0
2017-03-16 10:30:00,54.06,54.22,54.06,54.18,167081.0,49.0588,49.204,49.0588,49.1677,167081.0
2017-03-16 10:40:00,54.17,54.29,54.14,54.16,171162.0,49.1586,49.2675,49.1314,49.1496,171162.0
2017-03-16 10:50:00,54.16,54.2,54.1,54.14,198588.0,49.1496,49.1859,49.0951,49.1314,198588.0
2017-03-16 11:00:00,54.13,54.13,53.86,53.93,251432.0,49.1224,49.1224,48.8773,48.9409,251432.0
2017-03-16 11:10:00,53.93,53.99,53.89,53.98,101499.0,48.9409,48.9953,48.9046,48.9862,101499.0
2017-03-16 11:20:00,53.97,54.12,53.89,54.09,156332.0,48.9772,49.1133,48.9046,49.0861,156332.0
2017-03-16 11:30:00,54.08,54.08,53.95,54.02,59039.0,49.077,49.077,48.959,49.0225,59039.0
2017-03-16 11:40:00,54.03,54.15,54.01,54.1,58787.0,49.0316,49.1405,49.0135,49.0951,58787.0
2017-03-16 11:50:00,54.09,54.18,54.06,54.18,74408.0,49.0861,49.1677,49.0588,49.1677,74408.0
2017-03-16 12:00:00,54.17,54.22,54.09,54.19,82438.0,49.1586,49.204,49.0861,49.1768,82438.0
2017-03-16 12:10:00,54.18,54.2,54.11,54.17,75977.0,49.1677,49.1859,49.1042,49.1586,75977.0
2017-03-16 12:20:00,54.16,54.2,54.06,54.08,84106.0,49.1496,49.1859,49.0588,49.077,84106.0
2017-03-16 12:30:00,54.08,54.09,53.98,54.05,69955.0,49.077,49.0861,48.9862,49.0498,69955.0
2017-03-16 12:40:00,54.05,54.17,54.04,54.16,93480.0,49.0498,49.1586,49.0407,49.1496,93480.0
2017-03-16 12:50:00,54.17,54.24,54.17,54.22,78651.0,49.1586,49.2222,49.1586,49.204,78651.0
2017-03-16 13:00:00,54.22,54.27,54.19,54.22,92573.0,49.204,49.2494,49.1768,49.204,92573.0
2017-03-16 13:10:00,54.22,54.22,54.13,54.18,106395.0,49.204,49.204,49.1224,49.1677,106395.0
2017-03-16 13:20:00,54.18,54.28,54.14,54.25,71226.0,49.1677,49.2585,49.1314,49.2312,71226.0
2017-03-16 13:30:00,54.25,54.33,54.21,54.29,75524.0,49.2312,49.3038,49.1949,49.2675,75524.0
2017-03-16 13:40:00,54.3,54.4,54.28,54.39,96042.0,49.2766,49.3674,49.2585,49.3583,96042.0
2017-03-16 13:50:00,54.39,54.41,54.32,54.33,51965.0,49.3583,49.3764,49.2948,49.3038,51965.0
2017-03-16 14:00:00,54.32,54.35,54.26,54.28,56976.0,49.2948,49.322,49.2403,49.2585,56976.0
2017-03-16 14:10:00,54.28,54.35,54.26,54.3,57720.0,49.2585,49.322,49.2403,49.2766,57720.0
2017-03-16 14:20:00,54.3,54.31,54.14,54.18,63112.0,49.2766,49.2857,49.1314,49.1677,63112.0
2017-03-16 14:30:00,54.18,54.26,54.17,54.18,75406.0,49.1677,49.2403,49.1586,49.1677,75406.0
2017-03-16 14:40:00,54.18,54.19,54.07,54.12,60851.0,49.1677,49.1768,49.0679,49.1133,60851.0
2017-03-16 14:50:00,54.12,54.14,54.08,54.1,71237.0,49.1133,49.1314,49.077,49.0951,71237.0
2017-03-16 15:00:00,54.11,54.21,54.06,54.15,61502.0,49.1042,49.1949,49.0588,49.1405,61502.0
2017-03-16 15:10:00,54.14,54.2,54.13,54.18,59161.0,49.1314,49.1859,49.1224,49.1677,59161.0
2017-03-16 15:20:00,54.19,54.21,54.1,54.12,101972.0,49.1768,49.1949,49.0951,49.1133,101972.0
2017-03-16 15:30:00,54.13,54.19,54.11,54.18,100145.0,49.1224,49.1768,49.1042,49.1677,100145.0
2017-03-16 15:40:00,54.18,54.19,54.12,54.13,96702.0,49.1677,49.1768,49.1133,49.1224,96702.0
2017-03-16 15:50:00,54.14,54.19,54.11,54.16,299683.0,49.1314,49.1768,49.1042,49.1496,299683.0
2017-03-17 09:30:00,54.14,54.21,54.0,54.0,711545.0,49.1314,49.1949,49.0044,49.0044,711545.0
2017-03-17 09:40:00,54.03,54.13,53.81,53.9,98822.0,49.0316,49.1224,48.832,48.9136,98822.0
2017-03-17 09:50:00,53.89,54.02,53.88,53.93,40746.0,48.9046,49.0225,48.8955,48.9409,40746.0
2017-03-17 10:00:00,53.96,54.01,53.88,53.99,69215.0,48.9681,49.0135,48.8955,48.9953,69215.0
2017-03-17 10:10:00,54.0,54.0,53.78,53.78,136325.0,49.0044,49.0044,48.8047,48.8047,136325.0
2017-03-17 10:20:00,53.8,53.83,53.72,53.75,145914.0,48.8229,48.8501,48.7503,48.7775,145914.0
2017-03-17 10:30:00,53.74,53.82,53.63,53.77,124141.0,48.7684,48.841,48.6686,48.7957,124141.0
2017-03-17 10:40:00,53.77,53.8,53.66,53.74,74203.0,48.7957,48.8229,48.6958,48.7684,74203.0
2017-03-17 10:50:00,53.73,53.74,53.63,53.66,56062.0,48.7594,48.7684,48.6686,48.6958,56062.0
2017-03-17 11:00:00,53.65,53.66,53.54,53.59,76048.0,48.6868,48.6958,48.5869,48.6323,76048.0
2017-03-17 11:10:00,53.58,53.61,53.49,53.55,77509.0,48.6232,48.6505,48.5416,48.596,77509.0
2017-03-17 11:20:00,53.54,53.61,53.51,53.53,61613.0,48.5869,48.6505,48.5597,48.5779,61613.0
2017-03-17 11:30:00,53.54,53.56,53.3,53.3,153552.0,48.5869,48.6051,48.3691,48.3691,153552.0
2017-03-17 11:40:00,53.3,53.47,53.3,53.45,101614.0,48.3691,48.5234,48.3691,48.5053,101614.0
2017-03-17 11:50:00,53.45,53.6,53.44,53.55,96941.0,48.5053,48.6414,48.4962,48.596,96941.0
2017-03-17 12:00:00,53.54,53.66,53.51,53.66,39160.0,48.5869,48.6958,48.5597,48.6958,39160.0
2017-03-17 12:10:00,53.66,53.66,53.54,53.58,42205.0,48.6958,48.6958,48.5869,48.6232,42205.0
2017-03-17 12:20:00,53.58,53.6,53.51,53.54,33859.0,48.6232,48.6414,48.5597,48.5869,33859.0
2017-03-17 12:30:00,53.55,53.56,53.51,53.54,47885.0,48.596,48.6051,48.5597,48.5869,47885.0
2017-03-17 12:40:00,53.55,53.61,53.53,53.6,26640.0,48.596,48.6505,48.5779,48.6414,26640.0
2017-03-17 12:50:00,53.6,53.66,53.58,53.66,43821.0,48.6414,48.6958,48.6232,48.6958,43821.0
2017-03-17 13:00:00,53.66,53.72,53.66,53.68,54830.0,48.6958,48.7503,48.6958,48.714,54830.0
2017-03-17 13:10:00,53.68,53.73,53.64,53.7,39786.0,48.714,48.7594,48.6777,48.7321,39786.0
2017-03-17 13:20:00,53.7,53.76,53.68,53.76,36590.0,48.7321,48.7866,48.714,48.7866,36590.0
2017-03-17 13:30:00,53.76,53.76,53.67,53.72,31509.0,48.7866,48.7866,48.7049,48.7503,31509.0
2017-03-17 13:40:00,53.71,53.71,53.63,53.66,31038.0,48.7412,48.7412,48.6686,48.6958,31038.0
2017-03-17 13:50:00,53.65,53.68,53.63,53.68,26867.0,48.6868,48.714,48.6686,48.714,26867.0
2017-03-17 14:00:00,53.69,53.72,53.67,53.69,42921.0,48.7231,48.7503,48.7049,48.7231,42921.0
2017-03-17 14:10:00,53.68,53.74,53.68,53.73,36238.0,48.714,48.7684,48.714,48.7594,36238.0
2017-03-17 14:20:00,53.72,53.77,53.7,53.73,44453.0,48.7503,48.7957,48.7321,48.7594,44453.0
2017-03-17 14:30:00,53.73,53.75,53.64,53.66,65952.0,48.7594,48.7775,48.6777,48.6958,65952.0
2017-03-17 14:40:00,53.66,53.68,53.64,53.65,42406.0,48.6958,48.714,48.6777,48.6868,42406.0
2017-03-17 14:50:00,53.65,53.66,53.6,53.61,32335.0,48.6868,48.6958,48.6414,48.6505,32335.0
2017-03-17 15:00:00,53.61,53.64,53.54,53.55,77520.0,48.6505,48.6777,48.5869,48.596,77520.0
2017-03-17 15:10:00,53.54,53.54,53.46,53.5,57220.0,48.5869,48.5869,48.5143,48.5506,57220.0
2017-03-17 15:20:00,53.5,53.52,53.4,53.42,60332.0,48.5506,48.5688,48.4599,48.478,60332.0
2017-03-17 15:30:00,53.42,53.49,53.39,53.47,119633.0,48.478,48.5416,48.4508,48.5234,119633.0
2017-03-17 15:40:00,53.48,53.52,53.33,53.39,206130.0,48.5325,48.5688,48.3964,48.4508,206130.0
2017-03-17 15:50:00,53.38,53.45,53.16,53.18,933670.0,48.4417,48.5053,48.2421,48.2602,933670.0
2017-03-20 09:30:00,53.48,53.53,52.94,53.15,178543.0,48.5325,48.5779,48.0424,48.233,178543.0
2017-03-20 09:40:00,53.14,53.38,53.12,53.38,73265.0,48.2239,48.4417,48.2058,48.4417,73265.0
2017-03-20 09:50:00,53.39,53.4,53.17,53.25,65547.0,48.4508,48.4599,48.2512,48.3238,65547.0
2017-03-20 10:00:00,53.24,53.46,53.22,53.4,71892.0,48.3147,48.5143,48.2965,48.4599,71892.0
2017-03-20 10:10:00,53.39,53.75,53.39,53.66,170637.0,48.4508,48.7775,48.4508,48.6958,170637.0
2017-03-20 10:20:00,53.65,53.66,53.53,53.55,137911.0,48.6868,48.6958,48.5779,48.596,137911.0
2017-03-20 10:30:00,53.55,53.55,53.31,53.35,140552.0,48.596,48.596,48.3782,48.4145,140552.0
2017-03-20 10:40:00,53.36,53.56,53.33,53.5,220613.0,48.4236,48.6051,48.3964,48.5506,220613.0
2017-03-20 10:50:00,53.5,53.6,53.48,53.52,164578.0,48.5506,48.6414,48.5325,48.5688,164578.0
2017-03-20 11:00:00,53.51,53.53,53.36,53.4,155804.0,48.5597,48.5779,48.4236,48.4599,155804.0
2017-03-20 11:10:00,53.4,53.45,53.36,53.41,92459.0,48.4599,48.5053,48.4236,48.469,92459.0
2017-03-20 11:20:00,53.4,53.47,53.37,53.47,92886.0,48.4599,48.5234,48.4327,48.5234,92886.0
2017-03-20 11:30:00,53.46,53.48,53.41,53.44,71835.0,48.5143,48.5325,48.469,48.4962,71835.0
2017-03-20 11:40:00,53.44,53.46,53.37,53.37,84402.0,48.4962,48.5143,48.4327,48.4327,84402.0
2017-03-20 11:50:00,53.38,53.49,53.37,53.46,58157.0,48.4417,48.5416,48.4327,48.5143,58157.0
2017-03-20 12:00:00,53.47,53.49,53.37,53.37,63614.0,48.5234,48.5416,48.4327,48.4327,63614.0
2017-03-20 12:10:00,53.38,53.41,53.31,53.32,69636.0,48.4417,48.469,48.3782,48.3873,69636.0
2017-03-20 12:20:00,53.32,53.4,53.3,53.38,56280.0,48.3873,48.4599,48.3691,48.4417,56280.0
2017-03-20 12:30:00,53.38,53.41,53.32,53.39,46781.0,48.4417,48.469,48.3873,48.4508,46781.0
2017-03-20 12:40:00,53.38,53.43,53.36,53.36,43004.0,48.4417,48.4871,48.4236,48.4236,43004.0
2017-03-20 12:50:00,53.37,53.41,53.34,53.38,46553.0,48.4327,48.469,48.4054,48.4417,46553.0
2017-03-20 13:00:00,53.37,53.39,53.29,53.33,55495.0,48.4327,48.4508,48.3601,48.3964,55495.0
2017-03-20 13:10:00,53.33,53.35,53.3,53.34,44764.0,48.3964,48.4145,48.3691,48.4054,44764.0
2017-03-20 13:20:00,53.33,53.38,53.31,53.36,46538.0,48.3964,48.4417,48.3782,48.4236,46538.0
2017-03-20 13:30:00,53.36,53.36,53.26,53.27,51163.0,48.4236,48.4236,48.3328,48.3419,51163.0
2017-03-20 13:40:00,53.28,53.29,53.21,53.25,61039.0,48.351,48.3601,48.2875,48.3238,61039.0
2017-03-20 13:50:00,53.25,53.28,53.23,53.26,69727.0,48.3238,48.351,48.3056,48.3328,69727.0
2017-03-20 14:00:00,53.27,53.34,53.21,53.34,70964.0,48.3419,48.4054,48.2875,48.4054,70964.0
2017-03-20 14:10:00,53.34,53.41,53.31,53.41,72990.0,48.4054,48.469,48.3782,48.469,72990.0
2017-03-20 14:20:00,53.41,53.48,53.39,53.46,195475.0,48.469,48.5325,48.4508,48.5143,195475.0
2017-03-20 14:30:00,53.46,53.53,53.42,53.43,128805.0,48.5143,48.5779,48.478,48.4871,128805.0
2017-03-20 14:40:00,53.43,53.55,53.4,53.45,120011.0,48.4871,48.596,48.4599,48.5053,120011.0
2017-03-20 14:50:00,53.45,53.52,53.41,53.45,69520.0,48.5053,48.5688,48.469,48.5053,69520.0
2017-03-20 15:00:00,53.46,53.46,53.37,53.37,64465.0,48.5143,48.5143,48.4327,48.4327,64465.0
2017-03-20 15:10:00,53.38,53.52,53.37,53.5,68718.0,48.4417,48.5688,48.4327,48.5506,68718.0
2017-03-20 15:20:00,53.51,53.54,53.45,53.53,155585.0,48.5597,48.5869,48.5053,48.5779,155585.0
2017-03-20 15:30:00,53.52,53.55,53.45,53.47,89572.0,48.5688,48.596,48.5053,48.5234,89572.0
2017-03-20 15:40:00,53.47,53.56,53.44,53.5,222961.0,48.5234,48.6051,48.4962,48.5506,222961.0
2017-03-20 15:50:00,53.51,53.53,53.42,53.44,367127.0,48.5597,48.5779,48.478,48.4962,367127.0
2017-03-21 09:30:00,53.66,53.66,53.27,53.31,130325.0,48.6958,48.6958,48.3419,48.3782,130325.0
2017-03-21 09:40:00,53.31,53.35,52.92,52.92,177769.0,48.3782,48.4145,48.0243,48.0243,177769.0
2017-03-21 09:50:00,52.92,52.96,52.81,52.86,125024.0,48.0243,48.0606,47.9245,47.9698,125024.0
2017-03-21 10:00:00,52.87,52.9,52.71,52.77,93375.0,47.9789,48.0061,47.8337,47.8882,93375.0
2017-03-21 10:10:00,52.76,52.79,52.5,52.6,157094.0,47.8791,47.9063,47.6431,47.7339,157094.0
2017-03-21 10:20:00,52.6,52.66,52.38,52.4,177252.0,47.7339,47.7883,47.5342,47.5524,177252.0
2017-03-21 10:30:00,52.41,52.51,52.37,52.45,237207.0,47.5615,47.6522,47.5252,47.5978,237207.0
2017-03-21 10:40:00,52.45,52.46,52.27,52.27,181194.0,47.5978,47.6068,47.4344,47.4344,181194.0
2017-03-21 10:50:00,52.27,52.29,51.94,51.98,304725.0,47.4344,47.4526,47.135,47.1713,304725.0
2017-03-21 11:00:00,51.98,52.01,51.9,51.95,167725.0,47.1713,47.1985,47.0987,47.144,167725.0
2017-03-21 11:10:00,51.95,52.09,51.82,51.84,235174.0,47.144,47.2711,47.0261,47.0442,235174.0
2017-03-21 11:20:00,51.83,52.15,51.82,52.13,102726.0,47.0351,47.3255,47.0261,47.3074,102726.0
2017-03-21 11:30:00,52.12,52.14,51.89,51.97,140298.0,47.2983,47.3164,47.0896,47.1622,140298.0
2017-03-21 11:40:00,51.98,52.17,51.97,52.13,73464.0,47.1713,47.3437,47.1622,47.3074,73464.0
2017-03-21 11:50:00,52.13,52.48,52.1,52.47,150958.0,47.3074,47.625,47.2801,47.6159,150958.0
2017-03-21 12:00:00,52.47,52.57,52.29,52.44,124797.0,47.6159,47.7067,47.4526,47.5887,124797.0
2017-03-21 12:10:00,52.43,52.48,52.22,52.26,123335.0,47.5796,47.625,47.389,47.4253,123335.0
2017-03-21 12:20:00,52.27,52.33,52.13,52.22,93698.0,47.4344,47.4889,47.3074,47.389,93698.0
2017-03-21 12:30:00,52.21,52.39,52.21,52.35,130367.0,47.38,47.5433,47.38,47.507,130367.0
2017-03-21 12:40:00,52.37,52.46,52.24,52.27,111284.0,47.5252,47.6068,47.4072,47.4344,111284.0
2017-03-21 12:50:00,52.27,52.34,52.2,52.29,142753.0,47.4344,47.4979,47.3709,47.4526,142753.0
2017-03-21 13:00:00,52.28,52.29,52.17,52.17,94646.0,47.4435,47.4526,47.3437,47.3437,94646.0
2017-03-21 13:10:00,52.18,52.27,52.12,52.2,80665.0,47.3527,47.4344,47.2983,47.3709,80665.0
2017-03-21 13:20:00,52.2,52.21,52.11,52.18,76017.0,47.3709,47.38,47.2892,47.3527,76017.0
2017-03-21 13:30:00,52.2,52.24,52.16,52.19,62941.0,47.3709,47.4072,47.3346,47.3618,62941.0
2017-03-21 13:40:00,52.18,52.19,52.08,52.11,74370.0,47.3527,47.3618,47.262,47.2892,74370.0
2017-03-21 13:50:00,52.11,52.12,51.98,51.99,96804.0,47.2892,47.2983,47.1713,47.1803,96804.0
2017-03-21 14:00:00,51.98,52.17,51.95,52.13,77679.0,47.1713,47.3437,47.144,47.3074,77679.0
2017-03-21 14:10:00,52.12,52.15,52.05,52.15,83300.0,47.2983,47.3255,47.2348,47.3255,83300.0
2017-03-21 14:20:00,52.14,52.14,52.0,52.02,95367.0,47.3164,47.3164,47.1894,47.2075,95367.0
2017-03-21 14:30:00,52.02,52.12,52.01,52.08,81656.0,47.2075,47.2983,47.1985,47.262,81656.0
2017-03-21 14:40:00,52.07,52.08,51.9,51.97,109880.0,47.2529,47.262,47.0987,47.1622,109880.0
2017-03-21 14:50:00,51.97,52.1,51.95,52.05,84734.0,47.1622,47.2801,47.144,47.2348,84734.0
2017-03-21 15:00:00,52.05,52.2,52.0,52.18,132010.0,47.2348,47.3709,47.1894,47.3527,132010.0
2017-03-21 15:10:00,52.19,52.25,52.16,52.22,129548.0,47.3618,47.4163,47.3346,47.389,129548.0
2017-03-21 15:20:00,52.22,52.22,52.1,52.11,132329.0,47.389,47.389,47.2801,47.2892,132329.0
2017-03-21 15:30:00,52.11,52.11,51.95,51.95,168262.0,47.2892,47.2892,47.144,47.144,168262.0
2017-03-21 15:40:00,51.94,51.98,51.82,51.87,252118.0,47.135,47.1713,47.0261,47.0714,252118.0
2017-03-21 15:50:00,51.87,51.89,51.8,51.88,515273.0,47.0714,47.0896,47.0079,47.0805,515273.0
2017-03-22 09:30:00,51.64,51.88,51.11,51.8,564682.0,46.8627,47.0805,46.3817,47.0079,564682.0
2017-03-22 09:40:00,51.78,52.41,51.74,52.17,356735.0,46.9898,47.5615,46.9535,47.3437,356735.0
2017-03-22 09:50:00,52.2,52.23,51.65,51.71,236391.0,47.3709,47.3981,46.8718,46.9262,236391.0
2017-03-22 10:00:00,51.71,51.91,51.63,51.9,199140.0,46.9262,47.1077,46.8536,47.0987,199140.0
2017-03-22 10:10:00,51.93,52.06,51.81,51.87,119959.0,47.1259,47.2438,47.017,47.0714,119959.0
2017-03-22 10:20:00,51.85,51.98,51.7,51.77,87764.0,47.0533,47.1713,46.9172,46.9807,87764.0
2017-03-22 10:30:00,51.75,52.13,51.73,52.02,167047.0,46.9625,47.3074,46.9444,47.2075,167047.0
2017-03-22 10:40:00,52.02,52.2,51.97,52.04,153851.0,47.2075,47.3709,47.1622,47.2257,153851.0
2017-03-22 10:50:00,52.04,52.16,51.98,52.14,97431.0,47.2257,47.3346,47.1713,47.3164,97431.0
2017-03-22 11:00:00,52.13,52.15,51.99,52.01,77424.0,47.3074,47.3255,47.1803,47.1985,77424.0
2017-03-22 11:10:00,52.01,52.05,51.86,51.99,113782.0,47.1985,47.2348,47.0624,47.1803,113782.0
2017-03-22 11:20:00,52.0,52.08,51.91,51.95,129800.0,47.1894,47.262,47.1077,47.144,129800.0
2017-03-22 11:30:00,51.95,51.95,51.79,51.85,103077.0,47.144,47.144,46.9988,47.0533,103077.0
2017-03-22 11:40:00,51.85,51.92,51.82,51.89,126150.0,47.0533,47.1168,47.0261,47.0896,126150.0
2017-03-22 11:50:00,51.88,51.91,51.77,51.85,96989.0,47.0805,47.1077,46.9807,47.0533,96989.0
2017-03-22 12:00:00,51.84,52.04,51.82,51.94,44787.0,47.0442,47.2257,47.0261,47.135,44787.0
2017-03-22 12:10:00,51.94,51.98,51.88,51.9,33498.0,47.135,47.1713,47.0805,47.0987,33498.0
2017-03-22 12:20:00,51.91,51.95,51.86,51.9,34855.0,47.1077,47.144,47.0624,47.0987,34855.0
2017-03-22 12:30:00,51.89,51.94,51.87,51.89,65442.0,47.0896,47.135,47.0714,47.0896,65442.0
2017-03-22 12:40:00,51.89,51.93,51.83,51.87,92575.0,47.0896,47.1259,47.0351,47.0714,92575.0
2017-03-22 12:50:00,51.87,51.94,51.86,51.91,55918.0,47.0714,47.135,47.0624,47.1077,55918.0
2017-03-22 13:00:00,51.92,51.98,51.87,51.95,127182.0,47.1168,47.1713,47.0714,47.144,127182.0
2017-03-22 13:10:00,51.95,52.11,51.94,52.09,91653.0,47.144,47.2892,47.135,47.2711,91653.0
2017-03-22 13:20:00,52.09,52.23,52.07,52.18,80846.0,47.2711,47.3981,47.2529,47.3527,80846.0
2017-03-22 13:30:00,52.17,52.2,52.12,52.17,38342.0,47.3437,47.3709,47.2983,47.3437,38342.0
2017-03-22 13:40:00,52.16,52.17,52.0,52.06,44904.0,47.3346,47.3437,47.1894,47.2438,44904.0
2017-03-22 13:50:00,52.07,52.09,52.02,52.04,47983.0,47.2529,47.2711,47.2075,47.2257,47983.0
2017-03-22 14:00:00,52.05,52.15,52.04,52.13,37491.0,47.2348,47.3255,47.2257,47.3074,37491.0
2017-03-22 14:10:00,52.13,52.25,52.13,52.22,62961.0,47.3074,47.4163,47.3074,47.389,62961.0
2017-03-22 14:20:00,52.21,52.24,52.13,52.16,79477.0,47.38,47.4072,47.3074,47.3346,79477.0
2017-03-22 14:30:00,52.17,52.28,52.16,52.28,44668.0,47.3437,47.4435,47.3346,47.4435,44668.0
2017-03-22 14:40:00,52.29,52.32,52.23,52.27,54938.0,47.4526,47.4798,47.3981,47.4344,54938.0
2017-03-22 14:50:00,52.26,52.39,52.25,52.37,56508.0,47.4253,47.5433,47.4163,47.5252,56508.0
2017-03-22 15:00:00,52.36,52.36,52.29,52.3,46034.0,47.5161,47.5161,47.4526,47.4616,46034.0
2017-03-22 15:10:00,52.3,52.43,52.3,52.41,73342.0,47.4616,47.5796,47.4616,47.5615,73342.0
2017-03-22 15:20:00,52.41,52.48,52.33,52.35,106899.0,47.5615,47.625,47.4889,47.507,106899.0
2017-03-22 15:30:00,52.35,52.41,52.29,52.32,111471.0,47.507,47.5615,47.4526,47.4798,111471.0
2017-03-22 15:40:00,52.32,52.43,52.32,52.42,117127.0,47.4798,47.5796,47.4798,47.5705,117127.0
2017-03-22 15:50:00,52.42,52.53,52.41,52.45,319960.0,47.5705,47.6704,47.5615,47.5978,319960.0
2017-03-23 09:30:00,52.46,52.65,52.31,52.58,81919.0,47.6068,47.7793,47.4707,47.7157,81919.0
2017-03-23 09:40:00,52.54,52.66,52.5,52.56,75082.0,47.6794,47.7883,47.6431,47.6976,75082.0
2017-03-23 09:50:00,52.54,52.63,52.45,52.55,44247.0,47.6794,47.7611,47.5978,47.6885,44247.0
2017-03-23 10:00:00,52.56,52.65,52.34,52.37,119776.0,47.6976,47.7793,47.4979,47.5252,119776.0
2017-03-23 10:10:00,52.37,52.44,52.24,52.35,47652.0,47.5252,47.5887,47.4072,47.507,47652.0
2017-03-23 10:20:00,52.37,52.54,52.36,52.47,38583.0,47.5252,47.6794,47.5161,47.6159,38583.0
2017-03-23 10:30:00,52.48,52.71,52.48,52.67,61762.0,47.625,47.8337,47.625,47.7974,61762.0
2017-03-23 10:40:00,52.67,52.76,52.62,52.66,46899.0,47.7974,47.8791,47.752,47.7883,46899.0
2017-03-23 10:50:00,52.67,52.75,52.61,52.62,69206.0,47.7974,47.87,47.743,47.752,69206.0
2017-03-23 11:00:00,52.62,52.68,52.58,52.68,47998.0,47.752,47.8065,47.7157,47.8065,47998.0
2017-03-23 11:10:00,52.67,52.77,52.65,52.72,66669.0,47.7974,47.8882,47.7793,47.8428,66669.0
2017-03-23 11:20:00,52.72,52.73,52.59,52.64,52263.0,47.8428,47.8519,47.7248,47.7702,52263.0
2017-03-23 11:30:00,52.66,52.84,52.66,52.79,74848.0,47.7883,47.9517,47.7883,47.9063,74848.0
2017-03-23 11:40:00,52.79,52.79,52.68,52.74,36504.0,47.9063,47.9063,47.8065,47.8609,36504.0
2017-03-23 11:50:00,52.75,52.78,52.67,52.7,41836.0,47.87,47.8972,47.7974,47.8246,41836.0
2017-03-23 12:00:00,52.7,52.87,52.7,52.77,87088.0,47.8246,47.9789,47.8246,47.8882,87088.0
2017-03-23 12:10:00,52.78,52.85,52.72,52.8,28967.0,47.8972,47.9608,47.8428,47.9154,28967.0
2017-03-23 12:20:00,52.8,52.84,52.77,52.78,37124.0,47.9154,47.9517,47.8882,47.8972,37124.0
2017-03-23 12:30:00,52.78,52.85,52.72,52.82,49958.0,47.8972,47.9608,47.8428,47.9335,49958.0
2017-03-23 12:40:00,52.82,52.96,52.82,52.9,65051.0,47.9335,48.0606,47.9335,48.0061,65051.0
2017-03-23 12:50:00,52.88,52.91,52.82,52.84,56820.0,47.988,48.0152,47.9335,47.9517,56820.0
2017-03-23 13:00:00,52.84,52.87,52.62,52.63,74735.0,47.9517,47.9789,47.752,47.7611,74735.0
2017-03-23 13:10:00,52.63,52.68,52.55,52.63,69840.0,47.7611,47.8065,47.6885,47.7611,69840.0
2017-03-23 13:20:00,52.64,52.73,52.58,52.59,40956.0,47.7702,47.8519,47.7157,47.7248,40956.0
2017-03-23 13:30:00,52.58,52.62,52.44,52.45,77442.0,47.7157,47.752,47.5887,47.5978,77442.0
2017-03-23 13:40:00,52.47,52.55,52.45,52.53,57237.0,47.6159,47.6885,47.5978,47.6704,57237.0
2017-03-23 13:50:00,52.53,52.57,52.5,52.56,46199.0,47.6704,47.7067,47.6431,47.6976,46199.0
2017-03-23 14:00:00,52.55,52.56,52.48,52.55,34319.0,47.6885,47.6976,47.625,47.6885,34319.0
2017-03-23 14:10:00,52.55,52.57,52.51,52.54,34268.0,47.6885,47.7067,47.6522,47.6794,34268.0
2017-03-23 14:20:00,52.54,52.57,52.51,52.56,91333.0,47.6794,47.7067,47.6522,47.6976,91333.0
2017-03-23 14:30:00,52.55,52.57,52.49,52.55,55297.0,47.6885,47.7067,47.6341,47.6885,55297.0
2017-03-23 14:40:00,52.55,52.62,52.54,52.61,30716.0,47.6885,47.752,47.6794,47.743,30716.0
2017-03-23 14:50:00,52.61,52.66,52.54,52.55,43591.0,47.743,47.7883,47.6794,47.6885,43591.0
2017-03-23 15:00:00,52.54,52.56,52.42,52.46,86040.0,47.6794,47.6976,47.5705,47.6068,86040.0
2017-03-23 15:10:00,52.45,52.49,52.35,52.39,75946.0,47.5978,47.6341,47.507,47.5433,75946.0
2017-03-23 15:20:00,52.39,52.48,52.38,52.41,90700.0,47.5433,47.625,47.5342,47.5615,90700.0
2017-03-23 15:30:00,52.42,52.43,52.29,52.4,88174.0,47.5705,47.5796,47.4526,47.5524,88174.0
2017-03-23 15:40:00,52.4,52.44,52.31,52.44,119194.0,47.5524,47.5887,47.4707,47.5887,119194.0
2017-03-23 15:50:00,52.43,52.47,52.34,52.38,257211.0,47.5796,47.6159,47.4979,47.5342,257211.0
2017-03-24 09:30:00,52.64,52.65,52.4,52.53,45552.0,47.7702,47.7793,47.5524,47.6704,45552.0
2017-03-24 09:40:00,52.54,52.71,52.29,52.43,53415.0,47.6794,47.8337,47.4526,47.5796,53415.0
2017-03-24 09:50:00,52.45,52.52,52.36,52.45,55836.0,47.5978,47.6613,47.5161,47.5978,55836.0
2017-03-24 10:00:00,52.46,52.59,52.44,52.56,45748.0,47.6068,47.7248,47.5887,47.6976,45748.0
2017-03-24 10:10:00,52.57,52.71,52.51,52.67,44337.0,47.7067,47.8337,47.6522,47.7974,44337.0
2017-03-24 10:20:00,52.66,52.77,52.6,52.77,49156.0,47.7883,47.8882,47.7339,47.8882,49156.0
2017-03-24 10:30:00,52.76,52.79,52.58,52.61,68435.0,47.8791,47.9063,47.7157,47.743,68435.0
2017-03-24 10:40:00,52.61,52.74,52.61,52.74,48776.0,47.743,47.8609,47.743,47.8609,48776.0
2017-03-24 10:50:00,52.75,52.8,52.65,52.69,91353.0,47.87,47.9154,47.7793,47.8156,91353.0
2017-03-24 11:00:00,52.7,52.84,52.69,52.77,84948.0,47.8246,47.9517,47.8156,47.8882,84948.0
2017-03-24 11:10:00,52.78,52.83,52.75,52.77,55168.0,47.8972,47.9426,47.87,47.8882,55168.0
2017-03-24 11:20:00,52.77,52.78,52.64,52.65,42393.0,47.8882,47.8972,47.7702,47.7793,42393.0
2017-03-24 11:30:00,52.65,52.79,52.65,52.76,29675.0,47.7793,47.9063,47.7793,47.8791,29675.0
2017-03-24 11:40:00,52.77,52.8,52.72,52.77,27088.0,47.8882,47.9154,47.8428,47.8882,27088.0
2017-03-24 11:50:00,52.77,52.83,52.76,52.82,94145.0,47.8882,47.9426,47.8791,47.9335,94145.0
2017-03-24 12:00:00,52.81,52.83,52.77,52.82,66598.0,47.9245,47.9426,47.8882,47.9335,66598.0
2017-03-24 12:10:00,52.81,52.82,52.6,52.62,98592.0,47.9245,47.9335,47.7339,47.752,98592.0
2017-03-24 12:20:00,52.61,52.76,52.57,52.71,99258.0,47.743,47.8791,47.7067,47.8337,99258.0
2017-03-24 12:30:00,52.72,52.8,52.67,52.79,52413.0,47.8428,47.9154,47.7974,47.9063,52413.0
2017-03-24 12:40:00,52.78,52.82,52.74,52.75,57778.0,47.8972,47.9335,47.8609,47.87,57778.0
2017-03-24 12:50:00,52.75,52.77,52.66,52.75,52283.0,47.87,47.8882,47.7883,47.87,52283.0
2017-03-24 13:00:00,52.77,52.84,52.7,52.74,75949.0,47.8882,47.9517,47.8246,47.8609,75949.0
2017-03-24 13:10:00,52.75,52.79,52.71,52.73,74398.0,47.87,47.9063,47.8337,47.8519,74398.0
2017-03-24 13:20:00,52.74,52.84,52.72,52.84,53096.0,47.8609,47.9517,47.8428,47.9517,53096.0
2017-03-24 13:30:00,52.84,52.84,52.76,52.77,24207.0,47.9517,47.9517,47.8791,47.8882,24207.0
2017-03-24 13:40:00,52.76,52.78,52.71,52.72,35979.0,47.8791,47.8972,47.8337,47.8428,35979.0
2017-03-24 13:50:00,52.73,52.73,52.53,52.59,47558.0,47.8519,47.8519,47.6704,47.7248,47558.0
2017-03-24 14:00:00,52.6,52.65,52.57,52.6,57293.0,47.7339,47.7793,47.7067,47.7339,57293.0
2017-03-24 14:10:00,52.59,52.65,52.57,52.63,53219.0,47.7248,47.7793,47.7067,47.7611,53219.0
2017-03-24 14:20:00,52.62,52.68,52.61,52.63,49930.0,47.752,47.8065,47.743,47.7611,49930.0
2017-03-24 14:30:00,52.62,52.67,52.6,52.64,45319.0,47.752,47.7974,47.7339,47.7702,45319.0
2017-03-24 14:40:00,52.63,52.63,52.58,52.61,94393.0,47.7611,47.7611,47.7157,47.743,94393.0
2017-03-24 14:50:00,52.62,52.62,52.53,52.59,104564.0,47.752,47.752,47.6704,47.7248,104564.0
2017-03-24 15:00:00,52.59,52.61,52.43,52.45,121227.0,47.7248,47.743,47.5796,47.5978,121227.0
2017-03-24 15:10:00,52.46,52.48,52.39,52.45,127352.0,47.6068,47.625,47.5433,47.5978,127352.0
2017-03-24 15:20:00,52.45,52.5,52.42,52.46,81135.0,47.5978,47.6431,47.5705,47.6068,81135.0
2017-03-24 15:30:00,52.46,52.79,52.45,52.76,191553.0,47.6068,47.9063,47.5978,47.8791,191553.0
2017-03-24 15:40:00,52.76,52.87,52.55,52.59,210845.0,47.8791,47.9789,47.6885,47.7248,210845.0
2017-03-24 15:50:00,52.59,52.71,52.52,52.62,305238.0,47.7248,47.8337,47.6613,47.752,305238.0
2017-03-27 09:30:00,52.02,52.02,51.7,51.85,173814.0,47.2075,47.2075,46.9172,47.0533,173814.0
2017-03-27 09:40:00,51.85,52.36,51.81,52.28,139137.0,47.0533,47.5161,47.017,47.4435,139137.0
2017-03-27 09:50:00,52.28,52.45,52.15,52.2,145088.0,47.4435,47.5978,47.3255,47.3709,145088.0
2017-03-27 10:00:00,52.19,52.26,52.02,52.11,181544.0,47.3618,47.4253,47.2075,47.2892,181544.0
2017-03-27 10:10:00,52.12,52.4,52.12,52.22,82554.0,47.2983,47.5524,47.2983,47.389,82554.0
2017-03-27 10:20:00,52.22,52.29,52.14,52.25,89599.0,47.389,47.4526,47.3164,47.4163,89599.0
2017-03-27 10:30:00,52.24,52.38,52.21,52.28,109386.0,47.4072,47.5342,47.38,47.4435,109386.0
2017-03-27 10:40:00,52.27,52.36,52.18,52.18,75861.0,47.4344,47.5161,47.3527,47.3527,75861.0
2017-03-27 10:50:00,52.18,52.31,52.16,52.27,97418.0,47.3527,47.4707,47.3346,47.4344,97418.0
2017-03-27 11:00:00,52.28,52.28,52.14,52.16,82454.0,47.4435,47.4435,47.3164,47.3346,82454.0
2017-03-27 11:10:00,52.16,52.16,52.05,52.05,60165.0,47.3346,47.3346,47.2348,47.2348,60165.0
2017-03-27 11:20:00,52.06,52.14,51.97,52.14,154958.0,47.2438,47.3164,47.1622,47.3164,154958.0
2017-03-27 11:30:00,52.14,52.3,52.13,52.28,111049.0,47.3164,47.4616,47.3074,47.4435,111049.0
2017-03-27 11:40:00,52.28,52.3,52.18,52.18,138672.0,47.4435,47.4616,47.3527,47.3527,138672.0
2017-03-27 11:50:00,52.17,52.34,52.11,52.34,78528.0,47.3437,47.4979,47.2892,47.4979,78528.0
2017-03-27 12:00:00,52.34,52.42,52.28,52.38,57139.0,47.4979,47.5705,47.4435,47.5342,57139.0
2017-03-27 12:10:00,52.38,52.5,52.38,52.49,53851.0,47.5342,47.6431,47.5342,47.6341,53851.0
2017-03-27 12:20:00,52.5,52.5,52.41,52.44,40385.0,47.6431,47.6431,47.5615,47.5887,40385.0
2017-03-27 12:30:00,52.43,52.49,52.39,52.46,64068.0,47.5796,47.6341,47.5433,47.6068,64068.0
2017-03-27 12:40:00,52.46,52.51,52.44,52.49,29825.0,47.6068,47.6522,47.5887,47.6341,29825.0
2017-03-27 12:50:00,52.49,52.61,52.48,52.61,67241.0,47.6341,47.743,47.625,47.743,67241.0
2017-03-27 13:00:00,52.61,52.8,52.6,52.77,171235.0,47.743,47.9154,47.7339,47.8882,171235.0
2017-03-27 13:10:00,52.77,52.77,52.65,52.68,59965.0,47.8882,47.8882,47.7793,47.8065,59965.0
2017-03-27 13:20:00,52.69,52.72,52.64,52.67,29171.0,47.8156,47.8428,47.7702,47.7974,29171.0
2017-03-27 13:30:00,52.67,52.68,52.61,52.63,29374.0,47.7974,47.8065,47.743,47.7611,29374.0
2017-03-27 13:40:00,52.62,52.73,52.61,52.72,68972.0,47.752,47.8519,47.743,47.8428,68972.0
2017-03-27 13:50:00,52.72,52.77,52.69,52.71,39079.0,47.8428,47.8882,47.8156,47.8337,39079.0
2017-03-27 14:00:00,52.72,52.81,52.72,52.76,29379.0,47.8428,47.9245,47.8428,47.8791,29379.0
2017-03-27 14:10:00,52.76,52.76,52.65,52.66,88220.0,47.8791,47.8791,47.7793,47.7883,88220.0
2017-03-27 14:20:00,52.65,52.79,52.64,52.78,87717.0,47.7793,47.9063,47.7702,47.8972,87717.0
2017-03-27 14:30:00,52.78,52.81,52.75,52.8,58930.0,47.8972,47.9245,47.87,47.9154,58930.0
2017-03-27 14:40:00,52.79,52.96,52.77,52.92,117412.0,47.9063,48.0606,47.8882,48.0243,117412.0
2017-03-27 14:50:00,52.92,52.93,52.82,52.89,100312.0,48.0243,48.0334,47.9335,47.9971,100312.0
2017-03-27 15:00:00,52.89,52.91,52.82,52.84,53915.0,47.9971,48.0152,47.9335,47.9517,53915.0
2017-03-27 15:10:00,52.84,52.89,52.8,52.86,99340.0,47.9517,47.9971,47.9154,47.9698,99340.0
2017-03-27 15:20:00,52.85,52.91,52.83,52.9,115397.0,47.9608,48.0152,47.9426,48.0061,115397.0
2017-03-27 15:30:00,52.9,52.95,52.87,52.95,123550.0,48.0061,48.0515,47.9789,48.0515,123550.0
2017-03-27 15:40:00,52.95,53.0,52.94,52.94,166653.0,48.0515,48.0969,48.0424,48.0424,166653.0
2017-03-27 15:50:00,52.95,52.96,52.85,52.88,266874.0,48.0515,48.0606,47.9608,47.988,266874.0
2017-03-28 09:30:00,52.8,52.88,52.46,52.7,257418.0,47.9154,47.988,47.6068,47.8246,257418.0
2017-03-28 09:40:00,52.68,52.82,52.61,52.66,157581.0,47.8065,47.9335,47.743,47.7883,157581.0
2017-03-28 09:50:00,52.68,52.85,52.61,52.73,136016.0,47.8065,47.9608,47.743,47.8519,136016.0
2017-03-28 10:00:00,52.72,53.11,52.72,53.0,167606.0,47.8428,48.1967,47.8428,48.0969,167606.0
2017-03-28 10:10:00,53.02,53.1,52.84,52.95,170091.0,48.115,48.1876,47.9517,48.0515,170091.0
2017-03-28 10:20:00,52.95,53.13,52.9,53.1,121804.0,48.0515,48.2149,48.0061,48.1876,121804.0
2017-03-28 10:30:00,53.11,53.14,53.03,53.08,134777.0,48.1967,48.2239,48.1241,48.1695,134777.0
2017-03-28 10:40:00,53.07,53.26,53.05,53.21,103612.0,48.1604,48.3328,48.1423,48.2875,103612.0
2017-03-28 10:50:00,53.21,53.39,53.21,53.33,106203.0,48.2875,48.4508,48.2875,48.3964,106203.0
2017-03-28 11:00:00,53.3,53.48,53.27,53.41,93390.0,48.3691,48.5325,48.3419,48.469,93390.0
2017-03-28 11:10:00,53.41,53.63,53.39,53.55,108979.0,48.469,48.6686,48.4508,48.596,108979.0
2017-03-28 11:20:00,53.55,53.7,53.51,53.7,148904.0,48.596,48.7321,48.5597,48.7321,148904.0
2017-03-28 11:30:00,53.69,53.73,53.58,53.73,163384.0,48.7231,48.7594,48.6232,48.7594,163384.0
2017-03-28 11:40:00,53.72,53.93,53.72,53.92,183656.0,48.7503,48.9409,48.7503,48.9318,183656.0
2017-03-28 11:50:00,53.92,54.03,53.91,53.92,218892.0,48.9318,49.0316,48.9227,48.9318,218892.0
2017-03-28 12:00:00,53.91,53.95,53.77,53.8,190693.0,48.9227,48.959,48.7957,48.8229,190693.0
2017-03-28 12:10:00,53.8,53.84,53.72,53.81,95886.0,48.8229,48.8592,48.7503,48.832,95886.0
2017-03-28 12:20:00,53.81,53.89,53.75,53.89,73826.0,48.832,48.9046,48.7775,48.9046,73826.0
2017-03-28 12:30:00,53.89,53.99,53.86,53.89,125796.0,48.9046,48.9953,48.8773,48.9046,125796.0
2017-03-28 12:40:00,53.88,54.02,53.86,54.0,190887.0,48.8955,49.0225,48.8773,49.0044,190887.0
2017-03-28 12:50:00,53.99,54.09,53.99,54.04,125712.0,48.9953,49.0861,48.9953,49.0407,125712.0
2017-03-28 13:00:00,54.04,54.1,53.99,54.05,112700.0,49.0407,49.0951,48.9953,49.0498,112700.0
2017-03-28 13:10:00,54.06,54.2,54.05,54.2,142737.0,49.0588,49.1859,49.0498,49.1859,142737.0
2017-03-28 13:20:00,54.21,54.29,54.11,54.17,93745.0,49.1949,49.2675,49.1042,49.1586,93745.0
2017-03-28 13:30:00,54.17,54.18,54.05,54.14,76588.0,49.1586,49.1677,49.0498,49.1314,76588.0
2017-03-28 13:40:00,54.15,54.25,54.13,54.19,73312.0,49.1405,49.2312,49.1224,49.1768,73312.0
2017-03-28 13:50:00,54.19,54.43,54.19,54.42,103667.0,49.1768,49.3946,49.1768,49.3855,103667.0
2017-03-28 14:00:00,54.39,54.43,54.26,54.42,100265.0,49.3583,49.3946,49.2403,49.3855,100265.0
2017-03-28 14:10:00,54.42,54.5,54.32,54.34,141044.0,49.3855,49.4581,49.2948,49.3129,141044.0
2017-03-28 14:20:00,54.34,54.47,54.33,54.43,226474.0,49.3129,49.4309,49.3038,49.3946,226474.0
2017-03-28 14:30:00,54.43,54.48,54.38,54.47,100583.0,49.3946,49.44,49.3492,49.4309,100583.0
2017-03-28 14:40:00,54.47,54.5,54.39,54.41,128125.0,49.4309,49.4581,49.3583,49.3764,128125.0
2017-03-28 14:50:00,54.41,54.46,54.38,54.38,58069.0,49.3764,49.4218,49.3492,49.3492,58069.0
2017-03-28 15:00:00,54.39,54.54,54.38,54.43,134577.0,49.3583,49.4944,49.3492,49.3946,134577.0
2017-03-28 15:10:00,54.42,54.44,54.32,54.36,115479.0,49.3855,49.4037,49.2948,49.3311,115479.0
2017-03-28 15:20:00,54.35,54.49,54.26,54.49,328594.0,49.322,49.449,49.2403,49.449,328594.0
2017-03-28 15:30:00,54.49,54.49,54.27,54.3,152028.0,49.449,49.449,49.2494,49.2766,152028.0
2017-03-28 15:40:00,54.31,54.35,54.21,54.23,166234.0,49.2857,49.322,49.1949,49.2131,166234.0
2017-03-28 15:50:00,54.23,54.26,54.19,54.2,412895.0,49.2131,49.2403,49.1768,49.1859,412895.0
2017-03-29 09:30:00,54.01,54.08,53.75,53.81,179761.0,49.0135,49.077,48.7775,48.832,179761.0
2017-03-29 09:40:00,53.84,53.96,53.72,53.77,98434.0,48.8592,48.9681,48.7503,48.7957,98434.0
2017-03-29 09:50:00,53.77,53.94,53.7,53.92,68871.0,48.7957,48.9499,48.7321,48.9318,68871.0
2017-03-29 10:00:00,53.91,53.92,53.71,53.72,107115.0,48.9227,48.9318,48.7412,48.7503,107115.0
2017-03-29 10:10:00,53.72,53.82,53.72,53.77,103963.0,48.7503,48.841,48.7503,48.7957,103963.0
2017-03-29 10:20:00,53.77,53.84,53.55,53.63,180585.0,48.7957,48.8592,48.596,48.6686,180585.0
2017-03-29 10:30:00,53.62,53.91,53.62,53.86,105425.0,48.6595,48.9227,48.6595,48.8773,105425.0
2017-03-29 10:40:00,53.87,54.0,53.78,53.98,140772.0,48.8864,49.0044,48.8047,48.9862,140772.0
2017-03-29 10:50:00,53.99,54.01,53.81,53.91,158471.0,48.9953,49.0135,48.832,48.9227,158471.0
2017-03-29 11:00:00,53.9,53.91,53.67,53.67,87423.0,48.9136,48.9227,48.7049,48.7049,87423.0
2017-03-29 11:10:00,53.68,53.8,53.66,53.66,101499.0,48.714,48.8229,48.6958,48.6958,101499.0
2017-03-29 11:20:00,53.67,53.69,53.5,53.55,119461.0,48.7049,48.7231,48.5506,48.596,119461.0
2017-03-29 11:30:00,53.55,53.6,53.48,53.48,89140.0,48.596,48.6414,48.5325,48.5325,89140.0
2017-03-29 11:40:00,53.48,53.55,53.44,53.49,230748.0,48.5325,48.596,48.4962,48.5416,230748.0
2017-03-29 11:50:00,53.49,53.52,53.3,53.32,73561.0,48.5416,48.5688,48.3691,48.3873,73561.0
2017-03-29 12:00:00,53.33,53.34,53.24,53.33,96758.0,48.3964,48.4054,48.3147,48.3964,96758.0
2017-03-29 12:10:00,53.33,53.41,53.32,53.38,67527.0,48.3964,48.469,48.3873,48.4417,67527.0
2017-03-29 12:20:00,53.38,53.42,53.3,53.41,64765.0,48.4417,48.478,48.3691,48.469,64765.0
2017-03-29 12:30:00,53.42,53.42,53.34,53.38,41135.0,48.478,48.478,48.4054,48.4417,41135.0
2017-03-29 12:40:00,53.38,53.44,53.32,53.41,61655.0,48.4417,48.4962,48.3873,48.469,61655.0
2017-03-29 12:50:00,53.4,53.41,53.29,53.34,58518.0,48.4599,48.469,48.3601,48.4054,58518.0
2017-03-29 13:00:00,53.34,53.37,53.29,53.3,147471.0,48.4054,48.4327,48.3601,48.3691,147471.0
2017-03-29 13:10:00,53.3,53.32,53.16,53.23,136754.0,48.3691,48.3873,48.2421,48.3056,136754.0
2017-03-29 13:20:00,53.24,53.31,53.24,53.27,46209.0,48.3147,48.3782,48.3147,48.3419,46209.0
2017-03-29 13:30:00,53.27,53.28,53.21,53.23,96322.0,48.3419,48.351,48.2875,48.3056,96322.0
2017-03-29 13:40:00,53.22,53.29,53.2,53.24,58795.0,48.2965,48.3601,48.2784,48.3147,58795.0
2017-03-29 13:50:00,53.25,53.31,53.2,53.29,89668.0,48.3238,48.3782,48.2784,48.3601,89668.0
2017-03-29 14:00:00,53.28,53.31,53.23,53.27,55347.0,48.351,48.3782,48.3056,48.3419,55347.0
2017-03-29 14:10:00,53.27,53.33,53.24,53.26,67264.0,48.3419,48.3964,48.3147,48.3328,67264.0
2017-03-29 14:20:00,53.26,53.32,53.25,53.31,55631.0,48.3328,48.3873,48.3238,48.3782,55631.0
2017-03-29 14:30:00,53.3,53.33,53.26,53.32,73167.0,48.3691,48.3964,48.3328,48.3873,73167.0
2017-03-29 14:40:00,53.32,53.35,53.27,53.28,61920.0,48.3873,48.4145,48.3419,48.351,61920.0
2017-03-29 14:50:00,53.28,53.35,53.26,53.34,38768.0,48.351,48.4145,48.3328,48.4054,38768.0
2017-03-29 15:00:00,53.34,53.39,53.33,53.38,65149.0,48.4054,48.4508,48.3964,48.4417,65149.0
2017-03-29 15:10:00,53.39,53.39,53.3,53.35,52388.0,48.4508,48.4508,48.3691,48.4145,52388.0
2017-03-29 15:20:00,53.35,53.46,53.34,53.45,81843.0,48.4145,48.5143,48.4054,48.5053,81843.0
2017-03-29 15:30:00,53.46,53.53,53.43,53.43,119547.0,48.5143,48.5779,48.4871,48.4871,119547.0
2017-03-29 15:40:00,53.43,53.45,53.36,53.44,144806.0,48.4871,48.5053,48.4236,48.4962,144806.0
2017-03-29 15:50:00,53.44,53.5,53.41,53.47,334960.0,48.4962,48.5506,48.469,48.5234,334960.0
2017-03-30 09:30:00,53.52,53.77,53.41,53.77,90617.0,48.5688,48.7957,48.469,48.7957,90617.0
2017-03-30 09:40:00,53.76,53.81,53.66,53.77,38324.0,48.7866,48.832,48.6958,48.7957,38324.0
2017-03-30 09:50:00,53.79,53.92,53.79,53.86,57290.0,48.8138,48.9318,48.8138,48.8773,57290.0
2017-03-30 10:00:00,53.88,54.13,53.81,53.98,126065.0,48.8955,49.1224,48.832,48.9862,126065.0
2017-03-30 10:10:00,53.98,54.08,53.82,54.06,77900.0,48.9862,49.077,48.841,49.0588,77900.0
2017-03-30 10:20:00,54.05,54.08,53.97,54.03,64660.0,49.0498,49.077,48.9772,49.0316,64660.0
2017-03-30 10:30:00,54.04,54.22,54.03,54.14,129399.0,49.0407,49.204,49.0316,49.1314,129399.0
2017-03-30 10:40:00,54.14,54.25,54.11,54.12,93814.0,49.1314,49.2312,49.1042,49.1133,93814.0
2017-03-30 10:50:00,54.12,54.23,54.09,54.17,54616.0,49.1133,49.2131,49.0861,49.1586,54616.0
2017-03-30 11:00:00,54.17,54.2,54.01,54.02,52213.0,49.1586,49.1859,49.0135,49.0225,52213.0
2017-03-30 11:10:00,54.02,54.04,53.92,53.94,68784.0,49.0225,49.0407,48.9318,48.9499,68784.0
2017-03-30 11:20:00,53.94,53.96,53.85,53.95,59151.0,48.9499,48.9681,48.8683,48.959,59151.0
2017-03-30 11:30:00,53.96,53.97,53.79,53.79,76456.0,48.9681,48.9772,48.8138,48.8138,76456.0
2017-03-30 11:40:00,53.79,53.81,53.65,53.78,56965.0,48.8138,48.832,48.6868,48.8047,56965.0
2017-03-30 11:50:00,53.79,53.8,53.71,53.71,52938.0,48.8138,48.8229,48.7412,48.7412,52938.0
2017-03-30 12:00:00,53.72,53.76,53.66,53.73,44929.0,48.7503,48.7866,48.6958,48.7594,44929.0
2017-03-30 12:10:00,53.73,53.81,53.73,53.74,50298.0,48.7594,48.832,48.7594,48.7684,50298.0
2017-03-30 12:20:00,53.75,53.86,53.73,53.86,28257.0,48.7775,48.8773,48.7594,48.8773,28257.0
2017-03-30 12:30:00,53.86,53.87,53.71,53.72,46573.0,48.8773,48.8864,48.7412,48.7503,46573.0
2017-03-30 12:40:00,53.73,53.81,53.7,53.8,28029.0,48.7594,48.832,48.7321,48.8229,28029.0
2017-03-30 12:50:00,53.8,53.83,53.74,53.82,32381.0,48.8229,48.8501,48.7684,48.841,32381.0
2017-03-30 13:00:00,53.82,53.88,53.81,53.87,26437.0,48.841,48.8955,48.832,48.8864,26437.0
2017-03-30 13:10:00,53.87,53.97,53.86,53.94,32412.0,48.8864,48.9772,48.8773,48.9499,32412.0
2017-03-30 13:20:00,53.94,53.99,53.91,53.92,22753.0,48.9499,48.9953,48.9227,48.9318,22753.0
2017-03-30 13:30:00,53.93,53.99,53.88,53.98,26264.0,48.9409,48.9953,48.8955,48.9862,26264.0
2017-03-30 13:40:00,53.98,54.0,53.95,53.99,33990.0,48.9862,49.0044,48.959,48.9953,33990.0
2017-03-30 13:50:00,53.98,53.99,53.92,53.94,31276.0,48.9862,48.9953,48.9318,48.9499,31276.0
2017-03-30 14:00:00,53.94,53.99,53.92,53.95,39768.0,48.9499,48.9953,48.9318,48.959,39768.0
2017-03-30 14:10:00,53.95,53.99,53.94,53.95,74202.0,48.959,48.9953,48.9499,48.959,74202.0
2017-03-30 14:20:00,53.95,53.97,53.92,53.95,55887.0,48.959,48.9772,48.9318,48.959,55887.0
2017-03-30 14:30:00,53.95,53.99,53.92,53.95,38007.0,48.959,48.9953,48.9318,48.959,38007.0
2017-03-30 14:40:00,53.95,53.95,53.88,53.91,36174.0,48.959,48.959,48.8955,48.9227,36174.0
2017-03-30 14:50:00,53.91,53.91,53.84,53.87,41812.0,48.9227,48.9227,48.8592,48.8864,41812.0
2017-03-30 15:00:00,53.87,53.9,53.81,53.84,39314.0,48.8864,48.9136,48.832,48.8592,39314.0
2017-03-30 15:10:00,53.84,53.9,53.83,53.87,36752.0,48.8592,48.9136,48.8501,48.8864,36752.0
2017-03-30 15:20:00,53.86,53.92,53.86,53.89,47283.0,48.8773,48.9318,48.8773,48.9046,47283.0
2017-03-30 15:30:00,53.88,53.91,53.85,53.87,76093.0,48.8955,48.9227,48.8683,48.8864,76093.0
2017-03-30 15:40:00,53.86,53.88,53.79,53.82,69410.0,48.8773,48.8955,48.8138,48.841,69410.0
2017-03-30 15:50:00,53.82,53.88,53.77,53.84,224785.0,48.841,48.8955,48.7957,48.8592,224785.0
2017-03-31 09:30:00,53.53,53.67,53.41,53.6,116097.0,48.5779,48.7049,48.469,48.6414,116097.0
2017-03-31 09:40:00,53.64,53.77,53.51,53.63,85847.0,48.6777,48.7957,48.5597,48.6686,85847.0
2017-03-31 09:50:00,53.63,53.73,53.56,53.56,52987.0,48.6686,48.7594,48.6051,48.6051,52987.0
2017-03-31 10:00:00,53.59,53.79,53.57,53.75,52090.0,48.6323,48.8138,48.6142,48.7775,52090.0
2017-03-31 10:10:00,53.73,53.73,53.63,53.68,37110.0,48.7594,48.7594,48.6686,48.714,37110.0
2017-03-31 10:20:00,53.68,53.68,53.52,53.6,36947.0,48.714,48.714,48.5688,48.6414,36947.0
2017-03-31 10:30:00,53.6,53.74,53.59,53.7,42312.0,48.6414,48.7684,48.6323,48.7321,42312.0
2017-03-31 10:40:00,53.7,53.73,53.65,53.71,42911.0,48.7321,48.7594,48.6868,48.7412,42911.0
2017-03-31 10:50:00,53.71,53.72,53.63,53.65,47292.0,48.7412,48.7503,48.6686,48.6868,47292.0
2017-03-31 11:00:00,53.65,53.74,53.61,53.71,30830.0,48.6868,48.7684,48.6505,48.7412,30830.0
2017-03-31 11:10:00,53.71,53.74,53.64,53.73,37030.0,48.7412,48.7684,48.6777,48.7594,37030.0
2017-03-31 11:20:00,53.72,53.79,53.71,53.73,46016.0,48.7503,48.8138,48.7412,48.7594,46016.0
2017-03-31 11:30:00,53.73,53.84,53.72,53.75,46672.0,48.7594,48.8592,48.7503,48.7775,46672.0
2017-03-31 11:40:00,53.75,53.83,53.73,53.83,21365.0,48.7775,48.8501,48.7594,48.8501,21365.0
2017-03-31 11:50:00,53.83,53.85,53.69,53.72,31456.0,48.8501,48.8683,48.7231,48.7503,31456.0
2017-03-31 12:00:00,53.72,53.75,53.64,53.72,29331.0,48.7503,48.7775,48.6777,48.7503,29331.0
2017-03-31 12:10:00,53.74,53.75,53.61,53.63,26829.0,48.7684,48.7775,48.6505,48.6686,26829.0
2017-03-31 12:20:00,53.65,53.67,53.55,53.58,95459.0,48.6868,48.7049,48.596,48.6232,95459.0
2017-03-31 12:30:00,53.59,53.66,53.57,53.62,22296.0,48.6323,48.6958,48.6142,48.6595,22296.0
2017-03-31 12:40:00,53.63,53.64,53.57,53.59,19834.0,48.6686,48.6777,48.6142,48.6323,19834.0
2017-03-31 12:50:00,53.59,53.64,53.56,53.62,29073.0,48.6323,48.6777,48.6051,48.6595,29073.0
2017-03-31 13:00:00,53.62,53.64,53.57,53.6,28888.0,48.6595,48.6777,48.6142,48.6414,28888.0
2017-03-31 13:10:00,53.6,53.69,53.59,53.65,35920.0,48.6414,48.7231,48.6323,48.6868,35920.0
2017-03-31 13:20:00,53.65,53.69,53.6,53.65,37417.0,48.6868,48.7231,48.6414,48.6868,37417.0
2017-03-31 13:30:00,53.66,53.71,53.64,53.69,39191.0,48.6958,48.7412,48.6777,48.7231,39191.0
2017-03-31 13:40:00,53.7,53.72,53.62,53.63,27251.0,48.7321,48.7503,48.6595,48.6686,27251.0
2017-03-31 13:50:00,53.63,53.64,53.57,53.58,49476.0,48.6686,48.6777,48.6142,48.6232,49476.0
2017-03-31 14:00:00,53.57,53.64,53.53,53.63,46727.0,48.6142,48.6777,48.5779,48.6686,46727.0
2017-03-31 14:10:00,53.63,53.64,53.53,53.59,54610.0,48.6686,48.6777,48.5779,48.6323,54610.0
2017-03-31 14:20:00,53.58,53.66,53.57,53.59,36409.0,48.6232,48.6958,48.6142,48.6323,36409.0
2017-03-31 14:30:00,53.59,53.66,53.55,53.63,34491.0,48.6323,48.6958,48.596,48.6686,34491.0
2017-03-31 14:40:00,53.63,53.65,53.58,53.65,41943.0,48.6686,48.6868,48.6232,48.6868,41943.0
2017-03-31 14:50:00,53.65,53.67,53.6,53.64,31004.0,48.6868,48.7049,48.6414,48.6777,31004.0
2017-03-31 15:00:00,53.64,53.68,53.6,53.65,55428.0,48.6777,48.714,48.6414,48.6868,55428.0
2017-03-31 15:10:00,53.65,53.79,53.64,53.78,98768.0,48.6868,48.8138,48.6777,48.8047,98768.0
2017-03-31 15:20:00,53.78,53.85,53.77,53.81,125345.0,48.8047,48.8683,48.7957,48.832,125345.0
2017-03-31 15:30:00,53.81,53.93,53.81,53.89,144682.0,48.832,48.9409,48.832,48.9046,144682.0
2017-03-31 15:40:00,53.89,53.96,53.81,53.86,140022.0,48.9046,48.9681,48.832,48.8773,140022.0
2017-03-31 15:50:00,53.85,53.9,53.75,53.76,486964.0,48.8683,48.9136,48.7775,48.7866,486964.0
2017-04-03 09:30:00,53.79,53.86,53.66,53.81,97875.0,48.8138,48.8773,48.6958,48.832,97875.0
2017-04-03 09:40:00,53.77,53.89,53.73,53.77,44647.0,48.7957,48.9046,48.7594,48.7957,44647.0
2017-04-03 09:50:00,53.78,53.8,53.6,53.64,50093.0,48.8047,48.8229,48.6414,48.6777,50093.0
2017-04-03 10:00:00,53.64,53.68,53.37,53.41,94713.0,48.6777,48.714,48.4327,48.469,94713.0
2017-04-03 10:10:00,53.41,53.45,53.33,53.45,58103.0,48.469,48.5053,48.3964,48.5053,58103.0
2017-04-03 10:20:00,53.46,53.49,53.38,53.42,48653.0,48.5143,48.5416,48.4417,48.478,48653.0
2017-04-03 10:30:00,53.44,53.58,53.44,53.55,58147.0,48.4962,48.6232,48.4962,48.596,58147.0
2017-04-03 10:40:00,53.54,53.54,53.45,53.49,153611.0,48.5869,48.5869,48.5053,48.5416,153611.0
2017-04-03 10:50:00,53.48,53.48,53.29,53.29,98346.0,48.5325,48.5325,48.3601,48.3601,98346.0
2017-04-03 11:00:00,53.29,53.39,53.18,53.21,93492.0,48.3601,48.4508,48.2602,48.2875,93492.0
2017-04-03 11:10:00,53.21,53.33,53.19,53.28,75446.0,48.2875,48.3964,48.2693,48.351,75446.0
2017-04-03 11:20:00,53.28,53.45,53.28,53.41,62534.0,48.351,48.5053,48.351,48.469,62534.0
2017-04-03 11:30:00,53.41,53.42,53.28,53.34,56034.0,48.469,48.478,48.351,48.4054,56034.0
2017-04-03 11:40:00,53.33,53.36,53.25,53.28,39082.0,48.3964,48.4236,48.3238,48.351,39082.0
2017-04-03 11:50:00,53.28,53.38,53.26,53.33,45479.0,48.351,48.4417,48.3328,48.3964,45479.0
2017-04-03 12:00:00,53.32,53.38,53.26,53.38,59578.0,48.3873,48.4417,48.3328,48.4417,59578.0
2017-04-03 12:10:00,53.37,53.52,53.37,53.47,67346.0,48.4327,48.5688,48.4327,48.5234,67346.0
2017-04-03 12:20:00,53.47,53.63,53.43,53.61,80502.0,48.5234,48.6686,48.4871,48.6505,80502.0
2017-04-03 12:30:00,53.61,53.68,53.55,53.59,64906.0,48.6505,48.714,48.596,48.6323,64906.0
2017-04-03 12:40:00,53.58,53.67,53.56,53.62,63386.0,48.6232,48.7049,48.6051,48.6595,63386.0
2017-04-03 12:50:00,53.63,53.72,53.6,53.72,71070.0,48.6686,48.7503,48.6414,48.7503,71070.0
2017-04-03 13:00:00,53.7,53.71,53.64,53.68,72658.0,48.7321,48.7412,48.6777,48.714,72658.0
2017-04-03 13:10:00,53.69,53.75,53.68,53.7,39578.0,48.7231,48.7775,48.714,48.7321,39578.0
2017-04-03 13:20:00,53.7,53.72,53.58,53.59,48046.0,48.7321,48.7503,48.6232,48.6323,48046.0
2017-04-03 13:30:00,53.59,53.61,53.52,53.54,47770.0,48.6323,48.6505,48.5688,48.5869,47770.0
2017-04-03 13:40:00,53.55,53.65,53.53,53.63,72892.0,48.596,48.6868,48.5779,48.6686,72892.0
2017-04-03 13:50:00,53.64,53.73,53.63,53.64,32262.0,48.6777,48.7594,48.6686,48.6777,32262.0
2017-04-03 14:00:00,53.65,53.67,53.62,53.66,32964.0,48.6868,48.7049,48.6595,48.6958,32964.0
2017-04-03 14:10:00,53.66,53.67,53.58,53.63,47153.0,48.6958,48.7049,48.6232,48.6686,47153.0
2017-04-03 14:20:00,53.63,53.72,53.61,53.71,38049.0,48.6686,48.7503,48.6505,48.7412,38049.0
2017-04-03 14:30:00,53.7,53.77,53.67,53.74,109923.0,48.7321,48.7957,48.7049,48.7684,109923.0
2017-04-03 14:40:00,53.74,54.07,53.74,54.03,112104.0,48.7684,49.0679,48.7684,49.0316,112104.0
2017-04-03 14:50:00,54.03,54.05,53.94,53.94,91483.0,49.0316,49.0498,48.9499,48.9499,91483.0
2017-04-03 15:00:00,53.94,53.99,53.92,53.99,63971.0,48.9499,48.9953,48.9318,48.9953,63971.0
2017-04-03 15:10:00,54.0,54.12,53.99,54.03,87439.0,49.0044,49.1133,48.9953,49.0316,87439.0
2017-04-03 15:20:00,54.04,54.06,53.9,53.92,60194.0,49.0407,49.0588,48.9136,48.9318,60194.0
2017-04-03 15:30:00,53.92,53.94,53.84,53.86,97386.0,48.9318,48.9499,48.8592,48.8773,97386.0
2017-04-03 15:40:00,53.87,53.97,53.84,53.95,131774.0,48.8864,48.9772,48.8592,48.959,131774.0
2017-04-03 15:50:00,53.95,54.04,53.88,53.99,219108.0,48.959,49.0407,48.8955,48.9953,219108.0
2017-04-04 09:30:00,53.81,53.87,53.33,53.41,148717.0,48.832,48.8864,48.3964,48.469,148717.0
2017-04-04 09:40:00,53.41,53.79,53.41,53.75,95694.0,48.469,48.8138,48.469,48.7775,95694.0
2017-04-04 09:50:00,53.75,53.81,53.61,53.8,86450.0,48.7775,48.832,48.6505,48.8229,86450.0
2017-04-04 10:00:00,53.79,53.9,53.76,53.81,92863.0,48.8138,48.9136,48.7866,48.832,92863.0
2017-04-04 10:10:00,53.8,53.82,53.67,53.69,66879.0,48.8229,48.841,48.7049,48.7231,66879.0
2017-04-04 10:20:00,53.7,53.79,53.63,53.69,61021.0,48.7321,48.8138,48.6686,48.7231,61021.0
2017-04-04 10:30:00,53.7,53.83,53.65,53.65,70185.0,48.7321,48.8501,48.6868,48.6868,70185.0
2017-04-04 10:40:00,53.66,53.72,53.58,53.59,75528.0,48.6958,48.7503,48.6232,48.6323,75528.0
2017-04-04 10:50:00,53.58,53.62,53.5,53.55,63357.0,48.6232,48.6595,48.5506,48.596,63357.0
2017-04-04 11:00:00,53.54,53.7,53.52,53.68,52974.0,48.5869,48.7321,48.5688,48.714,52974.0
2017-04-04 11:10:00,53.68,53.7,53.54,53.62,37947.0,48.714,48.7321,48.5869,48.6595,37947.0
2017-04-04 11:20:00,53.64,53.64,53.51,53.51,29752.0,48.6777,48.6777,48.5597,48.5597,29752.0
2017-04-04 11:30:00,53.51,53.55,53.42,53.49,46077.0,48.5597,48.596,48.478,48.5416,46077.0
2017-04-04 11:40:00,53.49,53.51,53.43,53.45,40546.0,48.5416,48.5597,48.4871,48.5053,40546.0
2017-04-04 11:50:00,53.45,53.52,53.4,53.5,41638.0,48.5053,48.5688,48.4599,48.5506,41638.0
2017-04-04 12:00:00,53.48,53.51,53.36,53.47,46902.0,48.5325,48.5597,48.4236,48.5234,46902.0
2017-04-04 12:10:00,53.46,53.51,53.39,53.41,84264.0,48.5143,48.5597,48.4508,48.469,84264.0
2017-04-04 12:20:00,53.4,53.4,53.29,53.31,46560.0,48.4599,48.4599,48.3601,48.3782,46560.0
2017-04-04 12:30:00,53.3,53.39,53.29,53.38,31432.0,48.3691,48.4508,48.3601,48.4417,31432.0
2017-04-04 12:40:00,53.39,53.39,53.25,53.29,58734.0,48.4508,48.4508,48.3238,48.3601,58734.0
2017-04-04 12:50:00,53.29,53.33,53.25,53.26,41305.0,48.3601,48.3964,48.3238,48.3328,41305.0
2017-04-04 13:00:00,53.27,53.43,53.23,53.41,192018.0,48.3419,48.4871,48.3056,48.469,192018.0
2017-04-04 13:10:00,53.42,53.5,53.4,53.42,79860.0,48.478,48.5506,48.4599,48.478,79860.0
2017-04-04 13:20:00,53.42,53.44,53.36,53.37,102601.0,48.478,48.4962,48.4236,48.4327,102601.0
2017-04-04 13:30:00,53.37,53.43,53.32,53.35,54970.0,48.4327,48.4871,48.3873,48.4145,54970.0
2017-04-04 13:40:00,53.35,53.37,53.26,53.31,63019.0,48.4145,48.4327,48.3328,48.3782,63019.0
2017-04-04 13:50:00,53.3,53.32,53.2,53.21,74564.0,48.3691,48.3873,48.2784,48.2875,74564.0
2017-04-04 14:00:00,53.2,53.2,53.13,53.14,74655.0,48.2784,48.2784,48.2149,48.2239,74655.0
2017-04-04 14:10:00,53.14,53.19,53.08,53.09,68578.0,48.2239,48.2693,48.1695,48.1786,68578.0
2017-04-04 14:20:00,53.09,53.18,53.06,53.13,85156.0,48.1786,48.2602,48.1513,48.2149,85156.0
2017-04-04 14:30:00,53.13,53.14,53.03,53.06,59944.0,48.2149,48.2239,48.1241,48.1513,59944.0
2017-04-04 14:40:00,53.07,53.11,53.0,53.04,84224.0,48.1604,48.1967,48.0969,48.1332,84224.0
2017-04-04 14:50:00,53.04,53.06,52.92,52.93,108232.0,48.1332,48.1513,48.0243,48.0334,108232.0
2017-04-04 15:00:00,52.94,53.03,52.93,52.98,71259.0,48.0424,48.1241,48.0334,48.0787,71259.0
2017-04-04 15:10:00,52.98,53.06,52.97,53.05,78848.0,48.0787,48.1513,48.0697,48.1423,78848.0
2017-04-04 15:20:00,53.05,53.08,52.97,52.98,168703.0,48.1423,48.1695,48.0697,48.0787,168703.0
2017-04-04 15:30:00,52.98,53.06,52.9,52.92,143024.0,48.0787,48.1513,48.0061,48.0243,143024.0
2017-04-04 15:40:00,52.92,53.07,52.88,53.07,167674.0,48.0243,48.1604,47.988,48.1604,167674.0
2017-04-04 15:50:00,53.07,53.1,53.0,53.06,333480.0,48.1604,48.1876,48.0969,48.1513,333480.0
2017-04-05 09:30:00,53.49,53.74,53.4,53.5,166988.0,48.5416,48.7684,48.4599,48.5506,166988.0
2017-04-05 09:40:00,53.53,53.79,53.5,53.72,114348.0,48.5779,48.8138,48.5506,48.7503,114348.0
2017-04-05 09:50:00,53.75,53.8,53.69,53.73,82074.0,48.7775,48.8229,48.7231,48.7594,82074.0
2017-04-05 10:00:00,53.72,53.79,53.62,53.72,116435.0,48.7503,48.8138,48.6595,48.7503,116435.0
2017-04-05 10:10:00,53.73,53.85,53.58,53.79,101943.0,48.7594,48.8683,48.6232,48.8138,101943.0
2017-04-05 10:20:00,53.8,53.84,53.66,53.68,66844.0,48.8229,48.8592,48.6958,48.714,66844.0
2017-04-05 10:30:00,53.67,53.85,53.65,53.84,94605.0,48.7049,48.8683,48.6868,48.8592,94605.0
2017-04-05 10:40:00,53.85,53.89,53.73,53.83,137526.0,48.8683,48.9046,48.7594,48.8501,137526.0
2017-04-05 10:50:00,53.82,54.18,53.82,54.09,188054.0,48.841,49.1677,48.841,49.0861,188054.0
2017-04-05 11:00:00,54.09,54.1,53.77,53.77,73682.0,49.0861,49.0951,48.7957,48.7957,73682.0
2017-04-05 11:10:00,53.78,53.87,53.78,53.84,53653.0,48.8047,48.8864,48.8047,48.8592,53653.0
2017-04-05 11:20:00,53.83,53.86,53.64,53.71,98882.0,48.8501,48.8773,48.6777,48.7412,98882.0
2017-04-05 11:30:00,53.7,53.9,53.65,53.88,90045.0,48.7321,48.9136,48.6868,48.8955,90045.0
2017-04-05 11:40:00,53.9,54.08,53.9,54.07,60270.0,48.9136,49.077,48.9136,49.0679,60270.0
2017-04-05 11:50:00,54.06,54.07,53.98,54.03,60820.0,49.0588,49.0679,48.9862,49.0316,60820.0
2017-04-05 12:00:00,54.03,54.14,54.0,54.12,68322.0,49.0316,49.1314,49.0044,49.1133,68322.0
2017-04-05 12:10:00,54.11,54.16,54.03,54.04,49362.0,49.1042,49.1496,49.0316,49.0407,49362.0
2017-04-05 12:20:00,54.04,54.17,54.04,54.12,56295.0,49.0407,49.1586,49.0407,49.1133,56295.0
2017-04-05 12:30:00,54.13,54.2,54.1,54.17,48716.0,49.1224,49.1859,49.0951,49.1586,48716.0
2017-04-05 12:40:00,54.16,54.27,54.16,54.25,70314.0,49.1496,49.2494,49.1496,49.2312,70314.0
2017-04-05 12:50:00,54.25,54.26,54.13,54.19,72515.0,49.2312,49.2403,49.1224,49.1768,72515.0
2017-04-05 13:00:00,54.19,54.41,54.19,54.38,83393.0,49.1768,49.3764,49.1768,49.3492,83393.0
2017-04-05 13:10:00,54.38,54.39,54.1,54.11,228989.0,49.3492,49.3583,49.0951,49.1042,228989.0
2017-04-05 13:20:00,54.11,54.16,54.08,54.09,107942.0,49.1042,49.1496,49.077,49.0861,107942.0
2017-04-05 13:30:00,54.09,54.13,54.04,54.05,96884.0,49.0861,49.1224,49.0407,49.0498,96884.0
2017-04-05 13:40:00,54.04,54.09,54.03,54.04,89420.0,49.0407,49.0861,49.0316,49.0407,89420.0
2017-04-05 13:50:00,54.04,54.1,54.03,54.08,101898.0,49.0407,49.0951,49.0316,49.077,101898.0
2017-04-05 14:00:00,54.08,54.19,54.01,54.18,134373.0,49.077,49.1768,49.0135,49.1677,134373.0
2017-04-05 14:10:00,54.18,54.26,54.04,54.13,85686.0,49.1677,49.2403,49.0407,49.1224,85686.0
2017-04-05 14:20:00,54.14,54.14,54.03,54.08,45495.0,49.1314,49.1314,49.0316,49.077,45495.0
2017-04-05 14:30:00,54.08,54.08,53.81,53.82,91430.0,49.077,49.077,48.832,48.841,91430.0
2017-04-05 14:40:00,53.81,53.91,53.78,53.8,48807.0,48.832,48.9227,48.8047,48.8229,48807.0
2017-04-05 14:50:00,53.8,53.83,53.6,53.6,118257.0,48.8229,48.8501,48.6414,48.6414,118257.0
2017-04-05 15:00:00,53.61,53.73,53.6,53.62,84892.0,48.6505,48.7594,48.6414,48.6595,84892.0
2017-04-05 15:10:00,53.62,53.64,53.41,53.45,123370.0,48.6595,48.6777,48.469,48.5053,123370.0
2017-04-05 15:20:00,53.45,53.53,53.33,53.53,168868.0,48.5053,48.5779,48.3964,48.5779,168868.0
2017-04-05 15:30:00,53.53,53.54,53.3,53.41,140162.0,48.5779,48.5869,48.3691,48.469,140162.0
2017-04-05 15:40:00,53.41,53.43,53.3,53.32,125200.0,48.469,48.4871,48.3691,48.3873,125200.0
2017-04-05 15:50:00,53.31,53.46,53.3,53.34,275595.0,48.3782,48.5143,48.3691,48.4054,275595.0
2017-04-06 09:30:00,53.35,53.36,53.07,53.26,116228.0,48.4145,48.4236,48.1604,48.3328,116228.0
2017-04-06 09:40:00,53.28,53.31,52.96,53.02,84262.0,48.351,48.3782,48.0606,48.115,84262.0
2017-04-06 09:50:00,53.02,53.44,53.02,53.4,78644.0,48.115,48.4962,48.115,48.4599,78644.0
2017-04-06 10:00:00,53.4,53.44,53.3,53.4,61612.0,48.4599,48.4962,48.3691,48.4599,61612.0
2017-04-06 10:10:00,53.41,53.54,53.33,53.47,137971.0,48.469,48.5869,48.3964,48.5234,137971.0
2017-04-06 10:20:00,53.48,53.57,53.38,53.48,60470.0,48.5325,48.6142,48.4417,48.5325,60470.0
2017-04-06 10:30:00,53.47,53.53,53.42,53.44,50521.0,48.5234,48.5779,48.478,48.4962,50521.0
2017-04-06 10:40:00,53.44,53.49,53.26,53.44,80945.0,48.4962,48.5416,48.3328,48.4962,80945.0
2017-04-06 10:50:00,53.43,53.45,53.31,53.34,53470.0,48.4871,48.5053,48.3782,48.4054,53470.0
2017-04-06 11:00:00,53.35,53.48,53.35,53.42,42624.0,48.4145,48.5325,48.4145,48.478,42624.0
2017-04-06 11:10:00,53.43,53.55,53.42,53.54,41036.0,48.4871,48.596,48.478,48.5869,41036.0
2017-04-06 11:20:00,53.54,53.77,53.54,53.73,115792.0,48.5869,48.7957,48.5869,48.7594,115792.0
2017-04-06 11:30:00,53.74,53.75,53.64,53.67,29388.0,48.7684,48.7775,48.6777,48.7049,29388.0
2017-04-06 11:40:00,53.68,53.73,53.63,53.65,25568.0,48.714,48.7594,48.6686,48.6868,25568.0
2017-04-06 11:50:00,53.64,53.65,53.53,53.61,68859.0,48.6777,48.6868,48.5779,48.6505,68859.0
2017-04-06 12:00:00,53.61,53.66,53.56,53.57,18925.0,48.6505,48.6958,48.6051,48.6142,18925.0
2017-04-06 12:10:00,53.57,53.61,53.53,53.61,19361.0,48.6142,48.6505,48.5779,48.6505,19361.0
2017-04-06 12:20:00,53.61,53.61,53.53,53.56,21364.0,48.6505,48.6505,48.5779,48.6051,21364.0
2017-04-06 12:30:00,53.57,53.6,53.46,53.48,30285.0,48.6142,48.6414,48.5143,48.5325,30285.0
2017-04-06 12:40:00,53.48,53.49,53.42,53.46,28902.0,48.5325,48.5416,48.478,48.5143,28902.0
2017-04-06 12:50:00,53.46,53.53,53.45,53.49,17206.0,48.5143,48.5779,48.5053,48.5416,17206.0
2017-04-06 13:00:00,53.49,53.52,53.47,53.52,33619.0,48.5416,48.5688,48.5234,48.5688,33619.0
2017-04-06 13:10:00,53.53,53.66,53.52,53.65,44493.0,48.5779,48.6958,48.5688,48.6868,44493.0
2017-04-06 13:20:00,53.66,53.69,53.62,53.65,28144.0,48.6958,48.7231,48.6595,48.6868,28144.0
2017-04-06 13:30:00,53.65,53.68,53.61,53.62,38980.0,48.6868,48.714,48.6505,48.6595,38980.0
2017-04-06 13:40:00,53.61,53.63,53.59,53.6,18566.0,48.6505,48.6686,48.6323,48.6414,18566.0
2017-04-06 13:50:00,53.6,53.65,53.58,53.6,24896.0,48.6414,48.6868,48.6232,48.6414,24896.0
2017-04-06 14:00:00,53.6,53.65,53.57,53.58,36599.0,48.6414,48.6868,48.6142,48.6232,36599.0
2017-04-06 14:10:00,53.57,53.58,53.5,53.55,43790.0,48.6142,48.6232,48.5506,48.596,43790.0
2017-04-06 14:20:00,53.55,53.56,53.34,53.36,79992.0,48.596,48.6051,48.4054,48.4236,79992.0
2017-04-06 14:30:00,53.34,53.42,53.34,53.37,42031.0,48.4054,48.478,48.4054,48.4327,42031.0
2017-04-06 14:40:00,53.36,53.43,53.3,53.33,74646.0,48.4236,48.4871,48.3691,48.3964,74646.0
2017-04-06 14:50:00,53.33,53.36,53.2,53.21,89274.0,48.3964,48.4236,48.2784,48.2875,89274.0
2017-04-06 15:00:00,53.21,53.26,53.15,53.22,131681.0,48.2875,48.3328,48.233,48.2965,131681.0
2017-04-06 15:10:00,53.22,53.38,53.21,53.37,53155.0,48.2965,48.4417,48.2875,48.4327,53155.0
2017-04-06 15:20:00,53.36,53.38,53.3,53.33,56404.0,48.4236,48.4417,48.3691,48.3964,56404.0
2017-04-06 15:30:00,53.33,53.36,53.22,53.34,97222.0,48.3964,48.4236,48.2965,48.4054,97222.0
2017-04-06 15:40:00,53.34,53.36,53.29,53.35,117698.0,48.4054,48.4236,48.3601,48.4145,117698.0
2017-04-06 15:50:00,53.35,53.44,53.28,53.4,232928.0,48.4145,48.4962,48.351,48.4599,232928.0
2017-04-07 09:30:00,53.34,53.61,53.26,53.54,199940.0,48.4054,48.6505,48.3328,48.5869,199940.0
2017-04-07 09:40:00,53.58,53.76,53.51,53.75,172524.0,48.6232,48.7866,48.5597,48.7775,172524.0
2017-04-07 09:50:00,53.76,53.83,53.59,53.67,155571.0,48.7866,48.8501,48.6323,48.7049,155571.0
2017-04-07 10:00:00,53.68,53.82,53.62,53.78,89839.0,48.714,48.841,48.6595,48.8047,89839.0
2017-04-07 10:10:00,53.78,53.88,53.77,53.84,91287.0,48.8047,48.8955,48.7957,48.8592,91287.0
2017-04-07 10:20:00,53.84,53.98,53.78,53.91,148168.0,48.8592,48.9862,48.8047,48.9227,148168.0
2017-04-07 10:30:00,53.91,53.94,53.84,53.89,80232.0,48.9227,48.9499,48.8592,48.9046,80232.0
2017-04-07 10:40:00,53.89,53.93,53.79,53.8,89686.0,48.9046,48.9409,48.8138,48.8229,89686.0
2017-04-07 10:50:00,53.8,53.8,53.58,53.6,109467.0,48.8229,48.8229,48.6232,48.6414,109467.0
2017-04-07 11:00:00,53.6,53.68,53.54,53.54,84154.0,48.6414,48.714,48.5869,48.5869,84154.0
2017-04-07 11:10:00,53.53,53.68,53.51,53.64,62531.0,48.5779,48.714,48.5597,48.6777,62531.0
2017-04-07 11:20:00,53.64,53.64,53.5,53.54,80600.0,48.6777,48.6777,48.5506,48.5869,80600.0
2017-04-07 11:30:00,53.53,53.57,53.47,53.56,119581.0,48.5779,48.6142,48.5234,48.6051,119581.0
2017-04-07 11:40:00,53.57,53.75,53.57,53.7,228276.0,48.6142,48.7775,48.6142,48.7321,228276.0
2017-04-07 11:50:00,53.7,53.89,53.7,53.89,161868.0,48.7321,48.9046,48.7321,48.9046,161868.0
2017-04-07 12:00:00,53.89,53.99,53.88,53.97,215892.0,48.9046,48.9953,48.8955,48.9772,215892.0
2017-04-07 12:10:00,53.97,54.25,53.93,54.25,465941.0,48.9772,49.2312,48.9409,49.2312,465941.0
2017-04-07 12:20:00,54.25,54.35,54.22,54.25,176422.0,49.2312,49.322,49.204,49.2312,176422.0
2017-04-07 12:30:00,54.25,54.3,54.15,54.17,109932.0,49.2312,49.2766,49.1405,49.1586,109932.0
2017-04-07 12:40:00,54.17,54.21,54.14,54.18,52917.0,49.1586,49.1949,49.1314,49.1677,52917.0
2017-04-07 12:50:00,54.18,54.28,54.14,54.26,50767.0,49.1677,49.2585,49.1314,49.2403,50767.0
2017-04-07 13:00:00,54.27,54.27,54.2,54.23,56008.0,49.2494,49.2494,49.1859,49.2131,56008.0
2017-04-07 13:10:00,54.22,54.23,54.15,54.16,64082.0,49.204,49.2131,49.1405,49.1496,64082.0
2017-04-07 13:20:00,54.15,54.27,54.1,54.24,93720.0,49.1405,49.2494,49.0951,49.2222,93720.0
2017-04-07 13:30:00,54.23,54.42,54.23,54.41,270886.0,49.2131,49.3855,49.2131,49.3764,270886.0
2017-04-07 13:40:00,54.41,54.6,54.34,54.57,276993.0,49.3764,49.5489,49.3129,49.5216,276993.0
2017-04-07 13:50:00,54.55,54.62,54.37,54.45,333862.0,49.5035,49.567,49.3401,49.4127,333862.0
2017-04-07 14:00:00,54.45,54.74,54.44,54.7,262889.0,49.4127,49.6759,49.4037,49.6396,262889.0
2017-04-07 14:10:00,54.71,54.79,54.69,54.76,274432.0,49.6487,49.7213,49.6305,49.6941,274432.0
2017-04-07 14:20:00,54.76,54.87,54.66,54.66,417791.0,49.6941,49.7939,49.6033,49.6033,417791.0
2017-04-07 14:30:00,54.66,54.67,54.57,54.65,144720.0,49.6033,49.6124,49.5216,49.5942,144720.0
2017-04-07 14:40:00,54.65,54.76,54.6,54.71,131062.0,49.5942,49.6941,49.5489,49.6487,131062.0
2017-04-07 14:50:00,54.7,54.87,54.63,54.79,198318.0,49.6396,49.7939,49.5761,49.7213,198318.0
2017-04-07 15:00:00,54.79,54.83,54.62,54.64,328698.0,49.7213,49.7576,49.567,49.5852,328698.0
2017-04-07 15:10:00,54.66,54.75,54.65,54.73,103062.0,49.6033,49.685,49.5942,49.6668,103062.0
2017-04-07 15:20:00,54.73,54.79,54.58,54.59,179333.0,49.6668,49.7213,49.5307,49.5398,179333.0
2017-04-07 15:30:00,54.59,54.6,54.5,54.52,184348.0,49.5398,49.5489,49.4581,49.4763,184348.0
2017-04-07 15:40:00,54.53,54.69,54.5,54.62,292211.0,49.4853,49.6305,49.4581,49.567,292211.0
2017-04-07 15:50:00,54.62,54.65,54.52,54.53,383137.0,49.567,49.5942,49.4763,49.4853,383137.0
2017-04-10 09:30:00,54.42,54.49,54.21,54.35,182431.0,49.3855,49.449,49.1949,49.322,182431.0
2017-04-10 09:40:00,54.35,54.63,54.35,54.55,121889.0,49.322,49.5761,49.322,49.5035,121889.0
2017-04-10 09:50:00,54.55,54.58,54.41,54.47,122349.0,49.5035,49.5307,49.3764,49.4309,122349.0
2017-04-10 10:00:00,54.47,54.55,54.47,54.53,84471.0,49.4309,49.5035,49.4309,49.4853,84471.0
2017-04-10 10:10:00,54.55,54.57,54.42,54.52,82158.0,49.5035,49.5216,49.3855,49.4763,82158.0
2017-04-10 10:20:00,54.51,54.55,54.3,54.3,128749.0,49.4672,49.5035,49.2766,49.2766,128749.0
2017-04-10 10:30:00,54.31,54.52,54.31,54.49,111236.0,49.2857,49.4763,49.2857,49.449,111236.0
2017-04-10 10:40:00,54.5,54.53,54.41,54.52,112627.0,49.4581,49.4853,49.3764,49.4763,112627.0
2017-04-10 10:50:00,54.53,54.61,54.5,54.51,111132.0,49.4853,49.5579,49.4581,49.4672,111132.0
2017-04-10 11:00:00,54.51,54.57,54.48,54.51,78602.0,49.4672,49.5216,49.44,49.4672,78602.0
2017-04-10 11:10:00,54.51,54.59,54.49,54.54,65405.0,49.4672,49.5398,49.449,49.4944,65405.0
2017-04-10 11:20:00,54.55,54.61,54.54,54.54,73779.0,49.5035,49.5579,49.4944,49.4944,73779.0
2017-04-10 11:30:00,54.55,54.57,54.3,54.38,143257.0,49.5035,49.5216,49.2766,49.3492,143257.0
2017-04-10 11:40:00,54.37,54.37,54.24,54.33,83093.0,49.3401,49.3401,49.2222,49.3038,83093.0
2017-04-10 11:50:00,54.33,54.37,54.23,54.25,49883.0,49.3038,49.3401,49.2131,49.2312,49883.0
2017-04-10 12:00:00,54.26,54.33,54.2,54.2,37332.0,49.2403,49.3038,49.1859,49.1859,37332.0
2017-04-10 12:10:00,54.21,54.22,53.97,53.98,144273.0,49.1949,49.204,48.9772,48.9862,144273.0
2017-04-10 12:20:00,53.98,54.09,53.95,54.05,55841.0,48.9862,49.0861,48.959,49.0498,55841.0
2017-04-10 12:30:00,54.06,54.2,54.03,54.19,40797.0,49.0588,49.1859,49.0316,49.1768,40797.0
2017-04-10 12:40:00,54.19,54.36,54.18,54.36,41442.0,49.1768,49.3311,49.1677,49.3311,41442.0
2017-04-10 12:50:00,54.36,54.42,54.3,54.37,88987.0,49.3311,49.3855,49.2766,49.3401,88987.0
2017-04-10 13:00:00,54.37,54.46,54.35,54.38,74548.0,49.3401,49.4218,49.322,49.3492,74548.0
2017-04-10 13:10:00,54.39,54.41,54.29,54.34,68126.0,49.3583,49.3764,49.2675,49.3129,68126.0
2017-04-10 13:20:00,54.35,54.39,54.33,54.34,27449.0,49.322,49.3583,49.3038,49.3129,27449.0
2017-04-10 13:30:00,54.34,54.43,54.31,54.33,74143.0,49.3129,49.3946,49.2857,49.3038,74143.0
2017-04-10 13:40:00,54.34,54.39,54.29,54.35,47440.0,49.3129,49.3583,49.2675,49.322,47440.0
2017-04-10 13:50:00,54.35,54.53,54.34,54.53,77805.0,49.322,49.4853,49.3129,49.4853,77805.0
2017-04-10 14:00:00,54.52,54.53,54.35,54.41,78044.0,49.4763,49.4853,49.322,49.3764,78044.0
2017-04-10 14:10:00,54.41,54.56,54.4,54.55,86629.0,49.3764,49.5126,49.3674,49.5035,86629.0
2017-04-10 14:20:00,54.56,54.63,54.48,54.51,132558.0,49.5126,49.5761,49.44,49.4672,132558.0
2017-04-10 14:30:00,54.51,54.54,54.46,54.48,61660.0,49.4672,49.4944,49.4218,49.44,61660.0
2017-04-10 14:40:00,54.47,54.54,54.44,54.54,94390.0,49.4309,49.4944,49.4037,49.4944,94390.0
2017-04-10 14:50:00,54.54,54.57,54.49,54.53,62358.0,49.4944,49.5216,49.449,49.4853,62358.0
2017-04-10 15:00:00,54.53,54.58,54.5,54.5,46170.0,49.4853,49.5307,49.4581,49.4581,46170.0
2017-04-10 15:10:00,54.51,54.52,54.4,54.43,84862.0,49.4672,49.4763,49.3674,49.3946,84862.0
2017-04-10 15:20:00,54.43,54.44,54.26,54.34,96932.0,49.3946,49.4037,49.2403,49.3129,96932.0
2017-04-10 15:30:00,54.34,54.41,54.28,54.35,154431.0,49.3129,49.3764,49.2585,49.322,154431.0
2017-04-10 15:40:00,54.34,54.35,54.2,54.2,140390.0,49.3129,49.322,49.1859,49.1859,140390.0
2017-04-10 15:50:00,54.2,54.27,54.18,54.21,304952.0,49.1859,49.2494,49.1677,49.1949,304952.0
2017-04-11 09:30:00,54.21,54.27,53.81,53.91,115622.0,49.1949,49.2494,48.832,48.9227,115622.0
2017-04-11 09:40:00,53.89,53.92,53.63,53.83,63485.0,48.9046,48.9318,48.6686,48.8501,63485.0
2017-04-11 09:50:00,53.83,53.83,53.59,53.69,94752.0,48.8501,48.8501,48.6323,48.7231,94752.0
2017-04-11 10:00:00,53.7,53.9,53.67,53.81,55836.0,48.7321,48.9136,48.7049,48.832,55836.0
2017-04-11 10:10:00,53.81,53.81,53.67,53.74,76345.0,48.832,48.832,48.7049,48.7684,76345.0
2017-04-11 10:20:00,53.73,53.86,53.59,53.81,38397.0,48.7594,48.8773,48.6323,48.832,38397.0
2017-04-11 10:30:00,53.8,53.81,53.6,53.78,125333.0,48.8229,48.832,48.6414,48.8047,125333.0
2017-04-11 10:40:00,53.78,54.0,53.73,53.87,247390.0,48.8047,49.0044,48.7594,48.8864,247390.0
2017-04-11 10:50:00,53.88,53.89,53.63,53.77,148922.0,48.8955,48.9046,48.6686,48.7957,148922.0
2017-04-11 11:00:00,53.77,53.93,53.71,53.8,188313.0,48.7957,48.9409,48.7412,48.8229,188313.0
2017-04-11 11:10:00,53.8,53.8,53.7,53.78,89151.0,48.8229,48.8229,48.7321,48.8047,89151.0
2017-04-11 11:20:00,53.79,53.79,53.68,53.71,43424.0,48.8138,48.8138,48.714,48.7412,43424.0
2017-04-11 11:30:00,53.72,53.83,53.71,53.77,65153.0,48.7503,48.8501,48.7412,48.7957,65153.0
2017-04-11 11:40:00,53.76,53.78,53.61,53.69,63761.0,48.7866,48.8047,48.6505,48.7231,63761.0
2017-04-11 11:50:00,53.67,53.82,53.67,53.82,55682.0,48.7049,48.841,48.7049,48.841,55682.0
2017-04-11 12:00:00,53.81,53.96,53.78,53.94,32947.0,48.832,48.9681,48.8047,48.9499,32947.0
2017-04-11 12:10:00,53.94,54.03,53.93,53.98,31527.0,48.9499,49.0316,48.9409,48.9862,31527.0
2017-04-11 12:20:00,53.97,54.04,53.95,54.01,20666.0,48.9772,49.0407,48.959,49.0135,20666.0
2017-04-11 12:30:00,54.01,54.05,53.99,54.04,26649.0,49.0135,49.0498,48.9953,49.0407,26649.0
2017-04-11 12:40:00,54.03,54.09,54.01,54.08,32015.0,49.0316,49.0861,49.0135,49.077,32015.0
2017-04-11 12:50:00,54.09,54.27,54.08,54.24,123719.0,49.0861,49.2494,49.077,49.2222,123719.0
2017-04-11 13:00:00,54.24,54.38,54.24,54.37,99423.0,49.2222,49.3492,49.2222,49.3401,99423.0
2017-04-11 13:10:00,54.38,54.41,54.25,54.28,58223.0,49.3492,49.3764,49.2312,49.2585,58223.0
2017-04-11 13:20:00,54.27,54.34,54.18,54.32,50574.0,49.2494,49.3129,49.1677,49.2948,50574.0
2017-04-11 13:30:00,54.32,54.38,54.25,54.38,114024.0,49.2948,49.3492,49.2312,49.3492,114024.0
2017-04-11 13:40:00,54.38,54.43,54.3,54.34,126795.0,49.3492,49.3946,49.2766,49.3129,126795.0
2017-04-11 13:50:00,54.33,54.36,54.28,54.36,26061.0,49.3038,49.3311,49.2585,49.3311,26061.0
2017-04-11 14:00:00,54.37,54.38,54.28,54.37,54926.0,49.3401,49.3492,49.2585,49.3401,54926.0
2017-04-11 14:10:00,54.38,54.38,54.23,54.27,57063.0,49.3492,49.3492,49.2131,49.2494,57063.0
2017-04-11 14:20:00,54.27,54.45,54.26,54.45,125303.0,49.2494,49.4127,49.2403,49.4127,125303.0
2017-04-11 14:30:00,54.43,54.56,54.39,54.56,123300.0,49.3946,49.5126,49.3583,49.5126,123300.0
2017-04-11 14:40:00,54.56,54.77,54.48,54.76,186629.0,49.5126,49.7031,49.44,49.6941,186629.0
2017-04-11 14:50:00,54.77,54.94,54.71,54.72,298642.0,49.7031,49.8574,49.6487,49.6578,298642.0
2017-04-11 15:00:00,54.73,54.96,54.72,54.95,231806.0,49.6668,49.8756,49.6578,49.8665,231806.0
2017-04-11 15:10:00,54.94,54.98,54.74,54.84,166421.0,49.8574,49.8937,49.6759,49.7667,166421.0
2017-04-11 15:20:00,54.85,54.88,54.74,54.81,105191.0,49.7757,49.803,49.6759,49.7394,105191.0
2017-04-11 15:30:00,54.8,54.97,54.78,54.93,224159.0,49.7304,49.8846,49.7122,49.8483,224159.0
2017-04-11 15:40:00,54.93,55.0,54.91,54.98,359484.0,49.8483,49.9119,49.8302,49.8937,359484.0
2017-04-11 15:50:00,54.98,55.08,54.96,55.07,696180.0,49.8937,49.9845,49.8756,49.9754,696180.0
2017-04-12 09:30:00,55.71,56.35,55.5,56.17,527243.0,50.5562,51.137,50.3656,50.9736,527243.0
2017-04-12 09:40:00,56.15,56.28,55.86,56.22,232825.0,50.9555,51.0735,50.6923,51.019,232825.0
2017-04-12 09:50:00,56.22,56.24,55.93,56.05,296389.0,51.019,51.0372,50.7558,50.8647,296389.0
2017-04-12 10:00:00,56.06,56.26,55.99,56.17,260984.0,50.8738,51.0553,50.8103,50.9736,260984.0
2017-04-12 10:10:00,56.17,56.34,56.14,56.23,405524.0,50.9736,51.1279,50.9464,51.0281,405524.0
2017-04-12 10:20:00,56.23,56.32,56.2,56.25,317892.0,51.0281,51.1098,51.0009,51.0462,317892.0
2017-04-12 10:30:00,56.27,56.48,56.25,56.44,299285.0,51.0644,51.2549,51.0462,51.2186,299285.0
2017-04-12 10:40:00,56.44,56.57,56.33,56.52,318610.0,51.2186,51.3366,51.1188,51.2912,318610.0
2017-04-12 10:50:00,56.51,56.52,55.92,56.09,354954.0,51.2822,51.2912,50.7468,50.901,354954.0
2017-04-12 11:00:00,56.09,56.09,55.88,55.9,182362.0,50.901,50.901,50.7105,50.7286,182362.0
2017-04-12 11:10:00,55.9,55.92,55.74,55.84,162896.0,50.7286,50.7468,50.5834,50.6742,162896.0
2017-04-12 11:20:00,55.82,55.89,55.76,55.8,170505.0,50.656,50.7195,50.6016,50.6379,170505.0
2017-04-12 11:30:00,55.79,55.87,55.71,55.84,211498.0,50.6288,50.7014,50.5562,50.6742,211498.0
2017-04-12 11:40:00,55.83,55.91,55.76,55.86,94301.0,50.6651,50.7377,50.6016,50.6923,94301.0
2017-04-12 11:50:00,55.85,55.89,55.76,55.88,67888.0,50.6832,50.7195,50.6016,50.7105,67888.0
2017-04-12 12:00:00,55.89,55.94,55.83,55.89,94698.0,50.7195,50.7649,50.6651,50.7195,94698.0
2017-04-12 12:10:00,55.89,56.09,55.86,56.02,57783.0,50.7195,50.901,50.6923,50.8375,57783.0
2017-04-12 12:20:00,56.0,56.06,55.92,56.02,70041.0,50.8194,50.8738,50.7468,50.8375,70041.0
2017-04-12 12:30:00,56.01,56.01,55.85,55.93,44910.0,50.8284,50.8284,50.6832,50.7558,44910.0
2017-04-12 12:40:00,55.93,56.0,55.9,55.98,68719.0,50.7558,50.8194,50.7286,50.8012,68719.0
2017-04-12 12:50:00,55.98,55.98,55.83,55.91,67380.0,50.8012,50.8012,50.6651,50.7377,67380.0
2017-04-12 13:00:00,55.91,56.05,55.88,56.02,61239.0,50.7377,50.8647,50.7105,50.8375,61239.0
2017-04-12 13:10:00,56.02,56.07,55.95,56.05,51885.0,50.8375,50.8829,50.774,50.8647,51885.0
2017-04-12 13:20:00,56.05,56.05,55.91,55.97,37291.0,50.8647,50.8647,50.7377,50.7921,37291.0
2017-04-12 13:30:00,55.96,56.02,55.88,56.0,46420.0,50.7831,50.8375,50.7105,50.8194,46420.0
2017-04-12 13:40:00,55.99,56.13,55.99,56.08,55725.0,50.8103,50.9373,50.8103,50.892,55725.0
2017-04-12 13:50:00,56.07,56.07,55.9,56.03,59371.0,50.8829,50.8829,50.7286,50.8466,59371.0
2017-04-12 14:00:00,56.05,56.05,55.85,55.85,71147.0,50.8647,50.8647,50.6832,50.6832,71147.0
2017-04-12 14:10:00,55.85,56.01,55.83,55.96,154904.0,50.6832,50.8284,50.6651,50.7831,154904.0
2017-04-12 14:20:00,55.96,56.0,55.86,55.94,65716.0,50.7831,50.8194,50.6923,50.7649,65716.0
2017-04-12 14:30:00,55.94,55.95,55.78,55.78,65582.0,50.7649,50.774,50.6197,50.6197,65582.0
2017-04-12 14:40:00,55.76,55.82,55.71,55.8,58943.0,50.6016,50.656,50.5562,50.6379,58943.0
2017-04-12 14:50:00,55.8,55.83,55.75,55.8,59938.0,50.6379,50.6651,50.5925,50.6379,59938.0
2017-04-12 15:00:00,55.8,55.88,55.77,55.85,83461.0,50.6379,50.7105,50.6106,50.6832,83461.0
2017-04-12 15:10:00,55.85,55.9,55.64,55.65,203835.0,50.6832,50.7286,50.4927,50.5017,203835.0
2017-04-12 15:20:00,55.64,55.82,55.51,55.58,130607.0,50.4927,50.656,50.3747,50.4382,130607.0
2017-04-12 15:30:00,55.59,55.72,55.55,55.55,139742.0,50.4473,50.5653,50.411,50.411,139742.0
2017-04-12 15:40:00,55.55,55.6,55.48,55.52,197401.0,50.411,50.4564,50.3475,50.3838,197401.0
2017-04-12 15:50:00,55.52,55.61,55.48,55.52,360338.0,50.3838,50.4654,50.3475,50.3838,360338.0
2017-04-13 09:30:00,55.33,55.37,54.74,55.01,136175.0,50.2113,50.2476,49.6759,49.9209,136175.0
2017-04-13 09:40:00,55.0,55.06,54.68,54.81,110108.0,49.9119,49.9663,49.6215,49.7394,110108.0
2017-04-13 09:50:00,54.83,55.02,54.81,54.9,85533.0,49.7576,49.93,49.7394,49.8211,85533.0
2017-04-13 10:00:00,54.88,55.02,54.82,54.83,96886.0,49.803,49.93,49.7485,49.7576,96886.0
2017-04-13 10:10:00,54.83,54.92,54.68,54.82,125550.0,49.7576,49.8393,49.6215,49.7485,125550.0
2017-04-13 10:20:00,54.83,54.9,54.72,54.77,54467.0,49.7576,49.8211,49.6578,49.7031,54467.0
2017-04-13 10:30:00,54.76,54.86,54.69,54.76,123994.0,49.6941,49.7848,49.6305,49.6941,123994.0
2017-04-13 10:40:00,54.76,54.77,54.64,54.69,87336.0,49.6941,49.7031,49.5852,49.6305,87336.0
2017-04-13 10:50:00,54.68,54.81,54.67,54.81,71607.0,49.6215,49.7394,49.6124,49.7394,71607.0
2017-04-13 11:00:00,54.8,54.85,54.7,54.76,93708.0,49.7304,49.7757,49.6396,49.6941,93708.0
2017-04-13 11:10:00,54.76,54.81,54.71,54.73,85936.0,49.6941,49.7394,49.6487,49.6668,85936.0
2017-04-13 11:20:00,54.74,54.87,54.74,54.86,142998.0,49.6759,49.7939,49.6759,49.7848,142998.0
2017-04-13 11:30:00,54.86,54.86,54.75,54.85,71740.0,49.7848,49.7848,49.685,49.7757,71740.0
2017-04-13 11:40:00,54.85,55.0,54.84,54.97,90556.0,49.7757,49.9119,49.7667,49.8846,90556.0
2017-04-13 11:50:00,54.97,55.04,54.89,54.91,91775.0,49.8846,49.9482,49.812,49.8302,91775.0
2017-04-13 12:00:00,54.89,54.89,54.69,54.7,55020.0,49.812,49.812,49.6305,49.6396,55020.0
2017-04-13 12:10:00,54.69,54.77,54.62,54.62,55997.0,49.6305,49.7031,49.567,49.567,55997.0
2017-04-13 12:20:00,54.63,54.69,54.59,54.69,46811.0,49.5761,49.6305,49.5398,49.6305,46811.0
2017-04-13 12:30:00,54.7,54.72,54.56,54.59,76282.0,49.6396,49.6578,49.5126,49.5398,76282.0
2017-04-13 12:40:00,54.6,54.61,54.47,54.51,69281.0,49.5489,49.5579,49.4309,49.4672,69281.0
2017-04-13 12:50:00,54.51,54.59,54.5,54.55,52665.0,49.4672,49.5398,49.4581,49.5035,52665.0
2017-04-13 13:00:00,54.56,54.6,54.52,54.58,69555.0,49.5126,49.5489,49.4763,49.5307,69555.0
2017-04-13 13:10:00,54.57,54.58,54.49,54.53,33035.0,49.5216,49.5307,49.449,49.4853,33035.0
2017-04-13 13:20:00,54.52,54.57,54.48,54.57,37235.0,49.4763,49.5216,49.44,49.5216,37235.0
2017-04-13 13:30:00,54.58,54.64,54.52,54.57,59435.0,49.5307,49.5852,49.4763,49.5216,59435.0
2017-04-13 13:40:00,54.57,54.6,54.36,54.4,60184.0,49.5216,49.5489,49.3311,49.3674,60184.0
2017-04-13 13:50:00,54.38,54.47,54.38,54.4,52233.0,49.3492,49.4309,49.3492,49.3674,52233.0
2017-04-13 14:00:00,54.4,54.52,54.38,54.52,52058.0,49.3674,49.4763,49.3492,49.4763,52058.0
2017-04-13 14:10:00,54.52,54.55,54.45,54.49,60485.0,49.4763,49.5035,49.4127,49.449,60485.0
2017-04-13 14:20:00,54.49,54.57,54.47,54.57,52636.0,49.449,49.5216,49.4309,49.5216,52636.0
2017-04-13 14:30:00,54.56,54.63,54.53,54.55,70173.0,49.5126,49.5761,49.4853,49.5035,70173.0
2017-04-13 14:40:00,54.55,54.7,54.54,54.66,81824.0,49.5035,49.6396,49.4944,49.6033,81824.0
2017-04-13 14:50:00,54.66,54.73,54.61,54.72,64755.0,49.6033,49.6668,49.5579,49.6578,64755.0
2017-04-13 15:00:00,54.72,54.74,54.58,54.59,63632.0,49.6578,49.6759,49.5307,49.5398,63632.0
2017-04-13 15:10:00,54.58,54.58,54.44,54.55,58603.0,49.5307,49.5307,49.4037,49.5035,58603.0
2017-04-13 15:20:00,54.56,54.57,54.47,54.48,49585.0,49.5126,49.5216,49.4309,49.44,49585.0
2017-04-13 15:30:00,54.47,54.53,54.36,54.36,106606.0,49.4309,49.4853,49.3311,49.3311,106606.0
2017-04-13 15:40:00,54.36,54.46,54.31,54.45,220860.0,49.3311,49.4218,49.2857,49.4127,220860.0
2017-04-13 15:50:00,54.44,54.45,54.29,54.31,385466.0,49.4037,49.4127,49.2675,49.2857,385466.0
2017-04-17 09:30:00,54.45,54.64,54.33,54.37,104262.0,49.4127,49.5852,49.3038,49.3401,104262.0
2017-04-17 09:40:00,54.38,54.38,54.2,54.36,55432.0,49.3492,49.3492,49.1859,49.3311,55432.0
2017-04-17 09:50:00,54.38,54.49,54.26,54.42,72775.0,49.3492,49.449,49.2403,49.3855,72775.0
2017-04-17 10:00:00,54.41,54.55,54.4,54.51,31524.0,49.3764,49.5035,49.3674,49.4672,31524.0
2017-04-17 10:10:00,54.51,54.53,54.38,54.5,45045.0,49.4672,49.4853,49.3492,49.4581,45045.0
2017-04-17 10:20:00,54.49,54.67,54.48,54.63,76759.0,49.449,49.6124,49.44,49.5761,76759.0
2017-04-17 10:30:00,54.64,54.68,54.38,54.42,56345.0,49.5852,49.6215,49.3492,49.3855,56345.0
2017-04-17 10:40:00,54.43,54.47,54.32,54.39,51299.0,49.3946,49.4309,49.2948,49.3583,51299.0
2017-04-17 10:50:00,54.4,54.5,54.4,54.45,37308.0,49.3674,49.4581,49.3674,49.4127,37308.0
2017-04-17 11:00:00,54.45,54.56,54.45,54.54,48074.0,49.4127,49.5126,49.4127,49.4944,48074.0
2017-04-17 11:10:00,54.54,54.67,54.51,54.65,49390.0,49.4944,49.6124,49.4672,49.5942,49390.0
2017-04-17 11:20:00,54.66,54.66,54.55,54.56,59295.0,49.6033,49.6033,49.5035,49.5126,59295.0
2017-04-17 11:30:00,54.57,54.61,54.51,54.51,78829.0,49.5216,49.5579,49.4672,49.4672,78829.0
2017-04-17 11:40:00,54.52,54.55,54.47,54.48,32115.0,49.4763,49.5035,49.4309,49.44,32115.0
2017-04-17 11:50:00,54.48,54.5,54.36,54.36,36375.0,49.44,49.4581,49.3311,49.3311,36375.0
2017-04-17 12:00:00,54.37,54.46,54.36,54.38,39237.0,49.3401,49.4218,49.3311,49.3492,39237.0
2017-04-17 12:10:00,54.38,54.42,54.34,54.37,26602.0,49.3492,49.3855,49.3129,49.3401,26602.0
2017-04-17 12:20:00,54.38,54.42,54.37,54.41,28739.0,49.3492,49.3855,49.3401,49.3764,28739.0
2017-04-17 12:30:00,54.42,54.45,54.31,54.32,25049.0,49.3855,49.4127,49.2857,49.2948,25049.0
2017-04-17 12:40:00,54.32,54.37,54.19,54.22,46334.0,49.2948,49.3401,49.1768,49.204,46334.0
2017-04-17 12:50:00,54.21,54.3,54.21,54.27,40878.0,49.1949,49.2766,49.1949,49.2494,40878.0
2017-04-17 13:00:00,54.27,54.34,54.27,54.3,28337.0,49.2494,49.3129,49.2494,49.2766,28337.0
2017-04-17 13:10:00,54.29,54.32,54.26,54.3,26078.0,49.2675,49.2948,49.2403,49.2766,26078.0
2017-04-17 13:20:00,54.29,54.35,54.29,54.31,24009.0,49.2675,49.322,49.2675,49.2857,24009.0
2017-04-17 13:30:00,54.32,54.33,54.23,54.25,46043.0,49.2948,49.3038,49.2131,49.2312,46043.0
2017-04-17 13:40:00,54.24,54.27,54.21,54.24,45621.0,49.2222,49.2494,49.1949,49.2222,45621.0
2017-04-17 13:50:00,54.25,54.25,54.15,54.16,44390.0,49.2312,49.2312,49.1405,49.1496,44390.0
2017-04-17 14:00:00,54.16,54.25,54.16,54.23,33296.0,49.1496,49.2312,49.1496,49.2131,33296.0
2017-04-17 14:10:00,54.23,54.26,54.19,54.19,35761.0,49.2131,49.2403,49.1768,49.1768,35761.0
2017-04-17 14:20:00,54.19,54.25,54.19,54.23,27174.0,49.1768,49.2312,49.1768,49.2131,27174.0
2017-04-17 14:30:00,54.24,54.31,54.22,54.3,48621.0,49.2222,49.2857,49.204,49.2766,48621.0
2017-04-17 14:40:00,54.3,54.35,54.28,54.3,43545.0,49.2766,49.322,49.2585,49.2766,43545.0
2017-04-17 14:50:00,54.3,54.3,54.21,54.24,50292.0,49.2766,49.2766,49.1949,49.2222,50292.0
2017-04-17 15:00:00,54.24,54.3,54.21,54.29,47722.0,49.2222,49.2766,49.1949,49.2675,47722.0
2017-04-17 15:10:00,54.29,54.41,54.28,54.41,79648.0,49.2675,49.3764,49.2585,49.3764,79648.0
2017-04-17 15:20:00,54.41,54.53,54.4,54.51,79383.0,49.3764,49.4853,49.3674,49.4672,79383.0
2017-04-17 15:30:00,54.51,54.72,54.5,54.72,87890.0,49.4672,49.6578,49.4581,49.6578,87890.0
2017-04-17 15:40:00,54.72,54.73,54.63,54.65,115388.0,49.6578,49.6668,49.5761,49.5942,115388.0
2017-04-17 15:50:00,54.66,54.72,54.64,54.71,267356.0,49.6033,49.6578,49.5852,49.6487,267356.0
2017-04-18 09:30:00,54.66,54.97,54.61,54.89,104306.0,49.6033,49.8846,49.5579,49.812,104306.0
2017-04-18 09:40:00,54.92,55.07,54.92,54.95,116887.0,49.8393,49.9754,49.8393,49.8665,116887.0
2017-04-18 09:50:00,54.96,55.03,54.86,55.02,82667.0,49.8756,49.9391,49.7848,49.93,82667.0
2017-04-18 10:00:00,55.03,55.03,54.64,54.68,77583.0,49.9391,49.9391,49.5852,49.6215,77583.0
2017-04-18 10:10:00,54.67,54.68,54.37,54.41,99743.0,49.6124,49.6215,49.3401,49.3764,99743.0
2017-04-18 10:20:00,54.4,54.54,54.27,54.51,87219.0,49.3674,49.4944,49.2494,49.4672,87219.0
2017-04-18 10:30:00,54.5,54.61,54.47,54.56,47486.0,49.4581,49.5579,49.4309,49.5126,47486.0
2017-04-18 10:40:00,54.55,54.55,54.44,54.48,133881.0,49.5035,49.5035,49.4037,49.44,133881.0
2017-04-18 10:50:00,54.47,54.48,54.3,54.41,62168.0,49.4309,49.44,49.2766,49.3764,62168.0
2017-04-18 11:00:00,54.4,54.41,54.3,54.37,57264.0,49.3674,49.3764,49.2766,49.3401,57264.0
2017-04-18 11:10:00,54.37,54.39,54.26,54.3,113649.0,49.3401,49.3583,49.2403,49.2766,113649.0
2017-04-18 11:20:00,54.3,54.35,54.13,54.28,169429.0,49.2766,49.322,49.1224,49.2585,169429.0
2017-04-18 11:30:00,54.29,54.31,54.15,54.23,84573.0,49.2675,49.2857,49.1405,49.2131,84573.0
2017-04-18 11:40:00,54.24,54.26,54.14,54.22,52989.0,49.2222,49.2403,49.1314,49.204,52989.0
2017-04-18 11:50:00,54.23,54.24,54.07,54.07,84848.0,49.2131,49.2222,49.0679,49.0679,84848.0
2017-04-18 12:00:00,54.07,54.07,53.82,53.85,156249.0,49.0679,49.0679,48.841,48.8683,156249.0
2017-04-18 12:10:00,53.85,53.92,53.81,53.84,65285.0,48.8683,48.9318,48.832,48.8592,65285.0
2017-04-18 12:20:00,53.84,54.01,53.83,54.0,51147.0,48.8592,49.0135,48.8501,49.0044,51147.0
2017-04-18 12:30:00,54.0,54.05,53.89,53.9,45862.0,49.0044,49.0498,48.9046,48.9136,45862.0
2017-04-18 12:40:00,53.89,54.03,53.88,54.02,86340.0,48.9046,49.0316,48.8955,49.0225,86340.0
2017-04-18 12:50:00,54.03,54.12,53.99,54.06,30462.0,49.0316,49.1133,48.9953,49.0588,30462.0
2017-04-18 13:00:00,54.07,54.07,54.0,54.05,57345.0,49.0679,49.0679,49.0044,49.0498,57345.0
2017-04-18 13:10:00,54.04,54.09,54.01,54.06,47237.0,49.0407,49.0861,49.0135,49.0588,47237.0
2017-04-18 13:20:00,54.07,54.31,54.06,54.3,52928.0,49.0679,49.2857,49.0588,49.2766,52928.0
2017-04-18 13:30:00,54.3,54.34,54.24,54.3,80730.0,49.2766,49.3129,49.2222,49.2766,80730.0
2017-04-18 13:40:00,54.3,54.38,54.29,54.3,62029.0,49.2766,49.3492,49.2675,49.2766,62029.0
2017-04-18 13:50:00,54.3,54.35,54.28,54.3,61626.0,49.2766,49.322,49.2585,49.2766,61626.0
2017-04-18 14:00:00,54.3,54.4,54.28,54.31,48083.0,49.2766,49.3674,49.2585,49.2857,48083.0
2017-04-18 14:10:00,54.31,54.44,54.27,54.44,57359.0,49.2857,49.4037,49.2494,49.4037,57359.0
2017-04-18 14:20:00,54.44,54.46,54.39,54.44,61460.0,49.4037,49.4218,49.3583,49.4037,61460.0
2017-04-18 14:30:00,54.44,54.48,54.4,54.4,85421.0,49.4037,49.44,49.3674,49.3674,85421.0
2017-04-18 14:40:00,54.41,54.44,54.32,54.4,51946.0,49.3764,49.4037,49.2948,49.3674,51946.0
2017-04-18 14:50:00,54.39,54.42,54.31,54.37,47869.0,49.3583,49.3855,49.2857,49.3401,47869.0
2017-04-18 15:00:00,54.37,54.41,54.33,54.41,55021.0,49.3401,49.3764,49.3038,49.3764,55021.0
2017-04-18 15:10:00,54.41,54.42,54.34,54.4,70275.0,49.3764,49.3855,49.3129,49.3674,70275.0
2017-04-18 15:20:00,54.4,54.6,54.4,54.55,113605.0,49.3674,49.5489,49.3674,49.5035,113605.0
2017-04-18 15:30:00,54.55,54.65,54.53,54.61,101876.0,49.5035,49.5942,49.4853,49.5579,101876.0
2017-04-18 15:40:00,54.62,54.69,54.55,54.56,86173.0,49.567,49.6305,49.5035,49.5126,86173.0
2017-04-18 15:50:00,54.55,54.56,54.41,54.43,251230.0,49.5035,49.5126,49.3764,49.3946,251230.0
2017-04-19 09:30:00,54.78,54.91,54.56,54.59,72683.0,49.7122,49.8302,49.5126,49.5398,72683.0
2017-04-19 09:40:00,54.58,54.78,54.52,54.73,98195.0,49.5307,49.7122,49.4763,49.6668,98195.0
2017-04-19 09:50:00,54.74,55.09,54.72,55.03,94705.0,49.6759,49.9935,49.6578,49.9391,94705.0
2017-04-19 10:00:00,55.04,55.1,54.97,55.03,68060.0,49.9482,50.0026,49.8846,49.9391,68060.0
2017-04-19 10:10:00,55.03,55.05,54.91,55.0,48301.0,49.9391,49.9572,49.8302,49.9119,48301.0
2017-04-19 10:20:00,55.0,55.02,54.87,54.9,98960.0,49.9119,49.93,49.7939,49.8211,98960.0
2017-04-19 10:30:00,54.9,54.93,54.83,54.89,56034.0,49.8211,49.8483,49.7576,49.812,56034.0
2017-04-19 10:40:00,54.88,54.89,54.77,54.81,70351.0,49.803,49.812,49.7031,49.7394,70351.0
2017-04-19 10:50:00,54.81,54.83,54.71,54.81,50239.0,49.7394,49.7576,49.6487,49.7394,50239.0
2017-04-19 11:00:00,54.82,54.94,54.8,54.94,49042.0,49.7485,49.8574,49.7304,49.8574,49042.0
2017-04-19 11:10:00,54.93,54.98,54.84,54.96,76054.0,49.8483,49.8937,49.7667,49.8756,76054.0
2017-04-19 11:20:00,54.96,55.01,54.94,54.98,47257.0,49.8756,49.9209,49.8574,49.8937,47257.0
2017-04-19 11:30:00,54.97,55.09,54.95,55.02,54377.0,49.8846,49.9935,49.8665,49.93,54377.0
2017-04-19 11:40:00,55.03,55.07,55.0,55.02,22717.0,49.9391,49.9754,49.9119,49.93,22717.0
2017-04-19 11:50:00,55.02,55.04,54.92,54.93,45690.0,49.93,49.9482,49.8393,49.8483,45690.0
2017-04-19 12:00:00,54.93,54.94,54.79,54.83,42290.0,49.8483,49.8574,49.7213,49.7576,42290.0
2017-04-19 12:10:00,54.81,54.84,54.75,54.8,35284.0,49.7394,49.7667,49.685,49.7304,35284.0
2017-04-19 12:20:00,54.79,54.83,54.77,54.79,15007.0,49.7213,49.7576,49.7031,49.7213,15007.0
2017-04-19 12:30:00,54.79,54.8,54.72,54.73,34637.0,49.7213,49.7304,49.6578,49.6668,34637.0
2017-04-19 12:40:00,54.72,54.81,54.71,54.79,47712.0,49.6578,49.7394,49.6487,49.7213,47712.0
2017-04-19 12:50:00,54.79,54.86,54.78,54.82,73748.0,49.7213,49.7848,49.7122,49.7485,73748.0
2017-04-19 13:00:00,54.83,54.84,54.7,54.7,41122.0,49.7576,49.7667,49.6396,49.6396,41122.0
2017-04-19 13:10:00,54.71,54.72,54.62,54.69,48944.0,49.6487,49.6578,49.567,49.6305,48944.0
2017-04-19 13:20:00,54.69,54.76,54.66,54.69,48489.0,49.6305,49.6941,49.6033,49.6305,48489.0
2017-04-19 13:30:00,54.68,54.75,54.67,54.73,35612.0,49.6215,49.685,49.6124,49.6668,35612.0
2017-04-19 13:40:00,54.73,54.78,54.69,54.76,35523.0,49.6668,49.7122,49.6305,49.6941,35523.0
2017-04-19 13:50:00,54.77,54.8,54.67,54.72,42459.0,49.7031,49.7304,49.6124,49.6578,42459.0
2017-04-19 14:00:00,54.72,54.79,54.71,54.74,34923.0,49.6578,49.7213,49.6487,49.6759,34923.0
2017-04-19 14:10:00,54.75,54.79,54.68,54.77,51297.0,49.685,49.7213,49.6215,49.7031,51297.0
2017-04-19 14:20:00,54.76,54.83,54.71,54.8,53540.0,49.6941,49.7576,49.6487,49.7304,53540.0
2017-04-19 14:30:00,54.79,54.8,54.68,54.71,88423.0,49.7213,49.7304,49.6215,49.6487,88423.0
2017-04-19 14:40:00,54.72,54.74,54.69,54.69,46523.0,49.6578,49.6759,49.6305,49.6305,46523.0
2017-04-19 14:50:00,54.7,54.71,54.6,54.62,45578.0,49.6396,49.6487,49.5489,49.567,45578.0
2017-04-19 15:00:00,54.62,54.67,54.58,54.61,68275.0,49.567,49.6124,49.5307,49.5579,68275.0
2017-04-19 15:10:00,54.61,54.68,54.6,54.68,39183.0,49.5579,49.6215,49.5489,49.6215,39183.0
2017-04-19 15:20:00,54.68,54.69,54.53,54.55,67326.0,49.6215,49.6305,49.4853,49.5035,67326.0
2017-04-19 15:30:00,54.55,54.59,54.51,54.55,72607.0,49.5035,49.5398,49.4672,49.5035,72607.0
2017-04-19 15:40:00,54.54,54.57,54.48,54.54,136041.0,49.4944,49.5216,49.44,49.4944,136041.0
2017-04-19 15:50:00,54.53,54.68,54.52,54.65,246137.0,49.4853,49.6215,49.4763,49.5942,246137.0
2017-04-20 09:30:00,54.92,55.27,54.92,55.17,117988.0,49.8393,50.1569,49.8393,50.0661,117988.0
2017-04-20 09:40:00,55.17,55.21,55.08,55.13,50573.0,50.0661,50.1024,49.9845,50.0298,50573.0
2017-04-20 09:50:00,55.13,55.16,55.02,55.04,48282.0,50.0298,50.0571,49.93,49.9482,48282.0
2017-04-20 10:00:00,55.05,55.1,55.02,55.06,53309.0,49.9572,50.0026,49.93,49.9663,53309.0
2017-04-20 10:10:00,55.04,55.25,55.03,55.24,91214.0,49.9482,50.1387,49.9391,50.1297,91214.0
2017-04-20 10:20:00,55.25,55.29,55.2,55.25,77937.0,50.1387,50.175,50.0934,50.1387,77937.0
2017-04-20 10:30:00,55.24,55.29,55.11,55.16,96840.0,50.1297,50.175,50.0117,50.0571,96840.0
2017-04-20 10:40:00,55.15,55.25,55.15,55.19,56151.0,50.048,50.1387,50.048,50.0843,56151.0
2017-04-20 10:50:00,55.19,55.23,55.16,55.19,56741.0,50.0843,50.1206,50.0571,50.0843,56741.0
2017-04-20 11:00:00,55.19,55.37,55.15,55.37,132577.0,50.0843,50.2476,50.048,50.2476,132577.0
2017-04-20 11:10:00,55.38,55.39,55.29,55.34,67425.0,50.2567,50.2658,50.175,50.2204,67425.0
2017-04-20 11:20:00,55.34,55.41,55.29,55.38,50194.0,50.2204,50.2839,50.175,50.2567,50194.0
2017-04-20 11:30:00,55.37,55.44,55.34,55.44,71019.0,50.2476,50.3112,50.2204,50.3112,71019.0
2017-04-20 11:40:00,55.44,55.57,55.38,55.54,127368.0,50.3112,50.4291,50.2567,50.4019,127368.0
2017-04-20 11:50:00,55.56,55.63,55.54,55.6,84024.0,50.4201,50.4836,50.4019,50.4564,84024.0
2017-04-20 12:00:00,55.6,55.68,55.58,55.68,71668.0,50.4564,50.529,50.4382,50.529,71668.0
2017-04-20 12:10:00,55.67,55.72,55.64,55.72,89051.0,50.5199,50.5653,50.4927,50.5653,89051.0
2017-04-20 12:20:00,55.72,55.84,55.72,55.79,113617.0,50.5653,50.6742,50.5653,50.6288,113617.0
2017-04-20 12:30:00,55.79,55.82,55.71,55.74,83536.0,50.6288,50.656,50.5562,50.5834,83536.0
2017-04-20 12:40:00,55.74,55.77,55.7,55.71,112270.0,50.5834,50.6106,50.5471,50.5562,112270.0
2017-04-20 12:50:00,55.7,55.72,55.58,55.58,59119.0,50.5471,50.5653,50.4382,50.4382,59119.0
2017-04-20 13:00:00,55.59,55.65,55.58,55.61,102484.0,50.4473,50.5017,50.4382,50.4654,102484.0
2017-04-20 13:10:00,55.61,55.64,55.56,55.59,36200.0,50.4654,50.4927,50.4201,50.4473,36200.0
2017-04-20 13:20:00,55.59,55.64,55.53,55.63,64105.0,50.4473,50.4927,50.3928,50.4836,64105.0
2017-04-20 13:30:00,55.63,55.67,55.61,55.65,67053.0,50.4836,50.5199,50.4654,50.5017,67053.0
2017-04-20 13:40:00,55.66,55.81,55.63,55.79,87337.0,50.5108,50.6469,50.4836,50.6288,87337.0
2017-04-20 13:50:00,55.79,55.91,55.79,55.87,163427.0,50.6288,50.7377,50.6288,50.7014,163427.0
2017-04-20 14:00:00,55.87,55.95,55.85,55.88,71158.0,50.7014,50.774,50.6832,50.7105,71158.0
2017-04-20 14:10:00,55.88,55.9,55.85,55.87,66012.0,50.7105,50.7286,50.6832,50.7014,66012.0
2017-04-20 14:20:00,55.87,55.96,55.84,55.91,77127.0,50.7014,50.7831,50.6742,50.7377,77127.0
2017-04-20 14:30:00,55.91,55.99,55.91,55.97,106203.0,50.7377,50.8103,50.7377,50.7921,106203.0
2017-04-20 14:40:00,55.98,56.0,55.92,55.95,65453.0,50.8012,50.8194,50.7468,50.774,65453.0
2017-04-20 14:50:00,55.95,56.0,55.89,55.93,79784.0,50.774,50.8194,50.7195,50.7558,79784.0
2017-04-20 15:00:00,55.93,55.94,55.87,55.92,63295.0,50.7558,50.7649,50.7014,50.7468,63295.0
2017-04-20 15:10:00,55.93,56.0,55.92,55.96,95700.0,50.7558,50.8194,50.7468,50.7831,95700.0
2017-04-20 15:20:00,55.96,55.96,55.87,55.92,74354.0,50.7831,50.7831,50.7014,50.7468,74354.0
2017-04-20 15:30:00,55.92,55.99,55.89,55.98,143248.0,50.7468,50.8103,50.7195,50.8012,143248.0
2017-04-20 15:40:00,55.98,56.13,55.97,56.04,221254.0,50.8012,50.9373,50.7921,50.8557,221254.0
2017-04-20 15:50:00,56.04,56.07,55.95,55.95,478000.0,50.8557,50.8829,50.774,50.774,478000.0
2017-04-21 09:30:00,55.83,56.15,55.74,55.85,309223.0,50.6651,50.9555,50.5834,50.6832,309223.0
2017-04-21 09:40:00,55.81,55.86,55.63,55.68,48667.0,50.6469,50.6923,50.4836,50.529,48667.0
2017-04-21 09:50:00,55.68,55.72,55.57,55.69,120664.0,50.529,50.5653,50.4291,50.538,120664.0
2017-04-21 10:00:00,55.69,55.75,55.55,55.56,68585.0,50.538,50.5925,50.411,50.4201,68585.0
2017-04-21 10:10:00,55.56,55.63,55.37,55.44,65612.0,50.4201,50.4836,50.2476,50.3112,65612.0
2017-04-21 10:20:00,55.41,55.48,55.39,55.43,51145.0,50.2839,50.3475,50.2658,50.3021,51145.0
2017-04-21 10:30:00,55.43,55.55,55.34,55.53,77851.0,50.3021,50.411,50.2204,50.3928,77851.0
2017-04-21 10:40:00,55.54,55.58,55.46,55.5,62095.0,50.4019,50.4382,50.3293,50.3656,62095.0
2017-04-21 10:50:00,55.51,55.58,55.48,55.56,57198.0,50.3747,50.4382,50.3475,50.4201,57198.0
2017-04-21 11:00:00,55.55,55.57,55.5,55.54,33728.0,50.411,50.4291,50.3656,50.4019,33728.0
2017-04-21 11:10:00,55.53,55.67,55.45,55.67,66089.0,50.3928,50.5199,50.3202,50.5199,66089.0
2017-04-21 11:20:00,55.68,55.85,55.63,55.8,60136.0,50.529,50.6832,50.4836,50.6379,60136.0
2017-04-21 11:30:00,55.79,55.79,55.6,55.62,37344.0,50.6288,50.6288,50.4564,50.4745,37344.0
2017-04-21 11:40:00,55.63,55.79,55.62,55.71,46845.0,50.4836,50.6288,50.4745,50.5562,46845.0
2017-04-21 11:50:00,55.7,55.77,55.67,55.71,40121.0,50.5471,50.6106,50.5199,50.5562,40121.0
2017-04-21 12:00:00,55.71,55.82,55.7,55.76,43714.0,50.5562,50.656,50.5471,50.6016,43714.0
2017-04-21 12:10:00,55.76,55.79,55.68,55.71,46192.0,50.6016,50.6288,50.529,50.5562,46192.0
2017-04-21 12:20:00,55.7,55.75,55.62,55.65,35029.0,50.5471,50.5925,50.4745,50.5017,35029.0
2017-04-21 12:30:00,55.65,55.66,55.55,55.57,49375.0,50.5017,50.5108,50.411,50.4291,49375.0
2017-04-21 12:40:00,55.57,55.64,55.55,55.57,45453.0,50.4291,50.4927,50.411,50.4291,45453.0
2017-04-21 12:50:00,55.57,55.62,55.55,55.56,32919.0,50.4291,50.4745,50.411,50.4201,32919.0
2017-04-21 13:00:00,55.57,55.62,55.57,55.59,53314.0,50.4291,50.4745,50.4291,50.4473,53314.0
2017-04-21 13:10:00,55.59,55.6,55.43,55.47,117724.0,50.4473,50.4564,50.3021,50.3384,117724.0
2017-04-21 13:20:00,55.48,55.56,55.44,55.5,53295.0,50.3475,50.4201,50.3112,50.3656,53295.0
2017-04-21 13:30:00,55.51,55.52,55.46,55.51,36688.0,50.3747,50.3838,50.3293,50.3747,36688.0
2017-04-21 13:40:00,55.5,55.55,55.49,55.51,54205.0,50.3656,50.411,50.3565,50.3747,54205.0
2017-04-21 13:50:00,55.52,55.67,55.52,55.62,53289.0,50.3838,50.5199,50.3838,50.4745,53289.0
2017-04-21 14:00:00,55.62,55.71,55.6,55.71,79250.0,50.4745,50.5562,50.4564,50.5562,79250.0
2017-04-21 14:10:00,55.7,55.82,55.7,55.75,80564.0,50.5471,50.656,50.5471,50.5925,80564.0
2017-04-21 14:20:00,55.75,55.8,55.74,55.78,63431.0,50.5925,50.6379,50.5834,50.6197,63431.0
2017-04-21 14:30:00,55.78,55.8,55.73,55.74,56756.0,50.6197,50.6379,50.5743,50.5834,56756.0
2017-04-21 14:40:00,55.74,55.74,55.66,55.68,53035.0,50.5834,50.5834,50.5108,50.529,53035.0
2017-04-21 14:50:00,55.68,55.8,55.62,55.68,127616.0,50.529,50.6379,50.4745,50.529,127616.0
2017-04-21 15:00:00,55.69,55.76,55.62,55.66,54542.0,50.538,50.6016,50.4745,50.5108,54542.0
2017-04-21 15:10:00,55.66,55.68,55.62,55.63,50156.0,50.5108,50.529,50.4745,50.4836,50156.0
2017-04-21 15:20:00,55.63,55.71,55.59,55.69,54311.0,50.4836,50.5562,50.4473,50.538,54311.0
2017-04-21 15:30:00,55.69,55.69,55.57,55.64,121906.0,50.538,50.538,50.4291,50.4927,121906.0
2017-04-21 15:40:00,55.64,55.82,55.64,55.8,164530.0,50.4927,50.656,50.4927,50.6379,164530.0
2017-04-21 15:50:00,55.8,55.83,55.63,55.64,387987.0,50.6379,50.6651,50.4836,50.4927,387987.0
2017-04-24 09:30:00,56.2,56.7,56.2,56.54,192214.0,51.0009,51.4546,51.0009,51.3094,192214.0
2017-04-24 09:40:00,56.55,56.56,56.19,56.22,125063.0,51.3185,51.3275,50.9918,51.019,125063.0
2017-04-24 09:50:00,56.23,56.4,56.14,56.33,129929.0,51.0281,51.1823,50.9464,51.1188,129929.0
2017-04-24 10:00:00,56.34,56.39,56.12,56.14,82798.0,51.1279,51.1733,50.9283,50.9464,82798.0
2017-04-24 10:10:00,56.15,56.39,56.11,56.32,104334.0,50.9555,51.1733,50.9192,51.1098,104334.0
2017-04-24 10:20:00,56.32,56.33,56.15,56.2,70836.0,51.1098,51.1188,50.9555,51.0009,70836.0
2017-04-24 10:30:00,56.21,56.25,56.1,56.13,125679.0,51.0099,51.0462,50.9101,50.9373,125679.0
2017-04-24 10:40:00,56.13,56.23,56.05,56.22,85242.0,50.9373,51.0281,50.8647,51.019,85242.0
2017-04-24 10:50:00,56.23,56.23,56.14,56.2,63264.0,51.0281,51.0281,50.9464,51.0009,63264.0
2017-04-24 11:00:00,56.2,56.23,56.14,56.15,52806.0,51.0009,51.0281,50.9464,50.9555,52806.0
2017-04-24 11:10:00,56.16,56.2,56.11,56.11,71048.0,50.9646,51.0009,50.9192,50.9192,71048.0
2017-04-24 11:20:00,56.12,56.15,56.07,56.13,39506.0,50.9283,50.9555,50.8829,50.9373,39506.0
2017-04-24 11:30:00,56.12,56.2,56.09,56.16,64926.0,50.9283,51.0009,50.901,50.9646,64926.0
2017-04-24 11:40:00,56.15,56.21,56.12,56.2,33885.0,50.9555,51.0099,50.9283,51.0009,33885.0
2017-04-24 11:50:00,56.21,56.21,56.11,56.13,42513.0,51.0099,51.0099,50.9192,50.9373,42513.0
2017-04-24 12:00:00,56.14,56.26,56.13,56.26,38153.0,50.9464,51.0553,50.9373,51.0553,38153.0
2017-04-24 12:10:00,56.26,56.4,56.26,56.4,73512.0,51.0553,51.1823,51.0553,51.1823,73512.0
2017-04-24 12:20:00,56.4,56.43,56.34,56.39,76096.0,51.1823,51.2096,51.1279,51.1733,76096.0
2017-04-24 12:30:00,56.4,56.43,56.37,56.38,43609.0,51.1823,51.2096,51.1551,51.1642,43609.0
2017-04-24 12:40:00,56.38,56.43,56.28,56.3,104919.0,51.1642,51.2096,51.0735,51.0916,104919.0
2017-04-24 12:50:00,56.29,56.37,56.27,56.34,50584.0,51.0825,51.1551,51.0644,51.1279,50584.0
2017-04-24 13:00:00,56.35,56.36,56.26,56.29,40485.0,51.137,51.146,51.0553,51.0825,40485.0
2017-04-24 13:10:00,56.28,56.38,56.25,56.38,38639.0,51.0735,51.1642,51.0462,51.1642,38639.0
2017-04-24 13:20:00,56.37,56.37,56.31,56.36,42791.0,51.1551,51.1551,51.1007,51.146,42791.0
2017-04-24 13:30:00,56.36,56.37,56.3,56.37,47234.0,51.146,51.1551,51.0916,51.1551,47234.0
2017-04-24 13:40:00,56.36,56.37,56.31,56.35,30327.0,51.146,51.1551,51.1007,51.137,30327.0
2017-04-24 13:50:00,56.36,56.4,56.33,56.39,56588.0,51.146,51.1823,51.1188,51.1733,56588.0
2017-04-24 14:00:00,56.39,56.43,56.36,56.4,59871.0,51.1733,51.2096,51.146,51.1823,59871.0
2017-04-24 14:10:00,56.4,56.52,56.38,56.48,67389.0,51.1823,51.2912,51.1642,51.2549,67389.0
2017-04-24 14:20:00,56.48,56.54,56.46,56.53,46965.0,51.2549,51.3094,51.2368,51.3003,46965.0
2017-04-24 14:30:00,56.53,56.67,56.53,56.61,71845.0,51.3003,51.4274,51.3003,51.3729,71845.0
2017-04-24 14:40:00,56.61,56.66,56.55,56.56,43434.0,51.3729,51.4183,51.3185,51.3275,43434.0
2017-04-24 14:50:00,56.55,56.59,56.46,56.49,57416.0,51.3185,51.3548,51.2368,51.264,57416.0
2017-04-24 15:00:00,56.48,56.5,56.41,56.5,64726.0,51.2549,51.2731,51.1914,51.2731,64726.0
2017-04-24 15:10:00,56.5,56.5,56.45,56.46,75309.0,51.2731,51.2731,51.2277,51.2368,75309.0
2017-04-24 15:20:00,56.47,56.54,56.45,56.5,92588.0,51.2459,51.3094,51.2277,51.2731,92588.0
2017-04-24 15:30:00,56.51,56.53,56.46,56.53,82179.0,51.2822,51.3003,51.2368,51.3003,82179.0
2017-04-24 15:40:00,56.52,56.56,56.5,56.52,112632.0,51.2912,51.3275,51.2731,51.2912,112632.0
2017-04-24 15:50:00,56.52,56.54,56.47,56.48,327589.0,51.2912,51.3094,51.2459,51.2549,327589.0
2017-04-25 09:30:00,56.92,57.73,56.92,57.72,393873.0,51.6542,52.3893,51.6542,52.3802,393873.0
2017-04-25 09:40:00,57.7,57.84,57.47,57.53,214207.0,52.3621,52.4891,52.1534,52.2078,214207.0
2017-04-25 09:50:00,57.54,57.66,57.47,57.57,116204.0,52.2169,52.3258,52.1534,52.2441,116204.0
2017-04-25 10:00:00,57.57,57.75,57.49,57.67,179770.0,52.2441,52.4075,52.1715,52.3349,179770.0
2017-04-25 10:10:00,57.67,57.78,57.61,57.61,209511.0,52.3349,52.4347,52.2804,52.2804,209511.0
2017-04-25 10:20:00,57.61,57.64,57.45,57.47,158659.0,52.2804,52.3076,52.1352,52.1534,158659.0
2017-04-25 10:30:00,57.47,57.48,57.23,57.27,165754.0,52.1534,52.1624,51.9356,51.9719,165754.0
2017-04-25 10:40:00,57.27,57.52,57.18,57.48,171864.0,51.9719,52.1987,51.8902,52.1624,171864.0
2017-04-25 10:50:00,57.48,57.52,57.23,57.24,104396.0,52.1624,52.1987,51.9356,51.9446,104396.0
2017-04-25 11:00:00,57.24,57.39,57.18,57.35,95139.0,51.9446,52.0808,51.8902,52.0445,95139.0
2017-04-25 11:10:00,57.35,57.58,57.34,57.57,137878.0,52.0445,52.2532,52.0354,52.2441,137878.0
2017-04-25 11:20:00,57.57,57.6,57.35,57.38,160330.0,52.2441,52.2713,52.0445,52.0717,160330.0
2017-04-25 11:30:00,57.38,57.44,57.29,57.36,97127.0,52.0717,52.1261,51.99,52.0535,97127.0
2017-04-25 11:40:00,57.36,57.36,57.23,57.3,105511.0,52.0535,52.0535,51.9356,51.9991,105511.0
2017-04-25 11:50:00,57.31,57.39,57.3,57.39,56963.0,52.0082,52.0808,51.9991,52.0808,56963.0
2017-04-25 12:00:00,57.38,57.47,57.33,57.45,60409.0,52.0717,52.1534,52.0263,52.1352,60409.0
2017-04-25 12:10:00,57.45,57.5,57.4,57.46,56799.0,52.1352,52.1806,52.0898,52.1443,56799.0
2017-04-25 12:20:00,57.46,57.48,57.36,57.42,67200.0,52.1443,52.1624,52.0535,52.108,67200.0
2017-04-25 12:30:00,57.42,57.43,57.28,57.39,65318.0,52.108,52.1171,51.9809,52.0808,65318.0
2017-04-25 12:40:00,57.39,57.51,57.39,57.5,48897.0,52.0808,52.1897,52.0808,52.1806,48897.0
2017-04-25 12:50:00,57.51,57.57,57.48,57.56,102550.0,52.1897,52.2441,52.1624,52.235,102550.0
2017-04-25 13:00:00,57.57,57.62,57.5,57.52,207985.0,52.2441,52.2895,52.1806,52.1987,207985.0
2017-04-25 13:10:00,57.52,57.53,57.33,57.34,61428.0,52.1987,52.2078,52.0263,52.0354,61428.0
2017-04-25 13:20:00,57.34,57.36,57.2,57.23,123400.0,52.0354,52.0535,51.9083,51.9356,123400.0
2017-04-25 13:30:00,57.23,57.28,57.16,57.26,89646.0,51.9356,51.9809,51.872,51.9628,89646.0
2017-04-25 13:40:00,57.26,57.31,57.25,57.26,54060.0,51.9628,52.0082,51.9537,51.9628,54060.0
2017-04-25 13:50:00,57.26,57.29,57.21,57.29,47184.0,51.9628,51.99,51.9174,51.99,47184.0
2017-04-25 14:00:00,57.28,57.32,57.23,57.26,57677.0,51.9809,52.0172,51.9356,51.9628,57677.0
2017-04-25 14:10:00,57.26,57.31,57.2,57.28,63376.0,51.9628,52.0082,51.9083,51.9809,63376.0
2017-04-25 14:20:00,57.27,57.28,57.17,57.18,73327.0,51.9719,51.9809,51.8811,51.8902,73327.0
2017-04-25 14:30:00,57.19,57.31,57.19,57.3,44558.0,51.8993,52.0082,51.8993,51.9991,44558.0
2017-04-25 14:40:00,57.3,57.32,57.28,57.28,69867.0,51.9991,52.0172,51.9809,51.9809,69867.0
2017-04-25 14:50:00,57.29,57.38,57.28,57.38,75317.0,51.99,52.0717,51.9809,52.0717,75317.0
2017-04-25 15:00:00,57.38,57.41,57.33,57.34,84701.0,52.0717,52.0989,52.0263,52.0354,84701.0
2017-04-25 15:10:00,57.33,57.43,57.32,57.42,120683.0,52.0263,52.1171,52.0172,52.108,120683.0
2017-04-25 15:20:00,57.42,57.42,57.32,57.32,63725.0,52.108,52.108,52.0172,52.0172,63725.0
2017-04-25 15:30:00,57.33,57.33,57.26,57.28,85935.0,52.0263,52.0263,51.9628,51.9809,85935.0
2017-04-25 15:40:00,57.28,57.29,57.21,57.24,152851.0,51.9809,51.99,51.9174,51.9446,152851.0
2017-04-25 15:50:00,57.24,57.24,57.06,57.09,387858.0,51.9446,51.9446,51.7813,51.8085,387858.0
2017-04-26 09:30:00,57.21,57.32,57.11,57.13,161602.0,51.9174,52.0172,51.8267,51.8448,161602.0
2017-04-26 09:40:00,57.13,57.19,56.95,56.96,129104.0,51.8448,51.8993,51.6815,51.6905,129104.0
2017-04-26 09:50:00,56.95,57.3,56.91,57.26,114739.0,51.6815,51.9991,51.6452,51.9628,114739.0
2017-04-26 10:00:00,57.24,57.24,57.09,57.18,173080.0,51.9446,51.9446,51.8085,51.8902,173080.0
2017-04-26 10:10:00,57.19,57.28,56.89,56.92,121906.0,51.8993,51.9809,51.627,51.6542,121906.0
2017-04-26 10:20:00,56.92,56.92,56.71,56.83,102201.0,51.6542,51.6542,51.4637,51.5726,102201.0
2017-04-26 10:30:00,56.83,56.95,56.8,56.84,82224.0,51.5726,51.6815,51.5453,51.5816,82224.0
2017-04-26 10:40:00,56.85,56.97,56.81,56.94,66613.0,51.5907,51.6996,51.5544,51.6724,66613.0
2017-04-26 10:50:00,56.94,57.12,56.93,57.1,123410.0,51.6724,51.8357,51.6633,51.8176,123410.0
2017-04-26 11:00:00,57.1,57.16,57.05,57.09,124721.0,51.8176,51.872,51.7722,51.8085,124721.0
2017-04-26 11:10:00,57.09,57.11,57.02,57.04,62500.0,51.8085,51.8267,51.745,51.7631,62500.0
2017-04-26 11:20:00,57.04,57.31,57.0,57.29,84734.0,51.7631,52.0082,51.7268,51.99,84734.0
2017-04-26 11:30:00,57.29,57.31,57.12,57.3,75896.0,51.99,52.0082,51.8357,51.9991,75896.0
2017-04-26 11:40:00,57.31,57.46,57.2,57.2,146380.0,52.0082,52.1443,51.9083,51.9083,146380.0
2017-04-26 11:50:00,57.19,57.28,57.18,57.23,45679.0,51.8993,51.9809,51.8902,51.9356,45679.0
2017-04-26 12:00:00,57.23,57.23,57.14,57.21,50661.0,51.9356,51.9356,51.8539,51.9174,50661.0
2017-04-26 12:10:00,57.2,57.41,57.2,57.37,66575.0,51.9083,52.0989,51.9083,52.0626,66575.0
2017-04-26 12:20:00,57.36,57.4,57.32,57.36,54668.0,52.0535,52.0898,52.0172,52.0535,54668.0
2017-04-26 12:30:00,57.36,57.4,57.32,57.35,46683.0,52.0535,52.0898,52.0172,52.0445,46683.0
2017-04-26 12:40:00,57.36,57.39,57.27,57.3,148607.0,52.0535,52.0808,51.9719,51.9991,148607.0
2017-04-26 12:50:00,57.29,57.41,57.29,57.37,52525.0,51.99,52.0989,51.99,52.0626,52525.0
2017-04-26 13:00:00,57.36,57.4,57.29,57.34,74733.0,52.0535,52.0898,51.99,52.0354,74733.0
2017-04-26 13:10:00,57.34,57.36,57.28,57.34,63782.0,52.0354,52.0535,51.9809,52.0354,63782.0
2017-04-26 13:20:00,57.34,57.39,57.33,57.34,34547.0,52.0354,52.0808,52.0263,52.0354,34547.0
2017-04-26 13:30:00,57.34,57.47,57.25,57.46,134701.0,52.0354,52.1534,51.9537,52.1443,134701.0
2017-04-26 13:40:00,57.45,57.52,57.31,57.37,112162.0,52.1352,52.1987,52.0082,52.0626,112162.0
2017-04-26 13:50:00,57.38,57.52,57.38,57.48,94203.0,52.0717,52.1987,52.0717,52.1624,94203.0
2017-04-26 14:00:00,57.47,57.51,57.4,57.43,129022.0,52.1534,52.1897,52.0898,52.1171,129022.0
2017-04-26 14:10:00,57.43,57.49,57.43,57.47,52847.0,52.1171,52.1715,52.1171,52.1534,52847.0
2017-04-26 14:20:00,57.47,57.48,57.34,57.34,95137.0,52.1534,52.1624,52.0354,52.0354,95137.0
2017-04-26 14:30:00,57.33,57.41,57.2,57.23,118353.0,52.0263,52.0989,51.9083,51.9356,118353.0
2017-04-26 14:40:00,57.22,57.41,57.22,57.39,79266.0,51.9265,52.0989,51.9265,52.0808,79266.0
2017-04-26 14:50:00,57.39,57.45,57.35,57.4,73607.0,52.0808,52.1352,52.0445,52.0898,73607.0
2017-04-26 15:00:00,57.4,57.5,57.37,57.42,135949.0,52.0898,52.1806,52.0626,52.108,135949.0
2017-04-26 15:10:00,57.41,57.48,57.39,57.39,159612.0,52.0989,52.1624,52.0808,52.0808,159612.0
2017-04-26 15:20:00,57.4,57.44,57.32,57.35,215198.0,52.0898,52.1261,52.0172,52.0445,215198.0
2017-04-26 15:30:00,57.34,57.35,57.05,57.06,195113.0,52.0354,52.0445,51.7722,51.7813,195113.0
2017-04-26 15:40:00,57.07,57.13,56.96,56.97,325025.0,51.7904,51.8448,51.6905,51.6996,325025.0
2017-04-26 15:50:00,56.97,56.99,56.85,56.95,673271.0,51.6996,51.7178,51.5907,51.6815,673271.0
2017-04-27 09:30:00,55.61,55.67,54.81,55.1,1023001.0,50.4654,50.5199,49.7394,50.0026,1023001.0
2017-04-27 09:40:00,55.11,55.55,54.9,55.07,738466.0,50.0117,50.411,49.8211,49.9754,738466.0
2017-04-27 09:50:00,55.06,55.3,54.99,55.05,611006.0,49.9663,50.1841,49.9028,49.9572,611006.0
2017-04-27 10:00:00,55.05,55.84,55.05,55.3,726351.0,49.9572,50.6742,49.9572,50.1841,726351.0
2017-04-27 10:10:00,55.31,55.33,55.01,55.1,347269.0,50.1932,50.2113,49.9209,50.0026,347269.0
2017-04-27 10:20:00,55.1,55.1,54.76,54.77,337036.0,50.0026,50.0026,49.6941,49.7031,337036.0
2017-04-27 10:30:00,54.77,54.94,54.52,54.65,373823.0,49.7031,49.8574,49.4763,49.5942,373823.0
2017-04-27 10:40:00,54.66,54.97,54.58,54.89,302466.0,49.6033,49.8846,49.5307,49.812,302466.0
2017-04-27 10:50:00,54.89,54.91,54.72,54.8,136597.0,49.812,49.8302,49.6578,49.7304,136597.0
2017-04-27 11:00:00,54.8,55.24,54.8,55.07,206105.0,49.7304,50.1297,49.7304,49.9754,206105.0
2017-04-27 11:10:00,55.07,55.09,54.92,55.0,108359.0,49.9754,49.9935,49.8393,49.9119,108359.0
2017-04-27 11:20:00,54.99,55.14,54.92,55.05,143033.0,49.9028,50.0389,49.8393,49.9572,143033.0
2017-04-27 11:30:00,55.04,55.06,54.69,54.72,138426.0,49.9482,49.9663,49.6305,49.6578,138426.0
2017-04-27 11:40:00,54.72,54.77,54.6,54.71,124871.0,49.6578,49.7031,49.5489,49.6487,124871.0
2017-04-27 11:50:00,54.72,55.02,54.72,54.89,134291.0,49.6578,49.93,49.6578,49.812,134291.0
2017-04-27 12:00:00,54.89,55.05,54.89,54.98,105409.0,49.812,49.9572,49.812,49.8937,105409.0
2017-04-27 12:10:00,54.99,55.14,54.98,55.11,88531.0,49.9028,50.0389,49.8937,50.0117,88531.0
2017-04-27 12:20:00,55.11,55.16,55.07,55.13,89607.0,50.0117,50.0571,49.9754,50.0298,89607.0
2017-04-27 12:30:00,55.15,55.45,55.15,55.4,118448.0,50.048,50.3202,50.048,50.2749,118448.0
2017-04-27 12:40:00,55.39,55.69,55.39,55.67,153806.0,50.2658,50.538,50.2658,50.5199,153806.0
2017-04-27 12:50:00,55.68,56.36,55.66,56.35,416279.0,50.529,51.146,50.5108,51.137,416279.0
2017-04-27 13:00:00,56.35,56.35,55.96,56.23,438207.0,51.137,51.137,50.7831,51.0281,438207.0
2017-04-27 13:10:00,56.22,56.42,56.12,56.34,241238.0,51.019,51.2005,50.9283,51.1279,241238.0
2017-04-27 13:20:00,56.35,56.35,56.01,56.18,244055.0,51.137,51.137,50.8284,50.9827,244055.0
2017-04-27 13:30:00,56.18,56.22,56.14,56.21,113731.0,50.9827,51.019,50.9464,51.0099,113731.0
2017-04-27 13:40:00,56.2,56.35,56.14,56.28,94922.0,51.0009,51.137,50.9464,51.0735,94922.0
2017-04-27 13:50:00,56.26,56.27,55.95,56.01,157390.0,51.0553,51.0644,50.774,50.8284,157390.0
2017-04-27 14:00:00,56.02,56.02,55.79,55.79,136667.0,50.8375,50.8375,50.6288,50.6288,136667.0
2017-04-27 14:10:00,55.79,55.94,55.77,55.92,96250.0,50.6288,50.7649,50.6106,50.7468,96250.0
2017-04-27 14:20:00,55.91,55.96,55.77,55.84,94138.0,50.7377,50.7831,50.6106,50.6742,94138.0
2017-04-27 14:30:00,55.83,55.91,55.82,55.87,84068.0,50.6651,50.7377,50.656,50.7014,84068.0
2017-04-27 14:40:00,55.88,56.03,55.87,56.02,84481.0,50.7105,50.8466,50.7014,50.8375,84481.0
2017-04-27 14:50:00,56.01,56.03,55.78,55.78,99486.0,50.8284,50.8466,50.6197,50.6197,99486.0
2017-04-27 15:00:00,55.78,55.8,55.67,55.71,99601.0,50.6197,50.6379,50.5199,50.5562,99601.0
2017-04-27 15:10:00,55.72,55.85,55.72,55.76,91377.0,50.5653,50.6832,50.5653,50.6016,91377.0
2017-04-27 15:20:00,55.76,55.84,55.73,55.8,88752.0,50.6016,50.6742,50.5743,50.6379,88752.0
2017-04-27 15:30:00,55.8,55.81,55.73,55.78,140368.0,50.6379,50.6469,50.5743,50.6197,140368.0
2017-04-27 15:40:00,55.78,55.84,55.73,55.79,166341.0,50.6197,50.6742,50.5743,50.6288,166341.0
2017-04-27 15:50:00,55.79,55.81,55.71,55.74,463042.0,50.6288,50.6469,50.5562,50.5834,463042.0
2017-04-28 09:30:00,55.92,56.1,55.82,56.04,193635.0,50.7468,50.9101,50.656,50.8557,193635.0
2017-04-28 09:40:00,56.04,56.13,55.89,56.0,215426.0,50.8557,50.9373,50.7195,50.8194,215426.0
2017-04-28 09:50:00,55.99,56.06,55.85,55.96,146348.0,50.8103,50.8738,50.6832,50.7831,146348.0
2017-04-28 10:00:00,55.96,56.14,55.91,56.01,131522.0,50.7831,50.9464,50.7377,50.8284,131522.0
2017-04-28 10:10:00,56.01,56.08,55.8,55.94,131189.0,50.8284,50.892,50.6379,50.7649,131189.0
2017-04-28 10:20:00,55.94,55.99,55.74,55.79,88899.0,50.7649,50.8103,50.5834,50.6288,88899.0
2017-04-28 10:30:00,55.79,55.83,55.68,55.76,81932.0,50.6288,50.6651,50.529,50.6016,81932.0
2017-04-28 10:40:00,55.77,55.85,55.66,55.69,78526.0,50.6106,50.6832,50.5108,50.538,78526.0
2017-04-28 10:50:00,55.7,55.92,55.68,55.88,102157.0,50.5471,50.7468,50.529,50.7105,102157.0
2017-04-28 11:00:00,55.89,56.02,55.88,55.94,104881.0,50.7195,50.8375,50.7105,50.7649,104881.0
2017-04-28 11:10:00,55.94,56.07,55.91,56.03,65466.0,50.7649,50.8829,50.7377,50.8466,65466.0
2017-04-28 11:20:00,56.04,56.15,55.9,55.92,75749.0,50.8557,50.9555,50.7286,50.7468,75749.0
2017-04-28 11:30:00,55.91,56.01,55.87,55.9,47218.0,50.7377,50.8284,50.7014,50.7286,47218.0
2017-04-28 11:40:00,55.91,55.91,55.75,55.88,59707.0,50.7377,50.7377,50.5925,50.7105,59707.0
2017-04-28 11:50:00,55.87,55.95,55.84,55.87,69346.0,50.7014,50.774,50.6742,50.7014,69346.0
2017-04-28 12:00:00,55.87,56.02,55.86,56.01,67147.0,50.7014,50.8375,50.6923,50.8284,67147.0
2017-04-28 12:10:00,56.0,56.07,55.98,56.06,78486.0,50.8194,50.8829,50.8012,50.8738,78486.0
2017-04-28 12:20:00,56.06,56.13,56.05,56.1,54630.0,50.8738,50.9373,50.8647,50.9101,54630.0
2017-04-28 12:30:00,56.09,56.1,55.97,56.0,67612.0,50.901,50.9101,50.7921,50.8194,67612.0
2017-04-28 12:40:00,56.0,56.18,55.99,56.14,94869.0,50.8194,50.9827,50.8103,50.9464,94869.0
2017-04-28 12:50:00,56.13,56.16,56.09,56.14,50488.0,50.9373,50.9646,50.901,50.9464,50488.0
2017-04-28 13:00:00,56.13,56.19,56.09,56.09,60313.0,50.9373,50.9918,50.901,50.901,60313.0
2017-04-28 13:10:00,56.09,56.13,56.06,56.07,28948.0,50.901,50.9373,50.8738,50.8829,28948.0
2017-04-28 13:20:00,56.07,56.23,56.07,56.2,59118.0,50.8829,51.0281,50.8829,51.0009,59118.0
2017-04-28 13:30:00,56.2,56.23,56.19,56.19,49916.0,51.0009,51.0281,50.9918,50.9918,49916.0
2017-04-28 13:40:00,56.19,56.19,56.11,56.11,42325.0,50.9918,50.9918,50.9192,50.9192,42325.0
2017-04-28 13:50:00,56.11,56.24,56.1,56.22,88811.0,50.9192,51.0372,50.9101,51.019,88811.0
2017-04-28 14:00:00,56.22,56.27,56.17,56.2,60232.0,51.019,51.0644,50.9736,51.0009,60232.0
2017-04-28 14:10:00,56.2,56.23,56.15,56.2,45560.0,51.0009,51.0281,50.9555,51.0009,45560.0
2017-04-28 14:20:00,56.19,56.22,56.13,56.21,61586.0,50.9918,51.019,50.9373,51.0099,61586.0
2017-04-28 14:30:00,56.21,56.39,56.21,56.29,88837.0,51.0099,51.1733,51.0099,51.0825,88837.0
2017-04-28 14:40:00,56.29,56.32,56.22,56.29,54627.0,51.0825,51.1098,51.019,51.0825,54627.0
2017-04-28 14:50:00,56.28,56.39,56.28,56.36,63862.0,51.0735,51.1733,51.0735,51.146,63862.0
2017-04-28 15:00:00,56.37,56.39,56.3,56.36,83540.0,51.1551,51.1733,51.0916,51.146,83540.0
2017-04-28 15:10:00,56.37,56.37,56.21,56.22,64164.0,51.1551,51.1551,51.0099,51.019,64164.0
2017-04-28 15:20:00,56.22,56.28,56.17,56.18,78912.0,51.019,51.0735,50.9736,50.9827,78912.0
2017-04-28 15:30:00,56.18,56.25,56.14,56.21,148520.0,50.9827,51.0462,50.9464,51.0099,148520.0
2017-04-28 15:40:00,56.21,56.25,56.16,56.2,148761.0,51.0099,51.0462,50.9646,51.0009,148761.0
2017-04-28 15:50:00,56.19,56.25,56.16,56.22,383558.0,50.9918,51.0462,50.9646,51.019,383558.0
2017-05-01 09:30:00,56.52,56.71,56.46,56.66,98800.0,51.2912,51.4637,51.2368,51.4183,98800.0
2017-05-01 09:40:00,56.64,56.7,56.35,56.35,94899.0,51.4001,51.4546,51.137,51.137,94899.0
2017-05-01 09:50:00,56.36,56.48,56.21,56.22,131819.0,51.146,51.2549,51.0099,51.019,131819.0
2017-05-01 10:00:00,56.21,56.36,56.17,56.31,113966.0,51.0099,51.146,50.9736,51.1007,113966.0
2017-05-01 10:10:00,56.3,56.36,56.2,56.29,51356.0,51.0916,51.146,51.0009,51.0825,51356.0
2017-05-01 10:20:00,56.29,56.39,56.25,56.35,34299.0,51.0825,51.1733,51.0462,51.137,34299.0
2017-05-01 10:30:00,56.35,56.57,56.34,56.54,146361.0,51.137,51.3366,51.1279,51.3094,146361.0
2017-05-01 10:40:00,56.54,56.85,56.54,56.84,193175.0,51.3094,51.5907,51.3094,51.5816,193175.0
2017-05-01 10:50:00,56.83,57.1,56.83,57.1,132096.0,51.5726,51.8176,51.5726,51.8176,132096.0
2017-05-01 11:00:00,57.09,57.13,56.95,56.97,105596.0,51.8085,51.8448,51.6815,51.6996,105596.0
2017-05-01 11:10:00,56.97,57.09,56.96,57.02,110241.0,51.6996,51.8085,51.6905,51.745,110241.0
2017-05-01 11:20:00,57.01,57.03,56.86,56.9,79146.0,51.7359,51.7541,51.5998,51.6361,79146.0
2017-05-01 11:30:00,56.9,57.01,56.88,56.89,84950.0,51.6361,51.7359,51.6179,51.627,84950.0
2017-05-01 11:40:00,56.9,56.99,56.85,56.9,41988.0,51.6361,51.7178,51.5907,51.6361,41988.0
2017-05-01 11:50:00,56.9,56.94,56.87,56.89,28527.0,51.6361,51.6724,51.6089,51.627,28527.0
2017-05-01 12:00:00,56.88,56.91,56.85,56.88,36750.0,51.6179,51.6452,51.5907,51.6179,36750.0
2017-05-01 12:10:00,56.89,56.9,56.76,56.78,46001.0,51.627,51.6361,51.509,51.5272,46001.0
2017-05-01 12:20:00,56.77,56.88,56.76,56.83,35710.0,51.5181,51.6179,51.509,51.5726,35710.0
2017-05-01 12:30:00,56.83,56.93,56.81,56.93,35337.0,51.5726,51.6633,51.5544,51.6633,35337.0
2017-05-01 12:40:00,56.92,56.94,56.79,56.81,34517.0,51.6542,51.6724,51.5363,51.5544,34517.0
2017-05-01 12:50:00,56.81,56.85,56.66,56.78,51021.0,51.5544,51.5907,51.4183,51.5272,51021.0
2017-05-01 13:00:00,56.79,56.84,56.73,56.84,48849.0,51.5363,51.5816,51.4818,51.5816,48849.0
2017-05-01 13:10:00,56.85,56.98,56.81,56.98,84715.0,51.5907,51.7087,51.5544,51.7087,84715.0
2017-05-01 13:20:00,56.97,57.04,56.85,56.97,57696.0,51.6996,51.7631,51.5907,51.6996,57696.0
2017-05-01 13:30:00,56.97,57.01,56.96,56.99,28715.0,51.6996,51.7359,51.6905,51.7178,28715.0
2017-05-01 13:40:00,56.99,57.12,56.95,57.1,48915.0,51.7178,51.8357,51.6815,51.8176,48915.0
2017-05-01 13:50:00,57.1,57.21,57.09,57.21,54984.0,51.8176,51.9174,51.8085,51.9174,54984.0
2017-05-01 14:00:00,57.21,57.23,57.02,57.02,78729.0,51.9174,51.9356,51.745,51.745,78729.0
2017-05-01 14:10:00,57.03,57.04,56.96,56.97,66777.0,51.7541,51.7631,51.6905,51.6996,66777.0
2017-05-01 14:20:00,56.96,57.01,56.92,56.92,69392.0,51.6905,51.7359,51.6542,51.6542,69392.0
2017-05-01 14:30:00,56.92,56.94,56.86,56.87,52447.0,51.6542,51.6724,51.5998,51.6089,52447.0
2017-05-01 14:40:00,56.87,56.88,56.83,56.86,84446.0,51.6089,51.6179,51.5726,51.5998,84446.0
2017-05-01 14:50:00,56.86,56.88,56.82,56.87,108103.0,51.5998,51.6179,51.5635,51.6089,108103.0
2017-05-01 15:00:00,56.87,56.87,56.79,56.8,114076.0,51.6089,51.6089,51.5363,51.5453,114076.0
2017-05-01 15:10:00,56.81,56.87,56.76,56.77,108636.0,51.5544,51.6089,51.509,51.5181,108636.0
2017-05-01 15:20:00,56.76,56.77,56.53,56.57,139140.0,51.509,51.5181,51.3003,51.3366,139140.0
2017-05-01 15:30:00,56.57,56.63,56.52,56.52,100130.0,51.3366,51.3911,51.2912,51.2912,100130.0
2017-05-01 15:40:00,56.51,56.51,56.35,56.37,232291.0,51.2822,51.2822,51.137,51.1551,232291.0
2017-05-01 15:50:00,56.36,56.37,56.24,56.29,380886.0,51.146,51.1551,51.0372,51.0825,380886.0
2017-05-02 09:30:00,56.35,57.15,56.3,57.11,195051.0,51.137,51.863,51.0916,51.8267,195051.0
2017-05-02 09:40:00,57.07,57.19,56.99,57.07,128016.0,51.7904,51.8993,51.7178,51.7904,128016.0
2017-05-02 09:50:00,57.05,57.28,56.99,57.13,105490.0,51.7722,51.9809,51.7178,51.8448,105490.0
2017-05-02 10:00:00,57.13,57.19,57.02,57.18,68369.0,51.8448,51.8993,51.745,51.8902,68369.0
2017-05-02 10:10:00,57.19,57.33,57.08,57.3,114656.0,51.8993,52.0263,51.7994,51.9991,114656.0
2017-05-02 10:20:00,57.29,57.46,57.24,57.42,121509.0,51.99,52.1443,51.9446,52.108,121509.0
2017-05-02 10:30:00,57.42,57.62,57.42,57.6,150746.0,52.108,52.2895,52.108,52.2713,150746.0
2017-05-02 10:40:00,57.6,57.64,57.55,57.58,78580.0,52.2713,52.3076,52.226,52.2532,78580.0
2017-05-02 10:50:00,57.58,57.58,57.35,57.38,74419.0,52.2532,52.2532,52.0445,52.0717,74419.0
2017-05-02 11:00:00,57.39,57.62,57.39,57.6,80078.0,52.0808,52.2895,52.0808,52.2713,80078.0
2017-05-02 11:10:00,57.6,57.65,57.59,57.61,63826.0,52.2713,52.3167,52.2623,52.2804,63826.0
2017-05-02 11:20:00,57.6,57.67,57.59,57.66,77235.0,52.2713,52.3349,52.2623,52.3258,77235.0
2017-05-02 11:30:00,57.64,57.65,57.53,57.62,89574.0,52.3076,52.3167,52.2078,52.2895,89574.0
2017-05-02 11:40:00,57.62,57.77,57.62,57.76,91868.0,52.2895,52.4256,52.2895,52.4165,91868.0
2017-05-02 11:50:00,57.75,57.77,57.62,57.66,52063.0,52.4075,52.4256,52.2895,52.3258,52063.0
2017-05-02 12:00:00,57.68,57.85,57.68,57.82,74243.0,52.3439,52.4982,52.3439,52.471,74243.0
2017-05-02 12:10:00,57.82,57.84,57.76,57.8,46919.0,52.471,52.4891,52.4165,52.4528,46919.0
2017-05-02 12:20:00,57.79,57.85,57.76,57.77,48013.0,52.4438,52.4982,52.4165,52.4256,48013.0
2017-05-02 12:30:00,57.76,57.81,57.68,57.74,53327.0,52.4165,52.4619,52.3439,52.3984,53327.0
2017-05-02 12:40:00,57.74,57.82,57.71,57.8,55353.0,52.3984,52.471,52.3712,52.4528,55353.0
2017-05-02 12:50:00,57.8,57.82,57.75,57.8,57645.0,52.4528,52.471,52.4075,52.4528,57645.0
2017-05-02 13:00:00,57.8,57.81,57.75,57.78,105150.0,52.4528,52.4619,52.4075,52.4347,105150.0
2017-05-02 13:10:00,57.79,57.87,57.75,57.86,118175.0,52.4438,52.5164,52.4075,52.5073,118175.0
2017-05-02 13:20:00,57.87,58.0,57.85,57.97,83643.0,52.5164,52.6343,52.4982,52.6071,83643.0
2017-05-02 13:30:00,57.96,57.97,57.89,57.94,58653.0,52.598,52.6071,52.5345,52.5799,58653.0
2017-05-02 13:40:00,57.95,57.95,57.77,57.78,62082.0,52.589,52.589,52.4256,52.4347,62082.0
2017-05-02 13:50:00,57.79,57.8,57.71,57.72,55324.0,52.4438,52.4528,52.3712,52.3802,55324.0
2017-05-02 14:00:00,57.72,57.79,57.72,57.77,63557.0,52.3802,52.4438,52.3802,52.4256,63557.0
2017-05-02 14:10:00,57.77,57.86,57.71,57.86,88679.0,52.4256,52.5073,52.3712,52.5073,88679.0
2017-05-02 14:20:00,57.85,57.9,57.81,57.86,95104.0,52.4982,52.5436,52.4619,52.5073,95104.0
2017-05-02 14:30:00,57.86,57.92,57.84,57.91,64012.0,52.5073,52.5617,52.4891,52.5527,64012.0
2017-05-02 14:40:00,57.9,57.99,57.88,57.96,75145.0,52.5436,52.6253,52.5254,52.598,75145.0
2017-05-02 14:50:00,57.96,57.97,57.87,57.91,72403.0,52.598,52.6071,52.5164,52.5527,72403.0
2017-05-02 15:00:00,57.91,57.95,57.87,57.9,125650.0,52.5527,52.589,52.5164,52.5436,125650.0
2017-05-02 15:10:00,57.9,57.95,57.89,57.91,83978.0,52.5436,52.589,52.5345,52.5527,83978.0
2017-05-02 15:20:00,57.91,57.96,57.89,57.96,94389.0,52.5527,52.598,52.5345,52.598,94389.0
2017-05-02 15:30:00,57.96,58.12,57.96,58.11,215381.0,52.598,52.7432,52.598,52.7342,215381.0
2017-05-02 15:40:00,58.11,58.23,58.06,58.23,243716.0,52.7342,52.8431,52.6888,52.8431,243716.0
2017-05-02 15:50:00,58.23,58.46,58.21,58.34,695306.0,52.8431,53.0518,52.8249,52.9429,695306.0
2017-05-03 09:30:00,58.1,58.32,57.9,58.22,116451.0,52.7251,52.9247,52.5436,52.834,116451.0
2017-05-03 09:40:00,58.19,58.19,57.96,58.02,81160.0,52.8068,52.8068,52.598,52.6525,81160.0
2017-05-03 09:50:00,57.99,58.07,57.88,58.02,85811.0,52.6253,52.6979,52.5254,52.6525,85811.0
2017-05-03 10:00:00,58.04,58.05,57.86,57.89,99167.0,52.6706,52.6797,52.5073,52.5345,99167.0
2017-05-03 10:10:00,57.87,58.04,57.84,58.0,81227.0,52.5164,52.6706,52.4891,52.6343,81227.0
2017-05-03 10:20:00,57.99,58.25,57.97,58.18,115487.0,52.6253,52.8612,52.6071,52.7977,115487.0
2017-05-03 10:30:00,58.18,58.27,58.11,58.17,74308.0,52.7977,52.8794,52.7342,52.7886,74308.0
2017-05-03 10:40:00,58.17,58.2,57.95,57.98,74103.0,52.7886,52.8158,52.589,52.6162,74103.0
2017-05-03 10:50:00,57.98,58.01,57.87,57.99,72116.0,52.6162,52.6434,52.5164,52.6253,72116.0
2017-05-03 11:00:00,57.99,58.1,57.99,58.08,49855.0,52.6253,52.7251,52.6253,52.7069,49855.0
2017-05-03 11:10:00,58.08,58.09,57.93,58.01,38759.0,52.7069,52.716,52.5708,52.6434,38759.0
2017-05-03 11:20:00,58.01,58.1,58.01,58.05,37987.0,52.6434,52.7251,52.6434,52.6797,37987.0
2017-05-03 11:30:00,58.05,58.09,57.99,58.07,36924.0,52.6797,52.716,52.6253,52.6979,36924.0
2017-05-03 11:40:00,58.08,58.14,58.02,58.08,47661.0,52.7069,52.7614,52.6525,52.7069,47661.0
2017-05-03 11:50:00,58.08,58.14,58.05,58.11,31479.0,52.7069,52.7614,52.6797,52.7342,31479.0
2017-05-03 12:00:00,58.1,58.14,58.05,58.12,42195.0,52.7251,52.7614,52.6797,52.7432,42195.0
2017-05-03 12:10:00,58.11,58.16,58.09,58.16,37348.0,52.7342,52.7795,52.716,52.7795,37348.0
2017-05-03 12:20:00,58.15,58.26,58.15,58.26,57887.0,52.7705,52.8703,52.7705,52.8703,57887.0
2017-05-03 12:30:00,58.26,58.32,58.24,58.31,38771.0,52.8703,52.9247,52.8521,52.9157,38771.0
2017-05-03 12:40:00,58.31,58.34,58.24,58.27,47919.0,52.9157,52.9429,52.8521,52.8794,47919.0
2017-05-03 12:50:00,58.27,58.36,58.26,58.31,27342.0,52.8794,52.961,52.8703,52.9157,27342.0
2017-05-03 13:00:00,58.32,58.36,58.28,58.29,42468.0,52.9247,52.961,52.8884,52.8975,42468.0
2017-05-03 13:10:00,58.3,58.39,58.3,58.32,52274.0,52.9066,52.9883,52.9066,52.9247,52274.0
2017-05-03 13:20:00,58.33,58.34,58.22,58.23,45150.0,52.9338,52.9429,52.834,52.8431,45150.0
2017-05-03 13:30:00,58.24,58.26,58.2,58.25,33564.0,52.8521,52.8703,52.8158,52.8612,33564.0
2017-05-03 13:40:00,58.24,58.28,58.2,58.2,22937.0,52.8521,52.8884,52.8158,52.8158,22937.0
2017-05-03 13:50:00,58.21,58.27,58.18,58.25,29090.0,52.8249,52.8794,52.7977,52.8612,29090.0
2017-05-03 14:00:00,58.27,58.38,58.24,58.24,64044.0,52.8794,52.9792,52.8521,52.8521,64044.0
2017-05-03 14:10:00,58.21,58.29,58.11,58.15,74336.0,52.8249,52.8975,52.7342,52.7705,74336.0
2017-05-03 14:20:00,58.14,58.16,58.08,58.12,88372.0,52.7614,52.7795,52.7069,52.7432,88372.0
2017-05-03 14:30:00,58.12,58.16,58.11,58.13,50133.0,52.7432,52.7795,52.7342,52.7523,50133.0
2017-05-03 14:40:00,58.14,58.2,58.13,58.16,56764.0,52.7614,52.8158,52.7523,52.7795,56764.0
2017-05-03 14:50:00,58.16,58.21,58.09,58.1,58352.0,52.7795,52.8249,52.716,52.7251,58352.0
2017-05-03 15:00:00,58.1,58.23,58.09,58.22,65573.0,52.7251,52.8431,52.716,52.834,65573.0
2017-05-03 15:10:00,58.22,58.23,58.16,58.18,50820.0,52.834,52.8431,52.7795,52.7977,50820.0
2017-05-03 15:20:00,58.19,58.22,58.13,58.14,64511.0,52.8068,52.834,52.7523,52.7614,64511.0
2017-05-03 15:30:00,58.14,58.26,58.13,58.23,86409.0,52.7614,52.8703,52.7523,52.8431,86409.0
2017-05-03 15:40:00,58.23,58.39,58.21,58.39,153478.0,52.8431,52.9883,52.8249,52.9883,153478.0
2017-05-03 15:50:00,58.39,58.42,58.15,58.17,468128.0,52.9883,53.0155,52.7705,52.7886,468128.0
2017-05-04 09:30:00,58.42,58.65,58.27,58.36,157119.0,53.0155,53.2242,52.8794,52.961,157119.0
2017-05-04 09:40:00,58.36,58.39,58.1,58.16,116694.0,52.961,52.9883,52.7251,52.7795,116694.0
2017-05-04 09:50:00,58.16,58.16,57.96,58.02,69770.0,52.7795,52.7795,52.598,52.6525,69770.0
2017-05-04 10:00:00,58.02,58.1,57.86,57.88,49105.0,52.6525,52.7251,52.5073,52.5254,49105.0
2017-05-04 10:10:00,57.9,57.97,57.88,57.93,41313.0,52.5436,52.6071,52.5254,52.5708,41313.0
2017-05-04 10:20:00,57.89,57.91,57.79,57.79,70101.0,52.5345,52.5527,52.4438,52.4438,70101.0
2017-05-04 10:30:00,57.81,57.85,57.74,57.75,76015.0,52.4619,52.4982,52.3984,52.4075,76015.0
2017-05-04 10:40:00,57.73,57.74,57.58,57.61,102301.0,52.3893,52.3984,52.2532,52.2804,102301.0
2017-05-04 10:50:00,57.61,57.8,57.61,57.76,172891.0,52.2804,52.4528,52.2804,52.4165,172891.0
2017-05-04 11:00:00,57.76,57.8,57.7,57.77,90267.0,52.4165,52.4528,52.3621,52.4256,90267.0
2017-05-04 11:10:00,57.77,57.8,57.7,57.74,72214.0,52.4256,52.4528,52.3621,52.3984,72214.0
2017-05-04 11:20:00,57.75,57.85,57.73,57.75,72296.0,52.4075,52.4982,52.3893,52.4075,72296.0
2017-05-04 11:30:00,57.75,57.77,57.62,57.69,122664.0,52.4075,52.4256,52.2895,52.353,122664.0
2017-05-04 11:40:00,57.69,57.77,57.68,57.74,49382.0,52.353,52.4256,52.3439,52.3984,49382.0
2017-05-04 11:50:00,57.75,57.83,57.74,57.76,84347.0,52.4075,52.4801,52.3984,52.4165,84347.0
2017-05-04 12:00:00,57.76,57.83,57.62,57.62,42289.0,52.4165,52.4801,52.2895,52.2895,42289.0
2017-05-04 12:10:00,57.62,57.63,57.54,57.55,52683.0,52.2895,52.2986,52.2169,52.226,52683.0
2017-05-04 12:20:00,57.57,57.73,57.56,57.73,36601.0,52.2441,52.3893,52.235,52.3893,36601.0
2017-05-04 12:30:00,57.73,57.76,57.66,57.75,37203.0,52.3893,52.4165,52.3258,52.4075,37203.0
2017-05-04 12:40:00,57.76,57.79,57.71,57.78,56359.0,52.4165,52.4438,52.3712,52.4347,56359.0
2017-05-04 12:50:00,57.78,57.83,57.74,57.8,31352.0,52.4347,52.4801,52.3984,52.4528,31352.0
2017-05-04 13:00:00,57.81,57.9,57.8,57.88,41821.0,52.4619,52.5436,52.4528,52.5254,41821.0
2017-05-04 13:10:00,57.88,57.95,57.86,57.88,29708.0,52.5254,52.589,52.5073,52.5254,29708.0
2017-05-04 13:20:00,57.87,57.92,57.86,57.89,54836.0,52.5164,52.5617,52.5073,52.5345,54836.0
2017-05-04 13:30:00,57.9,57.9,57.83,57.88,50509.0,52.5436,52.5436,52.4801,52.5254,50509.0
2017-05-04 13:40:00,57.88,57.9,57.84,57.89,53639.0,52.5254,52.5436,52.4891,52.5345,53639.0
2017-05-04 13:50:00,57.87,57.87,57.81,57.84,46759.0,52.5164,52.5164,52.4619,52.4891,46759.0
2017-05-04 14:00:00,57.83,57.95,57.83,57.92,88671.0,52.4801,52.589,52.4801,52.5617,88671.0
2017-05-04 14:10:00,57.93,57.94,57.83,57.85,66885.0,52.5708,52.5799,52.4801,52.4982,66885.0
2017-05-04 14:20:00,57.85,57.91,57.76,57.9,65338.0,52.4982,52.5527,52.4165,52.5436,65338.0
2017-05-04 14:30:00,57.9,57.99,57.87,57.99,129296.0,52.5436,52.6253,52.5164,52.6253,129296.0
2017-05-04 14:40:00,57.98,58.05,57.96,58.05,75915.0,52.6162,52.6797,52.598,52.6797,75915.0
2017-05-04 14:50:00,58.06,58.1,57.99,58.0,90999.0,52.6888,52.7251,52.6253,52.6343,90999.0
2017-05-04 15:00:00,58.0,58.04,57.96,58.01,65960.0,52.6343,52.6706,52.598,52.6434,65960.0
2017-05-04 15:10:00,58.0,58.16,57.97,58.16,73613.0,52.6343,52.7795,52.6071,52.7795,73613.0
2017-05-04 15:20:00,58.16,58.23,58.15,58.22,93075.0,52.7795,52.8431,52.7705,52.834,93075.0
2017-05-04 15:30:00,58.22,58.28,58.17,58.27,93644.0,52.834,52.8884,52.7886,52.8794,93644.0
2017-05-04 15:40:00,58.25,58.31,58.25,58.31,159199.0,52.8612,52.9157,52.8612,52.9157,159199.0
2017-05-04 15:50:00,58.3,58.36,58.28,58.33,287383.0,52.9066,52.961,52.8884,52.9338,287383.0
2017-05-05 09:30:00,58.4,58.55,58.14,58.38,87650.0,52.9973,53.1334,52.7614,52.9792,87650.0
2017-05-05 09:40:00,58.39,58.41,58.23,58.29,42175.0,52.9883,53.0064,52.8431,52.8975,42175.0
2017-05-05 09:50:00,58.29,58.38,58.24,58.3,52123.0,52.8975,52.9792,52.8521,52.9066,52123.0
2017-05-05 10:00:00,58.3,58.37,58.2,58.3,90575.0,52.9066,52.9701,52.8158,52.9066,90575.0
2017-05-05 10:10:00,58.31,58.32,58.16,58.21,36061.0,52.9157,52.9247,52.7795,52.8249,36061.0
2017-05-05 10:20:00,58.21,58.21,58.0,58.05,68292.0,52.8249,52.8249,52.6343,52.6797,68292.0
2017-05-05 10:30:00,58.05,58.08,57.94,57.98,36740.0,52.6797,52.7069,52.5799,52.6162,36740.0
2017-05-05 10:40:00,57.96,58.07,57.94,58.02,70168.0,52.598,52.6979,52.5799,52.6525,70168.0
2017-05-05 10:50:00,58.03,58.2,58.02,58.16,58033.0,52.6616,52.8158,52.6525,52.7795,58033.0
2017-05-05 11:00:00,58.15,58.25,58.14,58.18,35821.0,52.7705,52.8612,52.7614,52.7977,35821.0
2017-05-05 11:10:00,58.19,58.25,58.17,58.2,20929.0,52.8068,52.8612,52.7886,52.8158,20929.0
2017-05-05 11:20:00,58.21,58.22,58.08,58.11,49373.0,52.8249,52.834,52.7069,52.7342,49373.0
2017-05-05 11:30:00,58.11,58.21,58.09,58.18,21200.0,52.7342,52.8249,52.716,52.7977,21200.0
2017-05-05 11:40:00,58.19,58.22,58.15,58.2,28468.0,52.8068,52.834,52.7705,52.8158,28468.0
2017-05-05 11:50:00,58.21,58.27,58.17,58.24,44263.0,52.8249,52.8794,52.7886,52.8521,44263.0
2017-05-05 12:00:00,58.25,58.27,58.2,58.22,24751.0,52.8612,52.8794,52.8158,52.834,24751.0
2017-05-05 12:10:00,58.22,58.22,58.16,58.17,35109.0,52.834,52.834,52.7795,52.7886,35109.0
2017-05-05 12:20:00,58.16,58.16,58.1,58.11,18313.0,52.7795,52.7795,52.7251,52.7342,18313.0
2017-05-05 12:30:00,58.11,58.12,58.03,58.04,14527.0,52.7342,52.7432,52.6616,52.6706,14527.0
2017-05-05 12:40:00,58.02,58.09,58.01,58.05,25280.0,52.6525,52.716,52.6434,52.6797,25280.0
2017-05-05 12:50:00,58.06,58.08,58.03,58.08,94104.0,52.6888,52.7069,52.6616,52.7069,94104.0
2017-05-05 13:00:00,58.08,58.08,58.01,58.04,34145.0,52.7069,52.7069,52.6434,52.6706,34145.0
2017-05-05 13:10:00,58.04,58.05,57.99,58.02,37825.0,52.6706,52.6797,52.6253,52.6525,37825.0
2017-05-05 13:20:00,58.02,58.06,58.02,58.04,34047.0,52.6525,52.6888,52.6525,52.6706,34047.0
2017-05-05 13:30:00,58.04,58.07,58.02,58.05,53175.0,52.6706,52.6979,52.6525,52.6797,53175.0
2017-05-05 13:40:00,58.05,58.11,58.03,58.07,70119.0,52.6797,52.7342,52.6616,52.6979,70119.0
2017-05-05 13:50:00,58.08,58.11,58.07,58.1,68679.0,52.7069,52.7342,52.6979,52.7251,68679.0
2017-05-05 14:00:00,58.1,58.24,58.08,58.23,78219.0,52.7251,52.8521,52.7069,52.8431,78219.0
2017-05-05 14:10:00,58.23,58.27,58.18,58.21,45094.0,52.8431,52.8794,52.7977,52.8249,45094.0
2017-05-05 14:20:00,58.2,58.21,58.13,58.13,36873.0,52.8158,52.8249,52.7523,52.7523,36873.0
2017-05-05 14:30:00,58.13,58.17,58.07,58.1,76580.0,52.7523,52.7886,52.6979,52.7251,76580.0
2017-05-05 14:40:00,58.09,58.16,58.08,58.14,64929.0,52.716,52.7795,52.7069,52.7614,64929.0
2017-05-05 14:50:00,58.13,58.2,58.1,58.18,34607.0,52.7523,52.8158,52.7251,52.7977,34607.0
2017-05-05 15:00:00,58.18,58.32,58.16,58.29,49680.0,52.7977,52.9247,52.7795,52.8975,49680.0
2017-05-05 15:10:00,58.3,58.34,58.3,58.33,25258.0,52.9066,52.9429,52.9066,52.9338,25258.0
2017-05-05 15:20:00,58.33,58.34,58.27,58.34,49861.0,52.9338,52.9429,52.8794,52.9429,49861.0
2017-05-05 15:30:00,58.33,58.34,58.27,58.31,69029.0,52.9338,52.9429,52.8794,52.9157,69029.0
2017-05-05 15:40:00,58.31,58.37,58.29,58.36,110718.0,52.9157,52.9701,52.8975,52.961,110718.0
2017-05-05 15:50:00,58.36,58.4,58.35,58.4,185765.0,52.961,52.9973,52.952,52.9973,185765.0
2017-05-08 09:30:00,58.5,58.73,58.42,58.57,129964.0,53.0881,53.2968,53.0155,53.1516,129964.0
2017-05-08 09:40:00,58.57,58.6,58.29,58.39,93908.0,53.1516,53.1788,52.8975,52.9883,93908.0
2017-05-08 09:50:00,58.39,58.4,58.18,58.18,98752.0,52.9883,52.9973,52.7977,52.7977,98752.0
2017-05-08 10:00:00,58.21,58.33,58.21,58.33,37784.0,52.8249,52.9338,52.8249,52.9338,37784.0
2017-05-08 10:10:00,58.32,58.32,58.06,58.11,65608.0,52.9247,52.9247,52.6888,52.7342,65608.0
2017-05-08 10:20:00,58.1,58.16,58.08,58.13,44115.0,52.7251,52.7795,52.7069,52.7523,44115.0
2017-05-08 10:30:00,58.14,58.22,58.07,58.22,45913.0,52.7614,52.834,52.6979,52.834,45913.0
2017-05-08 10:40:00,58.23,58.32,58.15,58.15,39498.0,52.8431,52.9247,52.7705,52.7705,39498.0
2017-05-08 10:50:00,58.13,58.14,57.93,57.94,91530.0,52.7523,52.7614,52.5708,52.5799,91530.0
2017-05-08 11:00:00,57.94,58.09,57.94,58.03,89085.0,52.5799,52.716,52.5799,52.6616,89085.0
2017-05-08 11:10:00,58.03,58.13,58.0,58.11,61989.0,52.6616,52.7523,52.6343,52.7342,61989.0
2017-05-08 11:20:00,58.1,58.14,57.94,58.0,54890.0,52.7251,52.7614,52.5799,52.6343,54890.0
2017-05-08 11:30:00,58.0,58.06,57.98,58.05,43570.0,52.6343,52.6888,52.6162,52.6797,43570.0
2017-05-08 11:40:00,58.07,58.15,58.04,58.15,63467.0,52.6979,52.7705,52.6706,52.7705,63467.0
2017-05-08 11:50:00,58.16,58.17,58.02,58.07,31888.0,52.7795,52.7886,52.6525,52.6979,31888.0
2017-05-08 12:00:00,58.06,58.14,58.06,58.09,32983.0,52.6888,52.7614,52.6888,52.716,32983.0
2017-05-08 12:10:00,58.09,58.1,58.0,58.03,34854.0,52.716,52.7251,52.6343,52.6616,34854.0
2017-05-08 12:20:00,58.03,58.04,57.84,57.86,78851.0,52.6616,52.6706,52.4891,52.5073,78851.0
2017-05-08 12:30:00,57.87,57.96,57.86,57.91,64443.0,52.5164,52.598,52.5073,52.5527,64443.0
2017-05-08 12:40:00,57.91,57.94,57.83,57.84,129695.0,52.5527,52.5799,52.4801,52.4891,129695.0
2017-05-08 12:50:00,57.84,57.87,57.81,57.85,29745.0,52.4891,52.5164,52.4619,52.4982,29745.0
2017-05-08 13:00:00,57.84,57.88,57.77,57.87,64775.0,52.4891,52.5254,52.4256,52.5164,64775.0
2017-05-08 13:10:00,57.86,57.87,57.79,57.83,49153.0,52.5073,52.5164,52.4438,52.4801,49153.0
2017-05-08 13:20:00,57.84,57.85,57.81,57.82,49553.0,52.4891,52.4982,52.4619,52.471,49553.0
2017-05-08 13:30:00,57.83,57.85,57.75,57.75,55978.0,52.4801,52.4982,52.4075,52.4075,55978.0
2017-05-08 13:40:00,57.75,57.76,57.68,57.7,69677.0,52.4075,52.4165,52.3439,52.3621,69677.0
2017-05-08 13:50:00,57.7,57.71,57.68,57.69,79771.0,52.3621,52.3712,52.3439,52.353,79771.0
2017-05-08 14:00:00,57.7,57.7,57.57,57.62,86438.0,52.3621,52.3621,52.2441,52.2895,86438.0
2017-05-08 14:10:00,57.62,57.64,57.52,57.53,49751.0,52.2895,52.3076,52.1987,52.2078,49751.0
2017-05-08 14:20:00,57.53,57.6,57.5,57.54,233388.0,52.2078,52.2713,52.1806,52.2169,233388.0
2017-05-08 14:30:00,57.53,57.53,57.44,57.45,46424.0,52.2078,52.2078,52.1261,52.1352,46424.0
2017-05-08 14:40:00,57.44,57.52,57.42,57.47,73389.0,52.1261,52.1987,52.108,52.1534,73389.0
2017-05-08 14:50:00,57.47,57.52,57.46,57.49,55579.0,52.1534,52.1987,52.1443,52.1715,55579.0
2017-05-08 15:00:00,57.49,57.51,57.46,57.49,44729.0,52.1715,52.1897,52.1443,52.1715,44729.0
2017-05-08 15:10:00,57.49,57.5,57.43,57.45,75596.0,52.1715,52.1806,52.1171,52.1352,75596.0
2017-05-08 15:20:00,57.45,57.46,57.33,57.33,78734.0,52.1352,52.1443,52.0263,52.0263,78734.0
2017-05-08 15:30:00,57.34,57.35,57.26,57.3,101215.0,52.0354,52.0445,51.9628,51.9991,101215.0
2017-05-08 15:40:00,57.3,57.4,57.25,57.39,148322.0,51.9991,52.0898,51.9537,52.0808,148322.0
2017-05-08 15:50:00,57.39,57.49,57.38,57.46,277963.0,52.0808,52.1715,52.0717,52.1443,277963.0
2017-05-09 09:30:00,57.75,57.91,57.66,57.89,122251.0,52.4075,52.5527,52.3258,52.5345,122251.0
2017-05-09 09:40:00,57.87,57.98,57.82,57.85,162254.0,52.5164,52.6162,52.471,52.4982,162254.0
2017-05-09 09:50:00,57.85,58.39,57.85,58.39,287755.0,52.4982,52.9883,52.4982,52.9883,287755.0
2017-05-09 10:00:00,58.39,58.55,58.37,58.41,204540.0,52.9883,53.1334,52.9701,53.0064,204540.0
2017-05-09 10:10:00,58.42,58.48,58.12,58.17,152434.0,53.0155,53.0699,52.7432,52.7886,152434.0
2017-05-09 10:20:00,58.17,58.32,58.17,58.2,118135.0,52.7886,52.9247,52.7886,52.8158,118135.0
2017-05-09 10:30:00,58.19,58.27,58.14,58.15,113759.0,52.8068,52.8794,52.7614,52.7705,113759.0
2017-05-09 10:40:00,58.15,58.17,57.96,58.06,155232.0,52.7705,52.7886,52.598,52.6888,155232.0
2017-05-09 10:50:00,58.08,58.28,58.08,58.18,103419.0,52.7069,52.8884,52.7069,52.7977,103419.0
2017-05-09 11:00:00,58.19,58.23,58.14,58.2,101917.0,52.8068,52.8431,52.7614,52.8158,101917.0
2017-05-09 11:10:00,58.19,58.21,58.13,58.14,98979.0,52.8068,52.8249,52.7523,52.7614,98979.0
2017-05-09 11:20:00,58.14,58.18,58.02,58.13,63488.0,52.7614,52.7977,52.6525,52.7523,63488.0
2017-05-09 11:30:00,58.14,58.2,58.1,58.13,81194.0,52.7614,52.8158,52.7251,52.7523,81194.0
2017-05-09 11:40:00,58.14,58.19,58.07,58.18,54896.0,52.7614,52.8068,52.6979,52.7977,54896.0
2017-05-09 11:50:00,58.17,58.19,58.13,58.18,40304.0,52.7886,52.8068,52.7523,52.7977,40304.0
2017-05-09 12:00:00,58.17,58.29,58.17,58.26,78900.0,52.7886,52.8975,52.7886,52.8703,78900.0
2017-05-09 12:10:00,58.27,58.29,58.23,58.27,30570.0,52.8794,52.8975,52.8431,52.8794,30570.0
2017-05-09 12:20:00,58.26,58.33,58.19,58.31,65111.0,52.8703,52.9338,52.8068,52.9157,65111.0
2017-05-09 12:30:00,58.31,58.33,58.2,58.28,60511.0,52.9157,52.9338,52.8158,52.8884,60511.0
2017-05-09 12:40:00,58.28,58.3,58.21,58.27,78151.0,52.8884,52.9066,52.8249,52.8794,78151.0
2017-05-09 12:50:00,58.27,58.33,58.24,58.29,58819.0,52.8794,52.9338,52.8521,52.8975,58819.0
2017-05-09 13:00:00,58.3,58.44,58.3,58.42,130806.0,52.9066,53.0336,52.9066,53.0155,130806.0
2017-05-09 13:10:00,58.42,58.51,58.42,58.46,67976.0,53.0155,53.0971,53.0155,53.0518,67976.0
2017-05-09 13:20:00,58.45,58.49,58.4,58.44,74811.0,53.0427,53.079,52.9973,53.0336,74811.0
2017-05-09 13:30:00,58.45,58.46,58.31,58.38,85909.0,53.0427,53.0518,52.9157,52.9792,85909.0
2017-05-09 13:40:00,58.39,58.56,58.37,58.4,186837.0,52.9883,53.1425,52.9701,52.9973,186837.0
2017-05-09 13:50:00,58.4,58.47,58.34,58.41,64137.0,52.9973,53.0609,52.9429,53.0064,64137.0
2017-05-09 14:00:00,58.41,58.46,58.38,58.42,59356.0,53.0064,53.0518,52.9792,53.0155,59356.0
2017-05-09 14:10:00,58.42,58.46,58.4,58.45,50501.0,53.0155,53.0518,52.9973,53.0427,50501.0
2017-05-09 14:20:00,58.45,58.47,58.38,58.41,47321.0,53.0427,53.0609,52.9792,53.0064,47321.0
2017-05-09 14:30:00,58.42,58.47,58.37,58.46,48023.0,53.0155,53.0609,52.9701,53.0518,48023.0
2017-05-09 14:40:00,58.47,58.5,58.45,58.5,52059.0,53.0609,53.0881,53.0427,53.0881,52059.0
2017-05-09 14:50:00,58.5,58.5,58.44,58.45,43620.0,53.0881,53.0881,53.0336,53.0427,43620.0
2017-05-09 15:00:00,58.44,58.56,58.43,58.55,84220.0,53.0336,53.1425,53.0246,53.1334,84220.0
2017-05-09 15:10:00,58.56,58.56,58.44,58.48,82238.0,53.1425,53.1425,53.0336,53.0699,82238.0
2017-05-09 15:20:00,58.48,58.49,58.42,58.43,82739.0,53.0699,53.079,53.0155,53.0246,82739.0
2017-05-09 15:30:00,58.43,58.43,58.22,58.27,157291.0,53.0246,53.0246,52.834,52.8794,157291.0
2017-05-09 15:40:00,58.27,58.32,58.2,58.23,160916.0,52.8794,52.9247,52.8158,52.8431,160916.0
2017-05-09 15:50:00,58.23,58.31,58.2,58.27,287743.0,52.8431,52.9157,52.8158,52.8794,287743.0
2017-05-10 09:30:00,58.17,58.3,57.97,58.28,69429.0,52.7886,52.9066,52.6071,52.8884,69429.0
2017-05-10 09:40:00,58.27,58.44,58.23,58.26,52713.0,52.8794,53.0336,52.8431,52.8703,52713.0
2017-05-10 09:50:00,58.27,58.33,58.15,58.21,101570.0,52.8794,52.9338,52.7705,52.8249,101570.0
2017-05-10 10:00:00,58.24,58.29,58.13,58.23,83695.0,52.8521,52.8975,52.7523,52.8431,83695.0
2017-05-10 10:10:00,58.23,58.43,58.19,58.3,164952.0,52.8431,53.0246,52.8068,52.9066,164952.0
2017-05-10 10:20:00,58.3,58.35,58.21,58.24,93931.0,52.9066,52.952,52.8249,52.8521,93931.0
2017-05-10 10:30:00,58.26,58.41,58.22,58.31,69253.0,52.8703,53.0064,52.834,52.9157,69253.0
2017-05-10 10:40:00,58.31,58.47,58.28,58.44,57344.0,52.9157,53.0609,52.8884,53.0336,57344.0
2017-05-10 10:50:00,58.44,58.56,58.42,58.44,62577.0,53.0336,53.1425,53.0155,53.0336,62577.0
2017-05-10 11:00:00,58.44,58.44,58.33,58.37,55192.0,53.0336,53.0336,52.9338,52.9701,55192.0
2017-05-10 11:10:00,58.38,58.41,58.32,58.33,84687.0,52.9792,53.0064,52.9247,52.9338,84687.0
2017-05-10 11:20:00,58.33,58.37,58.29,58.35,62719.0,52.9338,52.9701,52.8975,52.952,62719.0
2017-05-10 11:30:00,58.34,58.35,58.26,58.3,41120.0,52.9429,52.952,52.8703,52.9066,41120.0
2017-05-10 11:40:00,58.31,58.36,58.24,58.26,56842.0,52.9157,52.961,52.8521,52.8703,56842.0
2017-05-10 11:50:00,58.26,58.32,58.22,58.25,51927.0,52.8703,52.9247,52.834,52.8612,51927.0
2017-05-10 12:00:00,58.26,58.3,58.24,58.26,29837.0,52.8703,52.9066,52.8521,52.8703,29837.0
2017-05-10 12:10:00,58.25,58.27,58.21,58.21,37839.0,52.8612,52.8794,52.8249,52.8249,37839.0
2017-05-10 12:20:00,58.22,58.25,58.19,58.23,39388.0,52.834,52.8612,52.8068,52.8431,39388.0
2017-05-10 12:30:00,58.23,58.3,58.22,58.3,58772.0,52.8431,52.9066,52.834,52.9066,58772.0
2017-05-10 12:40:00,58.29,58.3,58.23,58.23,54058.0,52.8975,52.9066,52.8431,52.8431,54058.0
2017-05-10 12:50:00,58.23,58.24,58.1,58.12,75865.0,52.8431,52.8521,52.7251,52.7432,75865.0
2017-05-10 13:00:00,58.12,58.17,58.0,58.16,155735.0,52.7432,52.7886,52.6343,52.7795,155735.0
2017-05-10 13:10:00,58.17,58.22,58.13,58.14,71213.0,52.7886,52.834,52.7523,52.7614,71213.0
2017-05-10 13:20:00,58.14,58.24,58.13,58.21,67695.0,52.7614,52.8521,52.7523,52.8249,67695.0
2017-05-10 13:30:00,58.22,58.34,58.19,58.34,93796.0,52.834,52.9429,52.8068,52.9429,93796.0
2017-05-10 13:40:00,58.33,58.34,58.24,58.28,59182.0,52.9338,52.9429,52.8521,52.8884,59182.0
2017-05-10 13:50:00,58.28,58.29,58.21,58.22,47921.0,52.8884,52.8975,52.8249,52.834,47921.0
2017-05-10 14:00:00,58.21,58.29,58.19,58.29,86183.0,52.8249,52.8975,52.8068,52.8975,86183.0
2017-05-10 14:10:00,58.29,58.36,58.29,58.34,47394.0,52.8975,52.961,52.8975,52.9429,47394.0
2017-05-10 14:20:00,58.34,58.46,58.33,58.37,186824.0,52.9429,53.0518,52.9338,52.9701,186824.0
2017-05-10 14:30:00,58.38,58.5,58.37,58.45,202979.0,52.9792,53.0881,52.9701,53.0427,202979.0
2017-05-10 14:40:00,58.46,58.52,58.42,58.51,124800.0,53.0518,53.1062,53.0155,53.0971,124800.0
2017-05-10 14:50:00,58.51,58.59,58.42,58.43,373174.0,53.0971,53.1697,53.0155,53.0246,373174.0
2017-05-10 15:00:00,58.43,58.48,58.39,58.4,134614.0,53.0246,53.0699,52.9883,52.9973,134614.0
2017-05-10 15:10:00,58.39,58.39,58.29,58.33,81365.0,52.9883,52.9883,52.8975,52.9338,81365.0
2017-05-10 15:20:00,58.33,58.41,58.32,58.33,128248.0,52.9338,53.0064,52.9247,52.9338,128248.0
2017-05-10 15:30:00,58.32,58.36,58.21,58.26,153390.0,52.9247,52.961,52.8249,52.8703,153390.0
2017-05-10 15:40:00,58.26,58.27,58.22,58.25,135066.0,52.8703,52.8794,52.834,52.8612,135066.0
2017-05-10 15:50:00,58.26,58.41,58.2,58.35,443915.0,52.8703,53.0064,52.8158,52.952,443915.0
2017-05-11 09:30:00,58.2,58.25,58.0,58.05,118798.0,52.8158,52.8612,52.6343,52.6797,118798.0
2017-05-11 09:40:00,58.05,58.2,57.93,58.02,78092.0,52.6797,52.8158,52.5708,52.6525,78092.0
2017-05-11 09:50:00,58.02,58.02,57.75,57.78,106284.0,52.6525,52.6525,52.4075,52.4347,106284.0
2017-05-11 10:00:00,57.78,57.81,57.45,57.81,91437.0,52.4347,52.4619,52.1352,52.4619,91437.0
2017-05-11 10:10:00,57.81,58.05,57.79,57.91,83548.0,52.4619,52.6797,52.4438,52.5527,83548.0
2017-05-11 10:20:00,57.91,57.92,57.6,57.73,64947.0,52.5527,52.5617,52.2713,52.3893,64947.0
2017-05-11 10:30:00,57.74,57.87,57.68,57.86,47029.0,52.3984,52.5164,52.3439,52.5073,47029.0
2017-05-11 10:40:00,57.86,58.0,57.82,57.95,55456.0,52.5073,52.6343,52.471,52.589,55456.0
2017-05-11 10:50:00,57.96,57.96,57.83,57.86,51951.0,52.598,52.598,52.4801,52.5073,51951.0
2017-05-11 11:00:00,57.87,58.09,57.86,58.05,50284.0,52.5164,52.716,52.5073,52.6797,50284.0
2017-05-11 11:10:00,58.04,58.1,58.01,58.04,50355.0,52.6706,52.7251,52.6434,52.6706,50355.0
2017-05-11 11:20:00,58.04,58.1,57.99,58.02,40565.0,52.6706,52.7251,52.6253,52.6525,40565.0
2017-05-11 11:30:00,58.02,58.07,57.99,58.01,35342.0,52.6525,52.6979,52.6253,52.6434,35342.0
2017-05-11 11:40:00,58.01,58.05,57.98,58.02,38448.0,52.6434,52.6797,52.6162,52.6525,38448.0
2017-05-11 11:50:00,58.01,58.04,57.97,58.0,51427.0,52.6434,52.6706,52.6071,52.6343,51427.0
2017-05-11 12:00:00,58.01,58.05,57.97,58.05,34385.0,52.6434,52.6797,52.6071,52.6797,34385.0
2017-05-11 12:10:00,58.05,58.12,58.02,58.11,56763.0,52.6797,52.7432,52.6525,52.7342,56763.0
2017-05-11 12:20:00,58.12,58.26,58.11,58.25,42008.0,52.7432,52.8703,52.7342,52.8612,42008.0
2017-05-11 12:30:00,58.25,58.34,58.23,58.23,31126.0,52.8612,52.9429,52.8431,52.8431,31126.0
2017-05-11 12:40:00,58.24,58.34,58.22,58.24,27709.0,52.8521,52.9429,52.834,52.8521,27709.0
2017-05-11 12:50:00,58.24,58.24,58.12,58.13,29914.0,52.8521,52.8521,52.7432,52.7523,29914.0
2017-05-11 13:00:00,58.14,58.29,58.14,58.25,32712.0,52.7614,52.8975,52.7614,52.8612,32712.0
2017-05-11 13:10:00,58.27,58.33,58.27,58.32,37345.0,52.8794,52.9338,52.8794,52.9247,37345.0
2017-05-11 13:20:00,58.31,58.34,58.2,58.23,37377.0,52.9157,52.9429,52.8158,52.8431,37377.0
2017-05-11 13:30:00,58.24,58.31,58.24,58.3,21357.0,52.8521,52.9157,52.8521,52.9066,21357.0
2017-05-11 13:40:00,58.29,58.37,58.27,58.34,47044.0,52.8975,52.9701,52.8794,52.9429,47044.0
2017-05-11 13:50:00,58.33,58.39,58.32,58.39,34997.0,52.9338,52.9883,52.9247,52.9883,34997.0
2017-05-11 14:00:00,58.39,58.39,58.27,58.28,34895.0,52.9883,52.9883,52.8794,52.8884,34895.0
2017-05-11 14:10:00,58.3,58.36,58.22,58.35,51345.0,52.9066,52.961,52.834,52.952,51345.0
2017-05-11 14:20:00,58.34,58.38,58.29,58.3,30536.0,52.9429,52.9792,52.8975,52.9066,30536.0
2017-05-11 14:30:00,58.29,58.34,58.25,58.25,33322.0,52.8975,52.9429,52.8612,52.8612,33322.0
2017-05-11 14:40:00,58.26,58.3,58.22,58.22,31707.0,52.8703,52.9066,52.834,52.834,31707.0
2017-05-11 14:50:00,58.22,58.22,58.08,58.13,47140.0,52.834,52.834,52.7069,52.7523,47140.0
2017-05-11 15:00:00,58.13,58.2,58.13,58.14,35294.0,52.7523,52.8158,52.7523,52.7614,35294.0
2017-05-11 15:10:00,58.14,58.16,58.05,58.05,42319.0,52.7614,52.7795,52.6797,52.6797,42319.0
2017-05-11 15:20:00,58.06,58.06,57.96,57.96,61950.0,52.6888,52.6888,52.598,52.598,61950.0
2017-05-11 15:30:00,57.97,58.12,57.96,58.11,86021.0,52.6071,52.7432,52.598,52.7342,86021.0
2017-05-11 15:40:00,58.11,58.14,58.08,58.09,126914.0,52.7342,52.7614,52.7069,52.716,126914.0
2017-05-11 15:50:00,58.1,58.1,58.03,58.08,174408.0,52.7251,52.7251,52.6616,52.7069,174408.0
2017-05-12 09:30:00,57.88,58.03,57.73,57.94,94779.0,52.5254,52.6616,52.3893,52.5799,94779.0
2017-05-12 09:40:00,57.92,58.16,57.89,58.12,50224.0,52.5617,52.7795,52.5345,52.7432,50224.0
2017-05-12 09:50:00,58.12,58.23,58.02,58.03,51343.0,52.7432,52.8431,52.6525,52.6616,51343.0
2017-05-12 10:00:00,58.04,58.12,57.71,57.77,53449.0,52.6706,52.7432,52.3712,52.4256,53449.0
2017-05-12 10:10:00,57.78,57.86,57.71,57.77,66620.0,52.4347,52.5073,52.3712,52.4256,66620.0
2017-05-12 10:20:00,57.77,57.88,57.73,57.75,50881.0,52.4256,52.5254,52.3893,52.4075,50881.0
2017-05-12 10:30:00,57.76,57.87,57.71,57.84,52229.0,52.4165,52.5164,52.3712,52.4891,52229.0
2017-05-12 10:40:00,57.82,57.89,57.77,57.86,41091.0,52.471,52.5345,52.4256,52.5073,41091.0
2017-05-12 10:50:00,57.85,57.89,57.77,57.86,39285.0,52.4982,52.5345,52.4256,52.5073,39285.0
2017-05-12 11:00:00,57.84,57.92,57.81,57.91,36979.0,52.4891,52.5617,52.4619,52.5527,36979.0
2017-05-12 11:10:00,57.91,57.92,57.78,57.81,25037.0,52.5527,52.5617,52.4347,52.4619,25037.0
2017-05-12 11:20:00,57.82,57.83,57.65,57.68,49135.0,52.471,52.4801,52.3167,52.3439,49135.0
2017-05-12 11:30:00,57.69,57.8,57.68,57.71,48739.0,52.353,52.4528,52.3439,52.3712,48739.0
2017-05-12 11:40:00,57.71,57.76,57.64,57.7,68018.0,52.3712,52.4165,52.3076,52.3621,68018.0
2017-05-12 11:50:00,57.69,57.7,57.59,57.61,45980.0,52.353,52.3621,52.2623,52.2804,45980.0
2017-05-12 12:00:00,57.61,57.63,57.55,57.58,40796.0,52.2804,52.2986,52.226,52.2532,40796.0
2017-05-12 12:10:00,57.57,57.61,57.41,57.45,123395.0,52.2441,52.2804,52.0989,52.1352,123395.0
2017-05-12 12:20:00,57.45,57.45,57.28,57.29,72110.0,52.1352,52.1352,51.9809,51.99,72110.0
2017-05-12 12:30:00,57.29,57.34,57.27,57.29,89041.0,51.99,52.0354,51.9719,51.99,89041.0
2017-05-12 12:40:00,57.29,57.33,57.26,57.33,112059.0,51.99,52.0263,51.9628,52.0263,112059.0
2017-05-12 12:50:00,57.33,57.47,57.33,57.46,34690.0,52.0263,52.1534,52.0263,52.1443,34690.0
2017-05-12 13:00:00,57.47,57.47,57.34,57.35,44288.0,52.1534,52.1534,52.0354,52.0445,44288.0
2017-05-12 13:10:00,57.35,57.44,57.34,57.42,46213.0,52.0445,52.1261,52.0354,52.108,46213.0
2017-05-12 13:20:00,57.42,57.42,57.36,57.38,45876.0,52.108,52.108,52.0535,52.0717,45876.0
2017-05-12 13:30:00,57.38,57.38,57.33,57.34,24571.0,52.0717,52.0717,52.0263,52.0354,24571.0
2017-05-12 13:40:00,57.34,57.41,57.33,57.41,36951.0,52.0354,52.0989,52.0263,52.0989,36951.0
2017-05-12 13:50:00,57.4,57.42,57.34,57.39,42253.0,52.0898,52.108,52.0354,52.0808,42253.0
2017-05-12 14:00:00,57.39,57.42,57.38,57.41,30225.0,52.0808,52.108,52.0717,52.0989,30225.0
2017-05-12 14:10:00,57.41,57.41,57.35,57.35,45888.0,52.0989,52.0989,52.0445,52.0445,45888.0
2017-05-12 14:20:00,57.35,57.37,57.33,57.37,28770.0,52.0445,52.0626,52.0263,52.0626,28770.0
2017-05-12 14:30:00,57.36,57.43,57.35,57.37,62849.0,52.0535,52.1171,52.0445,52.0626,62849.0
2017-05-12 14:40:00,57.37,57.43,57.35,57.35,46968.0,52.0626,52.1171,52.0445,52.0445,46968.0
2017-05-12 14:50:00,57.36,57.4,57.35,57.35,33215.0,52.0535,52.0898,52.0445,52.0445,33215.0
2017-05-12 15:00:00,57.36,57.42,57.34,57.39,31567.0,52.0535,52.108,52.0354,52.0808,31567.0
2017-05-12 15:10:00,57.39,57.39,57.32,57.34,51882.0,52.0808,52.0808,52.0172,52.0354,51882.0
2017-05-12 15:20:00,57.33,57.36,57.33,57.34,34818.0,52.0263,52.0535,52.0263,52.0354,34818.0
2017-05-12 15:30:00,57.34,57.34,57.24,57.25,150888.0,52.0354,52.0354,51.9446,51.9537,150888.0
2017-05-12 15:40:00,57.26,57.31,57.1,57.12,261906.0,51.9628,52.0082,51.8176,51.8357,261906.0
2017-05-12 15:50:00,57.13,57.21,57.09,57.2,345038.0,51.8448,51.9174,51.8085,51.9083,345038.0
2017-05-15 09:30:00,57.24,57.68,57.24,57.62,120788.0,51.9446,52.3439,51.9446,52.2895,120788.0
2017-05-15 09:40:00,57.61,57.77,57.6,57.66,39280.0,52.2804,52.4256,52.2713,52.3258,39280.0
2017-05-15 09:50:00,57.67,57.77,57.61,57.66,82647.0,52.3349,52.4256,52.2804,52.3258,82647.0
2017-05-15 10:00:00,57.66,57.8,57.63,57.78,115937.0,52.3258,52.4528,52.2986,52.4347,115937.0
2017-05-15 10:10:00,57.78,57.99,57.73,57.9,71220.0,52.4347,52.6253,52.3893,52.5436,71220.0
2017-05-15 10:20:00,57.89,57.93,57.82,57.92,44569.0,52.5345,52.5708,52.471,52.5617,44569.0
2017-05-15 10:30:00,57.92,58.03,57.9,57.99,77117.0,52.5617,52.6616,52.5436,52.6253,77117.0
2017-05-15 10:40:00,57.99,58.19,57.93,58.17,101444.0,52.6253,52.8068,52.5708,52.7886,101444.0
2017-05-15 10:50:00,58.16,58.22,58.15,58.16,87055.0,52.7795,52.834,52.7705,52.7795,87055.0
2017-05-15 11:00:00,58.16,58.19,58.03,58.14,56945.0,52.7795,52.8068,52.6616,52.7614,56945.0
2017-05-15 11:10:00,58.15,58.16,58.05,58.05,53996.0,52.7705,52.7795,52.6797,52.6797,53996.0
2017-05-15 11:20:00,58.05,58.1,58.02,58.09,47062.0,52.6797,52.7251,52.6525,52.716,47062.0
2017-05-15 11:30:00,58.09,58.13,58.05,58.12,40856.0,52.716,52.7523,52.6797,52.7432,40856.0
2017-05-15 11:40:00,58.12,58.19,58.07,58.17,44573.0,52.7432,52.8068,52.6979,52.7886,44573.0
2017-05-15 11:50:00,58.16,58.19,58.11,58.18,77705.0,52.7795,52.8068,52.7342,52.7977,77705.0
2017-05-15 12:00:00,58.19,58.21,58.09,58.1,38384.0,52.8068,52.8249,52.716,52.7251,38384.0
2017-05-15 12:10:00,58.09,58.12,58.02,58.03,40817.0,52.716,52.7432,52.6525,52.6616,40817.0
2017-05-15 12:20:00,58.04,58.19,58.04,58.16,139895.0,52.6706,52.8068,52.6706,52.7795,139895.0
2017-05-15 12:30:00,58.16,58.24,58.15,58.23,49724.0,52.7795,52.8521,52.7705,52.8431,49724.0
2017-05-15 12:40:00,58.23,58.32,58.19,58.29,78497.0,52.8431,52.9247,52.8068,52.8975,78497.0
2017-05-15 12:50:00,58.29,58.34,58.29,58.3,47862.0,52.8975,52.9429,52.8975,52.9066,47862.0
2017-05-15 13:00:00,58.29,58.3,58.24,58.29,33534.0,52.8975,52.9066,52.8521,52.8975,33534.0
2017-05-15 13:10:00,58.3,58.31,58.17,58.22,114715.0,52.9066,52.9157,52.7886,52.834,114715.0
2017-05-15 13:20:00,58.23,58.25,58.16,58.17,41631.0,52.8431,52.8612,52.7795,52.7886,41631.0
2017-05-15 13:30:00,58.18,58.25,58.17,58.18,46657.0,52.7977,52.8612,52.7886,52.7977,46657.0
2017-05-15 13:40:00,58.17,58.19,58.11,58.12,57505.0,52.7886,52.8068,52.7342,52.7432,57505.0
2017-05-15 13:50:00,58.11,58.14,58.05,58.07,53623.0,52.7342,52.7614,52.6797,52.6979,53623.0
2017-05-15 14:00:00,58.07,58.08,58.0,58.0,92060.0,52.6979,52.7069,52.6343,52.6343,92060.0
2017-05-15 14:10:00,58.01,58.01,57.96,58.0,51355.0,52.6434,52.6434,52.598,52.6343,51355.0
2017-05-15 14:20:00,58.0,58.08,57.91,57.95,57830.0,52.6343,52.7069,52.5527,52.589,57830.0
2017-05-15 14:30:00,57.95,58.05,57.95,58.01,46961.0,52.589,52.6797,52.589,52.6434,46961.0
2017-05-15 14:40:00,58.02,58.08,58.0,58.0,46263.0,52.6525,52.7069,52.6343,52.6343,46263.0
2017-05-15 14:50:00,58.01,58.02,57.95,57.95,44148.0,52.6434,52.6525,52.589,52.589,44148.0
2017-05-15 15:00:00,57.94,57.95,57.87,57.88,62095.0,52.5799,52.589,52.5164,52.5254,62095.0
2017-05-15 15:10:00,57.89,57.93,57.86,57.87,84851.0,52.5345,52.5708,52.5073,52.5164,84851.0
2017-05-15 15:20:00,57.87,57.89,57.8,57.88,78519.0,52.5164,52.5345,52.4528,52.5254,78519.0
2017-05-15 15:30:00,57.87,57.95,57.84,57.95,142365.0,52.5164,52.589,52.4891,52.589,142365.0
2017-05-15 15:40:00,57.95,58.13,57.94,58.07,245888.0,52.589,52.7523,52.5799,52.6979,245888.0
2017-05-15 15:50:00,58.07,58.13,58.01,58.03,445713.0,52.6979,52.7523,52.6434,52.6616,445713.0
2017-05-16 09:30:00,58.11,58.18,57.65,57.65,111284.0,52.7342,52.7977,52.3167,52.3167,111284.0
2017-05-16 09:40:00,57.65,57.86,57.65,57.78,107546.0,52.3167,52.5073,52.3167,52.4347,107546.0
2017-05-16 09:50:00,57.8,57.84,57.65,57.84,82801.0,52.4528,52.4891,52.3167,52.4891,82801.0
2017-05-16 10:00:00,57.83,57.87,57.79,57.83,110793.0,52.4801,52.5164,52.4438,52.4801,110793.0
2017-05-16 10:10:00,57.84,58.07,57.83,58.01,73914.0,52.4891,52.6979,52.4801,52.6434,73914.0
2017-05-16 10:20:00,58.01,58.07,57.91,57.91,63041.0,52.6434,52.6979,52.5527,52.5527,63041.0
2017-05-16 10:30:00,57.93,58.13,57.84,57.93,116593.0,52.5708,52.7523,52.4891,52.5708,116593.0
2017-05-16 10:40:00,57.92,57.99,57.85,57.92,92698.0,52.5617,52.6253,52.4982,52.5617,92698.0
2017-05-16 10:50:00,57.91,58.05,57.89,57.98,51337.0,52.5527,52.6797,52.5345,52.6162,51337.0
2017-05-16 11:00:00,57.98,58.05,57.91,58.03,45331.0,52.6162,52.6797,52.5527,52.6616,45331.0
2017-05-16 11:10:00,58.02,58.16,58.02,58.15,68889.0,52.6525,52.7795,52.6525,52.7705,68889.0
2017-05-16 11:20:00,58.15,58.35,58.14,58.28,114391.0,52.7705,52.952,52.7614,52.8884,114391.0
2017-05-16 11:30:00,58.28,58.31,58.19,58.27,163314.0,52.8884,52.9157,52.8068,52.8794,163314.0
2017-05-16 11:40:00,58.28,58.29,58.19,58.25,72653.0,52.8884,52.8975,52.8068,52.8612,72653.0
2017-05-16 11:50:00,58.24,58.25,58.19,58.23,159611.0,52.8521,52.8612,52.8068,52.8431,159611.0
2017-05-16 12:00:00,58.25,58.26,58.18,58.21,40119.0,52.8612,52.8703,52.7977,52.8249,40119.0
2017-05-16 12:10:00,58.22,58.26,58.21,58.23,95687.0,52.834,52.8703,52.8249,52.8431,95687.0
2017-05-16 12:20:00,58.23,58.25,58.21,58.24,49872.0,52.8431,52.8612,52.8249,52.8521,49872.0
2017-05-16 12:30:00,58.24,58.29,58.12,58.29,84821.0,52.8521,52.8975,52.7432,52.8975,84821.0
2017-05-16 12:40:00,58.28,58.33,58.2,58.31,280392.0,52.8884,52.9338,52.8158,52.9157,280392.0
2017-05-16 12:50:00,58.32,58.32,58.27,58.29,73968.0,52.9247,52.9247,52.8794,52.8975,73968.0
2017-05-16 13:00:00,58.29,58.34,58.25,58.31,205587.0,52.8975,52.9429,52.8612,52.9157,205587.0
2017-05-16 13:10:00,58.3,58.43,58.3,58.39,131185.0,52.9066,53.0246,52.9066,52.9883,131185.0
2017-05-16 13:20:00,58.4,58.47,58.35,58.4,99870.0,52.9973,53.0609,52.952,52.9973,99870.0
2017-05-16 13:30:00,58.39,58.55,58.39,58.53,99568.0,52.9883,53.1334,52.9883,53.1153,99568.0
2017-05-16 13:40:00,58.53,58.56,58.48,58.53,59921.0,53.1153,53.1425,53.0699,53.1153,59921.0
2017-05-16 13:50:00,58.53,58.63,58.44,58.45,114853.0,53.1153,53.206,53.0336,53.0427,114853.0
2017-05-16 14:00:00,58.45,58.46,58.37,58.38,135199.0,53.0427,53.0518,52.9701,52.9792,135199.0
2017-05-16 14:10:00,58.38,58.38,58.26,58.26,72208.0,52.9792,52.9792,52.8703,52.8703,72208.0
2017-05-16 14:20:00,58.27,58.27,58.12,58.16,108688.0,52.8794,52.8794,52.7432,52.7795,108688.0
2017-05-16 14:30:00,58.17,58.23,58.1,58.11,100280.0,52.7886,52.8431,52.7251,52.7342,100280.0
2017-05-16 14:40:00,58.11,58.19,58.11,58.13,48055.0,52.7342,52.8068,52.7342,52.7523,48055.0
2017-05-16 14:50:00,58.14,58.17,58.1,58.12,80892.0,52.7614,52.7886,52.7251,52.7432,80892.0
2017-05-16 15:00:00,58.13,58.21,58.12,58.19,87298.0,52.7523,52.8249,52.7432,52.8068,87298.0
2017-05-16 15:10:00,58.19,58.24,58.08,58.23,75548.0,52.8068,52.8521,52.7069,52.8431,75548.0
2017-05-16 15:20:00,58.23,58.3,58.2,58.22,145625.0,52.8431,52.9066,52.8158,52.834,145625.0
2017-05-16 15:30:00,58.22,58.34,58.21,58.29,141042.0,52.834,52.9429,52.8249,52.8975,141042.0
2017-05-16 15:40:00,58.29,58.31,58.19,58.22,139564.0,52.8975,52.9157,52.8068,52.834,139564.0
2017-05-16 15:50:00,58.22,58.31,58.21,58.25,318352.0,52.834,52.9157,52.8249,52.8612,318352.0
2017-05-17 09:30:00,57.8,57.99,57.6,57.86,91887.0,52.4528,52.6253,52.2713,52.5073,91887.0
2017-05-17 09:40:00,57.84,57.84,57.56,57.67,55173.0,52.4891,52.4891,52.235,52.3349,55173.0
2017-05-17 09:50:00,57.67,57.7,57.35,57.44,85018.0,52.3349,52.3621,52.0445,52.1261,85018.0
2017-05-17 10:00:00,57.43,57.43,57.27,57.36,52671.0,52.1171,52.1171,51.9719,52.0535,52671.0
2017-05-17 10:10:00,57.36,57.46,57.23,57.41,55574.0,52.0535,52.1443,51.9356,52.0989,55574.0
2017-05-17 10:20:00,57.4,57.43,57.19,57.21,50124.0,52.0898,52.1171,51.8993,51.9174,50124.0
2017-05-17 10:30:00,57.21,57.26,57.08,57.18,44512.0,51.9174,51.9628,51.7994,51.8902,44512.0
2017-05-17 10:40:00,57.19,57.37,57.16,57.27,62210.0,51.8993,52.0626,51.872,51.9719,62210.0
2017-05-17 10:50:00,57.27,57.28,56.94,56.97,91833.0,51.9719,51.9809,51.6724,51.6996,91833.0
2017-05-17 11:00:00,56.97,57.01,56.82,56.94,49223.0,51.6996,51.7359,51.5635,51.6724,49223.0
2017-05-17 11:10:00,56.95,57.24,56.93,57.24,75516.0,51.6815,51.9446,51.6633,51.9446,75516.0
2017-05-17 11:20:00,57.24,57.31,57.2,57.22,45495.0,51.9446,52.0082,51.9083,51.9265,45495.0
2017-05-17 11:30:00,57.22,57.22,57.13,57.17,40333.0,51.9265,51.9265,51.8448,51.8811,40333.0
2017-05-17 11:40:00,57.17,57.23,57.12,57.22,37776.0,51.8811,51.9356,51.8357,51.9265,37776.0
2017-05-17 11:50:00,57.22,57.23,57.12,57.16,48919.0,51.9265,51.9356,51.8357,51.872,48919.0
2017-05-17 12:00:00,57.15,57.18,57.1,57.14,52708.0,51.863,51.8902,51.8176,51.8539,52708.0
2017-05-17 12:10:00,57.15,57.16,57.09,57.12,34001.0,51.863,51.872,51.8085,51.8357,34001.0
2017-05-17 12:20:00,57.11,57.17,57.08,57.09,57074.0,51.8267,51.8811,51.7994,51.8085,57074.0
2017-05-17 12:30:00,57.09,57.24,57.08,57.23,42703.0,51.8085,51.9446,51.7994,51.9356,42703.0
2017-05-17 12:40:00,57.23,57.3,57.17,57.26,31966.0,51.9356,51.9991,51.8811,51.9628,31966.0
2017-05-17 12:50:00,57.25,57.33,57.21,57.3,69782.0,51.9537,52.0263,51.9174,51.9991,69782.0
2017-05-17 13:00:00,57.3,57.41,57.22,57.35,260703.0,51.9991,52.0989,51.9265,52.0445,260703.0
2017-05-17 13:10:00,57.37,57.63,57.37,57.52,260574.0,52.0626,52.2986,52.0626,52.1987,260574.0
2017-05-17 13:20:00,57.53,57.57,57.42,57.45,77950.0,52.2078,52.2441,52.108,52.1352,77950.0
2017-05-17 13:30:00,57.44,57.44,57.35,57.38,55138.0,52.1261,52.1261,52.0445,52.0717,55138.0
2017-05-17 13:40:00,57.38,57.39,57.27,57.3,79980.0,52.0717,52.0808,51.9719,51.9991,79980.0
2017-05-17 13:50:00,57.3,57.31,57.17,57.21,58826.0,51.9991,52.0082,51.8811,51.9174,58826.0
2017-05-17 14:00:00,57.2,57.37,57.2,57.31,41571.0,51.9083,52.0626,51.9083,52.0082,41571.0
2017-05-17 14:10:00,57.31,57.32,57.16,57.23,64138.0,52.0082,52.0172,51.872,51.9356,64138.0
2017-05-17 14:20:00,57.23,57.29,57.16,57.18,47234.0,51.9356,51.99,51.872,51.8902,47234.0
2017-05-17 14:30:00,57.19,57.36,57.14,57.23,147801.0,51.8993,52.0535,51.8539,51.9356,147801.0
2017-05-17 14:40:00,57.23,57.25,57.05,57.05,110022.0,51.9356,51.9537,51.7722,51.7722,110022.0
2017-05-17 14:50:00,57.05,57.13,56.98,57.05,150509.0,51.7722,51.8448,51.7087,51.7722,150509.0
2017-05-17 15:00:00,57.05,57.16,57.02,57.13,69238.0,51.7722,51.872,51.745,51.8448,69238.0
2017-05-17 15:10:00,57.13,57.25,57.03,57.24,83928.0,51.8448,51.9537,51.7541,51.9446,83928.0
2017-05-17 15:20:00,57.24,57.3,57.15,57.15,64273.0,51.9446,51.9991,51.863,51.863,64273.0
2017-05-17 15:30:00,57.14,57.33,57.13,57.29,104390.0,51.8539,52.0263,51.8448,51.99,104390.0
2017-05-17 15:40:00,57.29,57.32,57.09,57.12,189867.0,51.99,52.0172,51.8085,51.8357,189867.0
2017-05-17 15:50:00,57.12,57.14,56.96,57.04,340941.0,51.8357,51.8539,51.6905,51.7631,340941.0
2017-05-18 09:30:00,57.13,57.28,56.96,57.24,109500.0,51.8448,51.9809,51.6905,51.9446,109500.0
2017-05-18 09:40:00,57.24,57.31,57.03,57.05,88749.0,51.9446,52.0082,51.7541,51.7722,88749.0
2017-05-18 09:50:00,57.05,57.32,57.0,57.15,143189.0,51.7722,52.0172,51.7268,51.863,143189.0
2017-05-18 10:00:00,57.16,57.69,57.09,57.69,142450.0,51.872,52.353,51.8085,52.353,142450.0
2017-05-18 10:10:00,57.66,57.77,57.49,57.63,92386.0,52.3258,52.4256,52.1715,52.2986,92386.0
2017-05-18 10:20:00,57.63,57.74,57.53,57.69,81972.0,52.2986,52.3984,52.2078,52.353,81972.0
2017-05-18 10:30:00,57.69,57.78,57.66,57.71,77076.0,52.353,52.4347,52.3258,52.3712,77076.0
2017-05-18 10:40:00,57.7,57.73,57.5,57.53,79680.0,52.3621,52.3893,52.1806,52.2078,79680.0
2017-05-18 10:50:00,57.53,57.6,57.44,57.55,117728.0,52.2078,52.2713,52.1261,52.226,117728.0
2017-05-18 11:00:00,57.57,57.58,57.38,57.45,97812.0,52.2441,52.2532,52.0717,52.1352,97812.0
2017-05-18 11:10:00,57.44,57.51,57.39,57.41,58978.0,52.1261,52.1897,52.0808,52.0989,58978.0
2017-05-18 11:20:00,57.41,57.53,57.4,57.48,52444.0,52.0989,52.2078,52.0898,52.1624,52444.0
2017-05-18 11:30:00,57.48,57.6,57.4,57.44,73465.0,52.1624,52.2713,52.0898,52.1261,73465.0
2017-05-18 11:40:00,57.43,57.46,57.29,57.4,59392.0,52.1171,52.1443,51.99,52.0898,59392.0
2017-05-18 11:50:00,57.41,57.42,57.22,57.24,62095.0,52.0989,52.108,51.9265,51.9446,62095.0
2017-05-18 12:00:00,57.24,57.28,57.15,57.21,63107.0,51.9446,51.9809,51.863,51.9174,63107.0
2017-05-18 12:10:00,57.21,57.28,57.17,57.19,48132.0,51.9174,51.9809,51.8811,51.8993,48132.0
2017-05-18 12:20:00,57.2,57.31,57.2,57.27,52492.0,51.9083,52.0082,51.9083,51.9719,52492.0
2017-05-18 12:30:00,57.27,57.39,57.25,57.25,31999.0,51.9719,52.0808,51.9537,51.9537,31999.0
2017-05-18 12:40:00,57.26,57.26,57.11,57.16,64181.0,51.9628,51.9628,51.8267,51.872,64181.0
2017-05-18 12:50:00,57.16,57.23,57.1,57.23,43725.0,51.872,51.9356,51.8176,51.9356,43725.0
2017-05-18 13:00:00,57.21,57.25,57.14,57.16,43087.0,51.9174,51.9537,51.8539,51.872,43087.0
2017-05-18 13:10:00,57.17,57.26,57.14,57.23,46725.0,51.8811,51.9628,51.8539,51.9356,46725.0
2017-05-18 13:20:00,57.23,57.3,57.15,57.2,33115.0,51.9356,51.9991,51.863,51.9083,33115.0
2017-05-18 13:30:00,57.21,57.23,57.13,57.18,46871.0,51.9174,51.9356,51.8448,51.8902,46871.0
2017-05-18 13:40:00,57.18,57.24,57.15,57.18,49619.0,51.8902,51.9446,51.863,51.8902,49619.0
2017-05-18 13:50:00,57.17,57.38,57.16,57.35,69790.0,51.8811,52.0717,51.872,52.0445,69790.0
2017-05-18 14:00:00,57.35,57.57,57.35,57.57,66415.0,52.0445,52.2441,52.0445,52.2441,66415.0
2017-05-18 14:10:00,57.58,57.59,57.44,57.48,73974.0,52.2532,52.2623,52.1261,52.1624,73974.0
2017-05-18 14:20:00,57.48,57.56,57.47,57.49,91172.0,52.1624,52.235,52.1534,52.1715,91172.0
2017-05-18 14:30:00,57.5,57.65,57.5,57.52,55976.0,52.1806,52.3167,52.1806,52.1987,55976.0
2017-05-18 14:40:00,57.52,57.54,57.44,57.5,44309.0,52.1987,52.2169,52.1261,52.1806,44309.0
2017-05-18 14:50:00,57.51,57.52,57.38,57.4,53436.0,52.1897,52.1987,52.0717,52.0898,53436.0
2017-05-18 15:00:00,57.4,57.48,57.36,57.45,77523.0,52.0898,52.1624,52.0535,52.1352,77523.0
2017-05-18 15:10:00,57.45,57.5,57.34,57.37,77746.0,52.1352,52.1806,52.0354,52.0626,77746.0
2017-05-18 15:20:00,57.37,57.48,57.33,57.44,78289.0,52.0626,52.1624,52.0263,52.1261,78289.0
2017-05-18 15:30:00,57.44,57.5,57.36,57.48,106839.0,52.1261,52.1806,52.0535,52.1624,106839.0
2017-05-18 15:40:00,57.47,57.5,57.37,57.47,135736.0,52.1534,52.1806,52.0626,52.1534,135736.0
2017-05-18 15:50:00,57.46,57.49,57.26,57.28,271668.0,52.1443,52.1715,51.9628,51.9809,271668.0
2017-05-19 09:30:00,57.55,57.76,57.47,57.73,283051.0,52.226,52.4165,52.1534,52.3893,283051.0
2017-05-19 09:40:00,57.72,57.74,57.5,57.57,58789.0,52.3802,52.3984,52.1806,52.2441,58789.0
2017-05-19 09:50:00,57.58,57.7,57.58,57.63,69352.0,52.2532,52.3621,52.2532,52.2986,69352.0
2017-05-19 10:00:00,57.62,57.8,57.61,57.79,62387.0,52.2895,52.4528,52.2804,52.4438,62387.0
2017-05-19 10:10:00,57.8,58.04,57.77,57.8,99839.0,52.4528,52.6706,52.4256,52.4528,99839.0
2017-05-19 10:20:00,57.8,57.86,57.71,57.76,67164.0,52.4528,52.5073,52.3712,52.4165,67164.0
2017-05-19 10:30:00,57.79,57.89,57.71,57.89,47247.0,52.4438,52.5345,52.3712,52.5345,47247.0
2017-05-19 10:40:00,57.9,57.95,57.78,57.9,38761.0,52.5436,52.589,52.4347,52.5436,38761.0
2017-05-19 10:50:00,57.9,57.94,57.84,57.91,36993.0,52.5436,52.5799,52.4891,52.5527,36993.0
2017-05-19 11:00:00,57.9,58.05,57.89,58.05,68753.0,52.5436,52.6797,52.5345,52.6797,68753.0
2017-05-19 11:10:00,58.04,58.07,57.97,57.99,50247.0,52.6706,52.6979,52.6071,52.6253,50247.0
2017-05-19 11:20:00,58.0,58.07,57.92,58.07,51558.0,52.6343,52.6979,52.5617,52.6979,51558.0
2017-05-19 11:30:00,58.06,58.09,58.01,58.06,37099.0,52.6888,52.716,52.6434,52.6888,37099.0
2017-05-19 11:40:00,58.05,58.29,58.04,58.24,69740.0,52.6797,52.8975,52.6706,52.8521,69740.0
2017-05-19 11:50:00,58.22,58.24,58.1,58.21,81838.0,52.834,52.8521,52.7251,52.8249,81838.0
2017-05-19 12:00:00,58.22,58.3,58.19,58.23,48725.0,52.834,52.9066,52.8068,52.8431,48725.0
2017-05-19 12:10:00,58.24,58.24,58.13,58.14,27762.0,52.8521,52.8521,52.7523,52.7614,27762.0
2017-05-19 12:20:00,58.15,58.23,58.13,58.23,45442.0,52.7705,52.8431,52.7523,52.8431,45442.0
2017-05-19 12:30:00,58.23,58.32,58.22,58.31,41626.0,52.8431,52.9247,52.834,52.9157,41626.0
2017-05-19 12:40:00,58.31,58.36,58.28,58.28,30411.0,52.9157,52.961,52.8884,52.8884,30411.0
2017-05-19 12:50:00,58.29,58.35,58.28,58.3,34262.0,52.8975,52.952,52.8884,52.9066,34262.0
2017-05-19 13:00:00,58.3,58.31,58.26,58.27,45049.0,52.9066,52.9157,52.8703,52.8794,45049.0
2017-05-19 13:10:00,58.27,58.29,58.24,58.27,29494.0,52.8794,52.8975,52.8521,52.8794,29494.0
2017-05-19 13:20:00,58.26,58.27,58.18,58.19,36009.0,52.8703,52.8794,52.7977,52.8068,36009.0
2017-05-19 13:30:00,58.19,58.21,58.11,58.12,46045.0,52.8068,52.8249,52.7342,52.7432,46045.0
2017-05-19 13:40:00,58.13,58.2,58.09,58.2,22364.0,52.7523,52.8158,52.716,52.8158,22364.0
2017-05-19 13:50:00,58.2,58.27,58.19,58.24,24675.0,52.8158,52.8794,52.8068,52.8521,24675.0
2017-05-19 14:00:00,58.25,58.27,58.2,58.24,33311.0,52.8612,52.8794,52.8158,52.8521,33311.0
2017-05-19 14:10:00,58.25,58.28,58.21,58.25,30453.0,52.8612,52.8884,52.8249,52.8612,30453.0
2017-05-19 14:20:00,58.25,58.27,58.22,58.24,31854.0,52.8612,52.8794,52.834,52.8521,31854.0
2017-05-19 14:30:00,58.23,58.32,58.22,58.32,36881.0,52.8431,52.9247,52.834,52.9247,36881.0
2017-05-19 14:40:00,58.33,58.36,58.28,58.29,37953.0,52.9338,52.961,52.8884,52.8975,37953.0
2017-05-19 14:50:00,58.29,58.34,58.27,58.31,33970.0,52.8975,52.9429,52.8794,52.9157,33970.0
2017-05-19 15:00:00,58.31,58.32,58.13,58.13,46959.0,52.9157,52.9247,52.7523,52.7523,46959.0
2017-05-19 15:10:00,58.13,58.22,58.1,58.18,60517.0,52.7523,52.834,52.7251,52.7977,60517.0
2017-05-19 15:20:00,58.18,58.21,58.08,58.1,55047.0,52.7977,52.8249,52.7069,52.7251,55047.0
2017-05-19 15:30:00,58.1,58.1,57.98,58.07,89918.0,52.7251,52.7251,52.6162,52.6979,89918.0
2017-05-19 15:40:00,58.07,58.1,57.93,57.96,100737.0,52.6979,52.7251,52.5708,52.598,100737.0
2017-05-19 15:50:00,57.96,58.05,57.96,58.04,306214.0,52.598,52.6797,52.598,52.6706,306214.0
2017-05-22 09:30:00,58.4,58.92,58.26,58.9,213902.0,52.9973,53.4692,52.8703,53.4511,213902.0
2017-05-22 09:40:00,58.91,59.0,58.83,58.91,195167.0,53.4601,53.5418,53.3875,53.4601,195167.0
2017-05-22 09:50:00,58.9,58.96,58.75,58.88,110397.0,53.4511,53.5055,53.3149,53.4329,110397.0
2017-05-22 10:00:00,58.86,59.13,58.81,59.13,152764.0,53.4148,53.6598,53.3694,53.6598,152764.0
2017-05-22 10:10:00,59.13,59.25,59.02,59.22,91199.0,53.6598,53.7687,53.56,53.7415,91199.0
2017-05-22 10:20:00,59.23,59.24,59.11,59.24,100275.0,53.7505,53.7596,53.6416,53.7596,100275.0
2017-05-22 10:30:00,59.23,59.25,59.08,59.19,95731.0,53.7505,53.7687,53.6144,53.7142,95731.0
2017-05-22 10:40:00,59.2,59.24,59.12,59.18,77615.0,53.7233,53.7596,53.6507,53.7052,77615.0
2017-05-22 10:50:00,59.19,59.3,59.13,59.17,101149.0,53.7142,53.8141,53.6598,53.6961,101149.0
2017-05-22 11:00:00,59.16,59.24,59.14,59.21,63910.0,53.687,53.7596,53.6689,53.7324,63910.0
2017-05-22 11:10:00,59.21,59.42,59.2,59.41,107860.0,53.7324,53.923,53.7233,53.9139,107860.0
2017-05-22 11:20:00,59.42,59.44,59.22,59.23,80891.0,53.923,53.9411,53.7415,53.7505,80891.0
2017-05-22 11:30:00,59.22,59.31,59.2,59.22,120640.0,53.7415,53.8231,53.7233,53.7415,120640.0
2017-05-22 11:40:00,59.23,59.28,59.14,59.15,45546.0,53.7505,53.7959,53.6689,53.6779,45546.0
2017-05-22 11:50:00,59.14,59.24,59.13,59.23,63406.0,53.6689,53.7596,53.6598,53.7505,63406.0
2017-05-22 12:00:00,59.23,59.27,59.13,59.18,85538.0,53.7505,53.7868,53.6598,53.7052,85538.0
2017-05-22 12:10:00,59.16,59.3,59.16,59.23,36809.0,53.687,53.8141,53.687,53.7505,36809.0
2017-05-22 12:20:00,59.24,59.28,59.22,59.25,58308.0,53.7596,53.7959,53.7415,53.7687,58308.0
2017-05-22 12:30:00,59.26,59.3,59.13,59.13,70731.0,53.7778,53.8141,53.6598,53.6598,70731.0
2017-05-22 12:40:00,59.13,59.16,59.11,59.12,92311.0,53.6598,53.687,53.6416,53.6507,92311.0
2017-05-22 12:50:00,59.12,59.16,59.1,59.12,62883.0,53.6507,53.687,53.6326,53.6507,62883.0
2017-05-22 13:00:00,59.12,59.12,59.02,59.04,55768.0,53.6507,53.6507,53.56,53.5781,55768.0
2017-05-22 13:10:00,59.05,59.13,59.04,59.12,52862.0,53.5872,53.6598,53.5781,53.6507,52862.0
2017-05-22 13:20:00,59.11,59.15,59.07,59.14,31154.0,53.6416,53.6779,53.6053,53.6689,31154.0
2017-05-22 13:30:00,59.14,59.15,59.01,59.03,52825.0,53.6689,53.6779,53.5509,53.569,52825.0
2017-05-22 13:40:00,59.02,59.07,58.98,59.0,73166.0,53.56,53.6053,53.5237,53.5418,73166.0
2017-05-22 13:50:00,59.0,59.02,58.98,58.99,42305.0,53.5418,53.56,53.5237,53.5327,42305.0
2017-05-22 14:00:00,58.98,59.01,58.96,59.0,46504.0,53.5237,53.5509,53.5055,53.5418,46504.0
2017-05-22 14:10:00,59.0,59.01,58.94,58.95,51552.0,53.5418,53.5509,53.4874,53.4964,51552.0
2017-05-22 14:20:00,58.95,59.0,58.94,58.97,40697.0,53.4964,53.5418,53.4874,53.5146,40697.0
2017-05-22 14:30:00,58.97,59.11,58.97,59.09,51074.0,53.5146,53.6416,53.5146,53.6235,51074.0
2017-05-22 14:40:00,59.09,59.16,59.08,59.15,53633.0,53.6235,53.687,53.6144,53.6779,53633.0
2017-05-22 14:50:00,59.15,59.16,59.1,59.12,58601.0,53.6779,53.687,53.6326,53.6507,58601.0
2017-05-22 15:00:00,59.12,59.18,59.08,59.17,103660.0,53.6507,53.7052,53.6144,53.6961,103660.0
2017-05-22 15:10:00,59.17,59.17,59.03,59.03,134748.0,53.6961,53.6961,53.569,53.569,134748.0
2017-05-22 15:20:00,59.04,59.04,58.98,58.98,150822.0,53.5781,53.5781,53.5237,53.5237,150822.0
2017-05-22 15:30:00,58.98,59.09,58.96,59.04,159316.0,53.5237,53.6235,53.5055,53.5781,159316.0
2017-05-22 15:40:00,59.04,59.06,58.98,59.0,469007.0,53.5781,53.5963,53.5237,53.5418,469007.0
2017-05-22 15:50:00,59.0,59.05,58.91,58.93,401271.0,53.5418,53.5872,53.4601,53.4783,401271.0
2017-05-23 09:30:00,59.25,59.25,58.81,59.15,128057.0,53.7687,53.7687,53.3694,53.6779,128057.0
2017-05-23 09:40:00,59.15,59.16,58.91,59.04,73835.0,53.6779,53.687,53.4601,53.5781,73835.0
2017-05-23 09:50:00,59.04,59.3,59.01,59.26,86191.0,53.5781,53.8141,53.5509,53.7778,86191.0
2017-05-23 10:00:00,59.26,59.27,59.11,59.24,75196.0,53.7778,53.7868,53.6416,53.7596,75196.0
2017-05-23 10:10:00,59.25,59.25,59.1,59.16,46283.0,53.7687,53.7687,53.6326,53.687,46283.0
2017-05-23 10:20:00,59.19,59.39,59.19,59.22,66374.0,53.7142,53.8957,53.7142,53.7415,66374.0
2017-05-23 10:30:00,59.23,59.37,59.22,59.27,54153.0,53.7505,53.8776,53.7415,53.7868,54153.0
2017-05-23 10:40:00,59.26,59.28,59.2,59.25,27193.0,53.7778,53.7959,53.7233,53.7687,27193.0
2017-05-23 10:50:00,59.26,59.3,59.18,59.28,62191.0,53.7778,53.8141,53.7052,53.7959,62191.0
2017-05-23 11:00:00,59.28,59.29,59.18,59.26,51951.0,53.7959,53.805,53.7052,53.7778,51951.0
2017-05-23 11:10:00,59.26,59.29,59.21,59.29,34164.0,53.7778,53.805,53.7324,53.805,34164.0
2017-05-23 11:20:00,59.29,59.48,59.29,59.44,60895.0,53.805,53.9774,53.805,53.9411,60895.0
2017-05-23 11:30:00,59.47,59.56,59.46,59.46,87276.0,53.9683,54.05,53.9593,53.9593,87276.0
2017-05-23 11:40:00,59.47,59.71,59.47,59.7,77603.0,53.9683,54.1861,53.9683,54.1771,77603.0
2017-05-23 11:50:00,59.71,59.71,59.5,59.59,106465.0,54.1861,54.1861,53.9956,54.0772,106465.0
2017-05-23 12:00:00,59.59,59.69,59.5,59.69,41160.0,54.0772,54.168,53.9956,54.168,41160.0
2017-05-23 12:10:00,59.69,59.69,59.56,59.57,65546.0,54.168,54.168,54.05,54.0591,65546.0
2017-05-23 12:20:00,59.57,59.62,59.54,59.54,50996.0,54.0591,54.1045,54.0319,54.0319,50996.0
2017-05-23 12:30:00,59.55,59.6,59.53,59.58,29974.0,54.0409,54.0863,54.0228,54.0682,29974.0
2017-05-23 12:40:00,59.59,59.63,59.55,59.59,36266.0,54.0772,54.1135,54.0409,54.0772,36266.0
2017-05-23 12:50:00,59.58,59.64,59.55,59.59,64056.0,54.0682,54.1226,54.0409,54.0772,64056.0
2017-05-23 13:00:00,59.59,59.64,59.58,59.64,28186.0,54.0772,54.1226,54.0682,54.1226,28186.0
2017-05-23 13:10:00,59.65,59.74,59.64,59.71,33344.0,54.1317,54.2134,54.1226,54.1861,33344.0
2017-05-23 13:20:00,59.7,59.72,59.65,59.67,33413.0,54.1771,54.1952,54.1317,54.1498,33413.0
2017-05-23 13:30:00,59.67,59.73,59.66,59.68,33747.0,54.1498,54.2043,54.1408,54.1589,33747.0
2017-05-23 13:40:00,59.68,59.74,59.67,59.74,37631.0,54.1589,54.2134,54.1498,54.2134,37631.0
2017-05-23 13:50:00,59.74,59.77,59.65,59.66,33461.0,54.2134,54.2406,54.1317,54.1408,33461.0
2017-05-23 14:00:00,59.66,59.74,59.66,59.73,45009.0,54.1408,54.2134,54.1408,54.2043,45009.0
2017-05-23 14:10:00,59.74,59.76,59.71,59.74,43927.0,54.2134,54.2315,54.1861,54.2134,43927.0
2017-05-23 14:20:00,59.74,59.8,59.72,59.72,69851.0,54.2134,54.2678,54.1952,54.1952,69851.0
2017-05-23 14:30:00,59.72,59.76,59.7,59.73,44706.0,54.1952,54.2315,54.1771,54.2043,44706.0
2017-05-23 14:40:00,59.73,59.73,59.67,59.69,78189.0,54.2043,54.2043,54.1498,54.168,78189.0
2017-05-23 14:50:00,59.7,59.77,59.69,59.76,70651.0,54.1771,54.2406,54.168,54.2315,70651.0
2017-05-23 15:00:00,59.75,59.82,59.71,59.78,75560.0,54.2224,54.286,54.1861,54.2497,75560.0
2017-05-23 15:10:00,59.78,59.8,59.65,59.65,61450.0,54.2497,54.2678,54.1317,54.1317,61450.0
2017-05-23 15:20:00,59.65,59.67,59.57,59.67,80235.0,54.1317,54.1498,54.0591,54.1498,80235.0
2017-05-23 15:30:00,59.66,59.66,59.55,59.65,105958.0,54.1408,54.1408,54.0409,54.1317,105958.0
2017-05-23 15:40:00,59.65,59.67,59.58,59.59,123944.0,54.1317,54.1498,54.0682,54.0772,123944.0
2017-05-23 15:50:00,59.59,59.68,59.58,59.64,194796.0,54.0772,54.1589,54.0682,54.1226,194796.0
2017-05-24 09:30:00,59.81,59.89,59.71,59.71,92581.0,54.2769,54.3495,54.1861,54.1861,92581.0
2017-05-24 09:40:00,59.7,60.02,59.7,59.92,127460.0,54.1771,54.4675,54.1771,54.3767,127460.0
2017-05-24 09:50:00,59.91,59.91,59.76,59.78,42976.0,54.3676,54.3676,54.2315,54.2497,42976.0
2017-05-24 10:00:00,59.77,59.94,59.77,59.88,52855.0,54.2406,54.3949,54.2406,54.3404,52855.0
2017-05-24 10:10:00,59.88,59.91,59.78,59.78,141684.0,54.3404,54.3676,54.2497,54.2497,141684.0
2017-05-24 10:20:00,59.77,59.94,59.7,59.78,154904.0,54.2406,54.3949,54.1771,54.2497,154904.0
2017-05-24 10:30:00,59.8,59.82,59.75,59.78,40596.0,54.2678,54.286,54.2224,54.2497,40596.0
2017-05-24 10:40:00,59.77,59.77,59.59,59.59,63118.0,54.2406,54.2406,54.0772,54.0772,63118.0
2017-05-24 10:50:00,59.59,59.6,59.46,59.53,87143.0,54.0772,54.0863,53.9593,54.0228,87143.0
2017-05-24 11:00:00,59.53,59.55,59.37,59.38,52282.0,54.0228,54.0409,53.8776,53.8867,52282.0
2017-05-24 11:10:00,59.39,59.49,59.36,59.45,44892.0,53.8957,53.9865,53.8685,53.9502,44892.0
2017-05-24 11:20:00,59.45,59.47,59.39,59.44,36878.0,53.9502,53.9683,53.8957,53.9411,36878.0
2017-05-24 11:30:00,59.44,59.47,59.4,59.45,39440.0,53.9411,53.9683,53.9048,53.9502,39440.0
2017-05-24 11:40:00,59.46,59.53,59.4,59.52,72776.0,53.9593,54.0228,53.9048,54.0137,72776.0
2017-05-24 11:50:00,59.52,59.54,59.41,59.47,41613.0,54.0137,54.0319,53.9139,53.9683,41613.0
2017-05-24 12:00:00,59.48,59.51,59.45,59.47,61659.0,53.9774,54.0046,53.9502,53.9683,61659.0
2017-05-24 12:10:00,59.47,59.5,59.45,59.47,30968.0,53.9683,53.9956,53.9502,53.9683,30968.0
2017-05-24 12:20:00,59.47,59.54,59.46,59.51,34222.0,53.9683,54.0319,53.9593,54.0046,34222.0
2017-05-24 12:30:00,59.52,59.66,59.5,59.65,70415.0,54.0137,54.1408,53.9956,54.1317,70415.0
2017-05-24 12:40:00,59.63,59.63,59.56,59.6,24894.0,54.1135,54.1135,54.05,54.0863,24894.0
2017-05-24 12:50:00,59.59,59.63,59.56,59.63,51170.0,54.0772,54.1135,54.05,54.1135,51170.0
2017-05-24 13:00:00,59.63,59.64,59.51,59.54,28947.0,54.1135,54.1226,54.0046,54.0319,28947.0
2017-05-24 13:10:00,59.54,59.57,59.52,59.54,28057.0,54.0319,54.0591,54.0137,54.0319,28057.0
2017-05-24 13:20:00,59.55,59.57,59.52,59.57,32805.0,54.0409,54.0591,54.0137,54.0591,32805.0
2017-05-24 13:30:00,59.58,59.59,59.53,59.55,24073.0,54.0682,54.0772,54.0228,54.0409,24073.0
2017-05-24 13:40:00,59.55,59.55,59.5,59.52,29447.0,54.0409,54.0409,53.9956,54.0137,29447.0
2017-05-24 13:50:00,59.52,59.57,59.52,59.53,38936.0,54.0137,54.0591,54.0137,54.0228,38936.0
2017-05-24 14:00:00,59.53,59.56,59.41,59.49,71915.0,54.0228,54.05,53.9139,53.9865,71915.0
2017-05-24 14:10:00,59.5,59.53,59.42,59.53,77239.0,53.9956,54.0228,53.923,54.0228,77239.0
2017-05-24 14:20:00,59.51,59.51,59.4,59.45,56375.0,54.0046,54.0046,53.9048,53.9502,56375.0
2017-05-24 14:30:00,59.44,59.55,59.44,59.54,67812.0,53.9411,54.0409,53.9411,54.0319,67812.0
2017-05-24 14:40:00,59.55,59.65,59.54,59.65,56554.0,54.0409,54.1317,54.0319,54.1317,56554.0
2017-05-24 14:50:00,59.65,59.77,59.61,59.74,85806.0,54.1317,54.2406,54.0954,54.2134,85806.0
2017-05-24 15:00:00,59.74,59.76,59.65,59.68,45972.0,54.2134,54.2315,54.1317,54.1589,45972.0
2017-05-24 15:10:00,59.67,59.69,59.61,59.62,58736.0,54.1498,54.168,54.0954,54.1045,58736.0
2017-05-24 15:20:00,59.62,59.66,59.55,59.59,73287.0,54.1045,54.1408,54.0409,54.0772,73287.0
2017-05-24 15:30:00,59.6,59.63,59.54,59.58,72705.0,54.0863,54.1135,54.0319,54.0682,72705.0
2017-05-24 15:40:00,59.59,59.62,59.5,59.53,99730.0,54.0772,54.1045,53.9956,54.0228,99730.0
2017-05-24 15:50:00,59.53,59.65,59.52,59.58,403328.0,54.0228,54.1317,54.0137,54.0682,403328.0
2017-05-25 09:30:00,59.78,60.05,59.78,59.96,147195.0,54.2497,54.4947,54.2497,54.413,147195.0
2017-05-25 09:40:00,59.96,60.2,59.93,60.14,123971.0,54.413,54.6308,54.3858,54.5764,123971.0
2017-05-25 09:50:00,60.14,60.2,60.08,60.14,81693.0,54.5764,54.6308,54.5219,54.5764,81693.0
2017-05-25 10:00:00,60.14,60.14,60.0,60.06,122622.0,54.5764,54.5764,54.4493,54.5038,122622.0
2017-05-25 10:10:00,60.06,60.13,60.0,60.03,147500.0,54.5038,54.5673,54.4493,54.4765,147500.0
2017-05-25 10:20:00,60.03,60.09,59.88,59.98,111100.0,54.4765,54.531,54.3404,54.4312,111100.0
2017-05-25 10:30:00,60.0,60.07,59.95,60.06,103489.0,54.4493,54.5128,54.4039,54.5038,103489.0
2017-05-25 10:40:00,60.06,60.13,60.0,60.09,71861.0,54.5038,54.5673,54.4493,54.531,71861.0
2017-05-25 10:50:00,60.08,60.15,60.05,60.11,56537.0,54.5219,54.5854,54.4947,54.5491,56537.0
2017-05-25 11:00:00,60.11,60.2,60.06,60.17,72026.0,54.5491,54.6308,54.5038,54.6036,72026.0
2017-05-25 11:10:00,60.21,60.22,60.12,60.18,52585.0,54.6399,54.649,54.5582,54.6127,52585.0
2017-05-25 11:20:00,60.19,60.34,60.18,60.3,76398.0,54.6217,54.7579,54.6127,54.7216,76398.0
2017-05-25 11:30:00,60.31,60.43,60.18,60.27,102098.0,54.7306,54.8395,54.6127,54.6943,102098.0
2017-05-25 11:40:00,60.27,60.34,60.23,60.33,51002.0,54.6943,54.7579,54.658,54.7488,51002.0
2017-05-25 11:50:00,60.33,60.36,60.29,60.33,50334.0,54.7488,54.776,54.7125,54.7488,50334.0
2017-05-25 12:00:00,60.33,60.41,60.3,60.37,47272.0,54.7488,54.8214,54.7216,54.7851,47272.0
2017-05-25 12:10:00,60.37,60.43,60.32,60.36,63135.0,54.7851,54.8395,54.7397,54.776,63135.0
2017-05-25 12:20:00,60.33,60.46,60.33,60.46,70847.0,54.7488,54.8668,54.7488,54.8668,70847.0
2017-05-25 12:30:00,60.46,60.6,60.4,60.54,87894.0,54.8668,54.9938,54.8123,54.9394,87894.0
2017-05-25 12:40:00,60.55,60.6,60.51,60.58,43588.0,54.9484,54.9938,54.9121,54.9757,43588.0
2017-05-25 12:50:00,60.58,60.69,60.57,60.68,56427.0,54.9757,55.0755,54.9666,55.0664,56427.0
2017-05-25 13:00:00,60.69,60.75,60.67,60.72,60236.0,55.0755,55.1299,55.0573,55.1027,60236.0
2017-05-25 13:10:00,60.7,60.74,60.66,60.72,54336.0,55.0845,55.1208,55.0482,55.1027,54336.0
2017-05-25 13:20:00,60.71,60.75,60.66,60.72,88393.0,55.0936,55.1299,55.0482,55.1027,88393.0
2017-05-25 13:30:00,60.73,60.77,60.7,60.73,70624.0,55.1118,55.1481,55.0845,55.1118,70624.0
2017-05-25 13:40:00,60.73,60.79,60.69,60.76,70041.0,55.1118,55.1662,55.0755,55.139,70041.0
2017-05-25 13:50:00,60.78,60.81,60.76,60.79,93583.0,55.1571,55.1844,55.139,55.1662,93583.0
2017-05-25 14:00:00,60.78,60.84,60.76,60.78,116239.0,55.1571,55.2116,55.139,55.1571,116239.0
2017-05-25 14:10:00,60.79,60.8,60.69,60.7,98887.0,55.1662,55.1753,55.0755,55.0845,98887.0
2017-05-25 14:20:00,60.7,60.77,60.69,60.75,134013.0,55.0845,55.1481,55.0755,55.1299,134013.0
2017-05-25 14:30:00,60.74,60.81,60.71,60.8,84691.0,55.1208,55.1844,55.0936,55.1753,84691.0
2017-05-25 14:40:00,60.8,60.89,60.76,60.84,71636.0,55.1753,55.257,55.139,55.2116,71636.0
2017-05-25 14:50:00,60.83,61.03,60.83,61.03,157020.0,55.2025,55.384,55.2025,55.384,157020.0
2017-05-25 15:00:00,61.03,61.08,60.94,60.99,184179.0,55.384,55.4294,55.3023,55.3477,184179.0
2017-05-25 15:10:00,60.99,61.02,60.93,60.96,171639.0,55.3477,55.3749,55.2933,55.3205,171639.0
2017-05-25 15:20:00,60.96,60.97,60.9,60.91,169471.0,55.3205,55.3296,55.266,55.2751,169471.0
2017-05-25 15:30:00,60.91,61.0,60.9,60.99,149308.0,55.2751,55.3568,55.266,55.3477,149308.0
2017-05-25 15:40:00,60.99,61.11,60.98,61.07,274884.0,55.3477,55.4566,55.3386,55.4203,274884.0
2017-05-25 15:50:00,61.06,61.19,60.92,60.93,771044.0,55.4112,55.5292,55.2842,55.2933,771044.0
2017-05-26 09:30:00,60.85,61.15,60.81,61.11,161606.0,55.2207,55.4929,55.1844,55.4566,161606.0
2017-05-26 09:40:00,61.09,61.12,60.88,61.03,61816.0,55.4385,55.4657,55.2479,55.384,61816.0
2017-05-26 09:50:00,61.03,61.06,60.88,61.03,72040.0,55.384,55.4112,55.2479,55.384,72040.0
2017-05-26 10:00:00,61.05,61.13,60.91,60.92,86962.0,55.4022,55.4748,55.2751,55.2842,86962.0
2017-05-26 10:10:00,60.93,61.13,60.91,61.06,62948.0,55.2933,55.4748,55.2751,55.4112,62948.0
2017-05-26 10:20:00,61.07,61.11,60.98,61.01,62170.0,55.4203,55.4566,55.3386,55.3659,62170.0
2017-05-26 10:30:00,61.02,61.08,60.89,60.99,70896.0,55.3749,55.4294,55.257,55.3477,70896.0
2017-05-26 10:40:00,61.0,61.04,60.93,60.94,86795.0,55.3568,55.3931,55.2933,55.3023,86795.0
2017-05-26 10:50:00,60.94,61.02,60.92,60.96,66459.0,55.3023,55.3749,55.2842,55.3205,66459.0
2017-05-26 11:00:00,60.96,61.02,60.93,61.02,65256.0,55.3205,55.3749,55.2933,55.3749,65256.0
2017-05-26 11:10:00,61.02,61.06,60.96,61.05,53771.0,55.3749,55.4112,55.3205,55.4022,53771.0
2017-05-26 11:20:00,61.07,61.07,60.95,60.98,91845.0,55.4203,55.4203,55.3114,55.3386,91845.0
2017-05-26 11:30:00,60.98,61.03,60.93,60.94,68504.0,55.3386,55.384,55.2933,55.3023,68504.0
2017-05-26 11:40:00,60.94,60.97,60.71,60.75,68357.0,55.3023,55.3296,55.0936,55.1299,68357.0
2017-05-26 11:50:00,60.76,60.8,60.69,60.7,55560.0,55.139,55.1753,55.0755,55.0845,55560.0
2017-05-26 12:00:00,60.71,60.83,60.71,60.82,61925.0,55.0936,55.2025,55.0936,55.1934,61925.0
2017-05-26 12:10:00,60.81,60.82,60.73,60.74,55338.0,55.1844,55.1934,55.1118,55.1208,55338.0
2017-05-26 12:20:00,60.74,60.8,60.7,60.79,85113.0,55.1208,55.1753,55.0845,55.1662,85113.0
2017-05-26 12:30:00,60.8,60.86,60.76,60.85,68125.0,55.1753,55.2297,55.139,55.2207,68125.0
2017-05-26 12:40:00,60.84,60.85,60.71,60.74,71281.0,55.2116,55.2207,55.0936,55.1208,71281.0
2017-05-26 12:50:00,60.75,60.81,60.74,60.74,59614.0,55.1299,55.1844,55.1208,55.1208,59614.0
2017-05-26 13:00:00,60.74,60.75,60.62,60.63,76469.0,55.1208,55.1299,55.012,55.021,76469.0
2017-05-26 13:10:00,60.64,60.71,60.63,60.69,65272.0,55.0301,55.0936,55.021,55.0755,65272.0
2017-05-26 13:20:00,60.69,60.69,60.61,60.66,67571.0,55.0755,55.0755,55.0029,55.0482,67571.0
2017-05-26 13:30:00,60.66,60.73,60.61,60.72,73497.0,55.0482,55.1118,55.0029,55.1027,73497.0
2017-05-26 13:40:00,60.72,60.75,60.66,60.69,61064.0,55.1027,55.1299,55.0482,55.0755,61064.0
2017-05-26 13:50:00,60.69,60.72,60.63,60.64,73617.0,55.0755,55.1027,55.021,55.0301,73617.0
2017-05-26 14:00:00,60.64,60.66,60.56,60.59,65710.0,55.0301,55.0482,54.9575,54.9847,65710.0
2017-05-26 14:10:00,60.6,60.61,60.56,60.56,74494.0,54.9938,55.0029,54.9575,54.9575,74494.0
2017-05-26 14:20:00,60.57,60.58,60.5,60.52,86427.0,54.9666,54.9757,54.9031,54.9212,86427.0
2017-05-26 14:30:00,60.51,60.62,60.51,60.53,87892.0,54.9121,55.012,54.9121,54.9303,87892.0
2017-05-26 14:40:00,60.53,60.55,60.51,60.54,58246.0,54.9303,54.9484,54.9121,54.9394,58246.0
2017-05-26 14:50:00,60.53,60.68,60.53,60.67,109317.0,54.9303,55.0664,54.9303,55.0573,109317.0
2017-05-26 15:00:00,60.68,60.7,60.6,60.62,76622.0,55.0664,55.0845,54.9938,55.012,76622.0
2017-05-26 15:10:00,60.62,60.64,60.57,60.59,65286.0,55.012,55.0301,54.9666,54.9847,65286.0
2017-05-26 15:20:00,60.6,60.6,60.54,60.56,72158.0,54.9938,54.9938,54.9394,54.9575,72158.0
2017-05-26 15:30:00,60.57,60.66,60.56,60.63,133813.0,54.9666,55.0482,54.9575,55.021,133813.0
2017-05-26 15:40:00,60.64,60.67,60.62,60.65,138943.0,55.0301,55.0573,55.012,55.0392,138943.0
2017-05-26 15:50:00,60.65,60.67,60.51,60.66,429780.0,55.0392,55.0573,54.9121,55.0482,429780.0
2017-05-30 09:30:00,60.53,60.56,60.03,60.23,177228.0,54.9303,54.9575,54.4765,54.658,177228.0
2017-05-30 09:40:00,60.23,60.58,60.22,60.47,90945.0,54.658,54.9757,54.649,54.8758,90945.0
2017-05-30 09:50:00,60.46,60.5,60.32,60.37,89215.0,54.8668,54.9031,54.7397,54.7851,89215.0
2017-05-30 10:00:00,60.37,60.41,59.85,59.97,164667.0,54.7851,54.8214,54.3132,54.4221,164667.0
2017-05-30 10:10:00,59.99,60.05,59.85,60.01,66802.0,54.4402,54.4947,54.3132,54.4584,66802.0
2017-05-30 10:20:00,60.01,60.09,59.94,59.95,65363.0,54.4584,54.531,54.3949,54.4039,65363.0
2017-05-30 10:30:00,59.96,60.13,59.92,59.99,97617.0,54.413,54.5673,54.3767,54.4402,97617.0
2017-05-30 10:40:00,59.98,60.03,59.91,60.02,56136.0,54.4312,54.4765,54.3676,54.4675,56136.0
2017-05-30 10:50:00,60.02,60.08,60.0,60.05,62206.0,54.4675,54.5219,54.4493,54.4947,62206.0
2017-05-30 11:00:00,60.05,60.08,59.94,59.94,74729.0,54.4947,54.5219,54.3949,54.3949,74729.0
2017-05-30 11:10:00,59.95,59.97,59.88,59.93,60380.0,54.4039,54.4221,54.3404,54.3858,60380.0
2017-05-30 11:20:00,59.93,59.95,59.83,59.85,66046.0,54.3858,54.4039,54.295,54.3132,66046.0
2017-05-30 11:30:00,59.84,59.86,59.69,59.71,84982.0,54.3041,54.3223,54.168,54.1861,84982.0
2017-05-30 11:40:00,59.71,59.73,59.68,59.71,48086.0,54.1861,54.2043,54.1589,54.1861,48086.0
2017-05-30 11:50:00,59.71,59.85,59.71,59.84,64304.0,54.1861,54.3132,54.1861,54.3041,64304.0
2017-05-30 12:00:00,59.85,59.92,59.81,59.89,40274.0,54.3132,54.3767,54.2769,54.3495,40274.0
2017-05-30 12:10:00,59.89,59.9,59.75,59.76,46551.0,54.3495,54.3586,54.2224,54.2315,46551.0
2017-05-30 12:20:00,59.75,59.78,59.71,59.73,41309.0,54.2224,54.2497,54.1861,54.2043,41309.0
2017-05-30 12:30:00,59.72,59.74,59.68,59.68,47341.0,54.1952,54.2134,54.1589,54.1589,47341.0
2017-05-30 12:40:00,59.68,59.94,59.68,59.89,111313.0,54.1589,54.3949,54.1589,54.3495,111313.0
2017-05-30 12:50:00,59.89,59.98,59.83,59.89,89620.0,54.3495,54.4312,54.295,54.3495,89620.0
2017-05-30 13:00:00,59.89,59.98,59.89,59.93,98364.0,54.3495,54.4312,54.3495,54.3858,98364.0
2017-05-30 13:10:00,59.92,59.98,59.92,59.95,49008.0,54.3767,54.4312,54.3767,54.4039,49008.0
2017-05-30 13:20:00,59.95,59.96,59.7,59.76,66126.0,54.4039,54.413,54.1771,54.2315,66126.0
2017-05-30 13:30:00,59.77,59.79,59.7,59.73,36996.0,54.2406,54.2587,54.1771,54.2043,36996.0
2017-05-30 13:40:00,59.73,59.75,59.68,59.7,52764.0,54.2043,54.2224,54.1589,54.1771,52764.0
2017-05-30 13:50:00,59.71,59.71,59.57,59.61,81537.0,54.1861,54.1861,54.0591,54.0954,81537.0
2017-05-30 14:00:00,59.62,59.7,59.62,59.67,79147.0,54.1045,54.1771,54.1045,54.1498,79147.0
2017-05-30 14:10:00,59.67,59.69,59.62,59.62,63336.0,54.1498,54.168,54.1045,54.1045,63336.0
2017-05-30 14:20:00,59.61,59.68,59.6,59.67,50151.0,54.0954,54.1589,54.0863,54.1498,50151.0
2017-05-30 14:30:00,59.67,59.67,59.56,59.61,49477.0,54.1498,54.1498,54.05,54.0954,49477.0
2017-05-30 14:40:00,59.6,59.66,59.59,59.62,55264.0,54.0863,54.1408,54.0772,54.1045,55264.0
2017-05-30 14:50:00,59.62,59.67,59.61,59.66,50919.0,54.1045,54.1498,54.0954,54.1408,50919.0
2017-05-30 15:00:00,59.66,59.74,59.65,59.7,69882.0,54.1408,54.2134,54.1317,54.1771,69882.0
2017-05-30 15:10:00,59.7,59.7,59.65,59.65,65132.0,54.1771,54.1771,54.1317,54.1317,65132.0
2017-05-30 15:20:00,59.65,59.66,59.54,59.55,70151.0,54.1317,54.1408,54.0319,54.0409,70151.0
2017-05-30 15:30:00,59.55,59.56,59.44,59.45,134903.0,54.0409,54.05,53.9411,53.9502,134903.0
2017-05-30 15:40:00,59.46,59.57,59.45,59.55,108737.0,53.9593,54.0591,53.9502,54.0409,108737.0
2017-05-30 15:50:00,59.55,59.58,59.5,59.5,274249.0,54.0409,54.0682,53.9956,53.9956,274249.0
2017-05-31 09:30:00,59.89,60.06,59.6,59.73,133580.0,54.3495,54.5038,54.0863,54.2043,133580.0
2017-05-31 09:40:00,59.72,59.79,59.37,59.38,89449.0,54.1952,54.2587,53.8776,53.8867,89449.0
2017-05-31 09:50:00,59.37,59.41,59.13,59.2,104610.0,53.8776,53.9139,53.6598,53.7233,104610.0
2017-05-31 10:00:00,59.24,59.47,59.2,59.45,66309.0,53.7596,53.9683,53.7233,53.9502,66309.0
2017-05-31 10:10:00,59.45,59.59,59.44,59.56,105864.0,53.9502,54.0772,53.9411,54.05,105864.0
2017-05-31 10:20:00,59.57,59.59,59.32,59.38,82401.0,54.0591,54.0772,53.8322,53.8867,82401.0
2017-05-31 10:30:00,59.4,59.72,59.37,59.67,90341.0,53.9048,54.1952,53.8776,54.1498,90341.0
2017-05-31 10:40:00,59.68,59.78,59.6,59.67,86796.0,54.1589,54.2497,54.0863,54.1498,86796.0
2017-05-31 10:50:00,59.67,59.71,59.63,59.66,47297.0,54.1498,54.1861,54.1135,54.1408,47297.0
2017-05-31 11:00:00,59.66,59.7,59.49,59.52,89564.0,54.1408,54.1771,53.9865,54.0137,89564.0
2017-05-31 11:10:00,59.52,59.61,59.42,59.61,55755.0,54.0137,54.0954,53.923,54.0954,55755.0
2017-05-31 11:20:00,59.61,59.66,59.48,59.62,57452.0,54.0954,54.1408,53.9774,54.1045,57452.0
2017-05-31 11:30:00,59.63,59.7,59.55,59.56,73133.0,54.1135,54.1771,54.0409,54.05,73133.0
2017-05-31 11:40:00,59.57,59.64,59.52,59.61,35915.0,54.0591,54.1226,54.0137,54.0954,35915.0
2017-05-31 11:50:00,59.63,59.64,59.53,59.57,47675.0,54.1135,54.1226,54.0228,54.0591,47675.0
2017-05-31 12:00:00,59.55,59.67,59.54,59.63,62293.0,54.0409,54.1498,54.0319,54.1135,62293.0
2017-05-31 12:10:00,59.63,59.64,59.53,59.54,33745.0,54.1135,54.1226,54.0228,54.0319,33745.0
2017-05-31 12:20:00,59.54,59.56,59.48,59.5,41450.0,54.0319,54.05,53.9774,53.9956,41450.0
2017-05-31 12:30:00,59.5,59.69,59.45,59.68,35301.0,53.9956,54.168,53.9502,54.1589,35301.0
2017-05-31 12:40:00,59.68,59.68,59.54,59.57,31976.0,54.1589,54.1589,54.0319,54.0591,31976.0
2017-05-31 12:50:00,59.57,59.63,59.53,59.57,34883.0,54.0591,54.1135,54.0228,54.0591,34883.0
2017-05-31 13:00:00,59.58,59.66,59.57,59.63,30918.0,54.0682,54.1408,54.0591,54.1135,30918.0
2017-05-31 13:10:00,59.63,59.7,59.58,59.65,35829.0,54.1135,54.1771,54.0682,54.1317,35829.0
2017-05-31 13:20:00,59.64,59.66,59.62,59.64,34920.0,54.1226,54.1408,54.1045,54.1226,34920.0
2017-05-31 13:30:00,59.64,59.7,59.63,59.66,28925.0,54.1226,54.1771,54.1135,54.1408,28925.0
2017-05-31 13:40:00,59.67,59.67,59.59,59.61,39322.0,54.1498,54.1498,54.0772,54.0954,39322.0
2017-05-31 13:50:00,59.62,59.64,59.59,59.62,31338.0,54.1045,54.1226,54.0772,54.1045,31338.0
2017-05-31 14:00:00,59.63,59.65,59.56,59.57,50078.0,54.1135,54.1317,54.05,54.0591,50078.0
2017-05-31 14:10:00,59.57,59.61,59.48,59.57,93841.0,54.0591,54.0954,53.9774,54.0591,93841.0
2017-05-31 14:20:00,59.57,59.69,59.56,59.64,53242.0,54.0591,54.168,54.05,54.1226,53242.0
2017-05-31 14:30:00,59.64,59.8,59.61,59.79,90376.0,54.1226,54.2678,54.0954,54.2587,90376.0
2017-05-31 14:40:00,59.78,59.9,59.77,59.87,89010.0,54.2497,54.3586,54.2406,54.3313,89010.0
2017-05-31 14:50:00,59.86,60.05,59.85,59.98,117560.0,54.3223,54.4947,54.3132,54.4312,117560.0
2017-05-31 15:00:00,59.98,60.04,59.96,59.98,93614.0,54.4312,54.4856,54.413,54.4312,93614.0
2017-05-31 15:10:00,59.98,60.03,59.95,60.02,95924.0,54.4312,54.4765,54.4039,54.4675,95924.0
2017-05-31 15:20:00,60.03,60.2,60.02,60.15,97800.0,54.4765,54.6308,54.4675,54.5854,97800.0
2017-05-31 15:30:00,60.15,60.17,60.05,60.06,93160.0,54.5854,54.6036,54.4947,54.5038,93160.0
2017-05-31 15:40:00,60.07,60.16,60.06,60.13,160257.0,54.5128,54.5945,54.5038,54.5673,160257.0
2017-05-31 15:50:00,60.13,60.14,60.07,60.09,320102.0,54.5673,54.5764,54.5128,54.531,320102.0
2017-06-01 09:30:00,60.18,60.39,60.08,60.16,105070.0,54.6127,54.8032,54.5219,54.5945,105070.0
2017-06-01 09:40:00,60.16,60.33,60.08,60.25,91272.0,54.5945,54.7488,54.5219,54.6762,91272.0
2017-06-01 09:50:00,60.25,60.29,60.11,60.27,75487.0,54.6762,54.7125,54.5491,54.6943,75487.0
2017-06-01 10:00:00,60.27,60.34,60.2,60.31,145791.0,54.6943,54.7579,54.6308,54.7306,145791.0
2017-06-01 10:10:00,60.31,60.58,60.22,60.58,124142.0,54.7306,54.9757,54.649,54.9757,124142.0
2017-06-01 10:20:00,60.59,60.6,60.42,60.55,127604.0,54.9847,54.9938,54.8305,54.9484,127604.0
2017-06-01 10:30:00,60.55,60.56,60.28,60.29,194576.0,54.9484,54.9575,54.7034,54.7125,194576.0
2017-06-01 10:40:00,60.29,60.36,60.16,60.16,77367.0,54.7125,54.776,54.5945,54.5945,77367.0
2017-06-01 10:50:00,60.16,60.22,60.06,60.19,71635.0,54.5945,54.649,54.5038,54.6217,71635.0
2017-06-01 11:00:00,60.2,60.24,60.15,60.19,80510.0,54.6308,54.6671,54.5854,54.6217,80510.0
2017-06-01 11:10:00,60.19,60.26,60.18,60.22,104598.0,54.6217,54.6853,54.6127,54.649,104598.0
2017-06-01 11:20:00,60.23,60.26,60.17,60.25,101640.0,54.658,54.6853,54.6036,54.6762,101640.0
2017-06-01 11:30:00,60.25,60.49,60.24,60.49,122217.0,54.6762,54.894,54.6671,54.894,122217.0
2017-06-01 11:40:00,60.48,60.5,60.34,60.37,121687.0,54.8849,54.9031,54.7579,54.7851,121687.0
2017-06-01 11:50:00,60.37,60.43,60.33,60.37,83925.0,54.7851,54.8395,54.7488,54.7851,83925.0
2017-06-01 12:00:00,60.38,60.43,60.35,60.35,32314.0,54.7942,54.8395,54.7669,54.7669,32314.0
2017-06-01 12:10:00,60.35,60.41,60.33,60.39,43442.0,54.7669,54.8214,54.7488,54.8032,43442.0
2017-06-01 12:20:00,60.39,60.41,60.25,60.25,64406.0,54.8032,54.8214,54.6762,54.6762,64406.0
2017-06-01 12:30:00,60.26,60.34,60.25,60.29,85856.0,54.6853,54.7579,54.6762,54.7125,85856.0
2017-06-01 12:40:00,60.3,60.36,60.26,60.31,86621.0,54.7216,54.776,54.6853,54.7306,86621.0
2017-06-01 12:50:00,60.31,60.37,60.28,60.34,41427.0,54.7306,54.7851,54.7034,54.7579,41427.0
2017-06-01 13:00:00,60.35,60.43,60.34,60.39,111783.0,54.7669,54.8395,54.7579,54.8032,111783.0
2017-06-01 13:10:00,60.39,60.44,60.29,60.37,106117.0,54.8032,54.8486,54.7125,54.7851,106117.0
2017-06-01 13:20:00,60.37,60.39,60.29,60.33,34130.0,54.7851,54.8032,54.7125,54.7488,34130.0
2017-06-01 13:30:00,60.34,60.48,60.33,60.46,31340.0,54.7579,54.8849,54.7488,54.8668,31340.0
2017-06-01 13:40:00,60.46,60.48,60.43,60.45,38369.0,54.8668,54.8849,54.8395,54.8577,38369.0
2017-06-01 13:50:00,60.45,60.46,60.37,60.4,67937.0,54.8577,54.8668,54.7851,54.8123,67937.0
2017-06-01 14:00:00,60.39,60.47,60.32,60.47,43893.0,54.8032,54.8758,54.7397,54.8758,43893.0
2017-06-01 14:10:00,60.46,60.47,60.38,60.39,59364.0,54.8668,54.8758,54.7942,54.8032,59364.0
2017-06-01 14:20:00,60.4,60.46,60.36,60.36,50320.0,54.8123,54.8668,54.776,54.776,50320.0
2017-06-01 14:30:00,60.36,60.42,60.31,60.35,63565.0,54.776,54.8305,54.7306,54.7669,63565.0
2017-06-01 14:40:00,60.35,60.41,60.33,60.37,50912.0,54.7669,54.8214,54.7488,54.7851,50912.0
2017-06-01 14:50:00,60.37,60.43,60.36,60.38,61328.0,54.7851,54.8395,54.776,54.7942,61328.0
2017-06-01 15:00:00,60.37,60.45,60.36,60.42,54923.0,54.7851,54.8577,54.776,54.8305,54923.0
2017-06-01 15:10:00,60.41,60.43,60.35,60.38,52486.0,54.8214,54.8395,54.7669,54.7942,52486.0
2017-06-01 15:20:00,60.38,60.42,60.36,60.4,54838.0,54.7942,54.8305,54.776,54.8123,54838.0
2017-06-01 15:30:00,60.41,60.41,60.32,60.33,95755.0,54.8214,54.8214,54.7397,54.7488,95755.0
2017-06-01 15:40:00,60.33,60.36,60.29,60.29,119835.0,54.7488,54.776,54.7125,54.7125,119835.0
2017-06-01 15:50:00,60.3,60.33,60.21,60.31,409444.0,54.7216,54.7488,54.6399,54.7306,409444.0
2017-06-02 09:30:00,60.8,60.95,60.43,60.68,166399.0,55.1753,55.3114,54.8395,55.0664,166399.0
2017-06-02 09:40:00,60.68,60.91,60.62,60.71,126011.0,55.0664,55.2751,55.012,55.0936,126011.0
2017-06-02 09:50:00,60.73,60.94,60.65,60.81,94017.0,55.1118,55.3023,55.0392,55.1844,94017.0
2017-06-02 10:00:00,60.8,60.84,60.64,60.72,177891.0,55.1753,55.2116,55.0301,55.1027,177891.0
2017-06-02 10:10:00,60.71,60.75,60.59,60.6,117610.0,55.0936,55.1299,54.9847,54.9938,117610.0
2017-06-02 10:20:00,60.59,60.6,60.36,60.43,102507.0,54.9847,54.9938,54.776,54.8395,102507.0
2017-06-02 10:30:00,60.42,60.61,60.39,60.61,84559.0,54.8305,55.0029,54.8032,55.0029,84559.0
2017-06-02 10:40:00,60.61,60.89,60.58,60.89,118572.0,55.0029,55.257,54.9757,55.257,118572.0
2017-06-02 10:50:00,60.88,61.14,60.88,61.1,142405.0,55.2479,55.4838,55.2479,55.4475,142405.0
2017-06-02 11:00:00,61.1,61.24,61.09,61.21,130494.0,55.4475,55.5746,55.4385,55.5474,130494.0
2017-06-02 11:10:00,61.21,61.22,61.02,61.09,81333.0,55.5474,55.5564,55.3749,55.4385,81333.0
2017-06-02 11:20:00,61.09,61.11,60.88,61.0,143878.0,55.4385,55.4566,55.2479,55.3568,143878.0
2017-06-02 11:30:00,61.0,61.05,60.9,60.9,90004.0,55.3568,55.4022,55.266,55.266,90004.0
2017-06-02 11:40:00,60.91,61.01,60.87,60.99,98046.0,55.2751,55.3659,55.2388,55.3477,98046.0
2017-06-02 11:50:00,60.99,61.06,60.9,60.92,92343.0,55.3477,55.4112,55.266,55.2842,92343.0
2017-06-02 12:00:00,60.93,60.95,60.73,60.75,76120.0,55.2933,55.3114,55.1118,55.1299,76120.0
2017-06-02 12:10:00,60.75,60.81,60.66,60.76,75333.0,55.1299,55.1844,55.0482,55.139,75333.0
2017-06-02 12:20:00,60.77,60.79,60.7,60.73,51790.0,55.1481,55.1662,55.0845,55.1118,51790.0
2017-06-02 12:30:00,60.72,60.75,60.7,60.73,63503.0,55.1027,55.1299,55.0845,55.1118,63503.0
2017-06-02 12:40:00,60.72,60.73,60.58,60.61,82348.0,55.1027,55.1118,54.9757,55.0029,82348.0
2017-06-02 12:50:00,60.6,60.71,60.59,60.65,76291.0,54.9938,55.0936,54.9847,55.0392,76291.0
2017-06-02 13:00:00,60.64,60.79,60.61,60.75,115199.0,55.0301,55.1662,55.0029,55.1299,115199.0
2017-06-02 13:10:00,60.75,60.86,60.75,60.82,84368.0,55.1299,55.2297,55.1299,55.1934,84368.0
2017-06-02 13:20:00,60.81,60.82,60.72,60.79,57700.0,55.1844,55.1934,55.1027,55.1662,57700.0
2017-06-02 13:30:00,60.78,60.78,60.65,60.65,57800.0,55.1571,55.1571,55.0392,55.0392,57800.0
2017-06-02 13:40:00,60.65,60.65,60.57,60.59,111407.0,55.0392,55.0392,54.9666,54.9847,111407.0
2017-06-02 13:50:00,60.59,60.62,60.53,60.56,83314.0,54.9847,55.012,54.9303,54.9575,83314.0
2017-06-02 14:00:00,60.57,60.7,60.56,60.69,84915.0,54.9666,55.0845,54.9575,55.0755,84915.0
2017-06-02 14:10:00,60.69,60.76,60.65,60.75,84340.0,55.0755,55.139,55.0392,55.1299,84340.0
2017-06-02 14:20:00,60.75,60.76,60.57,60.57,61088.0,55.1299,55.139,54.9666,54.9666,61088.0
2017-06-02 14:30:00,60.59,60.63,60.51,60.54,81841.0,54.9847,55.021,54.9121,54.9394,81841.0
2017-06-02 14:40:00,60.53,60.54,60.35,60.36,107103.0,54.9303,54.9394,54.7669,54.776,107103.0
2017-06-02 14:50:00,60.36,60.46,60.35,60.38,113069.0,54.776,54.8668,54.7669,54.7942,113069.0
2017-06-02 15:00:00,60.38,60.44,60.35,60.4,109470.0,54.7942,54.8486,54.7669,54.8123,109470.0
2017-06-02 15:10:00,60.41,60.5,60.4,60.47,121971.0,54.8214,54.9031,54.8123,54.8758,121971.0
2017-06-02 15:20:00,60.47,60.52,60.42,60.46,103833.0,54.8758,54.9212,54.8305,54.8668,103833.0
2017-06-02 15:30:00,60.45,60.59,60.45,60.55,136117.0,54.8577,54.9847,54.8577,54.9484,136117.0
2017-06-02 15:40:00,60.55,60.56,60.3,60.32,185983.0,54.9484,54.9575,54.7216,54.7397,185983.0
2017-06-02 15:50:00,60.32,60.38,60.24,60.36,561621.0,54.7397,54.7942,54.6671,54.776,561621.0
2017-06-05 09:30:00,60.2,60.26,59.76,60.2,136397.0,54.7428,54.7973,54.3427,54.7428,136397.0
2017-06-05 09:40:00,60.22,60.23,60.03,60.11,99104.0,54.761,54.7701,54.5882,54.6609,99104.0
2017-06-05 09:50:00,60.13,60.14,59.94,60.05,92747.0,54.6791,54.6882,54.5063,54.6064,92747.0
2017-06-05 10:00:00,60.04,60.2,60.02,60.19,84231.0,54.5973,54.7428,54.5791,54.7337,84231.0
2017-06-05 10:10:00,60.2,60.3,60.18,60.3,83220.0,54.7428,54.8337,54.7246,54.8337,83220.0
2017-06-05 10:20:00,60.31,60.41,60.29,60.33,137968.0,54.8428,54.9337,54.8246,54.861,137968.0
2017-06-05 10:30:00,60.33,60.46,60.27,60.44,122984.0,54.861,54.9792,54.8064,54.961,122984.0
2017-06-05 10:40:00,60.44,60.56,60.37,60.56,74604.0,54.961,55.0701,54.8974,55.0701,74604.0
2017-06-05 10:50:00,60.56,60.73,60.49,60.73,121039.0,55.0701,55.2247,55.0065,55.2247,121039.0
2017-06-05 11:00:00,60.73,60.76,60.64,60.75,107469.0,55.2247,55.252,55.1429,55.2429,107469.0
2017-06-05 11:10:00,60.75,60.88,60.75,60.88,141525.0,55.2429,55.3611,55.2429,55.3611,141525.0
2017-06-05 11:20:00,60.88,60.94,60.81,60.94,148731.0,55.3611,55.4157,55.2975,55.4157,148731.0
2017-06-05 11:30:00,60.94,60.94,60.79,60.85,109596.0,55.4157,55.4157,55.2793,55.3338,109596.0
2017-06-05 11:40:00,60.86,60.86,60.74,60.79,85271.0,55.3429,55.3429,55.2338,55.2793,85271.0
2017-06-05 11:50:00,60.78,60.87,60.76,60.85,72568.0,55.2702,55.352,55.252,55.3338,72568.0
2017-06-05 12:00:00,60.85,60.93,60.79,60.8,63156.0,55.3338,55.4066,55.2793,55.2884,63156.0
2017-06-05 12:10:00,60.8,60.82,60.79,60.82,56069.0,55.2884,55.3066,55.2793,55.3066,56069.0
2017-06-05 12:20:00,60.82,60.86,60.81,60.81,45342.0,55.3066,55.3429,55.2975,55.2975,45342.0
2017-06-05 12:30:00,60.82,60.84,60.78,60.82,56884.0,55.3066,55.3248,55.2702,55.3066,56884.0
2017-06-05 12:40:00,60.83,60.84,60.79,60.84,43695.0,55.3157,55.3248,55.2793,55.3248,43695.0
2017-06-05 12:50:00,60.84,60.88,60.82,60.85,49943.0,55.3248,55.3611,55.3066,55.3338,49943.0
2017-06-05 13:00:00,60.85,60.95,60.85,60.87,103024.0,55.3338,55.4248,55.3338,55.352,103024.0
2017-06-05 13:10:00,60.86,60.91,60.8,60.82,114726.0,55.3429,55.3884,55.2884,55.3066,114726.0
2017-06-05 13:20:00,60.82,60.87,60.78,60.87,56103.0,55.3066,55.352,55.2702,55.352,56103.0
2017-06-05 13:30:00,60.88,60.89,60.79,60.87,67387.0,55.3611,55.3702,55.2793,55.352,67387.0
2017-06-05 13:40:00,60.87,60.91,60.84,60.88,37085.0,55.352,55.3884,55.3248,55.3611,37085.0
2017-06-05 13:50:00,60.88,60.91,60.84,60.85,56550.0,55.3611,55.3884,55.3248,55.3338,56550.0
2017-06-05 14:00:00,60.85,60.85,60.8,60.84,65601.0,55.3338,55.3338,55.2884,55.3248,65601.0
2017-06-05 14:10:00,60.84,60.93,60.82,60.93,67722.0,55.3248,55.4066,55.3066,55.4066,67722.0
2017-06-05 14:20:00,60.93,60.98,60.88,60.9,96616.0,55.4066,55.4521,55.3611,55.3793,96616.0
2017-06-05 14:30:00,60.91,61.13,60.9,61.12,95342.0,55.3884,55.5885,55.3793,55.5794,95342.0
2017-06-05 14:40:00,61.11,61.14,61.08,61.11,64230.0,55.5703,55.5976,55.543,55.5703,64230.0
2017-06-05 14:50:00,61.1,61.19,61.09,61.14,74429.0,55.5612,55.643,55.5521,55.5976,74429.0
2017-06-05 15:00:00,61.15,61.16,61.03,61.03,80654.0,55.6067,55.6157,55.4975,55.4975,80654.0
2017-06-05 15:10:00,61.04,61.04,60.9,60.93,79393.0,55.5066,55.5066,55.3793,55.4066,79393.0
2017-06-05 15:20:00,60.94,60.96,60.89,60.96,87538.0,55.4157,55.4339,55.3702,55.4339,87538.0
2017-06-05 15:30:00,60.96,61.01,60.93,61.0,318913.0,55.4339,55.4793,55.4066,55.4703,318913.0
2017-06-05 15:40:00,61.0,61.04,60.9,61.02,173937.0,55.4703,55.5066,55.3793,55.4884,173937.0
2017-06-05 15:50:00,61.01,61.02,60.98,60.99,424265.0,55.4793,55.4884,55.4521,55.4612,424265.0
2017-06-06 09:30:00,60.66,60.75,60.51,60.65,137205.0,55.1611,55.2429,55.0247,55.152,137205.0
2017-06-06 09:40:00,60.65,60.92,60.63,60.65,123401.0,55.152,55.3975,55.1338,55.152,123401.0
2017-06-06 09:50:00,60.65,60.98,60.64,60.88,137473.0,55.152,55.4521,55.1429,55.3611,137473.0
2017-06-06 10:00:00,60.88,60.91,60.74,60.77,119694.0,55.3611,55.3884,55.2338,55.2611,119694.0
2017-06-06 10:10:00,60.78,61.01,60.78,60.99,105244.0,55.2702,55.4793,55.2702,55.4612,105244.0
2017-06-06 10:20:00,61.0,61.17,60.99,61.11,54131.0,55.4703,55.6248,55.4612,55.5703,54131.0
2017-06-06 10:30:00,61.11,61.17,61.05,61.1,83608.0,55.5703,55.6248,55.5157,55.5612,83608.0
2017-06-06 10:40:00,61.1,61.18,61.06,61.09,50578.0,55.5612,55.6339,55.5248,55.5521,50578.0
2017-06-06 10:50:00,61.1,61.11,60.92,60.95,49437.0,55.5612,55.5703,55.3975,55.4248,49437.0
2017-06-06 11:00:00,60.95,60.95,60.76,60.87,257019.0,55.4248,55.4248,55.252,55.352,257019.0
2017-06-06 11:10:00,60.86,60.9,60.76,60.77,74085.0,55.3429,55.3793,55.252,55.2611,74085.0
2017-06-06 11:20:00,60.77,60.87,60.76,60.84,58687.0,55.2611,55.352,55.252,55.3248,58687.0
2017-06-06 11:30:00,60.84,60.94,60.74,60.75,96919.0,55.3248,55.4157,55.2338,55.2429,96919.0
2017-06-06 11:40:00,60.75,60.83,60.74,60.8,43779.0,55.2429,55.3157,55.2338,55.2884,43779.0
2017-06-06 11:50:00,60.81,60.82,60.69,60.76,57948.0,55.2975,55.3066,55.1884,55.252,57948.0
2017-06-06 12:00:00,60.77,60.78,60.72,60.76,63468.0,55.2611,55.2702,55.2156,55.252,63468.0
2017-06-06 12:10:00,60.76,60.85,60.75,60.81,37563.0,55.252,55.3338,55.2429,55.2975,37563.0
2017-06-06 12:20:00,60.81,60.82,60.74,60.76,37610.0,55.2975,55.3066,55.2338,55.252,37610.0
2017-06-06 12:30:00,60.75,60.78,60.73,60.75,42153.0,55.2429,55.2702,55.2247,55.2429,42153.0
2017-06-06 12:40:00,60.75,60.76,60.7,60.71,41305.0,55.2429,55.252,55.1974,55.2065,41305.0
2017-06-06 12:50:00,60.72,60.78,60.7,60.75,85228.0,55.2156,55.2702,55.1974,55.2429,85228.0
2017-06-06 13:00:00,60.76,60.85,60.68,60.85,113182.0,55.252,55.3338,55.1793,55.3338,113182.0
2017-06-06 13:10:00,60.85,60.85,60.63,60.68,72026.0,55.3338,55.3338,55.1338,55.1793,72026.0
2017-06-06 13:20:00,60.69,60.7,60.61,60.61,34338.0,55.1884,55.1974,55.1156,55.1156,34338.0
2017-06-06 13:30:00,60.62,60.62,60.58,60.61,33303.0,55.1247,55.1247,55.0883,55.1156,33303.0
2017-06-06 13:40:00,60.61,60.61,60.53,60.53,23820.0,55.1156,55.1156,55.0429,55.0429,23820.0
2017-06-06 13:50:00,60.53,60.56,60.49,60.52,74777.0,55.0429,55.0701,55.0065,55.0338,74777.0
2017-06-06 14:00:00,60.53,60.62,60.51,60.57,59119.0,55.0429,55.1247,55.0247,55.0792,59119.0
2017-06-06 14:10:00,60.57,60.59,60.53,60.53,63396.0,55.0792,55.0974,55.0429,55.0429,63396.0
2017-06-06 14:20:00,60.52,60.53,60.44,60.49,65949.0,55.0338,55.0429,54.961,55.0065,65949.0
2017-06-06 14:30:00,60.49,60.55,60.45,60.47,194216.0,55.0065,55.061,54.9701,54.9883,194216.0
2017-06-06 14:40:00,60.47,60.52,60.32,60.34,147469.0,54.9883,55.0338,54.8519,54.8701,147469.0
2017-06-06 14:50:00,60.34,60.36,60.25,60.29,146988.0,54.8701,54.8883,54.7882,54.8246,146988.0
2017-06-06 15:00:00,60.29,60.36,60.15,60.21,134852.0,54.8246,54.8883,54.6973,54.7519,134852.0
2017-06-06 15:10:00,60.21,60.23,60.13,60.17,133392.0,54.7519,54.7701,54.6791,54.7155,133392.0
2017-06-06 15:20:00,60.18,60.21,60.04,60.05,172763.0,54.7246,54.7519,54.5973,54.6064,172763.0
2017-06-06 15:30:00,60.06,60.23,60.02,60.22,164192.0,54.6155,54.7701,54.5791,54.761,164192.0
2017-06-06 15:40:00,60.22,60.28,60.14,60.15,167011.0,54.761,54.8155,54.6882,54.6973,167011.0
2017-06-06 15:50:00,60.15,60.19,60.1,60.12,429900.0,54.6973,54.7337,54.6518,54.67,429900.0
2017-06-07 09:30:00,59.47,59.51,58.41,58.9,925998.0,54.0789,54.1153,53.115,53.5606,925998.0
2017-06-07 09:40:00,58.93,59.33,58.82,59.27,244721.0,53.5879,53.9516,53.4879,53.8971,244721.0
2017-06-07 09:50:00,59.28,59.51,59.22,59.27,268971.0,53.9062,54.1153,53.8516,53.8971,268971.0
2017-06-07 10:00:00,59.26,59.35,59.13,59.28,233495.0,53.888,53.9698,53.7698,53.9062,233495.0
2017-06-07 10:10:00,59.27,59.31,59.11,59.3,233373.0,53.8971,53.9335,53.7516,53.9244,233373.0
2017-06-07 10:20:00,59.29,59.63,59.28,59.45,167404.0,53.9153,54.2244,53.9062,54.0608,167404.0
2017-06-07 10:30:00,59.45,59.56,59.38,59.55,144569.0,54.0608,54.1608,53.9971,54.1517,144569.0
2017-06-07 10:40:00,59.55,59.72,59.44,59.7,157010.0,54.1517,54.3063,54.0517,54.2881,157010.0
2017-06-07 10:50:00,59.71,59.8,59.7,59.73,152117.0,54.2972,54.379,54.2881,54.3154,152117.0
2017-06-07 11:00:00,59.72,60.01,59.71,60.0,163372.0,54.3063,54.57,54.2972,54.5609,163372.0
2017-06-07 11:10:00,60.0,60.01,59.76,59.79,179845.0,54.5609,54.57,54.3427,54.3699,179845.0
2017-06-07 11:20:00,59.79,59.99,59.77,59.85,162943.0,54.3699,54.5518,54.3518,54.4245,162943.0
2017-06-07 11:30:00,59.85,59.89,59.75,59.76,98427.0,54.4245,54.4609,54.3336,54.3427,98427.0
2017-06-07 11:40:00,59.76,59.77,59.63,59.73,92204.0,54.3427,54.3518,54.2244,54.3154,92204.0
2017-06-07 11:50:00,59.73,59.91,59.71,59.89,102278.0,54.3154,54.4791,54.2972,54.4609,102278.0
2017-06-07 12:00:00,59.88,59.9,59.74,59.85,102014.0,54.4518,54.47,54.3245,54.4245,102014.0
2017-06-07 12:10:00,59.85,59.9,59.81,59.84,103798.0,54.4245,54.47,54.3881,54.4154,103798.0
2017-06-07 12:20:00,59.83,59.89,59.76,59.87,58554.0,54.4063,54.4609,54.3427,54.4427,58554.0
2017-06-07 12:30:00,59.87,59.98,59.86,59.98,70051.0,54.4427,54.5427,54.4336,54.5427,70051.0
2017-06-07 12:40:00,59.97,60.0,59.87,59.88,63193.0,54.5336,54.5609,54.4427,54.4518,63193.0
2017-06-07 12:50:00,59.87,59.89,59.8,59.87,92457.0,54.4427,54.4609,54.379,54.4427,92457.0
2017-06-07 13:00:00,59.87,60.01,59.86,59.98,68847.0,54.4427,54.57,54.4336,54.5427,68847.0
2017-06-07 13:10:00,59.99,60.01,59.96,59.99,65820.0,54.5518,54.57,54.5245,54.5518,65820.0
2017-06-07 13:20:00,59.99,60.09,59.96,60.09,123261.0,54.5518,54.6427,54.5245,54.6427,123261.0
2017-06-07 13:30:00,60.08,60.19,60.08,60.13,63780.0,54.6337,54.7337,54.6337,54.6791,63780.0
2017-06-07 13:40:00,60.12,60.27,60.12,60.24,98125.0,54.67,54.8064,54.67,54.7791,98125.0
2017-06-07 13:50:00,60.23,60.35,60.22,60.33,101066.0,54.7701,54.8792,54.761,54.861,101066.0
2017-06-07 14:00:00,60.33,60.33,60.22,60.23,59003.0,54.861,54.861,54.761,54.7701,59003.0
2017-06-07 14:10:00,60.23,60.23,60.05,60.07,94439.0,54.7701,54.7701,54.6064,54.6246,94439.0
2017-06-07 14:20:00,60.07,60.14,60.05,60.13,86833.0,54.6246,54.6882,54.6064,54.6791,86833.0
2017-06-07 14:30:00,60.14,60.2,60.08,60.17,99658.0,54.6882,54.7428,54.6337,54.7155,99658.0
2017-06-07 14:40:00,60.18,60.26,60.12,60.25,75609.0,54.7246,54.7973,54.67,54.7882,75609.0
2017-06-07 14:50:00,60.26,60.26,60.12,60.14,83758.0,54.7973,54.7973,54.67,54.6882,83758.0
2017-06-07 15:00:00,60.14,60.23,60.12,60.13,69265.0,54.6882,54.7701,54.67,54.6791,69265.0
2017-06-07 15:10:00,60.13,60.13,60.03,60.08,97926.0,54.6791,54.6791,54.5882,54.6337,97926.0
2017-06-07 15:20:00,60.08,60.19,60.07,60.18,86946.0,54.6337,54.7337,54.6246,54.7246,86946.0
2017-06-07 15:30:00,60.19,60.19,60.07,60.08,158292.0,54.7337,54.7337,54.6246,54.6337,158292.0
2017-06-07 15:40:00,60.08,60.11,60.03,60.05,198907.0,54.6337,54.6609,54.5882,54.6064,198907.0
2017-06-07 15:50:00,60.06,60.07,59.87,59.96,552882.0,54.6155,54.6246,54.4427,54.5245,552882.0
2017-06-08 09:30:00,60.04,60.1,59.67,59.72,106249.0,54.5973,54.6518,54.2608,54.3063,106249.0
2017-06-08 09:40:00,59.73,59.82,59.55,59.58,167117.0,54.3154,54.3972,54.1517,54.179,167117.0
2017-06-08 09:50:00,59.59,59.6,59.35,59.41,147175.0,54.1881,54.1972,53.9698,54.0244,147175.0
2017-06-08 10:00:00,59.42,59.53,59.36,59.46,140491.0,54.0335,54.1335,53.9789,54.0699,140491.0
2017-06-08 10:10:00,59.47,59.64,59.41,59.57,101684.0,54.0789,54.2335,54.0244,54.1699,101684.0
2017-06-08 10:20:00,59.58,59.59,59.29,59.34,80112.0,54.179,54.1881,53.9153,53.9607,80112.0
2017-06-08 10:30:00,59.34,59.48,59.26,59.47,128758.0,53.9607,54.088,53.888,54.0789,128758.0
2017-06-08 10:40:00,59.49,59.55,59.45,59.52,63339.0,54.0971,54.1517,54.0608,54.1244,63339.0
2017-06-08 10:50:00,59.51,59.58,59.47,59.53,111765.0,54.1153,54.179,54.0789,54.1335,111765.0
2017-06-08 11:00:00,59.54,59.68,59.54,59.55,97627.0,54.1426,54.2699,54.1426,54.1517,97627.0
2017-06-08 11:10:00,59.56,59.6,59.39,59.4,71464.0,54.1608,54.1972,54.0062,54.0153,71464.0
2017-06-08 11:20:00,59.41,59.45,59.32,59.39,72907.0,54.0244,54.0608,53.9425,54.0062,72907.0
2017-06-08 11:30:00,59.39,59.44,59.35,59.41,56485.0,54.0062,54.0517,53.9698,54.0244,56485.0
2017-06-08 11:40:00,59.41,59.48,59.32,59.35,77823.0,54.0244,54.088,53.9425,53.9698,77823.0
2017-06-08 11:50:00,59.35,59.44,59.32,59.4,56243.0,53.9698,54.0517,53.9425,54.0153,56243.0
2017-06-08 12:00:00,59.4,59.47,59.38,59.46,66440.0,54.0153,54.0789,53.9971,54.0699,66440.0
2017-06-08 12:10:00,59.47,59.66,59.46,59.66,90042.0,54.0789,54.2517,54.0699,54.2517,90042.0
2017-06-08 12:20:00,59.65,59.66,59.41,59.42,59679.0,54.2426,54.2517,54.0244,54.0335,59679.0
2017-06-08 12:30:00,59.41,59.52,59.33,59.34,51758.0,54.0244,54.1244,53.9516,53.9607,51758.0
2017-06-08 12:40:00,59.35,59.4,59.33,59.38,92425.0,53.9698,54.0153,53.9516,53.9971,92425.0
2017-06-08 12:50:00,59.39,59.5,59.38,59.46,69865.0,54.0062,54.1062,53.9971,54.0699,69865.0
2017-06-08 13:00:00,59.45,59.49,59.37,59.41,54917.0,54.0608,54.0971,53.988,54.0244,54917.0
2017-06-08 13:10:00,59.42,59.5,59.38,59.42,45952.0,54.0335,54.1062,53.9971,54.0335,45952.0
2017-06-08 13:20:00,59.42,59.44,59.29,59.38,53901.0,54.0335,54.0517,53.9153,53.9971,53901.0
2017-06-08 13:30:00,59.38,59.41,59.29,59.33,69882.0,53.9971,54.0244,53.9153,53.9516,69882.0
2017-06-08 13:40:00,59.33,59.39,59.28,59.32,56308.0,53.9516,54.0062,53.9062,53.9425,56308.0
2017-06-08 13:50:00,59.31,59.55,59.31,59.5,205885.0,53.9335,54.1517,53.9335,54.1062,205885.0
2017-06-08 14:00:00,59.49,59.55,59.31,59.34,118715.0,54.0971,54.1517,53.9335,53.9607,118715.0
2017-06-08 14:10:00,59.35,59.4,59.27,59.36,77149.0,53.9698,54.0153,53.8971,53.9789,77149.0
2017-06-08 14:20:00,59.35,59.37,59.12,59.17,86339.0,53.9698,53.988,53.7607,53.8061,86339.0
2017-06-08 14:30:00,59.18,59.33,59.13,59.32,82734.0,53.8152,53.9516,53.7698,53.9425,82734.0
2017-06-08 14:40:00,59.33,59.35,59.06,59.1,84074.0,53.9516,53.9698,53.7061,53.7425,84074.0
2017-06-08 14:50:00,59.11,59.16,58.94,59.0,159113.0,53.7516,53.797,53.597,53.6516,159113.0
2017-06-08 15:00:00,59.01,59.03,58.89,58.91,179767.0,53.6606,53.6788,53.5515,53.5697,179767.0
2017-06-08 15:10:00,58.9,59.0,58.82,59.0,179799.0,53.5606,53.6516,53.4879,53.6516,179799.0
2017-06-08 15:20:00,59.0,59.02,58.89,58.9,119370.0,53.6516,53.6697,53.5515,53.5606,119370.0
2017-06-08 15:30:00,58.91,58.94,58.84,58.92,211402.0,53.5697,53.597,53.5061,53.5788,211402.0
2017-06-08 15:40:00,58.92,59.11,58.91,59.11,213272.0,53.5788,53.7516,53.5697,53.7516,213272.0
2017-06-08 15:50:00,59.11,59.17,59.07,59.15,560098.0,53.7516,53.8061,53.7152,53.788,560098.0
2017-06-09 09:30:00,59.41,59.73,59.22,59.35,186599.0,54.0244,54.3154,53.8516,53.9698,186599.0
2017-06-09 09:40:00,59.35,59.38,59.11,59.38,98548.0,53.9698,53.9971,53.7516,53.9971,98548.0
2017-06-09 09:50:00,59.37,59.57,59.3,59.55,105494.0,53.988,54.1699,53.9244,54.1517,105494.0
2017-06-09 10:00:00,59.53,59.73,59.49,59.58,122847.0,54.1335,54.3154,54.0971,54.179,122847.0
2017-06-09 10:10:00,59.58,59.67,59.39,59.49,110434.0,54.179,54.2608,54.0062,54.0971,110434.0
2017-06-09 10:20:00,59.48,59.57,59.4,59.54,56803.0,54.088,54.1699,54.0153,54.1426,56803.0
2017-06-09 10:30:00,59.54,59.66,59.43,59.46,166708.0,54.1426,54.2517,54.0426,54.0699,166708.0
2017-06-09 10:40:00,59.45,59.51,59.4,59.43,52217.0,54.0608,54.1153,54.0153,54.0426,52217.0
2017-06-09 10:50:00,59.43,59.45,59.34,59.36,71236.0,54.0426,54.0608,53.9607,53.9789,71236.0
2017-06-09 11:00:00,59.36,59.56,59.33,59.54,56146.0,53.9789,54.1608,53.9516,54.1426,56146.0
2017-06-09 11:10:00,59.55,59.58,59.46,59.48,70539.0,54.1517,54.179,54.0699,54.088,70539.0
2017-06-09 11:20:00,59.48,59.49,59.32,59.36,64628.0,54.088,54.0971,53.9425,53.9789,64628.0
2017-06-09 11:30:00,59.36,59.47,59.36,59.36,54985.0,53.9789,54.0789,53.9789,53.9789,54985.0
2017-06-09 11:40:00,59.35,59.42,59.34,59.34,40339.0,53.9698,54.0335,53.9607,53.9607,40339.0
2017-06-09 11:50:00,59.34,59.39,59.28,59.3,52246.0,53.9607,54.0062,53.9062,53.9244,52246.0
2017-06-09 12:00:00,59.31,59.37,59.28,59.35,52272.0,53.9335,53.988,53.9062,53.9698,52272.0
2017-06-09 12:10:00,59.36,59.41,59.34,59.36,58920.0,53.9789,54.0244,53.9607,53.9789,58920.0
2017-06-09 12:20:00,59.36,59.41,59.32,59.37,48952.0,53.9789,54.0244,53.9425,53.988,48952.0
2017-06-09 12:30:00,59.38,59.38,59.19,59.23,84951.0,53.9971,53.9971,53.8243,53.8607,84951.0
2017-06-09 12:40:00,59.23,59.3,59.2,59.22,90483.0,53.8607,53.9244,53.8334,53.8516,90483.0
2017-06-09 12:50:00,59.22,59.34,59.2,59.31,98801.0,53.8516,53.9607,53.8334,53.9335,98801.0
2017-06-09 13:00:00,59.32,59.47,59.31,59.45,75425.0,53.9425,54.0789,53.9335,54.0608,75425.0
2017-06-09 13:10:00,59.45,59.51,59.44,59.49,152419.0,54.0608,54.1153,54.0517,54.0971,152419.0
2017-06-09 13:20:00,59.48,59.66,59.46,59.64,144583.0,54.088,54.2517,54.0699,54.2335,144583.0
2017-06-09 13:30:00,59.65,59.76,59.63,59.69,140869.0,54.2426,54.3427,54.2244,54.279,140869.0
2017-06-09 13:40:00,59.7,59.71,59.48,59.51,170357.0,54.2881,54.2972,54.088,54.1153,170357.0
2017-06-09 13:50:00,59.5,59.56,59.22,59.23,156451.0,54.1062,54.1608,53.8516,53.8607,156451.0
2017-06-09 14:00:00,59.22,59.36,59.21,59.32,114013.0,53.8516,53.9789,53.8425,53.9425,114013.0
2017-06-09 14:10:00,59.31,59.39,59.28,59.33,157258.0,53.9335,54.0062,53.9062,53.9516,157258.0
2017-06-09 14:20:00,59.32,59.45,59.32,59.42,154566.0,53.9425,54.0608,53.9425,54.0335,154566.0
2017-06-09 14:30:00,59.43,59.48,59.37,59.43,153659.0,54.0426,54.088,53.988,54.0426,153659.0
2017-06-09 14:40:00,59.44,59.44,59.2,59.21,281960.0,54.0517,54.0517,53.8334,53.8425,281960.0
2017-06-09 14:50:00,59.22,59.3,59.16,59.21,217686.0,53.8516,53.9244,53.797,53.8425,217686.0
2017-06-09 15:00:00,59.21,59.36,59.19,59.34,154260.0,53.8425,53.9789,53.8243,53.9607,154260.0
2017-06-09 15:10:00,59.35,59.52,59.34,59.49,173111.0,53.9698,54.1244,53.9607,54.0971,173111.0
2017-06-09 15:20:00,59.5,59.57,59.45,59.55,150513.0,54.1062,54.1699,54.0608,54.1517,150513.0
2017-06-09 15:30:00,59.56,59.57,59.37,59.43,210644.0,54.1608,54.1699,53.988,54.0426,210644.0
2017-06-09 15:40:00,59.42,59.46,59.33,59.46,274219.0,54.0335,54.0699,53.9516,54.0699,274219.0
2017-06-09 15:50:00,59.46,59.56,59.41,59.45,335255.0,54.0699,54.1608,54.0244,54.0608,335255.0
2017-06-12 09:30:00,59.46,59.46,58.8,59.03,176984.0,54.0699,54.0699,53.4697,53.6788,176984.0
2017-06-12 09:40:00,59.02,59.1,58.82,58.86,548970.0,53.6697,53.7425,53.4879,53.5242,548970.0
2017-06-12 09:50:00,58.88,58.93,58.28,58.41,371431.0,53.5424,53.5879,52.9968,53.115,371431.0
2017-06-12 10:00:00,58.41,58.44,57.74,57.78,580661.0,53.115,53.1423,52.5058,52.5421,580661.0
2017-06-12 10:10:00,57.79,58.0,57.63,58.0,323633.0,52.5512,52.7422,52.4057,52.7422,323633.0
2017-06-12 10:20:00,58.0,58.12,57.9,58.03,134781.0,52.7422,52.8513,52.6513,52.7695,134781.0
2017-06-12 10:30:00,58.04,58.18,57.99,58.15,96043.0,52.7786,52.9059,52.7331,52.8786,96043.0
2017-06-12 10:40:00,58.15,58.6,58.14,58.59,127735.0,52.8786,53.2878,52.8695,53.2787,127735.0
2017-06-12 10:50:00,58.58,58.66,58.47,58.59,77380.0,53.2696,53.3424,53.1696,53.2787,77380.0
2017-06-12 11:00:00,58.59,58.64,58.53,58.62,104797.0,53.2787,53.3242,53.2242,53.306,104797.0
2017-06-12 11:10:00,58.63,58.75,58.63,58.73,82498.0,53.3151,53.4242,53.3151,53.406,82498.0
2017-06-12 11:20:00,58.73,58.77,58.59,58.75,73604.0,53.406,53.4424,53.2787,53.4242,73604.0
2017-06-12 11:30:00,58.74,58.77,58.58,58.65,71582.0,53.4151,53.4424,53.2696,53.3333,71582.0
2017-06-12 11:40:00,58.65,58.68,58.51,58.57,47042.0,53.3333,53.3606,53.206,53.2605,47042.0
2017-06-12 11:50:00,58.57,58.61,58.44,58.61,56161.0,53.2605,53.2969,53.1423,53.2969,56161.0
2017-06-12 12:00:00,58.61,58.61,58.44,58.45,63251.0,53.2969,53.2969,53.1423,53.1514,63251.0
2017-06-12 12:10:00,58.46,58.6,58.45,58.58,52274.0,53.1605,53.2878,53.1514,53.2696,52274.0
2017-06-12 12:20:00,58.59,58.59,58.44,58.46,52937.0,53.2787,53.2787,53.1423,53.1605,52937.0
2017-06-12 12:30:00,58.47,58.62,58.45,58.61,49101.0,53.1696,53.306,53.1514,53.2969,49101.0
2017-06-12 12:40:00,58.61,58.74,58.6,58.64,48045.0,53.2969,53.4151,53.2878,53.3242,48045.0
2017-06-12 12:50:00,58.64,58.7,58.56,58.57,50186.0,53.3242,53.3787,53.2514,53.2605,50186.0
2017-06-12 13:00:00,58.57,58.63,58.5,58.54,83065.0,53.2605,53.3151,53.1969,53.2333,83065.0
2017-06-12 13:10:00,58.55,58.73,58.52,58.69,52898.0,53.2423,53.406,53.2151,53.3697,52898.0
2017-06-12 13:20:00,58.7,58.82,58.69,58.72,69723.0,53.3787,53.4879,53.3697,53.3969,69723.0
2017-06-12 13:30:00,58.72,58.73,58.58,58.62,64920.0,53.3969,53.406,53.2696,53.306,64920.0
2017-06-12 13:40:00,58.62,58.72,58.61,58.69,39023.0,53.306,53.3969,53.2969,53.3697,39023.0
2017-06-12 13:50:00,58.69,58.81,58.68,58.71,65033.0,53.3697,53.4788,53.3606,53.3878,65033.0
2017-06-12 14:00:00,58.71,58.87,58.69,58.86,96887.0,53.3878,53.5333,53.3697,53.5242,96887.0
2017-06-12 14:10:00,58.86,59.09,58.86,59.05,157201.0,53.5242,53.7334,53.5242,53.697,157201.0
2017-06-12 14:20:00,59.05,59.11,58.91,58.92,95074.0,53.697,53.7516,53.5697,53.5788,95074.0
2017-06-12 14:30:00,58.92,58.96,58.86,58.9,78930.0,53.5788,53.6152,53.5242,53.5606,78930.0
2017-06-12 14:40:00,58.89,58.93,58.81,58.91,82906.0,53.5515,53.5879,53.4788,53.5697,82906.0
2017-06-12 14:50:00,58.91,58.96,58.86,58.93,83857.0,53.5697,53.6152,53.5242,53.5879,83857.0
2017-06-12 15:00:00,58.93,59.01,58.86,58.98,81093.0,53.5879,53.6606,53.5242,53.6334,81093.0
2017-06-12 15:10:00,58.98,59.07,58.96,59.0,86034.0,53.6334,53.7152,53.6152,53.6516,86034.0
2017-06-12 15:20:00,59.0,59.08,58.99,59.02,95892.0,53.6516,53.7243,53.6425,53.6697,95892.0
2017-06-12 15:30:00,59.01,59.14,58.99,59.09,134867.0,53.6606,53.7789,53.6425,53.7334,134867.0
2017-06-12 15:40:00,59.09,59.14,58.95,58.95,269763.0,53.7334,53.7789,53.6061,53.6061,269763.0
2017-06-12 15:50:00,58.95,59.0,58.87,58.99,506594.0,53.6061,53.6516,53.5333,53.6425,506594.0
2017-06-13 09:30:00,58.88,59.53,58.83,59.45,252493.0,53.5424,54.1335,53.497,54.0608,252493.0
2017-06-13 09:40:00,59.45,59.55,59.2,59.43,139165.0,54.0608,54.1517,53.8334,54.0426,139165.0
2017-06-13 09:50:00,59.43,59.53,59.15,59.16,134347.0,54.0426,54.1335,53.788,53.797,134347.0
2017-06-13 10:00:00,59.16,59.34,59.15,59.27,103431.0,53.797,53.9607,53.788,53.8971,103431.0
2017-06-13 10:10:00,59.27,59.34,59.25,59.3,199203.0,53.8971,53.9607,53.8789,53.9244,199203.0
2017-06-13 10:20:00,59.3,59.4,59.16,59.2,120980.0,53.9244,54.0153,53.797,53.8334,120980.0
2017-06-13 10:30:00,59.21,59.31,59.09,59.17,158461.0,53.8425,53.9335,53.7334,53.8061,158461.0
2017-06-13 10:40:00,59.16,59.16,58.9,59.0,112174.0,53.797,53.797,53.5606,53.6516,112174.0
2017-06-13 10:50:00,59.0,59.01,58.85,58.92,188333.0,53.6516,53.6606,53.5152,53.5788,188333.0
2017-06-13 11:00:00,58.92,59.21,58.92,59.14,79878.0,53.5788,53.8425,53.5788,53.7789,79878.0
2017-06-13 11:10:00,59.13,59.26,59.09,59.24,66307.0,53.7698,53.888,53.7334,53.8698,66307.0
2017-06-13 11:20:00,59.25,59.32,59.05,59.05,57566.0,53.8789,53.9425,53.697,53.697,57566.0
2017-06-13 11:30:00,59.06,59.12,58.92,58.99,67722.0,53.7061,53.7607,53.5788,53.6425,67722.0
2017-06-13 11:40:00,58.97,59.09,58.94,59.08,86582.0,53.6243,53.7334,53.597,53.7243,86582.0
2017-06-13 11:50:00,59.08,59.2,59.04,59.16,71514.0,53.7243,53.8334,53.6879,53.797,71514.0
2017-06-13 12:00:00,59.16,59.22,59.11,59.13,44595.0,53.797,53.8516,53.7516,53.7698,44595.0
2017-06-13 12:10:00,59.13,59.15,59.04,59.06,61093.0,53.7698,53.788,53.6879,53.7061,61093.0
2017-06-13 12:20:00,59.05,59.06,58.92,58.95,103876.0,53.697,53.7061,53.5788,53.6061,103876.0
2017-06-13 12:30:00,58.94,58.97,58.86,58.88,46629.0,53.597,53.6243,53.5242,53.5424,46629.0
2017-06-13 12:40:00,58.89,59.0,58.87,58.97,49336.0,53.5515,53.6516,53.5333,53.6243,49336.0
2017-06-13 12:50:00,58.98,59.06,58.9,58.9,52329.0,53.6334,53.7061,53.5606,53.5606,52329.0
2017-06-13 13:00:00,58.89,59.01,58.87,58.95,73739.0,53.5515,53.6606,53.5333,53.6061,73739.0
2017-06-13 13:10:00,58.96,58.98,58.82,58.88,97123.0,53.6152,53.6334,53.4879,53.5424,97123.0
2017-06-13 13:20:00,58.87,58.92,58.79,58.85,52923.0,53.5333,53.5788,53.4606,53.5152,52923.0
2017-06-13 13:30:00,58.85,58.9,58.82,58.85,42070.0,53.5152,53.5606,53.4879,53.5152,42070.0
2017-06-13 13:40:00,58.85,58.86,58.78,58.8,55275.0,53.5152,53.5242,53.4515,53.4697,55275.0
2017-06-13 13:50:00,58.8,58.97,58.79,58.95,68064.0,53.4697,53.6243,53.4606,53.6061,68064.0
2017-06-13 14:00:00,58.94,59.09,58.93,59.04,97163.0,53.597,53.7334,53.5879,53.6879,97163.0
2017-06-13 14:10:00,59.05,59.07,58.96,58.98,77281.0,53.697,53.7152,53.6152,53.6334,77281.0
2017-06-13 14:20:00,58.98,59.08,58.98,59.04,96739.0,53.6334,53.7243,53.6334,53.6879,96739.0
2017-06-13 14:30:00,59.04,59.05,58.86,58.87,132362.0,53.6879,53.697,53.5242,53.5333,132362.0
2017-06-13 14:40:00,58.87,58.91,58.83,58.83,64693.0,53.5333,53.5697,53.497,53.497,64693.0
2017-06-13 14:50:00,58.83,58.85,58.66,58.73,91492.0,53.497,53.5152,53.3424,53.406,91492.0
2017-06-13 15:00:00,58.73,59.05,58.73,59.03,88174.0,53.406,53.697,53.406,53.6788,88174.0
2017-06-13 15:10:00,59.02,59.04,58.98,59.0,71960.0,53.6697,53.6879,53.6334,53.6516,71960.0
2017-06-13 15:20:00,59.0,59.19,58.99,59.18,161310.0,53.6516,53.8243,53.6425,53.8152,161310.0
2017-06-13 15:30:00,59.18,59.32,59.14,59.28,191260.0,53.8152,53.9425,53.7789,53.9062,191260.0
2017-06-13 15:40:00,59.28,59.31,59.24,59.28,275444.0,53.9062,53.9335,53.8698,53.9062,275444.0
2017-06-13 15:50:00,59.28,59.28,59.15,59.21,428211.0,53.9062,53.9062,53.788,53.8425,428211.0
2017-06-14 09:30:00,59.62,59.62,59.14,59.2,89861.0,54.2153,54.2153,53.7789,53.8334,89861.0
2017-06-14 09:40:00,59.15,59.47,59.03,59.47,94108.0,53.788,54.0789,53.6788,54.0789,94108.0
2017-06-14 09:50:00,59.47,59.47,59.23,59.32,55476.0,54.0789,54.0789,53.8607,53.9425,55476.0
2017-06-14 10:00:00,59.3,59.44,59.22,59.37,88980.0,53.9244,54.0517,53.8516,53.988,88980.0
2017-06-14 10:10:00,59.37,59.68,59.35,59.59,178654.0,53.988,54.2699,53.9698,54.1881,178654.0
2017-06-14 10:20:00,59.59,59.59,59.47,59.52,76300.0,54.1881,54.1881,54.0789,54.1244,76300.0
2017-06-14 10:30:00,59.53,59.63,59.51,59.6,101643.0,54.1335,54.2244,54.1153,54.1972,101643.0
2017-06-14 10:40:00,59.61,59.69,59.54,59.57,58967.0,54.2063,54.279,54.1426,54.1699,58967.0
2017-06-14 10:50:00,59.57,59.62,59.48,59.48,88560.0,54.1699,54.2153,54.088,54.088,88560.0
2017-06-14 11:00:00,59.49,59.57,59.43,59.55,87754.0,54.0971,54.1699,54.0426,54.1517,87754.0
2017-06-14 11:10:00,59.55,59.64,59.54,59.59,76235.0,54.1517,54.2335,54.1426,54.1881,76235.0
2017-06-14 11:20:00,59.6,59.66,59.57,59.64,55675.0,54.1972,54.2517,54.1699,54.2335,55675.0
2017-06-14 11:30:00,59.64,59.86,59.62,59.83,156578.0,54.2335,54.4336,54.2153,54.4063,156578.0
2017-06-14 11:40:00,59.83,59.95,59.82,59.86,81024.0,54.4063,54.5154,54.3972,54.4336,81024.0
2017-06-14 11:50:00,59.85,59.94,59.85,59.93,66008.0,54.4245,54.5063,54.4245,54.4972,66008.0
2017-06-14 12:00:00,59.92,59.93,59.8,59.8,35902.0,54.4882,54.4972,54.379,54.379,35902.0
2017-06-14 12:10:00,59.8,59.81,59.71,59.73,30835.0,54.379,54.3881,54.2972,54.3154,30835.0
2017-06-14 12:20:00,59.74,59.84,59.73,59.84,34808.0,54.3245,54.4154,54.3154,54.4154,34808.0
2017-06-14 12:30:00,59.84,60.08,59.83,59.96,173745.0,54.4154,54.6337,54.4063,54.5245,173745.0
2017-06-14 12:40:00,59.95,59.99,59.87,59.96,47910.0,54.5154,54.5518,54.4427,54.5245,47910.0
2017-06-14 12:50:00,59.95,59.97,59.83,59.85,43487.0,54.5154,54.5336,54.4063,54.4245,43487.0
2017-06-14 13:00:00,59.86,59.97,59.84,59.9,29771.0,54.4336,54.5336,54.4154,54.47,29771.0
2017-06-14 13:10:00,59.87,59.87,59.79,59.8,29056.0,54.4427,54.4427,54.3699,54.379,29056.0
2017-06-14 13:20:00,59.8,59.88,59.8,59.85,23074.0,54.379,54.4518,54.379,54.4245,23074.0
2017-06-14 13:30:00,59.84,59.91,59.78,59.8,37667.0,54.4154,54.4791,54.3608,54.379,37667.0
2017-06-14 13:40:00,59.81,59.97,59.81,59.96,48892.0,54.3881,54.5336,54.3881,54.5245,48892.0
2017-06-14 13:50:00,59.97,60.01,59.94,59.99,72248.0,54.5336,54.57,54.5063,54.5518,72248.0
2017-06-14 14:00:00,59.98,60.01,59.83,59.83,68526.0,54.5427,54.57,54.4063,54.4063,68526.0
2017-06-14 14:10:00,59.83,59.93,59.69,59.73,91450.0,54.4063,54.4972,54.279,54.3154,91450.0
2017-06-14 14:20:00,59.73,59.87,59.73,59.87,52500.0,54.3154,54.4427,54.3154,54.4427,52500.0
2017-06-14 14:30:00,59.87,59.87,59.74,59.82,66440.0,54.4427,54.4427,54.3245,54.3972,66440.0
2017-06-14 14:40:00,59.81,59.86,59.5,59.56,200806.0,54.3881,54.4336,54.1062,54.1608,200806.0
2017-06-14 14:50:00,59.55,59.66,59.52,59.57,72545.0,54.1517,54.2517,54.1244,54.1699,72545.0
2017-06-14 15:00:00,59.56,59.57,59.36,59.37,106287.0,54.1608,54.1699,53.9789,53.988,106287.0
2017-06-14 15:10:00,59.37,59.48,59.24,59.47,115516.0,53.988,54.088,53.8698,54.0789,115516.0
2017-06-14 15:20:00,59.47,59.58,59.45,59.5,79072.0,54.0789,54.179,54.0608,54.1062,79072.0
2017-06-14 15:30:00,59.5,59.62,59.45,59.61,104150.0,54.1062,54.2153,54.0608,54.2063,104150.0
2017-06-14 15:40:00,59.62,59.62,59.45,59.54,144094.0,54.2153,54.2153,54.0608,54.1426,144094.0
2017-06-14 15:50:00,59.55,59.59,59.48,59.54,334913.0,54.1517,54.1881,54.088,54.1426,334913.0
2017-06-15 09:30:00,59.21,59.65,59.1,59.64,176178.0,53.8425,54.2426,53.7425,54.2335,176178.0
2017-06-15 09:40:00,59.63,59.66,59.18,59.19,127863.0,54.2244,54.2517,53.8152,53.8243,127863.0
2017-06-15 09:50:00,59.22,59.29,58.99,59.16,177108.0,53.8516,53.9153,53.6425,53.797,177108.0
2017-06-15 10:00:00,59.16,59.38,59.08,59.15,182163.0,53.797,53.9971,53.7243,53.788,182163.0
2017-06-15 10:10:00,59.16,59.22,59.05,59.12,156005.0,53.797,53.8516,53.697,53.7607,156005.0
2017-06-15 10:20:00,59.12,59.25,59.09,59.22,67818.0,53.7607,53.8789,53.7334,53.8516,67818.0
2017-06-15 10:30:00,59.22,59.42,59.21,59.41,89912.0,53.8516,54.0335,53.8425,54.0244,89912.0
2017-06-15 10:40:00,59.39,59.44,59.33,59.41,134286.0,54.0062,54.0517,53.9516,54.0244,134286.0
2017-06-15 10:50:00,59.41,59.46,59.34,59.41,146119.0,54.0244,54.0699,53.9607,54.0244,146119.0
2017-06-15 11:00:00,59.4,59.51,59.39,59.42,73737.0,54.0153,54.1153,54.0062,54.0335,73737.0
2017-06-15 11:10:00,59.41,59.54,59.4,59.51,82878.0,54.0244,54.1426,54.0153,54.1153,82878.0
2017-06-15 11:20:00,59.51,59.82,59.47,59.81,174710.0,54.1153,54.3972,54.0789,54.3881,174710.0
2017-06-15 11:30:00,59.81,59.9,59.77,59.82,161362.0,54.3881,54.47,54.3518,54.3972,161362.0
2017-06-15 11:40:00,59.82,59.86,59.76,59.8,65775.0,54.3972,54.4336,54.3427,54.379,65775.0
2017-06-15 11:50:00,59.8,59.85,59.75,59.79,39082.0,54.379,54.4245,54.3336,54.3699,39082.0
2017-06-15 12:00:00,59.79,59.8,59.63,59.64,49864.0,54.3699,54.379,54.2244,54.2335,49864.0
2017-06-15 12:10:00,59.64,59.7,59.59,59.69,54481.0,54.2335,54.2881,54.1881,54.279,54481.0
2017-06-15 12:20:00,59.69,59.73,59.63,59.67,43719.0,54.279,54.3154,54.2244,54.2608,43719.0
2017-06-15 12:30:00,59.66,59.75,59.65,59.74,53757.0,54.2517,54.3336,54.2426,54.3245,53757.0
2017-06-15 12:40:00,59.75,59.85,59.7,59.84,67285.0,54.3336,54.4245,54.2881,54.4154,67285.0
2017-06-15 12:50:00,59.84,59.92,59.81,59.91,74867.0,54.4154,54.4882,54.3881,54.4791,74867.0
2017-06-15 13:00:00,59.91,59.97,59.85,59.94,81467.0,54.4791,54.5336,54.4245,54.5063,81467.0
2017-06-15 13:10:00,59.93,60.0,59.9,59.96,162364.0,54.4972,54.5609,54.47,54.5245,162364.0
2017-06-15 13:20:00,59.95,59.99,59.9,59.92,92498.0,54.5154,54.5518,54.47,54.4882,92498.0
2017-06-15 13:30:00,59.92,59.94,59.9,59.93,37457.0,54.4882,54.5063,54.47,54.4972,37457.0
2017-06-15 13:40:00,59.92,59.95,59.85,59.88,55599.0,54.4882,54.5154,54.4245,54.4518,55599.0
2017-06-15 13:50:00,59.88,59.9,59.86,59.89,37619.0,54.4518,54.47,54.4336,54.4609,37619.0
2017-06-15 14:00:00,59.89,60.02,59.89,60.0,115243.0,54.4609,54.5791,54.4609,54.5609,115243.0
2017-06-15 14:10:00,59.99,60.01,59.91,59.92,57447.0,54.5518,54.57,54.4791,54.4882,57447.0
2017-06-15 14:20:00,59.92,60.01,59.92,59.98,75808.0,54.4882,54.57,54.4882,54.5427,75808.0
2017-06-15 14:30:00,59.98,60.03,59.97,59.99,88425.0,54.5427,54.5882,54.5336,54.5518,88425.0
2017-06-15 14:40:00,59.98,60.04,59.94,60.02,68088.0,54.5427,54.5973,54.5063,54.5791,68088.0
2017-06-15 14:50:00,60.03,60.07,59.99,60.04,103718.0,54.5882,54.6246,54.5518,54.5973,103718.0
2017-06-15 15:00:00,60.04,60.09,60.0,60.08,97758.0,54.5973,54.6427,54.5609,54.6337,97758.0
2017-06-15 15:10:00,60.07,60.21,60.06,60.15,166624.0,54.6246,54.7519,54.6155,54.6973,166624.0
2017-06-15 15:20:00,60.14,60.2,60.13,60.2,130491.0,54.6882,54.7428,54.6791,54.7428,130491.0
2017-06-15 15:30:00,60.19,60.19,60.03,60.04,195243.0,54.7337,54.7337,54.5882,54.5973,195243.0
2017-06-15 15:40:00,60.05,60.11,60.02,60.09,221760.0,54.6064,54.6609,54.5791,54.6427,221760.0
2017-06-15 15:50:00,60.1,60.16,60.08,60.13,401061.0,54.6518,54.7064,54.6337,54.6791,401061.0
2017-06-16 09:30:00,60.01,60.37,60.01,60.05,454719.0,54.57,54.8974,54.57,54.6064,454719.0
2017-06-16 09:40:00,60.04,60.28,60.0,60.28,77592.0,54.5973,54.8155,54.5609,54.8155,77592.0
2017-06-16 09:50:00,60.28,60.47,60.15,60.41,113448.0,54.8155,54.9883,54.6973,54.9337,113448.0
2017-06-16 10:00:00,60.4,60.45,60.27,60.36,55071.0,54.9246,54.9701,54.8064,54.8883,55071.0
2017-06-16 10:10:00,60.37,60.43,60.28,60.37,58435.0,54.8974,54.9519,54.8155,54.8974,58435.0
2017-06-16 10:20:00,60.35,60.43,60.27,60.42,51936.0,54.8792,54.9519,54.8064,54.9428,51936.0
2017-06-16 10:30:00,60.42,60.43,60.33,60.35,73051.0,54.9428,54.9519,54.861,54.8792,73051.0
2017-06-16 10:40:00,60.36,60.46,60.26,60.32,112026.0,54.8883,54.9792,54.7973,54.8519,112026.0
2017-06-16 10:50:00,60.34,60.35,60.16,60.27,59368.0,54.8701,54.8792,54.7064,54.8064,59368.0
2017-06-16 11:00:00,60.26,60.34,60.14,60.14,52306.0,54.7973,54.8701,54.6882,54.6882,52306.0
2017-06-16 11:10:00,60.15,60.23,60.05,60.22,75451.0,54.6973,54.7701,54.6064,54.761,75451.0
2017-06-16 11:20:00,60.22,60.22,60.08,60.17,48845.0,54.761,54.761,54.6337,54.7155,48845.0
2017-06-16 11:30:00,60.16,60.3,60.14,60.23,44757.0,54.7064,54.8337,54.6882,54.7701,44757.0
2017-06-16 11:40:00,60.22,60.4,60.21,60.37,73052.0,54.761,54.9246,54.7519,54.8974,73052.0
2017-06-16 11:50:00,60.37,60.47,60.35,60.44,95874.0,54.8974,54.9883,54.8792,54.961,95874.0
2017-06-16 12:00:00,60.47,60.51,60.4,60.42,54978.0,54.9883,55.0247,54.9246,54.9428,54978.0
2017-06-16 12:10:00,60.43,60.51,60.41,60.5,46957.0,54.9519,55.0247,54.9337,55.0156,46957.0
2017-06-16 12:20:00,60.5,60.56,60.5,60.54,47010.0,55.0156,55.0701,55.0156,55.052,47010.0
2017-06-16 12:30:00,60.55,60.57,60.44,60.45,53368.0,55.061,55.0792,54.961,54.9701,53368.0
2017-06-16 12:40:00,60.46,60.49,60.3,60.39,94408.0,54.9792,55.0065,54.8337,54.9155,94408.0
2017-06-16 12:50:00,60.39,60.43,60.33,60.33,44670.0,54.9155,54.9519,54.861,54.861,44670.0
2017-06-16 13:00:00,60.33,60.37,60.31,60.35,41099.0,54.861,54.8974,54.8428,54.8792,41099.0
2017-06-16 13:10:00,60.34,60.36,60.26,60.32,52795.0,54.8701,54.8883,54.7973,54.8519,52795.0
2017-06-16 13:20:00,60.32,60.41,60.32,60.41,37870.0,54.8519,54.9337,54.8519,54.9337,37870.0
2017-06-16 13:30:00,60.4,60.44,60.35,60.38,69969.0,54.9246,54.961,54.8792,54.9065,69969.0
2017-06-16 13:40:00,60.39,60.44,60.38,60.41,48475.0,54.9155,54.961,54.9065,54.9337,48475.0
2017-06-16 13:50:00,60.41,60.54,60.39,60.53,113072.0,54.9337,55.052,54.9155,55.0429,113072.0
2017-06-16 14:00:00,60.52,60.52,60.33,60.37,68682.0,55.0338,55.0338,54.861,54.8974,68682.0
2017-06-16 14:10:00,60.37,60.37,60.22,60.27,72297.0,54.8974,54.8974,54.761,54.8064,72297.0
2017-06-16 14:20:00,60.27,60.3,60.18,60.19,78544.0,54.8064,54.8337,54.7246,54.7337,78544.0
2017-06-16 14:30:00,60.18,60.28,60.17,60.24,64659.0,54.7246,54.8155,54.7155,54.7791,64659.0
2017-06-16 14:40:00,60.24,60.3,60.22,60.28,48949.0,54.7791,54.8337,54.761,54.8155,48949.0
2017-06-16 14:50:00,60.27,60.33,60.27,60.33,58248.0,54.8064,54.861,54.8064,54.861,58248.0
2017-06-16 15:00:00,60.33,60.34,60.15,60.19,86033.0,54.861,54.8701,54.6973,54.7337,86033.0
2017-06-16 15:10:00,60.19,60.33,60.19,60.32,104862.0,54.7337,54.861,54.7337,54.8519,104862.0
2017-06-16 15:20:00,60.32,60.36,60.21,60.25,124084.0,54.8519,54.8883,54.7519,54.7882,124084.0
2017-06-16 15:30:00,60.24,60.25,60.1,60.18,132558.0,54.7791,54.7882,54.6518,54.7246,132558.0
2017-06-16 15:40:00,60.19,60.26,60.11,60.26,163000.0,54.7337,54.7973,54.6609,54.7973,163000.0
2017-06-16 15:50:00,60.25,60.32,60.25,60.3,385068.0,54.7882,54.8519,54.7882,54.8337,385068.0
2017-06-19 09:30:00,60.64,60.79,60.4,60.72,110489.0,55.1429,55.2793,54.9246,55.2156,110489.0
2017-06-19 09:40:00,60.74,60.81,60.6,60.63,83124.0,55.2338,55.2975,55.1065,55.1338,83124.0
2017-06-19 09:50:00,60.63,60.7,60.46,60.67,99069.0,55.1338,55.1974,54.9792,55.1702,99069.0
2017-06-19 10:00:00,60.66,61.05,60.66,60.92,169369.0,55.1611,55.5157,55.1611,55.3975,169369.0
2017-06-19 10:10:00,60.93,61.04,60.73,60.74,58701.0,55.4066,55.5066,55.2247,55.2338,58701.0
2017-06-19 10:20:00,60.73,60.78,60.66,60.73,128232.0,55.2247,55.2702,55.1611,55.2247,128232.0
2017-06-19 10:30:00,60.73,60.94,60.72,60.93,114570.0,55.2247,55.4157,55.2156,55.4066,114570.0
2017-06-19 10:40:00,60.92,60.92,60.79,60.84,46336.0,55.3975,55.3975,55.2793,55.3248,46336.0
2017-06-19 10:50:00,60.86,60.86,60.72,60.75,122684.0,55.3429,55.3429,55.2156,55.2429,122684.0
2017-06-19 11:00:00,60.76,60.81,60.72,60.79,78422.0,55.252,55.2975,55.2156,55.2793,78422.0
2017-06-19 11:10:00,60.79,60.87,60.73,60.75,51552.0,55.2793,55.352,55.2247,55.2429,51552.0
2017-06-19 11:20:00,60.75,60.79,60.6,60.61,44109.0,55.2429,55.2793,55.1065,55.1156,44109.0
2017-06-19 11:30:00,60.61,60.62,60.54,60.6,53318.0,55.1156,55.1247,55.052,55.1065,53318.0
2017-06-19 11:40:00,60.61,60.74,60.6,60.69,61040.0,55.1156,55.2338,55.1065,55.1884,61040.0
2017-06-19 11:50:00,60.69,60.7,60.62,60.64,30668.0,55.1884,55.1974,55.1247,55.1429,30668.0
2017-06-19 12:00:00,60.65,60.73,60.64,60.68,44334.0,55.152,55.2247,55.1429,55.1793,44334.0
2017-06-19 12:10:00,60.69,60.74,60.66,60.72,37372.0,55.1884,55.2338,55.1611,55.2156,37372.0
2017-06-19 12:20:00,60.72,60.76,60.69,60.71,33974.0,55.2156,55.252,55.1884,55.2065,33974.0
2017-06-19 12:30:00,60.7,60.71,60.63,60.69,34368.0,55.1974,55.2065,55.1338,55.1884,34368.0
2017-06-19 12:40:00,60.69,60.75,60.67,60.71,35922.0,55.1884,55.2429,55.1702,55.2065,35922.0
2017-06-19 12:50:00,60.71,60.74,60.67,60.68,40211.0,55.2065,55.2338,55.1702,55.1793,40211.0
2017-06-19 13:00:00,60.68,60.71,60.64,60.66,41888.0,55.1793,55.2065,55.1429,55.1611,41888.0
2017-06-19 13:10:00,60.66,60.76,60.61,60.72,56781.0,55.1611,55.252,55.1156,55.2156,56781.0
2017-06-19 13:20:00,60.72,60.81,60.67,60.8,43220.0,55.2156,55.2975,55.1702,55.2884,43220.0
2017-06-19 13:30:00,60.81,61.0,60.81,60.98,139808.0,55.2975,55.4703,55.2975,55.4521,139808.0
2017-06-19 13:40:00,60.98,61.0,60.89,60.97,72797.0,55.4521,55.4703,55.3702,55.443,72797.0
2017-06-19 13:50:00,60.97,61.0,60.94,60.98,92634.0,55.443,55.4703,55.4157,55.4521,92634.0
2017-06-19 14:00:00,60.98,61.03,60.9,60.9,93127.0,55.4521,55.4975,55.3793,55.3793,93127.0
2017-06-19 14:10:00,60.91,60.92,60.85,60.86,73534.0,55.3884,55.3975,55.3338,55.3429,73534.0
2017-06-19 14:20:00,60.85,60.9,60.81,60.88,66872.0,55.3338,55.3793,55.2975,55.3611,66872.0
2017-06-19 14:30:00,60.88,60.93,60.85,60.9,72389.0,55.3611,55.4066,55.3338,55.3793,72389.0
2017-06-19 14:40:00,60.91,60.94,60.85,60.85,67584.0,55.3884,55.4157,55.3338,55.3338,67584.0
2017-06-19 14:50:00,60.85,60.9,60.78,60.86,88495.0,55.3338,55.3793,55.2702,55.3429,88495.0
2017-06-19 15:00:00,60.87,60.88,60.79,60.87,84075.0,55.352,55.3611,55.2793,55.352,84075.0
2017-06-19 15:10:00,60.87,60.98,60.82,60.98,91857.0,55.352,55.4521,55.3066,55.4521,91857.0
2017-06-19 15:20:00,60.97,61.09,60.94,61.05,115659.0,55.443,55.5521,55.4157,55.5157,115659.0
2017-06-19 15:30:00,61.05,61.06,60.97,60.98,125672.0,55.5157,55.5248,55.443,55.4521,125672.0
2017-06-19 15:40:00,60.98,61.03,60.94,61.03,163673.0,55.4521,55.4975,55.4157,55.4975,163673.0
2017-06-19 15:50:00,61.03,61.05,60.92,60.93,431449.0,55.4975,55.5157,55.3975,55.4066,431449.0
2017-06-20 09:30:00,60.85,61.0,60.69,60.97,240161.0,55.3338,55.4703,55.1884,55.443,240161.0
2017-06-20 09:40:00,60.97,61.07,60.82,60.82,124582.0,55.443,55.5339,55.3066,55.3066,124582.0
2017-06-20 09:50:00,60.83,60.94,60.74,60.83,82430.0,55.3157,55.4157,55.2338,55.3157,82430.0
2017-06-20 10:00:00,60.82,60.84,60.67,60.67,72765.0,55.3066,55.3248,55.1702,55.1702,72765.0
2017-06-20 10:10:00,60.68,60.69,60.58,60.62,91010.0,55.1793,55.1884,55.0883,55.1247,91010.0
2017-06-20 10:20:00,60.63,60.64,60.51,60.53,71475.0,55.1338,55.1429,55.0247,55.0429,71475.0
2017-06-20 10:30:00,60.54,60.62,60.53,60.62,124381.0,55.052,55.1247,55.0429,55.1247,124381.0
2017-06-20 10:40:00,60.62,60.71,60.58,60.66,62252.0,55.1247,55.2065,55.0883,55.1611,62252.0
2017-06-20 10:50:00,60.67,60.69,60.49,60.57,70452.0,55.1702,55.1884,55.0065,55.0792,70452.0
2017-06-20 11:00:00,60.55,60.55,60.34,60.37,74222.0,55.061,55.061,54.8701,54.8974,74222.0
2017-06-20 11:10:00,60.38,60.41,60.33,60.38,53502.0,54.9065,54.9337,54.861,54.9065,53502.0
2017-06-20 11:20:00,60.38,60.39,60.27,60.28,61346.0,54.9065,54.9155,54.8064,54.8155,61346.0
2017-06-20 11:30:00,60.29,60.36,60.24,60.3,39725.0,54.8246,54.8883,54.7791,54.8337,39725.0
2017-06-20 11:40:00,60.31,60.38,60.23,60.38,55279.0,54.8428,54.9065,54.7701,54.9065,55279.0
2017-06-20 11:50:00,60.38,60.46,60.37,60.38,40524.0,54.9065,54.9792,54.8974,54.9065,40524.0
2017-06-20 12:00:00,60.39,60.43,60.36,60.42,40605.0,54.9155,54.9519,54.8883,54.9428,40605.0
2017-06-20 12:10:00,60.41,60.45,60.37,60.4,40775.0,54.9337,54.9701,54.8974,54.9246,40775.0
2017-06-20 12:20:00,60.4,60.42,60.24,60.26,55499.0,54.9246,54.9428,54.7791,54.7973,55499.0
2017-06-20 12:30:00,60.27,60.3,60.24,60.25,26686.0,54.8064,54.8337,54.7791,54.7882,26686.0
2017-06-20 12:40:00,60.25,60.43,60.24,60.41,50629.0,54.7882,54.9519,54.7791,54.9337,50629.0
2017-06-20 12:50:00,60.42,60.52,60.4,60.51,59445.0,54.9428,55.0338,54.9246,55.0247,59445.0
2017-06-20 13:00:00,60.5,60.6,60.49,60.55,69848.0,55.0156,55.1065,55.0065,55.061,69848.0
2017-06-20 13:10:00,60.55,60.57,60.52,60.54,40475.0,55.061,55.0792,55.0338,55.052,40475.0
2017-06-20 13:20:00,60.54,60.59,60.51,60.55,37056.0,55.052,55.0974,55.0247,55.061,37056.0
2017-06-20 13:30:00,60.56,60.63,60.55,60.59,47260.0,55.0701,55.1338,55.061,55.0974,47260.0
2017-06-20 13:40:00,60.6,60.68,60.57,60.67,92479.0,55.1065,55.1793,55.0792,55.1702,92479.0
2017-06-20 13:50:00,60.67,60.67,60.63,60.67,30461.0,55.1702,55.1702,55.1338,55.1702,30461.0
2017-06-20 14:00:00,60.67,60.71,60.63,60.64,47034.0,55.1702,55.2065,55.1338,55.1429,47034.0
2017-06-20 14:10:00,60.64,60.66,60.57,60.6,53433.0,55.1429,55.1611,55.0792,55.1065,53433.0
2017-06-20 14:20:00,60.58,60.61,60.48,60.51,49480.0,55.0883,55.1156,54.9974,55.0247,49480.0
2017-06-20 14:30:00,60.51,60.53,60.47,60.51,50445.0,55.0247,55.0429,54.9883,55.0247,50445.0
2017-06-20 14:40:00,60.5,60.56,60.47,60.47,48546.0,55.0156,55.0701,54.9883,54.9883,48546.0
2017-06-20 14:50:00,60.46,60.54,60.45,60.51,54236.0,54.9792,55.052,54.9701,55.0247,54236.0
2017-06-20 15:00:00,60.51,60.57,60.5,60.52,44181.0,55.0247,55.0792,55.0156,55.0338,44181.0
2017-06-20 15:10:00,60.52,60.6,60.51,60.53,54784.0,55.0338,55.1065,55.0247,55.0429,54784.0
2017-06-20 15:20:00,60.52,60.53,60.38,60.42,83346.0,55.0338,55.0429,54.9065,54.9428,83346.0
2017-06-20 15:30:00,60.41,60.41,60.27,60.36,115054.0,54.9337,54.9337,54.8064,54.8883,115054.0
2017-06-20 15:40:00,60.36,60.37,60.23,60.25,141405.0,54.8883,54.8974,54.7701,54.7882,141405.0
2017-06-20 15:50:00,60.25,60.36,60.24,60.32,536932.0,54.7882,54.8883,54.7791,54.8519,536932.0
2017-06-21 09:30:00,60.42,60.62,60.42,60.57,62001.0,54.9428,55.1247,54.9428,55.0792,62001.0
2017-06-21 09:40:00,60.58,60.72,60.51,60.62,71824.0,55.0883,55.2156,55.0247,55.1247,71824.0
2017-06-21 09:50:00,60.61,60.8,60.56,60.75,101720.0,55.1156,55.2884,55.0701,55.2429,101720.0
2017-06-21 10:00:00,60.74,60.97,60.74,60.97,104120.0,55.2338,55.443,55.2338,55.443,104120.0
2017-06-21 10:10:00,60.96,60.97,60.69,60.72,117185.0,55.4339,55.443,55.1884,55.2156,117185.0
2017-06-21 10:20:00,60.71,60.83,60.7,60.82,139416.0,55.2065,55.3157,55.1974,55.3066,139416.0
2017-06-21 10:30:00,60.83,60.83,60.7,60.78,71355.0,55.3157,55.3157,55.1974,55.2702,71355.0
2017-06-21 10:40:00,60.78,60.98,60.75,60.87,125696.0,55.2702,55.4521,55.2429,55.352,125696.0
2017-06-21 10:50:00,60.86,60.93,60.79,60.8,85768.0,55.3429,55.4066,55.2793,55.2884,85768.0
2017-06-21 11:00:00,60.8,60.82,60.72,60.82,93549.0,55.2884,55.3066,55.2156,55.3066,93549.0
2017-06-21 11:10:00,60.82,60.83,60.71,60.8,49298.0,55.3066,55.3157,55.2065,55.2884,49298.0
2017-06-21 11:20:00,60.8,60.96,60.8,60.96,79109.0,55.2884,55.4339,55.2884,55.4339,79109.0
2017-06-21 11:30:00,60.97,61.29,60.96,61.11,162861.0,55.443,55.734,55.4339,55.5703,162861.0
2017-06-21 11:40:00,61.13,61.2,61.08,61.11,51196.0,55.5885,55.6521,55.543,55.5703,51196.0
2017-06-21 11:50:00,61.1,61.16,61.1,61.15,49102.0,55.5612,55.6157,55.5612,55.6067,49102.0
2017-06-21 12:00:00,61.13,61.17,61.06,61.12,42594.0,55.5885,55.6248,55.5248,55.5794,42594.0
2017-06-21 12:10:00,61.14,61.15,61.02,61.03,45639.0,55.5976,55.6067,55.4884,55.4975,45639.0
2017-06-21 12:20:00,61.03,61.11,61.02,61.08,34699.0,55.4975,55.5703,55.4884,55.543,34699.0
2017-06-21 12:30:00,61.08,61.14,61.04,61.07,40436.0,55.543,55.5976,55.5066,55.5339,40436.0
2017-06-21 12:40:00,61.07,61.16,60.99,61.07,75836.0,55.5339,55.6157,55.4612,55.5339,75836.0
2017-06-21 12:50:00,61.06,61.16,61.04,61.09,38388.0,55.5248,55.6157,55.5066,55.5521,38388.0
2017-06-21 13:00:00,61.09,61.17,61.08,61.17,39329.0,55.5521,55.6248,55.543,55.6248,39329.0
2017-06-21 13:10:00,61.16,61.28,61.07,61.28,102135.0,55.6157,55.7249,55.5339,55.7249,102135.0
2017-06-21 13:20:00,61.29,61.37,61.24,61.24,91041.0,55.734,55.8067,55.6885,55.6885,91041.0
2017-06-21 13:30:00,61.24,61.31,61.21,61.22,64653.0,55.6885,55.7521,55.6612,55.6703,64653.0
2017-06-21 13:40:00,61.21,61.26,61.17,61.19,43068.0,55.6612,55.7067,55.6248,55.643,43068.0
2017-06-21 13:50:00,61.19,61.24,61.12,61.24,65462.0,55.643,55.6885,55.5794,55.6885,65462.0
2017-06-21 14:00:00,61.23,61.28,61.21,61.27,68521.0,55.6794,55.7249,55.6612,55.7158,68521.0
2017-06-21 14:10:00,61.27,61.29,61.23,61.25,69732.0,55.7158,55.734,55.6794,55.6976,69732.0
2017-06-21 14:20:00,61.25,61.26,61.2,61.21,61156.0,55.6976,55.7067,55.6521,55.6612,61156.0
2017-06-21 14:30:00,61.21,61.26,61.16,61.24,64231.0,55.6612,55.7067,55.6157,55.6885,64231.0
2017-06-21 14:40:00,61.23,61.27,61.2,61.21,63095.0,55.6794,55.7158,55.6521,55.6612,63095.0
2017-06-21 14:50:00,61.22,61.23,61.16,61.19,66048.0,55.6703,55.6794,55.6157,55.643,66048.0
2017-06-21 15:00:00,61.19,61.2,61.08,61.12,76431.0,55.643,55.6521,55.543,55.5794,76431.0
2017-06-21 15:10:00,61.13,61.16,60.97,61.01,140059.0,55.5885,55.6157,55.443,55.4793,140059.0
2017-06-21 15:20:00,61.02,61.11,61.01,61.09,101097.0,55.4884,55.5703,55.4793,55.5521,101097.0
2017-06-21 15:30:00,61.09,61.1,60.95,60.98,110827.0,55.5521,55.5612,55.4248,55.4521,110827.0
2017-06-21 15:40:00,60.98,61.11,60.97,61.05,170138.0,55.4521,55.5703,55.443,55.5157,170138.0
2017-06-21 15:50:00,61.06,61.06,60.99,61.05,327762.0,55.5248,55.5248,55.4612,55.5157,327762.0
2017-06-22 09:30:00,61.88,62.0,61.5,61.95,370187.0,56.2705,56.3796,55.9249,56.3341,370187.0
2017-06-22 09:40:00,61.95,62.29,61.94,61.98,269524.0,56.3341,56.6433,56.325,56.3614,269524.0
2017-06-22 09:50:00,62.0,62.02,61.6,61.68,233313.0,56.3796,56.3978,56.0159,56.0886,233313.0
2017-06-22 10:00:00,61.67,61.75,61.43,61.62,326357.0,56.0795,56.1523,55.8613,56.034,326357.0
2017-06-22 10:10:00,61.63,61.87,61.6,61.73,143576.0,56.0431,56.2614,56.0159,56.1341,143576.0
2017-06-22 10:20:00,61.72,61.72,61.36,61.37,90346.0,56.125,56.125,55.7976,55.8067,90346.0
2017-06-22 10:30:00,61.36,61.58,61.31,61.56,81936.0,55.7976,55.9977,55.7521,55.9795,81936.0
2017-06-22 10:40:00,61.56,61.68,61.53,61.53,140758.0,55.9795,56.0886,55.9522,55.9522,140758.0
2017-06-22 10:50:00,61.53,61.58,61.34,61.46,128564.0,55.9522,55.9977,55.7794,55.8886,128564.0
2017-06-22 11:00:00,61.47,61.58,61.47,61.54,65854.0,55.8976,55.9977,55.8976,55.9613,65854.0
2017-06-22 11:10:00,61.54,61.58,61.3,61.37,148981.0,55.9613,55.9977,55.7431,55.8067,148981.0
2017-06-22 11:20:00,61.36,61.4,61.25,61.25,134011.0,55.7976,55.834,55.6976,55.6976,134011.0
2017-06-22 11:30:00,61.24,61.31,61.16,61.29,114648.0,55.6885,55.7521,55.6157,55.734,114648.0
2017-06-22 11:40:00,61.3,61.35,61.11,61.14,189840.0,55.7431,55.7885,55.5703,55.5976,189840.0
2017-06-22 11:50:00,61.15,61.16,61.05,61.11,112388.0,55.6067,55.6157,55.5157,55.5703,112388.0
2017-06-22 12:00:00,61.11,61.29,61.1,61.21,140572.0,55.5703,55.734,55.5612,55.6612,140572.0
2017-06-22 12:10:00,61.22,61.24,61.13,61.14,84548.0,55.6703,55.6885,55.5885,55.5976,84548.0
2017-06-22 12:20:00,61.14,61.26,61.11,61.25,69331.0,55.5976,55.7067,55.5703,55.6976,69331.0
2017-06-22 12:30:00,61.26,61.26,61.16,61.17,48368.0,55.7067,55.7067,55.6157,55.6248,48368.0
2017-06-22 12:40:00,61.17,61.17,61.08,61.14,54434.0,55.6248,55.6248,55.543,55.5976,54434.0
2017-06-22 12:50:00,61.14,61.24,61.13,61.22,64854.0,55.5976,55.6885,55.5885,55.6703,64854.0
2017-06-22 13:00:00,61.22,61.42,61.21,61.4,142713.0,55.6703,55.8522,55.6612,55.834,142713.0
2017-06-22 13:10:00,61.4,61.45,61.39,61.42,88439.0,55.834,55.8795,55.8249,55.8522,88439.0
2017-06-22 13:20:00,61.41,61.44,61.34,61.44,61245.0,55.8431,55.8704,55.7794,55.8704,61245.0
2017-06-22 13:30:00,61.43,61.52,61.43,61.51,72792.0,55.8613,55.9431,55.8613,55.934,72792.0
2017-06-22 13:40:00,61.51,61.52,61.35,61.41,65331.0,55.934,55.9431,55.7885,55.8431,65331.0
2017-06-22 13:50:00,61.4,61.41,61.3,61.3,68250.0,55.834,55.8431,55.7431,55.7431,68250.0
2017-06-22 14:00:00,61.29,61.43,61.28,61.42,56393.0,55.734,55.8613,55.7249,55.8522,56393.0
2017-06-22 14:10:00,61.41,61.48,61.38,61.38,79405.0,55.8431,55.9067,55.8158,55.8158,79405.0
2017-06-22 14:20:00,61.39,61.5,61.37,61.49,82643.0,55.8249,55.9249,55.8067,55.9158,82643.0
2017-06-22 14:30:00,61.49,61.55,61.42,61.44,86574.0,55.9158,55.9704,55.8522,55.8704,86574.0
2017-06-22 14:40:00,61.43,61.47,61.42,61.46,62750.0,55.8613,55.8976,55.8522,55.8886,62750.0
2017-06-22 14:50:00,61.46,61.48,61.39,61.47,67279.0,55.8886,55.9067,55.8249,55.8976,67279.0
2017-06-22 15:00:00,61.47,61.56,61.45,61.45,104994.0,55.8976,55.9795,55.8795,55.8795,104994.0
2017-06-22 15:10:00,61.46,61.58,61.45,61.57,77171.0,55.8886,55.9977,55.8795,55.9886,77171.0
2017-06-22 15:20:00,61.57,61.61,61.5,61.55,95730.0,55.9886,56.025,55.9249,55.9704,95730.0
2017-06-22 15:30:00,61.54,61.64,61.53,61.53,144261.0,55.9613,56.0522,55.9522,55.9522,144261.0
2017-06-22 15:40:00,61.54,61.57,61.49,61.53,165458.0,55.9613,55.9886,55.9158,55.9522,165458.0
2017-06-22 15:50:00,61.53,61.57,61.47,61.52,270047.0,55.9522,55.9886,55.8976,55.9431,270047.0
2017-06-23 09:30:00,61.68,61.68,61.48,61.56,71904.0,56.0886,56.0886,55.9067,55.9795,71904.0
2017-06-23 09:40:00,61.57,61.61,61.37,61.4,29903.0,55.9886,56.025,55.8067,55.834,29903.0
2017-06-23 09:50:00,61.37,61.64,61.31,61.62,62259.0,55.8067,56.0522,55.7521,56.034,62259.0
2017-06-23 10:00:00,61.63,61.74,61.62,61.67,91236.0,56.0431,56.1432,56.034,56.0795,91236.0
2017-06-23 10:10:00,61.67,61.73,61.62,61.65,75019.0,56.0795,56.1341,56.034,56.0613,75019.0
2017-06-23 10:20:00,61.65,61.82,61.64,61.75,63320.0,56.0613,56.2159,56.0522,56.1523,63320.0
2017-06-23 10:30:00,61.77,61.82,61.59,61.65,97598.0,56.1704,56.2159,56.0068,56.0613,97598.0
2017-06-23 10:40:00,61.65,61.75,61.59,61.73,61580.0,56.0613,56.1523,56.0068,56.1341,61580.0
2017-06-23 10:50:00,61.74,61.78,61.67,61.72,66567.0,56.1432,56.1795,56.0795,56.125,66567.0
2017-06-23 11:00:00,61.71,61.82,61.66,61.8,65647.0,56.1159,56.2159,56.0704,56.1977,65647.0
2017-06-23 11:10:00,61.8,61.9,61.78,61.85,80237.0,56.1977,56.2887,56.1795,56.2432,80237.0
2017-06-23 11:20:00,61.86,61.97,61.85,61.95,67738.0,56.2523,56.3523,56.2432,56.3341,67738.0
2017-06-23 11:30:00,61.96,62.05,61.92,62.03,87355.0,56.3432,56.4251,56.3069,56.4069,87355.0
2017-06-23 11:40:00,62.03,62.07,62.01,62.02,74853.0,56.4069,56.4433,56.3887,56.3978,74853.0
2017-06-23 11:50:00,62.02,62.09,62.02,62.05,88171.0,56.3978,56.4614,56.3978,56.4251,88171.0
2017-06-23 12:00:00,62.05,62.06,61.98,61.98,48310.0,56.4251,56.4342,56.3614,56.3614,48310.0
2017-06-23 12:10:00,61.98,62.06,61.91,62.05,49101.0,56.3614,56.4342,56.2978,56.4251,49101.0
2017-06-23 12:20:00,62.06,62.19,62.06,62.16,124917.0,56.4342,56.5524,56.4342,56.5251,124917.0
2017-06-23 12:30:00,62.15,62.15,61.94,61.97,69722.0,56.516,56.516,56.325,56.3523,69722.0
2017-06-23 12:40:00,61.96,62.03,61.87,62.03,55854.0,56.3432,56.4069,56.2614,56.4069,55854.0
2017-06-23 12:50:00,62.02,62.1,62.0,62.09,49757.0,56.3978,56.4705,56.3796,56.4614,49757.0
2017-06-23 13:00:00,62.08,62.09,61.98,62.01,42106.0,56.4523,56.4614,56.3614,56.3887,42106.0
2017-06-23 13:10:00,62.01,62.06,61.99,62.06,26952.0,56.3887,56.4342,56.3705,56.4342,26952.0
2017-06-23 13:20:00,62.05,62.07,62.0,62.0,26050.0,56.4251,56.4433,56.3796,56.3796,26050.0
2017-06-23 13:30:00,62.0,62.04,61.95,62.03,55954.0,56.3796,56.416,56.3341,56.4069,55954.0
2017-06-23 13:40:00,62.03,62.06,62.01,62.05,20099.0,56.4069,56.4342,56.3887,56.4251,20099.0
2017-06-23 13:50:00,62.05,62.09,62.03,62.07,22565.0,56.4251,56.4614,56.4069,56.4433,22565.0
2017-06-23 14:00:00,62.07,62.1,62.01,62.08,44330.0,56.4433,56.4705,56.3887,56.4523,44330.0
2017-06-23 14:10:00,62.08,62.15,62.08,62.08,56975.0,56.4523,56.516,56.4523,56.4523,56975.0
2017-06-23 14:20:00,62.09,62.13,62.03,62.07,82039.0,56.4614,56.4978,56.4069,56.4433,82039.0
2017-06-23 14:30:00,62.07,62.09,62.01,62.02,88468.0,56.4433,56.4614,56.3887,56.3978,88468.0
2017-06-23 14:40:00,62.03,62.05,61.98,62.02,66526.0,56.4069,56.4251,56.3614,56.3978,66526.0
2017-06-23 14:50:00,62.03,62.05,61.97,61.97,59955.0,56.4069,56.4251,56.3523,56.3523,59955.0
2017-06-23 15:00:00,61.98,61.99,61.93,61.97,60570.0,56.3614,56.3705,56.3159,56.3523,60570.0
2017-06-23 15:10:00,61.97,61.99,61.91,61.93,83160.0,56.3523,56.3705,56.2978,56.3159,83160.0
2017-06-23 15:20:00,61.93,61.97,61.91,61.91,111921.0,56.3159,56.3523,56.2978,56.2978,111921.0
2017-06-23 15:30:00,61.92,61.95,61.84,61.86,171553.0,56.3069,56.3341,56.2341,56.2523,171553.0
2017-06-23 15:40:00,61.86,61.97,61.85,61.92,167127.0,56.2523,56.3523,56.2432,56.3069,167127.0
2017-06-23 15:50:00,61.92,61.97,61.9,61.91,401067.0,56.3069,56.3523,56.2887,56.2978,401067.0
2017-06-26 09:30:00,62.12,62.4,62.03,62.39,106693.0,56.4887,56.7433,56.4069,56.7342,106693.0
2017-06-26 09:40:00,62.4,62.68,62.3,62.64,88192.0,56.7433,56.998,56.6524,56.9616,88192.0
2017-06-26 09:50:00,62.64,62.75,62.54,62.59,67523.0,56.9616,57.0616,56.8706,56.9161,67523.0
2017-06-26 10:00:00,62.62,62.63,62.25,62.27,91771.0,56.9434,56.9525,56.6069,56.6251,91771.0
2017-06-26 10:10:00,62.27,62.48,62.23,62.45,112411.0,56.6251,56.8161,56.5887,56.7888,112411.0
2017-06-26 10:20:00,62.44,62.58,62.41,62.49,66874.0,56.7797,56.907,56.7524,56.8252,66874.0
2017-06-26 10:30:00,62.49,62.49,62.28,62.28,55005.0,56.8252,56.8252,56.6342,56.6342,55005.0
2017-06-26 10:40:00,62.28,62.28,62.0,62.05,88828.0,56.6342,56.6342,56.3796,56.4251,88828.0
2017-06-26 10:50:00,62.05,62.12,61.96,61.99,62479.0,56.4251,56.4887,56.3432,56.3705,62479.0
2017-06-26 11:00:00,62.01,62.02,61.92,61.95,58262.0,56.3887,56.3978,56.3069,56.3341,58262.0
2017-06-26 11:10:00,61.95,62.0,61.75,61.76,76877.0,56.3341,56.3796,56.1523,56.1614,76877.0
2017-06-26 11:20:00,61.76,61.78,61.61,61.69,101250.0,56.1614,56.1795,56.025,56.0977,101250.0
2017-06-26 11:30:00,61.7,61.82,61.66,61.72,165029.0,56.1068,56.2159,56.0704,56.125,165029.0
2017-06-26 11:40:00,61.72,61.89,61.69,61.85,73326.0,56.125,56.2796,56.0977,56.2432,73326.0
2017-06-26 11:50:00,61.84,61.84,61.69,61.81,59915.0,56.2341,56.2341,56.0977,56.2068,59915.0
2017-06-26 12:00:00,61.82,61.87,61.79,61.87,48816.0,56.2159,56.2614,56.1886,56.2614,48816.0
2017-06-26 12:10:00,61.88,61.91,61.82,61.83,59066.0,56.2705,56.2978,56.2159,56.225,59066.0
2017-06-26 12:20:00,61.84,61.88,61.77,61.78,32567.0,56.2341,56.2705,56.1704,56.1795,32567.0
2017-06-26 12:30:00,61.79,61.81,61.76,61.8,33201.0,56.1886,56.2068,56.1614,56.1977,33201.0
2017-06-26 12:40:00,61.8,61.81,61.63,61.64,54452.0,56.1977,56.2068,56.0431,56.0522,54452.0
2017-06-26 12:50:00,61.63,61.76,61.61,61.71,48762.0,56.0431,56.1614,56.025,56.1159,48762.0
2017-06-26 13:00:00,61.73,61.78,61.69,61.78,48926.0,56.1341,56.1795,56.0977,56.1795,48926.0
2017-06-26 13:10:00,61.78,61.89,61.75,61.86,37684.0,56.1795,56.2796,56.1523,56.2523,37684.0
2017-06-26 13:20:00,61.87,61.96,61.87,61.9,40686.0,56.2614,56.3432,56.2614,56.2887,40686.0
2017-06-26 13:30:00,61.91,61.91,61.76,61.81,45973.0,56.2978,56.2978,56.1614,56.2068,45973.0
2017-06-26 13:40:00,61.81,61.82,61.76,61.77,25038.0,56.2068,56.2159,56.1614,56.1704,25038.0
2017-06-26 13:50:00,61.77,61.85,61.73,61.77,40525.0,56.1704,56.2432,56.1341,56.1704,40525.0
2017-06-26 14:00:00,61.77,61.88,61.77,61.85,47504.0,56.1704,56.2705,56.1704,56.2432,47504.0
2017-06-26 14:10:00,61.86,61.87,61.79,61.79,36238.0,56.2523,56.2614,56.1886,56.1886,36238.0
2017-06-26 14:20:00,61.8,61.81,61.67,61.69,74994.0,56.1977,56.2068,56.0795,56.0977,74994.0
2017-06-26 14:30:00,61.68,61.76,61.67,61.75,57062.0,56.0886,56.1614,56.0795,56.1523,57062.0
2017-06-26 14:40:00,61.75,61.8,61.73,61.74,79043.0,56.1523,56.1977,56.1341,56.1432,79043.0
2017-06-26 14:50:00,61.74,61.78,61.66,61.67,74933.0,56.1432,56.1795,56.0704,56.0795,74933.0
2017-06-26 15:00:00,61.68,61.78,61.63,61.77,67362.0,56.0886,56.1795,56.0431,56.1704,67362.0
2017-06-26 15:10:00,61.77,61.83,61.76,61.79,83834.0,56.1704,56.225,56.1614,56.1886,83834.0
2017-06-26 15:20:00,61.8,61.8,61.73,61.74,51359.0,56.1977,56.1977,56.1341,56.1432,51359.0
2017-06-26 15:30:00,61.75,61.76,61.7,61.72,119773.0,56.1523,56.1614,56.1068,56.125,119773.0
2017-06-26 15:40:00,61.73,61.82,61.71,61.81,109727.0,56.1341,56.2159,56.1159,56.2068,109727.0
2017-06-26 15:50:00,61.82,61.84,61.65,61.72,348399.0,56.2159,56.2341,56.0613,56.125,348399.0
2017-06-27 09:30:00,61.75,62.0,61.68,61.77,91509.0,56.1523,56.3796,56.0886,56.1704,91509.0
2017-06-27 09:40:00,61.77,61.94,61.71,61.82,92146.0,56.1704,56.325,56.1159,56.2159,92146.0
2017-06-27 09:50:00,61.82,61.88,61.75,61.85,52820.0,56.2159,56.2705,56.1523,56.2432,52820.0
2017-06-27 10:00:00,61.84,61.91,61.83,61.91,101187.0,56.2341,56.2978,56.225,56.2978,101187.0
2017-06-27 10:10:00,61.91,61.93,61.74,61.88,90913.0,56.2978,56.3159,56.1432,56.2705,90913.0
2017-06-27 10:20:00,61.89,61.93,61.82,61.87,59243.0,56.2796,56.3159,56.2159,56.2614,59243.0
2017-06-27 10:30:00,61.87,62.06,61.86,62.0,90451.0,56.2614,56.4342,56.2523,56.3796,90451.0
2017-06-27 10:40:00,62.0,62.14,61.97,62.13,66564.0,56.3796,56.5069,56.3523,56.4978,66564.0
2017-06-27 10:50:00,62.13,62.2,62.06,62.18,52718.0,56.4978,56.5615,56.4342,56.5433,52718.0
2017-06-27 11:00:00,62.18,62.22,62.09,62.17,95162.0,56.5433,56.5797,56.4614,56.5342,95162.0
2017-06-27 11:10:00,62.18,62.18,62.06,62.06,47842.0,56.5433,56.5433,56.4342,56.4342,47842.0
2017-06-27 11:20:00,62.07,62.09,61.87,61.97,58714.0,56.4433,56.4614,56.2614,56.3523,58714.0
2017-06-27 11:30:00,61.96,62.03,61.95,62.03,44571.0,56.3432,56.4069,56.3341,56.4069,44571.0
2017-06-27 11:40:00,62.04,62.08,62.01,62.08,29692.0,56.416,56.4523,56.3887,56.4523,29692.0
2017-06-27 11:50:00,62.08,62.11,62.03,62.1,23934.0,56.4523,56.4796,56.4069,56.4705,23934.0
2017-06-27 12:00:00,62.09,62.13,62.06,62.11,23661.0,56.4614,56.4978,56.4342,56.4796,23661.0
2017-06-27 12:10:00,62.11,62.13,62.05,62.05,20754.0,56.4796,56.4978,56.4251,56.4251,20754.0
2017-06-27 12:20:00,62.04,62.11,62.04,62.1,22271.0,56.416,56.4796,56.416,56.4705,22271.0
2017-06-27 12:30:00,62.1,62.1,61.99,62.01,28097.0,56.4705,56.4705,56.3705,56.3887,28097.0
2017-06-27 12:40:00,62.02,62.04,61.95,61.97,34304.0,56.3978,56.416,56.3341,56.3523,34304.0
2017-06-27 12:50:00,61.96,61.96,61.82,61.84,47315.0,56.3432,56.3432,56.2159,56.2341,47315.0
2017-06-27 13:00:00,61.84,61.85,61.78,61.79,32202.0,56.2341,56.2432,56.1795,56.1886,32202.0
2017-06-27 13:10:00,61.79,61.84,61.76,61.82,48235.0,56.1886,56.2341,56.1614,56.2159,48235.0
2017-06-27 13:20:00,61.82,61.85,61.77,61.79,23627.0,56.2159,56.2432,56.1704,56.1886,23627.0
2017-06-27 13:30:00,61.78,61.83,61.64,61.65,46507.0,56.1795,56.225,56.0522,56.0613,46507.0
2017-06-27 13:40:00,61.65,61.66,61.53,61.6,71222.0,56.0613,56.0704,55.9522,56.0159,71222.0
2017-06-27 13:50:00,61.61,61.68,61.61,61.63,25306.0,56.025,56.0886,56.025,56.0431,25306.0
2017-06-27 14:00:00,61.65,61.66,61.5,61.52,37980.0,56.0613,56.0704,55.9249,55.9431,37980.0
2017-06-27 14:10:00,61.52,61.57,61.46,61.56,34611.0,55.9431,55.9886,55.8886,55.9795,34611.0
2017-06-27 14:20:00,61.56,61.76,61.55,61.75,37195.0,55.9795,56.1614,55.9704,56.1523,37195.0
2017-06-27 14:30:00,61.75,61.77,61.64,61.67,35427.0,56.1523,56.1704,56.0522,56.0795,35427.0
2017-06-27 14:40:00,61.67,61.73,61.64,61.71,23073.0,56.0795,56.1341,56.0522,56.1159,23073.0
2017-06-27 14:50:00,61.7,61.72,61.61,61.64,28971.0,56.1068,56.125,56.025,56.0522,28971.0
2017-06-27 15:00:00,61.63,61.65,61.5,61.51,38635.0,56.0431,56.0613,55.9249,55.934,38635.0
2017-06-27 15:10:00,61.51,61.62,61.48,61.6,53612.0,55.934,56.034,55.9067,56.0159,53612.0
2017-06-27 15:20:00,61.61,61.65,61.54,61.55,61528.0,56.025,56.0613,55.9613,55.9704,61528.0
2017-06-27 15:30:00,61.55,61.61,61.48,61.6,100230.0,55.9704,56.025,55.9067,56.0159,100230.0
2017-06-27 15:40:00,61.59,61.7,61.58,61.61,139611.0,56.0068,56.1068,55.9977,56.025,139611.0
2017-06-27 15:50:00,61.61,61.61,61.51,61.52,281554.0,56.025,56.025,55.934,55.9431,281554.0
2017-06-28 09:30:00,61.81,62.04,61.81,61.88,87490.0,56.2068,56.416,56.2068,56.2705,87490.0
2017-06-28 09:40:00,61.85,62.07,61.83,62.01,53211.0,56.2432,56.4433,56.225,56.3887,53211.0
2017-06-28 09:50:00,62.0,62.14,61.95,62.07,95654.0,56.3796,56.5069,56.3341,56.4433,95654.0
2017-06-28 10:00:00,62.09,62.18,62.01,62.15,64942.0,56.4614,56.5433,56.3887,56.516,64942.0
2017-06-28 10:10:00,62.15,62.43,62.14,62.39,112405.0,56.516,56.7706,56.5069,56.7342,112405.0
2017-06-28 10:20:00,62.39,62.45,62.21,62.24,50129.0,56.7342,56.7888,56.5706,56.5978,50129.0
2017-06-28 10:30:00,62.23,62.3,62.16,62.18,56429.0,56.5887,56.6524,56.5251,56.5433,56429.0
2017-06-28 10:40:00,62.18,62.3,62.15,62.16,51264.0,56.5433,56.6524,56.516,56.5251,51264.0
2017-06-28 10:50:00,62.17,62.35,62.16,62.32,78319.0,56.5342,56.6979,56.5251,56.6706,78319.0
2017-06-28 11:00:00,62.34,62.39,62.24,62.26,20821.0,56.6888,56.7342,56.5978,56.616,20821.0
2017-06-28 11:10:00,62.27,62.4,62.19,62.37,30221.0,56.6251,56.7433,56.5524,56.7161,30221.0
2017-06-28 11:20:00,62.37,62.43,62.34,62.39,33261.0,56.7161,56.7706,56.6888,56.7342,33261.0
2017-06-28 11:30:00,62.39,62.45,62.36,62.41,34650.0,56.7342,56.7888,56.707,56.7524,34650.0
2017-06-28 11:40:00,62.4,62.44,62.33,62.36,34015.0,56.7433,56.7797,56.6797,56.707,34015.0
2017-06-28 11:50:00,62.36,62.45,62.29,62.29,34125.0,56.707,56.7888,56.6433,56.6433,34125.0
2017-06-28 12:00:00,62.28,62.29,62.17,62.23,51209.0,56.6342,56.6433,56.5342,56.5887,51209.0
2017-06-28 12:10:00,62.23,62.27,62.12,62.14,51527.0,56.5887,56.6251,56.4887,56.5069,51527.0
2017-06-28 12:20:00,62.14,62.23,62.12,62.2,30495.0,56.5069,56.5887,56.4887,56.5615,30495.0
2017-06-28 12:30:00,62.19,62.22,62.16,62.18,31145.0,56.5524,56.5797,56.5251,56.5433,31145.0
2017-06-28 12:40:00,62.18,62.21,62.14,62.19,35464.0,56.5433,56.5706,56.5069,56.5524,35464.0
2017-06-28 12:50:00,62.18,62.19,62.11,62.13,31479.0,56.5433,56.5524,56.4796,56.4978,31479.0
2017-06-28 13:00:00,62.12,62.2,62.09,62.13,29521.0,56.4887,56.5615,56.4614,56.4978,29521.0
2017-06-28 13:10:00,62.12,62.15,62.07,62.09,21797.0,56.4887,56.516,56.4433,56.4614,21797.0
2017-06-28 13:20:00,62.08,62.16,62.06,62.15,35716.0,56.4523,56.5251,56.4342,56.516,35716.0
2017-06-28 13:30:00,62.15,62.2,62.13,62.19,22716.0,56.516,56.5615,56.4978,56.5524,22716.0
2017-06-28 13:40:00,62.19,62.19,62.07,62.09,27742.0,56.5524,56.5524,56.4433,56.4614,27742.0
2017-06-28 13:50:00,62.1,62.19,62.1,62.15,29377.0,56.4705,56.5524,56.4705,56.516,29377.0
2017-06-28 14:00:00,62.16,62.19,62.13,62.17,35520.0,56.5251,56.5524,56.4978,56.5342,35520.0
2017-06-28 14:10:00,62.18,62.21,62.15,62.21,27083.0,56.5433,56.5706,56.516,56.5706,27083.0
2017-06-28 14:20:00,62.2,62.22,62.15,62.16,38727.0,56.5615,56.5797,56.516,56.5251,38727.0
2017-06-28 14:30:00,62.17,62.21,62.14,62.21,27784.0,56.5342,56.5706,56.5069,56.5706,27784.0
2017-06-28 14:40:00,62.21,62.22,62.17,62.21,28223.0,56.5706,56.5797,56.5342,56.5706,28223.0
2017-06-28 14:50:00,62.21,62.27,62.2,62.27,46031.0,56.5706,56.6251,56.5615,56.6251,46031.0
2017-06-28 15:00:00,62.27,62.43,62.24,62.35,126768.0,56.6251,56.7706,56.5978,56.6979,126768.0
2017-06-28 15:10:00,62.34,62.35,62.22,62.23,47486.0,56.6888,56.6979,56.5797,56.5887,47486.0
2017-06-28 15:20:00,62.23,62.23,62.14,62.21,48740.0,56.5887,56.5887,56.5069,56.5706,48740.0
2017-06-28 15:30:00,62.22,62.23,62.16,62.17,76555.0,56.5797,56.5887,56.5251,56.5342,76555.0
2017-06-28 15:40:00,62.16,62.17,62.03,62.06,111873.0,56.5251,56.5342,56.4069,56.4342,111873.0
2017-06-28 15:50:00,62.06,62.13,61.97,62.01,264577.0,56.4342,56.4978,56.3523,56.3887,264577.0
2017-06-29 09:30:00,62.28,62.7,62.12,62.65,128102.0,56.6342,57.0161,56.4887,56.9707,128102.0
2017-06-29 09:40:00,62.66,62.66,62.27,62.39,67075.0,56.9798,56.9798,56.6251,56.7342,67075.0
2017-06-29 09:50:00,62.4,62.6,62.34,62.34,90470.0,56.7433,56.9252,56.6888,56.6888,90470.0
2017-06-29 10:00:00,62.36,62.4,62.18,62.27,103050.0,56.707,56.7433,56.5433,56.6251,103050.0
2017-06-29 10:10:00,62.27,62.31,62.14,62.2,41658.0,56.6251,56.6615,56.5069,56.5615,41658.0
2017-06-29 10:20:00,62.19,62.21,62.04,62.19,72042.0,56.5524,56.5706,56.416,56.5524,72042.0
2017-06-29 10:30:00,62.19,62.31,62.09,62.25,58739.0,56.5524,56.6615,56.4614,56.6069,58739.0
2017-06-29 10:40:00,62.25,62.38,62.22,62.35,45813.0,56.6069,56.7252,56.5797,56.6979,45813.0
2017-06-29 10:50:00,62.35,62.35,62.19,62.24,59561.0,56.6979,56.6979,56.5524,56.5978,59561.0
2017-06-29 11:00:00,62.23,62.25,61.93,61.96,75082.0,56.5887,56.6069,56.3159,56.3432,75082.0
2017-06-29 11:10:00,61.95,62.09,61.89,62.09,51799.0,56.3341,56.4614,56.2796,56.4614,51799.0
2017-06-29 11:20:00,62.09,62.12,61.9,61.9,34268.0,56.4614,56.4887,56.2887,56.2887,34268.0
2017-06-29 11:30:00,61.9,61.97,61.78,61.88,51035.0,56.2887,56.3523,56.1795,56.2705,51035.0
2017-06-29 11:40:00,61.86,61.88,61.79,61.82,29650.0,56.2523,56.2705,56.1886,56.2159,29650.0
2017-06-29 11:50:00,61.83,61.83,61.62,61.63,47233.0,56.225,56.225,56.034,56.0431,47233.0
2017-06-29 12:00:00,61.64,61.82,61.57,61.81,52481.0,56.0522,56.2159,55.9886,56.2068,52481.0
2017-06-29 12:10:00,61.82,61.92,61.81,61.9,59701.0,56.2159,56.3069,56.2068,56.2887,59701.0
2017-06-29 12:20:00,61.89,61.89,61.72,61.77,29511.0,56.2796,56.2796,56.125,56.1704,29511.0
2017-06-29 12:30:00,61.77,61.79,61.64,61.65,31055.0,56.1704,56.1886,56.0522,56.0613,31055.0
2017-06-29 12:40:00,61.63,61.78,61.61,61.63,74954.0,56.0431,56.1795,56.025,56.0431,74954.0
2017-06-29 12:50:00,61.64,61.68,61.59,61.64,37885.0,56.0522,56.0886,56.0068,56.0522,37885.0
2017-06-29 13:00:00,61.62,61.72,61.52,61.59,33202.0,56.034,56.125,55.9431,56.0068,33202.0
2017-06-29 13:10:00,61.6,61.61,61.49,61.53,52223.0,56.0159,56.025,55.9158,55.9522,52223.0
2017-06-29 13:20:00,61.53,61.53,61.23,61.27,112178.0,55.9522,55.9522,55.6794,55.7158,112178.0
2017-06-29 13:30:00,61.29,61.54,61.28,61.54,54627.0,55.734,55.9613,55.7249,55.9613,54627.0
2017-06-29 13:40:00,61.53,61.61,61.52,61.55,38139.0,55.9522,56.025,55.9431,55.9704,38139.0
2017-06-29 13:50:00,61.55,61.62,61.51,61.59,26973.0,55.9704,56.034,55.934,56.0068,26973.0
2017-06-29 14:00:00,61.59,61.73,61.49,61.66,43931.0,56.0068,56.1341,55.9158,56.0704,43931.0
2017-06-29 14:10:00,61.64,61.78,61.6,61.65,44737.0,56.0522,56.1795,56.0159,56.0613,44737.0
2017-06-29 14:20:00,61.65,61.78,61.63,61.75,46482.0,56.0613,56.1795,56.0431,56.1523,46482.0
2017-06-29 14:30:00,61.76,61.82,61.71,61.75,80540.0,56.1614,56.2159,56.1159,56.1523,80540.0
2017-06-29 14:40:00,61.75,61.79,61.7,61.73,69145.0,56.1523,56.1886,56.1068,56.1341,69145.0
2017-06-29 14:50:00,61.73,61.78,61.68,61.77,58242.0,56.1341,56.1795,56.0886,56.1704,58242.0
2017-06-29 15:00:00,61.77,61.9,61.75,61.84,92349.0,56.1704,56.2887,56.1523,56.2341,92349.0
2017-06-29 15:10:00,61.83,62.0,61.78,61.99,55694.0,56.225,56.3796,56.1795,56.3705,55694.0
2017-06-29 15:20:00,61.99,62.01,61.78,61.85,48719.0,56.3705,56.3887,56.1795,56.2432,48719.0
2017-06-29 15:30:00,61.85,62.03,61.84,61.98,105256.0,56.2432,56.4069,56.2341,56.3614,105256.0
2017-06-29 15:40:00,61.97,61.98,61.85,61.86,108783.0,56.3523,56.3614,56.2432,56.2523,108783.0
2017-06-29 15:50:00,61.85,61.94,61.78,61.83,285998.0,56.2432,56.325,56.1795,56.225,285998.0
2017-06-30 09:30:00,62.07,62.29,61.96,62.29,101130.0,56.4433,56.6433,56.3432,56.6433,101130.0
2017-06-30 09:40:00,62.27,62.36,62.2,62.3,58552.0,56.6251,56.707,56.5615,56.6524,58552.0
2017-06-30 09:50:00,62.3,62.31,61.99,62.18,58199.0,56.6524,56.6615,56.3705,56.5433,58199.0
2017-06-30 10:00:00,62.19,62.23,62.04,62.08,43122.0,56.5524,56.5887,56.416,56.4523,43122.0
2017-06-30 10:10:00,62.06,62.18,62.01,62.13,54346.0,56.4342,56.5433,56.3887,56.4978,54346.0
2017-06-30 10:20:00,62.12,62.42,62.07,62.41,69381.0,56.4887,56.7615,56.4433,56.7524,69381.0
2017-06-30 10:30:00,62.42,62.48,62.32,62.42,98803.0,56.7615,56.8161,56.6706,56.7615,98803.0
2017-06-30 10:40:00,62.42,62.51,62.39,62.48,85200.0,56.7615,56.8434,56.7342,56.8161,85200.0
2017-06-30 10:50:00,62.48,62.48,62.35,62.42,57856.0,56.8161,56.8161,56.6979,56.7615,57856.0
2017-06-30 11:00:00,62.42,62.48,62.35,62.43,67986.0,56.7615,56.8161,56.6979,56.7706,67986.0
2017-06-30 11:10:00,62.43,62.49,62.38,62.43,69235.0,56.7706,56.8252,56.7252,56.7706,69235.0
2017-06-30 11:20:00,62.43,62.48,62.25,62.28,94976.0,56.7706,56.8161,56.6069,56.6342,94976.0
2017-06-30 11:30:00,62.27,62.35,62.24,62.35,34187.0,56.6251,56.6979,56.5978,56.6979,34187.0
2017-06-30 11:40:00,62.36,62.45,62.31,62.45,36452.0,56.707,56.7888,56.6615,56.7888,36452.0
2017-06-30 11:50:00,62.44,62.5,62.36,62.48,29874.0,56.7797,56.8343,56.707,56.8161,29874.0
2017-06-30 12:00:00,62.48,62.54,62.42,62.46,26191.0,56.8161,56.8706,56.7615,56.7979,26191.0
2017-06-30 12:10:00,62.46,62.51,62.44,62.5,26974.0,56.7979,56.8434,56.7797,56.8343,26974.0
2017-06-30 12:20:00,62.51,62.58,62.46,62.47,39651.0,56.8434,56.907,56.7979,56.807,39651.0
2017-06-30 12:30:00,62.47,62.49,62.34,62.35,82352.0,56.807,56.8252,56.6888,56.6979,82352.0
2017-06-30 12:40:00,62.34,62.43,62.27,62.27,52577.0,56.6888,56.7706,56.6251,56.6251,52577.0
2017-06-30 12:50:00,62.28,62.37,62.27,62.37,22148.0,56.6342,56.7161,56.6251,56.7161,22148.0
2017-06-30 13:00:00,62.36,62.37,62.16,62.16,83902.0,56.707,56.7161,56.5251,56.5251,83902.0
2017-06-30 13:10:00,62.15,62.23,62.13,62.21,31131.0,56.516,56.5887,56.4978,56.5706,31131.0
2017-06-30 13:20:00,62.21,62.22,62.14,62.19,32612.0,56.5706,56.5797,56.5069,56.5524,32612.0
2017-06-30 13:30:00,62.19,62.3,62.17,62.27,107567.0,56.5524,56.6524,56.5342,56.6251,107567.0
2017-06-30 13:40:00,62.27,62.32,62.23,62.31,39872.0,56.6251,56.6706,56.5887,56.6615,39872.0
2017-06-30 13:50:00,62.32,62.32,62.23,62.26,45146.0,56.6706,56.6706,56.5887,56.616,45146.0
2017-06-30 14:00:00,62.25,62.41,62.22,62.41,43694.0,56.6069,56.7524,56.5797,56.7524,43694.0
2017-06-30 14:10:00,62.41,62.46,62.37,62.39,52591.0,56.7524,56.7979,56.7161,56.7342,52591.0
2017-06-30 14:20:00,62.38,62.46,62.37,62.44,31778.0,56.7252,56.7979,56.7161,56.7797,31778.0
2017-06-30 14:30:00,62.44,62.46,62.41,62.42,39521.0,56.7797,56.7979,56.7524,56.7615,39521.0
2017-06-30 14:40:00,62.43,62.45,62.35,62.39,33544.0,56.7706,56.7888,56.6979,56.7342,33544.0
2017-06-30 14:50:00,62.38,62.44,62.32,62.35,96846.0,56.7252,56.7797,56.6706,56.6979,96846.0
2017-06-30 15:00:00,62.35,62.47,62.32,62.47,40957.0,56.6979,56.807,56.6706,56.807,40957.0
2017-06-30 15:10:00,62.47,62.47,62.36,62.37,35254.0,56.807,56.807,56.707,56.7161,35254.0
2017-06-30 15:20:00,62.37,62.49,62.33,62.42,49869.0,56.7161,56.8252,56.6797,56.7615,49869.0
2017-06-30 15:30:00,62.41,62.42,62.33,62.33,60186.0,56.7524,56.7615,56.6797,56.6797,60186.0
2017-06-30 15:40:00,62.33,62.53,62.33,62.48,102437.0,56.6797,56.8616,56.6797,56.8161,102437.0
2017-06-30 15:50:00,62.48,62.48,62.14,62.15,342160.0,56.8161,56.8161,56.5069,56.516,342160.0
2017-07-03 09:30:00,62.52,62.61,62.32,62.52,109172.0,56.8525,56.9343,56.6706,56.8525,109172.0
2017-07-03 09:40:00,62.49,62.64,62.43,62.55,94709.0,56.8252,56.9616,56.7706,56.8797,94709.0
2017-07-03 09:50:00,62.56,62.66,62.49,62.56,85219.0,56.8888,56.9798,56.8252,56.8888,85219.0
2017-07-03 10:00:00,62.58,62.65,62.46,62.51,53977.0,56.907,56.9707,56.7979,56.8434,53977.0
2017-07-03 10:10:00,62.51,62.59,62.46,62.56,41614.0,56.8434,56.9161,56.7979,56.8888,41614.0
2017-07-03 10:20:00,62.56,62.57,62.3,62.3,50624.0,56.8888,56.8979,56.6524,56.6524,50624.0
2017-07-03 10:30:00,62.3,62.33,62.24,62.26,50704.0,56.6524,56.6797,56.5978,56.616,50704.0
2017-07-03 10:40:00,62.25,62.4,62.21,62.37,106648.0,56.6069,56.7433,56.5706,56.7161,106648.0
2017-07-03 10:50:00,62.36,62.51,62.35,62.5,46319.0,56.707,56.8434,56.6979,56.8343,46319.0
2017-07-03 11:00:00,62.49,62.58,62.48,62.56,82263.0,56.8252,56.907,56.8161,56.8888,82263.0
2017-07-03 11:10:00,62.54,62.74,62.54,62.65,65789.0,56.8706,57.0525,56.8706,56.9707,65789.0
2017-07-03 11:20:00,62.64,62.68,62.57,62.62,31482.0,56.9616,56.998,56.8979,56.9434,31482.0
2017-07-03 11:30:00,62.62,62.71,62.61,62.65,34674.0,56.9434,57.0252,56.9343,56.9707,34674.0
2017-07-03 11:40:00,62.65,62.68,62.53,62.54,41458.0,56.9707,56.998,56.8616,56.8706,41458.0
2017-07-03 11:50:00,62.52,62.56,62.47,62.52,23671.0,56.8525,56.8888,56.807,56.8525,23671.0
2017-07-03 12:00:00,62.52,62.52,62.3,62.31,43906.0,56.8525,56.8525,56.6524,56.6615,43906.0
2017-07-03 12:10:00,62.31,62.32,62.22,62.28,37696.0,56.6615,56.6706,56.5797,56.6342,37696.0
2017-07-03 12:20:00,62.27,62.35,62.21,62.32,38549.0,56.6251,56.6979,56.5706,56.6706,38549.0
2017-07-03 12:30:00,62.32,62.34,62.25,62.3,39907.0,56.6706,56.6888,56.6069,56.6524,39907.0
2017-07-03 12:40:00,62.31,62.31,62.17,62.19,182552.0,56.6615,56.6615,56.5342,56.5524,182552.0
2017-07-03 12:50:00,62.18,62.25,62.05,62.07,140526.0,56.5433,56.6069,56.4251,56.4433,140526.0
2017-07-05 09:30:00,62.14,62.62,62.09,62.6,93659.0,56.5069,56.9434,56.4614,56.9252,93659.0
2017-07-05 09:40:00,62.6,62.68,62.52,62.58,68938.0,56.9252,56.998,56.8525,56.907,68938.0
2017-07-05 09:50:00,62.61,62.64,62.33,62.38,72290.0,56.9343,56.9616,56.6797,56.7252,72290.0
2017-07-05 10:00:00,62.34,62.61,62.28,62.61,50571.0,56.6888,56.9343,56.6342,56.9343,50571.0
2017-07-05 10:10:00,62.61,62.87,62.61,62.75,92473.0,56.9343,57.1707,56.9343,57.0616,92473.0
2017-07-05 10:20:00,62.76,62.8,62.64,62.77,73418.0,57.0707,57.1071,56.9616,57.0798,73418.0
2017-07-05 10:30:00,62.77,62.77,62.61,62.7,56043.0,57.0798,57.0798,56.9343,57.0161,56043.0
2017-07-05 10:40:00,62.7,62.76,62.6,62.76,110700.0,57.0161,57.0707,56.9252,57.0707,110700.0
2017-07-05 10:50:00,62.75,62.92,62.72,62.88,79343.0,57.0616,57.2162,57.0343,57.1798,79343.0
2017-07-05 11:00:00,62.89,62.95,62.81,62.86,44989.0,57.1889,57.2435,57.1162,57.1616,44989.0
2017-07-05 11:10:00,62.86,62.98,62.84,62.86,65582.0,57.1616,57.2708,57.1435,57.1616,65582.0
2017-07-05 11:20:00,62.86,62.96,62.8,62.94,74834.0,57.1616,57.2526,57.1071,57.2344,74834.0
2017-07-05 11:30:00,62.94,62.98,62.87,62.97,35553.0,57.2344,57.2708,57.1707,57.2617,35553.0
2017-07-05 11:40:00,62.97,62.98,62.9,62.95,38901.0,57.2617,57.2708,57.198,57.2435,38901.0
2017-07-05 11:50:00,62.96,63.06,62.94,63.02,76940.0,57.2526,57.3435,57.2344,57.3071,76940.0
2017-07-05 12:00:00,63.04,63.06,62.89,62.9,39130.0,57.3253,57.3435,57.1889,57.198,39130.0
2017-07-05 12:10:00,62.89,62.93,62.87,62.91,22702.0,57.1889,57.2253,57.1707,57.2071,22702.0
2017-07-05 12:20:00,62.92,62.97,62.9,62.94,23003.0,57.2162,57.2617,57.198,57.2344,23003.0
2017-07-05 12:30:00,62.93,62.99,62.9,62.98,19484.0,57.2253,57.2799,57.198,57.2708,19484.0
2017-07-05 12:40:00,62.99,63.06,62.98,63.01,31084.0,57.2799,57.3435,57.2708,57.298,31084.0
2017-07-05 12:50:00,63.01,63.12,63.0,63.02,55626.0,57.298,57.3981,57.2889,57.3071,55626.0
2017-07-05 13:00:00,63.01,63.13,62.97,63.13,71663.0,57.298,57.4072,57.2617,57.4072,71663.0
2017-07-05 13:10:00,63.13,63.33,63.1,63.27,108104.0,57.4072,57.589,57.3799,57.5345,108104.0
2017-07-05 13:20:00,63.29,63.34,63.26,63.27,62504.0,57.5527,57.5981,57.5254,57.5345,62504.0
2017-07-05 13:30:00,63.27,63.37,63.23,63.23,72109.0,57.5345,57.6254,57.4981,57.4981,72109.0
2017-07-05 13:40:00,63.23,63.25,63.13,63.21,62504.0,57.4981,57.5163,57.4072,57.4799,62504.0
2017-07-05 13:50:00,63.2,63.28,63.19,63.27,41721.0,57.4708,57.5436,57.4617,57.5345,41721.0
2017-07-05 14:00:00,63.27,63.34,63.16,63.2,61994.0,57.5345,57.5981,57.4344,57.4708,61994.0
2017-07-05 14:10:00,63.19,63.3,63.16,63.24,52397.0,57.4617,57.5618,57.4344,57.5072,52397.0
2017-07-05 14:20:00,63.23,63.26,63.15,63.25,44030.0,57.4981,57.5254,57.4253,57.5163,44030.0
2017-07-05 14:30:00,63.25,63.33,63.24,63.31,69590.0,57.5163,57.589,57.5072,57.5708,69590.0
2017-07-05 14:40:00,63.32,63.37,63.2,63.21,56975.0,57.5799,57.6254,57.4708,57.4799,56975.0
2017-07-05 14:50:00,63.22,63.23,63.04,63.05,49475.0,57.489,57.4981,57.3253,57.3344,49475.0
2017-07-05 15:00:00,63.05,63.08,62.89,62.96,86802.0,57.3344,57.3617,57.1889,57.2526,86802.0
2017-07-05 15:10:00,62.95,63.11,62.94,63.07,53103.0,57.2435,57.389,57.2344,57.3526,53103.0
2017-07-05 15:20:00,63.06,63.1,63.02,63.08,44269.0,57.3435,57.3799,57.3071,57.3617,44269.0
2017-07-05 15:30:00,63.08,63.12,63.06,63.08,56987.0,57.3617,57.3981,57.3435,57.3617,56987.0
2017-07-05 15:40:00,63.08,63.23,63.07,63.19,75416.0,57.3617,57.4981,57.3526,57.4617,75416.0
2017-07-05 15:50:00,63.18,63.21,63.1,63.15,232565.0,57.4526,57.4799,57.3799,57.4253,232565.0
2017-07-06 09:30:00,62.9,63.48,62.86,63.14,123326.0,57.198,57.7254,57.1616,57.4163,123326.0
2017-07-06 09:40:00,63.16,63.3,62.84,62.93,96657.0,57.4344,57.5618,57.1435,57.2253,96657.0
2017-07-06 09:50:00,62.93,63.13,62.9,63.06,51557.0,57.2253,57.4072,57.198,57.3435,51557.0
2017-07-06 10:00:00,63.07,63.14,62.65,62.88,114103.0,57.3526,57.4163,56.9707,57.1798,114103.0
2017-07-06 10:10:00,62.87,63.09,62.86,63.02,67290.0,57.1707,57.3708,57.1616,57.3071,67290.0
2017-07-06 10:20:00,63.02,63.1,62.96,63.05,46782.0,57.3071,57.3799,57.2526,57.3344,46782.0
2017-07-06 10:30:00,63.04,63.1,62.94,63.07,57101.0,57.3253,57.3799,57.2344,57.3526,57101.0
2017-07-06 10:40:00,63.06,63.16,63.01,63.15,70497.0,57.3435,57.4344,57.298,57.4253,70497.0
2017-07-06 10:50:00,63.14,63.2,63.07,63.13,67053.0,57.4163,57.4708,57.3526,57.4072,67053.0
2017-07-06 11:00:00,63.12,63.31,62.94,63.22,75658.0,57.3981,57.5708,57.2344,57.489,75658.0
2017-07-06 11:10:00,63.23,63.34,63.23,63.32,47084.0,57.4981,57.5981,57.4981,57.5799,47084.0
2017-07-06 11:20:00,63.32,63.49,63.32,63.43,57334.0,57.5799,57.7345,57.5799,57.68,57334.0
2017-07-06 11:30:00,63.45,63.69,63.45,63.55,80166.0,57.6982,57.9164,57.6982,57.7891,80166.0
2017-07-06 11:40:00,63.55,63.69,63.48,63.66,49313.0,57.7891,57.9164,57.7254,57.8891,49313.0
2017-07-06 11:50:00,63.66,63.68,63.51,63.62,45072.0,57.8891,57.9073,57.7527,57.8527,45072.0
2017-07-06 12:00:00,63.61,63.71,63.61,63.66,37850.0,57.8436,57.9346,57.8436,57.8891,37850.0
2017-07-06 12:10:00,63.66,63.7,63.62,63.64,25168.0,57.8891,57.9255,57.8527,57.8709,25168.0
2017-07-06 12:20:00,63.64,63.65,63.5,63.5,57530.0,57.8709,57.88,57.7436,57.7436,57530.0
2017-07-06 12:30:00,63.5,63.51,63.41,63.43,73268.0,57.7436,57.7527,57.6618,57.68,73268.0
2017-07-06 12:40:00,63.43,63.49,63.4,63.42,36591.0,57.68,57.7345,57.6527,57.6709,36591.0
2017-07-06 12:50:00,63.42,63.43,63.35,63.38,47735.0,57.6709,57.68,57.6072,57.6345,47735.0
2017-07-06 13:00:00,63.4,63.46,63.31,63.44,50143.0,57.6527,57.7072,57.5708,57.6891,50143.0
2017-07-06 13:10:00,63.44,63.57,63.43,63.55,80538.0,57.6891,57.8073,57.68,57.7891,80538.0
2017-07-06 13:20:00,63.56,63.61,63.55,63.6,55039.0,57.7982,57.8436,57.7891,57.8346,55039.0
2017-07-06 13:30:00,63.6,63.65,63.53,63.61,47841.0,57.8346,57.88,57.7709,57.8436,47841.0
2017-07-06 13:40:00,63.61,63.69,63.51,63.66,76997.0,57.8436,57.9164,57.7527,57.8891,76997.0
2017-07-06 13:50:00,63.66,63.74,63.61,63.69,86079.0,57.8891,57.9619,57.8436,57.9164,86079.0
2017-07-06 14:00:00,63.69,63.71,63.54,63.56,58950.0,57.9164,57.9346,57.78,57.7982,58950.0
2017-07-06 14:10:00,63.54,63.55,63.39,63.44,56004.0,57.78,57.7891,57.6436,57.6891,56004.0
2017-07-06 14:20:00,63.43,63.44,63.3,63.33,88379.0,57.68,57.6891,57.5618,57.589,88379.0
2017-07-06 14:30:00,63.33,63.34,63.19,63.19,87681.0,57.589,57.5981,57.4617,57.4617,87681.0
2017-07-06 14:40:00,63.19,63.22,63.09,63.22,119614.0,57.4617,57.489,57.3708,57.489,119614.0
2017-07-06 14:50:00,63.22,63.28,63.13,63.24,89322.0,57.489,57.5436,57.4072,57.5072,89322.0
2017-07-06 15:00:00,63.24,63.32,63.18,63.21,81241.0,57.5072,57.5799,57.4526,57.4799,81241.0
2017-07-06 15:10:00,63.22,63.25,63.13,63.21,62466.0,57.489,57.5163,57.4072,57.4799,62466.0
2017-07-06 15:20:00,63.21,63.21,63.1,63.11,72742.0,57.4799,57.4799,57.3799,57.389,72742.0
2017-07-06 15:30:00,63.12,63.24,63.12,63.22,99407.0,57.3981,57.5072,57.3981,57.489,99407.0
2017-07-06 15:40:00,63.21,63.27,63.19,63.26,195311.0,57.4799,57.5345,57.4617,57.5254,195311.0
2017-07-06 15:50:00,63.26,63.35,63.24,63.31,496656.0,57.5254,57.6072,57.5072,57.5708,496656.0
2017-07-07 09:30:00,63.4,63.66,63.4,63.6,103313.0,57.6527,57.8891,57.6527,57.8346,103313.0
2017-07-07 09:40:00,63.58,63.91,63.58,63.91,72599.0,57.8164,58.1165,57.8164,58.1165,72599.0
2017-07-07 09:50:00,63.9,64.11,63.83,64.0,63931.0,58.1074,58.2983,58.0437,58.1983,63931.0
2017-07-07 10:00:00,64.03,64.11,63.95,64.0,61031.0,58.2256,58.2983,58.1528,58.1983,61031.0
2017-07-07 10:10:00,64.0,64.09,63.94,63.95,53564.0,58.1983,58.2801,58.1437,58.1528,53564.0
2017-07-07 10:20:00,63.96,64.09,63.89,64.09,52658.0,58.1619,58.2801,58.0983,58.2801,52658.0
2017-07-07 10:30:00,64.1,64.3,64.1,64.13,121185.0,58.2892,58.4711,58.2892,58.3165,121185.0
2017-07-07 10:40:00,64.13,64.13,64.01,64.04,90206.0,58.3165,58.3165,58.2074,58.2347,90206.0
2017-07-07 10:50:00,64.05,64.1,63.95,63.97,50587.0,58.2438,58.2892,58.1528,58.171,50587.0
2017-07-07 11:00:00,63.98,63.99,63.87,63.96,51403.0,58.1801,58.1892,58.0801,58.1619,51403.0
2017-07-07 11:10:00,63.97,64.0,63.78,63.79,58082.0,58.171,58.1983,57.9982,58.0073,58082.0
2017-07-07 11:20:00,63.77,64.05,63.77,64.01,93616.0,57.9891,58.2438,57.9891,58.2074,93616.0
2017-07-07 11:30:00,64.03,64.14,63.98,64.08,77192.0,58.2256,58.3256,58.1801,58.271,77192.0
2017-07-07 11:40:00,64.09,64.19,64.08,64.19,96687.0,58.2801,58.3711,58.271,58.3711,96687.0
2017-07-07 11:50:00,64.19,64.21,64.08,64.08,68929.0,58.3711,58.3893,58.271,58.271,68929.0
2017-07-07 12:00:00,64.09,64.15,64.05,64.06,33356.0,58.2801,58.3347,58.2438,58.2529,33356.0
2017-07-07 12:10:00,64.06,64.22,64.06,64.16,50115.0,58.2529,58.3984,58.2529,58.3438,50115.0
2017-07-07 12:20:00,64.18,64.34,64.18,64.26,55200.0,58.362,58.5075,58.362,58.4347,55200.0
2017-07-07 12:30:00,64.27,64.32,64.21,64.21,52147.0,58.4438,58.4893,58.3893,58.3893,52147.0
2017-07-07 12:40:00,64.22,64.27,64.15,64.25,62016.0,58.3984,58.4438,58.3347,58.4256,62016.0
2017-07-07 12:50:00,64.25,64.33,64.18,64.33,48881.0,58.4256,58.4984,58.362,58.4984,48881.0
2017-07-07 13:00:00,64.33,64.39,64.29,64.33,41903.0,58.4984,58.5529,58.462,58.4984,41903.0
2017-07-07 13:10:00,64.33,64.38,64.25,64.26,68063.0,58.4984,58.5438,58.4256,58.4347,68063.0
2017-07-07 13:20:00,64.26,64.26,64.17,64.19,59725.0,58.4347,58.4347,58.3529,58.3711,59725.0
2017-07-07 13:30:00,64.19,64.26,64.16,64.22,63432.0,58.3711,58.4347,58.3438,58.3984,63432.0
2017-07-07 13:40:00,64.2,64.25,64.1,64.1,56948.0,58.3802,58.4256,58.2892,58.2892,56948.0
2017-07-07 13:50:00,64.09,64.15,64.04,64.06,64351.0,58.2801,58.3347,58.2347,58.2529,64351.0
2017-07-07 14:00:00,64.06,64.08,63.97,64.0,61906.0,58.2529,58.271,58.171,58.1983,61906.0
2017-07-07 14:10:00,64.01,64.02,63.97,63.97,61811.0,58.2074,58.2165,58.171,58.171,61811.0
2017-07-07 14:20:00,63.98,64.07,63.98,64.03,139489.0,58.1801,58.262,58.1801,58.2256,139489.0
2017-07-07 14:30:00,64.04,64.15,64.03,64.07,67277.0,58.2347,58.3347,58.2256,58.262,67277.0
2017-07-07 14:40:00,64.08,64.12,64.03,64.09,57046.0,58.271,58.3074,58.2256,58.2801,57046.0
2017-07-07 14:50:00,64.09,64.24,64.06,64.24,51886.0,58.2801,58.4165,58.2529,58.4165,51886.0
2017-07-07 15:00:00,64.25,64.26,64.15,64.22,70706.0,58.4256,58.4347,58.3347,58.3984,70706.0
2017-07-07 15:10:00,64.22,64.25,64.19,64.23,74609.0,58.3984,58.4256,58.3711,58.4074,74609.0
2017-07-07 15:20:00,64.23,64.33,64.21,64.32,52872.0,58.4074,58.4984,58.3893,58.4893,52872.0
2017-07-07 15:30:00,64.31,64.33,64.21,64.21,59345.0,58.4802,58.4984,58.3893,58.3893,59345.0
2017-07-07 15:40:00,64.21,64.26,64.14,64.16,106325.0,58.3893,58.4347,58.3256,58.3438,106325.0
2017-07-07 15:50:00,64.17,64.31,64.16,64.23,244043.0,58.3529,58.4802,58.3438,58.4074,244043.0
2017-07-10 09:30:00,62.94,63.71,62.92,63.44,433815.0,57.2344,57.9346,57.2162,57.6891,433815.0
2017-07-10 09:40:00,63.51,63.8,63.35,63.78,187939.0,57.7527,58.0164,57.6072,57.9982,187939.0
2017-07-10 09:50:00,63.76,63.85,63.53,63.84,132524.0,57.9801,58.0619,57.7709,58.0528,132524.0
2017-07-10 10:00:00,63.84,63.91,63.56,63.6,152105.0,58.0528,58.1165,57.7982,57.8346,152105.0
2017-07-10 10:10:00,63.6,63.67,63.39,63.51,101870.0,57.8346,57.8982,57.6436,57.7527,101870.0
2017-07-10 10:20:00,63.51,63.6,63.33,63.42,131054.0,57.7527,57.8346,57.589,57.6709,131054.0
2017-07-10 10:30:00,63.42,63.51,63.35,63.47,85336.0,57.6709,57.7527,57.6072,57.7163,85336.0
2017-07-10 10:40:00,63.47,63.48,63.32,63.37,83526.0,57.7163,57.7254,57.5799,57.6254,83526.0
2017-07-10 10:50:00,63.36,63.39,63.25,63.29,83680.0,57.6163,57.6436,57.5163,57.5527,83680.0
2017-07-10 11:00:00,63.29,63.31,63.06,63.13,140565.0,57.5527,57.5708,57.3435,57.4072,140565.0
2017-07-10 11:10:00,63.13,63.19,62.97,63.01,115657.0,57.4072,57.4617,57.2617,57.298,115657.0
2017-07-10 11:20:00,63.01,63.21,62.97,63.09,127057.0,57.298,57.4799,57.2617,57.3708,127057.0
2017-07-10 11:30:00,63.09,63.2,63.07,63.2,111273.0,57.3708,57.4708,57.3526,57.4708,111273.0
2017-07-10 11:40:00,63.2,63.31,63.16,63.22,89378.0,57.4708,57.5708,57.4344,57.489,89378.0
2017-07-10 11:50:00,63.23,63.27,63.1,63.26,100202.0,57.4981,57.5345,57.3799,57.5254,100202.0
2017-07-10 12:00:00,63.25,63.34,63.23,63.25,67202.0,57.5163,57.5981,57.4981,57.5163,67202.0
2017-07-10 12:10:00,63.24,63.28,63.2,63.2,45943.0,57.5072,57.5436,57.4708,57.4708,45943.0
2017-07-10 12:20:00,63.2,63.32,63.12,63.13,88191.0,57.4708,57.5799,57.3981,57.4072,88191.0
2017-07-10 12:30:00,63.13,63.26,63.12,63.22,43592.0,57.4072,57.5254,57.3981,57.489,43592.0
2017-07-10 12:40:00,63.22,63.25,63.04,63.05,72124.0,57.489,57.5163,57.3253,57.3344,72124.0
2017-07-10 12:50:00,63.05,63.15,63.04,63.14,37741.0,57.3344,57.4253,57.3253,57.4163,37741.0
2017-07-10 13:00:00,63.14,63.28,63.1,63.26,100540.0,57.4163,57.5436,57.3799,57.5254,100540.0
2017-07-10 13:10:00,63.25,63.29,63.14,63.15,73046.0,57.5163,57.5527,57.4163,57.4253,73046.0
2017-07-10 13:20:00,63.15,63.17,63.09,63.13,51296.0,57.4253,57.4435,57.3708,57.4072,51296.0
2017-07-10 13:30:00,63.13,63.31,63.13,63.26,72573.0,57.4072,57.5708,57.4072,57.5254,72573.0
2017-07-10 13:40:00,63.24,63.32,63.2,63.32,169524.0,57.5072,57.5799,57.4708,57.5799,169524.0
2017-07-10 13:50:00,63.32,63.38,63.27,63.35,66453.0,57.5799,57.6345,57.5345,57.6072,66453.0
2017-07-10 14:00:00,63.34,63.35,63.27,63.29,82020.0,57.5981,57.6072,57.5345,57.5527,82020.0
2017-07-10 14:10:00,63.28,63.32,63.26,63.28,59604.0,57.5436,57.5799,57.5254,57.5436,59604.0
2017-07-10 14:20:00,63.28,63.33,63.23,63.27,59575.0,57.5436,57.589,57.4981,57.5345,59575.0
2017-07-10 14:30:00,63.27,63.3,63.22,63.24,76122.0,57.5345,57.5618,57.489,57.5072,76122.0
2017-07-10 14:40:00,63.24,63.24,63.07,63.07,76525.0,57.5072,57.5072,57.3526,57.3526,76525.0
2017-07-10 14:50:00,63.07,63.14,63.03,63.11,104441.0,57.3526,57.4163,57.3162,57.389,104441.0
2017-07-10 15:00:00,63.11,63.16,63.01,63.01,72322.0,57.389,57.4344,57.298,57.298,72322.0
2017-07-10 15:10:00,63.02,63.15,63.01,63.02,182845.0,57.3071,57.4253,57.298,57.3071,182845.0
2017-07-10 15:20:00,63.02,63.06,62.99,63.02,142648.0,57.3071,57.3435,57.2799,57.3071,142648.0
2017-07-10 15:30:00,63.03,63.22,63.0,63.2,133681.0,57.3162,57.489,57.2889,57.4708,133681.0
2017-07-10 15:40:00,63.2,63.23,63.16,63.2,158925.0,57.4708,57.4981,57.4344,57.4708,158925.0
2017-07-10 15:50:00,63.2,63.22,63.11,63.11,292001.0,57.4708,57.489,57.389,57.389,292001.0
2017-07-11 09:30:00,63.08,63.35,62.98,63.1,127395.0,57.3617,57.6072,57.2708,57.3799,127395.0
2017-07-11 09:40:00,63.11,63.32,63.06,63.23,92041.0,57.389,57.5799,57.3435,57.4981,92041.0
2017-07-11 09:50:00,63.22,63.23,63.04,63.11,73317.0,57.489,57.4981,57.3253,57.389,73317.0
2017-07-11 10:00:00,63.11,63.21,63.04,63.16,62611.0,57.389,57.4799,57.3253,57.4344,62611.0
2017-07-11 10:10:00,63.16,63.36,63.16,63.28,147053.0,57.4344,57.6163,57.4344,57.5436,147053.0
2017-07-11 10:20:00,63.29,63.29,63.06,63.07,85583.0,57.5527,57.5527,57.3435,57.3526,85583.0
2017-07-11 10:30:00,63.07,63.12,62.94,62.99,144285.0,57.3526,57.3981,57.2344,57.2799,144285.0
2017-07-11 10:40:00,62.99,63.02,62.86,62.86,130427.0,57.2799,57.3071,57.1616,57.1616,130427.0
2017-07-11 10:50:00,62.87,62.87,62.74,62.86,115587.0,57.1707,57.1707,57.0525,57.1616,115587.0
2017-07-11 11:00:00,62.85,62.96,62.82,62.87,77798.0,57.1525,57.2526,57.1253,57.1707,77798.0
2017-07-11 11:10:00,62.87,62.88,62.66,62.67,75135.0,57.1707,57.1798,56.9798,56.9889,75135.0
2017-07-11 11:20:00,62.67,62.67,62.2,62.36,181643.0,56.9889,56.9889,56.5615,56.707,181643.0
2017-07-11 11:30:00,62.36,62.57,62.34,62.54,98346.0,56.707,56.8979,56.6888,56.8706,98346.0
2017-07-11 11:40:00,62.54,62.57,62.44,62.51,49303.0,56.8706,56.8979,56.7797,56.8434,49303.0
2017-07-11 11:50:00,62.51,62.54,62.33,62.33,59693.0,56.8434,56.8706,56.6797,56.6797,59693.0
2017-07-11 12:00:00,62.32,62.37,62.23,62.36,106226.0,56.6706,56.7161,56.5887,56.707,106226.0
2017-07-11 12:10:00,62.36,62.45,62.33,62.4,44724.0,56.707,56.7888,56.6797,56.7433,44724.0
2017-07-11 12:20:00,62.41,62.41,62.28,62.37,52821.0,56.7524,56.7524,56.6342,56.7161,52821.0
2017-07-11 12:30:00,62.37,62.4,62.31,62.31,54912.0,56.7161,56.7433,56.6615,56.6615,54912.0
2017-07-11 12:40:00,62.31,62.39,62.27,62.33,55154.0,56.6615,56.7342,56.6251,56.6797,55154.0
2017-07-11 12:50:00,62.34,62.35,62.28,62.35,46234.0,56.6888,56.6979,56.6342,56.6979,46234.0
2017-07-11 13:00:00,62.35,62.4,62.29,62.3,53190.0,56.6979,56.7433,56.6433,56.6524,53190.0
2017-07-11 13:10:00,62.3,62.36,62.28,62.32,39721.0,56.6524,56.707,56.6342,56.6706,39721.0
2017-07-11 13:20:00,62.32,62.33,62.25,62.25,61078.0,56.6706,56.6797,56.6069,56.6069,61078.0
2017-07-11 13:30:00,62.26,62.27,62.14,62.22,125180.0,56.616,56.6251,56.5069,56.5797,125180.0
2017-07-11 13:40:00,62.23,62.46,62.22,62.4,66787.0,56.5887,56.7979,56.5797,56.7433,66787.0
2017-07-11 13:50:00,62.4,62.47,62.33,62.47,37789.0,56.7433,56.807,56.6797,56.807,37789.0
2017-07-11 14:00:00,62.47,62.52,62.42,62.49,54682.0,56.807,56.8525,56.7615,56.8252,54682.0
2017-07-11 14:10:00,62.49,62.54,62.46,62.5,57102.0,56.8252,56.8706,56.7979,56.8343,57102.0
2017-07-11 14:20:00,62.5,62.5,62.39,62.41,54866.0,56.8343,56.8343,56.7342,56.7524,54866.0
2017-07-11 14:30:00,62.41,62.43,62.37,62.4,53398.0,56.7524,56.7706,56.7161,56.7433,53398.0
2017-07-11 14:40:00,62.4,62.43,62.34,62.34,52177.0,56.7433,56.7706,56.6888,56.6888,52177.0
2017-07-11 14:50:00,62.34,62.35,62.02,62.08,169592.0,56.6888,56.6979,56.3978,56.4523,169592.0
2017-07-11 15:00:00,62.09,62.1,61.99,62.07,180770.0,56.4614,56.4705,56.3705,56.4433,180770.0
2017-07-11 15:10:00,62.07,62.07,61.89,61.95,201970.0,56.4433,56.4433,56.2796,56.3341,201970.0
2017-07-11 15:20:00,61.95,61.97,61.87,61.95,189158.0,56.3341,56.3523,56.2614,56.3341,189158.0
2017-07-11 15:30:00,61.95,62.06,61.83,61.86,212596.0,56.3341,56.4342,56.225,56.2523,212596.0
2017-07-11 15:40:00,61.86,61.92,61.85,61.89,306129.0,56.2523,56.3069,56.2432,56.2796,306129.0
2017-07-11 15:50:00,61.9,61.92,61.76,61.81,564751.0,56.2887,56.3069,56.1614,56.2068,564751.0
2017-07-12 09:30:00,62.47,62.69,62.41,62.52,189254.0,56.807,57.007,56.7524,56.8525,189254.0
2017-07-12 09:40:00,62.52,62.54,62.28,62.31,90743.0,56.8525,56.8706,56.6342,56.6615,90743.0
2017-07-12 09:50:00,62.3,62.34,62.16,62.19,106304.0,56.6524,56.6888,56.5251,56.5524,106304.0
2017-07-12 10:00:00,62.18,62.24,62.11,62.21,104565.0,56.5433,56.5978,56.4796,56.5706,104565.0
2017-07-12 10:10:00,62.21,62.31,62.08,62.19,174023.0,56.5706,56.6615,56.4523,56.5524,174023.0
2017-07-12 10:20:00,62.19,62.3,62.16,62.27,96692.0,56.5524,56.6524,56.5251,56.6251,96692.0
2017-07-12 10:30:00,62.3,62.3,62.07,62.1,71767.0,56.6524,56.6524,56.4433,56.4705,71767.0
2017-07-12 10:40:00,62.09,62.27,62.02,62.19,86187.0,56.4614,56.6251,56.3978,56.5524,86187.0
2017-07-12 10:50:00,62.19,62.26,62.14,62.19,122829.0,56.5524,56.616,56.5069,56.5524,122829.0
2017-07-12 11:00:00,62.18,62.28,62.17,62.22,149089.0,56.5433,56.6342,56.5342,56.5797,149089.0
2017-07-12 11:10:00,62.22,62.41,62.18,62.4,112052.0,56.5797,56.7524,56.5433,56.7433,112052.0
2017-07-12 11:20:00,62.4,62.43,62.27,62.31,208175.0,56.7433,56.7706,56.6251,56.6615,208175.0
2017-07-12 11:30:00,62.3,62.32,62.25,62.26,74243.0,56.6524,56.6706,56.6069,56.616,74243.0
2017-07-12 11:40:00,62.24,62.31,62.14,62.19,52007.0,56.5978,56.6615,56.5069,56.5524,52007.0
2017-07-12 11:50:00,62.18,62.21,62.07,62.12,45302.0,56.5433,56.5706,56.4433,56.4887,45302.0
2017-07-12 12:00:00,62.12,62.16,62.0,62.01,60101.0,56.4887,56.5251,56.3796,56.3887,60101.0
2017-07-12 12:10:00,62.01,62.06,61.91,61.94,77234.0,56.3887,56.4342,56.2978,56.325,77234.0
2017-07-12 12:20:00,61.95,61.99,61.94,61.97,59089.0,56.3341,56.3705,56.325,56.3523,59089.0
2017-07-12 12:30:00,61.97,62.2,61.94,62.16,115483.0,56.3523,56.5615,56.325,56.5251,115483.0
2017-07-12 12:40:00,62.15,62.16,62.03,62.05,84846.0,56.516,56.5251,56.4069,56.4251,84846.0
2017-07-12 12:50:00,62.06,62.1,62.01,62.04,63908.0,56.4342,56.4705,56.3887,56.416,63908.0
2017-07-12 13:00:00,62.04,62.06,61.99,62.0,75579.0,56.416,56.4342,56.3705,56.3796,75579.0
2017-07-12 13:10:00,62.0,62.05,62.0,62.05,54495.0,56.3796,56.4251,56.3796,56.4251,54495.0
2017-07-12 13:20:00,62.05,62.05,61.95,61.95,36624.0,56.4251,56.4251,56.3341,56.3341,36624.0
2017-07-12 13:30:00,61.96,61.98,61.89,61.9,86239.0,56.3432,56.3614,56.2796,56.2887,86239.0
2017-07-12 13:40:00,61.9,62.05,61.89,62.03,55765.0,56.2887,56.4251,56.2796,56.4069,55765.0
2017-07-12 13:50:00,62.02,62.05,61.95,61.97,73222.0,56.3978,56.4251,56.3341,56.3523,73222.0
2017-07-12 14:00:00,61.98,62.03,61.91,61.98,57761.0,56.3614,56.4069,56.2978,56.3614,57761.0
2017-07-12 14:10:00,61.99,62.03,61.97,62.0,93689.0,56.3705,56.4069,56.3523,56.3796,93689.0
2017-07-12 14:20:00,62.0,62.16,61.99,62.06,128421.0,56.3796,56.5251,56.3705,56.4342,128421.0
2017-07-12 14:30:00,62.06,62.11,62.04,62.07,58188.0,56.4342,56.4796,56.416,56.4433,58188.0
2017-07-12 14:40:00,62.08,62.09,61.97,62.06,125445.0,56.4523,56.4614,56.3523,56.4342,125445.0
2017-07-12 14:50:00,62.06,62.13,62.0,62.09,101183.0,56.4342,56.4978,56.3796,56.4614,101183.0
2017-07-12 15:00:00,62.1,62.15,62.06,62.14,72281.0,56.4705,56.516,56.4342,56.5069,72281.0
2017-07-12 15:10:00,62.14,62.21,62.13,62.16,85628.0,56.5069,56.5706,56.4978,56.5251,85628.0
2017-07-12 15:20:00,62.16,62.16,62.02,62.05,138451.0,56.5251,56.5251,56.3978,56.4251,138451.0
2017-07-12 15:30:00,62.05,62.12,62.05,62.1,250559.0,56.4251,56.4887,56.4251,56.4705,250559.0
2017-07-12 15:40:00,62.09,62.1,61.99,62.05,263940.0,56.4614,56.4705,56.3705,56.4251,263940.0
2017-07-12 15:50:00,62.04,62.09,61.96,62.08,449678.0,56.416,56.4614,56.3432,56.4523,449678.0
2017-07-13 09:30:00,62.05,62.05,61.4,61.77,249255.0,56.4251,56.4251,55.834,56.1704,249255.0
2017-07-13 09:40:00,61.77,61.91,61.61,61.71,128871.0,56.1704,56.2978,56.025,56.1159,128871.0
2017-07-13 09:50:00,61.7,62.0,61.7,61.96,108462.0,56.1068,56.3796,56.1068,56.3432,108462.0
2017-07-13 10:00:00,61.96,62.43,61.95,62.39,384905.0,56.3432,56.7706,56.3341,56.7342,384905.0
2017-07-13 10:10:00,62.41,62.47,62.14,62.16,132025.0,56.7524,56.807,56.5069,56.5251,132025.0
2017-07-13 10:20:00,62.14,62.24,62.01,62.02,105326.0,56.5069,56.5978,56.3887,56.3978,105326.0
2017-07-13 10:30:00,62.02,62.04,61.78,61.83,142813.0,56.3978,56.416,56.1795,56.225,142813.0
2017-07-13 10:40:00,61.82,62.1,61.82,62.05,137208.0,56.2159,56.4705,56.2159,56.4251,137208.0
2017-07-13 10:50:00,62.06,62.25,62.06,62.17,63715.0,56.4342,56.6069,56.4342,56.5342,63715.0
2017-07-13 11:00:00,62.16,62.18,62.0,62.01,177824.0,56.5251,56.5433,56.3796,56.3887,177824.0
2017-07-13 11:10:00,62.0,62.06,61.86,61.87,92168.0,56.3796,56.4342,56.2523,56.2614,92168.0
2017-07-13 11:20:00,61.88,61.96,61.79,61.95,98825.0,56.2705,56.3432,56.1886,56.3341,98825.0
2017-07-13 11:30:00,61.96,61.96,61.86,61.88,53916.0,56.3432,56.3432,56.2523,56.2705,53916.0
2017-07-13 11:40:00,61.88,61.88,61.66,61.72,70104.0,56.2705,56.2705,56.0704,56.125,70104.0
2017-07-13 11:50:00,61.73,61.82,61.68,61.74,57341.0,56.1341,56.2159,56.0886,56.1432,57341.0
2017-07-13 12:00:00,61.74,61.76,61.62,61.67,51486.0,56.1432,56.1614,56.034,56.0795,51486.0
2017-07-13 12:10:00,61.68,61.82,61.65,61.81,61652.0,56.0886,56.2159,56.0613,56.2068,61652.0
2017-07-13 12:20:00,61.82,61.94,61.8,61.92,52211.0,56.2159,56.325,56.1977,56.3069,52211.0
2017-07-13 12:30:00,61.92,61.94,61.8,61.81,57176.0,56.3069,56.325,56.1977,56.2068,57176.0
2017-07-13 12:40:00,61.81,61.87,61.76,61.82,68984.0,56.2068,56.2614,56.1614,56.2159,68984.0
2017-07-13 12:50:00,61.82,61.83,61.74,61.79,88292.0,56.2159,56.225,56.1432,56.1886,88292.0
2017-07-13 13:00:00,61.79,61.87,61.76,61.85,38788.0,56.1886,56.2614,56.1614,56.2432,38788.0
2017-07-13 13:10:00,61.85,61.88,61.82,61.88,34186.0,56.2432,56.2705,56.2159,56.2705,34186.0
2017-07-13 13:20:00,61.87,61.87,61.8,61.87,39772.0,56.2614,56.2614,56.1977,56.2614,39772.0
2017-07-13 13:30:00,61.86,61.9,61.83,61.89,40959.0,56.2523,56.2887,56.225,56.2796,40959.0
2017-07-13 13:40:00,61.89,61.92,61.7,61.73,55395.0,56.2796,56.3069,56.1068,56.1341,55395.0
2017-07-13 13:50:00,61.73,61.79,61.71,61.74,48461.0,56.1341,56.1886,56.1159,56.1432,48461.0
2017-07-13 14:00:00,61.74,61.75,61.66,61.73,72054.0,56.1432,56.1523,56.0704,56.1341,72054.0
2017-07-13 14:10:00,61.74,61.85,61.7,61.83,64844.0,56.1432,56.2432,56.1068,56.225,64844.0
2017-07-13 14:20:00,61.83,61.94,61.79,61.85,73031.0,56.225,56.325,56.1886,56.2432,73031.0
2017-07-13 14:30:00,61.85,61.93,61.84,61.92,72610.0,56.2432,56.3159,56.2341,56.3069,72610.0
2017-07-13 14:40:00,61.92,61.93,61.83,61.89,102055.0,56.3069,56.3159,56.225,56.2796,102055.0
2017-07-13 14:50:00,61.86,61.91,61.84,61.9,56216.0,56.2523,56.2978,56.2341,56.2887,56216.0
2017-07-13 15:00:00,61.9,61.93,61.87,61.9,87989.0,56.2887,56.3159,56.2614,56.2887,87989.0
2017-07-13 15:10:00,61.9,61.95,61.89,61.91,86993.0,56.2887,56.3341,56.2796,56.2978,86993.0
2017-07-13 15:20:00,61.91,61.91,61.81,61.88,108217.0,56.2978,56.2978,56.2068,56.2705,108217.0
2017-07-13 15:30:00,61.87,61.9,61.79,61.89,129400.0,56.2614,56.2887,56.1886,56.2796,129400.0
2017-07-13 15:40:00,61.9,62.01,61.88,62.0,213979.0,56.2887,56.3887,56.2705,56.3796,213979.0
2017-07-13 15:50:00,62.0,62.09,62.0,62.0,402456.0,56.3796,56.4614,56.3796,56.3796,402456.0
2017-07-14 09:30:00,62.05,62.13,61.75,61.8,76249.0,56.4251,56.4978,56.1523,56.1977,76249.0
2017-07-14 09:40:00,61.81,61.81,61.64,61.68,76276.0,56.2068,56.2068,56.0522,56.0886,76276.0
2017-07-14 09:50:00,61.69,61.74,61.6,61.64,49166.0,56.0977,56.1432,56.0159,56.0522,49166.0
2017-07-14 10:00:00,61.65,61.82,61.64,61.7,92834.0,56.0613,56.2159,56.0522,56.1068,92834.0
2017-07-14 10:10:00,61.7,61.7,61.61,61.62,45418.0,56.1068,56.1068,56.025,56.034,45418.0
2017-07-14 10:20:00,61.63,61.69,61.61,61.61,33513.0,56.0431,56.0977,56.025,56.025,33513.0
2017-07-14 10:30:00,61.62,61.64,61.48,61.57,68038.0,56.034,56.0522,55.9067,55.9886,68038.0
2017-07-14 10:40:00,61.59,61.7,61.57,61.68,44863.0,56.0068,56.1068,55.9886,56.0886,44863.0
2017-07-14 10:50:00,61.68,61.78,61.66,61.78,48832.0,56.0886,56.1795,56.0704,56.1795,48832.0
2017-07-14 11:00:00,61.78,61.8,61.72,61.76,70376.0,56.1795,56.1977,56.125,56.1614,70376.0
2017-07-14 11:10:00,61.76,61.79,61.72,61.78,40777.0,56.1614,56.1886,56.125,56.1795,40777.0
2017-07-14 11:20:00,61.77,61.8,61.69,61.74,50208.0,56.1704,56.1977,56.0977,56.1432,50208.0
2017-07-14 11:30:00,61.75,61.79,61.68,61.69,64903.0,56.1523,56.1886,56.0886,56.0977,64903.0
2017-07-14 11:40:00,61.7,61.76,61.67,61.71,32967.0,56.1068,56.1614,56.0795,56.1159,32967.0
2017-07-14 11:50:00,61.72,61.76,61.63,61.74,39909.0,56.125,56.1614,56.0431,56.1432,39909.0
2017-07-14 12:00:00,61.74,61.81,61.74,61.81,52132.0,56.1432,56.2068,56.1432,56.2068,52132.0
2017-07-14 12:10:00,61.82,61.84,61.78,61.79,29430.0,56.2159,56.2341,56.1795,56.1886,29430.0
2017-07-14 12:20:00,61.79,61.9,61.76,61.9,30561.0,56.1886,56.2887,56.1614,56.2887,30561.0
2017-07-14 12:30:00,61.9,61.99,61.88,61.99,35111.0,56.2887,56.3705,56.2705,56.3705,35111.0
2017-07-14 12:40:00,61.98,61.98,61.9,61.97,34462.0,56.3614,56.3614,56.2887,56.3523,34462.0
2017-07-14 12:50:00,61.98,62.04,61.93,61.99,53458.0,56.3614,56.416,56.3159,56.3705,53458.0
2017-07-14 13:00:00,62.0,62.02,61.93,62.0,23879.0,56.3796,56.3978,56.3159,56.3796,23879.0
2017-07-14 13:10:00,61.99,62.05,61.97,62.04,34334.0,56.3705,56.4251,56.3523,56.416,34334.0
2017-07-14 13:20:00,62.04,62.05,61.97,61.98,26055.0,56.416,56.4251,56.3523,56.3614,26055.0
2017-07-14 13:30:00,61.97,62.02,61.95,61.97,23524.0,56.3523,56.3978,56.3341,56.3523,23524.0
2017-07-14 13:40:00,61.97,61.99,61.94,61.95,27885.0,56.3523,56.3705,56.325,56.3341,27885.0
2017-07-14 13:50:00,61.96,62.01,61.93,61.99,46182.0,56.3432,56.3887,56.3159,56.3705,46182.0
2017-07-14 14:00:00,62.0,62.0,61.9,61.92,38707.0,56.3796,56.3796,56.2887,56.3069,38707.0
2017-07-14 14:10:00,61.91,61.99,61.89,61.94,40621.0,56.2978,56.3705,56.2796,56.325,40621.0
2017-07-14 14:20:00,61.93,61.98,61.89,61.89,45736.0,56.3159,56.3614,56.2796,56.2796,45736.0
2017-07-14 14:30:00,61.9,61.91,61.82,61.84,65264.0,56.2887,56.2978,56.2159,56.2341,65264.0
2017-07-14 14:40:00,61.84,61.85,61.81,61.84,50950.0,56.2341,56.2432,56.2068,56.2341,50950.0
2017-07-14 14:50:00,61.85,61.9,61.83,61.84,35185.0,56.2432,56.2887,56.225,56.2341,35185.0
2017-07-14 15:00:00,61.84,61.87,61.81,61.83,70138.0,56.2341,56.2614,56.2068,56.225,70138.0
2017-07-14 15:10:00,61.82,61.87,61.81,61.81,87250.0,56.2159,56.2614,56.2068,56.2068,87250.0
2017-07-14 15:20:00,61.8,61.99,61.8,61.99,50179.0,56.1977,56.3705,56.1977,56.3705,50179.0
2017-07-14 15:30:00,61.99,62.03,61.94,62.02,74230.0,56.3705,56.4069,56.325,56.3978,74230.0
2017-07-14 15:40:00,62.02,62.05,61.95,62.0,103520.0,56.3978,56.4251,56.3341,56.3796,103520.0
2017-07-14 15:50:00,62.0,62.0,61.89,61.91,251862.0,56.3796,56.3796,56.2796,56.2978,251862.0
2017-07-17 09:30:00,61.93,62.04,61.7,61.72,66878.0,56.3159,56.416,56.1068,56.125,66878.0
2017-07-17 09:40:00,61.7,61.74,61.61,61.63,51660.0,56.1068,56.1432,56.025,56.0431,51660.0
2017-07-17 09:50:00,61.63,61.77,61.58,61.72,56354.0,56.0431,56.1704,55.9977,56.125,56354.0
2017-07-17 10:00:00,61.72,61.93,61.71,61.91,55740.0,56.125,56.3159,56.1159,56.2978,55740.0
2017-07-17 10:10:00,61.9,62.08,61.87,62.06,56034.0,56.2887,56.4523,56.2614,56.4342,56034.0
2017-07-17 10:20:00,62.07,62.14,61.92,61.93,40569.0,56.4433,56.5069,56.3069,56.3159,40569.0
2017-07-17 10:30:00,61.94,62.06,61.94,62.0,30155.0,56.325,56.4342,56.325,56.3796,30155.0
2017-07-17 10:40:00,61.99,62.11,61.99,62.08,43843.0,56.3705,56.4796,56.3705,56.4523,43843.0
2017-07-17 10:50:00,62.09,62.12,62.06,62.08,31856.0,56.4614,56.4887,56.4342,56.4523,31856.0
2017-07-17 11:00:00,62.08,62.18,62.07,62.08,45769.0,56.4523,56.5433,56.4433,56.4523,45769.0
2017-07-17 11:10:00,62.08,62.18,62.05,62.18,33990.0,56.4523,56.5433,56.4251,56.5433,33990.0
2017-07-17 11:20:00,62.16,62.2,62.13,62.16,40604.0,56.5251,56.5615,56.4978,56.5251,40604.0
2017-07-17 11:30:00,62.17,62.29,62.17,62.18,55336.0,56.5342,56.6433,56.5342,56.5433,55336.0
2017-07-17 11:40:00,62.2,62.3,62.17,62.3,48858.0,56.5615,56.6524,56.5342,56.6524,48858.0
2017-07-17 11:50:00,62.29,62.32,62.18,62.19,33417.0,56.6433,56.6706,56.5433,56.5524,33417.0
2017-07-17 12:00:00,62.19,62.23,62.18,62.22,18904.0,56.5524,56.5887,56.5433,56.5797,18904.0
2017-07-17 12:10:00,62.22,62.24,62.2,62.23,15776.0,56.5797,56.5978,56.5615,56.5887,15776.0
2017-07-17 12:20:00,62.23,62.31,62.23,62.31,24652.0,56.5887,56.6615,56.5887,56.6615,24652.0
2017-07-17 12:30:00,62.32,62.38,62.3,62.37,34574.0,56.6706,56.7252,56.6524,56.7161,34574.0
2017-07-17 12:40:00,62.38,62.42,62.37,62.41,52332.0,56.7252,56.7615,56.7161,56.7524,52332.0
2017-07-17 12:50:00,62.42,62.45,62.35,62.37,21578.0,56.7615,56.7888,56.6979,56.7161,21578.0
2017-07-17 13:00:00,62.37,62.38,62.31,62.31,24975.0,56.7161,56.7252,56.6615,56.6615,24975.0
2017-07-17 13:10:00,62.31,62.42,62.31,62.34,25857.0,56.6615,56.7615,56.6615,56.6888,25857.0
2017-07-17 13:20:00,62.34,62.38,62.31,62.35,18301.0,56.6888,56.7252,56.6615,56.6979,18301.0
2017-07-17 13:30:00,62.34,62.41,62.33,62.38,33328.0,56.6888,56.7524,56.6797,56.7252,33328.0
2017-07-17 13:40:00,62.37,62.46,62.36,62.41,56764.0,56.7161,56.7979,56.707,56.7524,56764.0
2017-07-17 13:50:00,62.41,62.43,62.29,62.33,42474.0,56.7524,56.7706,56.6433,56.6797,42474.0
2017-07-17 14:00:00,62.33,62.33,62.28,62.3,25648.0,56.6797,56.6797,56.6342,56.6524,25648.0
2017-07-17 14:10:00,62.3,62.3,62.2,62.21,41338.0,56.6524,56.6524,56.5615,56.5706,41338.0
2017-07-17 14:20:00,62.22,62.31,62.2,62.31,30576.0,56.5797,56.6615,56.5615,56.6615,30576.0
2017-07-17 14:30:00,62.32,62.34,62.26,62.34,46002.0,56.6706,56.6888,56.616,56.6888,46002.0
2017-07-17 14:40:00,62.35,62.38,62.31,62.35,35722.0,56.6979,56.7252,56.6615,56.6979,35722.0
2017-07-17 14:50:00,62.35,62.35,62.23,62.27,42305.0,56.6979,56.6979,56.5887,56.6251,42305.0
2017-07-17 15:00:00,62.28,62.34,62.26,62.33,43942.0,56.6342,56.6888,56.616,56.6797,43942.0
2017-07-17 15:10:00,62.33,62.39,62.32,62.38,39704.0,56.6797,56.7342,56.6706,56.7252,39704.0
2017-07-17 15:20:00,62.38,62.39,62.3,62.3,60724.0,56.7252,56.7342,56.6524,56.6524,60724.0
2017-07-17 15:30:00,62.3,62.31,62.2,62.2,71788.0,56.6524,56.6615,56.5615,56.5615,71788.0
2017-07-17 15:40:00,62.2,62.25,62.17,62.25,97779.0,56.5615,56.6069,56.5342,56.6069,97779.0
2017-07-17 15:50:00,62.25,62.25,62.13,62.15,398575.0,56.6069,56.6069,56.4978,56.516,398575.0
2017-07-18 09:30:00,61.91,62.08,61.81,62.03,93024.0,56.2978,56.4523,56.2068,56.4069,93024.0
2017-07-18 09:40:00,62.03,62.11,61.94,62.1,57479.0,56.4069,56.4796,56.325,56.4705,57479.0
2017-07-18 09:50:00,62.11,62.17,62.04,62.1,71843.0,56.4796,56.5342,56.416,56.4705,71843.0
2017-07-18 10:00:00,62.11,62.13,61.86,61.93,84096.0,56.4796,56.4978,56.2523,56.3159,84096.0
2017-07-18 10:10:00,61.94,62.03,61.87,61.92,144878.0,56.325,56.4069,56.2614,56.3069,144878.0
2017-07-18 10:20:00,61.91,62.04,61.91,61.97,58177.0,56.2978,56.416,56.2978,56.3523,58177.0
2017-07-18 10:30:00,61.98,61.99,61.68,61.72,125460.0,56.3614,56.3705,56.0886,56.125,125460.0
2017-07-18 10:40:00,61.72,61.75,61.6,61.67,124579.0,56.125,56.1523,56.0159,56.0795,124579.0
2017-07-18 10:50:00,61.67,61.84,61.66,61.73,96662.0,56.0795,56.2341,56.0704,56.1341,96662.0
2017-07-18 11:00:00,61.72,61.72,61.58,61.62,93544.0,56.125,56.125,55.9977,56.034,93544.0
2017-07-18 11:10:00,61.61,61.7,61.6,61.64,76609.0,56.025,56.1068,56.0159,56.0522,76609.0
2017-07-18 11:20:00,61.64,61.77,61.6,61.75,82457.0,56.0522,56.1704,56.0159,56.1523,82457.0
2017-07-18 11:30:00,61.74,61.9,61.74,61.86,54185.0,56.1432,56.2887,56.1432,56.2523,54185.0
2017-07-18 11:40:00,61.86,61.91,61.85,61.9,35063.0,56.2523,56.2978,56.2432,56.2887,35063.0
2017-07-18 11:50:00,61.9,61.9,61.72,61.75,47605.0,56.2887,56.2887,56.125,56.1523,47605.0
2017-07-18 12:00:00,61.75,61.81,61.68,61.7,54523.0,56.1523,56.2068,56.0886,56.1068,54523.0
2017-07-18 12:10:00,61.7,61.78,61.65,61.78,59957.0,56.1068,56.1795,56.0613,56.1795,59957.0
2017-07-18 12:20:00,61.78,61.86,61.76,61.82,31306.0,56.1795,56.2523,56.1614,56.2159,31306.0
2017-07-18 12:30:00,61.82,61.86,61.81,61.86,49839.0,56.2159,56.2523,56.2068,56.2523,49839.0
2017-07-18 12:40:00,61.86,61.93,61.86,61.91,37117.0,56.2523,56.3159,56.2523,56.2978,37117.0
2017-07-18 12:50:00,61.9,61.93,61.87,61.88,41946.0,56.2887,56.3159,56.2614,56.2705,41946.0
2017-07-18 13:00:00,61.88,61.89,61.73,61.74,35615.0,56.2705,56.2796,56.1341,56.1432,35615.0
2017-07-18 13:10:00,61.74,61.76,61.72,61.75,44926.0,56.1432,56.1614,56.125,56.1523,44926.0
2017-07-18 13:20:00,61.75,61.78,61.69,61.74,45238.0,56.1523,56.1795,56.0977,56.1432,45238.0
2017-07-18 13:30:00,61.73,61.77,61.7,61.73,40434.0,56.1341,56.1704,56.1068,56.1341,40434.0
2017-07-18 13:40:00,61.73,61.76,61.72,61.74,57520.0,56.1341,56.1614,56.125,56.1432,57520.0
2017-07-18 13:50:00,61.74,61.81,61.73,61.78,64728.0,56.1432,56.2068,56.1341,56.1795,64728.0
2017-07-18 14:00:00,61.77,61.77,61.71,61.77,87632.0,56.1704,56.1704,56.1159,56.1704,87632.0
2017-07-18 14:10:00,61.76,61.81,61.74,61.78,56568.0,56.1614,56.2068,56.1432,56.1795,56568.0
2017-07-18 14:20:00,61.78,61.8,61.68,61.69,52639.0,56.1795,56.1977,56.0886,56.0977,52639.0
2017-07-18 14:30:00,61.68,61.7,61.47,61.49,135513.0,56.0886,56.1068,55.8976,55.9158,135513.0
2017-07-18 14:40:00,61.49,61.56,61.43,61.43,83025.0,55.9158,55.9795,55.8613,55.8613,83025.0
2017-07-18 14:50:00,61.44,61.52,61.41,61.46,110795.0,55.8704,55.9431,55.8431,55.8886,110795.0
2017-07-18 15:00:00,61.46,61.61,61.42,61.6,125884.0,55.8886,56.025,55.8522,56.0159,125884.0
2017-07-18 15:10:00,61.59,61.67,61.58,61.65,104013.0,56.0068,56.0795,55.9977,56.0613,104013.0
2017-07-18 15:20:00,61.65,61.69,61.62,61.62,108456.0,56.0613,56.0977,56.034,56.034,108456.0
2017-07-18 15:30:00,61.63,61.63,61.57,61.6,188541.0,56.0431,56.0431,55.9886,56.0159,188541.0
2017-07-18 15:40:00,61.6,61.64,61.56,61.6,253640.0,56.0159,56.0522,55.9795,56.0159,253640.0
2017-07-18 15:50:00,61.59,61.62,61.53,61.59,503870.0,56.0068,56.034,55.9522,56.0068,503870.0
2017-07-19 09:30:00,61.43,61.5,60.46,60.98,418342.0,55.8613,55.9249,54.9792,55.4521,418342.0
2017-07-19 09:40:00,60.99,61.19,60.79,61.19,161546.0,55.4612,55.643,55.2793,55.643,161546.0
2017-07-19 09:50:00,61.18,61.38,61.1,61.26,101970.0,55.6339,55.8158,55.5612,55.7067,101970.0
2017-07-19 10:00:00,61.24,61.4,61.21,61.26,145502.0,55.6885,55.834,55.6612,55.7067,145502.0
2017-07-19 10:10:00,61.24,61.28,61.05,61.23,171495.0,55.6885,55.7249,55.5157,55.6794,171495.0
2017-07-19 10:20:00,61.22,61.3,61.13,61.2,96721.0,55.6703,55.7431,55.5885,55.6521,96721.0
2017-07-19 10:30:00,61.21,61.23,61.05,61.15,92670.0,55.6612,55.6794,55.5157,55.6067,92670.0
2017-07-19 10:40:00,61.14,61.17,60.98,61.11,116562.0,55.5976,55.6248,55.4521,55.5703,116562.0
2017-07-19 10:50:00,61.12,61.21,61.07,61.2,185721.0,55.5794,55.6612,55.5339,55.6521,185721.0
2017-07-19 11:00:00,61.2,61.26,61.08,61.11,272712.0,55.6521,55.7067,55.543,55.5703,272712.0
2017-07-19 11:10:00,61.11,61.32,61.11,61.3,65967.0,55.5703,55.7612,55.5703,55.7431,65967.0
2017-07-19 11:20:00,61.31,61.38,61.28,61.34,131628.0,55.7521,55.8158,55.7249,55.7794,131628.0
2017-07-19 11:30:00,61.34,61.42,61.32,61.35,74895.0,55.7794,55.8522,55.7612,55.7885,74895.0
2017-07-19 11:40:00,61.35,61.51,61.34,61.47,88096.0,55.7885,55.934,55.7794,55.8976,88096.0
2017-07-19 11:50:00,61.48,61.5,61.39,61.5,74567.0,55.9067,55.9249,55.8249,55.9249,74567.0
2017-07-19 12:00:00,61.5,61.6,61.47,61.58,67368.0,55.9249,56.0159,55.8976,55.9977,67368.0
2017-07-19 12:10:00,61.59,61.6,61.5,61.55,145759.0,56.0068,56.0159,55.9249,55.9704,145759.0
2017-07-19 12:20:00,61.55,61.58,61.46,61.52,98204.0,55.9704,55.9977,55.8886,55.9431,98204.0
2017-07-19 12:30:00,61.53,61.57,61.44,61.45,55166.0,55.9522,55.9886,55.8704,55.8795,55166.0
2017-07-19 12:40:00,61.45,61.45,61.19,61.2,68495.0,55.8795,55.8795,55.643,55.6521,68495.0
2017-07-19 12:50:00,61.21,61.32,61.21,61.3,43466.0,55.6612,55.7612,55.6612,55.7431,43466.0
2017-07-19 13:00:00,61.29,61.45,61.29,61.43,36272.0,55.734,55.8795,55.734,55.8613,36272.0
2017-07-19 13:10:00,61.44,61.47,61.38,61.42,38190.0,55.8704,55.8976,55.8158,55.8522,38190.0
2017-07-19 13:20:00,61.42,61.46,61.35,61.35,62557.0,55.8522,55.8886,55.7885,55.7885,62557.0
2017-07-19 13:30:00,61.35,61.41,61.34,61.4,43970.0,55.7885,55.8431,55.7794,55.834,43970.0
2017-07-19 13:40:00,61.39,61.42,61.33,61.4,52454.0,55.8249,55.8522,55.7703,55.834,52454.0
2017-07-19 13:50:00,61.42,61.45,61.39,61.39,60531.0,55.8522,55.8795,55.8249,55.8249,60531.0
2017-07-19 14:00:00,61.38,61.42,61.32,61.37,67128.0,55.8158,55.8522,55.7612,55.8067,67128.0
2017-07-19 14:10:00,61.37,61.52,61.37,61.51,62909.0,55.8067,55.9431,55.8067,55.934,62909.0
2017-07-19 14:20:00,61.51,61.61,61.48,61.54,57006.0,55.934,56.025,55.9067,55.9613,57006.0
2017-07-19 14:30:00,61.54,61.57,61.45,61.49,67658.0,55.9613,55.9886,55.8795,55.9158,67658.0
2017-07-19 14:40:00,61.49,61.61,61.48,61.5,107831.0,55.9158,56.025,55.9067,55.9249,107831.0
2017-07-19 14:50:00,61.5,61.59,61.43,61.52,63153.0,55.9249,56.0068,55.8613,55.9431,63153.0
2017-07-19 15:00:00,61.51,61.58,61.49,61.53,101461.0,55.934,55.9977,55.9158,55.9522,101461.0
2017-07-19 15:10:00,61.53,61.53,61.43,61.49,57990.0,55.9522,55.9522,55.8613,55.9158,57990.0
2017-07-19 15:20:00,61.49,61.5,61.39,61.4,81052.0,55.9158,55.9249,55.8249,55.834,81052.0
2017-07-19 15:30:00,61.41,61.46,61.32,61.33,94832.0,55.8431,55.8886,55.7612,55.7703,94832.0
2017-07-19 15:40:00,61.34,61.46,61.33,61.44,137989.0,55.7794,55.8886,55.7703,55.8704,137989.0
2017-07-19 15:50:00,61.45,61.58,61.37,61.43,540792.0,55.8795,55.9977,55.8067,55.8613,540792.0
2017-07-20 09:30:00,61.35,61.49,61.12,61.12,191503.0,55.7885,55.9158,55.5794,55.5794,191503.0
2017-07-20 09:40:00,61.11,61.15,60.77,60.87,111408.0,55.5703,55.6067,55.2611,55.352,111408.0
2017-07-20 09:50:00,60.89,61.15,60.88,61.15,114777.0,55.3702,55.6067,55.3611,55.6067,114777.0
2017-07-20 10:00:00,61.14,61.19,61.06,61.09,135825.0,55.5976,55.643,55.5248,55.5521,135825.0
2017-07-20 10:10:00,61.08,61.08,60.71,60.76,132687.0,55.543,55.543,55.2065,55.252,132687.0
2017-07-20 10:20:00,60.76,60.86,60.72,60.75,59009.0,55.252,55.3429,55.2156,55.2429,59009.0
2017-07-20 10:30:00,60.75,60.75,60.6,60.64,96256.0,55.2429,55.2429,55.1065,55.1429,96256.0
2017-07-20 10:40:00,60.64,60.71,60.57,60.66,96265.0,55.1429,55.2065,55.0792,55.1611,96265.0
2017-07-20 10:50:00,60.65,60.71,60.57,60.66,96662.0,55.152,55.2065,55.0792,55.1611,96662.0
2017-07-20 11:00:00,60.66,60.82,60.61,60.64,237541.0,55.1611,55.3066,55.1156,55.1429,237541.0
2017-07-20 11:10:00,60.64,60.76,60.63,60.63,72954.0,55.1429,55.252,55.1338,55.1338,72954.0
2017-07-20 11:20:00,60.64,60.7,60.51,60.51,86070.0,55.1429,55.1974,55.0247,55.0247,86070.0
2017-07-20 11:30:00,60.51,60.52,60.42,60.49,109739.0,55.0247,55.0338,54.9428,55.0065,109739.0
2017-07-20 11:40:00,60.49,60.57,60.42,60.44,103532.0,55.0065,55.0792,54.9428,54.961,103532.0
2017-07-20 11:50:00,60.46,60.58,60.45,60.57,55113.0,54.9792,55.0883,54.9701,55.0792,55113.0
2017-07-20 12:00:00,60.56,60.57,60.45,60.46,57053.0,55.0701,55.0792,54.9701,54.9792,57053.0
2017-07-20 12:10:00,60.45,60.5,60.42,60.49,57606.0,54.9701,55.0156,54.9428,55.0065,57606.0
2017-07-20 12:20:00,60.5,60.51,60.44,60.46,45557.0,55.0156,55.0247,54.961,54.9792,45557.0
2017-07-20 12:30:00,60.45,60.45,60.35,60.36,57738.0,54.9701,54.9701,54.8792,54.8883,57738.0
2017-07-20 12:40:00,60.36,60.44,60.35,60.41,44242.0,54.8883,54.961,54.8792,54.9337,44242.0
2017-07-20 12:50:00,60.41,60.43,60.34,60.37,41653.0,54.9337,54.9519,54.8701,54.8974,41653.0
2017-07-20 13:00:00,60.36,60.38,60.3,60.35,56466.0,54.8883,54.9065,54.8337,54.8792,56466.0
2017-07-20 13:10:00,60.35,60.37,60.29,60.32,52784.0,54.8792,54.8974,54.8246,54.8519,52784.0
2017-07-20 13:20:00,60.31,60.4,60.31,60.34,50178.0,54.8428,54.9246,54.8428,54.8701,50178.0
2017-07-20 13:30:00,60.33,60.39,60.31,60.36,77295.0,54.861,54.9155,54.8428,54.8883,77295.0
2017-07-20 13:40:00,60.37,60.4,60.28,60.28,54025.0,54.8974,54.9246,54.8155,54.8155,54025.0
2017-07-20 13:50:00,60.28,60.31,60.24,60.26,62757.0,54.8155,54.8428,54.7791,54.7973,62757.0
2017-07-20 14:00:00,60.25,60.27,60.16,60.22,72507.0,54.7882,54.8064,54.7064,54.761,72507.0
2017-07-20 14:10:00,60.22,60.28,60.19,60.27,101788.0,54.761,54.8155,54.7337,54.8064,101788.0
2017-07-20 14:20:00,60.27,60.35,60.25,60.32,70940.0,54.8064,54.8792,54.7882,54.8519,70940.0
2017-07-20 14:30:00,60.31,60.31,60.2,60.27,61419.0,54.8428,54.8428,54.7428,54.8064,61419.0
2017-07-20 14:40:00,60.27,60.43,60.27,60.41,87439.0,54.8064,54.9519,54.8064,54.9337,87439.0
2017-07-20 14:50:00,60.41,60.56,60.4,60.51,133919.0,54.9337,55.0701,54.9246,55.0247,133919.0
2017-07-20 15:00:00,60.51,60.58,60.5,60.52,129794.0,55.0247,55.0883,55.0156,55.0338,129794.0
2017-07-20 15:10:00,60.52,60.56,60.48,60.49,225173.0,55.0338,55.0701,54.9974,55.0065,225173.0
2017-07-20 15:20:00,60.49,60.57,60.47,60.56,104531.0,55.0065,55.0792,54.9883,55.0701,104531.0
2017-07-20 15:30:00,60.55,60.56,60.44,60.47,152820.0,55.061,55.0701,54.961,54.9883,152820.0
2017-07-20 15:40:00,60.46,60.5,60.37,60.44,200885.0,54.9792,55.0156,54.8974,54.961,200885.0
2017-07-20 15:50:00,60.44,60.48,60.29,60.38,604856.0,54.961,54.9974,54.8246,54.9065,604856.0
2017-07-21 09:30:00,60.21,60.39,59.97,60.14,347807.0,54.7519,54.9155,54.5336,54.6882,347807.0
2017-07-21 09:40:00,60.14,60.34,60.12,60.19,91748.0,54.6882,54.8701,54.67,54.7337,91748.0
2017-07-21 09:50:00,60.16,60.16,59.98,60.02,133024.0,54.7064,54.7064,54.5427,54.5791,133024.0
2017-07-21 10:00:00,60.02,60.13,60.02,60.1,106530.0,54.5791,54.6791,54.5791,54.6518,106530.0
2017-07-21 10:10:00,60.1,60.12,59.95,59.98,104513.0,54.6518,54.67,54.5154,54.5427,104513.0
2017-07-21 10:20:00,59.98,60.07,59.97,60.01,99811.0,54.5427,54.6246,54.5336,54.57,99811.0
2017-07-21 10:30:00,60.02,60.13,60.0,60.07,128181.0,54.5791,54.6791,54.5609,54.6246,128181.0
2017-07-21 10:40:00,60.06,60.19,60.06,60.19,82723.0,54.6155,54.7337,54.6155,54.7337,82723.0
2017-07-21 10:50:00,60.19,60.23,60.12,60.17,67686.0,54.7337,54.7701,54.67,54.7155,67686.0
2017-07-21 11:00:00,60.16,60.2,60.02,60.05,85928.0,54.7064,54.7428,54.5791,54.6064,85928.0
2017-07-21 11:10:00,60.05,60.12,60.01,60.11,187889.0,54.6064,54.67,54.57,54.6609,187889.0
2017-07-21 11:20:00,60.11,60.12,59.96,59.96,139607.0,54.6609,54.67,54.5245,54.5245,139607.0
2017-07-21 11:30:00,59.97,60.06,59.95,60.01,139484.0,54.5336,54.6155,54.5154,54.57,139484.0
2017-07-21 11:40:00,60.02,60.08,59.99,60.0,116435.0,54.5791,54.6337,54.5518,54.5609,116435.0
2017-07-21 11:50:00,60.0,60.04,59.92,60.0,79818.0,54.5609,54.5973,54.4882,54.5609,79818.0
2017-07-21 12:00:00,60.01,60.02,59.94,59.99,50822.0,54.57,54.5791,54.5063,54.5518,50822.0
2017-07-21 12:10:00,59.99,60.02,59.89,59.91,62355.0,54.5518,54.5791,54.4609,54.4791,62355.0
2017-07-21 12:20:00,59.91,60.0,59.89,59.99,53753.0,54.4791,54.5609,54.4609,54.5518,53753.0
2017-07-21 12:30:00,60.0,60.05,59.98,60.02,58519.0,54.5609,54.6064,54.5427,54.5791,58519.0
2017-07-21 12:40:00,60.02,60.14,60.01,60.13,119475.0,54.5791,54.6882,54.57,54.6791,119475.0
2017-07-21 12:50:00,60.13,60.15,60.11,60.13,47564.0,54.6791,54.6973,54.6609,54.6791,47564.0
2017-07-21 13:00:00,60.12,60.16,60.07,60.15,54257.0,54.67,54.7064,54.6246,54.6973,54257.0
2017-07-21 13:10:00,60.15,60.32,60.15,60.29,46215.0,54.6973,54.8519,54.6973,54.8246,46215.0
2017-07-21 13:20:00,60.29,60.32,60.21,60.22,81331.0,54.8246,54.8519,54.7519,54.761,81331.0
2017-07-21 13:30:00,60.22,60.33,60.16,60.33,84901.0,54.761,54.861,54.7064,54.861,84901.0
2017-07-21 13:40:00,60.33,60.39,60.29,60.37,44717.0,54.861,54.9155,54.8246,54.8974,44717.0
2017-07-21 13:50:00,60.37,60.42,60.33,60.42,46664.0,54.8974,54.9428,54.861,54.9428,46664.0
2017-07-21 14:00:00,60.41,60.42,60.37,60.38,50201.0,54.9337,54.9428,54.8974,54.9065,50201.0
2017-07-21 14:10:00,60.38,60.38,60.28,60.32,60543.0,54.9065,54.9065,54.8155,54.8519,60543.0
2017-07-21 14:20:00,60.32,60.36,60.29,60.35,32623.0,54.8519,54.8883,54.8246,54.8792,32623.0
2017-07-21 14:30:00,60.35,60.38,60.33,60.34,38468.0,54.8792,54.9065,54.861,54.8701,38468.0
2017-07-21 14:40:00,60.34,60.35,60.3,60.35,54185.0,54.8701,54.8792,54.8337,54.8792,54185.0
2017-07-21 14:50:00,60.35,60.42,60.33,60.42,43711.0,54.8792,54.9428,54.861,54.9428,43711.0
2017-07-21 15:00:00,60.43,60.51,60.39,60.4,75666.0,54.9519,55.0247,54.9155,54.9246,75666.0
2017-07-21 15:10:00,60.4,60.4,60.3,60.3,66123.0,54.9246,54.9246,54.8337,54.8337,66123.0
2017-07-21 15:20:00,60.3,60.38,60.26,60.33,56507.0,54.8337,54.9065,54.7973,54.861,56507.0
2017-07-21 15:30:00,60.34,60.41,60.32,60.39,92014.0,54.8701,54.9337,54.8519,54.9155,92014.0
2017-07-21 15:40:00,60.39,60.43,60.37,60.38,148833.0,54.9155,54.9519,54.8974,54.9065,148833.0
2017-07-21 15:50:00,60.38,60.42,60.27,60.3,512790.0,54.9065,54.9428,54.8064,54.8337,512790.0
2017-07-24 09:30:00,60.25,60.36,60.07,60.07,109582.0,54.7882,54.8883,54.6246,54.6246,109582.0
2017-07-24 09:40:00,60.07,60.22,60.06,60.17,101287.0,54.6246,54.761,54.6155,54.7155,101287.0
2017-07-24 09:50:00,60.16,60.25,60.06,60.2,49868.0,54.7064,54.7882,54.6155,54.7428,49868.0
2017-07-24 10:00:00,60.18,60.27,60.14,60.2,46406.0,54.7246,54.8064,54.6882,54.7428,46406.0
2017-07-24 10:10:00,60.2,60.22,60.08,60.17,49453.0,54.7428,54.761,54.6337,54.7155,49453.0
2017-07-24 10:20:00,60.18,60.27,60.18,60.26,38477.0,54.7246,54.8064,54.7246,54.7973,38477.0
2017-07-24 10:30:00,60.25,60.25,60.01,60.03,68995.0,54.7882,54.7882,54.57,54.5882,68995.0
2017-07-24 10:40:00,60.03,60.12,60.0,60.06,98025.0,54.5882,54.67,54.5609,54.6155,98025.0
2017-07-24 10:50:00,60.06,60.06,59.98,60.0,101517.0,54.6155,54.6155,54.5427,54.5609,101517.0
2017-07-24 11:00:00,60.01,60.09,59.95,60.04,62523.0,54.57,54.6427,54.5154,54.5973,62523.0
2017-07-24 11:10:00,60.04,60.05,59.93,60.03,52003.0,54.5973,54.6064,54.4972,54.5882,52003.0
2017-07-24 11:20:00,60.02,60.03,59.97,60.01,69132.0,54.5791,54.5882,54.5336,54.57,69132.0
2017-07-24 11:30:00,60.02,60.14,60.01,60.08,35985.0,54.5791,54.6882,54.57,54.6337,35985.0
2017-07-24 11:40:00,60.07,60.12,60.05,60.07,45727.0,54.6246,54.67,54.6064,54.6246,45727.0
2017-07-24 11:50:00,60.06,60.16,60.03,60.11,35513.0,54.6155,54.7064,54.5882,54.6609,35513.0
2017-07-24 12:00:00,60.11,60.15,59.95,59.97,52569.0,54.6609,54.6973,54.5154,54.5336,52569.0
2017-07-24 12:10:00,59.97,59.98,59.81,59.89,113830.0,54.5336,54.5427,54.3881,54.4609,113830.0
2017-07-24 12:20:00,59.89,59.97,59.88,59.94,45129.0,54.4609,54.5336,54.4518,54.5063,45129.0
2017-07-24 12:30:00,59.93,59.93,59.86,59.89,35470.0,54.4972,54.4972,54.4336,54.4609,35470.0
2017-07-24 12:40:00,59.89,59.98,59.88,59.95,31519.0,54.4609,54.5427,54.4518,54.5154,31519.0
2017-07-24 12:50:00,59.94,60.0,59.93,59.96,44470.0,54.5063,54.5609,54.4972,54.5245,44470.0
2017-07-24 13:00:00,59.97,60.01,59.94,59.98,41482.0,54.5336,54.57,54.5063,54.5427,41482.0
2017-07-24 13:10:00,59.98,60.0,59.96,59.98,24007.0,54.5427,54.5609,54.5245,54.5427,24007.0
2017-07-24 13:20:00,59.97,60.03,59.97,60.0,31242.0,54.5336,54.5882,54.5336,54.5609,31242.0
2017-07-24 13:30:00,59.99,60.02,59.96,59.97,44033.0,54.5518,54.5791,54.5245,54.5336,44033.0
2017-07-24 13:40:00,59.97,59.99,59.95,59.98,29216.0,54.5336,54.5518,54.5154,54.5427,29216.0
2017-07-24 13:50:00,59.98,60.02,59.94,59.98,30717.0,54.5427,54.5791,54.5063,54.5427,30717.0
2017-07-24 14:00:00,59.97,60.01,59.96,59.96,33771.0,54.5336,54.57,54.5245,54.5245,33771.0
2017-07-24 14:10:00,59.96,60.0,59.92,59.99,38725.0,54.5245,54.5609,54.4882,54.5518,38725.0
2017-07-24 14:20:00,59.99,60.0,59.93,59.97,41094.0,54.5518,54.5609,54.4972,54.5336,41094.0
2017-07-24 14:30:00,59.97,59.98,59.92,59.93,43098.0,54.5336,54.5427,54.4882,54.4972,43098.0
2017-07-24 14:40:00,59.94,59.96,59.92,59.92,41022.0,54.5063,54.5245,54.4882,54.4882,41022.0
2017-07-24 14:50:00,59.93,59.95,59.87,59.9,51151.0,54.4972,54.5154,54.4427,54.47,51151.0
2017-07-24 15:00:00,59.91,59.97,59.9,59.91,48715.0,54.4791,54.5336,54.47,54.4791,48715.0
2017-07-24 15:10:00,59.91,59.92,59.83,59.86,66069.0,54.4791,54.4882,54.4063,54.4336,66069.0
2017-07-24 15:20:00,59.86,59.9,59.85,59.89,60685.0,54.4336,54.47,54.4245,54.4609,60685.0
2017-07-24 15:30:00,59.9,59.91,59.83,59.84,83095.0,54.47,54.4791,54.4063,54.4154,83095.0
2017-07-24 15:40:00,59.84,59.9,59.82,59.87,109471.0,54.4154,54.47,54.3972,54.4427,109471.0
2017-07-24 15:50:00,59.87,59.87,59.79,59.84,450205.0,54.4427,54.4427,54.3699,54.4154,450205.0
2017-07-25 09:30:00,60.19,60.44,60.05,60.19,187795.0,54.7337,54.961,54.6064,54.7337,187795.0
2017-07-25 09:40:00,60.17,60.22,60.03,60.18,79683.0,54.7155,54.761,54.5882,54.7246,79683.0
2017-07-25 09:50:00,60.17,60.28,60.03,60.12,108949.0,54.7155,54.8155,54.5882,54.67,108949.0
2017-07-25 10:00:00,60.15,60.15,60.0,60.03,51810.0,54.6973,54.6973,54.5609,54.5882,51810.0
2017-07-25 10:10:00,60.05,60.1,60.02,60.05,55650.0,54.6064,54.6518,54.5791,54.6064,55650.0
2017-07-25 10:20:00,60.05,60.09,59.93,60.02,105858.0,54.6064,54.6427,54.4972,54.5791,105858.0
2017-07-25 10:30:00,60.03,60.08,60.01,60.02,41382.0,54.5882,54.6337,54.57,54.5791,41382.0
2017-07-25 10:40:00,60.02,60.02,59.92,59.94,62752.0,54.5791,54.5791,54.4882,54.5063,62752.0
2017-07-25 10:50:00,59.94,59.97,59.92,59.96,39071.0,54.5063,54.5336,54.4882,54.5245,39071.0
2017-07-25 11:00:00,59.97,60.01,59.96,59.98,88938.0,54.5336,54.57,54.5245,54.5427,88938.0
2017-07-25 11:10:00,59.99,60.0,59.94,59.99,84965.0,54.5518,54.5609,54.5063,54.5518,84965.0
2017-07-25 11:20:00,59.98,60.02,59.97,59.98,124782.0,54.5427,54.5791,54.5336,54.5427,124782.0
2017-07-25 11:30:00,59.98,60.1,59.97,60.07,933010.0,54.5427,54.6518,54.5336,54.6246,933010.0
2017-07-25 11:40:00,60.07,60.09,59.97,60.0,88591.0,54.6246,54.6427,54.5336,54.5609,88591.0
2017-07-25 11:50:00,60.0,60.02,59.84,59.85,67714.0,54.5609,54.5791,54.4154,54.4245,67714.0
2017-07-25 12:00:00,59.85,59.9,59.77,59.78,158362.0,54.4245,54.47,54.3518,54.3608,158362.0
2017-07-25 12:10:00,59.77,59.77,59.52,59.64,176580.0,54.3518,54.3518,54.1244,54.2335,176580.0
2017-07-25 12:20:00,59.65,59.68,59.52,59.53,77014.0,54.2426,54.2699,54.1244,54.1335,77014.0
2017-07-25 12:30:00,59.53,59.61,59.52,59.52,82970.0,54.1335,54.2063,54.1244,54.1244,82970.0
2017-07-25 12:40:00,59.52,59.54,59.29,59.29,165634.0,54.1244,54.1426,53.9153,53.9153,165634.0
2017-07-25 12:50:00,59.3,59.39,59.23,59.3,221819.0,53.9244,54.0062,53.8607,53.9244,221819.0
2017-07-25 13:00:00,59.31,59.47,59.3,59.4,138119.0,53.9335,54.0789,53.9244,54.0153,138119.0
2017-07-25 13:10:00,59.41,59.44,59.35,59.37,94666.0,54.0244,54.0517,53.9698,53.988,94666.0
2017-07-25 13:20:00,59.36,59.37,59.28,59.33,71539.0,53.9789,53.988,53.9062,53.9516,71539.0
2017-07-25 13:30:00,59.32,59.35,59.26,59.28,87296.0,53.9425,53.9698,53.888,53.9062,87296.0
2017-07-25 13:40:00,59.28,59.32,59.27,59.28,79470.0,53.9062,53.9425,53.8971,53.9062,79470.0
2017-07-25 13:50:00,59.28,59.3,59.2,59.21,110136.0,53.9062,53.9244,53.8334,53.8425,110136.0
2017-07-25 14:00:00,59.21,59.25,59.1,59.23,123261.0,53.8425,53.8789,53.7425,53.8607,123261.0
2017-07-25 14:10:00,59.24,59.25,59.18,59.2,141146.0,53.8698,53.8789,53.8152,53.8334,141146.0
2017-07-25 14:20:00,59.2,59.23,59.08,59.08,113797.0,53.8334,53.8607,53.7243,53.7243,113797.0
2017-07-25 14:30:00,59.08,59.15,59.01,59.1,112097.0,53.7243,53.788,53.6606,53.7425,112097.0
2017-07-25 14:40:00,59.1,59.19,59.08,59.08,100365.0,53.7425,53.8243,53.7243,53.7243,100365.0
2017-07-25 14:50:00,59.08,59.18,59.04,59.17,105254.0,53.7243,53.8152,53.6879,53.8061,105254.0
2017-07-25 15:00:00,59.16,59.18,59.14,59.14,96837.0,53.797,53.8152,53.7789,53.7789,96837.0
2017-07-25 15:10:00,59.14,59.18,59.07,59.11,148357.0,53.7789,53.8152,53.7152,53.7516,148357.0
2017-07-25 15:20:00,59.1,59.1,58.94,59.0,212343.0,53.7425,53.7425,53.597,53.6516,212343.0
2017-07-25 15:30:00,59.0,59.01,58.92,58.93,186687.0,53.6516,53.6606,53.5788,53.5879,186687.0
2017-07-25 15:40:00,58.94,58.98,58.81,58.87,305061.0,53.597,53.6334,53.4788,53.5333,305061.0
2017-07-25 15:50:00,58.86,58.87,58.74,58.82,1151482.0,53.5242,53.5333,53.4151,53.4879,1151482.0
2017-07-26 09:30:00,58.85,59.01,58.55,58.79,150155.0,53.5152,53.6606,53.2423,53.4606,150155.0
2017-07-26 09:40:00,58.79,58.86,58.66,58.81,111524.0,53.4606,53.5242,53.3424,53.4788,111524.0
2017-07-26 09:50:00,58.81,59.16,58.8,59.15,175346.0,53.4788,53.797,53.4697,53.788,175346.0
2017-07-26 10:00:00,59.16,59.19,58.86,58.86,129995.0,53.797,53.8243,53.5242,53.5242,129995.0
2017-07-26 10:10:00,58.87,58.97,58.81,58.88,75630.0,53.5333,53.6243,53.4788,53.5424,75630.0
2017-07-26 10:20:00,58.89,59.01,58.88,58.96,64804.0,53.5515,53.6606,53.5424,53.6152,64804.0
2017-07-26 10:30:00,58.97,58.99,58.81,58.83,72012.0,53.6243,53.6425,53.4788,53.497,72012.0
2017-07-26 10:40:00,58.83,58.84,58.74,58.77,87491.0,53.497,53.5061,53.4151,53.4424,87491.0
2017-07-26 10:50:00,58.77,58.81,58.69,58.72,132465.0,53.4424,53.4788,53.3697,53.3969,132465.0
2017-07-26 11:00:00,58.72,58.93,58.71,58.92,110626.0,53.3969,53.5879,53.3878,53.5788,110626.0
2017-07-26 11:10:00,58.91,58.91,58.84,58.88,79937.0,53.5697,53.5697,53.5061,53.5424,79937.0
2017-07-26 11:20:00,58.88,58.9,58.78,58.86,106375.0,53.5424,53.5606,53.4515,53.5242,106375.0
2017-07-26 11:30:00,58.86,58.91,58.77,58.9,78288.0,53.5242,53.5697,53.4424,53.5606,78288.0
2017-07-26 11:40:00,58.9,59.13,58.89,59.11,94714.0,53.5606,53.7698,53.5515,53.7516,94714.0
2017-07-26 11:50:00,59.12,59.25,59.06,59.25,106003.0,53.7607,53.8789,53.7061,53.8789,106003.0
2017-07-26 12:00:00,59.25,59.42,59.22,59.36,116142.0,53.8789,54.0335,53.8516,53.9789,116142.0
2017-07-26 12:10:00,59.35,59.51,59.33,59.41,132601.0,53.9698,54.1153,53.9516,54.0244,132601.0
2017-07-26 12:20:00,59.41,59.62,59.4,59.58,91833.0,54.0244,54.2153,54.0153,54.179,91833.0
2017-07-26 12:30:00,59.58,59.61,59.45,59.48,97705.0,54.179,54.2063,54.0608,54.088,97705.0
2017-07-26 12:40:00,59.49,59.56,59.47,59.56,57669.0,54.0971,54.1608,54.0789,54.1608,57669.0
2017-07-26 12:50:00,59.56,59.68,59.53,59.62,75370.0,54.1608,54.2699,54.1335,54.2153,75370.0
2017-07-26 13:00:00,59.64,59.67,59.57,59.63,52580.0,54.2335,54.2608,54.1699,54.2244,52580.0
2017-07-26 13:10:00,59.63,59.63,59.45,59.5,51199.0,54.2244,54.2244,54.0608,54.1062,51199.0
2017-07-26 13:20:00,59.52,59.61,59.51,59.55,40295.0,54.1244,54.2063,54.1153,54.1517,40295.0
2017-07-26 13:30:00,59.56,59.56,59.47,59.5,36148.0,54.1608,54.1608,54.0789,54.1062,36148.0
2017-07-26 13:40:00,59.5,59.51,59.42,59.43,50149.0,54.1062,54.1153,54.0335,54.0426,50149.0
2017-07-26 13:50:00,59.44,59.46,59.4,59.42,47814.0,54.0517,54.0699,54.0153,54.0335,47814.0
2017-07-26 14:00:00,59.43,59.48,59.37,59.43,73496.0,54.0426,54.088,53.988,54.0426,73496.0
2017-07-26 14:10:00,59.42,59.64,59.41,59.59,111358.0,54.0335,54.2335,54.0244,54.1881,111358.0
2017-07-26 14:20:00,59.6,59.68,59.56,59.68,103225.0,54.1972,54.2699,54.1608,54.2699,103225.0
2017-07-26 14:30:00,59.67,59.83,59.63,59.65,214522.0,54.2608,54.4063,54.2244,54.2426,214522.0
2017-07-26 14:40:00,59.64,59.73,59.58,59.58,156024.0,54.2335,54.3154,54.179,54.179,156024.0
2017-07-26 14:50:00,59.58,59.65,59.5,59.5,123056.0,54.179,54.2426,54.1062,54.1062,123056.0
2017-07-26 15:00:00,59.51,59.53,59.45,59.48,127614.0,54.1153,54.1335,54.0608,54.088,127614.0
2017-07-26 15:10:00,59.48,59.49,59.38,59.43,208232.0,54.088,54.0971,53.9971,54.0426,208232.0
2017-07-26 15:20:00,59.44,59.61,59.43,59.59,157399.0,54.0517,54.2063,54.0426,54.1881,157399.0
2017-07-26 15:30:00,59.6,59.6,59.46,59.5,178849.0,54.1972,54.1972,54.0699,54.1062,178849.0
2017-07-26 15:40:00,59.51,59.61,59.5,59.55,254397.0,54.1153,54.2063,54.1062,54.1517,254397.0
2017-07-26 15:50:00,59.54,59.56,59.43,59.48,420382.0,54.1426,54.1608,54.0426,54.088,420382.0
2017-07-27 09:30:00,56.28,56.46,53.77,55.52,2145806.0,51.1781,51.3418,48.8957,50.487,2145806.0
2017-07-27 09:40:00,55.53,55.87,55.2,55.84,1240580.0,50.4961,50.8053,50.196,50.778,1240580.0
2017-07-27 09:50:00,55.86,56.76,55.75,56.71,1152239.0,50.7962,51.6146,50.6962,51.5691,1152239.0
2017-07-27 10:00:00,56.69,57.12,56.36,57.12,672340.0,51.551,51.942,51.2509,51.942,672340.0
2017-07-27 10:10:00,57.1,57.28,56.81,57.12,453504.0,51.9238,52.0875,51.6601,51.942,453504.0
2017-07-27 10:20:00,57.13,57.63,57.02,57.54,383141.0,51.9511,52.4057,51.851,52.3239,383141.0
2017-07-27 10:30:00,57.53,57.6,57.18,57.29,337444.0,52.3148,52.3785,51.9965,52.0966,337444.0
2017-07-27 10:40:00,57.3,57.5,57.3,57.47,196634.0,52.1057,52.2875,52.1057,52.2603,196634.0
2017-07-27 10:50:00,57.48,57.77,57.42,57.67,274523.0,52.2693,52.5331,52.2148,52.4421,274523.0
2017-07-27 11:00:00,57.68,58.0,57.55,57.57,224512.0,52.4512,52.7422,52.333,52.3512,224512.0
2017-07-27 11:10:00,57.57,57.92,57.56,57.9,119766.0,52.3512,52.6695,52.3421,52.6513,119766.0
2017-07-27 11:20:00,57.9,58.02,57.75,57.81,156012.0,52.6513,52.7604,52.5149,52.5694,156012.0
2017-07-27 11:30:00,57.81,57.81,57.61,57.68,125772.0,52.5694,52.5694,52.3876,52.4512,125772.0
2017-07-27 11:40:00,57.67,57.76,57.29,57.35,272961.0,52.4421,52.524,52.0966,52.1511,272961.0
2017-07-27 11:50:00,57.38,57.55,57.26,57.26,130613.0,52.1784,52.333,52.0693,52.0693,130613.0
2017-07-27 12:00:00,57.27,57.54,57.24,57.53,88828.0,52.0784,52.3239,52.0511,52.3148,88828.0
2017-07-27 12:10:00,57.52,57.75,57.52,57.67,144288.0,52.3057,52.5149,52.3057,52.4421,144288.0
2017-07-27 12:20:00,57.65,57.76,57.51,57.76,181859.0,52.4239,52.524,52.2966,52.524,181859.0
2017-07-27 12:30:00,57.76,57.95,57.72,57.9,189682.0,52.524,52.6967,52.4876,52.6513,189682.0
2017-07-27 12:40:00,57.89,58.0,57.76,57.96,245620.0,52.6422,52.7422,52.524,52.7058,245620.0
2017-07-27 12:50:00,57.96,58.41,57.84,58.16,437643.0,52.7058,53.115,52.5967,52.8877,437643.0
2017-07-27 13:00:00,58.16,58.28,58.02,58.08,125619.0,52.8877,52.9968,52.7604,52.815,125619.0
2017-07-27 13:10:00,58.08,58.1,57.57,57.66,207690.0,52.815,52.8331,52.3512,52.433,207690.0
2017-07-27 13:20:00,57.67,57.67,57.34,57.63,147987.0,52.4421,52.4421,52.142,52.4057,147987.0
2017-07-27 13:30:00,57.62,57.68,57.26,57.26,141094.0,52.3967,52.4512,52.0693,52.0693,141094.0
2017-07-27 13:40:00,57.3,57.42,57.15,57.24,127103.0,52.1057,52.2148,51.9693,52.0511,127103.0
2017-07-27 13:50:00,57.26,57.32,57.16,57.3,121074.0,52.0693,52.1238,51.9784,52.1057,121074.0
2017-07-27 14:00:00,57.3,57.34,57.17,57.19,119925.0,52.1057,52.142,51.9874,52.0056,119925.0
2017-07-27 14:10:00,57.19,57.3,57.06,57.06,109590.0,52.0056,52.1057,51.8874,51.8874,109590.0
2017-07-27 14:20:00,57.07,57.14,56.75,56.77,196808.0,51.8965,51.9602,51.6055,51.6237,196808.0
2017-07-27 14:30:00,56.78,57.11,56.78,57.03,165933.0,51.6328,51.9329,51.6328,51.8601,165933.0
2017-07-27 14:40:00,57.02,57.02,56.73,56.75,104307.0,51.851,51.851,51.5873,51.6055,104307.0
2017-07-27 14:50:00,56.74,56.74,56.55,56.55,157072.0,51.5964,51.5964,51.4237,51.4237,157072.0
2017-07-27 15:00:00,56.56,56.66,56.49,56.53,237887.0,51.4327,51.5237,51.3691,51.4055,237887.0
2017-07-27 15:10:00,56.53,56.65,56.4,56.41,178626.0,51.4055,51.5146,51.2872,51.2963,178626.0
2017-07-27 15:20:00,56.42,56.66,56.38,56.64,217078.0,51.3054,51.5237,51.2691,51.5055,217078.0
2017-07-27 15:30:00,56.64,56.86,56.63,56.8,243846.0,51.5055,51.7055,51.4964,51.651,243846.0
2017-07-27 15:40:00,56.81,56.81,56.61,56.63,303056.0,51.6601,51.6601,51.4782,51.4964,303056.0
2017-07-27 15:50:00,56.63,56.66,56.5,56.57,745732.0,51.4964,51.5237,51.3782,51.4418,745732.0
2017-07-28 09:30:00,56.56,56.73,55.78,55.82,313964.0,51.4327,51.5873,50.7235,50.7598,313964.0
2017-07-28 09:40:00,55.85,55.89,55.63,55.79,291189.0,50.7871,50.8235,50.587,50.7325,291189.0
2017-07-28 09:50:00,55.8,55.95,55.74,55.82,190688.0,50.7416,50.878,50.6871,50.7598,190688.0
2017-07-28 10:00:00,55.81,55.99,55.81,55.9,189414.0,50.7507,50.9144,50.7507,50.8326,189414.0
2017-07-28 10:10:00,55.91,56.12,55.86,56.11,144270.0,50.8417,51.0326,50.7962,51.0235,144270.0
2017-07-28 10:20:00,56.11,56.25,56.07,56.11,129711.0,51.0235,51.1508,50.9872,51.0235,129711.0
2017-07-28 10:30:00,56.13,56.15,55.98,56.04,154842.0,51.0417,51.0599,50.9053,50.9599,154842.0
2017-07-28 10:40:00,56.05,56.1,55.99,56.07,79285.0,50.969,51.0144,50.9144,50.9872,79285.0
2017-07-28 10:50:00,56.07,56.08,55.93,55.97,129243.0,50.9872,50.9963,50.8599,50.8962,129243.0
2017-07-28 11:00:00,55.97,56.12,55.94,56.01,123451.0,50.8962,51.0326,50.8689,50.9326,123451.0
2017-07-28 11:10:00,56.01,56.11,55.99,56.08,62554.0,50.9326,51.0235,50.9144,50.9963,62554.0
2017-07-28 11:20:00,56.08,56.14,55.98,56.14,99384.0,50.9963,51.0508,50.9053,51.0508,99384.0
2017-07-28 11:30:00,56.13,56.3,56.12,56.23,125371.0,51.0417,51.1963,51.0326,51.1327,125371.0
2017-07-28 11:40:00,56.23,56.24,56.11,56.24,85089.0,51.1327,51.1418,51.0235,51.1418,85089.0
2017-07-28 11:50:00,56.25,56.25,56.08,56.1,59055.0,51.1508,51.1508,50.9963,51.0144,59055.0
2017-07-28 12:00:00,56.1,56.16,56.07,56.14,57775.0,51.0144,51.069,50.9872,51.0508,57775.0
2017-07-28 12:10:00,56.14,56.27,56.13,56.21,67713.0,51.0508,51.169,51.0417,51.1145,67713.0
2017-07-28 12:20:00,56.21,56.21,56.12,56.19,41513.0,51.1145,51.1145,51.0326,51.0963,41513.0
2017-07-28 12:30:00,56.19,56.28,56.18,56.21,45104.0,51.0963,51.1781,51.0872,51.1145,45104.0
2017-07-28 12:40:00,56.21,56.22,56.05,56.07,57491.0,51.1145,51.1236,50.969,50.9872,57491.0
2017-07-28 12:50:00,56.07,56.12,56.02,56.03,67888.0,50.9872,51.0326,50.9417,50.9508,67888.0
2017-07-28 13:00:00,56.03,56.07,56.02,56.06,54276.0,50.9508,50.9872,50.9417,50.9781,54276.0
2017-07-28 13:10:00,56.06,56.07,55.96,55.97,82610.0,50.9781,50.9872,50.8871,50.8962,82610.0
2017-07-28 13:20:00,55.97,56.01,55.95,55.96,73664.0,50.8962,50.9326,50.878,50.8871,73664.0
2017-07-28 13:30:00,55.97,55.98,55.87,55.94,84367.0,50.8962,50.9053,50.8053,50.8689,84367.0
2017-07-28 13:40:00,55.95,56.06,55.94,56.05,73824.0,50.878,50.9781,50.8689,50.969,73824.0
2017-07-28 13:50:00,56.05,56.09,56.02,56.04,90894.0,50.969,51.0054,50.9417,50.9599,90894.0
2017-07-28 14:00:00,56.04,56.07,56.01,56.06,61108.0,50.9599,50.9872,50.9326,50.9781,61108.0
2017-07-28 14:10:00,56.06,56.09,56.04,56.07,79296.0,50.9781,51.0054,50.9599,50.9872,79296.0
2017-07-28 14:20:00,56.07,56.26,56.07,56.25,113640.0,50.9872,51.1599,50.9872,51.1508,113640.0
2017-07-28 14:30:00,56.25,56.3,56.17,56.3,125839.0,51.1508,51.1963,51.0781,51.1963,125839.0
2017-07-28 14:40:00,56.29,56.54,56.29,56.5,150668.0,51.1872,51.4146,51.1872,51.3782,150668.0
2017-07-28 14:50:00,56.51,56.65,56.45,56.64,150959.0,51.3873,51.5146,51.3327,51.5055,150959.0
2017-07-28 15:00:00,56.64,56.65,56.45,56.48,123702.0,51.5055,51.5146,51.3327,51.36,123702.0
2017-07-28 15:10:00,56.48,56.54,56.41,56.45,154269.0,51.36,51.4146,51.2963,51.3327,154269.0
2017-07-28 15:20:00,56.45,56.64,56.43,56.47,136415.0,51.3327,51.5055,51.3145,51.3509,136415.0
2017-07-28 15:30:00,56.47,56.55,56.4,56.47,195992.0,51.3509,51.4237,51.2872,51.3509,195992.0
2017-07-28 15:40:00,56.47,56.61,56.47,56.59,240188.0,51.3509,51.4782,51.3509,51.46,240188.0
2017-07-28 15:50:00,56.6,56.61,56.53,56.55,412575.0,51.4691,51.4782,51.4055,51.4237,412575.0
2017-07-31 09:30:00,56.9,57.0,56.39,56.39,189045.0,51.7419,51.8329,51.2782,51.2782,189045.0
2017-07-31 09:40:00,56.4,56.43,56.16,56.17,125386.0,51.2872,51.3145,51.069,51.0781,125386.0
2017-07-31 09:50:00,56.17,56.2,55.92,55.95,138733.0,51.0781,51.1054,50.8508,50.878,138733.0
2017-07-31 10:00:00,55.94,55.98,55.83,55.84,85752.0,50.8689,50.9053,50.7689,50.778,85752.0
2017-07-31 10:10:00,55.84,55.91,55.77,55.87,104208.0,50.778,50.8417,50.7144,50.8053,104208.0
2017-07-31 10:20:00,55.88,55.9,55.71,55.72,146415.0,50.8144,50.8326,50.6598,50.6689,146415.0
2017-07-31 10:30:00,55.73,55.73,55.47,55.54,178882.0,50.678,50.678,50.4416,50.5052,178882.0
2017-07-31 10:40:00,55.53,55.74,55.5,55.7,111689.0,50.4961,50.6871,50.4688,50.6507,111689.0
2017-07-31 10:50:00,55.69,55.71,55.49,55.54,120019.0,50.6416,50.6598,50.4597,50.5052,120019.0
2017-07-31 11:00:00,55.55,55.57,55.46,55.47,149701.0,50.5143,50.5325,50.4325,50.4416,149701.0
2017-07-31 11:10:00,55.48,55.52,55.46,55.49,108094.0,50.4506,50.487,50.4325,50.4597,108094.0
2017-07-31 11:20:00,55.49,55.5,55.42,55.44,86408.0,50.4597,50.4688,50.3961,50.4143,86408.0
2017-07-31 11:30:00,55.44,55.51,55.43,55.48,88541.0,50.4143,50.4779,50.4052,50.4506,88541.0
2017-07-31 11:40:00,55.48,55.59,55.47,55.58,77384.0,50.4506,50.5507,50.4416,50.5416,77384.0
2017-07-31 11:50:00,55.57,55.57,55.46,55.53,55063.0,50.5325,50.5325,50.4325,50.4961,55063.0
2017-07-31 12:00:00,55.53,55.59,55.5,55.51,57678.0,50.4961,50.5507,50.4688,50.4779,57678.0
2017-07-31 12:10:00,55.52,55.56,55.48,55.55,76809.0,50.487,50.5234,50.4506,50.5143,76809.0
2017-07-31 12:20:00,55.54,55.57,55.51,55.56,52530.0,50.5052,50.5325,50.4779,50.5234,52530.0
2017-07-31 12:30:00,55.56,55.62,55.55,55.62,51998.0,50.5234,50.578,50.5143,50.578,51998.0
2017-07-31 12:40:00,55.62,55.69,55.61,55.65,37045.0,50.578,50.6416,50.5689,50.6052,37045.0
2017-07-31 12:50:00,55.66,55.71,55.6,55.7,61474.0,50.6143,50.6598,50.5598,50.6507,61474.0
2017-07-31 13:00:00,55.7,55.74,55.64,55.69,50542.0,50.6507,50.6871,50.5961,50.6416,50542.0
2017-07-31 13:10:00,55.69,55.69,55.64,55.65,60445.0,50.6416,50.6416,50.5961,50.6052,60445.0
2017-07-31 13:20:00,55.65,55.71,55.65,55.69,37079.0,50.6052,50.6598,50.6052,50.6416,37079.0
2017-07-31 13:30:00,55.68,55.7,55.57,55.58,66298.0,50.6325,50.6507,50.5325,50.5416,66298.0
2017-07-31 13:40:00,55.59,55.62,55.53,55.61,37281.0,50.5507,50.578,50.4961,50.5689,37281.0
2017-07-31 13:50:00,55.61,55.61,55.54,55.54,88551.0,50.5689,50.5689,50.5052,50.5052,88551.0
2017-07-31 14:00:00,55.54,55.68,55.53,55.68,83258.0,50.5052,50.6325,50.4961,50.6325,83258.0
2017-07-31 14:10:00,55.69,55.84,55.69,55.78,77919.0,50.6416,50.778,50.6416,50.7235,77919.0
2017-07-31 14:20:00,55.77,55.8,55.68,55.71,78543.0,50.7144,50.7416,50.6325,50.6598,78543.0
2017-07-31 14:30:00,55.72,55.78,55.7,55.76,87850.0,50.6689,50.7235,50.6507,50.7053,87850.0
2017-07-31 14:40:00,55.76,55.79,55.72,55.79,58675.0,50.7053,50.7325,50.6689,50.7325,58675.0
2017-07-31 14:50:00,55.78,55.89,55.75,55.85,103180.0,50.7235,50.8235,50.6962,50.7871,103180.0
2017-07-31 15:00:00,55.86,55.9,55.81,55.82,54222.0,50.7962,50.8326,50.7507,50.7598,54222.0
2017-07-31 15:10:00,55.81,55.88,55.8,55.88,96539.0,50.7507,50.8144,50.7416,50.8144,96539.0
2017-07-31 15:20:00,55.88,55.88,55.8,55.82,71121.0,50.8144,50.8144,50.7416,50.7598,71121.0
2017-07-31 15:30:00,55.83,55.84,55.81,55.81,83892.0,50.7689,50.778,50.7507,50.7507,83892.0
2017-07-31 15:40:00,55.81,55.81,55.68,55.7,184738.0,50.7507,50.7507,50.6325,50.6507,184738.0
2017-07-31 15:50:00,55.7,55.7,55.49,55.52,555801.0,50.6507,50.6507,50.4597,50.487,555801.0
2017-08-01 09:30:00,55.88,56.27,55.84,56.12,298661.0,50.8144,51.169,50.778,51.0326,298661.0
2017-08-01 09:40:00,56.11,56.31,56.07,56.23,166159.0,51.0235,51.2054,50.9872,51.1327,166159.0
2017-08-01 09:50:00,56.23,56.37,56.1,56.13,139617.0,51.1327,51.26,51.0144,51.0417,139617.0
2017-08-01 10:00:00,56.12,56.31,56.09,56.15,202587.0,51.0326,51.2054,51.0054,51.0599,202587.0
2017-08-01 10:10:00,56.14,56.19,56.0,56.06,137126.0,51.0508,51.0963,50.9235,50.9781,137126.0
2017-08-01 10:20:00,56.06,56.12,56.01,56.08,166586.0,50.9781,51.0326,50.9326,50.9963,166586.0
2017-08-01 10:30:00,56.09,56.09,56.03,56.09,129410.0,51.0054,51.0054,50.9508,51.0054,129410.0
2017-08-01 10:40:00,56.1,56.13,55.96,55.97,133008.0,51.0144,51.0417,50.8871,50.8962,133008.0
2017-08-01 10:50:00,55.96,55.98,55.78,55.78,183100.0,50.8871,50.9053,50.7235,50.7235,183100.0
2017-08-01 11:00:00,55.78,55.9,55.78,55.84,95875.0,50.7235,50.8326,50.7235,50.778,95875.0
2017-08-01 11:10:00,55.85,55.85,55.55,55.63,89603.0,50.7871,50.7871,50.5143,50.587,89603.0
2017-08-01 11:20:00,55.63,55.65,55.41,55.46,89406.0,50.587,50.6052,50.387,50.4325,89406.0
2017-08-01 11:30:00,55.46,55.68,55.45,55.66,56747.0,50.4325,50.6325,50.4234,50.6143,56747.0
2017-08-01 11:40:00,55.67,55.67,55.49,55.5,76472.0,50.6234,50.6234,50.4597,50.4688,76472.0
2017-08-01 11:50:00,55.5,55.59,55.41,55.49,88002.0,50.4688,50.5507,50.387,50.4597,88002.0
2017-08-01 12:00:00,55.51,55.55,55.42,55.48,91114.0,50.4779,50.5143,50.3961,50.4506,91114.0
2017-08-01 12:10:00,55.49,55.52,55.29,55.43,109396.0,50.4597,50.487,50.2779,50.4052,109396.0
2017-08-01 12:20:00,55.41,55.47,55.41,55.45,41925.0,50.387,50.4416,50.387,50.4234,41925.0
2017-08-01 12:30:00,55.46,55.56,55.45,55.49,42273.0,50.4325,50.5234,50.4234,50.4597,42273.0
2017-08-01 12:40:00,55.48,55.59,55.4,55.59,54188.0,50.4506,50.5507,50.3779,50.5507,54188.0
2017-08-01 12:50:00,55.59,55.63,55.54,55.58,59530.0,50.5507,50.587,50.5052,50.5416,59530.0
2017-08-01 13:00:00,55.58,55.58,55.51,55.57,53512.0,50.5416,50.5416,50.4779,50.5325,53512.0
2017-08-01 13:10:00,55.57,55.72,55.55,55.72,58978.0,50.5325,50.6689,50.5143,50.6689,58978.0
2017-08-01 13:20:00,55.73,55.77,55.7,55.76,45413.0,50.678,50.7144,50.6507,50.7053,45413.0
2017-08-01 13:30:00,55.77,55.77,55.61,55.64,56288.0,50.7144,50.7144,50.5689,50.5961,56288.0
2017-08-01 13:40:00,55.63,55.68,55.6,55.62,41229.0,50.587,50.6325,50.5598,50.578,41229.0
2017-08-01 13:50:00,55.62,55.66,55.55,55.56,41974.0,50.578,50.6143,50.5143,50.5234,41974.0
2017-08-01 14:00:00,55.56,55.68,55.54,55.67,37498.0,50.5234,50.6325,50.5052,50.6234,37498.0
2017-08-01 14:10:00,55.67,55.71,55.66,55.7,62355.0,50.6234,50.6598,50.6143,50.6507,62355.0
2017-08-01 14:20:00,55.69,55.7,55.59,55.61,51787.0,50.6416,50.6507,50.5507,50.5689,51787.0
2017-08-01 14:30:00,55.6,55.63,55.53,55.56,78070.0,50.5598,50.587,50.4961,50.5234,78070.0
2017-08-01 14:40:00,55.56,55.57,55.45,55.46,68841.0,50.5234,50.5325,50.4234,50.4325,68841.0
2017-08-01 14:50:00,55.45,55.53,55.37,55.38,79790.0,50.4234,50.4961,50.3506,50.3597,79790.0
2017-08-01 15:00:00,55.37,55.51,55.36,55.5,94275.0,50.3506,50.4779,50.3415,50.4688,94275.0
2017-08-01 15:10:00,55.5,55.64,55.49,55.59,63029.0,50.4688,50.5961,50.4597,50.5507,63029.0
2017-08-01 15:20:00,55.58,55.74,55.57,55.69,100545.0,50.5416,50.6871,50.5325,50.6416,100545.0
2017-08-01 15:30:00,55.69,55.72,55.62,55.66,109877.0,50.6416,50.6689,50.578,50.6143,109877.0
2017-08-01 15:40:00,55.65,55.71,55.61,55.62,170726.0,50.6052,50.6598,50.5689,50.578,170726.0
2017-08-01 15:50:00,55.62,55.76,55.59,55.71,314595.0,50.578,50.7053,50.5507,50.6598,314595.0
2017-08-02 09:30:00,55.64,55.97,55.59,55.93,96182.0,50.5961,50.8962,50.5507,50.8599,96182.0
2017-08-02 09:40:00,55.92,55.92,55.47,55.5,133045.0,50.8508,50.8508,50.4416,50.4688,133045.0
2017-08-02 09:50:00,55.51,55.64,55.5,55.58,55010.0,50.4779,50.5961,50.4688,50.5416,55010.0
2017-08-02 10:00:00,55.57,55.58,55.44,55.45,78964.0,50.5325,50.5416,50.4143,50.4234,78964.0
2017-08-02 10:10:00,55.46,55.49,55.37,55.4,152531.0,50.4325,50.4597,50.3506,50.3779,152531.0
2017-08-02 10:20:00,55.4,55.41,55.26,55.26,72305.0,50.3779,50.387,50.2506,50.2506,72305.0
2017-08-02 10:30:00,55.27,55.49,55.27,55.44,87178.0,50.2597,50.4597,50.2597,50.4143,87178.0
2017-08-02 10:40:00,55.45,55.45,55.24,55.3,92542.0,50.4234,50.4234,50.2324,50.287,92542.0
2017-08-02 10:50:00,55.31,55.37,55.13,55.14,123594.0,50.2961,50.3506,50.1324,50.1415,123594.0
2017-08-02 11:00:00,55.14,55.26,55.11,55.24,155174.0,50.1415,50.2506,50.1142,50.2324,155174.0
2017-08-02 11:10:00,55.24,55.38,55.15,55.25,87368.0,50.2324,50.3597,50.1506,50.2415,87368.0
2017-08-02 11:20:00,55.25,55.42,55.23,55.38,72328.0,50.2415,50.3961,50.2233,50.3597,72328.0
2017-08-02 11:30:00,55.4,55.41,55.29,55.36,84096.0,50.3779,50.387,50.2779,50.3415,84096.0
2017-08-02 11:40:00,55.36,55.56,55.3,55.48,129310.0,50.3415,50.5234,50.287,50.4506,129310.0
2017-08-02 11:50:00,55.48,55.52,55.46,55.47,65931.0,50.4506,50.487,50.4325,50.4416,65931.0
2017-08-02 12:00:00,55.47,55.48,55.36,55.36,71216.0,50.4416,50.4506,50.3415,50.3415,71216.0
2017-08-02 12:10:00,55.36,55.41,55.3,55.3,88765.0,50.3415,50.387,50.287,50.287,88765.0
2017-08-02 12:20:00,55.3,55.35,55.27,55.28,81415.0,50.287,50.3324,50.2597,50.2688,81415.0
2017-08-02 12:30:00,55.29,55.31,55.16,55.18,31430.0,50.2779,50.2961,50.1597,50.1778,31430.0
2017-08-02 12:40:00,55.18,55.25,55.17,55.23,55780.0,50.1778,50.2415,50.1687,50.2233,55780.0
2017-08-02 12:50:00,55.23,55.31,55.23,55.31,39820.0,50.2233,50.2961,50.2233,50.2961,39820.0
2017-08-02 13:00:00,55.3,55.41,55.27,55.41,63456.0,50.287,50.387,50.2597,50.387,63456.0
2017-08-02 13:10:00,55.41,55.47,55.4,55.45,43738.0,50.387,50.4416,50.3779,50.4234,43738.0
2017-08-02 13:20:00,55.45,55.5,55.42,55.49,41176.0,50.4234,50.4688,50.3961,50.4597,41176.0
2017-08-02 13:30:00,55.49,55.52,55.41,55.42,40076.0,50.4597,50.487,50.387,50.3961,40076.0
2017-08-02 13:40:00,55.43,55.56,55.42,55.47,105415.0,50.4052,50.5234,50.3961,50.4416,105415.0
2017-08-02 13:50:00,55.48,55.53,55.47,55.51,33515.0,50.4506,50.4961,50.4416,50.4779,33515.0
2017-08-02 14:00:00,55.52,55.58,55.5,55.57,50767.0,50.487,50.5416,50.4688,50.5325,50767.0
2017-08-02 14:10:00,55.57,55.61,55.55,55.57,60894.0,50.5325,50.5689,50.5143,50.5325,60894.0
2017-08-02 14:20:00,55.56,55.62,55.53,55.54,48638.0,50.5234,50.578,50.4961,50.5052,48638.0
2017-08-02 14:30:00,55.55,55.66,55.55,55.65,45603.0,50.5143,50.6143,50.5143,50.6052,45603.0
2017-08-02 14:40:00,55.65,55.78,55.63,55.64,76261.0,50.6052,50.7235,50.587,50.5961,76261.0
2017-08-02 14:50:00,55.64,55.78,55.63,55.76,66308.0,50.5961,50.7235,50.587,50.7053,66308.0
2017-08-02 15:00:00,55.77,55.81,55.72,55.73,70338.0,50.7144,50.7507,50.6689,50.678,70338.0
2017-08-02 15:10:00,55.72,55.78,55.71,55.75,58610.0,50.6689,50.7235,50.6598,50.6962,58610.0
2017-08-02 15:20:00,55.76,55.78,55.73,55.75,58279.0,50.7053,50.7235,50.678,50.6962,58279.0
2017-08-02 15:30:00,55.75,55.76,55.63,55.63,90217.0,50.6962,50.7053,50.587,50.587,90217.0
2017-08-02 15:40:00,55.64,55.72,55.55,55.69,138353.0,50.5961,50.6689,50.5143,50.6416,138353.0
2017-08-02 15:50:00,55.68,55.71,55.6,55.69,309256.0,50.6325,50.6598,50.5598,50.6416,309256.0
2017-08-03 09:30:00,55.69,55.92,55.69,55.77,93580.0,50.6416,50.8508,50.6416,50.7144,93580.0
2017-08-03 09:40:00,55.75,55.96,55.69,55.84,77225.0,50.6962,50.8871,50.6416,50.778,77225.0
2017-08-03 09:50:00,55.84,55.84,55.69,55.83,95477.0,50.778,50.778,50.6416,50.7689,95477.0
2017-08-03 10:00:00,55.83,56.01,55.81,56.01,121344.0,50.7689,50.9326,50.7507,50.9326,121344.0
2017-08-03 10:10:00,56.01,56.04,55.82,55.97,103188.0,50.9326,50.9599,50.7598,50.8962,103188.0
2017-08-03 10:20:00,55.98,56.19,55.95,56.18,130026.0,50.9053,51.0963,50.878,51.0872,130026.0
2017-08-03 10:30:00,56.19,56.35,56.14,56.16,175707.0,51.0963,51.2418,51.0508,51.069,175707.0
2017-08-03 10:40:00,56.18,56.23,56.02,56.08,82370.0,51.0872,51.1327,50.9417,50.9963,82370.0
2017-08-03 10:50:00,56.07,56.07,55.91,56.01,169270.0,50.9872,50.9872,50.8417,50.9326,169270.0
2017-08-03 11:00:00,56.01,56.08,55.82,55.85,83264.0,50.9326,50.9963,50.7598,50.7871,83264.0
2017-08-03 11:10:00,55.85,55.86,55.71,55.71,75172.0,50.7871,50.7962,50.6598,50.6598,75172.0
2017-08-03 11:20:00,55.72,55.86,55.72,55.74,77517.0,50.6689,50.7962,50.6689,50.6871,77517.0
2017-08-03 11:30:00,55.75,55.81,55.69,55.79,55574.0,50.6962,50.7507,50.6416,50.7325,55574.0
2017-08-03 11:40:00,55.79,55.87,55.75,55.87,113809.0,50.7325,50.8053,50.6962,50.8053,113809.0
2017-08-03 11:50:00,55.87,55.9,55.83,55.89,118081.0,50.8053,50.8326,50.7689,50.8235,118081.0
2017-08-03 12:00:00,55.88,55.96,55.86,55.9,52875.0,50.8144,50.8871,50.7962,50.8326,52875.0
2017-08-03 12:10:00,55.9,55.95,55.85,55.91,152427.0,50.8326,50.878,50.7871,50.8417,152427.0
2017-08-03 12:20:00,55.89,55.92,55.83,55.87,83137.0,50.8235,50.8508,50.7689,50.8053,83137.0
2017-08-03 12:30:00,55.87,55.88,55.7,55.71,104073.0,50.8053,50.8144,50.6507,50.6598,104073.0
2017-08-03 12:40:00,55.71,55.71,55.62,55.63,68513.0,50.6598,50.6598,50.578,50.587,68513.0
2017-08-03 12:50:00,55.63,55.69,55.6,55.6,56106.0,50.587,50.6416,50.5598,50.5598,56106.0
2017-08-03 13:00:00,55.6,55.71,55.6,55.65,54875.0,50.5598,50.6598,50.5598,50.6052,54875.0
2017-08-03 13:10:00,55.65,55.69,55.65,55.68,45461.0,50.6052,50.6416,50.6052,50.6325,45461.0
2017-08-03 13:20:00,55.68,55.71,55.61,55.66,63258.0,50.6325,50.6598,50.5689,50.6143,63258.0
2017-08-03 13:30:00,55.66,55.7,55.61,55.7,63703.0,50.6143,50.6507,50.5689,50.6507,63703.0
2017-08-03 13:40:00,55.69,55.79,55.69,55.77,112419.0,50.6416,50.7325,50.6416,50.7144,112419.0
2017-08-03 13:50:00,55.76,55.87,55.76,55.83,85790.0,50.7053,50.8053,50.7053,50.7689,85790.0
2017-08-03 14:00:00,55.83,55.83,55.73,55.75,65736.0,50.7689,50.7689,50.678,50.6962,65736.0
2017-08-03 14:10:00,55.76,55.8,55.76,55.77,44687.0,50.7053,50.7416,50.7053,50.7144,44687.0
2017-08-03 14:20:00,55.78,55.9,55.77,55.86,51967.0,50.7235,50.8326,50.7144,50.7962,51967.0
2017-08-03 14:30:00,55.86,55.97,55.85,55.97,79517.0,50.7962,50.8962,50.7871,50.8962,79517.0
2017-08-03 14:40:00,55.97,56.01,55.92,55.98,80187.0,50.8962,50.9326,50.8508,50.9053,80187.0
2017-08-03 14:50:00,55.98,56.0,55.96,55.99,48185.0,50.9053,50.9235,50.8871,50.9144,48185.0
2017-08-03 15:00:00,55.99,56.01,55.87,55.91,94804.0,50.9144,50.9326,50.8053,50.8417,94804.0
2017-08-03 15:10:00,55.91,55.97,55.86,55.91,54605.0,50.8417,50.8962,50.7962,50.8417,54605.0
2017-08-03 15:20:00,55.91,55.95,55.89,55.94,47023.0,50.8417,50.878,50.8235,50.8689,47023.0
2017-08-03 15:30:00,55.94,55.94,55.76,55.86,96000.0,50.8689,50.8689,50.7053,50.7962,96000.0
2017-08-03 15:40:00,55.86,56.08,55.84,56.04,196367.0,50.7962,50.9963,50.778,50.9599,196367.0
2017-08-03 15:50:00,56.04,56.11,56.0,56.1,463139.0,50.9599,51.0235,50.9235,51.0144,463139.0
2017-08-04 09:30:00,56.14,56.24,56.0,56.05,104358.0,51.0508,51.1418,50.9235,50.969,104358.0
2017-08-04 09:40:00,56.06,56.19,56.01,56.14,79657.0,50.9781,51.0963,50.9326,51.0508,79657.0
2017-08-04 09:50:00,56.15,56.15,55.9,55.92,84283.0,51.0599,51.0599,50.8326,50.8508,84283.0
2017-08-04 10:00:00,55.92,56.02,55.85,55.86,98637.0,50.8508,50.9417,50.7871,50.7962,98637.0
2017-08-04 10:10:00,55.86,55.99,55.86,55.89,76874.0,50.7962,50.9144,50.7962,50.8235,76874.0
2017-08-04 10:20:00,55.89,55.95,55.8,55.95,65508.0,50.8235,50.878,50.7416,50.878,65508.0
2017-08-04 10:30:00,55.95,56.06,55.9,56.04,96607.0,50.878,50.9781,50.8326,50.9599,96607.0
2017-08-04 10:40:00,56.05,56.1,55.99,56.02,47236.0,50.969,51.0144,50.9144,50.9417,47236.0
2017-08-04 10:50:00,56.03,56.11,56.0,56.09,59980.0,50.9508,51.0235,50.9235,51.0054,59980.0
2017-08-04 11:00:00,56.1,56.26,56.1,56.2,83468.0,51.0144,51.1599,51.0144,51.1054,83468.0
2017-08-04 11:10:00,56.19,56.28,56.16,56.21,63394.0,51.0963,51.1781,51.069,51.1145,63394.0
2017-08-04 11:20:00,56.21,56.23,56.1,56.11,50117.0,51.1145,51.1327,51.0144,51.0235,50117.0
2017-08-04 11:30:00,56.1,56.11,55.99,56.05,41733.0,51.0144,51.0235,50.9144,50.969,41733.0
2017-08-04 11:40:00,56.05,56.17,56.04,56.1,20044.0,50.969,51.0781,50.9599,51.0144,20044.0
2017-08-04 11:50:00,56.09,56.23,56.08,56.23,46431.0,51.0054,51.1327,50.9963,51.1327,46431.0
2017-08-04 12:00:00,56.22,56.22,56.15,56.15,40234.0,51.1236,51.1236,51.0599,51.0599,40234.0
2017-08-04 12:10:00,56.16,56.19,56.09,56.11,36308.0,51.069,51.0963,51.0054,51.0235,36308.0
2017-08-04 12:20:00,56.12,56.18,56.12,56.15,22105.0,51.0326,51.0872,51.0326,51.0599,22105.0
2017-08-04 12:30:00,56.15,56.23,56.13,56.14,34180.0,51.0599,51.1327,51.0417,51.0508,34180.0
2017-08-04 12:40:00,56.14,56.16,56.1,56.14,32225.0,51.0508,51.069,51.0144,51.0508,32225.0
2017-08-04 12:50:00,56.14,56.18,56.12,56.16,34666.0,51.0508,51.0872,51.0326,51.069,34666.0
2017-08-04 13:00:00,56.16,56.23,56.15,56.23,30716.0,51.069,51.1327,51.0599,51.1327,30716.0
2017-08-04 13:10:00,56.23,56.25,56.16,56.17,49787.0,51.1327,51.1508,51.069,51.0781,49787.0
2017-08-04 13:20:00,56.18,56.2,56.16,56.19,31421.0,51.0872,51.1054,51.069,51.0963,31421.0
2017-08-04 13:30:00,56.2,56.28,56.19,56.27,30236.0,51.1054,51.1781,51.0963,51.169,30236.0
2017-08-04 13:40:00,56.27,56.29,56.24,56.25,27461.0,51.169,51.1872,51.1418,51.1508,27461.0
2017-08-04 13:50:00,56.24,56.25,56.22,56.23,32246.0,51.1418,51.1508,51.1236,51.1327,32246.0
2017-08-04 14:00:00,56.23,56.24,56.2,56.21,28329.0,51.1327,51.1418,51.1054,51.1145,28329.0
2017-08-04 14:10:00,56.2,56.24,56.19,56.21,36091.0,51.1054,51.1418,51.0963,51.1145,36091.0
2017-08-04 14:20:00,56.21,56.22,56.18,56.18,36536.0,51.1145,51.1236,51.0872,51.0872,36536.0
2017-08-04 14:30:00,56.17,56.27,56.16,56.27,52468.0,51.0781,51.169,51.069,51.169,52468.0
2017-08-04 14:40:00,56.28,56.39,56.27,56.35,71488.0,51.1781,51.2782,51.169,51.2418,71488.0
2017-08-04 14:50:00,56.35,56.37,56.3,56.3,61744.0,51.2418,51.26,51.1963,51.1963,61744.0
2017-08-04 15:00:00,56.3,56.42,56.28,56.41,73750.0,51.1963,51.3054,51.1781,51.2963,73750.0
2017-08-04 15:10:00,56.42,56.45,56.38,56.41,61586.0,51.3054,51.3327,51.2691,51.2963,61586.0
2017-08-04 15:20:00,56.4,56.46,56.39,56.45,46325.0,51.2872,51.3418,51.2782,51.3327,46325.0
2017-08-04 15:30:00,56.44,56.47,56.41,56.42,100769.0,51.3236,51.3509,51.2963,51.3054,100769.0
2017-08-04 15:40:00,56.43,56.54,56.39,56.46,255429.0,51.3145,51.4146,51.2782,51.3418,255429.0
2017-08-04 15:50:00,56.46,56.61,56.44,56.56,527677.0,51.3418,51.4782,51.3236,51.4327,527677.0
2017-08-07 09:30:00,56.77,56.87,56.4,56.4,137023.0,51.6237,51.7146,51.2872,51.2872,137023.0
2017-08-07 09:40:00,56.4,56.6,56.31,56.58,88537.0,51.2872,51.4691,51.2054,51.4509,88537.0
2017-08-07 09:50:00,56.58,56.58,56.3,56.48,93049.0,51.4509,51.4509,51.1963,51.36,93049.0
2017-08-07 10:00:00,56.48,56.49,56.22,56.25,121914.0,51.36,51.3691,51.1236,51.1508,121914.0
2017-08-07 10:10:00,56.25,56.25,56.05,56.13,161703.0,51.1508,51.1508,50.969,51.0417,161703.0
2017-08-07 10:20:00,56.13,56.22,56.06,56.2,69641.0,51.0417,51.1236,50.9781,51.1054,69641.0
2017-08-07 10:30:00,56.2,56.23,56.13,56.13,52246.0,51.1054,51.1327,51.0417,51.0417,52246.0
2017-08-07 10:40:00,56.13,56.19,56.08,56.09,110301.0,51.0417,51.0963,50.9963,51.0054,110301.0
2017-08-07 10:50:00,56.09,56.14,56.05,56.11,55941.0,51.0054,51.0508,50.969,51.0235,55941.0
2017-08-07 11:00:00,56.11,56.11,56.01,56.07,63053.0,51.0235,51.0235,50.9326,50.9872,63053.0
2017-08-07 11:10:00,56.06,56.07,55.91,55.91,105625.0,50.9781,50.9872,50.8417,50.8417,105625.0
2017-08-07 11:20:00,55.93,56.06,55.92,55.98,71630.0,50.8599,50.9781,50.8508,50.9053,71630.0
2017-08-07 11:30:00,55.98,56.0,55.83,55.89,97021.0,50.9053,50.9235,50.7689,50.8235,97021.0
2017-08-07 11:40:00,55.9,55.94,55.83,55.92,68237.0,50.8326,50.8689,50.7689,50.8508,68237.0
2017-08-07 11:50:00,55.93,55.95,55.89,55.9,56472.0,50.8599,50.878,50.8235,50.8326,56472.0
2017-08-07 12:00:00,55.89,55.94,55.84,55.88,55889.0,50.8235,50.8689,50.778,50.8144,55889.0
2017-08-07 12:10:00,55.89,55.89,55.79,55.8,77139.0,50.8235,50.8235,50.7325,50.7416,77139.0
2017-08-07 12:20:00,55.79,55.8,55.68,55.74,96121.0,50.7325,50.7416,50.6325,50.6871,96121.0
2017-08-07 12:30:00,55.74,55.77,55.66,55.7,73040.0,50.6871,50.7144,50.6143,50.6507,73040.0
2017-08-07 12:40:00,55.7,55.77,55.69,55.75,69026.0,50.6507,50.7144,50.6416,50.6962,69026.0
2017-08-07 12:50:00,55.75,55.85,55.73,55.77,75427.0,50.6962,50.7871,50.678,50.7144,75427.0
2017-08-07 13:00:00,55.77,55.8,55.73,55.77,69887.0,50.7144,50.7416,50.678,50.7144,69887.0
2017-08-07 13:10:00,55.77,55.8,55.67,55.69,86314.0,50.7144,50.7416,50.6234,50.6416,86314.0
2017-08-07 13:20:00,55.7,55.71,55.62,55.63,62891.0,50.6507,50.6598,50.578,50.587,62891.0
2017-08-07 13:30:00,55.63,55.64,55.48,55.5,119518.0,50.587,50.5961,50.4506,50.4688,119518.0
2017-08-07 13:40:00,55.48,55.61,55.47,55.59,68595.0,50.4506,50.5689,50.4416,50.5507,68595.0
2017-08-07 13:50:00,55.59,55.63,55.55,55.55,72056.0,50.5507,50.587,50.5143,50.5143,72056.0
2017-08-07 14:00:00,55.55,55.56,55.43,55.45,97101.0,50.5143,50.5234,50.4052,50.4234,97101.0
2017-08-07 14:10:00,55.45,55.46,55.33,55.36,142427.0,50.4234,50.4325,50.3142,50.3415,142427.0
2017-08-07 14:20:00,55.37,55.38,55.26,55.27,138564.0,50.3506,50.3597,50.2506,50.2597,138564.0
2017-08-07 14:30:00,55.27,55.32,55.21,55.28,120696.0,50.2597,50.3052,50.2051,50.2688,120696.0
2017-08-07 14:40:00,55.29,55.34,55.24,55.26,106130.0,50.2779,50.3233,50.2324,50.2506,106130.0
2017-08-07 14:50:00,55.26,55.3,55.16,55.18,134595.0,50.2506,50.287,50.1597,50.1778,134595.0
2017-08-07 15:00:00,55.17,55.26,55.16,55.23,187778.0,50.1687,50.2506,50.1597,50.2233,187778.0
2017-08-07 15:10:00,55.22,55.28,55.2,55.25,279826.0,50.2142,50.2688,50.196,50.2415,279826.0
2017-08-07 15:20:00,55.25,55.39,55.24,55.34,172301.0,50.2415,50.3688,50.2324,50.3233,172301.0
2017-08-07 15:30:00,55.35,55.36,55.28,55.29,151937.0,50.3324,50.3415,50.2688,50.2779,151937.0
2017-08-07 15:40:00,55.28,55.39,55.28,55.33,276376.0,50.2688,50.3688,50.2688,50.3142,276376.0
2017-08-07 15:50:00,55.34,55.38,55.3,55.35,537436.0,50.3233,50.3597,50.287,50.3324,537436.0
2017-08-08 09:30:00,55.31,55.45,54.92,54.95,259111.0,50.2961,50.4234,49.9414,49.9687,259111.0
2017-08-08 09:40:00,54.93,55.25,54.92,55.23,95785.0,49.9505,50.2415,49.9414,50.2233,95785.0
2017-08-08 09:50:00,55.24,55.28,55.19,55.25,98190.0,50.2324,50.2688,50.1869,50.2415,98190.0
2017-08-08 10:00:00,55.25,55.42,55.25,55.39,96496.0,50.2415,50.3961,50.2415,50.3688,96496.0
2017-08-08 10:10:00,55.38,55.39,55.15,55.21,128548.0,50.3597,50.3688,50.1506,50.2051,128548.0
2017-08-08 10:20:00,55.21,55.27,55.07,55.09,84267.0,50.2051,50.2597,50.0778,50.096,84267.0
2017-08-08 10:30:00,55.09,55.24,55.03,55.23,90682.0,50.096,50.2324,50.0414,50.2233,90682.0
2017-08-08 10:40:00,55.23,55.25,55.17,55.21,71590.0,50.2233,50.2415,50.1687,50.2051,71590.0
2017-08-08 10:50:00,55.22,55.4,55.2,55.28,93421.0,50.2142,50.3779,50.196,50.2688,93421.0
2017-08-08 11:00:00,55.28,55.29,55.2,55.22,89796.0,50.2688,50.2779,50.196,50.2142,89796.0
2017-08-08 11:10:00,55.23,55.34,55.18,55.27,99993.0,50.2233,50.3233,50.1778,50.2597,99993.0
2017-08-08 11:20:00,55.27,55.28,55.07,55.07,98530.0,50.2597,50.2688,50.0778,50.0778,98530.0
2017-08-08 11:30:00,55.08,55.28,55.07,55.18,72157.0,50.0869,50.2688,50.0778,50.1778,72157.0
2017-08-08 11:40:00,55.17,55.22,55.16,55.2,59038.0,50.1687,50.2142,50.1597,50.196,59038.0
2017-08-08 11:50:00,55.2,55.24,55.14,55.22,68392.0,50.196,50.2324,50.1415,50.2142,68392.0
2017-08-08 12:00:00,55.22,55.27,55.2,55.24,112139.0,50.2142,50.2597,50.196,50.2324,112139.0
2017-08-08 12:10:00,55.25,55.3,55.14,55.14,73601.0,50.2415,50.287,50.1415,50.1415,73601.0
2017-08-08 12:20:00,55.13,55.14,55.04,55.04,84278.0,50.1324,50.1415,50.0505,50.0505,84278.0
2017-08-08 12:30:00,55.05,55.29,55.04,55.28,85346.0,50.0596,50.2779,50.0505,50.2688,85346.0
2017-08-08 12:40:00,55.27,55.28,55.09,55.1,75229.0,50.2597,50.2688,50.096,50.1051,75229.0
2017-08-08 12:50:00,55.1,55.1,55.04,55.05,58292.0,50.1051,50.1051,50.0505,50.0596,58292.0
2017-08-08 13:00:00,55.05,55.15,55.0,55.14,62682.0,50.0596,50.1506,50.0142,50.1415,62682.0
2017-08-08 13:10:00,55.14,55.14,55.07,55.08,37569.0,50.1415,50.1415,50.0778,50.0869,37569.0
2017-08-08 13:20:00,55.07,55.08,54.98,54.98,91191.0,50.0778,50.0869,49.996,49.996,91191.0
2017-08-08 13:30:00,54.98,55.03,54.89,55.02,128194.0,49.996,50.0414,49.9141,50.0323,128194.0
2017-08-08 13:40:00,55.03,55.17,55.02,55.14,82475.0,50.0414,50.1687,50.0323,50.1415,82475.0
2017-08-08 13:50:00,55.15,55.16,55.05,55.07,50706.0,50.1506,50.1597,50.0596,50.0778,50706.0
2017-08-08 14:00:00,55.07,55.09,54.98,55.0,61046.0,50.0778,50.096,49.996,50.0142,61046.0
2017-08-08 14:10:00,55.0,55.01,54.91,54.98,71473.0,50.0142,50.0233,49.9323,49.996,71473.0
2017-08-08 14:20:00,54.99,55.04,54.97,54.97,50101.0,50.0051,50.0505,49.9869,49.9869,50101.0
2017-08-08 14:30:00,54.98,55.0,54.95,54.96,57929.0,49.996,50.0142,49.9687,49.9778,57929.0
2017-08-08 14:40:00,54.96,55.0,54.91,54.91,84922.0,49.9778,50.0142,49.9323,49.9323,84922.0
2017-08-08 14:50:00,54.91,54.96,54.89,54.91,64891.0,49.9323,49.9778,49.9141,49.9323,64891.0
2017-08-08 15:00:00,54.91,54.97,54.87,54.95,62107.0,49.9323,49.9869,49.8959,49.9687,62107.0
2017-08-08 15:10:00,54.96,54.99,54.94,54.98,81137.0,49.9778,50.0051,49.9596,49.996,81137.0
2017-08-08 15:20:00,54.98,54.98,54.79,54.85,122367.0,49.996,49.996,49.8232,49.8778,122367.0
2017-08-08 15:30:00,54.85,54.85,54.64,54.66,280047.0,49.8778,49.8778,49.6868,49.705,280047.0
2017-08-08 15:40:00,54.67,54.75,54.63,54.66,267153.0,49.7141,49.7868,49.6777,49.705,267153.0
2017-08-08 15:50:00,54.66,54.81,54.58,54.78,672065.0,49.705,49.8414,49.6322,49.8141,672065.0
2017-08-09 09:30:00,54.68,55.06,54.66,55.0,222916.0,49.7232,50.0687,49.705,50.0142,222916.0
2017-08-09 09:40:00,55.02,55.13,54.93,55.1,137100.0,50.0323,50.1324,49.9505,50.1051,137100.0
2017-08-09 09:50:00,55.1,55.42,55.05,55.42,123783.0,50.1051,50.3961,50.0596,50.3961,123783.0
2017-08-09 10:00:00,55.43,55.49,55.29,55.38,176652.0,50.4052,50.4597,50.2779,50.3597,176652.0
2017-08-09 10:10:00,55.38,55.45,55.33,55.43,111786.0,50.3597,50.4234,50.3142,50.4052,111786.0
2017-08-09 10:20:00,55.43,55.44,55.35,55.36,90471.0,50.4052,50.4143,50.3324,50.3415,90471.0
2017-08-09 10:30:00,55.36,55.46,55.31,55.38,104542.0,50.3415,50.4325,50.2961,50.3597,104542.0
2017-08-09 10:40:00,55.39,55.39,55.18,55.22,86417.0,50.3688,50.3688,50.1778,50.2142,86417.0
2017-08-09 10:50:00,55.22,55.31,55.21,55.28,72185.0,50.2142,50.2961,50.2051,50.2688,72185.0
2017-08-09 11:00:00,55.28,55.32,55.16,55.27,71619.0,50.2688,50.3052,50.1597,50.2597,71619.0
2017-08-09 11:10:00,55.27,55.29,55.21,55.27,55662.0,50.2597,50.2779,50.2051,50.2597,55662.0
2017-08-09 11:20:00,55.27,55.3,55.22,55.24,52924.0,50.2597,50.287,50.2142,50.2324,52924.0
2017-08-09 11:30:00,55.25,55.27,55.15,55.22,60277.0,50.2415,50.2597,50.1506,50.2142,60277.0
2017-08-09 11:40:00,55.22,55.31,55.19,55.23,55587.0,50.2142,50.2961,50.1869,50.2233,55587.0
2017-08-09 11:50:00,55.23,55.3,55.16,55.3,180550.0,50.2233,50.287,50.1597,50.287,180550.0
2017-08-09 12:00:00,55.3,55.33,55.25,55.25,38456.0,50.287,50.3142,50.2415,50.2415,38456.0
2017-08-09 12:10:00,55.25,55.25,55.12,55.14,48675.0,50.2415,50.2415,50.1233,50.1415,48675.0
2017-08-09 12:20:00,55.14,55.18,55.05,55.05,51719.0,50.1415,50.1778,50.0596,50.0596,51719.0
2017-08-09 12:30:00,55.06,55.13,55.04,55.05,37574.0,50.0687,50.1324,50.0505,50.0596,37574.0
2017-08-09 12:40:00,55.06,55.07,54.99,55.0,46770.0,50.0687,50.0778,50.0051,50.0142,46770.0
2017-08-09 12:50:00,55.0,55.02,54.86,54.9,73688.0,50.0142,50.0323,49.8869,49.9232,73688.0
2017-08-09 13:00:00,54.91,55.1,54.91,55.05,106484.0,49.9323,50.1051,49.9323,50.0596,106484.0
2017-08-09 13:10:00,55.05,55.08,55.02,55.02,56083.0,50.0596,50.0869,50.0323,50.0323,56083.0
2017-08-09 13:20:00,55.03,55.06,55.01,55.03,43520.0,50.0414,50.0687,50.0233,50.0414,43520.0
2017-08-09 13:30:00,55.03,55.03,54.96,54.97,46183.0,50.0414,50.0414,49.9778,49.9869,46183.0
2017-08-09 13:40:00,54.98,54.98,54.9,54.92,53078.0,49.996,49.996,49.9232,49.9414,53078.0
2017-08-09 13:50:00,54.91,54.92,54.79,54.82,58172.0,49.9323,49.9414,49.8232,49.8505,58172.0
2017-08-09 14:00:00,54.82,54.84,54.74,54.75,58849.0,49.8505,49.8687,49.7777,49.7868,58849.0
2017-08-09 14:10:00,54.75,54.75,54.6,54.63,106273.0,49.7868,49.7868,49.6504,49.6777,106273.0
2017-08-09 14:20:00,54.64,54.77,54.63,54.72,60785.0,49.6868,49.805,49.6777,49.7595,60785.0
2017-08-09 14:30:00,54.73,54.75,54.68,54.71,43119.0,49.7686,49.7868,49.7232,49.7504,43119.0
2017-08-09 14:40:00,54.71,54.72,54.61,54.67,75016.0,49.7504,49.7595,49.6595,49.7141,75016.0
2017-08-09 14:50:00,54.67,54.73,54.66,54.68,231580.0,49.7141,49.7686,49.705,49.7232,231580.0
2017-08-09 15:00:00,54.69,54.73,54.63,54.65,67809.0,49.7323,49.7686,49.6777,49.6959,67809.0
2017-08-09 15:10:00,54.66,54.76,54.65,54.73,65834.0,49.705,49.7959,49.6959,49.7686,65834.0
2017-08-09 15:20:00,54.73,54.76,54.67,54.69,60878.0,49.7686,49.7959,49.7141,49.7323,60878.0
2017-08-09 15:30:00,54.7,54.77,54.68,54.74,167714.0,49.7414,49.805,49.7232,49.7777,167714.0
2017-08-09 15:40:00,54.74,54.77,54.67,54.68,175540.0,49.7777,49.805,49.7141,49.7232,175540.0
2017-08-09 15:50:00,54.68,54.75,54.64,54.7,265320.0,49.7232,49.7868,49.6868,49.7414,265320.0
2017-08-10 09:30:00,54.5,54.56,54.27,54.3,115710.0,49.5595,49.614,49.3503,49.3776,115710.0
2017-08-10 09:40:00,54.29,54.33,54.01,54.1,149856.0,49.3685,49.4049,49.1139,49.1957,149856.0
2017-08-10 09:50:00,54.1,54.29,53.93,53.94,169237.0,49.1957,49.3685,49.0412,49.0503,169237.0
2017-08-10 10:00:00,53.95,54.08,53.78,54.04,121213.0,49.0593,49.1776,48.9048,49.1412,121213.0
2017-08-10 10:10:00,54.04,54.16,53.97,54.13,82547.0,49.1412,49.2503,49.0775,49.223,82547.0
2017-08-10 10:20:00,54.12,54.17,53.95,54.16,90611.0,49.2139,49.2594,49.0593,49.2503,90611.0
2017-08-10 10:30:00,54.16,54.28,54.05,54.28,74864.0,49.2503,49.3594,49.1503,49.3594,74864.0
2017-08-10 10:40:00,54.26,54.42,54.26,54.38,104033.0,49.3412,49.4867,49.3412,49.4504,104033.0
2017-08-10 10:50:00,54.39,54.39,54.22,54.27,97465.0,49.4595,49.4595,49.3049,49.3503,97465.0
2017-08-10 11:00:00,54.26,54.29,54.2,54.24,113079.0,49.3412,49.3685,49.2867,49.3231,113079.0
2017-08-10 11:10:00,54.25,54.25,53.91,53.98,103284.0,49.3321,49.3321,49.023,49.0866,103284.0
2017-08-10 11:20:00,53.98,54.04,53.83,54.04,104683.0,49.0866,49.1412,48.9502,49.1412,104683.0
2017-08-10 11:30:00,54.05,54.23,54.02,54.23,81326.0,49.1503,49.314,49.123,49.314,81326.0
2017-08-10 11:40:00,54.22,54.22,54.0,54.0,68716.0,49.3049,49.3049,49.1048,49.1048,68716.0
2017-08-10 11:50:00,53.99,54.1,53.94,54.02,80048.0,49.0957,49.1957,49.0503,49.123,80048.0
2017-08-10 12:00:00,54.03,54.03,53.92,54.0,47077.0,49.1321,49.1321,49.0321,49.1048,47077.0
2017-08-10 12:10:00,53.99,54.03,53.88,53.93,56792.0,49.0957,49.1321,48.9957,49.0412,56792.0
2017-08-10 12:20:00,53.92,53.92,53.83,53.84,58096.0,49.0321,49.0321,48.9502,48.9593,58096.0
2017-08-10 12:30:00,53.84,53.85,53.7,53.79,136867.0,48.9593,48.9684,48.832,48.9138,136867.0
2017-08-10 12:40:00,53.79,53.96,53.79,53.96,57542.0,48.9138,49.0684,48.9138,49.0684,57542.0
2017-08-10 12:50:00,53.95,54.02,53.88,54.01,59709.0,49.0593,49.123,48.9957,49.1139,59709.0
2017-08-10 13:00:00,54.0,54.08,53.99,53.99,42006.0,49.1048,49.1776,49.0957,49.0957,42006.0
2017-08-10 13:10:00,54.0,54.01,53.92,53.96,48332.0,49.1048,49.1139,49.0321,49.0684,48332.0
2017-08-10 13:20:00,53.95,54.02,53.94,53.95,85712.0,49.0593,49.123,49.0503,49.0593,85712.0
2017-08-10 13:30:00,53.96,54.03,53.92,53.93,46294.0,49.0684,49.1321,49.0321,49.0412,46294.0
2017-08-10 13:40:00,53.94,53.94,53.82,53.91,35204.0,49.0503,49.0503,48.9411,49.023,35204.0
2017-08-10 13:50:00,53.9,53.92,53.78,53.87,77147.0,49.0139,49.0321,48.9048,48.9866,77147.0
2017-08-10 14:00:00,53.88,53.88,53.81,53.85,51027.0,48.9957,48.9957,48.932,48.9684,51027.0
2017-08-10 14:10:00,53.85,53.95,53.82,53.95,115874.0,48.9684,49.0593,48.9411,49.0593,115874.0
2017-08-10 14:20:00,53.94,53.99,53.91,53.98,46913.0,49.0503,49.0957,49.023,49.0866,46913.0
2017-08-10 14:30:00,53.99,54.11,53.98,53.99,109465.0,49.0957,49.2048,49.0866,49.0957,109465.0
2017-08-10 14:40:00,53.99,54.04,53.96,54.04,35682.0,49.0957,49.1412,49.0684,49.1412,35682.0
2017-08-10 14:50:00,54.04,54.05,53.98,54.03,48532.0,49.1412,49.1503,49.0866,49.1321,48532.0
2017-08-10 15:00:00,54.03,54.07,53.99,54.01,48708.0,49.1321,49.1685,49.0957,49.1139,48708.0
2017-08-10 15:10:00,54.01,54.01,53.9,53.92,118335.0,49.1139,49.1139,49.0139,49.0321,118335.0
2017-08-10 15:20:00,53.92,54.03,53.89,54.03,118532.0,49.0321,49.1321,49.0048,49.1321,118532.0
2017-08-10 15:30:00,54.03,54.04,53.95,53.95,172831.0,49.1321,49.1412,49.0593,49.0593,172831.0
2017-08-10 15:40:00,53.95,54.09,53.91,53.92,212152.0,49.0593,49.1867,49.023,49.0321,212152.0
2017-08-10 15:50:00,53.92,54.03,53.91,54.01,420573.0,49.0321,49.1321,49.023,49.1139,420573.0
2017-08-11 09:30:00,53.88,53.88,53.11,53.41,432595.0,48.9957,48.9957,48.2955,48.5683,432595.0
2017-08-11 09:40:00,53.43,53.47,52.97,53.06,271016.0,48.5865,48.6229,48.1682,48.25,271016.0
2017-08-11 09:50:00,53.05,53.31,53.04,53.25,135101.0,48.2409,48.4774,48.2318,48.4228,135101.0
2017-08-11 10:00:00,53.25,53.77,53.2,53.74,141112.0,48.4228,48.8957,48.3773,48.8684,141112.0
2017-08-11 10:10:00,53.74,53.81,53.58,53.76,92194.0,48.8684,48.932,48.7229,48.8866,92194.0
2017-08-11 10:20:00,53.75,54.0,53.72,54.0,92759.0,48.8775,49.1048,48.8502,49.1048,92759.0
2017-08-11 10:30:00,54.0,54.0,53.91,54.0,109088.0,49.1048,49.1048,49.023,49.1048,109088.0
2017-08-11 10:40:00,54.0,54.19,53.98,54.02,100562.0,49.1048,49.2776,49.0866,49.123,100562.0
2017-08-11 10:50:00,54.03,54.06,53.92,53.93,64862.0,49.1321,49.1594,49.0321,49.0412,64862.0
2017-08-11 11:00:00,53.91,54.0,53.89,53.98,59554.0,49.023,49.1048,49.0048,49.0866,59554.0
2017-08-11 11:10:00,53.97,54.15,53.97,54.02,106140.0,49.0775,49.2412,49.0775,49.123,106140.0
2017-08-11 11:20:00,54.01,54.01,53.86,53.9,75359.0,49.1139,49.1139,48.9775,49.0139,75359.0
2017-08-11 11:30:00,53.9,54.05,53.86,54.04,55403.0,49.0139,49.1503,48.9775,49.1412,55403.0
2017-08-11 11:40:00,54.05,54.1,53.99,54.06,62111.0,49.1503,49.1957,49.0957,49.1594,62111.0
2017-08-11 11:50:00,54.05,54.08,53.92,53.98,50856.0,49.1503,49.1776,49.0321,49.0866,50856.0
2017-08-11 12:00:00,53.96,54.03,53.95,54.02,56356.0,49.0684,49.1321,49.0593,49.123,56356.0
2017-08-11 12:10:00,54.02,54.14,53.97,53.99,48046.0,49.123,49.2321,49.0775,49.0957,48046.0
2017-08-11 12:20:00,53.99,54.01,53.87,53.93,81419.0,49.0957,49.1139,48.9866,49.0412,81419.0
2017-08-11 12:30:00,53.93,54.08,53.93,54.05,33846.0,49.0412,49.1776,49.0412,49.1503,33846.0
2017-08-11 12:40:00,54.05,54.13,54.04,54.09,40963.0,49.1503,49.223,49.1412,49.1867,40963.0
2017-08-11 12:50:00,54.09,54.1,54.01,54.09,67549.0,49.1867,49.1957,49.1139,49.1867,67549.0
2017-08-11 13:00:00,54.09,54.2,54.09,54.2,43126.0,49.1867,49.2867,49.1867,49.2867,43126.0
2017-08-11 13:10:00,54.2,54.21,54.05,54.11,40056.0,49.2867,49.2958,49.1503,49.2048,40056.0
2017-08-11 13:20:00,54.11,54.15,54.03,54.05,26585.0,49.2048,49.2412,49.1321,49.1503,26585.0
2017-08-11 13:30:00,54.06,54.11,54.04,54.06,36259.0,49.1594,49.2048,49.1412,49.1594,36259.0
2017-08-11 13:40:00,54.06,54.12,54.01,54.12,43787.0,49.1594,49.2139,49.1139,49.2139,43787.0
2017-08-11 13:50:00,54.11,54.11,54.07,54.09,68367.0,49.2048,49.2048,49.1685,49.1867,68367.0
2017-08-11 14:00:00,54.09,54.12,54.08,54.12,47219.0,49.1867,49.2139,49.1776,49.2139,47219.0
2017-08-11 14:10:00,54.11,54.18,54.07,54.15,68096.0,49.2048,49.2685,49.1685,49.2412,68096.0
2017-08-11 14:20:00,54.16,54.17,54.04,54.08,84872.0,49.2503,49.2594,49.1412,49.1776,84872.0
2017-08-11 14:30:00,54.1,54.11,53.95,54.01,125486.0,49.1957,49.2048,49.0593,49.1139,125486.0
2017-08-11 14:40:00,54.01,54.12,54.0,54.1,50337.0,49.1139,49.2139,49.1048,49.1957,50337.0
2017-08-11 14:50:00,54.11,54.14,54.03,54.05,72207.0,49.2048,49.2321,49.1321,49.1503,72207.0
2017-08-11 15:00:00,54.06,54.17,54.06,54.16,76887.0,49.1594,49.2594,49.1594,49.2503,76887.0
2017-08-11 15:10:00,54.16,54.17,54.07,54.09,73696.0,49.2503,49.2594,49.1685,49.1867,73696.0
2017-08-11 15:20:00,54.1,54.29,54.09,54.28,100685.0,49.1957,49.3685,49.1867,49.3594,100685.0
2017-08-11 15:30:00,54.28,54.37,54.23,54.36,132975.0,49.3594,49.4413,49.314,49.4322,132975.0
2017-08-11 15:40:00,54.35,54.35,54.25,54.3,145084.0,49.4231,49.4231,49.3321,49.3776,145084.0
2017-08-11 15:50:00,54.29,54.31,54.11,54.15,306244.0,49.3685,49.3867,49.2048,49.2412,306244.0
2017-08-14 09:30:00,54.6,54.9,54.46,54.84,133069.0,49.6504,49.9232,49.5231,49.8687,133069.0
2017-08-14 09:40:00,54.82,54.98,54.78,54.84,119697.0,49.8505,49.996,49.8141,49.8687,119697.0
2017-08-14 09:50:00,54.85,54.96,54.83,54.91,137990.0,49.8778,49.9778,49.8596,49.9323,137990.0
2017-08-14 10:00:00,54.9,54.92,54.79,54.8,119870.0,49.9232,49.9414,49.8232,49.8323,119870.0
2017-08-14 10:10:00,54.8,54.83,54.64,54.66,149838.0,49.8323,49.8596,49.6868,49.705,149838.0
2017-08-14 10:20:00,54.66,54.82,54.65,54.76,94142.0,49.705,49.8505,49.6959,49.7959,94142.0
2017-08-14 10:30:00,54.75,54.88,54.66,54.86,126730.0,49.7868,49.905,49.705,49.8869,126730.0
2017-08-14 10:40:00,54.86,54.88,54.76,54.8,99661.0,49.8869,49.905,49.7959,49.8323,99661.0
2017-08-14 10:50:00,54.8,54.85,54.79,54.82,71709.0,49.8323,49.8778,49.8232,49.8505,71709.0
2017-08-14 11:00:00,54.82,54.88,54.76,54.78,88326.0,49.8505,49.905,49.7959,49.8141,88326.0
2017-08-14 11:10:00,54.78,54.81,54.69,54.72,97828.0,49.8141,49.8414,49.7323,49.7595,97828.0
2017-08-14 11:20:00,54.72,54.75,54.62,54.65,90159.0,49.7595,49.7868,49.6686,49.6959,90159.0
2017-08-14 11:30:00,54.65,54.71,54.61,54.65,70944.0,49.6959,49.7504,49.6595,49.6959,70944.0
2017-08-14 11:40:00,54.66,54.73,54.61,54.72,62105.0,49.705,49.7686,49.6595,49.7595,62105.0
2017-08-14 11:50:00,54.72,54.86,54.72,54.86,98803.0,49.7595,49.8869,49.7595,49.8869,98803.0
2017-08-14 12:00:00,54.88,54.94,54.77,54.77,72678.0,49.905,49.9596,49.805,49.805,72678.0
2017-08-14 12:10:00,54.78,54.9,54.77,54.89,50495.0,49.8141,49.9232,49.805,49.9141,50495.0
2017-08-14 12:20:00,54.89,54.91,54.82,54.82,78714.0,49.9141,49.9323,49.8505,49.8505,78714.0
2017-08-14 12:30:00,54.83,54.9,54.82,54.9,121348.0,49.8596,49.9232,49.8505,49.9232,121348.0
2017-08-14 12:40:00,54.89,54.91,54.82,54.91,67092.0,49.9141,49.9323,49.8505,49.9323,67092.0
2017-08-14 12:50:00,54.92,54.99,54.91,54.91,68854.0,49.9414,50.0051,49.9323,49.9323,68854.0
2017-08-14 13:00:00,54.91,54.95,54.9,54.94,49461.0,49.9323,49.9687,49.9232,49.9596,49461.0
2017-08-14 13:10:00,54.94,54.97,54.88,54.88,41743.0,49.9596,49.9869,49.905,49.905,41743.0
2017-08-14 13:20:00,54.88,54.89,54.66,54.67,71104.0,49.905,49.9141,49.705,49.7141,71104.0
2017-08-14 13:30:00,54.67,54.85,54.67,54.82,44556.0,49.7141,49.8778,49.7141,49.8505,44556.0
2017-08-14 13:40:00,54.82,54.89,54.79,54.83,65505.0,49.8505,49.9141,49.8232,49.8596,65505.0
2017-08-14 13:50:00,54.84,54.89,54.82,54.86,41598.0,49.8687,49.9141,49.8505,49.8869,41598.0
2017-08-14 14:00:00,54.86,54.87,54.78,54.79,264345.0,49.8869,49.8959,49.8141,49.8232,264345.0
2017-08-14 14:10:00,54.79,54.86,54.78,54.85,50537.0,49.8232,49.8869,49.8141,49.8778,50537.0
2017-08-14 14:20:00,54.86,54.87,54.81,54.82,52189.0,49.8869,49.8959,49.8414,49.8505,52189.0
2017-08-14 14:30:00,54.82,54.87,54.79,54.85,53421.0,49.8505,49.8959,49.8232,49.8778,53421.0
2017-08-14 14:40:00,54.85,54.89,54.78,54.79,42289.0,49.8778,49.9141,49.8141,49.8232,42289.0
2017-08-14 14:50:00,54.79,54.87,54.74,54.83,76759.0,49.8232,49.8959,49.7777,49.8596,76759.0
2017-08-14 15:00:00,54.83,54.87,54.77,54.87,60269.0,49.8596,49.8959,49.805,49.8959,60269.0
2017-08-14 15:10:00,54.87,54.87,54.79,54.81,51608.0,49.8959,49.8959,49.8232,49.8414,51608.0
2017-08-14 15:20:00,54.82,54.84,54.79,54.82,57381.0,49.8505,49.8687,49.8232,49.8505,57381.0
2017-08-14 15:30:00,54.82,54.87,54.77,54.77,84194.0,49.8505,49.8959,49.805,49.805,84194.0
2017-08-14 15:40:00,54.78,54.86,54.75,54.78,154008.0,49.8141,49.8869,49.7868,49.8141,154008.0
2017-08-14 15:50:00,54.78,54.79,54.68,54.72,351459.0,49.8141,49.8232,49.7232,49.7595,351459.0
2017-08-15 09:30:00,55.04,55.19,54.78,55.12,271426.0,50.0505,50.1869,49.8141,50.1233,271426.0
2017-08-15 09:40:00,55.11,55.26,55.06,55.24,167494.0,50.1142,50.2506,50.0687,50.2324,167494.0
2017-08-15 09:50:00,55.23,55.29,55.1,55.19,94560.0,50.2233,50.2779,50.1051,50.1869,94560.0
2017-08-15 10:00:00,55.19,55.26,55.06,55.1,143682.0,50.1869,50.2506,50.0687,50.1051,143682.0
2017-08-15 10:10:00,55.09,55.12,54.99,55.07,158848.0,50.096,50.1233,50.0051,50.0778,158848.0
2017-08-15 10:20:00,55.08,55.15,55.04,55.07,126153.0,50.0869,50.1506,50.0505,50.0778,126153.0
2017-08-15 10:30:00,55.08,55.25,55.04,55.25,125638.0,50.0869,50.2415,50.0505,50.2415,125638.0
2017-08-15 10:40:00,55.24,55.25,55.09,55.13,81279.0,50.2324,50.2415,50.096,50.1324,81279.0
2017-08-15 10:50:00,55.14,55.21,55.09,55.12,84956.0,50.1415,50.2051,50.096,50.1233,84956.0
2017-08-15 11:00:00,55.12,55.16,55.07,55.12,89610.0,50.1233,50.1597,50.0778,50.1233,89610.0
2017-08-15 11:10:00,55.11,55.15,55.08,55.12,61315.0,50.1142,50.1506,50.0869,50.1233,61315.0
2017-08-15 11:20:00,55.13,55.2,55.08,55.2,67318.0,50.1324,50.196,50.0869,50.196,67318.0
2017-08-15 11:30:00,55.19,55.22,55.12,55.19,97064.0,50.1869,50.2142,50.1233,50.1869,97064.0
2017-08-15 11:40:00,55.19,55.2,55.11,55.14,41578.0,50.1869,50.196,50.1142,50.1415,41578.0
2017-08-15 11:50:00,55.14,55.14,55.08,55.11,87864.0,50.1415,50.1415,50.0869,50.1142,87864.0
2017-08-15 12:00:00,55.12,55.15,55.08,55.15,58162.0,50.1233,50.1506,50.0869,50.1506,58162.0
2017-08-15 12:10:00,55.15,55.18,55.1,55.18,40651.0,50.1506,50.1778,50.1051,50.1778,40651.0
2017-08-15 12:20:00,55.17,55.2,55.12,55.19,47026.0,50.1687,50.196,50.1233,50.1869,47026.0
2017-08-15 12:30:00,55.19,55.19,55.11,55.16,41625.0,50.1869,50.1869,50.1142,50.1597,41625.0
2017-08-15 12:40:00,55.16,55.2,55.1,55.18,67221.0,50.1597,50.196,50.1051,50.1778,67221.0
2017-08-15 12:50:00,55.18,55.19,55.11,55.11,27252.0,50.1778,50.1869,50.1142,50.1142,27252.0
2017-08-15 13:00:00,55.12,55.12,55.08,55.12,102547.0,50.1233,50.1233,50.0869,50.1233,102547.0
2017-08-15 13:10:00,55.12,55.24,55.12,55.24,55114.0,50.1233,50.2324,50.1233,50.2324,55114.0
2017-08-15 13:20:00,55.23,55.25,55.2,55.21,50020.0,50.2233,50.2415,50.196,50.2051,50020.0
2017-08-15 13:30:00,55.21,55.23,55.16,55.2,42177.0,50.2051,50.2233,50.1597,50.196,42177.0
2017-08-15 13:40:00,55.19,55.26,55.19,55.26,74508.0,50.1869,50.2506,50.1869,50.2506,74508.0
2017-08-15 13:50:00,55.26,55.31,55.24,55.27,71339.0,50.2506,50.2961,50.2324,50.2597,71339.0
2017-08-15 14:00:00,55.27,55.32,55.21,55.32,51717.0,50.2597,50.3052,50.2051,50.3052,51717.0
2017-08-15 14:10:00,55.32,55.37,55.3,55.36,61777.0,50.3052,50.3506,50.287,50.3415,61777.0
2017-08-15 14:20:00,55.35,55.36,55.31,55.34,83096.0,50.3324,50.3415,50.2961,50.3233,83096.0
2017-08-15 14:30:00,55.33,55.34,55.27,55.28,57002.0,50.3142,50.3233,50.2597,50.2688,57002.0
2017-08-15 14:40:00,55.27,55.3,55.23,55.28,73185.0,50.2597,50.287,50.2233,50.2688,73185.0
2017-08-15 14:50:00,55.28,55.29,55.2,55.21,56680.0,50.2688,50.2779,50.196,50.2051,56680.0
2017-08-15 15:00:00,55.21,55.24,55.13,55.22,60785.0,50.2051,50.2324,50.1324,50.2142,60785.0
2017-08-15 15:10:00,55.23,55.26,55.18,55.22,59345.0,50.2233,50.2506,50.1778,50.2142,59345.0
2017-08-15 15:20:00,55.22,55.24,55.09,55.12,70801.0,50.2142,50.2324,50.096,50.1233,70801.0
2017-08-15 15:30:00,55.12,55.18,55.1,55.15,87094.0,50.1233,50.1778,50.1051,50.1506,87094.0
2017-08-15 15:40:00,55.16,55.28,55.14,55.28,179696.0,50.1597,50.2688,50.1415,50.2688,179696.0
2017-08-15 15:50:00,55.27,55.28,55.17,55.2,363841.0,50.2597,50.2688,50.1687,50.196,363841.0
2017-08-16 09:30:00,55.4,55.46,55.31,55.37,121861.0,50.3779,50.4325,50.2961,50.3506,121861.0
2017-08-16 09:40:00,55.36,55.43,55.27,55.3,82778.0,50.3415,50.4052,50.2597,50.287,82778.0
2017-08-16 09:50:00,55.29,55.36,55.22,55.36,109652.0,50.2779,50.3415,50.2142,50.3415,109652.0
2017-08-16 10:00:00,55.35,55.36,55.27,55.29,65522.0,50.3324,50.3415,50.2597,50.2779,65522.0
2017-08-16 10:10:00,55.29,55.3,55.23,55.28,55115.0,50.2779,50.287,50.2233,50.2688,55115.0
2017-08-16 10:20:00,55.29,55.31,55.27,55.28,29508.0,50.2779,50.2961,50.2597,50.2688,29508.0
2017-08-16 10:30:00,55.27,55.29,55.15,55.28,76350.0,50.2597,50.2779,50.1506,50.2688,76350.0
2017-08-16 10:40:00,55.27,55.34,55.26,55.28,48150.0,50.2597,50.3233,50.2506,50.2688,48150.0
2017-08-16 10:50:00,55.28,55.4,55.28,55.37,53910.0,50.2688,50.3779,50.2688,50.3506,53910.0
2017-08-16 11:00:00,55.37,55.5,55.34,55.48,104671.0,50.3506,50.4688,50.3233,50.4506,104671.0
2017-08-16 11:10:00,55.48,55.59,55.44,55.56,113143.0,50.4506,50.5507,50.4143,50.5234,113143.0
2017-08-16 11:20:00,55.55,55.59,55.53,55.56,66432.0,50.5143,50.5507,50.4961,50.5234,66432.0
2017-08-16 11:30:00,55.56,55.72,55.56,55.69,55113.0,50.5234,50.6689,50.5234,50.6416,55113.0
2017-08-16 11:40:00,55.69,55.7,55.65,55.68,64482.0,50.6416,50.6507,50.6052,50.6325,64482.0
2017-08-16 11:50:00,55.68,55.68,55.58,55.62,36301.0,50.6325,50.6325,50.5416,50.578,36301.0
2017-08-16 12:00:00,55.61,55.68,55.61,55.66,24664.0,50.5689,50.6325,50.5689,50.6143,24664.0
2017-08-16 12:10:00,55.66,55.7,55.56,55.69,44532.0,50.6143,50.6507,50.5234,50.6416,44532.0
2017-08-16 12:20:00,55.67,55.7,55.65,55.66,33203.0,50.6234,50.6507,50.6052,50.6143,33203.0
2017-08-16 12:30:00,55.66,55.66,55.55,55.56,40166.0,50.6143,50.6143,50.5143,50.5234,40166.0
2017-08-16 12:40:00,55.56,55.63,55.56,55.58,38117.0,50.5234,50.587,50.5234,50.5416,38117.0
2017-08-16 12:50:00,55.57,55.58,55.51,55.55,38516.0,50.5325,50.5416,50.4779,50.5143,38516.0
2017-08-16 13:00:00,55.55,55.55,55.47,55.48,32424.0,50.5143,50.5143,50.4416,50.4506,32424.0
2017-08-16 13:10:00,55.47,55.51,55.32,55.39,78327.0,50.4416,50.4779,50.3052,50.3688,78327.0
2017-08-16 13:20:00,55.39,55.4,55.29,55.32,79668.0,50.3688,50.3779,50.2779,50.3052,79668.0
2017-08-16 13:30:00,55.33,55.43,55.29,55.43,74216.0,50.3142,50.4052,50.2779,50.4052,74216.0
2017-08-16 13:40:00,55.43,55.43,55.33,55.42,55215.0,50.4052,50.4052,50.3142,50.3961,55215.0
2017-08-16 13:50:00,55.42,55.49,55.39,55.46,39967.0,50.3961,50.4597,50.3688,50.4325,39967.0
2017-08-16 14:00:00,55.47,55.56,55.39,55.55,66363.0,50.4416,50.5234,50.3688,50.5143,66363.0
2017-08-16 14:10:00,55.54,55.54,55.42,55.43,46024.0,50.5052,50.5052,50.3961,50.4052,46024.0
2017-08-16 14:20:00,55.42,55.43,55.34,55.42,64569.0,50.3961,50.4052,50.3233,50.3961,64569.0
2017-08-16 14:30:00,55.42,55.47,55.38,55.47,44075.0,50.3961,50.4416,50.3597,50.4416,44075.0
2017-08-16 14:40:00,55.46,55.5,55.42,55.5,45674.0,50.4325,50.4688,50.3961,50.4688,45674.0
2017-08-16 14:50:00,55.5,55.55,55.41,55.41,74844.0,50.4688,50.5143,50.387,50.387,74844.0
2017-08-16 15:00:00,55.42,55.45,55.36,55.38,47807.0,50.3961,50.4234,50.3415,50.3597,47807.0
2017-08-16 15:10:00,55.37,55.4,55.34,55.37,53227.0,50.3506,50.3779,50.3233,50.3506,53227.0
2017-08-16 15:20:00,55.38,55.47,55.37,55.46,40776.0,50.3597,50.4416,50.3506,50.4325,40776.0
2017-08-16 15:30:00,55.45,55.46,55.32,55.34,77900.0,50.4234,50.4325,50.3052,50.3233,77900.0
2017-08-16 15:40:00,55.34,55.36,55.25,55.29,114292.0,50.3233,50.3415,50.2415,50.2779,114292.0
2017-08-16 15:50:00,55.29,55.33,55.25,55.33,241193.0,50.2779,50.3142,50.2415,50.3142,241193.0
2017-08-17 09:30:00,55.17,55.17,54.98,55.12,76923.0,50.1687,50.1687,49.996,50.1233,76923.0
2017-08-17 09:40:00,55.1,55.12,55.0,55.02,53327.0,50.1051,50.1233,50.0142,50.0323,53327.0
2017-08-17 09:50:00,55.01,55.03,54.78,54.78,56951.0,50.0233,50.0414,49.8141,49.8141,56951.0
2017-08-17 10:00:00,54.75,54.95,54.69,54.88,137524.0,49.7868,49.9687,49.7323,49.905,137524.0
2017-08-17 10:10:00,54.87,54.87,54.5,54.57,132600.0,49.8959,49.8959,49.5595,49.6231,132600.0
2017-08-17 10:20:00,54.58,54.62,54.5,54.52,94525.0,49.6322,49.6686,49.5595,49.5777,94525.0
2017-08-17 10:30:00,54.51,54.72,54.47,54.68,163926.0,49.5686,49.7595,49.5322,49.7232,163926.0
2017-08-17 10:40:00,54.68,54.68,54.52,54.56,70167.0,49.7232,49.7232,49.5777,49.614,70167.0
2017-08-17 10:50:00,54.57,54.69,54.51,54.63,83415.0,49.6231,49.7323,49.5686,49.6777,83415.0
2017-08-17 11:00:00,54.65,54.89,54.64,54.88,52006.0,49.6959,49.9141,49.6868,49.905,52006.0
2017-08-17 11:10:00,54.88,54.89,54.55,54.56,117383.0,49.905,49.9141,49.605,49.614,117383.0
2017-08-17 11:20:00,54.57,54.67,54.53,54.53,84570.0,49.6231,49.7141,49.5868,49.5868,84570.0
2017-08-17 11:30:00,54.54,54.59,54.47,54.5,83092.0,49.5959,49.6413,49.5322,49.5595,83092.0
2017-08-17 11:40:00,54.5,54.52,54.33,54.34,62826.0,49.5595,49.5777,49.4049,49.414,62826.0
2017-08-17 11:50:00,54.33,54.39,54.25,54.28,84774.0,49.4049,49.4595,49.3321,49.3594,84774.0
2017-08-17 12:00:00,54.27,54.4,54.22,54.26,83008.0,49.3503,49.4686,49.3049,49.3412,83008.0
2017-08-17 12:10:00,54.26,54.27,54.1,54.2,55709.0,49.3412,49.3503,49.1957,49.2867,55709.0
2017-08-17 12:20:00,54.2,54.21,54.11,54.17,48948.0,49.2867,49.2958,49.2048,49.2594,48948.0
2017-08-17 12:30:00,54.18,54.19,54.02,54.05,71751.0,49.2685,49.2776,49.123,49.1503,71751.0
2017-08-17 12:40:00,54.04,54.04,53.89,54.01,96546.0,49.1412,49.1412,49.0048,49.1139,96546.0
2017-08-17 12:50:00,54.0,54.01,53.83,53.86,77143.0,49.1048,49.1139,48.9502,48.9775,77143.0
2017-08-17 13:00:00,53.85,53.86,53.7,53.83,87972.0,48.9684,48.9775,48.832,48.9502,87972.0
2017-08-17 13:10:00,53.84,53.86,53.75,53.81,81000.0,48.9593,48.9775,48.8775,48.932,81000.0
2017-08-17 13:20:00,53.82,53.86,53.79,53.83,88047.0,48.9411,48.9775,48.9138,48.9502,88047.0
2017-08-17 13:30:00,53.82,53.85,53.7,53.76,117238.0,48.9411,48.9684,48.832,48.8866,117238.0
2017-08-17 13:40:00,53.76,53.78,53.55,53.56,119280.0,48.8866,48.9048,48.6956,48.7047,119280.0
2017-08-17 13:50:00,53.56,53.67,53.56,53.63,102884.0,48.7047,48.8047,48.7047,48.7684,102884.0
2017-08-17 14:00:00,53.64,53.66,53.59,53.65,75079.0,48.7774,48.7956,48.732,48.7865,75079.0
2017-08-17 14:10:00,53.65,53.69,53.5,53.52,94999.0,48.7865,48.8229,48.6501,48.6683,94999.0
2017-08-17 14:20:00,53.51,53.65,53.42,53.62,146940.0,48.6592,48.7865,48.5774,48.7593,146940.0
2017-08-17 14:30:00,53.61,53.65,53.52,53.55,73296.0,48.7502,48.7865,48.6683,48.6956,73296.0
2017-08-17 14:40:00,53.55,53.63,53.51,53.59,77373.0,48.6956,48.7684,48.6592,48.732,77373.0
2017-08-17 14:50:00,53.59,53.64,53.48,53.5,99876.0,48.732,48.7774,48.632,48.6501,99876.0
2017-08-17 15:00:00,53.5,53.51,53.35,53.43,132139.0,48.6501,48.6592,48.5137,48.5865,132139.0
2017-08-17 15:10:00,53.43,53.5,53.33,53.34,150913.0,48.5865,48.6501,48.4955,48.5046,150913.0
2017-08-17 15:20:00,53.33,53.41,53.27,53.32,186070.0,48.4955,48.5683,48.441,48.4865,186070.0
2017-08-17 15:30:00,53.32,53.45,53.28,53.31,167314.0,48.4865,48.6047,48.4501,48.4774,167314.0
2017-08-17 15:40:00,53.31,53.33,53.19,53.23,279799.0,48.4774,48.4955,48.3682,48.4046,279799.0
2017-08-17 15:50:00,53.24,53.25,53.1,53.15,528832.0,48.4137,48.4228,48.2864,48.3319,528832.0
2017-08-18 09:30:00,53.35,53.72,53.12,53.38,420139.0,48.5137,48.8502,48.3046,48.541,420139.0
2017-08-18 09:40:00,53.38,53.7,53.31,53.63,182708.0,48.541,48.832,48.4774,48.7684,182708.0
2017-08-18 09:50:00,53.62,53.63,53.33,53.34,177477.0,48.7593,48.7684,48.4955,48.5046,177477.0
2017-08-18 10:00:00,53.34,53.58,53.33,53.53,149519.0,48.5046,48.7229,48.4955,48.6774,149519.0
2017-08-18 10:10:00,53.53,53.68,53.39,53.6,125375.0,48.6774,48.8138,48.5501,48.7411,125375.0
2017-08-18 10:20:00,53.61,53.83,53.57,53.69,129013.0,48.7502,48.9502,48.7138,48.8229,129013.0
2017-08-18 10:30:00,53.69,53.77,53.54,53.77,158755.0,48.8229,48.8957,48.6865,48.8957,158755.0
2017-08-18 10:40:00,53.77,53.88,53.75,53.82,133825.0,48.8957,48.9957,48.8775,48.9411,133825.0
2017-08-18 10:50:00,53.83,53.92,53.78,53.84,87710.0,48.9502,49.0321,48.9048,48.9593,87710.0
2017-08-18 11:00:00,53.84,53.9,53.68,53.69,99502.0,48.9593,49.0139,48.8138,48.8229,99502.0
2017-08-18 11:10:00,53.7,53.86,53.61,53.83,119714.0,48.832,48.9775,48.7502,48.9502,119714.0
2017-08-18 11:20:00,53.84,54.01,53.73,53.98,146067.0,48.9593,49.1139,48.8593,49.0866,146067.0
2017-08-18 11:30:00,53.98,53.98,53.78,53.84,108630.0,49.0866,49.0866,48.9048,48.9593,108630.0
2017-08-18 11:40:00,53.84,53.86,53.75,53.84,95541.0,48.9593,48.9775,48.8775,48.9593,95541.0
2017-08-18 11:50:00,53.84,53.88,53.76,53.78,100836.0,48.9593,48.9957,48.8866,48.9048,100836.0
2017-08-18 12:00:00,53.79,53.79,53.65,53.75,107978.0,48.9138,48.9138,48.7865,48.8775,107978.0
2017-08-18 12:10:00,53.75,53.85,53.63,53.68,85758.0,48.8775,48.9684,48.7684,48.8138,85758.0
2017-08-18 12:20:00,53.68,53.71,53.58,53.66,121689.0,48.8138,48.8411,48.7229,48.7956,121689.0
2017-08-18 12:30:00,53.66,53.67,53.53,53.56,76068.0,48.7956,48.8047,48.6774,48.7047,76068.0
2017-08-18 12:40:00,53.57,53.67,53.49,53.62,121223.0,48.7138,48.8047,48.641,48.7593,121223.0
2017-08-18 12:50:00,53.61,53.65,53.56,53.56,69600.0,48.7502,48.7865,48.7047,48.7047,69600.0
2017-08-18 13:00:00,53.56,53.58,53.47,53.57,80312.0,48.7047,48.7229,48.6229,48.7138,80312.0
2017-08-18 13:10:00,53.56,53.61,53.48,53.53,67920.0,48.7047,48.7502,48.632,48.6774,67920.0
2017-08-18 13:20:00,53.54,53.55,53.4,53.41,93862.0,48.6865,48.6956,48.5592,48.5683,93862.0
2017-08-18 13:30:00,53.41,53.43,53.34,53.4,73342.0,48.5683,48.5865,48.5046,48.5592,73342.0
2017-08-18 13:40:00,53.39,53.41,53.32,53.37,55400.0,48.5501,48.5683,48.4865,48.5319,55400.0
2017-08-18 13:50:00,53.37,53.47,53.35,53.35,71277.0,48.5319,48.6229,48.5137,48.5137,71277.0
2017-08-18 14:00:00,53.34,53.39,53.32,53.35,115540.0,48.5046,48.5501,48.4865,48.5137,115540.0
2017-08-18 14:10:00,53.35,53.39,53.31,53.31,62541.0,48.5137,48.5501,48.4774,48.4774,62541.0
2017-08-18 14:20:00,53.31,53.41,53.29,53.37,68708.0,48.4774,48.5683,48.4592,48.5319,68708.0
2017-08-18 14:30:00,53.37,53.46,53.33,53.34,71556.0,48.5319,48.6138,48.4955,48.5046,71556.0
2017-08-18 14:40:00,53.34,53.4,53.32,53.4,60384.0,48.5046,48.5592,48.4865,48.5592,60384.0
2017-08-18 14:50:00,53.4,53.41,53.32,53.33,71701.0,48.5592,48.5683,48.4865,48.4955,71701.0
2017-08-18 15:00:00,53.34,53.43,53.32,53.34,96612.0,48.5046,48.5865,48.4865,48.5046,96612.0
2017-08-18 15:10:00,53.34,53.35,53.25,53.31,98408.0,48.5046,48.5137,48.4228,48.4774,98408.0
2017-08-18 15:20:00,53.31,53.34,53.22,53.32,109588.0,48.4774,48.5046,48.3955,48.4865,109588.0
2017-08-18 15:30:00,53.32,53.35,53.23,53.31,131935.0,48.4865,48.5137,48.4046,48.4774,131935.0
2017-08-18 15:40:00,53.31,53.36,53.29,53.29,173355.0,48.4774,48.5228,48.4592,48.4592,173355.0
2017-08-18 15:50:00,53.3,53.31,53.15,53.18,426186.0,48.4683,48.4774,48.3319,48.3591,426186.0
2017-08-21 09:30:00,53.4,54.06,53.32,53.73,282930.0,48.5592,49.1594,48.4865,48.8593,282930.0
2017-08-21 09:40:00,53.75,53.8,53.42,53.65,207557.0,48.8775,48.9229,48.5774,48.7865,207557.0
2017-08-21 09:50:00,53.65,53.66,53.51,53.53,163643.0,48.7865,48.7956,48.6592,48.6774,163643.0
2017-08-21 10:00:00,53.52,53.68,53.44,53.63,194514.0,48.6683,48.8138,48.5956,48.7684,194514.0
2017-08-21 10:10:00,53.64,53.71,53.57,53.65,100139.0,48.7774,48.8411,48.7138,48.7865,100139.0
2017-08-21 10:20:00,53.65,53.65,53.39,53.59,103254.0,48.7865,48.7865,48.5501,48.732,103254.0
2017-08-21 10:30:00,53.59,53.67,53.55,53.57,87977.0,48.732,48.8047,48.6956,48.7138,87977.0
2017-08-21 10:40:00,53.56,53.69,53.47,53.48,120136.0,48.7047,48.8229,48.6229,48.632,120136.0
2017-08-21 10:50:00,53.48,53.64,53.47,53.64,93727.0,48.632,48.7774,48.6229,48.7774,93727.0
2017-08-21 11:00:00,53.64,53.69,53.59,53.63,117332.0,48.7774,48.8229,48.732,48.7684,117332.0
2017-08-21 11:10:00,53.65,53.76,53.63,53.68,110445.0,48.7865,48.8866,48.7684,48.8138,110445.0
2017-08-21 11:20:00,53.68,53.82,53.66,53.72,102921.0,48.8138,48.9411,48.7956,48.8502,102921.0
2017-08-21 11:30:00,53.73,53.82,53.69,53.77,73380.0,48.8593,48.9411,48.8229,48.8957,73380.0
2017-08-21 11:40:00,53.78,53.92,53.76,53.91,123971.0,48.9048,49.0321,48.8866,49.023,123971.0
2017-08-21 11:50:00,53.9,53.99,53.87,53.96,65116.0,49.0139,49.0957,48.9866,49.0684,65116.0
2017-08-21 12:00:00,53.96,53.99,53.9,53.99,70707.0,49.0684,49.0957,49.0139,49.0957,70707.0
2017-08-21 12:10:00,53.99,53.99,53.92,53.92,83465.0,49.0957,49.0957,49.0321,49.0321,83465.0
2017-08-21 12:20:00,53.92,53.95,53.9,53.93,107508.0,49.0321,49.0593,49.0139,49.0412,107508.0
2017-08-21 12:30:00,53.92,54.05,53.92,53.93,138343.0,49.0321,49.1503,49.0321,49.0412,138343.0
2017-08-21 12:40:00,53.92,54.0,53.86,53.87,56936.0,49.0321,49.1048,48.9775,48.9866,56936.0
2017-08-21 12:50:00,53.88,53.91,53.85,53.86,49696.0,48.9957,49.023,48.9684,48.9775,49696.0
2017-08-21 13:00:00,53.86,53.87,53.7,53.71,79954.0,48.9775,48.9866,48.832,48.8411,79954.0
2017-08-21 13:10:00,53.71,53.72,53.62,53.66,98692.0,48.8411,48.8502,48.7593,48.7956,98692.0
2017-08-21 13:20:00,53.66,53.74,53.66,53.67,57630.0,48.7956,48.8684,48.7956,48.8047,57630.0
2017-08-21 13:30:00,53.68,53.79,53.67,53.76,50940.0,48.8138,48.9138,48.8047,48.8866,50940.0
2017-08-21 13:40:00,53.76,53.77,53.65,53.65,79582.0,48.8866,48.8957,48.7865,48.7865,79582.0
2017-08-21 13:50:00,53.65,53.71,53.61,53.66,61552.0,48.7865,48.8411,48.7502,48.7956,61552.0
2017-08-21 14:00:00,53.66,53.72,53.64,53.66,83551.0,48.7956,48.8502,48.7774,48.7956,83551.0
2017-08-21 14:10:00,53.66,53.72,53.64,53.68,82159.0,48.7956,48.8502,48.7774,48.8138,82159.0
2017-08-21 14:20:00,53.69,53.71,53.6,53.61,62789.0,48.8229,48.8411,48.7411,48.7502,62789.0
2017-08-21 14:30:00,53.6,53.67,53.57,53.59,79173.0,48.7411,48.8047,48.7138,48.732,79173.0
2017-08-21 14:40:00,53.58,53.66,53.58,53.64,79933.0,48.7229,48.7956,48.7229,48.7774,79933.0
2017-08-21 14:50:00,53.64,53.64,53.52,53.52,89693.0,48.7774,48.7774,48.6683,48.6683,89693.0
2017-08-21 15:00:00,53.52,53.58,53.49,53.54,67421.0,48.6683,48.7229,48.641,48.6865,67421.0
2017-08-21 15:10:00,53.54,53.56,53.47,53.55,77955.0,48.6865,48.7047,48.6229,48.6956,77955.0
2017-08-21 15:20:00,53.56,53.68,53.55,53.61,94504.0,48.7047,48.8138,48.6956,48.7502,94504.0
2017-08-21 15:30:00,53.61,53.68,53.56,53.56,162947.0,48.7502,48.8138,48.7047,48.7047,162947.0
2017-08-21 15:40:00,53.57,53.62,53.52,53.52,164714.0,48.7138,48.7593,48.6683,48.6683,164714.0
2017-08-21 15:50:00,53.53,53.61,53.52,53.54,374520.0,48.6774,48.7502,48.6683,48.6865,374520.0
2017-08-22 09:30:00,53.57,53.87,53.48,53.8,153709.0,48.8278,49.1012,48.7457,49.0374,153709.0
2017-08-22 09:40:00,53.8,53.82,53.61,53.63,88032.0,49.0374,49.0556,48.8642,48.8824,88032.0
2017-08-22 09:50:00,53.63,53.78,53.63,53.76,89752.0,48.8824,49.0192,48.8824,49.0009,89752.0
2017-08-22 10:00:00,53.76,53.81,53.72,53.78,111811.0,49.0009,49.0465,48.9645,49.0192,111811.0
2017-08-22 10:10:00,53.78,53.81,53.76,53.77,92567.0,49.0192,49.0465,49.0009,49.0101,92567.0
2017-08-22 10:20:00,53.77,53.78,53.69,53.75,100288.0,49.0101,49.0192,48.9371,48.9918,100288.0
2017-08-22 10:30:00,53.74,53.77,53.71,53.76,124093.0,48.9827,49.0101,48.9554,49.0009,124093.0
2017-08-22 10:40:00,53.75,53.77,53.71,53.73,69951.0,48.9918,49.0101,48.9554,48.9736,69951.0
2017-08-22 10:50:00,53.74,53.81,53.73,53.78,98142.0,48.9827,49.0465,48.9736,49.0192,98142.0
2017-08-22 11:00:00,53.79,53.85,53.79,53.84,150026.0,49.0283,49.083,49.0283,49.0739,150026.0
2017-08-22 11:10:00,53.84,53.84,53.75,53.76,90112.0,49.0739,49.0739,48.9918,49.0009,90112.0
2017-08-22 11:20:00,53.77,53.85,53.76,53.8,119089.0,49.0101,49.083,49.0009,49.0374,119089.0
2017-08-22 11:30:00,53.8,54.08,53.78,54.08,198385.0,49.0374,49.2926,49.0192,49.2926,198385.0
2017-08-22 11:40:00,54.08,54.08,53.94,53.98,222255.0,49.2926,49.2926,49.165,49.2015,222255.0
2017-08-22 11:50:00,53.98,54.0,53.85,53.91,96451.0,49.2015,49.2197,49.083,49.1377,96451.0
2017-08-22 12:00:00,53.91,53.93,53.74,53.74,169118.0,49.1377,49.1559,48.9827,48.9827,169118.0
2017-08-22 12:10:00,53.73,53.78,53.66,53.69,118997.0,48.9736,49.0192,48.9098,48.9371,118997.0
2017-08-22 12:20:00,53.69,53.7,53.53,53.54,102618.0,48.9371,48.9463,48.7913,48.8004,102618.0
2017-08-22 12:30:00,53.54,53.61,53.51,53.52,45361.0,48.8004,48.8642,48.7731,48.7822,45361.0
2017-08-22 12:40:00,53.53,53.53,53.48,53.52,75369.0,48.7913,48.7913,48.7457,48.7822,75369.0
2017-08-22 12:50:00,53.53,53.63,53.51,53.6,69090.0,48.7913,48.8824,48.7731,48.8551,69090.0
2017-08-22 13:00:00,53.61,53.7,53.6,53.66,74676.0,48.8642,48.9463,48.8551,48.9098,74676.0
2017-08-22 13:10:00,53.66,53.66,53.59,53.63,32932.0,48.9098,48.9098,48.846,48.8824,32932.0
2017-08-22 13:20:00,53.63,53.63,53.58,53.61,37766.0,48.8824,48.8824,48.8369,48.8642,37766.0
2017-08-22 13:30:00,53.6,53.66,53.6,53.63,39702.0,48.8551,48.9098,48.8551,48.8824,39702.0
2017-08-22 13:40:00,53.63,53.65,53.59,53.61,104658.0,48.8824,48.9007,48.846,48.8642,104658.0
2017-08-22 13:50:00,53.61,53.61,53.51,53.57,54678.0,48.8642,48.8642,48.7731,48.8278,54678.0
2017-08-22 14:00:00,53.57,53.6,53.54,53.54,34265.0,48.8278,48.8551,48.8004,48.8004,34265.0
2017-08-22 14:10:00,53.54,53.61,53.51,53.61,44607.0,48.8004,48.8642,48.7731,48.8642,44607.0
2017-08-22 14:20:00,53.61,53.74,53.6,53.69,95200.0,48.8642,48.9827,48.8551,48.9371,95200.0
2017-08-22 14:30:00,53.68,53.74,53.64,53.64,102796.0,48.928,48.9827,48.8916,48.8916,102796.0
2017-08-22 14:40:00,53.64,53.66,53.56,53.61,55767.0,48.8916,48.9098,48.8186,48.8642,55767.0
2017-08-22 14:50:00,53.6,53.61,53.52,53.55,84703.0,48.8551,48.8642,48.7822,48.8095,84703.0
2017-08-22 15:00:00,53.55,53.55,53.49,53.53,106010.0,48.8095,48.8095,48.7548,48.7913,106010.0
2017-08-22 15:10:00,53.52,53.53,53.46,53.47,126769.0,48.7822,48.7913,48.7275,48.7366,126769.0
2017-08-22 15:20:00,53.47,53.52,53.47,53.52,84041.0,48.7366,48.7822,48.7366,48.7822,84041.0
2017-08-22 15:30:00,53.52,53.52,53.47,53.49,150164.0,48.7822,48.7822,48.7366,48.7548,150164.0
2017-08-22 15:40:00,53.48,53.52,53.48,53.48,243815.0,48.7457,48.7822,48.7457,48.7457,243815.0
2017-08-22 15:50:00,53.48,53.49,53.4,53.45,500905.0,48.7457,48.7548,48.6728,48.7184,500905.0
2017-08-23 09:30:00,53.25,53.32,52.52,52.77,566322.0,48.5361,48.5999,47.8707,48.0986,566322.0
2017-08-23 09:40:00,52.75,52.8,52.61,52.67,195342.0,48.0803,48.1259,47.9527,48.0074,195342.0
2017-08-23 09:50:00,52.66,52.69,52.51,52.54,203063.0,47.9983,48.0257,47.8616,47.8889,203063.0
2017-08-23 10:00:00,52.53,52.58,52.42,52.46,473447.0,47.8798,47.9254,47.7796,47.816,473447.0
2017-08-23 10:10:00,52.46,52.54,52.42,52.47,210637.0,47.816,47.8889,47.7796,47.8251,210637.0
2017-08-23 10:20:00,52.48,52.5,52.31,52.38,197835.0,47.8343,47.8525,47.6793,47.7431,197835.0
2017-08-23 10:30:00,52.38,52.38,52.26,52.28,102858.0,47.7431,47.7431,47.6337,47.652,102858.0
2017-08-23 10:40:00,52.28,52.28,51.9,52.02,3051928.0,47.652,47.652,47.3056,47.415,3051928.0
2017-08-23 10:50:00,52.02,52.09,51.82,51.82,1671028.0,47.415,47.4788,47.2327,47.2327,1671028.0
2017-08-23 11:00:00,51.83,52.03,51.76,51.95,334796.0,47.2418,47.4241,47.178,47.3512,334796.0
2017-08-23 11:10:00,51.96,52.05,51.83,51.98,294068.0,47.3603,47.4423,47.2418,47.3785,294068.0
2017-08-23 11:20:00,51.98,52.11,51.95,52.09,229420.0,47.3785,47.497,47.3512,47.4788,229420.0
2017-08-23 11:30:00,52.09,52.25,52.01,52.24,348342.0,47.4788,47.6246,47.4059,47.6155,348342.0
2017-08-23 11:40:00,52.24,52.35,52.14,52.18,285336.0,47.6155,47.7158,47.5243,47.5608,285336.0
2017-08-23 11:50:00,52.18,52.22,52.06,52.08,170685.0,47.5608,47.5973,47.4514,47.4697,170685.0
2017-08-23 12:00:00,52.08,52.11,52.02,52.07,151352.0,47.4697,47.497,47.415,47.4605,151352.0
2017-08-23 12:10:00,52.08,52.21,52.02,52.19,191463.0,47.4697,47.5882,47.415,47.5699,191463.0
2017-08-23 12:20:00,52.19,52.3,52.16,52.22,175147.0,47.5699,47.6702,47.5426,47.5973,175147.0
2017-08-23 12:30:00,52.22,52.29,52.15,52.24,263613.0,47.5973,47.6611,47.5335,47.6155,263613.0
2017-08-23 12:40:00,52.25,52.25,52.05,52.07,172891.0,47.6246,47.6246,47.4423,47.4605,172891.0
2017-08-23 12:50:00,52.07,52.16,52.05,52.09,125274.0,47.4605,47.5426,47.4423,47.4788,125274.0
2017-08-23 13:00:00,52.09,52.14,52.05,52.12,78270.0,47.4788,47.5243,47.4423,47.5061,78270.0
2017-08-23 13:10:00,52.13,52.15,52.0,52.02,107029.0,47.5152,47.5335,47.3967,47.415,107029.0
2017-08-23 13:20:00,52.01,52.02,51.88,51.93,172428.0,47.4059,47.415,47.2874,47.3329,172428.0
2017-08-23 13:30:00,51.94,52.0,51.91,51.94,89730.0,47.3421,47.3967,47.3147,47.3421,89730.0
2017-08-23 13:40:00,51.93,51.95,51.83,51.87,81358.0,47.3329,47.3512,47.2418,47.2782,81358.0
2017-08-23 13:50:00,51.86,51.92,51.82,51.9,106614.0,47.2691,47.3238,47.2327,47.3056,106614.0
2017-08-23 14:00:00,51.9,51.9,51.77,51.85,143069.0,47.3056,47.3056,47.1871,47.26,143069.0
2017-08-23 14:10:00,51.87,51.9,51.77,51.77,94817.0,47.2782,47.3056,47.1871,47.1871,94817.0
2017-08-23 14:20:00,51.77,51.78,51.68,51.76,184214.0,47.1871,47.1962,47.1051,47.178,184214.0
2017-08-23 14:30:00,51.75,51.79,51.7,51.72,173219.0,47.1689,47.2053,47.1233,47.1415,173219.0
2017-08-23 14:40:00,51.73,51.83,51.7,51.79,224318.0,47.1506,47.2418,47.1233,47.2053,224318.0
2017-08-23 14:50:00,51.8,51.88,51.79,51.85,126508.0,47.2144,47.2874,47.2053,47.26,126508.0
2017-08-23 15:00:00,51.86,51.86,51.74,51.75,178274.0,47.2691,47.2691,47.1598,47.1689,178274.0
2017-08-23 15:10:00,51.75,51.77,51.67,51.74,205822.0,47.1689,47.1871,47.096,47.1598,205822.0
2017-08-23 15:20:00,51.74,51.8,51.69,51.78,219534.0,47.1598,47.2144,47.1142,47.1962,219534.0
2017-08-23 15:30:00,51.77,51.81,51.72,51.77,227537.0,47.1871,47.2236,47.1415,47.1871,227537.0
2017-08-23 15:40:00,51.77,51.81,51.72,51.81,328182.0,47.1871,47.2236,47.1415,47.2236,328182.0
2017-08-23 15:50:00,51.81,51.82,51.71,51.72,616826.0,47.2236,47.2327,47.1324,47.1415,616826.0
2017-08-24 09:30:00,52.11,52.16,51.62,51.65,212812.0,47.497,47.5426,47.0504,47.0777,212812.0
2017-08-24 09:40:00,51.62,51.8,51.55,51.56,192866.0,47.0504,47.2144,46.9866,46.9957,192866.0
2017-08-24 09:50:00,51.56,51.63,51.27,51.55,328690.0,46.9957,47.0595,46.7314,46.9866,328690.0
2017-08-24 10:00:00,51.55,51.82,51.53,51.73,296785.0,46.9866,47.2327,46.9683,47.1506,296785.0
2017-08-24 10:10:00,51.72,51.77,51.63,51.77,178861.0,47.1415,47.1871,47.0595,47.1871,178861.0
2017-08-24 10:20:00,51.77,51.87,51.7,51.74,178021.0,47.1871,47.2782,47.1233,47.1598,178021.0
2017-08-24 10:30:00,51.75,51.89,51.73,51.8,164429.0,47.1689,47.2965,47.1506,47.2144,164429.0
2017-08-24 10:40:00,51.79,51.83,51.66,51.67,151702.0,47.2053,47.2418,47.0868,47.096,151702.0
2017-08-24 10:50:00,51.67,51.7,51.62,51.66,87518.0,47.096,47.1233,47.0504,47.0868,87518.0
2017-08-24 11:00:00,51.65,51.76,51.6,51.71,94485.0,47.0777,47.178,47.0322,47.1324,94485.0
2017-08-24 11:10:00,51.72,51.75,51.46,51.47,127636.0,47.1415,47.1689,46.9045,46.9137,127636.0
2017-08-24 11:20:00,51.48,51.5,51.33,51.38,181905.0,46.9228,46.941,46.7861,46.8316,181905.0
2017-08-24 11:30:00,51.38,51.45,51.32,51.45,170128.0,46.8316,46.8954,46.7769,46.8954,170128.0
2017-08-24 11:40:00,51.44,51.5,51.42,51.47,188563.0,46.8863,46.941,46.8681,46.9137,188563.0
2017-08-24 11:50:00,51.46,51.63,51.45,51.63,165212.0,46.9045,47.0595,46.8954,47.0595,165212.0
2017-08-24 12:00:00,51.62,51.64,51.41,51.41,97542.0,47.0504,47.0686,46.859,46.859,97542.0
2017-08-24 12:10:00,51.42,51.45,51.38,51.44,112622.0,46.8681,46.8954,46.8316,46.8863,112622.0
2017-08-24 12:20:00,51.43,51.44,51.35,51.38,69262.0,46.8772,46.8863,46.8043,46.8316,69262.0
2017-08-24 12:30:00,51.37,51.4,51.28,51.34,84673.0,46.8225,46.8499,46.7405,46.7952,84673.0
2017-08-24 12:40:00,51.34,51.34,51.2,51.28,177463.0,46.7952,46.7952,46.6676,46.7405,177463.0
2017-08-24 12:50:00,51.27,51.27,51.07,51.07,156857.0,46.7314,46.7314,46.5491,46.5491,156857.0
2017-08-24 13:00:00,51.06,51.11,51.02,51.05,201372.0,46.54,46.5855,46.5035,46.5308,201372.0
2017-08-24 13:10:00,51.06,51.08,50.97,51.05,249554.0,46.54,46.5582,46.4579,46.5308,249554.0
2017-08-24 13:20:00,51.05,51.07,51.0,51.04,140949.0,46.5308,46.5491,46.4853,46.5217,140949.0
2017-08-24 13:30:00,51.03,51.03,50.9,50.95,163441.0,46.5126,46.5126,46.3941,46.4397,163441.0
2017-08-24 13:40:00,50.96,51.11,50.96,51.07,179086.0,46.4488,46.5855,46.4488,46.5491,179086.0
2017-08-24 13:50:00,51.07,51.12,50.98,50.98,133491.0,46.5491,46.5946,46.467,46.467,133491.0
2017-08-24 14:00:00,50.98,50.99,50.88,50.97,155878.0,46.467,46.4762,46.3759,46.4579,155878.0
2017-08-24 14:10:00,50.97,51.0,50.91,50.98,100555.0,46.4579,46.4853,46.4032,46.467,100555.0
2017-08-24 14:20:00,50.98,51.0,50.83,50.88,144611.0,46.467,46.4853,46.3303,46.3759,144611.0
2017-08-24 14:30:00,50.88,50.89,50.78,50.8,138376.0,46.3759,46.385,46.2847,46.303,138376.0
2017-08-24 14:40:00,50.78,50.85,50.68,50.7,126137.0,46.2847,46.3485,46.1936,46.2118,126137.0
2017-08-24 14:50:00,50.69,50.81,50.67,50.68,218317.0,46.2027,46.3121,46.1845,46.1936,218317.0
2017-08-24 15:00:00,50.68,50.68,50.55,50.57,156798.0,46.1936,46.1936,46.0751,46.0933,156798.0
2017-08-24 15:10:00,50.56,50.65,50.53,50.6,225936.0,46.0842,46.1662,46.0569,46.1207,225936.0
2017-08-24 15:20:00,50.61,50.63,50.55,50.55,201490.0,46.1298,46.148,46.0751,46.0751,201490.0
2017-08-24 15:30:00,50.56,50.61,50.51,50.59,313448.0,46.0842,46.1298,46.0386,46.1116,313448.0
2017-08-24 15:40:00,50.59,50.6,50.54,50.56,458674.0,46.1116,46.1207,46.066,46.0842,458674.0
2017-08-24 15:50:00,50.55,50.75,50.49,50.7,830077.0,46.0751,46.2574,46.0204,46.2118,830077.0
2017-08-25 09:30:00,50.9,51.35,50.88,51.24,220340.0,46.3941,46.8043,46.3759,46.704,220340.0
2017-08-25 09:40:00,51.23,51.47,51.2,51.44,182606.0,46.6949,46.9137,46.6676,46.8863,182606.0
2017-08-25 09:50:00,51.45,51.68,51.28,51.63,262466.0,46.8954,47.1051,46.7405,47.0595,262466.0
2017-08-25 10:00:00,51.62,52.03,51.6,52.02,479117.0,47.0504,47.4241,47.0322,47.415,479117.0
2017-08-25 10:10:00,52.03,52.34,52.02,52.32,370318.0,47.4241,47.7066,47.415,47.6884,370318.0
2017-08-25 10:20:00,52.32,52.37,52.21,52.36,312086.0,47.6884,47.734,47.5882,47.7249,312086.0
2017-08-25 10:30:00,52.37,52.53,52.34,52.48,300611.0,47.734,47.8798,47.7066,47.8343,300611.0
2017-08-25 10:40:00,52.48,52.49,52.15,52.18,280012.0,47.8343,47.8434,47.5335,47.5608,280012.0
2017-08-25 10:50:00,52.18,52.5,52.07,52.46,333552.0,47.5608,47.8525,47.4605,47.816,333552.0
2017-08-25 11:00:00,52.45,52.46,52.2,52.23,224634.0,47.8069,47.816,47.579,47.6064,224634.0
2017-08-25 11:10:00,52.23,52.32,52.19,52.27,111485.0,47.6064,47.6884,47.5699,47.6428,111485.0
2017-08-25 11:20:00,52.26,52.32,52.22,52.26,141629.0,47.6337,47.6884,47.5973,47.6337,141629.0
2017-08-25 11:30:00,52.26,52.29,52.19,52.25,155325.0,47.6337,47.6611,47.5699,47.6246,155325.0
2017-08-25 11:40:00,52.25,52.44,52.25,52.42,257459.0,47.6246,47.7978,47.6246,47.7796,257459.0
2017-08-25 11:50:00,52.41,52.44,52.34,52.4,84818.0,47.7704,47.7978,47.7066,47.7613,84818.0
2017-08-25 12:00:00,52.39,52.42,52.28,52.35,101002.0,47.7522,47.7796,47.652,47.7158,101002.0
2017-08-25 12:10:00,52.34,52.47,52.34,52.44,103227.0,47.7066,47.8251,47.7066,47.7978,103227.0
2017-08-25 12:20:00,52.45,52.5,52.41,52.48,206092.0,47.8069,47.8525,47.7704,47.8343,206092.0
2017-08-25 12:30:00,52.48,52.63,52.48,52.62,147998.0,47.8343,47.971,47.8343,47.9619,147998.0
2017-08-25 12:40:00,52.62,52.7,52.62,52.69,119552.0,47.9619,48.0348,47.9619,48.0257,119552.0
2017-08-25 12:50:00,52.69,52.75,52.64,52.75,88829.0,48.0257,48.0803,47.9801,48.0803,88829.0
2017-08-25 13:00:00,52.74,52.91,52.74,52.83,181471.0,48.0712,48.2262,48.0712,48.1533,181471.0
2017-08-25 13:10:00,52.84,52.88,52.61,52.68,175883.0,48.1624,48.1988,47.9527,48.0165,175883.0
2017-08-25 13:20:00,52.69,52.77,52.66,52.71,124408.0,48.0257,48.0986,47.9983,48.0439,124408.0
2017-08-25 13:30:00,52.72,52.77,52.64,52.67,125586.0,48.053,48.0986,47.9801,48.0074,125586.0
2017-08-25 13:40:00,52.67,52.9,52.67,52.85,106419.0,48.0074,48.2171,48.0074,48.1715,106419.0
2017-08-25 13:50:00,52.86,52.88,52.67,52.71,102155.0,48.1806,48.1988,48.0074,48.0439,102155.0
2017-08-25 14:00:00,52.71,52.74,52.63,52.69,101909.0,48.0439,48.0712,47.971,48.0257,101909.0
2017-08-25 14:10:00,52.69,52.8,52.68,52.79,96768.0,48.0257,48.1259,48.0165,48.1168,96768.0
2017-08-25 14:20:00,52.79,52.79,52.68,52.69,154638.0,48.1168,48.1168,48.0165,48.0257,154638.0
2017-08-25 14:30:00,52.69,52.77,52.66,52.73,110236.0,48.0257,48.0986,47.9983,48.0621,110236.0
2017-08-25 14:40:00,52.73,52.76,52.64,52.66,122261.0,48.0621,48.0895,47.9801,47.9983,122261.0
2017-08-25 14:50:00,52.66,52.71,52.59,52.63,98899.0,47.9983,48.0439,47.9345,47.971,98899.0
2017-08-25 15:00:00,52.63,52.73,52.62,52.67,116398.0,47.971,48.0621,47.9619,48.0074,116398.0
2017-08-25 15:10:00,52.68,52.76,52.67,52.76,127262.0,48.0165,48.0895,48.0074,48.0895,127262.0
2017-08-25 15:20:00,52.76,52.79,52.73,52.76,162151.0,48.0895,48.1168,48.0621,48.0895,162151.0
2017-08-25 15:30:00,52.76,52.79,52.7,52.71,233430.0,48.0895,48.1168,48.0348,48.0439,233430.0
2017-08-25 15:40:00,52.7,52.83,52.67,52.8,396204.0,48.0348,48.1533,48.0074,48.1259,396204.0
2017-08-25 15:50:00,52.81,52.82,52.63,52.68,630107.0,48.135,48.1442,47.971,48.0165,630107.0
2017-08-28 09:30:00,52.57,52.72,52.24,52.31,208509.0,47.9163,48.053,47.6155,47.6793,208509.0
2017-08-28 09:40:00,52.32,52.47,52.16,52.18,223995.0,47.6884,47.8251,47.5426,47.5608,223995.0
2017-08-28 09:50:00,52.17,52.25,52.08,52.16,177216.0,47.5517,47.6246,47.4697,47.5426,177216.0
2017-08-28 10:00:00,52.17,52.29,52.13,52.22,221832.0,47.5517,47.6611,47.5152,47.5973,221832.0
2017-08-28 10:10:00,52.23,52.31,52.1,52.2,171481.0,47.6064,47.6793,47.4879,47.579,171481.0
2017-08-28 10:20:00,52.21,52.27,52.16,52.22,140916.0,47.5882,47.6428,47.5426,47.5973,140916.0
2017-08-28 10:30:00,52.22,52.4,52.2,52.31,178836.0,47.5973,47.7613,47.579,47.6793,178836.0
2017-08-28 10:40:00,52.3,52.34,52.2,52.25,148248.0,47.6702,47.7066,47.579,47.6246,148248.0
2017-08-28 10:50:00,52.26,52.34,52.19,52.21,153123.0,47.6337,47.7066,47.5699,47.5882,153123.0
2017-08-28 11:00:00,52.21,52.29,52.2,52.23,129075.0,47.5882,47.6611,47.579,47.6064,129075.0
2017-08-28 11:10:00,52.23,52.28,52.19,52.2,134686.0,47.6064,47.652,47.5699,47.579,134686.0
2017-08-28 11:20:00,52.19,52.25,52.18,52.23,95749.0,47.5699,47.6246,47.5608,47.6064,95749.0
2017-08-28 11:30:00,52.23,52.26,52.15,52.17,72350.0,47.6064,47.6337,47.5335,47.5517,72350.0
2017-08-28 11:40:00,52.17,52.21,52.15,52.2,135179.0,47.5517,47.5882,47.5335,47.579,135179.0
2017-08-28 11:50:00,52.21,52.29,52.16,52.23,90272.0,47.5882,47.6611,47.5426,47.6064,90272.0
2017-08-28 12:00:00,52.22,52.26,52.18,52.23,61894.0,47.5973,47.6337,47.5608,47.6064,61894.0
2017-08-28 12:10:00,52.24,52.27,52.22,52.23,57108.0,47.6155,47.6428,47.5973,47.6064,57108.0
2017-08-28 12:20:00,52.24,52.3,52.22,52.27,108302.0,47.6155,47.6702,47.5973,47.6428,108302.0
2017-08-28 12:30:00,52.25,52.32,52.22,52.24,114817.0,47.6246,47.6884,47.5973,47.6155,114817.0
2017-08-28 12:40:00,52.25,52.26,52.17,52.23,57998.0,47.6246,47.6337,47.5517,47.6064,57998.0
2017-08-28 12:50:00,52.23,52.26,52.21,52.26,61372.0,47.6064,47.6337,47.5882,47.6337,61372.0
2017-08-28 13:00:00,52.25,52.27,52.24,52.25,83577.0,47.6246,47.6428,47.6155,47.6246,83577.0
2017-08-28 13:10:00,52.25,52.28,52.17,52.18,102205.0,47.6246,47.652,47.5517,47.5608,102205.0
2017-08-28 13:20:00,52.19,52.2,52.1,52.13,90129.0,47.5699,47.579,47.4879,47.5152,90129.0
2017-08-28 13:30:00,52.13,52.17,52.0,52.01,125518.0,47.5152,47.5517,47.3967,47.4059,125518.0
2017-08-28 13:40:00,52.0,52.05,51.98,52.0,93221.0,47.3967,47.4423,47.3785,47.3967,93221.0
2017-08-28 13:50:00,52.0,52.02,51.93,52.01,131483.0,47.3967,47.415,47.3329,47.4059,131483.0
2017-08-28 14:00:00,52.01,52.01,51.81,51.83,140462.0,47.4059,47.4059,47.2236,47.2418,140462.0
2017-08-28 14:10:00,51.83,51.83,51.71,51.72,160300.0,47.2418,47.2418,47.1324,47.1415,160300.0
2017-08-28 14:20:00,51.72,51.77,51.63,51.65,163010.0,47.1415,47.1871,47.0595,47.0777,163010.0
2017-08-28 14:30:00,51.66,51.71,51.59,51.69,172681.0,47.0868,47.1324,47.023,47.1142,172681.0
2017-08-28 14:40:00,51.69,51.7,51.56,51.56,149077.0,47.1142,47.1233,46.9957,46.9957,149077.0
2017-08-28 14:50:00,51.56,51.64,51.54,51.61,221968.0,46.9957,47.0686,46.9775,47.0413,221968.0
2017-08-28 15:00:00,51.62,51.68,51.59,51.6,156437.0,47.0504,47.1051,47.023,47.0322,156437.0
2017-08-28 15:10:00,51.6,51.6,51.53,51.57,328458.0,47.0322,47.0322,46.9683,47.0048,328458.0
2017-08-28 15:20:00,51.57,51.64,51.54,51.64,160596.0,47.0048,47.0686,46.9775,47.0686,160596.0
2017-08-28 15:30:00,51.64,51.7,51.62,51.65,171555.0,47.0686,47.1233,47.0504,47.0777,171555.0
2017-08-28 15:40:00,51.65,51.8,51.64,51.78,310449.0,47.0777,47.2144,47.0686,47.1962,310449.0
2017-08-28 15:50:00,51.79,51.83,51.71,51.78,694016.0,47.2053,47.2418,47.1324,47.1962,694016.0
2017-08-29 09:30:00,51.22,51.46,50.9,51.29,233644.0,46.6858,46.9045,46.3941,46.7496,233644.0
2017-08-29 09:40:00,51.29,51.49,51.25,51.48,164498.0,46.7496,46.9319,46.7131,46.9228,164498.0
2017-08-29 09:50:00,51.48,51.49,51.33,51.36,86562.0,46.9228,46.9319,46.7861,46.8134,86562.0
2017-08-29 10:00:00,51.36,51.5,51.29,51.33,106716.0,46.8134,46.941,46.7496,46.7861,106716.0
2017-08-29 10:10:00,51.33,51.34,51.17,51.29,110476.0,46.7861,46.7952,46.6402,46.7496,110476.0
2017-08-29 10:20:00,51.28,51.32,51.14,51.16,135627.0,46.7405,46.7769,46.6129,46.6311,135627.0
2017-08-29 10:30:00,51.17,51.32,51.17,51.31,126999.0,46.6402,46.7769,46.6402,46.7678,126999.0
2017-08-29 10:40:00,51.31,51.43,51.27,51.27,103771.0,46.7678,46.8772,46.7314,46.7314,103771.0
2017-08-29 10:50:00,51.27,51.36,51.26,51.35,91137.0,46.7314,46.8134,46.7222,46.8043,91137.0
2017-08-29 11:00:00,51.36,51.37,51.21,51.35,138359.0,46.8134,46.8225,46.6767,46.8043,138359.0
2017-08-29 11:10:00,51.35,51.45,51.23,51.26,255543.0,46.8043,46.8954,46.6949,46.7222,255543.0
2017-08-29 11:20:00,51.25,51.26,51.05,51.07,162352.0,46.7131,46.7222,46.5308,46.5491,162352.0
2017-08-29 11:30:00,51.07,51.33,51.07,51.32,84535.0,46.5491,46.7861,46.5491,46.7769,84535.0
2017-08-29 11:40:00,51.33,51.35,51.22,51.25,118725.0,46.7861,46.8043,46.6858,46.7131,118725.0
2017-08-29 11:50:00,51.24,51.34,51.19,51.28,132010.0,46.704,46.7952,46.6584,46.7405,132010.0
2017-08-29 12:00:00,51.28,51.28,51.19,51.26,70474.0,46.7405,46.7405,46.6584,46.7222,70474.0
2017-08-29 12:10:00,51.25,51.25,51.16,51.23,111894.0,46.7131,46.7131,46.6311,46.6949,111894.0
2017-08-29 12:20:00,51.22,51.31,51.22,51.29,112898.0,46.6858,46.7678,46.6858,46.7496,112898.0
2017-08-29 12:30:00,51.3,51.3,51.18,51.23,65757.0,46.7587,46.7587,46.6493,46.6949,65757.0
2017-08-29 12:40:00,51.23,51.29,51.2,51.28,50700.0,46.6949,46.7496,46.6676,46.7405,50700.0
2017-08-29 12:50:00,51.29,51.32,51.22,51.32,78190.0,46.7496,46.7769,46.6858,46.7769,78190.0
2017-08-29 13:00:00,51.33,51.33,51.27,51.27,105260.0,46.7861,46.7861,46.7314,46.7314,105260.0
2017-08-29 13:10:00,51.29,51.3,51.2,51.26,62327.0,46.7496,46.7587,46.6676,46.7222,62327.0
2017-08-29 13:20:00,51.26,51.31,51.21,51.26,67352.0,46.7222,46.7678,46.6767,46.7222,67352.0
2017-08-29 13:30:00,51.26,51.29,51.24,51.28,38085.0,46.7222,46.7496,46.704,46.7405,38085.0
2017-08-29 13:40:00,51.28,51.28,51.17,51.19,51929.0,46.7405,46.7405,46.6402,46.6584,51929.0
2017-08-29 13:50:00,51.2,51.23,51.01,51.03,153664.0,46.6676,46.6949,46.4944,46.5126,153664.0
2017-08-29 14:00:00,51.03,51.1,51.02,51.06,84433.0,46.5126,46.5764,46.5035,46.54,84433.0
2017-08-29 14:10:00,51.06,51.17,51.05,51.16,113098.0,46.54,46.6402,46.5308,46.6311,113098.0
2017-08-29 14:20:00,51.16,51.19,51.11,51.17,72889.0,46.6311,46.6584,46.5855,46.6402,72889.0
2017-08-29 14:30:00,51.16,51.16,51.12,51.15,101419.0,46.6311,46.6311,46.5946,46.622,101419.0
2017-08-29 14:40:00,51.16,51.25,51.15,51.24,57984.0,46.6311,46.7131,46.622,46.704,57984.0
2017-08-29 14:50:00,51.25,51.34,51.22,51.34,80994.0,46.7131,46.7952,46.6858,46.7952,80994.0
2017-08-29 15:00:00,51.33,51.41,51.28,51.35,131833.0,46.7861,46.859,46.7405,46.8043,131833.0
2017-08-29 15:10:00,51.35,51.36,51.31,51.31,101329.0,46.8043,46.8134,46.7678,46.7678,101329.0
2017-08-29 15:20:00,51.32,51.46,51.32,51.43,172627.0,46.7769,46.9045,46.7769,46.8772,172627.0
2017-08-29 15:30:00,51.43,51.62,51.43,51.53,190957.0,46.8772,47.0504,46.8772,46.9683,190957.0
2017-08-29 15:40:00,51.53,51.6,51.51,51.55,190905.0,46.9683,47.0322,46.9501,46.9866,190905.0
2017-08-29 15:50:00,51.55,51.56,51.41,51.46,412998.0,46.9866,46.9957,46.859,46.9045,412998.0
2017-08-30 09:30:00,51.35,51.38,51.12,51.25,131135.0,46.8043,46.8316,46.5946,46.7131,131135.0
2017-08-30 09:40:00,51.27,51.35,51.22,51.26,95447.0,46.7314,46.8043,46.6858,46.7222,95447.0
2017-08-30 09:50:00,51.27,51.33,51.2,51.31,87088.0,46.7314,46.7861,46.6676,46.7678,87088.0
2017-08-30 10:00:00,51.32,51.36,51.25,51.3,77539.0,46.7769,46.8134,46.7131,46.7587,77539.0
2017-08-30 10:10:00,51.31,51.33,51.21,51.26,74099.0,46.7678,46.7861,46.6767,46.7222,74099.0
2017-08-30 10:20:00,51.26,51.26,51.16,51.17,60184.0,46.7222,46.7222,46.6311,46.6402,60184.0
2017-08-30 10:30:00,51.17,51.17,50.99,51.07,87924.0,46.6402,46.6402,46.4762,46.5491,87924.0
2017-08-30 10:40:00,51.08,51.11,50.97,51.1,132886.0,46.5582,46.5855,46.4579,46.5764,132886.0
2017-08-30 10:50:00,51.1,51.13,51.05,51.09,54678.0,46.5764,46.6038,46.5308,46.5673,54678.0
2017-08-30 11:00:00,51.08,51.14,51.06,51.14,53432.0,46.5582,46.6129,46.54,46.6129,53432.0
2017-08-30 11:10:00,51.13,51.24,51.11,51.22,68475.0,46.6038,46.704,46.5855,46.6858,68475.0
2017-08-30 11:20:00,51.23,51.23,51.14,51.19,153929.0,46.6949,46.6949,46.6129,46.6584,153929.0
2017-08-30 11:30:00,51.18,51.3,51.18,51.26,127094.0,46.6493,46.7587,46.6493,46.7222,127094.0
2017-08-30 11:40:00,51.26,51.33,51.19,51.29,125003.0,46.7222,46.7861,46.6584,46.7496,125003.0
2017-08-30 11:50:00,51.29,51.31,51.18,51.29,96581.0,46.7496,46.7678,46.6493,46.7496,96581.0
2017-08-30 12:00:00,51.29,51.31,51.22,51.29,74914.0,46.7496,46.7678,46.6858,46.7496,74914.0
2017-08-30 12:10:00,51.29,51.32,51.22,51.25,122160.0,46.7496,46.7769,46.6858,46.7131,122160.0
2017-08-30 12:20:00,51.25,51.28,51.2,51.2,55688.0,46.7131,46.7405,46.6676,46.6676,55688.0
2017-08-30 12:30:00,51.2,51.2,51.1,51.14,176131.0,46.6676,46.6676,46.5764,46.6129,176131.0
2017-08-30 12:40:00,51.15,51.2,51.14,51.19,58728.0,46.622,46.6676,46.6129,46.6584,58728.0
2017-08-30 12:50:00,51.19,51.29,51.17,51.29,39762.0,46.6584,46.7496,46.6402,46.7496,39762.0
2017-08-30 13:00:00,51.29,51.34,51.28,51.32,97489.0,46.7496,46.7952,46.7405,46.7769,97489.0
2017-08-30 13:10:00,51.31,51.4,51.3,51.39,112463.0,46.7678,46.8499,46.7587,46.8407,112463.0
2017-08-30 13:20:00,51.39,51.56,51.34,51.54,134129.0,46.8407,46.9957,46.7952,46.9775,134129.0
2017-08-30 13:30:00,51.54,51.57,51.46,51.47,65749.0,46.9775,47.0048,46.9045,46.9137,65749.0
2017-08-30 13:40:00,51.47,51.48,51.4,51.46,46617.0,46.9137,46.9228,46.8499,46.9045,46617.0
2017-08-30 13:50:00,51.46,51.53,51.45,51.52,39374.0,46.9045,46.9683,46.8954,46.9592,39374.0
2017-08-30 14:00:00,51.52,51.57,51.51,51.55,36697.0,46.9592,47.0048,46.9501,46.9866,36697.0
2017-08-30 14:10:00,51.55,51.57,51.5,51.54,44097.0,46.9866,47.0048,46.941,46.9775,44097.0
2017-08-30 14:20:00,51.54,51.57,51.47,51.48,42856.0,46.9775,47.0048,46.9137,46.9228,42856.0
2017-08-30 14:30:00,51.47,51.5,51.43,51.47,75640.0,46.9137,46.941,46.8772,46.9137,75640.0
2017-08-30 14:40:00,51.46,51.46,51.37,51.41,47733.0,46.9045,46.9045,46.8225,46.859,47733.0
2017-08-30 14:50:00,51.4,51.47,51.38,51.46,50224.0,46.8499,46.9137,46.8316,46.9045,50224.0
2017-08-30 15:00:00,51.46,51.47,51.41,51.46,47523.0,46.9045,46.9137,46.859,46.9045,47523.0
2017-08-30 15:10:00,51.46,51.46,51.36,51.37,48532.0,46.9045,46.9045,46.8134,46.8225,48532.0
2017-08-30 15:20:00,51.37,51.51,51.35,51.5,143876.0,46.8225,46.9501,46.8043,46.941,143876.0
2017-08-30 15:30:00,51.51,51.62,51.48,51.48,181803.0,46.9501,47.0504,46.9228,46.9228,181803.0
2017-08-30 15:40:00,51.5,51.52,51.41,51.5,187933.0,46.941,46.9592,46.859,46.941,187933.0
2017-08-30 15:50:00,51.51,51.55,51.47,51.5,301817.0,46.9501,46.9866,46.9137,46.941,301817.0
2017-08-31 09:30:00,51.85,51.95,51.68,51.85,128129.0,47.26,47.3512,47.1051,47.26,128129.0
2017-08-31 09:40:00,51.86,52.17,51.82,51.99,135112.0,47.2691,47.5517,47.2327,47.3876,135112.0
2017-08-31 09:50:00,51.98,52.11,51.92,52.1,70239.0,47.3785,47.497,47.3238,47.4879,70239.0
2017-08-31 10:00:00,52.09,52.1,51.76,51.76,106079.0,47.4788,47.4879,47.178,47.178,106079.0
2017-08-31 10:10:00,51.77,51.89,51.65,51.65,70441.0,47.1871,47.2965,47.0777,47.0777,70441.0
2017-08-31 10:20:00,51.65,51.71,51.6,51.66,59479.0,47.0777,47.1324,47.0322,47.0868,59479.0
2017-08-31 10:30:00,51.66,51.73,51.64,51.71,57682.0,47.0868,47.1506,47.0686,47.1324,57682.0
2017-08-31 10:40:00,51.7,51.74,51.65,51.71,43498.0,47.1233,47.1598,47.0777,47.1324,43498.0
2017-08-31 10:50:00,51.71,51.83,51.7,51.82,60503.0,47.1324,47.2418,47.1233,47.2327,60503.0
2017-08-31 11:00:00,51.82,51.91,51.79,51.85,41438.0,47.2327,47.3147,47.2053,47.26,41438.0
2017-08-31 11:10:00,51.84,51.87,51.78,51.78,35818.0,47.2509,47.2782,47.1962,47.1962,35818.0
2017-08-31 11:20:00,51.78,51.79,51.68,51.69,51635.0,47.1962,47.2053,47.1051,47.1142,51635.0
2017-08-31 11:30:00,51.69,51.87,51.67,51.83,84531.0,47.1142,47.2782,47.096,47.2418,84531.0
2017-08-31 11:40:00,51.82,51.84,51.73,51.77,41676.0,47.2327,47.2509,47.1506,47.1871,41676.0
2017-08-31 11:50:00,51.76,51.82,51.75,51.8,40866.0,47.178,47.2327,47.1689,47.2144,40866.0
2017-08-31 12:00:00,51.8,51.87,51.8,51.83,37843.0,47.2144,47.2782,47.2144,47.2418,37843.0
2017-08-31 12:10:00,51.82,51.83,51.75,51.79,41475.0,47.2327,47.2418,47.1689,47.2053,41475.0
2017-08-31 12:20:00,51.79,51.92,51.78,51.88,53039.0,47.2053,47.3238,47.1962,47.2874,53039.0
2017-08-31 12:30:00,51.88,52.01,51.85,51.99,81165.0,47.2874,47.4059,47.26,47.3876,81165.0
2017-08-31 12:40:00,51.99,51.99,51.92,51.94,31194.0,47.3876,47.3876,47.3238,47.3421,31194.0
2017-08-31 12:50:00,51.94,51.99,51.91,51.95,47306.0,47.3421,47.3876,47.3147,47.3512,47306.0
2017-08-31 13:00:00,51.95,51.97,51.92,51.95,47710.0,47.3512,47.3694,47.3238,47.3512,47710.0
2017-08-31 13:10:00,51.96,51.99,51.91,51.93,107995.0,47.3603,47.3876,47.3147,47.3329,107995.0
2017-08-31 13:20:00,51.92,51.97,51.84,51.86,112924.0,47.3238,47.3694,47.2509,47.2691,112924.0
2017-08-31 13:30:00,51.88,51.93,51.85,51.93,51690.0,47.2874,47.3329,47.26,47.3329,51690.0
2017-08-31 13:40:00,51.93,51.94,51.86,51.87,52103.0,47.3329,47.3421,47.2691,47.2782,52103.0
2017-08-31 13:50:00,51.87,51.91,51.84,51.9,40560.0,47.2782,47.3147,47.2509,47.3056,40560.0
2017-08-31 14:00:00,51.89,51.99,51.86,51.97,82289.0,47.2965,47.3876,47.2691,47.3694,82289.0
2017-08-31 14:10:00,51.97,52.08,51.97,52.05,155764.0,47.3694,47.4697,47.3694,47.4423,155764.0
2017-08-31 14:20:00,52.05,52.05,51.96,51.98,49600.0,47.4423,47.4423,47.3603,47.3785,49600.0
2017-08-31 14:30:00,51.98,52.06,51.95,52.06,66722.0,47.3785,47.4514,47.3512,47.4514,66722.0
2017-08-31 14:40:00,52.05,52.06,52.01,52.05,95340.0,47.4423,47.4514,47.4059,47.4423,95340.0
2017-08-31 14:50:00,52.04,52.09,52.0,52.06,73172.0,47.4332,47.4788,47.3967,47.4514,73172.0
2017-08-31 15:00:00,52.05,52.07,52.0,52.01,53620.0,47.4423,47.4605,47.3967,47.4059,53620.0
2017-08-31 15:10:00,52.0,52.02,51.97,51.97,61984.0,47.3967,47.415,47.3694,47.3694,61984.0
2017-08-31 15:20:00,51.97,52.08,51.97,52.06,102457.0,47.3694,47.4697,47.3694,47.4514,102457.0
2017-08-31 15:30:00,52.07,52.25,52.06,52.12,197992.0,47.4605,47.6246,47.4514,47.5061,197992.0
2017-08-31 15:40:00,52.13,52.22,52.08,52.11,229415.0,47.5152,47.5973,47.4697,47.497,229415.0
2017-08-31 15:50:00,52.1,52.21,52.09,52.14,750187.0,47.4879,47.5882,47.4788,47.5243,750187.0
2017-09-01 09:30:00,52.35,52.49,52.2,52.22,172866.0,47.7158,47.8434,47.579,47.5973,172866.0
2017-09-01 09:40:00,52.22,52.3,52.02,52.04,106460.0,47.5973,47.6702,47.415,47.4332,106460.0
2017-09-01 09:50:00,52.04,52.07,51.91,51.95,139688.0,47.4332,47.4605,47.3147,47.3512,139688.0
2017-09-01 10:00:00,51.95,52.03,51.91,52.0,95661.0,47.3512,47.4241,47.3147,47.3967,95661.0
2017-09-01 10:10:00,52.0,52.07,51.93,51.96,87339.0,47.3967,47.4605,47.3329,47.3603,87339.0
2017-09-01 10:20:00,51.95,52.2,51.94,52.17,85697.0,47.3512,47.579,47.3421,47.5517,85697.0
2017-09-01 10:30:00,52.17,52.17,52.06,52.09,69344.0,47.5517,47.5517,47.4514,47.4788,69344.0
2017-09-01 10:40:00,52.1,52.17,52.06,52.15,61059.0,47.4879,47.5517,47.4514,47.5335,61059.0
2017-09-01 10:50:00,52.16,52.16,52.08,52.12,49353.0,47.5426,47.5426,47.4697,47.5061,49353.0
2017-09-01 11:00:00,52.12,52.14,52.06,52.1,51598.0,47.5061,47.5243,47.4514,47.4879,51598.0
2017-09-01 11:10:00,52.1,52.17,52.09,52.11,68122.0,47.4879,47.5517,47.4788,47.497,68122.0
2017-09-01 11:20:00,52.12,52.14,52.06,52.06,55625.0,47.5061,47.5243,47.4514,47.4514,55625.0
2017-09-01 11:30:00,52.05,52.06,51.97,51.98,60770.0,47.4423,47.4514,47.3694,47.3785,60770.0
2017-09-01 11:40:00,51.98,52.1,51.95,52.08,39399.0,47.3785,47.4879,47.3512,47.4697,39399.0
2017-09-01 11:50:00,52.09,52.09,52.0,52.03,43041.0,47.4788,47.4788,47.3967,47.4241,43041.0
2017-09-01 12:00:00,52.03,52.07,52.01,52.07,36423.0,47.4241,47.4605,47.4059,47.4605,36423.0
2017-09-01 12:10:00,52.07,52.08,51.98,51.99,42013.0,47.4605,47.4697,47.3785,47.3876,42013.0
2017-09-01 12:20:00,51.99,52.01,51.94,51.99,39842.0,47.3876,47.4059,47.3421,47.3876,39842.0
2017-09-01 12:30:00,51.99,52.01,51.96,52.0,28395.0,47.3876,47.4059,47.3603,47.3967,28395.0
2017-09-01 12:40:00,51.99,52.06,51.98,52.06,49811.0,47.3876,47.4514,47.3785,47.4514,49811.0
2017-09-01 12:50:00,52.06,52.17,52.04,52.15,58624.0,47.4514,47.5517,47.4332,47.5335,58624.0
2017-09-01 13:00:00,52.14,52.25,52.14,52.25,54900.0,47.5243,47.6246,47.5243,47.6246,54900.0
2017-09-01 13:10:00,52.25,52.29,52.2,52.23,45160.0,47.6246,47.6611,47.579,47.6064,45160.0
2017-09-01 13:20:00,52.22,52.24,52.15,52.2,34867.0,47.5973,47.6155,47.5335,47.579,34867.0
2017-09-01 13:30:00,52.2,52.3,52.17,52.29,80049.0,47.579,47.6702,47.5517,47.6611,80049.0
2017-09-01 13:40:00,52.29,52.3,52.26,52.29,58536.0,47.6611,47.6702,47.6337,47.6611,58536.0
2017-09-01 13:50:00,52.29,52.36,52.27,52.33,113062.0,47.6611,47.7249,47.6428,47.6975,113062.0
2017-09-01 14:00:00,52.33,52.4,52.31,52.32,104531.0,47.6975,47.7613,47.6793,47.6884,104531.0
2017-09-01 14:10:00,52.32,52.36,52.3,52.36,63572.0,47.6884,47.7249,47.6702,47.7249,63572.0
2017-09-01 14:20:00,52.36,52.45,52.36,52.39,107443.0,47.7249,47.8069,47.7249,47.7522,107443.0
2017-09-01 14:30:00,52.39,52.4,52.34,52.36,78021.0,47.7522,47.7613,47.7066,47.7249,78021.0
2017-09-01 14:40:00,52.36,52.43,52.3,52.42,103185.0,47.7249,47.7887,47.6702,47.7796,103185.0
2017-09-01 14:50:00,52.42,52.42,52.36,52.38,61732.0,47.7796,47.7796,47.7249,47.7431,61732.0
2017-09-01 15:00:00,52.38,52.39,52.31,52.31,102659.0,47.7431,47.7522,47.6793,47.6793,102659.0
2017-09-01 15:10:00,52.31,52.34,52.24,52.32,160431.0,47.6793,47.7066,47.6155,47.6884,160431.0
2017-09-01 15:20:00,52.33,52.35,52.28,52.35,91455.0,47.6975,47.7158,47.652,47.7158,91455.0
2017-09-01 15:30:00,52.34,52.34,52.27,52.28,105401.0,47.7066,47.7066,47.6428,47.652,105401.0
2017-09-01 15:40:00,52.28,52.29,52.21,52.21,162471.0,47.652,47.6611,47.5882,47.5882,162471.0
2017-09-01 15:50:00,52.22,52.28,52.18,52.21,451500.0,47.5973,47.652,47.5608,47.5882,451500.0
2017-09-05 09:30:00,51.81,51.83,51.26,51.27,239137.0,47.2236,47.2418,46.7222,46.7314,239137.0
2017-09-05 09:40:00,51.28,51.67,51.27,51.6,183194.0,46.7405,47.096,46.7314,47.0322,183194.0
2017-09-05 09:50:00,51.6,51.98,51.55,51.95,173662.0,47.0322,47.3785,46.9866,47.3512,173662.0
2017-09-05 10:00:00,51.93,51.93,51.59,51.65,153920.0,47.3329,47.3329,47.023,47.0777,153920.0
2017-09-05 10:10:00,51.64,51.65,51.54,51.56,84999.0,47.0686,47.0777,46.9775,46.9957,84999.0
2017-09-05 10:20:00,51.56,51.6,51.47,51.56,115534.0,46.9957,47.0322,46.9137,46.9957,115534.0
2017-09-05 10:30:00,51.56,51.61,51.49,51.54,140229.0,46.9957,47.0413,46.9319,46.9775,140229.0
2017-09-05 10:40:00,51.55,51.56,51.47,51.54,86533.0,46.9866,46.9957,46.9137,46.9775,86533.0
2017-09-05 10:50:00,51.54,51.6,51.5,51.53,154364.0,46.9775,47.0322,46.941,46.9683,154364.0
2017-09-05 11:00:00,51.53,51.64,51.48,51.63,102862.0,46.9683,47.0686,46.9228,47.0595,102862.0
2017-09-05 11:10:00,51.63,51.71,51.58,51.63,68534.0,47.0595,47.1324,47.0139,47.0595,68534.0
2017-09-05 11:20:00,51.63,51.84,51.61,51.81,67746.0,47.0595,47.2509,47.0413,47.2236,67746.0
2017-09-05 11:30:00,51.81,51.9,51.8,51.87,58964.0,47.2236,47.3056,47.2144,47.2782,58964.0
2017-09-05 11:40:00,51.88,51.89,51.75,51.85,54499.0,47.2874,47.2965,47.1689,47.26,54499.0
2017-09-05 11:50:00,51.84,51.84,51.72,51.77,70843.0,47.2509,47.2509,47.1415,47.1871,70843.0
2017-09-05 12:00:00,51.76,51.77,51.5,51.53,128385.0,47.178,47.1871,46.941,46.9683,128385.0
2017-09-05 12:10:00,51.54,51.6,51.4,51.41,68307.0,46.9775,47.0322,46.8499,46.859,68307.0
2017-09-05 12:20:00,51.41,51.49,51.32,51.34,69946.0,46.859,46.9319,46.7769,46.7952,69946.0
2017-09-05 12:30:00,51.34,51.35,51.22,51.27,78495.0,46.7952,46.8043,46.6858,46.7314,78495.0
2017-09-05 12:40:00,51.26,51.33,51.21,51.26,78569.0,46.7222,46.7861,46.6767,46.7222,78569.0
2017-09-05 12:50:00,51.27,51.3,51.12,51.13,103606.0,46.7314,46.7587,46.5946,46.6038,103606.0
2017-09-05 13:00:00,51.13,51.17,51.04,51.14,210353.0,46.6038,46.6402,46.5217,46.6129,210353.0
2017-09-05 13:10:00,51.14,51.2,51.0,51.2,123320.0,46.6129,46.6676,46.4853,46.6676,123320.0
2017-09-05 13:20:00,51.2,51.35,51.18,51.32,93085.0,46.6676,46.8043,46.6493,46.7769,93085.0
2017-09-05 13:30:00,51.33,51.39,51.23,51.33,71865.0,46.7861,46.8407,46.6949,46.7861,71865.0
2017-09-05 13:40:00,51.31,51.4,51.29,51.3,46186.0,46.7678,46.8499,46.7496,46.7587,46186.0
2017-09-05 13:50:00,51.3,51.4,51.29,51.34,59066.0,46.7587,46.8499,46.7496,46.7952,59066.0
2017-09-05 14:00:00,51.34,51.37,51.28,51.31,76737.0,46.7952,46.8225,46.7405,46.7678,76737.0
2017-09-05 14:10:00,51.31,51.32,51.21,51.23,73679.0,46.7678,46.7769,46.6767,46.6949,73679.0
2017-09-05 14:20:00,51.23,51.35,51.22,51.33,64363.0,46.6949,46.8043,46.6858,46.7861,64363.0
2017-09-05 14:30:00,51.32,51.34,51.23,51.3,74778.0,46.7769,46.7952,46.6949,46.7587,74778.0
2017-09-05 14:40:00,51.3,51.3,51.12,51.14,72687.0,46.7587,46.7587,46.5946,46.6129,72687.0
2017-09-05 14:50:00,51.14,51.28,51.13,51.27,65958.0,46.6129,46.7405,46.6038,46.7314,65958.0
2017-09-05 15:00:00,51.27,51.31,51.05,51.1,106675.0,46.7314,46.7678,46.5308,46.5764,106675.0
2017-09-05 15:10:00,51.1,51.18,51.06,51.1,82591.0,46.5764,46.6493,46.54,46.5764,82591.0
2017-09-05 15:20:00,51.1,51.19,51.08,51.17,85488.0,46.5764,46.6584,46.5582,46.6402,85488.0
2017-09-05 15:30:00,51.18,51.31,51.18,51.23,134263.0,46.6493,46.7678,46.6493,46.6949,134263.0
2017-09-05 15:40:00,51.23,51.27,51.07,51.15,244679.0,46.6949,46.7314,46.5491,46.622,244679.0
2017-09-05 15:50:00,51.16,51.2,51.09,51.14,459505.0,46.6311,46.6676,46.5673,46.6129,459505.0
2017-09-06 09:30:00,50.54,50.54,49.76,49.95,674696.0,46.066,46.066,45.355,45.5282,674696.0
2017-09-06 09:40:00,49.94,50.22,49.86,50.19,355647.0,45.5191,45.7743,45.4462,45.747,355647.0
2017-09-06 09:50:00,50.2,50.75,50.12,50.69,526936.0,45.7561,46.2574,45.6832,46.2027,526936.0
2017-09-06 10:00:00,50.7,51.55,50.64,51.34,460378.0,46.2118,46.9866,46.1571,46.7952,460378.0
2017-09-06 10:10:00,51.34,51.35,51.03,51.17,252466.0,46.7952,46.8043,46.5126,46.6402,252466.0
2017-09-06 10:20:00,51.15,51.26,51.03,51.09,126918.0,46.622,46.7222,46.5126,46.5673,126918.0
2017-09-06 10:30:00,51.08,51.28,51.08,51.25,110058.0,46.5582,46.7405,46.5582,46.7131,110058.0
2017-09-06 10:40:00,51.25,51.35,51.21,51.28,122138.0,46.7131,46.8043,46.6767,46.7405,122138.0
2017-09-06 10:50:00,51.28,51.35,51.19,51.35,97658.0,46.7405,46.8043,46.6584,46.8043,97658.0
2017-09-06 11:00:00,51.33,51.47,51.2,51.43,179226.0,46.7861,46.9137,46.6676,46.8772,179226.0
2017-09-06 11:10:00,51.44,51.52,51.35,51.47,74711.0,46.8863,46.9592,46.8043,46.9137,74711.0
2017-09-06 11:20:00,51.49,51.49,51.31,51.36,113154.0,46.9319,46.9319,46.7678,46.8134,113154.0
2017-09-06 11:30:00,51.36,51.52,51.33,51.51,93388.0,46.8134,46.9592,46.7861,46.9501,93388.0
2017-09-06 11:40:00,51.51,51.72,51.5,51.69,140694.0,46.9501,47.1415,46.941,47.1142,140694.0
2017-09-06 11:50:00,51.69,51.7,51.46,51.52,123847.0,47.1142,47.1233,46.9045,46.9592,123847.0
2017-09-06 12:00:00,51.53,51.66,51.5,51.57,130120.0,46.9683,47.0868,46.941,47.0048,130120.0
2017-09-06 12:10:00,51.56,51.56,51.48,51.53,72805.0,46.9957,46.9957,46.9228,46.9683,72805.0
2017-09-06 12:20:00,51.52,51.56,51.42,51.42,101548.0,46.9592,46.9957,46.8681,46.8681,101548.0
2017-09-06 12:30:00,51.42,51.44,51.19,51.26,122176.0,46.8681,46.8863,46.6584,46.7222,122176.0
2017-09-06 12:40:00,51.26,51.27,51.14,51.18,120977.0,46.7222,46.7314,46.6129,46.6493,120977.0
2017-09-06 12:50:00,51.17,51.23,50.99,51.12,148251.0,46.6402,46.6949,46.4762,46.5946,148251.0
2017-09-06 13:00:00,51.11,51.12,51.05,51.07,79722.0,46.5855,46.5946,46.5308,46.5491,79722.0
2017-09-06 13:10:00,51.07,51.11,50.97,50.99,129940.0,46.5491,46.5855,46.4579,46.4762,129940.0
2017-09-06 13:20:00,50.99,51.07,50.98,51.05,64783.0,46.4762,46.5491,46.467,46.5308,64783.0
2017-09-06 13:30:00,51.04,51.11,51.0,51.11,109823.0,46.5217,46.5855,46.4853,46.5855,109823.0
2017-09-06 13:40:00,51.11,51.6,51.03,51.52,215859.0,46.5855,47.0322,46.5126,46.9592,215859.0
2017-09-06 13:50:00,51.53,51.59,51.45,51.51,146702.0,46.9683,47.023,46.8954,46.9501,146702.0
2017-09-06 14:00:00,51.52,51.65,51.5,51.63,166130.0,46.9592,47.0777,46.941,47.0595,166130.0
2017-09-06 14:10:00,51.63,51.76,51.54,51.74,210964.0,47.0595,47.178,46.9775,47.1598,210964.0
2017-09-06 14:20:00,51.75,52.01,51.65,51.65,240315.0,47.1689,47.4059,47.0777,47.0777,240315.0
2017-09-06 14:30:00,51.64,52.04,51.64,52.0,145993.0,47.0686,47.4332,47.0686,47.3967,145993.0
2017-09-06 14:40:00,52.01,52.04,51.88,51.88,136163.0,47.4059,47.4332,47.2874,47.2874,136163.0
2017-09-06 14:50:00,51.88,51.91,51.77,51.87,127136.0,47.2874,47.3147,47.1871,47.2782,127136.0
2017-09-06 15:00:00,51.86,51.94,51.75,51.9,124915.0,47.2691,47.3421,47.1689,47.3056,124915.0
2017-09-06 15:10:00,51.89,51.91,51.74,51.75,102119.0,47.2965,47.3147,47.1598,47.1689,102119.0
2017-09-06 15:20:00,51.75,51.8,51.67,51.68,95468.0,47.1689,47.2144,47.096,47.1051,95468.0
2017-09-06 15:30:00,51.68,51.68,51.55,51.66,196701.0,47.1051,47.1051,46.9866,47.0868,196701.0
2017-09-06 15:40:00,51.66,51.75,51.64,51.68,305013.0,47.0868,47.1689,47.0686,47.1051,305013.0
2017-09-06 15:50:00,51.67,51.74,51.66,51.69,694946.0,47.096,47.1598,47.0868,47.1142,694946.0
2017-09-07 09:30:00,51.69,52.18,51.69,51.82,234431.0,47.1142,47.5608,47.1142,47.2327,234431.0
2017-09-07 09:40:00,51.81,51.89,51.61,51.66,147425.0,47.2236,47.2965,47.0413,47.0868,147425.0
2017-09-07 09:50:00,51.65,51.68,51.47,51.58,152986.0,47.0777,47.1051,46.9137,47.0139,152986.0
2017-09-07 10:00:00,51.57,51.81,51.47,51.8,166517.0,47.0048,47.2236,46.9137,47.2144,166517.0
2017-09-07 10:10:00,51.81,51.92,51.75,51.9,246690.0,47.2236,47.3238,47.1689,47.3056,246690.0
2017-09-07 10:20:00,51.9,52.0,51.76,51.77,119538.0,47.3056,47.3967,47.178,47.1871,119538.0
2017-09-07 10:30:00,51.77,51.83,51.69,51.78,103439.0,47.1871,47.2418,47.1142,47.1962,103439.0
2017-09-07 10:40:00,51.8,51.96,51.79,51.93,78447.0,47.2144,47.3603,47.2053,47.3329,78447.0
2017-09-07 10:50:00,51.93,52.13,51.91,52.11,112056.0,47.3329,47.5152,47.3147,47.497,112056.0
2017-09-07 11:00:00,52.1,52.16,52.09,52.13,116773.0,47.4879,47.5426,47.4788,47.5152,116773.0
2017-09-07 11:10:00,52.13,52.2,51.99,51.99,120572.0,47.5152,47.579,47.3876,47.3876,120572.0
2017-09-07 11:20:00,51.98,52.05,51.93,51.99,77233.0,47.3785,47.4423,47.3329,47.3876,77233.0
2017-09-07 11:30:00,51.99,52.0,51.88,52.0,184851.0,47.3876,47.3967,47.2874,47.3967,184851.0
2017-09-07 11:40:00,52.0,52.0,51.95,51.98,81949.0,47.3967,47.3967,47.3512,47.3785,81949.0
2017-09-07 11:50:00,51.98,52.09,51.98,52.02,137405.0,47.3785,47.4788,47.3785,47.415,137405.0
2017-09-07 12:00:00,52.02,52.05,51.94,51.97,93288.0,47.415,47.4423,47.3421,47.3694,93288.0
2017-09-07 12:10:00,51.97,52.08,51.96,52.08,65803.0,47.3694,47.4697,47.3603,47.4697,65803.0
2017-09-07 12:20:00,52.08,52.16,52.04,52.11,93140.0,47.4697,47.5426,47.4332,47.497,93140.0
2017-09-07 12:30:00,52.12,52.16,52.08,52.14,72954.0,47.5061,47.5426,47.4697,47.5243,72954.0
2017-09-07 12:40:00,52.15,52.3,52.13,52.3,122195.0,47.5335,47.6702,47.5152,47.6702,122195.0
2017-09-07 12:50:00,52.29,52.43,52.25,52.41,143143.0,47.6611,47.7887,47.6246,47.7704,143143.0
2017-09-07 13:00:00,52.4,52.41,52.31,52.37,77353.0,47.7613,47.7704,47.6793,47.734,77353.0
2017-09-07 13:10:00,52.37,52.47,52.34,52.46,90066.0,47.734,47.8251,47.7066,47.816,90066.0
2017-09-07 13:20:00,52.46,52.58,52.43,52.57,86215.0,47.816,47.9254,47.7887,47.9163,86215.0
2017-09-07 13:30:00,52.58,52.58,52.36,52.38,163656.0,47.9254,47.9254,47.7249,47.7431,163656.0
2017-09-07 13:40:00,52.38,52.43,52.31,52.32,166484.0,47.7431,47.7887,47.6793,47.6884,166484.0
2017-09-07 13:50:00,52.32,52.32,52.15,52.17,142811.0,47.6884,47.6884,47.5335,47.5517,142811.0
2017-09-07 14:00:00,52.18,52.29,52.16,52.27,128847.0,47.5608,47.6611,47.5426,47.6428,128847.0
2017-09-07 14:10:00,52.27,52.33,52.25,52.32,97359.0,47.6428,47.6975,47.6246,47.6884,97359.0
2017-09-07 14:20:00,52.32,52.39,52.29,52.34,110090.0,47.6884,47.7522,47.6611,47.7066,110090.0
2017-09-07 14:30:00,52.33,52.36,52.24,52.26,76064.0,47.6975,47.7249,47.6155,47.6337,76064.0
2017-09-07 14:40:00,52.25,52.28,52.2,52.23,61525.0,47.6246,47.652,47.579,47.6064,61525.0
2017-09-07 14:50:00,52.23,52.31,52.2,52.31,68047.0,47.6064,47.6793,47.579,47.6793,68047.0
2017-09-07 15:00:00,52.31,52.38,52.27,52.36,111538.0,47.6793,47.7431,47.6428,47.7249,111538.0
2017-09-07 15:10:00,52.37,52.37,52.22,52.23,142344.0,47.734,47.734,47.5973,47.6064,142344.0
2017-09-07 15:20:00,52.23,52.28,52.2,52.24,100848.0,47.6064,47.652,47.579,47.6155,100848.0
2017-09-07 15:30:00,52.24,52.3,52.23,52.28,138355.0,47.6155,47.6702,47.6064,47.652,138355.0
2017-09-07 15:40:00,52.28,52.28,52.16,52.24,227480.0,47.652,47.652,47.5426,47.6155,227480.0
2017-09-07 15:50:00,52.24,52.26,52.19,52.22,465806.0,47.6155,47.6337,47.5699,47.5973,465806.0
2017-09-08 09:30:00,52.01,52.27,51.88,51.95,135565.0,47.4059,47.6428,47.2874,47.3512,135565.0
2017-09-08 09:40:00,51.94,52.1,51.93,52.05,102632.0,47.3421,47.4879,47.3329,47.4423,102632.0
2017-09-08 09:50:00,52.05,52.19,51.99,52.11,71620.0,47.4423,47.5699,47.3876,47.497,71620.0
2017-09-08 10:00:00,52.12,52.23,52.04,52.21,129014.0,47.5061,47.6064,47.4332,47.5882,129014.0
2017-09-08 10:10:00,52.21,52.34,52.2,52.27,91580.0,47.5882,47.7066,47.579,47.6428,91580.0
2017-09-08 10:20:00,52.27,52.3,52.2,52.22,70013.0,47.6428,47.6702,47.579,47.5973,70013.0
2017-09-08 10:30:00,52.21,52.4,52.17,52.34,123639.0,47.5882,47.7613,47.5517,47.7066,123639.0
2017-09-08 10:40:00,52.34,52.55,52.34,52.53,106904.0,47.7066,47.8981,47.7066,47.8798,106904.0
2017-09-08 10:50:00,52.54,52.59,52.42,52.59,125704.0,47.8889,47.9345,47.7796,47.9345,125704.0
2017-09-08 11:00:00,52.58,52.75,52.57,52.69,114032.0,47.9254,48.0803,47.9163,48.0257,114032.0
2017-09-08 11:10:00,52.7,52.7,52.56,52.57,91114.0,48.0348,48.0348,47.9072,47.9163,91114.0
2017-09-08 11:20:00,52.57,52.68,52.55,52.61,83364.0,47.9163,48.0165,47.8981,47.9527,83364.0
2017-09-08 11:30:00,52.61,52.65,52.57,52.6,74730.0,47.9527,47.9892,47.9163,47.9436,74730.0
2017-09-08 11:40:00,52.6,52.68,52.58,52.65,58414.0,47.9436,48.0165,47.9254,47.9892,58414.0
2017-09-08 11:50:00,52.65,52.67,52.5,52.55,94837.0,47.9892,48.0074,47.8525,47.8981,94837.0
2017-09-08 12:00:00,52.55,52.59,52.52,52.55,45962.0,47.8981,47.9345,47.8707,47.8981,45962.0
2017-09-08 12:10:00,52.54,52.66,52.53,52.65,76941.0,47.8889,47.9983,47.8798,47.9892,76941.0
2017-09-08 12:20:00,52.64,52.68,52.62,52.67,50473.0,47.9801,48.0165,47.9619,48.0074,50473.0
2017-09-08 12:30:00,52.68,52.76,52.67,52.75,62777.0,48.0165,48.0895,48.0074,48.0803,62777.0
2017-09-08 12:40:00,52.75,52.77,52.68,52.75,44859.0,48.0803,48.0986,48.0165,48.0803,44859.0
2017-09-08 12:50:00,52.76,52.77,52.7,52.74,59194.0,48.0895,48.0986,48.0348,48.0712,59194.0
2017-09-08 13:00:00,52.74,52.81,52.74,52.79,64761.0,48.0712,48.135,48.0712,48.1168,64761.0
2017-09-08 13:10:00,52.78,52.83,52.77,52.82,59752.0,48.1077,48.1533,48.0986,48.1442,59752.0
2017-09-08 13:20:00,52.82,52.84,52.76,52.77,81741.0,48.1442,48.1624,48.0895,48.0986,81741.0
2017-09-08 13:30:00,52.77,52.78,52.71,52.77,51376.0,48.0986,48.1077,48.0439,48.0986,51376.0
2017-09-08 13:40:00,52.78,52.82,52.77,52.8,38592.0,48.1077,48.1442,48.0986,48.1259,38592.0
2017-09-08 13:50:00,52.8,52.87,52.8,52.87,62596.0,48.1259,48.1897,48.1259,48.1897,62596.0
2017-09-08 14:00:00,52.87,52.89,52.84,52.87,68721.0,48.1897,48.208,48.1624,48.1897,68721.0
2017-09-08 14:10:00,52.87,52.93,52.86,52.93,77083.0,48.1897,48.2444,48.1806,48.2444,77083.0
2017-09-08 14:20:00,52.93,52.95,52.92,52.94,79627.0,48.2444,48.2626,48.2353,48.2535,79627.0
2017-09-08 14:30:00,52.94,53.03,52.89,52.9,175741.0,48.2535,48.3356,48.208,48.2171,175741.0
2017-09-08 14:40:00,52.91,52.91,52.71,52.73,137865.0,48.2262,48.2262,48.0439,48.0621,137865.0
2017-09-08 14:50:00,52.74,52.79,52.66,52.66,123309.0,48.0712,48.1168,47.9983,47.9983,123309.0
2017-09-08 15:00:00,52.66,52.79,52.66,52.77,112053.0,47.9983,48.1168,47.9983,48.0986,112053.0
2017-09-08 15:10:00,52.77,52.8,52.73,52.76,124288.0,48.0986,48.1259,48.0621,48.0895,124288.0
2017-09-08 15:20:00,52.77,52.82,52.75,52.79,134739.0,48.0986,48.1442,48.0803,48.1168,134739.0
2017-09-08 15:30:00,52.79,52.79,52.72,52.79,210368.0,48.1168,48.1168,48.053,48.1168,210368.0
2017-09-08 15:40:00,52.78,52.89,52.78,52.88,251195.0,48.1077,48.208,48.1077,48.1988,251195.0
2017-09-08 15:50:00,52.88,52.93,52.83,52.89,597539.0,48.1988,48.2444,48.1533,48.208,597539.0
2017-09-11 09:30:00,53.39,53.64,53.03,53.15,207153.0,48.6637,48.8916,48.3356,48.4449,207153.0
2017-09-11 09:40:00,53.16,53.27,52.96,52.99,215163.0,48.4541,48.5543,48.2718,48.2991,215163.0
2017-09-11 09:50:00,52.98,53.26,52.98,53.19,242592.0,48.29,48.5452,48.29,48.4814,242592.0
2017-09-11 10:00:00,53.19,53.22,52.99,53.06,184229.0,48.4814,48.5087,48.2991,48.3629,184229.0
2017-09-11 10:10:00,53.05,53.08,52.78,52.79,197845.0,48.3538,48.3811,48.1077,48.1168,197845.0
2017-09-11 10:20:00,52.79,52.9,52.7,52.7,148869.0,48.1168,48.2171,48.0348,48.0348,148869.0
2017-09-11 10:30:00,52.68,52.77,52.67,52.7,144383.0,48.0165,48.0986,48.0074,48.0348,144383.0
2017-09-11 10:40:00,52.7,52.93,52.69,52.86,133034.0,48.0348,48.2444,48.0257,48.1806,133034.0
2017-09-11 10:50:00,52.86,52.95,52.72,52.81,166037.0,48.1806,48.2626,48.053,48.135,166037.0
2017-09-11 11:00:00,52.81,52.89,52.74,52.88,131145.0,48.135,48.208,48.0712,48.1988,131145.0
2017-09-11 11:10:00,52.87,52.88,52.63,52.63,215027.0,48.1897,48.1988,47.971,47.971,215027.0
2017-09-11 11:20:00,52.64,52.73,52.57,52.58,140774.0,47.9801,48.0621,47.9163,47.9254,140774.0
2017-09-11 11:30:00,52.58,52.69,52.57,52.69,102628.0,47.9254,48.0257,47.9163,48.0257,102628.0
2017-09-11 11:40:00,52.69,52.7,52.55,52.58,99722.0,48.0257,48.0348,47.8981,47.9254,99722.0
2017-09-11 11:50:00,52.57,52.63,52.5,52.51,92199.0,47.9163,47.971,47.8525,47.8616,92199.0
2017-09-11 12:00:00,52.51,52.61,52.45,52.49,101827.0,47.8616,47.9527,47.8069,47.8434,101827.0
2017-09-11 12:10:00,52.48,52.53,52.47,52.51,70110.0,47.8343,47.8798,47.8251,47.8616,70110.0
2017-09-11 12:20:00,52.52,52.57,52.48,52.55,58584.0,47.8707,47.9163,47.8343,47.8981,58584.0
2017-09-11 12:30:00,52.56,52.64,52.53,52.61,78587.0,47.9072,47.9801,47.8798,47.9527,78587.0
2017-09-11 12:40:00,52.61,52.75,52.6,52.7,77650.0,47.9527,48.0803,47.9436,48.0348,77650.0
2017-09-11 12:50:00,52.69,52.74,52.65,52.69,71564.0,48.0257,48.0712,47.9892,48.0257,71564.0
2017-09-11 13:00:00,52.7,52.75,52.63,52.73,151724.0,48.0348,48.0803,47.971,48.0621,151724.0
2017-09-11 13:10:00,52.73,52.91,52.73,52.89,124275.0,48.0621,48.2262,48.0621,48.208,124275.0
2017-09-11 13:20:00,52.89,53.11,52.88,53.11,142307.0,48.208,48.4085,48.1988,48.4085,142307.0
2017-09-11 13:30:00,53.11,53.28,53.1,53.2,246767.0,48.4085,48.5634,48.3994,48.4905,246767.0
2017-09-11 13:40:00,53.21,53.27,53.16,53.25,134195.0,48.4996,48.5543,48.4541,48.5361,134195.0
2017-09-11 13:50:00,53.26,53.26,53.2,53.23,107115.0,48.5452,48.5452,48.4905,48.5179,107115.0
2017-09-11 14:00:00,53.24,53.37,53.21,53.37,136597.0,48.527,48.6455,48.4996,48.6455,136597.0
2017-09-11 14:10:00,53.37,53.51,53.33,53.51,147729.0,48.6455,48.7731,48.609,48.7731,147729.0
2017-09-11 14:20:00,53.5,53.61,53.43,53.49,183076.0,48.764,48.8642,48.7002,48.7548,183076.0
2017-09-11 14:30:00,53.5,53.66,53.49,53.54,251736.0,48.764,48.9098,48.7548,48.8004,251736.0
2017-09-11 14:40:00,53.52,53.54,53.43,53.52,153713.0,48.7822,48.8004,48.7002,48.7822,153713.0
2017-09-11 14:50:00,53.52,53.61,53.51,53.54,194060.0,48.7822,48.8642,48.7731,48.8004,194060.0
2017-09-11 15:00:00,53.54,53.54,53.33,53.47,145465.0,48.8004,48.8004,48.609,48.7366,145465.0
2017-09-11 15:10:00,53.47,53.61,53.44,53.58,203808.0,48.7366,48.8642,48.7093,48.8369,203808.0
2017-09-11 15:20:00,53.59,53.61,53.53,53.58,200783.0,48.846,48.8642,48.7913,48.8369,200783.0
2017-09-11 15:30:00,53.59,53.61,53.51,53.6,223502.0,48.846,48.8642,48.7731,48.8551,223502.0
2017-09-11 15:40:00,53.6,53.69,53.57,53.63,419143.0,48.8551,48.9371,48.8278,48.8824,419143.0
2017-09-11 15:50:00,53.64,53.65,53.57,53.6,587091.0,48.8916,48.9007,48.8278,48.8551,587091.0
2017-09-12 09:30:00,53.5,53.85,53.45,53.67,237183.0,48.764,49.083,48.7184,48.9189,237183.0
2017-09-12 09:40:00,53.66,53.72,53.33,53.51,180871.0,48.9098,48.9645,48.609,48.7731,180871.0
2017-09-12 09:50:00,53.5,53.59,53.37,53.55,112532.0,48.764,48.846,48.6455,48.8095,112532.0
2017-09-12 10:00:00,53.55,53.55,53.31,53.33,95169.0,48.8095,48.8095,48.5908,48.609,95169.0
2017-09-12 10:10:00,53.34,53.39,53.12,53.18,101502.0,48.6181,48.6637,48.4176,48.4723,101502.0
2017-09-12 10:20:00,53.18,53.25,53.14,53.23,96670.0,48.4723,48.5361,48.4358,48.5179,96670.0
2017-09-12 10:30:00,53.23,53.28,53.12,53.16,108322.0,48.5179,48.5634,48.4176,48.4541,108322.0
2017-09-12 10:40:00,53.16,53.25,53.16,53.19,103269.0,48.4541,48.5361,48.4541,48.4814,103269.0
2017-09-12 10:50:00,53.19,53.33,53.19,53.23,79227.0,48.4814,48.609,48.4814,48.5179,79227.0
2017-09-12 11:00:00,53.23,53.26,53.18,53.23,70075.0,48.5179,48.5452,48.4723,48.5179,70075.0
2017-09-12 11:10:00,53.23,53.28,53.16,53.19,79339.0,48.5179,48.5634,48.4541,48.4814,79339.0
2017-09-12 11:20:00,53.2,53.24,53.13,53.21,80717.0,48.4905,48.527,48.4267,48.4996,80717.0
2017-09-12 11:30:00,53.21,53.21,53.15,53.2,83505.0,48.4996,48.4996,48.4449,48.4905,83505.0
2017-09-12 11:40:00,53.21,53.27,53.17,53.26,85397.0,48.4996,48.5543,48.4632,48.5452,85397.0
2017-09-12 11:50:00,53.27,53.28,53.22,53.22,63457.0,48.5543,48.5634,48.5087,48.5087,63457.0
2017-09-12 12:00:00,53.23,53.23,53.2,53.22,78143.0,48.5179,48.5179,48.4905,48.5087,78143.0
2017-09-12 12:10:00,53.22,53.39,53.21,53.31,82180.0,48.5087,48.6637,48.4996,48.5908,82180.0
2017-09-12 12:20:00,53.31,53.35,53.29,53.34,78287.0,48.5908,48.6272,48.5725,48.6181,78287.0
2017-09-12 12:30:00,53.33,53.42,53.32,53.4,81630.0,48.609,48.691,48.5999,48.6728,81630.0
2017-09-12 12:40:00,53.4,53.43,53.35,53.42,52850.0,48.6728,48.7002,48.6272,48.691,52850.0
2017-09-12 12:50:00,53.41,53.55,53.41,53.53,84568.0,48.6819,48.8095,48.6819,48.7913,84568.0
2017-09-12 13:00:00,53.53,53.58,53.49,53.55,101448.0,48.7913,48.8369,48.7548,48.8095,101448.0
2017-09-12 13:10:00,53.55,53.57,53.51,53.54,72794.0,48.8095,48.8278,48.7731,48.8004,72794.0
2017-09-12 13:20:00,53.54,53.62,53.51,53.59,47404.0,48.8004,48.8733,48.7731,48.846,47404.0
2017-09-12 13:30:00,53.58,53.64,53.56,53.63,84541.0,48.8369,48.8916,48.8186,48.8824,84541.0
2017-09-12 13:40:00,53.63,53.67,53.59,53.64,84430.0,48.8824,48.9189,48.846,48.8916,84430.0
2017-09-12 13:50:00,53.64,53.79,53.62,53.79,145995.0,48.8916,49.0283,48.8733,49.0283,145995.0
2017-09-12 14:00:00,53.79,53.87,53.78,53.8,160452.0,49.0283,49.1012,49.0192,49.0374,160452.0
2017-09-12 14:10:00,53.79,53.88,53.78,53.86,84851.0,49.0283,49.1103,49.0192,49.0921,84851.0
2017-09-12 14:20:00,53.86,53.89,53.82,53.84,75380.0,49.0921,49.1194,49.0556,49.0739,75380.0
2017-09-12 14:30:00,53.84,53.87,53.8,53.85,79205.0,49.0739,49.1012,49.0374,49.083,79205.0
2017-09-12 14:40:00,53.84,53.88,53.8,53.86,85589.0,49.0739,49.1103,49.0374,49.0921,85589.0
2017-09-12 14:50:00,53.86,53.9,53.83,53.87,107781.0,49.0921,49.1285,49.0647,49.1012,107781.0
2017-09-12 15:00:00,53.87,53.92,53.8,53.92,120726.0,49.1012,49.1468,49.0374,49.1468,120726.0
2017-09-12 15:10:00,53.91,54.0,53.86,53.87,261120.0,49.1377,49.2197,49.0921,49.1012,261120.0
2017-09-12 15:20:00,53.87,53.95,53.86,53.9,144071.0,49.1012,49.1741,49.0921,49.1285,144071.0
2017-09-12 15:30:00,53.9,54.01,53.85,53.86,186222.0,49.1285,49.2288,49.083,49.0921,186222.0
2017-09-12 15:40:00,53.86,53.93,53.82,53.93,209295.0,49.0921,49.1559,49.0556,49.1559,209295.0
2017-09-12 15:50:00,53.92,53.99,53.88,53.98,517287.0,49.1468,49.2106,49.1103,49.2015,517287.0
2017-09-13 09:30:00,53.98,54.17,53.65,54.1,281406.0,49.2015,49.3746,48.9007,49.3108,281406.0
2017-09-13 09:40:00,54.08,54.33,54.01,54.18,213355.0,49.2926,49.5205,49.2288,49.3838,213355.0
2017-09-13 09:50:00,54.19,54.27,54.02,54.03,158397.0,49.3929,49.4658,49.2379,49.247,158397.0
2017-09-13 10:00:00,54.03,54.1,54.0,54.05,178575.0,49.247,49.3108,49.2197,49.2653,178575.0
2017-09-13 10:10:00,54.05,54.23,54.01,54.22,183650.0,49.2653,49.4293,49.2288,49.4202,183650.0
2017-09-13 10:20:00,54.21,54.31,54.18,54.25,121637.0,49.4111,49.5023,49.3838,49.4476,121637.0
2017-09-13 10:30:00,54.26,54.29,54.11,54.25,202570.0,49.4567,49.484,49.32,49.4476,202570.0
2017-09-13 10:40:00,54.24,54.36,54.21,54.32,143786.0,49.4384,49.5478,49.4111,49.5114,143786.0
2017-09-13 10:50:00,54.32,54.33,54.22,54.29,67048.0,49.5114,49.5205,49.4202,49.484,67048.0
2017-09-13 11:00:00,54.29,54.32,54.22,54.22,111543.0,49.484,49.5114,49.4202,49.4202,111543.0
2017-09-13 11:10:00,54.23,54.33,54.2,54.29,122457.0,49.4293,49.5205,49.402,49.484,122457.0
2017-09-13 11:20:00,54.3,54.38,54.27,54.35,80743.0,49.4931,49.5661,49.4658,49.5387,80743.0
2017-09-13 11:30:00,54.35,54.44,54.31,54.4,93258.0,49.5387,49.6207,49.5023,49.5843,93258.0
2017-09-13 11:40:00,54.4,54.57,54.39,54.57,107304.0,49.5843,49.7392,49.5752,49.7392,107304.0
2017-09-13 11:50:00,54.57,54.71,54.57,54.67,142712.0,49.7392,49.8668,49.7392,49.8304,142712.0
2017-09-13 12:00:00,54.66,54.67,54.42,54.46,127961.0,49.8213,49.8304,49.6025,49.639,127961.0
2017-09-13 12:10:00,54.45,54.59,54.42,54.58,61655.0,49.6299,49.7575,49.6025,49.7483,61655.0
2017-09-13 12:20:00,54.57,54.57,54.48,54.51,84991.0,49.7392,49.7392,49.6572,49.6845,84991.0
2017-09-13 12:30:00,54.51,54.55,54.47,54.5,96818.0,49.6845,49.721,49.6481,49.6754,96818.0
2017-09-13 12:40:00,54.5,54.57,54.5,54.57,55069.0,49.6754,49.7392,49.6754,49.7392,55069.0
2017-09-13 12:50:00,54.57,54.6,54.49,54.6,50607.0,49.7392,49.7666,49.6663,49.7666,50607.0
2017-09-13 13:00:00,54.6,54.61,54.48,54.51,67233.0,49.7666,49.7757,49.6572,49.6845,67233.0
2017-09-13 13:10:00,54.5,54.54,54.48,54.51,179150.0,49.6754,49.7119,49.6572,49.6845,179150.0
2017-09-13 13:20:00,54.52,54.53,54.47,54.49,80502.0,49.6937,49.7028,49.6481,49.6663,80502.0
2017-09-13 13:30:00,54.49,54.56,54.48,54.52,62744.0,49.6663,49.7301,49.6572,49.6937,62744.0
2017-09-13 13:40:00,54.52,54.59,54.52,54.55,90112.0,49.6937,49.7575,49.6937,49.721,90112.0
2017-09-13 13:50:00,54.56,54.59,54.53,54.56,52225.0,49.7301,49.7575,49.7028,49.7301,52225.0
2017-09-13 14:00:00,54.57,54.59,54.54,54.57,72428.0,49.7392,49.7575,49.7119,49.7392,72428.0
2017-09-13 14:10:00,54.56,54.57,54.49,54.51,78118.0,49.7301,49.7392,49.6663,49.6845,78118.0
2017-09-13 14:20:00,54.51,54.53,54.49,54.5,80456.0,49.6845,49.7028,49.6663,49.6754,80456.0
2017-09-13 14:30:00,54.49,54.57,54.48,54.56,73642.0,49.6663,49.7392,49.6572,49.7301,73642.0
2017-09-13 14:40:00,54.56,54.61,54.53,54.59,63989.0,49.7301,49.7757,49.7028,49.7575,63989.0
2017-09-13 14:50:00,54.59,54.6,54.54,54.55,80890.0,49.7575,49.7666,49.7119,49.721,80890.0
2017-09-13 15:00:00,54.55,54.62,54.52,54.55,91081.0,49.721,49.7848,49.6937,49.721,91081.0
2017-09-13 15:10:00,54.55,54.61,54.54,54.57,222380.0,49.721,49.7757,49.7119,49.7392,222380.0
2017-09-13 15:20:00,54.57,54.6,54.51,54.59,164250.0,49.7392,49.7666,49.6845,49.7575,164250.0
2017-09-13 15:30:00,54.59,54.65,54.56,54.6,180478.0,49.7575,49.8122,49.7301,49.7666,180478.0
2017-09-13 15:40:00,54.61,54.63,54.55,54.6,474675.0,49.7757,49.7939,49.721,49.7666,474675.0
2017-09-13 15:50:00,54.61,54.67,54.56,54.64,440831.0,49.7757,49.8304,49.7301,49.803,440831.0
2017-09-14 09:30:00,54.48,54.51,54.21,54.25,176675.0,49.6572,49.6845,49.4111,49.4476,176675.0
2017-09-14 09:40:00,54.27,54.4,54.13,54.34,240232.0,49.4658,49.5843,49.3382,49.5296,240232.0
2017-09-14 09:50:00,54.32,54.63,54.31,54.46,152265.0,49.5114,49.7939,49.5023,49.639,152265.0
2017-09-14 10:00:00,54.44,54.53,54.35,54.52,190857.0,49.6207,49.7028,49.5387,49.6937,190857.0
2017-09-14 10:10:00,54.52,54.56,54.48,54.52,269618.0,49.6937,49.7301,49.6572,49.6937,269618.0
2017-09-14 10:20:00,54.53,54.61,54.51,54.51,221109.0,49.7028,49.7757,49.6845,49.6845,221109.0
2017-09-14 10:30:00,54.53,54.65,54.53,54.6,136697.0,49.7028,49.8122,49.7028,49.7666,136697.0
2017-09-14 10:40:00,54.61,54.71,54.59,54.69,140507.0,49.7757,49.8668,49.7575,49.8486,140507.0
2017-09-14 10:50:00,54.69,54.74,54.64,54.71,88311.0,49.8486,49.8942,49.803,49.8668,88311.0
2017-09-14 11:00:00,54.7,54.75,54.65,54.72,133693.0,49.8577,49.9033,49.8122,49.876,133693.0
2017-09-14 11:10:00,54.72,54.81,54.71,54.8,127906.0,49.876,49.958,49.8668,49.9489,127906.0
2017-09-14 11:20:00,54.8,54.83,54.76,54.8,220902.0,49.9489,49.9762,49.9124,49.9489,220902.0
2017-09-14 11:30:00,54.79,54.82,54.74,54.77,154259.0,49.9398,49.9671,49.8942,49.9215,154259.0
2017-09-14 11:40:00,54.77,54.77,54.62,54.64,87662.0,49.9215,49.9215,49.7848,49.803,87662.0
2017-09-14 11:50:00,54.64,54.75,54.59,54.72,185231.0,49.803,49.9033,49.7575,49.876,185231.0
2017-09-14 12:00:00,54.72,54.76,54.64,54.68,75558.0,49.876,49.9124,49.803,49.8395,75558.0
2017-09-14 12:10:00,54.68,54.74,54.65,54.74,70195.0,49.8395,49.8942,49.8122,49.8942,70195.0
2017-09-14 12:20:00,54.73,54.79,54.69,54.76,112610.0,49.8851,49.9398,49.8486,49.9124,112610.0
2017-09-14 12:30:00,54.77,54.78,54.73,54.73,62332.0,49.9215,49.9306,49.8851,49.8851,62332.0
2017-09-14 12:40:00,54.73,54.76,54.66,54.71,87169.0,49.8851,49.9124,49.8213,49.8668,87169.0
2017-09-14 12:50:00,54.72,54.75,54.7,54.71,75984.0,49.876,49.9033,49.8577,49.8668,75984.0
2017-09-14 13:00:00,54.71,54.73,54.67,54.71,80254.0,49.8668,49.8851,49.8304,49.8668,80254.0
2017-09-14 13:10:00,54.72,54.77,54.69,54.76,105096.0,49.876,49.9215,49.8486,49.9124,105096.0
2017-09-14 13:20:00,54.76,54.77,54.72,54.73,64570.0,49.9124,49.9215,49.876,49.8851,64570.0
2017-09-14 13:30:00,54.73,54.74,54.67,54.68,87003.0,49.8851,49.8942,49.8304,49.8395,87003.0
2017-09-14 13:40:00,54.68,54.74,54.66,54.68,77428.0,49.8395,49.8942,49.8213,49.8395,77428.0
2017-09-14 13:50:00,54.68,54.74,54.65,54.68,63323.0,49.8395,49.8942,49.8122,49.8395,63323.0
2017-09-14 14:00:00,54.69,54.69,54.62,54.63,52317.0,49.8486,49.8486,49.7848,49.7939,52317.0
2017-09-14 14:10:00,54.63,54.64,54.58,54.6,94890.0,49.7939,49.803,49.7483,49.7666,94890.0
2017-09-14 14:20:00,54.6,54.6,54.56,54.56,65057.0,49.7666,49.7666,49.7301,49.7301,65057.0
2017-09-14 14:30:00,54.55,54.59,54.5,54.5,87433.0,49.721,49.7575,49.6754,49.6754,87433.0
2017-09-14 14:40:00,54.51,54.52,54.41,54.42,103675.0,49.6845,49.6937,49.5934,49.6025,103675.0
2017-09-14 14:50:00,54.41,54.42,54.35,54.41,88199.0,49.5934,49.6025,49.5387,49.5934,88199.0
2017-09-14 15:00:00,54.4,54.48,54.39,54.43,94274.0,49.5843,49.6572,49.5752,49.6116,94274.0
2017-09-14 15:10:00,54.44,54.45,54.38,54.4,105534.0,49.6207,49.6299,49.5661,49.5843,105534.0
2017-09-14 15:20:00,54.41,54.49,54.38,54.44,136131.0,49.5934,49.6663,49.5661,49.6207,136131.0
2017-09-14 15:30:00,54.45,54.54,54.41,54.52,194722.0,49.6299,49.7119,49.5934,49.6937,194722.0
2017-09-14 15:40:00,54.52,54.53,54.39,54.41,194263.0,49.6937,49.7028,49.5752,49.5934,194263.0
2017-09-14 15:50:00,54.4,54.42,54.3,54.35,690967.0,49.5843,49.6025,49.4931,49.5387,690967.0
2017-09-15 09:30:00,54.44,54.44,53.81,54.35,1048569.0,49.6207,49.6207,49.0465,49.5387,1048569.0
2017-09-15 09:40:00,54.35,54.45,53.99,54.16,252769.0,49.5387,49.6299,49.2106,49.3655,252769.0
2017-09-15 09:50:00,54.18,54.31,54.15,54.29,133335.0,49.3838,49.5023,49.3564,49.484,133335.0
2017-09-15 10:00:00,54.28,54.35,54.22,54.31,141816.0,49.4749,49.5387,49.4202,49.5023,141816.0
2017-09-15 10:10:00,54.33,54.63,54.31,54.57,132069.0,49.5205,49.7939,49.5023,49.7392,132069.0
2017-09-15 10:20:00,54.55,54.59,54.46,54.5,112977.0,49.721,49.7575,49.639,49.6754,112977.0
2017-09-15 10:30:00,54.49,54.58,54.47,54.53,149779.0,49.6663,49.7483,49.6481,49.7028,149779.0
2017-09-15 10:40:00,54.54,54.62,54.5,54.54,143870.0,49.7119,49.7848,49.6754,49.7119,143870.0
2017-09-15 10:50:00,54.54,54.55,54.45,54.51,116998.0,49.7119,49.721,49.6299,49.6845,116998.0
2017-09-15 11:00:00,54.49,54.58,54.45,54.57,91963.0,49.6663,49.7483,49.6299,49.7392,91963.0
2017-09-15 11:10:00,54.57,54.62,54.31,54.34,208679.0,49.7392,49.7848,49.5023,49.5296,208679.0
2017-09-15 11:20:00,54.34,54.43,54.34,54.36,77657.0,49.5296,49.6116,49.5296,49.5478,77657.0
2017-09-15 11:30:00,54.37,54.42,54.36,54.4,55898.0,49.5569,49.6025,49.5478,49.5843,55898.0
2017-09-15 11:40:00,54.4,54.42,54.32,54.35,88476.0,49.5843,49.6025,49.5114,49.5387,88476.0
2017-09-15 11:50:00,54.36,54.38,54.3,54.37,70282.0,49.5478,49.5661,49.4931,49.5569,70282.0
2017-09-15 12:00:00,54.36,54.36,54.22,54.27,70540.0,49.5478,49.5478,49.4202,49.4658,70540.0
2017-09-15 12:10:00,54.27,54.3,54.21,54.24,58523.0,49.4658,49.4931,49.4111,49.4384,58523.0
2017-09-15 12:20:00,54.24,54.29,54.11,54.13,58766.0,49.4384,49.484,49.32,49.3382,58766.0
2017-09-15 12:30:00,54.13,54.31,54.11,54.29,52565.0,49.3382,49.5023,49.32,49.484,52565.0
2017-09-15 12:40:00,54.28,54.48,54.27,54.48,60561.0,49.4749,49.6572,49.4658,49.6572,60561.0
2017-09-15 12:50:00,54.48,54.51,54.42,54.42,51913.0,49.6572,49.6845,49.6025,49.6025,51913.0
2017-09-15 13:00:00,54.42,54.44,54.35,54.4,48447.0,49.6025,49.6207,49.5387,49.5843,48447.0
2017-09-15 13:10:00,54.4,54.41,54.31,54.32,54510.0,49.5843,49.5934,49.5023,49.5114,54510.0
2017-09-15 13:20:00,54.32,54.35,54.28,54.34,55473.0,49.5114,49.5387,49.4749,49.5296,55473.0
2017-09-15 13:30:00,54.35,54.38,54.28,54.3,61055.0,49.5387,49.5661,49.4749,49.4931,61055.0
2017-09-15 13:40:00,54.3,54.34,54.28,54.33,47140.0,49.4931,49.5296,49.4749,49.5205,47140.0
2017-09-15 13:50:00,54.32,54.34,54.25,54.25,57775.0,49.5114,49.5296,49.4476,49.4476,57775.0
2017-09-15 14:00:00,54.25,54.35,54.24,54.35,69139.0,49.4476,49.5387,49.4384,49.5387,69139.0
2017-09-15 14:10:00,54.35,54.45,54.35,54.41,63771.0,49.5387,49.6299,49.5387,49.5934,63771.0
2017-09-15 14:20:00,54.39,54.45,54.38,54.4,51824.0,49.5752,49.6299,49.5661,49.5843,51824.0
2017-09-15 14:30:00,54.4,54.41,54.34,54.35,62042.0,49.5843,49.5934,49.5296,49.5387,62042.0
2017-09-15 14:40:00,54.35,54.41,54.33,54.38,117405.0,49.5387,49.5934,49.5205,49.5661,117405.0
2017-09-15 14:50:00,54.38,54.46,54.37,54.42,94550.0,49.5661,49.639,49.5569,49.6025,94550.0
2017-09-15 15:00:00,54.43,54.5,54.41,54.46,113811.0,49.6116,49.6754,49.5934,49.639,113811.0
2017-09-15 15:10:00,54.47,54.51,54.45,54.49,117780.0,49.6481,49.6845,49.6299,49.6663,117780.0
2017-09-15 15:20:00,54.48,54.55,54.47,54.5,202564.0,49.6572,49.721,49.6481,49.6754,202564.0
2017-09-15 15:30:00,54.5,54.6,54.49,54.6,218709.0,49.6754,49.7666,49.6663,49.7666,218709.0
2017-09-15 15:40:00,54.6,54.73,54.59,54.69,423263.0,49.7666,49.8851,49.7575,49.8486,423263.0
2017-09-15 15:50:00,54.68,54.75,54.64,54.72,907313.0,49.8395,49.9033,49.803,49.876,907313.0
2017-09-18 09:30:00,54.82,54.94,54.61,54.81,124440.0,49.9671,50.0765,49.7757,49.958,124440.0
2017-09-18 09:40:00,54.8,54.82,54.36,54.36,117609.0,49.9489,49.9671,49.5478,49.5478,117609.0
2017-09-18 09:50:00,54.34,54.37,54.09,54.25,152778.0,49.5296,49.5569,49.3017,49.4476,152778.0
2017-09-18 10:00:00,54.25,54.25,54.03,54.06,147335.0,49.4476,49.4476,49.247,49.2744,147335.0
2017-09-18 10:10:00,54.06,54.08,53.89,53.91,148618.0,49.2744,49.2926,49.1194,49.1377,148618.0
2017-09-18 10:20:00,53.91,53.94,53.85,53.89,124988.0,49.1377,49.165,49.083,49.1194,124988.0
2017-09-18 10:30:00,53.89,54.07,53.88,54.0,122104.0,49.1194,49.2835,49.1103,49.2197,122104.0
2017-09-18 10:40:00,54.0,54.01,53.94,53.97,58177.0,49.2197,49.2288,49.165,49.1923,58177.0
2017-09-18 10:50:00,53.97,53.99,53.89,53.97,75916.0,49.1923,49.2106,49.1194,49.1923,75916.0
2017-09-18 11:00:00,53.97,54.17,53.97,54.09,131793.0,49.1923,49.3746,49.1923,49.3017,131793.0
2017-09-18 11:10:00,54.09,54.14,54.06,54.11,50889.0,49.3017,49.3473,49.2744,49.32,50889.0
2017-09-18 11:20:00,54.11,54.13,54.08,54.13,55877.0,49.32,49.3382,49.2926,49.3382,55877.0
2017-09-18 11:30:00,54.13,54.13,54.05,54.05,71102.0,49.3382,49.3382,49.2653,49.2653,71102.0
2017-09-18 11:40:00,54.04,54.09,54.02,54.07,60737.0,49.2562,49.3017,49.2379,49.2835,60737.0
2017-09-18 11:50:00,54.07,54.08,54.02,54.03,42242.0,49.2835,49.2926,49.2379,49.247,42242.0
2017-09-18 12:00:00,54.03,54.06,54.0,54.01,70219.0,49.247,49.2744,49.2197,49.2288,70219.0
2017-09-18 12:10:00,54.02,54.08,53.99,54.06,80183.0,49.2379,49.2926,49.2106,49.2744,80183.0
2017-09-18 12:20:00,54.07,54.12,54.06,54.08,47294.0,49.2835,49.3291,49.2744,49.2926,47294.0
2017-09-18 12:30:00,54.09,54.24,54.09,54.2,87592.0,49.3017,49.4384,49.3017,49.402,87592.0
2017-09-18 12:40:00,54.21,54.22,54.17,54.21,95652.0,49.4111,49.4202,49.3746,49.4111,95652.0
2017-09-18 12:50:00,54.21,54.23,54.16,54.18,59269.0,49.4111,49.4293,49.3655,49.3838,59269.0
2017-09-18 13:00:00,54.18,54.18,54.08,54.1,81291.0,49.3838,49.3838,49.2926,49.3108,81291.0
2017-09-18 13:10:00,54.09,54.1,54.0,54.07,67388.0,49.3017,49.3108,49.2197,49.2835,67388.0
2017-09-18 13:20:00,54.07,54.08,54.0,54.03,45118.0,49.2835,49.2926,49.2197,49.247,45118.0
2017-09-18 13:30:00,54.03,54.08,53.97,54.05,54009.0,49.247,49.2926,49.1923,49.2653,54009.0
2017-09-18 13:40:00,54.06,54.15,54.06,54.1,36913.0,49.2744,49.3564,49.2744,49.3108,36913.0
2017-09-18 13:50:00,54.1,54.15,54.08,54.09,35604.0,49.3108,49.3564,49.2926,49.3017,35604.0
2017-09-18 14:00:00,54.09,54.14,54.05,54.11,96951.0,49.3017,49.3473,49.2653,49.32,96951.0
2017-09-18 14:10:00,54.12,54.14,54.04,54.05,43999.0,49.3291,49.3473,49.2562,49.2653,43999.0
2017-09-18 14:20:00,54.04,54.08,54.02,54.08,43676.0,49.2562,49.2926,49.2379,49.2926,43676.0
2017-09-18 14:30:00,54.07,54.09,54.0,54.01,55637.0,49.2835,49.3017,49.2197,49.2288,55637.0
2017-09-18 14:40:00,54.01,54.03,53.98,54.01,51138.0,49.2288,49.247,49.2015,49.2288,51138.0
2017-09-18 14:50:00,54.0,54.03,53.98,53.99,60535.0,49.2197,49.247,49.2015,49.2106,60535.0
2017-09-18 15:00:00,54.0,54.15,53.99,54.15,78898.0,49.2197,49.3564,49.2106,49.3564,78898.0
2017-09-18 15:10:00,54.15,54.17,54.07,54.08,64233.0,49.3564,49.3746,49.2835,49.2926,64233.0
2017-09-18 15:20:00,54.09,54.11,54.02,54.03,174593.0,49.3017,49.32,49.2379,49.247,174593.0
2017-09-18 15:30:00,54.03,54.17,54.0,54.16,112479.0,49.247,49.3746,49.2197,49.3655,112479.0
2017-09-18 15:40:00,54.16,54.17,54.11,54.12,155541.0,49.3655,49.3746,49.32,49.3291,155541.0
2017-09-18 15:50:00,54.12,54.12,54.03,54.09,374878.0,49.3291,49.3291,49.247,49.3017,374878.0
2017-09-19 09:30:00,54.05,54.11,53.95,53.97,140218.0,49.2653,49.32,49.1741,49.1923,140218.0
2017-09-19 09:40:00,53.98,54.34,53.94,54.28,201566.0,49.2015,49.5296,49.165,49.4749,201566.0
2017-09-19 09:50:00,54.27,54.33,54.19,54.31,126666.0,49.4658,49.5205,49.3929,49.5023,126666.0
2017-09-19 10:00:00,54.32,54.53,54.31,54.48,156545.0,49.5114,49.7028,49.5023,49.6572,156545.0
2017-09-19 10:10:00,54.47,54.5,54.26,54.35,99686.0,49.6481,49.6754,49.4567,49.5387,99686.0
2017-09-19 10:20:00,54.35,54.39,54.21,54.27,102547.0,49.5387,49.5752,49.4111,49.4658,102547.0
2017-09-19 10:30:00,54.27,54.32,53.96,54.03,125863.0,49.4658,49.5114,49.1832,49.247,125863.0
2017-09-19 10:40:00,54.05,54.09,53.9,53.95,87649.0,49.2653,49.3017,49.1285,49.1741,87649.0
2017-09-19 10:50:00,53.95,54.01,53.65,53.68,158431.0,49.1741,49.2288,48.9007,48.928,158431.0
2017-09-19 11:00:00,53.68,53.95,53.52,53.61,120401.0,48.928,49.1741,48.7822,48.8642,120401.0
2017-09-19 11:10:00,53.62,53.76,53.58,53.7,161858.0,48.8733,49.0009,48.8369,48.9463,161858.0
2017-09-19 11:20:00,53.7,53.8,53.66,53.73,71277.0,48.9463,49.0374,48.9098,48.9736,71277.0
2017-09-19 11:30:00,53.72,53.78,53.66,53.66,71901.0,48.9645,49.0192,48.9098,48.9098,71901.0
2017-09-19 11:40:00,53.67,53.74,53.59,53.66,68127.0,48.9189,48.9827,48.846,48.9098,68127.0
2017-09-19 11:50:00,53.66,53.77,53.6,53.68,80384.0,48.9098,49.0101,48.8551,48.928,80384.0
2017-09-19 12:00:00,53.67,53.77,53.61,53.62,67777.0,48.9189,49.0101,48.8642,48.8733,67777.0
2017-09-19 12:10:00,53.61,53.64,53.52,53.58,89600.0,48.8642,48.8916,48.7822,48.8369,89600.0
2017-09-19 12:20:00,53.58,53.62,53.55,53.6,59065.0,48.8369,48.8733,48.8095,48.8551,59065.0
2017-09-19 12:30:00,53.59,53.59,53.43,53.47,112795.0,48.846,48.846,48.7002,48.7366,112795.0
2017-09-19 12:40:00,53.46,53.67,53.46,53.63,60490.0,48.7275,48.9189,48.7275,48.8824,60490.0
2017-09-19 12:50:00,53.64,53.71,53.6,53.6,49730.0,48.8916,48.9554,48.8551,48.8551,49730.0
2017-09-19 13:00:00,53.6,53.64,53.57,53.63,56003.0,48.8551,48.8916,48.8278,48.8824,56003.0
2017-09-19 13:10:00,53.63,53.66,53.6,53.6,50135.0,48.8824,48.9098,48.8551,48.8551,50135.0
2017-09-19 13:20:00,53.6,53.65,53.58,53.63,53240.0,48.8551,48.9007,48.8369,48.8824,53240.0
2017-09-19 13:30:00,53.62,53.68,53.58,53.6,43635.0,48.8733,48.928,48.8369,48.8551,43635.0
2017-09-19 13:40:00,53.6,53.64,53.58,53.59,57283.0,48.8551,48.8916,48.8369,48.846,57283.0
2017-09-19 13:50:00,53.6,53.68,53.59,53.66,60524.0,48.8551,48.928,48.846,48.9098,60524.0
2017-09-19 14:00:00,53.67,53.77,53.67,53.73,53890.0,48.9189,49.0101,48.9189,48.9736,53890.0
2017-09-19 14:10:00,53.73,53.75,53.68,53.71,66317.0,48.9736,48.9918,48.928,48.9554,66317.0
2017-09-19 14:20:00,53.71,53.71,53.6,53.61,54652.0,48.9554,48.9554,48.8551,48.8642,54652.0
2017-09-19 14:30:00,53.61,53.72,53.59,53.68,58347.0,48.8642,48.9645,48.846,48.928,58347.0
2017-09-19 14:40:00,53.69,53.72,53.66,53.69,43716.0,48.9371,48.9645,48.9098,48.9371,43716.0
2017-09-19 14:50:00,53.69,53.74,53.66,53.73,71856.0,48.9371,48.9827,48.9098,48.9736,71856.0
2017-09-19 15:00:00,53.73,53.77,53.71,53.73,55463.0,48.9736,49.0101,48.9554,48.9736,55463.0
2017-09-19 15:10:00,53.73,53.75,53.71,53.72,60653.0,48.9736,48.9918,48.9554,48.9645,60653.0
2017-09-19 15:20:00,53.73,53.77,53.71,53.73,78250.0,48.9736,49.0101,48.9554,48.9736,78250.0
2017-09-19 15:30:00,53.72,53.73,53.66,53.67,94936.0,48.9645,48.9736,48.9098,48.9189,94936.0
2017-09-19 15:40:00,53.67,53.68,53.52,53.53,160238.0,48.9189,48.928,48.7822,48.7913,160238.0
2017-09-19 15:50:00,53.53,53.55,53.48,53.54,276112.0,48.7913,48.8095,48.7457,48.8004,276112.0
2017-09-20 09:30:00,53.91,53.97,53.43,53.66,131604.0,49.1377,49.1923,48.7002,48.9098,131604.0
2017-09-20 09:40:00,53.66,53.89,53.61,53.75,116633.0,48.9098,49.1194,48.8642,48.9918,116633.0
2017-09-20 09:50:00,53.75,54.14,53.74,54.08,208778.0,48.9918,49.3473,48.9827,49.2926,208778.0
2017-09-20 10:00:00,54.1,54.11,53.87,53.92,158238.0,49.3108,49.32,49.1012,49.1468,158238.0
2017-09-20 10:10:00,53.92,53.92,53.69,53.72,116714.0,49.1468,49.1468,48.9371,48.9645,116714.0
2017-09-20 10:20:00,53.7,53.76,53.6,53.6,48514.0,48.9463,49.0009,48.8551,48.8551,48514.0
2017-09-20 10:30:00,53.62,53.99,53.61,53.92,120794.0,48.8733,49.2106,48.8642,49.1468,120794.0
2017-09-20 10:40:00,53.92,53.93,53.81,53.83,81953.0,49.1468,49.1559,49.0465,49.0647,81953.0
2017-09-20 10:50:00,53.84,53.99,53.83,53.9,86708.0,49.0739,49.2106,49.0647,49.1285,86708.0
2017-09-20 11:00:00,53.9,54.04,53.9,53.99,83517.0,49.1285,49.2562,49.1285,49.2106,83517.0
2017-09-20 11:10:00,53.99,54.08,53.92,53.95,81360.0,49.2106,49.2926,49.1468,49.1741,81360.0
2017-09-20 11:20:00,53.95,54.07,53.92,53.97,128637.0,49.1741,49.2835,49.1468,49.1923,128637.0
2017-09-20 11:30:00,53.97,54.02,53.94,53.99,76516.0,49.1923,49.2379,49.165,49.2106,76516.0
2017-09-20 11:40:00,54.0,54.04,53.94,53.98,42907.0,49.2197,49.2562,49.165,49.2015,42907.0
2017-09-20 11:50:00,53.97,53.97,53.92,53.94,52463.0,49.1923,49.1923,49.1468,49.165,52463.0
2017-09-20 12:00:00,53.93,54.11,53.92,54.06,45404.0,49.1559,49.32,49.1468,49.2744,45404.0
2017-09-20 12:10:00,54.05,54.14,54.05,54.09,46505.0,49.2653,49.3473,49.2653,49.3017,46505.0
2017-09-20 12:20:00,54.08,54.11,53.94,53.96,63663.0,49.2926,49.32,49.165,49.1832,63663.0
2017-09-20 12:30:00,53.96,53.96,53.91,53.94,42722.0,49.1832,49.1832,49.1377,49.165,42722.0
2017-09-20 12:40:00,53.94,53.94,53.83,53.84,62542.0,49.165,49.165,49.0647,49.0739,62542.0
2017-09-20 12:50:00,53.85,53.89,53.75,53.82,44897.0,49.083,49.1194,48.9918,49.0556,44897.0
2017-09-20 13:00:00,53.81,53.88,53.77,53.87,36737.0,49.0465,49.1103,49.0101,49.1012,36737.0
2017-09-20 13:10:00,53.87,53.92,53.85,53.86,27954.0,49.1012,49.1468,49.083,49.0921,27954.0
2017-09-20 13:20:00,53.86,53.99,53.86,53.97,33422.0,49.0921,49.2106,49.0921,49.1923,33422.0
2017-09-20 13:30:00,53.97,53.99,53.94,53.97,37048.0,49.1923,49.2106,49.165,49.1923,37048.0
2017-09-20 13:40:00,53.98,53.98,53.91,53.96,36402.0,49.2015,49.2015,49.1377,49.1832,36402.0
2017-09-20 13:50:00,53.96,54.06,53.94,54.03,69095.0,49.1832,49.2744,49.165,49.247,69095.0
2017-09-20 14:00:00,54.03,54.05,53.92,53.97,51641.0,49.247,49.2653,49.1468,49.1923,51641.0
2017-09-20 14:10:00,53.97,53.99,53.92,53.94,73389.0,49.1923,49.2106,49.1468,49.165,73389.0
2017-09-20 14:20:00,53.93,53.94,53.82,53.82,88690.0,49.1559,49.165,49.0556,49.0556,88690.0
2017-09-20 14:30:00,53.82,53.92,53.79,53.91,68625.0,49.0556,49.1468,49.0283,49.1377,68625.0
2017-09-20 14:40:00,53.9,54.03,53.83,54.0,97063.0,49.1285,49.247,49.0647,49.2197,97063.0
2017-09-20 14:50:00,54.01,54.28,53.99,54.24,178470.0,49.2288,49.4749,49.2106,49.4384,178470.0
2017-09-20 15:00:00,54.23,54.25,54.14,54.14,102706.0,49.4293,49.4476,49.3473,49.3473,102706.0
2017-09-20 15:10:00,54.15,54.16,54.12,54.13,63180.0,49.3564,49.3655,49.3291,49.3382,63180.0
2017-09-20 15:20:00,54.13,54.19,54.12,54.17,93311.0,49.3382,49.3929,49.3291,49.3746,93311.0
2017-09-20 15:30:00,54.18,54.22,54.16,54.21,107374.0,49.3838,49.4202,49.3655,49.4111,107374.0
2017-09-20 15:40:00,54.21,54.21,54.09,54.1,194454.0,49.4111,49.4111,49.3017,49.3108,194454.0
2017-09-20 15:50:00,54.11,54.26,54.09,54.25,436424.0,49.32,49.4567,49.3017,49.4476,436424.0
2017-09-21 09:30:00,54.16,54.29,53.95,53.99,152880.0,49.3655,49.484,49.1741,49.2106,152880.0
2017-09-21 09:40:00,53.98,54.01,53.71,53.75,45864.0,49.2015,49.2288,48.9554,48.9918,45864.0
2017-09-21 09:50:00,53.76,54.02,53.71,54.02,91797.0,49.0009,49.2379,48.9554,49.2379,91797.0
2017-09-21 10:00:00,54.03,54.2,53.99,54.05,113193.0,49.247,49.402,49.2106,49.2653,113193.0
2017-09-21 10:10:00,54.05,54.13,53.97,54.06,74599.0,49.2653,49.3382,49.1923,49.2744,74599.0
2017-09-21 10:20:00,54.06,54.23,54.04,54.21,96160.0,49.2744,49.4293,49.2562,49.4111,96160.0
2017-09-21 10:30:00,54.23,54.31,54.15,54.2,63891.0,49.4293,49.5023,49.3564,49.402,63891.0
2017-09-21 10:40:00,54.19,54.2,54.09,54.15,45012.0,49.3929,49.402,49.3017,49.3564,45012.0
2017-09-21 10:50:00,54.15,54.26,54.09,54.25,43519.0,49.3564,49.4567,49.3017,49.4476,43519.0
2017-09-21 11:00:00,54.25,54.39,54.25,54.39,67803.0,49.4476,49.5752,49.4476,49.5752,67803.0
2017-09-21 11:10:00,54.39,54.48,54.35,54.45,54723.0,49.5752,49.6572,49.5387,49.6299,54723.0
2017-09-21 11:20:00,54.45,54.49,54.38,54.42,67852.0,49.6299,49.6663,49.5661,49.6025,67852.0
2017-09-21 11:30:00,54.42,54.55,54.41,54.51,48350.0,49.6025,49.721,49.5934,49.6845,48350.0
2017-09-21 11:40:00,54.52,54.54,54.48,54.49,32564.0,49.6937,49.7119,49.6572,49.6663,32564.0
2017-09-21 11:50:00,54.49,54.5,54.38,54.46,32911.0,49.6663,49.6754,49.5661,49.639,32911.0
2017-09-21 12:00:00,54.46,54.54,54.46,54.5,44078.0,49.639,49.7119,49.639,49.6754,44078.0
2017-09-21 12:10:00,54.5,54.51,54.39,54.42,28106.0,49.6754,49.6845,49.5752,49.6025,28106.0
2017-09-21 12:20:00,54.41,54.48,54.39,54.4,45586.0,49.5934,49.6572,49.5752,49.5843,45586.0
2017-09-21 12:30:00,54.4,54.41,54.37,54.39,32990.0,49.5843,49.5934,49.5569,49.5752,32990.0
2017-09-21 12:40:00,54.39,54.39,54.32,54.37,42859.0,49.5752,49.5752,49.5114,49.5569,42859.0
2017-09-21 12:50:00,54.37,54.45,54.37,54.44,43645.0,49.5569,49.6299,49.5569,49.6207,43645.0
2017-09-21 13:00:00,54.44,54.48,54.36,54.41,34127.0,49.6207,49.6572,49.5478,49.5934,34127.0
2017-09-21 13:10:00,54.42,54.52,54.41,54.49,100369.0,49.6025,49.6937,49.5934,49.6663,100369.0
2017-09-21 13:20:00,54.49,54.54,54.38,54.42,101871.0,49.6663,49.7119,49.5661,49.6025,101871.0
2017-09-21 13:30:00,54.42,54.43,54.31,54.34,67240.0,49.6025,49.6116,49.5023,49.5296,67240.0
2017-09-21 13:40:00,54.33,54.35,54.22,54.24,34032.0,49.5205,49.5387,49.4202,49.4384,34032.0
2017-09-21 13:50:00,54.23,54.33,54.23,54.33,38582.0,49.4293,49.5205,49.4293,49.5205,38582.0
2017-09-21 14:00:00,54.33,54.41,54.33,54.39,40739.0,49.5205,49.5934,49.5205,49.5752,40739.0
2017-09-21 14:10:00,54.39,54.41,54.33,54.36,35805.0,49.5752,49.5934,49.5205,49.5478,35805.0
2017-09-21 14:20:00,54.37,54.52,54.37,54.49,35627.0,49.5569,49.6937,49.5569,49.6663,35627.0
2017-09-21 14:30:00,54.5,54.54,54.45,54.54,72247.0,49.6754,49.7119,49.6299,49.7119,72247.0
2017-09-21 14:40:00,54.54,54.66,54.53,54.64,115017.0,49.7119,49.8213,49.7028,49.803,115017.0
2017-09-21 14:50:00,54.64,54.77,54.62,54.76,92143.0,49.803,49.9215,49.7848,49.9124,92143.0
2017-09-21 15:00:00,54.76,54.77,54.56,54.56,121153.0,49.9124,49.9215,49.7301,49.7301,121153.0
2017-09-21 15:10:00,54.55,54.61,54.52,54.57,64627.0,49.721,49.7757,49.6937,49.7392,64627.0
2017-09-21 15:20:00,54.58,54.58,54.53,54.56,84511.0,49.7483,49.7483,49.7028,49.7301,84511.0
2017-09-21 15:30:00,54.55,54.62,54.54,54.6,82507.0,49.721,49.7848,49.7119,49.7666,82507.0
2017-09-21 15:40:00,54.61,54.74,54.6,54.71,119311.0,49.7757,49.8942,49.7666,49.8668,119311.0
2017-09-21 15:50:00,54.7,54.71,54.61,54.64,200090.0,49.8577,49.8668,49.7757,49.803,200090.0
2017-09-22 09:30:00,54.64,54.9,54.4,54.4,102922.0,49.803,50.04,49.5843,49.5843,102922.0
2017-09-22 09:40:00,54.39,54.5,54.24,54.38,103670.0,49.5752,49.6754,49.4384,49.5661,103670.0
2017-09-22 09:50:00,54.37,54.53,54.37,54.44,74720.0,49.5569,49.7028,49.5569,49.6207,74720.0
2017-09-22 10:00:00,54.41,54.41,54.27,54.33,83893.0,49.5934,49.5934,49.4658,49.5205,83893.0
2017-09-22 10:10:00,54.33,54.47,54.32,54.38,84222.0,49.5205,49.6481,49.5114,49.5661,84222.0
2017-09-22 10:20:00,54.39,54.69,54.39,54.66,119268.0,49.5752,49.8486,49.5752,49.8213,119268.0
2017-09-22 10:30:00,54.65,54.67,54.49,54.49,60957.0,49.8122,49.8304,49.6663,49.6663,60957.0
2017-09-22 10:40:00,54.49,54.53,54.4,54.43,34714.0,49.6663,49.7028,49.5843,49.6116,34714.0
2017-09-22 10:50:00,54.43,54.58,54.41,54.52,67861.0,49.6116,49.7483,49.5934,49.6937,67861.0
2017-09-22 11:00:00,54.52,54.6,54.5,54.55,35447.0,49.6937,49.7666,49.6754,49.721,35447.0
2017-09-22 11:10:00,54.55,54.55,54.47,54.52,27507.0,49.721,49.721,49.6481,49.6937,27507.0
2017-09-22 11:20:00,54.52,54.65,54.49,54.65,32256.0,49.6937,49.8122,49.6663,49.8122,32256.0
2017-09-22 11:30:00,54.64,54.79,54.63,54.69,76830.0,49.803,49.9398,49.7939,49.8486,76830.0
2017-09-22 11:40:00,54.7,54.79,54.68,54.71,52400.0,49.8577,49.9398,49.8395,49.8668,52400.0
2017-09-22 11:50:00,54.71,54.75,54.69,54.74,49969.0,49.8668,49.9033,49.8486,49.8942,49969.0
2017-09-22 12:00:00,54.74,54.8,54.73,54.78,86409.0,49.8942,49.9489,49.8851,49.9306,86409.0
2017-09-22 12:10:00,54.78,54.79,54.73,54.75,69850.0,49.9306,49.9398,49.8851,49.9033,69850.0
2017-09-22 12:20:00,54.75,54.88,54.73,54.85,64918.0,49.9033,50.0218,49.8851,49.9944,64918.0
2017-09-22 12:30:00,54.85,54.9,54.81,54.89,34901.0,49.9944,50.04,49.958,50.0309,34901.0
2017-09-22 12:40:00,54.9,54.97,54.88,54.9,66058.0,50.04,50.1038,50.0218,50.04,66058.0
2017-09-22 12:50:00,54.91,54.91,54.83,54.87,131922.0,50.0491,50.0491,49.9762,50.0127,131922.0
2017-09-22 13:00:00,54.87,54.9,54.85,54.88,74311.0,50.0127,50.04,49.9944,50.0218,74311.0
2017-09-22 13:10:00,54.87,54.89,54.83,54.84,55851.0,50.0127,50.0309,49.9762,49.9853,55851.0
2017-09-22 13:20:00,54.84,54.85,54.81,54.82,40037.0,49.9853,49.9944,49.958,49.9671,40037.0
2017-09-22 13:30:00,54.81,54.82,54.77,54.8,43544.0,49.958,49.9671,49.9215,49.9489,43544.0
2017-09-22 13:40:00,54.8,54.92,54.8,54.9,81039.0,49.9489,50.0583,49.9489,50.04,81039.0
2017-09-22 13:50:00,54.9,54.95,54.89,54.94,64216.0,50.04,50.0856,50.0309,50.0765,64216.0
2017-09-22 14:00:00,54.93,54.95,54.88,54.9,44663.0,50.0674,50.0856,50.0218,50.04,44663.0
2017-09-22 14:10:00,54.89,54.92,54.72,54.92,99832.0,50.0309,50.0583,49.876,50.0583,99832.0
2017-09-22 14:20:00,54.92,55.01,54.91,54.95,77305.0,50.0583,50.1403,50.0491,50.0856,77305.0
2017-09-22 14:30:00,54.95,55.0,54.93,54.98,39989.0,50.0856,50.1312,50.0674,50.1129,39989.0
2017-09-22 14:40:00,54.98,55.03,54.91,54.98,71185.0,50.1129,50.1585,50.0491,50.1129,71185.0
2017-09-22 14:50:00,54.98,55.0,54.93,54.94,34197.0,50.1129,50.1312,50.0674,50.0765,34197.0
2017-09-22 15:00:00,54.95,54.99,54.94,54.98,30968.0,50.0856,50.1221,50.0765,50.1129,30968.0
2017-09-22 15:10:00,54.97,54.98,54.93,54.97,25424.0,50.1038,50.1129,50.0674,50.1038,25424.0
2017-09-22 15:20:00,54.98,54.99,54.92,54.93,35903.0,50.1129,50.1221,50.0583,50.0674,35903.0
2017-09-22 15:30:00,54.92,54.96,54.88,54.89,39692.0,50.0583,50.0947,50.0218,50.0309,39692.0
2017-09-22 15:40:00,54.89,54.96,54.88,54.91,85151.0,50.0309,50.0947,50.0218,50.0491,85151.0
2017-09-22 15:50:00,54.91,54.97,54.9,54.92,238001.0,50.0491,50.1038,50.04,50.0583,238001.0
2017-09-25 09:30:00,54.84,55.18,54.81,55.09,134981.0,49.9853,50.2952,49.958,50.2132,134981.0
2017-09-25 09:40:00,55.11,55.15,54.75,54.76,91769.0,50.2314,50.2679,49.9033,49.9124,91769.0
2017-09-25 09:50:00,54.76,54.77,54.6,54.73,96545.0,49.9124,49.9215,49.7666,49.8851,96545.0
2017-09-25 10:00:00,54.73,54.93,54.71,54.91,76090.0,49.8851,50.0674,49.8668,50.0491,76090.0
2017-09-25 10:10:00,54.91,54.93,54.82,54.85,83510.0,50.0491,50.0674,49.9671,49.9944,83510.0
2017-09-25 10:20:00,54.84,54.86,54.76,54.81,42622.0,49.9853,50.0036,49.9124,49.958,42622.0
2017-09-25 10:30:00,54.81,55.05,54.79,55.01,121471.0,49.958,50.1767,49.9398,50.1403,121471.0
2017-09-25 10:40:00,55.01,55.02,54.83,54.88,61054.0,50.1403,50.1494,49.9762,50.0218,61054.0
2017-09-25 10:50:00,54.88,54.91,54.68,54.68,95602.0,50.0218,50.0491,49.8395,49.8395,95602.0
2017-09-25 11:00:00,54.66,54.67,54.42,54.46,95055.0,49.8213,49.8304,49.6025,49.639,95055.0
2017-09-25 11:10:00,54.46,54.79,54.46,54.73,88041.0,49.639,49.9398,49.639,49.8851,88041.0
2017-09-25 11:20:00,54.72,54.84,54.66,54.83,74234.0,49.876,49.9853,49.8213,49.9762,74234.0
2017-09-25 11:30:00,54.82,54.9,54.77,54.77,56598.0,49.9671,50.04,49.9215,49.9215,56598.0
2017-09-25 11:40:00,54.77,54.83,54.63,54.72,45127.0,49.9215,49.9762,49.7939,49.876,45127.0
2017-09-25 11:50:00,54.73,54.84,54.7,54.8,48809.0,49.8851,49.9853,49.8577,49.9489,48809.0
2017-09-25 12:00:00,54.79,54.83,54.7,54.71,54249.0,49.9398,49.9762,49.8577,49.8668,54249.0
2017-09-25 12:10:00,54.71,54.77,54.65,54.68,45969.0,49.8668,49.9215,49.8122,49.8395,45969.0
2017-09-25 12:20:00,54.68,54.8,54.64,54.79,62671.0,49.8395,49.9489,49.803,49.9398,62671.0
2017-09-25 12:30:00,54.79,54.81,54.71,54.8,41015.0,49.9398,49.958,49.8668,49.9489,41015.0
2017-09-25 12:40:00,54.8,54.87,54.76,54.84,40898.0,49.9489,50.0127,49.9124,49.9853,40898.0
2017-09-25 12:50:00,54.84,54.99,54.84,54.98,71682.0,49.9853,50.1221,49.9853,50.1129,71682.0
2017-09-25 13:00:00,54.98,55.01,54.9,54.9,45968.0,50.1129,50.1403,50.04,50.04,45968.0
2017-09-25 13:10:00,54.92,54.96,54.9,54.9,34877.0,50.0583,50.0947,50.04,50.04,34877.0
2017-09-25 13:20:00,54.89,54.92,54.81,54.87,40260.0,50.0309,50.0583,49.958,50.0127,40260.0
2017-09-25 13:30:00,54.88,54.91,54.85,54.88,39241.0,50.0218,50.0491,49.9944,50.0218,39241.0
2017-09-25 13:40:00,54.89,55.0,54.87,54.98,125752.0,50.0309,50.1312,50.0127,50.1129,125752.0
2017-09-25 13:50:00,54.99,55.04,54.99,55.03,46424.0,50.1221,50.1676,50.1221,50.1585,46424.0
2017-09-25 14:00:00,55.03,55.03,54.98,55.02,59263.0,50.1585,50.1585,50.1129,50.1494,59263.0
2017-09-25 14:10:00,55.02,55.11,54.99,55.08,60828.0,50.1494,50.2314,50.1221,50.2041,60828.0
2017-09-25 14:20:00,55.08,55.12,55.05,55.09,58106.0,50.2041,50.2405,50.1767,50.2132,58106.0
2017-09-25 14:30:00,55.09,55.11,55.01,55.04,49583.0,50.2132,50.2314,50.1403,50.1676,49583.0
2017-09-25 14:40:00,55.04,55.07,55.01,55.06,43972.0,50.1676,50.195,50.1403,50.1859,43972.0
2017-09-25 14:50:00,55.05,55.13,55.04,55.11,44636.0,50.1767,50.2497,50.1676,50.2314,44636.0
2017-09-25 15:00:00,55.11,55.15,55.05,55.14,67995.0,50.2314,50.2679,50.1767,50.2588,67995.0
2017-09-25 15:10:00,55.13,55.2,55.12,55.17,99922.0,50.2497,50.3135,50.2405,50.2861,99922.0
2017-09-25 15:20:00,55.17,55.22,55.14,55.16,93628.0,50.2861,50.3317,50.2588,50.277,93628.0
2017-09-25 15:30:00,55.15,55.17,55.03,55.06,97467.0,50.2679,50.2861,50.1585,50.1859,97467.0
2017-09-25 15:40:00,55.05,55.14,55.05,55.13,139847.0,50.1767,50.2588,50.1767,50.2497,139847.0
2017-09-25 15:50:00,55.12,55.15,55.08,55.12,275848.0,50.2405,50.2679,50.2041,50.2405,275848.0
2017-09-26 09:30:00,55.39,55.72,55.16,55.68,131906.0,50.4866,50.7874,50.277,50.751,131906.0
2017-09-26 09:40:00,55.67,55.69,55.1,55.42,110046.0,50.7419,50.7601,50.2223,50.514,110046.0
2017-09-26 09:50:00,55.4,55.48,55.16,55.19,70514.0,50.4958,50.5687,50.277,50.3043,70514.0
2017-09-26 10:00:00,55.19,55.43,55.19,55.38,93248.0,50.3043,50.5231,50.3043,50.4775,93248.0
2017-09-26 10:10:00,55.38,55.56,55.38,55.53,91886.0,50.4775,50.6416,50.4775,50.6143,91886.0
2017-09-26 10:20:00,55.53,55.58,55.4,55.41,141672.0,50.6143,50.6598,50.4958,50.5049,141672.0
2017-09-26 10:30:00,55.41,55.53,55.41,55.48,106378.0,50.5049,50.6143,50.5049,50.5687,106378.0
2017-09-26 10:40:00,55.48,55.65,55.47,55.55,88761.0,50.5687,50.7236,50.5596,50.6325,88761.0
2017-09-26 10:50:00,55.56,55.64,55.5,55.52,53298.0,50.6416,50.7145,50.5869,50.6051,53298.0
2017-09-26 11:00:00,55.51,55.67,55.5,55.57,55577.0,50.596,50.7419,50.5869,50.6507,55577.0
2017-09-26 11:10:00,55.58,55.67,55.55,55.66,55849.0,50.6598,50.7419,50.6325,50.7327,55849.0
2017-09-26 11:20:00,55.66,55.75,55.66,55.72,94233.0,50.7327,50.8148,50.7327,50.7874,94233.0
2017-09-26 11:30:00,55.72,55.88,55.69,55.82,103550.0,50.7874,50.9333,50.7601,50.8786,103550.0
2017-09-26 11:40:00,55.83,55.95,55.78,55.81,76650.0,50.8877,50.9971,50.8421,50.8695,76650.0
2017-09-26 11:50:00,55.82,55.94,55.76,55.94,79264.0,50.8786,50.988,50.8239,50.988,79264.0
2017-09-26 12:00:00,55.95,55.96,55.81,55.84,61179.0,50.9971,51.0062,50.8695,50.8968,61179.0
2017-09-26 12:10:00,55.84,55.85,55.74,55.79,59888.0,50.8968,50.9059,50.8057,50.8512,59888.0
2017-09-26 12:20:00,55.8,55.84,55.75,55.83,56701.0,50.8603,50.8968,50.8148,50.8877,56701.0
2017-09-26 12:30:00,55.84,55.89,55.69,55.7,76450.0,50.8968,50.9424,50.7601,50.7692,76450.0
2017-09-26 12:40:00,55.69,55.7,55.54,55.57,76983.0,50.7601,50.7692,50.6234,50.6507,76983.0
2017-09-26 12:50:00,55.57,55.63,55.53,55.54,41792.0,50.6507,50.7054,50.6143,50.6234,41792.0
2017-09-26 13:00:00,55.54,55.57,55.47,55.52,40484.0,50.6234,50.6507,50.5596,50.6051,40484.0
2017-09-26 13:10:00,55.52,55.56,55.44,55.53,59094.0,50.6051,50.6416,50.5322,50.6143,59094.0
2017-09-26 13:20:00,55.53,55.54,55.47,55.52,39011.0,50.6143,50.6234,50.5596,50.6051,39011.0
2017-09-26 13:30:00,55.52,55.56,55.49,55.54,41973.0,50.6051,50.6416,50.5778,50.6234,41973.0
2017-09-26 13:40:00,55.54,55.68,55.51,55.65,188698.0,50.6234,50.751,50.596,50.7236,188698.0
2017-09-26 13:50:00,55.64,55.7,55.56,55.59,66448.0,50.7145,50.7692,50.6416,50.6689,66448.0
2017-09-26 14:00:00,55.59,55.64,55.57,55.64,63586.0,50.6689,50.7145,50.6507,50.7145,63586.0
2017-09-26 14:10:00,55.63,55.67,55.58,55.66,60486.0,50.7054,50.7419,50.6598,50.7327,60486.0
2017-09-26 14:20:00,55.66,55.73,55.64,55.72,68832.0,50.7327,50.7965,50.7145,50.7874,68832.0
2017-09-26 14:30:00,55.72,55.77,55.72,55.77,65101.0,50.7874,50.833,50.7874,50.833,65101.0
2017-09-26 14:40:00,55.77,55.82,55.71,55.79,79282.0,50.833,50.8786,50.7783,50.8512,79282.0
2017-09-26 14:50:00,55.79,55.83,55.75,55.76,90731.0,50.8512,50.8877,50.8148,50.8239,90731.0
2017-09-26 15:00:00,55.76,55.78,55.73,55.78,69376.0,50.8239,50.8421,50.7965,50.8421,69376.0
2017-09-26 15:10:00,55.78,55.83,55.74,55.81,183367.0,50.8421,50.8877,50.8057,50.8695,183367.0
2017-09-26 15:20:00,55.82,55.85,55.79,55.79,65364.0,50.8786,50.9059,50.8512,50.8512,65364.0
2017-09-26 15:30:00,55.78,55.86,55.77,55.82,123756.0,50.8421,50.915,50.833,50.8786,123756.0
2017-09-26 15:40:00,55.83,55.85,55.77,55.77,252870.0,50.8877,50.9059,50.833,50.833,252870.0
2017-09-26 15:50:00,55.77,55.78,55.63,55.71,338317.0,50.833,50.8421,50.7054,50.7783,338317.0
2017-09-27 09:30:00,55.99,56.54,55.85,56.44,231275.0,51.0335,51.5348,50.9059,51.4437,231275.0
2017-09-27 09:40:00,56.43,56.46,56.11,56.16,149039.0,51.4346,51.4619,51.1429,51.1885,149039.0
2017-09-27 09:50:00,56.16,56.5,56.16,56.42,108115.0,51.1885,51.4984,51.1885,51.4255,108115.0
2017-09-27 10:00:00,56.41,56.57,56.3,56.43,100880.0,51.4163,51.5622,51.3161,51.4346,100880.0
2017-09-27 10:10:00,56.44,56.44,56.22,56.23,87890.0,51.4437,51.4437,51.2432,51.2523,87890.0
2017-09-27 10:20:00,56.23,56.29,56.2,56.25,80318.0,51.2523,51.307,51.2249,51.2705,80318.0
2017-09-27 10:30:00,56.25,56.27,56.08,56.16,99467.0,51.2705,51.2887,51.1156,51.1885,99467.0
2017-09-27 10:40:00,56.16,56.19,55.92,55.92,116770.0,51.1885,51.2158,50.9697,50.9697,116770.0
2017-09-27 10:50:00,55.92,55.94,55.72,55.78,117878.0,50.9697,50.988,50.7874,50.8421,117878.0
2017-09-27 11:00:00,55.78,55.96,55.78,55.9,124593.0,50.8421,51.0062,50.8421,50.9515,124593.0
2017-09-27 11:10:00,55.91,55.99,55.85,55.96,128800.0,50.9606,51.0335,50.9059,51.0062,128800.0
2017-09-27 11:20:00,55.96,56.05,55.95,55.97,148619.0,51.0062,51.0882,50.9971,51.0153,148619.0
2017-09-27 11:30:00,55.99,56.07,55.95,56.03,86593.0,51.0335,51.1064,50.9971,51.07,86593.0
2017-09-27 11:40:00,56.02,56.03,55.85,55.87,84487.0,51.0609,51.07,50.9059,50.9242,84487.0
2017-09-27 11:50:00,55.88,56.07,55.85,55.97,103398.0,50.9333,51.1064,50.9059,51.0153,103398.0
2017-09-27 12:00:00,55.97,56.05,55.95,56.05,74153.0,51.0153,51.0882,50.9971,51.0882,74153.0
2017-09-27 12:10:00,56.05,56.1,55.98,55.99,77088.0,51.0882,51.1338,51.0244,51.0335,77088.0
2017-09-27 12:20:00,55.99,56.03,55.9,55.99,52458.0,51.0335,51.07,50.9515,51.0335,52458.0
2017-09-27 12:30:00,55.99,56.01,55.91,55.97,40753.0,51.0335,51.0518,50.9606,51.0153,40753.0
2017-09-27 12:40:00,55.97,56.05,55.97,56.01,35831.0,51.0153,51.0882,51.0153,51.0518,35831.0
2017-09-27 12:50:00,56.01,56.01,55.67,55.85,453815.0,51.0518,51.0518,50.7419,50.9059,453815.0
2017-09-27 13:00:00,55.85,55.98,55.84,55.91,100868.0,50.9059,51.0244,50.8968,50.9606,100868.0
2017-09-27 13:10:00,55.91,55.98,55.87,55.93,54298.0,50.9606,51.0244,50.9242,50.9788,54298.0
2017-09-27 13:20:00,55.93,55.95,55.86,55.89,57532.0,50.9788,50.9971,50.915,50.9424,57532.0
2017-09-27 13:30:00,55.9,56.06,55.89,55.96,67331.0,50.9515,51.0973,50.9424,51.0062,67331.0
2017-09-27 13:40:00,55.96,56.04,55.91,55.94,49075.0,51.0062,51.0791,50.9606,50.988,49075.0
2017-09-27 13:50:00,55.94,56.02,55.89,55.97,55067.0,50.988,51.0609,50.9424,51.0153,55067.0
2017-09-27 14:00:00,55.96,56.03,55.78,55.79,115470.0,51.0062,51.07,50.8421,50.8512,115470.0
2017-09-27 14:10:00,55.79,55.79,55.61,55.62,178769.0,50.8512,50.8512,50.6872,50.6963,178769.0
2017-09-27 14:20:00,55.62,55.7,55.37,55.64,335943.0,50.6963,50.7692,50.4684,50.7145,335943.0
2017-09-27 14:30:00,55.64,55.84,55.63,55.8,176571.0,50.7145,50.8968,50.7054,50.8603,176571.0
2017-09-27 14:40:00,55.8,55.86,55.7,55.83,136398.0,50.8603,50.915,50.7692,50.8877,136398.0
2017-09-27 14:50:00,55.83,55.98,55.76,55.97,144499.0,50.8877,51.0244,50.8239,51.0153,144499.0
2017-09-27 15:00:00,55.96,56.06,55.9,55.94,130827.0,51.0062,51.0973,50.9515,50.988,130827.0
2017-09-27 15:10:00,55.94,55.95,55.79,55.81,163100.0,50.988,50.9971,50.8512,50.8695,163100.0
2017-09-27 15:20:00,55.81,55.87,55.78,55.79,117459.0,50.8695,50.9242,50.8421,50.8512,117459.0
2017-09-27 15:30:00,55.78,55.95,55.78,55.94,208169.0,50.8421,50.9971,50.8421,50.988,208169.0
2017-09-27 15:40:00,55.94,55.98,55.84,55.88,193812.0,50.988,51.0244,50.8968,50.9333,193812.0
2017-09-27 15:50:00,55.87,55.9,55.81,55.87,395263.0,50.9242,50.9515,50.8695,50.9242,395263.0
2017-09-28 09:30:00,55.8,56.23,55.6,56.05,132768.0,50.8603,51.2523,50.6781,51.0882,132768.0
2017-09-28 09:40:00,56.03,56.27,55.95,56.17,146109.0,51.07,51.2887,50.9971,51.1976,146109.0
2017-09-28 09:50:00,56.18,56.19,55.98,56.09,87235.0,51.2067,51.2158,51.0244,51.1247,87235.0
2017-09-28 10:00:00,56.08,56.31,55.98,56.26,61507.0,51.1156,51.3252,51.0244,51.2796,61507.0
2017-09-28 10:10:00,56.27,56.39,56.15,56.33,100864.0,51.2887,51.3981,51.1794,51.3434,100864.0
2017-09-28 10:20:00,56.34,56.49,56.28,56.37,210736.0,51.3525,51.4893,51.2979,51.3799,210736.0
2017-09-28 10:30:00,56.36,56.41,56.15,56.35,226838.0,51.3708,51.4163,51.1794,51.3617,226838.0
2017-09-28 10:40:00,56.35,56.37,56.24,56.32,113192.0,51.3617,51.3799,51.2614,51.3343,113192.0
2017-09-28 10:50:00,56.31,56.31,56.12,56.18,120002.0,51.3252,51.3252,51.152,51.2067,120002.0
2017-09-28 11:00:00,56.19,56.3,56.18,56.23,108849.0,51.2158,51.3161,51.2067,51.2523,108849.0
2017-09-28 11:10:00,56.23,56.33,56.16,56.32,117811.0,51.2523,51.3434,51.1885,51.3343,117811.0
2017-09-28 11:20:00,56.3,56.34,56.2,56.27,74011.0,51.3161,51.3525,51.2249,51.2887,74011.0
2017-09-28 11:30:00,56.27,56.35,56.21,56.27,87393.0,51.2887,51.3617,51.2341,51.2887,87393.0
2017-09-28 11:40:00,56.28,56.4,56.23,56.29,81299.0,51.2979,51.4072,51.2523,51.307,81299.0
2017-09-28 11:50:00,56.29,56.33,56.19,56.28,126359.0,51.307,51.3434,51.2158,51.2979,126359.0
2017-09-28 12:00:00,56.27,56.31,56.19,56.26,65339.0,51.2887,51.3252,51.2158,51.2796,65339.0
2017-09-28 12:10:00,56.25,56.27,56.16,56.18,127443.0,51.2705,51.2887,51.1885,51.2067,127443.0
2017-09-28 12:20:00,56.18,56.21,55.9,55.91,103241.0,51.2067,51.2341,50.9515,50.9606,103241.0
2017-09-28 12:30:00,55.9,55.95,55.81,55.83,143333.0,50.9515,50.9971,50.8695,50.8877,143333.0
2017-09-28 12:40:00,55.84,55.94,55.77,55.9,161786.0,50.8968,50.988,50.833,50.9515,161786.0
2017-09-28 12:50:00,55.9,55.96,55.85,55.93,75741.0,50.9515,51.0062,50.9059,50.9788,75741.0
2017-09-28 13:00:00,55.94,56.0,55.9,55.9,70946.0,50.988,51.0426,50.9515,50.9515,70946.0
2017-09-28 13:10:00,55.91,55.91,55.84,55.9,71559.0,50.9606,50.9606,50.8968,50.9515,71559.0
2017-09-28 13:20:00,55.9,55.92,55.85,55.88,65887.0,50.9515,50.9697,50.9059,50.9333,65887.0
2017-09-28 13:30:00,55.88,55.92,55.87,55.88,107449.0,50.9333,50.9697,50.9242,50.9333,107449.0
2017-09-28 13:40:00,55.88,55.97,55.87,55.96,64163.0,50.9333,51.0153,50.9242,51.0062,64163.0
2017-09-28 13:50:00,55.95,56.04,55.95,56.0,104105.0,50.9971,51.0791,50.9971,51.0426,104105.0
2017-09-28 14:00:00,56.0,56.06,55.96,56.04,78298.0,51.0426,51.0973,51.0062,51.0791,78298.0
2017-09-28 14:10:00,56.04,56.08,55.99,56.08,71520.0,51.0791,51.1156,51.0335,51.1156,71520.0
2017-09-28 14:20:00,56.08,56.1,56.03,56.07,71857.0,51.1156,51.1338,51.07,51.1064,71857.0
2017-09-28 14:30:00,56.07,56.11,56.05,56.06,101149.0,51.1064,51.1429,51.0882,51.0973,101149.0
2017-09-28 14:40:00,56.06,56.09,56.04,56.09,64425.0,51.0973,51.1247,51.0791,51.1247,64425.0
2017-09-28 14:50:00,56.09,56.15,56.07,56.08,63999.0,51.1247,51.1794,51.1064,51.1156,63999.0
2017-09-28 15:00:00,56.07,56.12,56.06,56.12,66766.0,51.1064,51.152,51.0973,51.152,66766.0
2017-09-28 15:10:00,56.12,56.2,56.11,56.18,111086.0,51.152,51.2249,51.1429,51.2067,111086.0
2017-09-28 15:20:00,56.17,56.18,56.11,56.14,95041.0,51.1976,51.2067,51.1429,51.1703,95041.0
2017-09-28 15:30:00,56.13,56.14,56.05,56.09,93533.0,51.1611,51.1703,51.0882,51.1247,93533.0
2017-09-28 15:40:00,56.09,56.15,56.07,56.13,157115.0,51.1247,51.1794,51.1064,51.1611,157115.0
2017-09-28 15:50:00,56.12,56.28,56.1,56.17,601592.0,51.152,51.2979,51.1338,51.1976,601592.0
2017-09-29 09:30:00,56.21,56.49,56.0,56.48,204993.0,51.2341,51.4893,51.0426,51.4802,204993.0
2017-09-29 09:40:00,56.49,56.65,56.35,56.44,134372.0,51.4893,51.6351,51.3617,51.4437,134372.0
2017-09-29 09:50:00,56.44,56.57,56.3,56.34,115921.0,51.4437,51.5622,51.3161,51.3525,115921.0
2017-09-29 10:00:00,56.35,56.59,56.35,56.58,188874.0,51.3617,51.5804,51.3617,51.5713,188874.0
2017-09-29 10:10:00,56.58,56.58,56.45,56.49,127720.0,51.5713,51.5713,51.4528,51.4893,127720.0
2017-09-29 10:20:00,56.5,56.52,56.37,56.41,101821.0,51.4984,51.5166,51.3799,51.4163,101821.0
2017-09-29 10:30:00,56.4,56.41,56.24,56.37,84456.0,51.4072,51.4163,51.2614,51.3799,84456.0
2017-09-29 10:40:00,56.37,56.37,56.19,56.23,72802.0,51.3799,51.3799,51.2158,51.2523,72802.0
2017-09-29 10:50:00,56.23,56.27,56.17,56.18,71601.0,51.2523,51.2887,51.1976,51.2067,71601.0
2017-09-29 11:00:00,56.2,56.27,56.16,56.2,58500.0,51.2249,51.2887,51.1885,51.2249,58500.0
2017-09-29 11:10:00,56.2,56.23,56.13,56.16,72558.0,51.2249,51.2523,51.1611,51.1885,72558.0
2017-09-29 11:20:00,56.17,56.22,56.09,56.15,73286.0,51.1976,51.2432,51.1247,51.1794,73286.0
2017-09-29 11:30:00,56.15,56.16,56.08,56.11,80177.0,51.1794,51.1885,51.1156,51.1429,80177.0
2017-09-29 11:40:00,56.12,56.17,56.1,56.15,53758.0,51.152,51.1976,51.1338,51.1794,53758.0
2017-09-29 11:50:00,56.15,56.19,56.13,56.19,51780.0,51.1794,51.2158,51.1611,51.2158,51780.0
2017-09-29 12:00:00,56.19,56.21,56.13,56.15,59235.0,51.2158,51.2341,51.1611,51.1794,59235.0
2017-09-29 12:10:00,56.16,56.19,56.12,56.12,39186.0,51.1885,51.2158,51.152,51.152,39186.0
2017-09-29 12:20:00,56.12,56.16,56.1,56.15,41559.0,51.152,51.1885,51.1338,51.1794,41559.0
2017-09-29 12:30:00,56.14,56.15,56.11,56.12,38941.0,51.1703,51.1794,51.1429,51.152,38941.0
2017-09-29 12:40:00,56.11,56.12,55.95,55.96,63425.0,51.1429,51.152,50.9971,51.0062,63425.0
2017-09-29 12:50:00,55.97,56.0,55.89,55.94,54811.0,51.0153,51.0426,50.9424,50.988,54811.0
2017-09-29 13:00:00,55.94,56.05,55.94,56.04,36089.0,50.988,51.0882,50.988,51.0791,36089.0
2017-09-29 13:10:00,56.02,56.06,55.99,56.01,28594.0,51.0609,51.0973,51.0335,51.0518,28594.0
2017-09-29 13:20:00,56.0,56.1,55.99,56.05,43713.0,51.0426,51.1338,51.0335,51.0882,43713.0
2017-09-29 13:30:00,56.05,56.09,55.99,56.0,26636.0,51.0882,51.1247,51.0335,51.0426,26636.0
2017-09-29 13:40:00,55.99,56.03,55.98,56.0,51210.0,51.0335,51.07,51.0244,51.0426,51210.0
2017-09-29 13:50:00,56.0,56.03,55.99,56.02,51248.0,51.0426,51.07,51.0335,51.0609,51248.0
2017-09-29 14:00:00,56.02,56.04,55.99,56.0,36791.0,51.0609,51.0791,51.0335,51.0426,36791.0
2017-09-29 14:10:00,55.99,56.08,55.99,56.08,46464.0,51.0335,51.1156,51.0335,51.1156,46464.0
2017-09-29 14:20:00,56.07,56.11,56.02,56.07,94834.0,51.1064,51.1429,51.0609,51.1064,94834.0
2017-09-29 14:30:00,56.07,56.09,55.96,55.98,94191.0,51.1064,51.1247,51.0062,51.0244,94191.0
2017-09-29 14:40:00,55.97,55.99,55.92,55.98,52059.0,51.0153,51.0335,50.9697,51.0244,52059.0
2017-09-29 14:50:00,55.99,55.99,55.9,55.9,44334.0,51.0335,51.0335,50.9515,50.9515,44334.0
2017-09-29 15:00:00,55.9,55.91,55.87,55.87,72142.0,50.9515,50.9606,50.9242,50.9242,72142.0
2017-09-29 15:10:00,55.87,55.97,55.87,55.96,62007.0,50.9242,51.0153,50.9242,51.0062,62007.0
2017-09-29 15:20:00,55.96,55.96,55.89,55.91,69098.0,51.0062,51.0062,50.9424,50.9606,69098.0
2017-09-29 15:30:00,55.9,56.01,55.88,55.97,144611.0,50.9515,51.0518,50.9333,51.0153,144611.0
2017-09-29 15:40:00,55.98,56.01,55.95,55.96,126912.0,51.0244,51.0518,50.9971,51.0062,126912.0
2017-09-29 15:50:00,55.96,56.01,55.93,55.96,304939.0,51.0062,51.0518,50.9788,51.0062,304939.0
2017-10-02 09:30:00,56.02,56.27,55.89,55.96,190545.0,51.0609,51.2887,50.9424,51.0062,190545.0
2017-10-02 09:40:00,55.96,55.96,55.8,55.81,126284.0,51.0062,51.0062,50.8603,50.8695,126284.0
2017-10-02 09:50:00,55.8,55.94,55.74,55.79,73626.0,50.8603,50.988,50.8057,50.8512,73626.0
2017-10-02 10:00:00,55.8,55.98,55.8,55.89,99713.0,50.8603,51.0244,50.8603,50.9424,99713.0
2017-10-02 10:10:00,55.9,55.98,55.88,55.91,102494.0,50.9515,51.0244,50.9333,50.9606,102494.0
2017-10-02 10:20:00,55.91,56.0,55.82,55.83,135605.0,50.9606,51.0426,50.8786,50.8877,135605.0
2017-10-02 10:30:00,55.83,55.89,55.81,55.85,49193.0,50.8877,50.9424,50.8695,50.9059,49193.0
2017-10-02 10:40:00,55.85,55.89,55.75,55.76,64493.0,50.9059,50.9424,50.8148,50.8239,64493.0
2017-10-02 10:50:00,55.77,55.79,55.68,55.73,82447.0,50.833,50.8512,50.751,50.7965,82447.0
2017-10-02 11:00:00,55.73,55.86,55.7,55.78,98113.0,50.7965,50.915,50.7692,50.8421,98113.0
2017-10-02 11:10:00,55.78,55.8,55.74,55.77,57815.0,50.8421,50.8603,50.8057,50.833,57815.0
2017-10-02 11:20:00,55.77,55.79,55.66,55.67,68349.0,50.833,50.8512,50.7327,50.7419,68349.0
2017-10-02 11:30:00,55.66,55.71,55.64,55.71,62760.0,50.7327,50.7783,50.7145,50.7783,62760.0
2017-10-02 11:40:00,55.71,55.75,55.64,55.73,88751.0,50.7783,50.8148,50.7145,50.7965,88751.0
2017-10-02 11:50:00,55.73,55.76,55.66,55.69,48105.0,50.7965,50.8239,50.7327,50.7601,48105.0
2017-10-02 12:00:00,55.69,55.7,55.61,55.66,48732.0,50.7601,50.7692,50.6872,50.7327,48732.0
2017-10-02 12:10:00,55.67,55.71,55.6,55.62,31658.0,50.7419,50.7783,50.6781,50.6963,31658.0
2017-10-02 12:20:00,55.63,55.68,55.62,55.67,23827.0,50.7054,50.751,50.6963,50.7419,23827.0
2017-10-02 12:30:00,55.66,55.7,55.66,55.67,37549.0,50.7327,50.7692,50.7327,50.7419,37549.0
2017-10-02 12:40:00,55.68,55.73,55.63,55.64,80113.0,50.751,50.7965,50.7054,50.7145,80113.0
2017-10-02 12:50:00,55.64,55.66,55.6,55.64,63815.0,50.7145,50.7327,50.6781,50.7145,63815.0
2017-10-02 13:00:00,55.64,55.73,55.63,55.72,32918.0,50.7145,50.7965,50.7054,50.7874,32918.0
2017-10-02 13:10:00,55.72,55.73,55.7,55.71,32289.0,50.7874,50.7965,50.7692,50.7783,32289.0
2017-10-02 13:20:00,55.71,55.74,55.68,55.72,42505.0,50.7783,50.8057,50.751,50.7874,42505.0
2017-10-02 13:30:00,55.72,55.73,55.69,55.69,21820.0,50.7874,50.7965,50.7601,50.7601,21820.0
2017-10-02 13:40:00,55.69,55.73,55.68,55.69,42243.0,50.7601,50.7965,50.751,50.7601,42243.0
2017-10-02 13:50:00,55.69,55.8,55.66,55.78,52124.0,50.7601,50.8603,50.7327,50.8421,52124.0
2017-10-02 14:00:00,55.78,55.98,55.74,55.94,240877.0,50.8421,51.0244,50.8057,50.988,240877.0
2017-10-02 14:10:00,55.94,55.96,55.87,55.93,91314.0,50.988,51.0062,50.9242,50.9788,91314.0
2017-10-02 14:20:00,55.93,55.96,55.91,55.92,62771.0,50.9788,51.0062,50.9606,50.9697,62771.0
2017-10-02 14:30:00,55.93,55.99,55.91,55.95,55150.0,50.9788,51.0335,50.9606,50.9971,55150.0
2017-10-02 14:40:00,55.95,55.96,55.86,55.9,143027.0,50.9971,51.0062,50.915,50.9515,143027.0
2017-10-02 14:50:00,55.9,55.97,55.89,55.91,64777.0,50.9515,51.0153,50.9424,50.9606,64777.0
2017-10-02 15:00:00,55.91,55.92,55.87,55.9,58668.0,50.9606,50.9697,50.9242,50.9515,58668.0
2017-10-02 15:10:00,55.89,55.98,55.87,55.91,63364.0,50.9424,51.0244,50.9242,50.9606,63364.0
2017-10-02 15:20:00,55.91,55.95,55.89,55.9,54889.0,50.9606,50.9971,50.9424,50.9515,54889.0
2017-10-02 15:30:00,55.9,55.94,55.86,55.9,82196.0,50.9515,50.988,50.915,50.9515,82196.0
2017-10-02 15:40:00,55.9,55.94,55.87,55.94,149082.0,50.9515,50.988,50.9242,50.988,149082.0
2017-10-02 15:50:00,55.94,56.0,55.9,55.96,403851.0,50.988,51.0426,50.9515,51.0062,403851.0
2017-10-03 09:30:00,55.94,56.23,55.8,56.19,151600.0,50.988,51.2523,50.8603,51.2158,151600.0
2017-10-03 09:40:00,56.2,56.47,56.16,56.44,147206.0,51.2249,51.471,51.1885,51.4437,147206.0
2017-10-03 09:50:00,56.43,56.57,56.38,56.5,149676.0,51.4346,51.5622,51.389,51.4984,149676.0
2017-10-03 10:00:00,56.48,56.71,56.44,56.63,185112.0,51.4802,51.6898,51.4437,51.6169,185112.0
2017-10-03 10:10:00,56.64,56.91,56.59,56.89,417977.0,51.626,51.8721,51.5804,51.8539,417977.0
2017-10-03 10:20:00,56.89,57.02,56.77,56.82,398180.0,51.8539,51.9724,51.7445,51.7901,398180.0
2017-10-03 10:30:00,56.81,57.16,56.81,57.08,211362.0,51.7809,52.1,51.7809,52.027,211362.0
2017-10-03 10:40:00,57.08,57.49,57.05,57.48,237993.0,52.027,52.4007,51.9997,52.3916,237993.0
2017-10-03 10:50:00,57.48,57.6,57.34,57.52,216930.0,52.3916,52.501,52.264,52.4281,216930.0
2017-10-03 11:00:00,57.52,57.79,57.51,57.69,279203.0,52.4281,52.6742,52.419,52.583,279203.0
2017-10-03 11:10:00,57.7,57.74,57.62,57.65,112272.0,52.5922,52.6286,52.5192,52.5466,112272.0
2017-10-03 11:20:00,57.65,57.67,57.47,57.48,79139.0,52.5466,52.5648,52.3825,52.3916,79139.0
2017-10-03 11:30:00,57.48,57.53,57.43,57.53,81117.0,52.3916,52.4372,52.3461,52.4372,81117.0
2017-10-03 11:40:00,57.55,57.8,57.54,57.7,131150.0,52.4554,52.6833,52.4463,52.5922,131150.0
2017-10-03 11:50:00,57.7,57.75,57.67,57.69,60360.0,52.5922,52.6377,52.5648,52.583,60360.0
2017-10-03 12:00:00,57.7,57.84,57.69,57.84,72432.0,52.5922,52.7198,52.583,52.7198,72432.0
2017-10-03 12:10:00,57.84,58.0,57.83,57.99,111667.0,52.7198,52.8656,52.7106,52.8565,111667.0
2017-10-03 12:20:00,58.0,58.08,57.96,58.01,162662.0,52.8656,52.9385,52.8291,52.8747,162662.0
2017-10-03 12:30:00,58.01,58.08,57.81,58.07,227503.0,52.8747,52.9385,52.6924,52.9294,227503.0
2017-10-03 12:40:00,58.07,58.19,58.01,58.02,262174.0,52.9294,53.0388,52.8747,52.8838,262174.0
2017-10-03 12:50:00,58.03,58.09,58.0,58.09,72243.0,52.8929,52.9476,52.8656,52.9476,72243.0
2017-10-03 13:00:00,58.1,58.17,58.03,58.03,79914.0,52.9567,53.0205,52.8929,52.8929,79914.0
2017-10-03 13:10:00,58.04,58.09,57.84,57.85,107971.0,52.9021,52.9476,52.7198,52.7289,107971.0
2017-10-03 13:20:00,57.86,57.96,57.84,57.94,92510.0,52.738,52.8291,52.7198,52.8109,92510.0
2017-10-03 13:30:00,57.94,58.0,57.91,57.95,85318.0,52.8109,52.8656,52.7836,52.82,85318.0
2017-10-03 13:40:00,57.95,58.19,57.93,58.11,113160.0,52.82,53.0388,52.8018,52.9659,113160.0
2017-10-03 13:50:00,58.1,58.22,58.08,58.12,101349.0,52.9567,53.0661,52.9385,52.975,101349.0
2017-10-03 14:00:00,58.13,58.28,58.09,58.19,174925.0,52.9841,53.1208,52.9476,53.0388,174925.0
2017-10-03 14:10:00,58.2,58.28,58.17,58.22,90708.0,53.0479,53.1208,53.0205,53.0661,90708.0
2017-10-03 14:20:00,58.23,58.32,58.17,58.32,83095.0,53.0752,53.1573,53.0205,53.1573,83095.0
2017-10-03 14:30:00,58.33,58.4,58.3,58.3,119567.0,53.1664,53.2302,53.139,53.139,119567.0
2017-10-03 14:40:00,58.3,58.36,58.13,58.17,112653.0,53.139,53.1937,52.9841,53.0205,112653.0
2017-10-03 14:50:00,58.17,58.19,58.08,58.12,88220.0,53.0205,53.0388,52.9385,52.975,88220.0
2017-10-03 15:00:00,58.12,58.15,58.03,58.13,108636.0,52.975,53.0023,52.8929,52.9841,108636.0
2017-10-03 15:10:00,58.12,58.19,58.11,58.15,103648.0,52.975,53.0388,52.9659,53.0023,103648.0
2017-10-03 15:20:00,58.15,58.25,58.09,58.25,136751.0,53.0023,53.0935,52.9476,53.0935,136751.0
2017-10-03 15:30:00,58.24,58.42,58.24,58.4,249575.0,53.0844,53.2484,53.0844,53.2302,249575.0
2017-10-03 15:40:00,58.41,58.49,58.32,58.46,305038.0,53.2393,53.3122,53.1573,53.2849,305038.0
2017-10-03 15:50:00,58.46,58.56,58.4,58.53,553966.0,53.2849,53.376,53.2302,53.3487,553966.0
2017-10-04 09:30:00,58.51,59.38,58.47,59.31,293574.0,53.3304,54.1234,53.294,54.0596,293574.0
2017-10-04 09:40:00,59.29,59.48,58.97,59.33,308347.0,54.0414,54.2146,53.7497,54.0779,308347.0
2017-10-04 09:50:00,59.34,59.44,59.24,59.42,211569.0,54.087,54.1781,53.9958,54.1599,211569.0
2017-10-04 10:00:00,59.41,59.44,59.14,59.15,160754.0,54.1508,54.1781,53.9047,53.9138,160754.0
2017-10-04 10:10:00,59.15,59.35,58.96,59.14,219517.0,53.9138,54.0961,53.7406,53.9047,219517.0
2017-10-04 10:20:00,59.14,59.21,59.12,59.13,108353.0,53.9047,53.9685,53.8864,53.8956,108353.0
2017-10-04 10:30:00,59.13,59.16,59.07,59.1,139178.0,53.8956,53.9229,53.8409,53.8682,139178.0
2017-10-04 10:40:00,59.1,59.25,59.0,59.01,108363.0,53.8682,54.0049,53.7771,53.7862,108363.0
2017-10-04 10:50:00,59.01,59.03,58.86,58.94,111029.0,53.7862,53.8044,53.6495,53.7224,111029.0
2017-10-04 11:00:00,58.95,59.18,58.94,59.15,145233.0,53.7315,53.9411,53.7224,53.9138,145233.0
2017-10-04 11:10:00,59.14,59.22,59.08,59.21,106518.0,53.9047,53.9776,53.85,53.9685,106518.0
2017-10-04 11:20:00,59.21,59.57,59.17,59.35,219568.0,53.9685,54.2966,53.932,54.0961,219568.0
2017-10-04 11:30:00,59.35,59.46,59.25,59.41,78460.0,54.0961,54.1964,54.0049,54.1508,78460.0
2017-10-04 11:40:00,59.4,59.43,59.28,59.39,90024.0,54.1417,54.169,54.0323,54.1325,90024.0
2017-10-04 11:50:00,59.4,59.52,59.38,59.41,115106.0,54.1417,54.251,54.1234,54.1508,115106.0
2017-10-04 12:00:00,59.42,59.43,59.2,59.21,56514.0,54.1599,54.169,53.9594,53.9685,56514.0
2017-10-04 12:10:00,59.21,59.28,59.07,59.11,128895.0,53.9685,54.0323,53.8409,53.8773,128895.0
2017-10-04 12:20:00,59.11,59.23,59.08,59.18,108563.0,53.8773,53.9867,53.85,53.9411,108563.0
2017-10-04 12:30:00,59.18,59.2,59.13,59.17,49610.0,53.9411,53.9594,53.8956,53.932,49610.0
2017-10-04 12:40:00,59.17,59.18,59.04,59.04,61551.0,53.932,53.9411,53.8135,53.8135,61551.0
2017-10-04 12:50:00,59.03,59.05,58.84,58.84,71967.0,53.8044,53.8226,53.6312,53.6312,71967.0
2017-10-04 13:00:00,58.84,58.91,58.81,58.81,80463.0,53.6312,53.695,53.6039,53.6039,80463.0
2017-10-04 13:10:00,58.82,58.82,58.63,58.64,97430.0,53.613,53.613,53.4398,53.4489,97430.0
2017-10-04 13:20:00,58.63,58.72,58.6,58.65,65910.0,53.4398,53.5219,53.4125,53.4581,65910.0
2017-10-04 13:30:00,58.65,58.93,58.64,58.91,115055.0,53.4581,53.7133,53.4489,53.695,115055.0
2017-10-04 13:40:00,58.91,58.93,58.74,58.84,93823.0,53.695,53.7133,53.5401,53.6312,93823.0
2017-10-04 13:50:00,58.86,58.87,58.75,58.79,76312.0,53.6495,53.6586,53.5492,53.5857,76312.0
2017-10-04 14:00:00,58.78,58.87,58.74,58.87,65177.0,53.5765,53.6586,53.5401,53.6586,65177.0
2017-10-04 14:10:00,58.87,58.88,58.74,58.8,68976.0,53.6586,53.6677,53.5401,53.5948,68976.0
2017-10-04 14:20:00,58.79,58.79,58.7,58.75,94724.0,53.5857,53.5857,53.5036,53.5492,94724.0
2017-10-04 14:30:00,58.75,58.87,58.75,58.77,93505.0,53.5492,53.6586,53.5492,53.5674,93505.0
2017-10-04 14:40:00,58.78,58.85,58.74,58.74,116979.0,53.5765,53.6404,53.5401,53.5401,116979.0
2017-10-04 14:50:00,58.74,58.79,58.71,58.74,98481.0,53.5401,53.5857,53.5127,53.5401,98481.0
2017-10-04 15:00:00,58.73,58.82,58.67,58.68,276016.0,53.531,53.613,53.4763,53.4854,276016.0
2017-10-04 15:10:00,58.69,58.71,58.61,58.62,125296.0,53.4945,53.5127,53.4216,53.4307,125296.0
2017-10-04 15:20:00,58.63,58.68,58.6,58.68,213419.0,53.4398,53.4854,53.4125,53.4854,213419.0
2017-10-04 15:30:00,58.67,58.68,58.46,58.47,167157.0,53.4763,53.4854,53.2849,53.294,167157.0
2017-10-04 15:40:00,58.47,58.54,58.4,58.4,211481.0,53.294,53.3578,53.2302,53.2302,211481.0
2017-10-04 15:50:00,58.41,58.43,58.34,58.38,496992.0,53.2393,53.2575,53.1755,53.212,496992.0
2017-10-05 09:30:00,58.5,58.5,58.0,58.1,208770.0,53.3213,53.3213,52.8656,52.9567,208770.0
2017-10-05 09:40:00,58.09,58.16,57.94,57.95,143599.0,52.9476,53.0114,52.8109,52.82,143599.0
2017-10-05 09:50:00,57.94,58.19,57.93,58.18,90863.0,52.8109,53.0388,52.8018,53.0297,90863.0
2017-10-05 10:00:00,58.18,58.29,58.0,58.01,97908.0,53.0297,53.1299,52.8656,52.8747,97908.0
2017-10-05 10:10:00,58.02,58.2,57.97,58.14,63446.0,52.8838,53.0479,52.8383,52.9932,63446.0
2017-10-05 10:20:00,58.15,58.21,58.03,58.05,71161.0,53.0023,53.057,52.8929,52.9112,71161.0
2017-10-05 10:30:00,58.05,58.11,58.01,58.11,66784.0,52.9112,52.9659,52.8747,52.9659,66784.0
2017-10-05 10:40:00,58.1,58.12,58.02,58.1,49805.0,52.9567,52.975,52.8838,52.9567,49805.0
2017-10-05 10:50:00,58.1,58.2,58.0,58.01,74805.0,52.9567,53.0479,52.8656,52.8747,74805.0
2017-10-05 11:00:00,58.01,58.02,57.82,57.91,142080.0,52.8747,52.8838,52.7015,52.7836,142080.0
2017-10-05 11:10:00,57.9,57.97,57.85,57.91,66429.0,52.7744,52.8383,52.7289,52.7836,66429.0
2017-10-05 11:20:00,57.92,57.96,57.84,57.87,58918.0,52.7927,52.8291,52.7198,52.7471,58918.0
2017-10-05 11:30:00,57.88,58.02,57.87,58.02,63404.0,52.7562,52.8838,52.7471,52.8838,63404.0
2017-10-05 11:40:00,58.02,58.11,58.01,58.08,38945.0,52.8838,52.9659,52.8747,52.9385,38945.0
2017-10-05 11:50:00,58.08,58.12,57.97,58.12,76772.0,52.9385,52.975,52.8383,52.975,76772.0
2017-10-05 12:00:00,58.12,58.2,58.1,58.2,59739.0,52.975,53.0479,52.9567,53.0479,59739.0
2017-10-05 12:10:00,58.2,58.24,58.17,58.23,58391.0,53.0479,53.0844,53.0205,53.0752,58391.0
2017-10-05 12:20:00,58.24,58.24,58.04,58.05,56999.0,53.0844,53.0844,52.9021,52.9112,56999.0
2017-10-05 12:30:00,58.05,58.06,57.88,57.92,81610.0,52.9112,52.9203,52.7562,52.7927,81610.0
2017-10-05 12:40:00,57.92,58.07,57.91,58.03,62083.0,52.7927,52.9294,52.7836,52.8929,62083.0
2017-10-05 12:50:00,58.02,58.02,57.94,57.96,57060.0,52.8838,52.8838,52.8109,52.8291,57060.0
2017-10-05 13:00:00,57.96,58.05,57.92,58.02,62358.0,52.8291,52.9112,52.7927,52.8838,62358.0
2017-10-05 13:10:00,58.03,58.04,57.94,58.01,53472.0,52.8929,52.9021,52.8109,52.8747,53472.0
2017-10-05 13:20:00,58.01,58.06,58.0,58.01,52547.0,52.8747,52.9203,52.8656,52.8747,52547.0
2017-10-05 13:30:00,58.01,58.11,57.99,58.11,65074.0,52.8747,52.9659,52.8565,52.9659,65074.0
2017-10-05 13:40:00,58.11,58.11,58.03,58.08,30196.0,52.9659,52.9659,52.8929,52.9385,30196.0
2017-10-05 13:50:00,58.09,58.16,58.08,58.16,27183.0,52.9476,53.0114,52.9385,53.0114,27183.0
2017-10-05 14:00:00,58.16,58.21,58.15,58.19,48313.0,53.0114,53.057,53.0023,53.0388,48313.0
2017-10-05 14:10:00,58.2,58.32,58.19,58.3,68129.0,53.0479,53.1573,53.0388,53.139,68129.0
2017-10-05 14:20:00,58.3,58.32,58.27,58.27,43124.0,53.139,53.1573,53.1117,53.1117,43124.0
2017-10-05 14:30:00,58.27,58.3,58.26,58.28,30908.0,53.1117,53.139,53.1026,53.1208,30908.0
2017-10-05 14:40:00,58.28,58.31,58.19,58.21,57170.0,53.1208,53.1482,53.0388,53.057,57170.0
2017-10-05 14:50:00,58.21,58.29,58.19,58.27,41114.0,53.057,53.1299,53.0388,53.1117,41114.0
2017-10-05 15:00:00,58.27,58.29,58.16,58.17,52606.0,53.1117,53.1299,53.0114,53.0205,52606.0
2017-10-05 15:10:00,58.18,58.28,58.17,58.26,73913.0,53.0297,53.1208,53.0205,53.1026,73913.0
2017-10-05 15:20:00,58.25,58.3,58.2,58.21,52212.0,53.0935,53.139,53.0479,53.057,52212.0
2017-10-05 15:30:00,58.21,58.33,58.2,58.28,90976.0,53.057,53.1664,53.0479,53.1208,90976.0
2017-10-05 15:40:00,58.28,58.3,58.23,58.28,122324.0,53.1208,53.139,53.0752,53.1208,122324.0
2017-10-05 15:50:00,58.27,58.35,58.17,58.28,403371.0,53.1117,53.1846,53.0205,53.1208,403371.0
2017-10-06 09:30:00,58.08,58.9,57.99,58.9,232463.0,52.9385,53.6859,52.8565,53.6859,232463.0
2017-10-06 09:40:00,58.91,59.32,58.84,59.18,258615.0,53.695,54.0687,53.6312,53.9411,258615.0
2017-10-06 09:50:00,59.18,59.45,59.18,59.23,191114.0,53.9411,54.1872,53.9411,53.9867,191114.0
2017-10-06 10:00:00,59.25,59.34,58.94,58.99,134984.0,54.0049,54.087,53.7224,53.768,134984.0
2017-10-06 10:10:00,59.02,59.22,58.86,58.86,177539.0,53.7953,53.9776,53.6495,53.6495,177539.0
2017-10-06 10:20:00,58.86,58.87,58.66,58.69,99170.0,53.6495,53.6586,53.4672,53.4945,99170.0
2017-10-06 10:30:00,58.68,58.69,58.49,58.52,98775.0,53.4854,53.4945,53.3122,53.3396,98775.0
2017-10-06 10:40:00,58.52,58.64,58.44,58.53,140074.0,53.3396,53.4489,53.2666,53.3487,140074.0
2017-10-06 10:50:00,58.53,58.6,58.37,58.37,117741.0,53.3487,53.4125,53.2028,53.2028,117741.0
2017-10-06 11:00:00,58.35,58.38,58.18,58.3,113080.0,53.1846,53.212,53.0297,53.139,113080.0
2017-10-06 11:10:00,58.3,58.43,58.22,58.4,82100.0,53.139,53.2575,53.0661,53.2302,82100.0
2017-10-06 11:20:00,58.41,58.49,58.38,58.49,110874.0,53.2393,53.3122,53.212,53.3122,110874.0
2017-10-06 11:30:00,58.48,58.52,58.42,58.43,45742.0,53.3031,53.3396,53.2484,53.2575,45742.0
2017-10-06 11:40:00,58.43,58.44,58.22,58.26,74308.0,53.2575,53.2666,53.0661,53.1026,74308.0
2017-10-06 11:50:00,58.27,58.42,58.26,58.39,44664.0,53.1117,53.2484,53.1026,53.2211,44664.0
2017-10-06 12:00:00,58.39,58.47,58.34,58.43,36589.0,53.2211,53.294,53.1755,53.2575,36589.0
2017-10-06 12:10:00,58.43,58.45,58.37,58.39,30496.0,53.2575,53.2758,53.2028,53.2211,30496.0
2017-10-06 12:20:00,58.38,58.42,58.34,58.35,46274.0,53.212,53.2484,53.1755,53.1846,46274.0
2017-10-06 12:30:00,58.36,58.36,58.28,58.28,66810.0,53.1937,53.1937,53.1208,53.1208,66810.0
2017-10-06 12:40:00,58.28,58.38,58.28,58.37,64999.0,53.1208,53.212,53.1208,53.2028,64999.0
2017-10-06 12:50:00,58.38,58.54,58.38,58.53,49258.0,53.212,53.3578,53.212,53.3487,49258.0
2017-10-06 13:00:00,58.53,58.53,58.36,58.41,46871.0,53.3487,53.3487,53.1937,53.2393,46871.0
2017-10-06 13:10:00,58.41,58.6,58.41,58.57,38754.0,53.2393,53.4125,53.2393,53.3851,38754.0
2017-10-06 13:20:00,58.58,58.61,58.51,58.52,34484.0,53.3943,53.4216,53.3304,53.3396,34484.0
2017-10-06 13:30:00,58.51,58.53,58.44,58.52,46590.0,53.3304,53.3487,53.2666,53.3396,46590.0
2017-10-06 13:40:00,58.53,58.55,58.48,58.49,28649.0,53.3487,53.3669,53.3031,53.3122,28649.0
2017-10-06 13:50:00,58.5,58.55,58.46,58.49,27403.0,53.3213,53.3669,53.2849,53.3122,27403.0
2017-10-06 14:00:00,58.49,58.55,58.47,58.54,30990.0,53.3122,53.3669,53.294,53.3578,30990.0
2017-10-06 14:10:00,58.54,58.59,58.51,58.59,36746.0,53.3578,53.4034,53.3304,53.4034,36746.0
2017-10-06 14:20:00,58.58,58.59,58.53,58.55,40337.0,53.3943,53.4034,53.3487,53.3669,40337.0
2017-10-06 14:30:00,58.55,58.56,58.5,58.54,28032.0,53.3669,53.376,53.3213,53.3578,28032.0
2017-10-06 14:40:00,58.54,58.59,58.51,58.53,48790.0,53.3578,53.4034,53.3304,53.3487,48790.0
2017-10-06 14:50:00,58.53,58.55,58.49,58.53,46824.0,53.3487,53.3669,53.3122,53.3487,46824.0
2017-10-06 15:00:00,58.53,58.54,58.47,58.5,51004.0,53.3487,53.3578,53.294,53.3213,51004.0
2017-10-06 15:10:00,58.49,58.61,58.48,58.59,96512.0,53.3122,53.4216,53.3031,53.4034,96512.0
2017-10-06 15:20:00,58.59,58.59,58.47,58.52,63080.0,53.4034,53.4034,53.294,53.3396,63080.0
2017-10-06 15:30:00,58.53,58.56,58.47,58.53,95374.0,53.3487,53.376,53.294,53.3487,95374.0
2017-10-06 15:40:00,58.52,58.55,58.4,58.41,132491.0,53.3396,53.3669,53.2302,53.2393,132491.0
2017-10-06 15:50:00,58.41,58.46,58.37,58.45,300140.0,53.2393,53.2849,53.2028,53.2758,300140.0
2017-10-09 09:30:00,58.5,58.84,58.47,58.51,131870.0,53.3213,53.6312,53.294,53.3304,131870.0
2017-10-09 09:40:00,58.54,58.54,58.28,58.31,52569.0,53.3578,53.3578,53.1208,53.1482,52569.0
2017-10-09 09:50:00,58.31,58.31,58.09,58.1,121705.0,53.1482,53.1482,52.9476,52.9567,121705.0
2017-10-09 10:00:00,58.11,58.18,57.93,57.94,145208.0,52.9659,53.0297,52.8018,52.8109,145208.0
2017-10-09 10:10:00,57.93,58.06,57.87,58.02,132762.0,52.8018,52.9203,52.7471,52.8838,132762.0
2017-10-09 10:20:00,58.02,58.13,57.96,57.96,136459.0,52.8838,52.9841,52.8291,52.8291,136459.0
2017-10-09 10:30:00,57.97,58.11,57.95,58.1,103196.0,52.8383,52.9659,52.82,52.9567,103196.0
2017-10-09 10:40:00,58.1,58.13,58.05,58.06,76048.0,52.9567,52.9841,52.9112,52.9203,76048.0
2017-10-09 10:50:00,58.06,58.18,58.06,58.14,77246.0,52.9203,53.0297,52.9203,52.9932,77246.0
2017-10-09 11:00:00,58.14,58.15,58.04,58.05,53030.0,52.9932,53.0023,52.9021,52.9112,53030.0
2017-10-09 11:10:00,58.04,58.06,57.88,57.9,79449.0,52.9021,52.9203,52.7562,52.7744,79449.0
2017-10-09 11:20:00,57.9,58.13,57.9,58.1,58050.0,52.7744,52.9841,52.7744,52.9567,58050.0
2017-10-09 11:30:00,58.11,58.14,58.05,58.05,48575.0,52.9659,52.9932,52.9112,52.9112,48575.0
2017-10-09 11:40:00,58.05,58.09,58.0,58.01,36689.0,52.9112,52.9476,52.8656,52.8747,36689.0
2017-10-09 11:50:00,58.0,58.03,57.98,57.99,31705.0,52.8656,52.8929,52.8474,52.8565,31705.0
2017-10-09 12:00:00,57.98,58.0,57.89,57.91,103072.0,52.8474,52.8656,52.7653,52.7836,103072.0
2017-10-09 12:10:00,57.91,57.91,57.87,57.88,27534.0,52.7836,52.7836,52.7471,52.7562,27534.0
2017-10-09 12:20:00,57.88,57.97,57.87,57.92,42219.0,52.7562,52.8383,52.7471,52.7927,42219.0
2017-10-09 12:30:00,57.93,57.96,57.87,57.87,37336.0,52.8018,52.8291,52.7471,52.7471,37336.0
2017-10-09 12:40:00,57.88,57.88,57.69,57.71,68896.0,52.7562,52.7562,52.583,52.6013,68896.0
2017-10-09 12:50:00,57.71,57.79,57.7,57.76,37838.0,52.6013,52.6742,52.5922,52.6468,37838.0
2017-10-09 13:00:00,57.76,57.8,57.75,57.79,31524.0,52.6468,52.6833,52.6377,52.6742,31524.0
2017-10-09 13:10:00,57.8,57.88,57.79,57.79,48881.0,52.6833,52.7562,52.6742,52.6742,48881.0
2017-10-09 13:20:00,57.79,57.83,57.75,57.81,40309.0,52.6742,52.7106,52.6377,52.6924,40309.0
2017-10-09 13:30:00,57.82,57.82,57.75,57.79,52855.0,52.7015,52.7015,52.6377,52.6742,52855.0
2017-10-09 13:40:00,57.78,57.79,57.66,57.69,114618.0,52.6651,52.6742,52.5557,52.583,114618.0
2017-10-09 13:50:00,57.69,57.7,57.64,57.68,69752.0,52.583,52.5922,52.5375,52.5739,69752.0
2017-10-09 14:00:00,57.67,57.7,57.61,57.63,89022.0,52.5648,52.5922,52.5101,52.5284,89022.0
2017-10-09 14:10:00,57.63,57.66,57.59,57.64,130741.0,52.5284,52.5557,52.4919,52.5375,130741.0
2017-10-09 14:20:00,57.64,57.65,57.56,57.6,58222.0,52.5375,52.5466,52.4645,52.501,58222.0
2017-10-09 14:30:00,57.6,57.62,57.54,57.55,66705.0,52.501,52.5192,52.4463,52.4554,66705.0
2017-10-09 14:40:00,57.55,57.63,57.54,57.59,49826.0,52.4554,52.5284,52.4463,52.4919,49826.0
2017-10-09 14:50:00,57.59,57.63,57.56,57.61,40136.0,52.4919,52.5284,52.4645,52.5101,40136.0
2017-10-09 15:00:00,57.61,57.63,57.51,57.51,55682.0,52.5101,52.5284,52.419,52.419,55682.0
2017-10-09 15:10:00,57.52,57.52,57.39,57.45,79380.0,52.4281,52.4281,52.3096,52.3643,79380.0
2017-10-09 15:20:00,57.45,57.52,57.45,57.5,60169.0,52.3643,52.4281,52.3643,52.4099,60169.0
2017-10-09 15:30:00,57.51,57.58,57.47,57.55,124180.0,52.419,52.4828,52.3825,52.4554,124180.0
2017-10-09 15:40:00,57.54,57.55,57.48,57.53,121076.0,52.4463,52.4554,52.3916,52.4372,121076.0
2017-10-09 15:50:00,57.53,57.68,57.53,57.65,413712.0,52.4372,52.5739,52.4372,52.5466,413712.0
2017-10-10 09:30:00,58.73,59.05,58.55,58.92,457522.0,53.531,53.8226,53.3669,53.7042,457522.0
2017-10-10 09:40:00,58.92,59.18,58.82,59.15,263577.0,53.7042,53.9411,53.613,53.9138,263577.0
2017-10-10 09:50:00,59.15,59.15,58.81,58.95,173105.0,53.9138,53.9138,53.6039,53.7315,173105.0
2017-10-10 10:00:00,58.95,58.95,58.65,58.71,167267.0,53.7315,53.7315,53.4581,53.5127,167267.0
2017-10-10 10:10:00,58.73,58.8,58.59,58.66,147183.0,53.531,53.5948,53.4034,53.4672,147183.0
2017-10-10 10:20:00,58.65,58.65,58.35,58.43,148055.0,53.4581,53.4581,53.1846,53.2575,148055.0
2017-10-10 10:30:00,58.44,58.46,58.21,58.29,128626.0,53.2666,53.2849,53.057,53.1299,128626.0
2017-10-10 10:40:00,58.29,58.58,58.25,58.38,131224.0,53.1299,53.3943,53.0935,53.212,131224.0
2017-10-10 10:50:00,58.36,58.53,58.33,58.47,75922.0,53.1937,53.3487,53.1664,53.294,75922.0
2017-10-10 11:00:00,58.47,58.83,58.46,58.8,96396.0,53.294,53.6221,53.2849,53.5948,96396.0
2017-10-10 11:10:00,58.8,58.8,58.56,58.63,54034.0,53.5948,53.5948,53.376,53.4398,54034.0
2017-10-10 11:20:00,58.62,58.63,58.39,58.44,57151.0,53.4307,53.4398,53.2211,53.2666,57151.0
2017-10-10 11:30:00,58.44,58.49,58.37,58.49,65002.0,53.2666,53.3122,53.2028,53.3122,65002.0
2017-10-10 11:40:00,58.49,58.59,58.48,58.58,64052.0,53.3122,53.4034,53.3031,53.3943,64052.0
2017-10-10 11:50:00,58.58,58.6,58.43,58.43,61534.0,53.3943,53.4125,53.2575,53.2575,61534.0
2017-10-10 12:00:00,58.44,58.44,58.32,58.34,37176.0,53.2666,53.2666,53.1573,53.1755,37176.0
2017-10-10 12:10:00,58.34,58.37,58.31,58.35,62093.0,53.1755,53.2028,53.1482,53.1846,62093.0
2017-10-10 12:20:00,58.35,58.46,58.34,58.37,195095.0,53.1846,53.2849,53.1755,53.2028,195095.0
2017-10-10 12:30:00,58.37,58.46,58.34,58.43,67942.0,53.2028,53.2849,53.1755,53.2575,67942.0
2017-10-10 12:40:00,58.43,58.52,58.39,58.42,60072.0,53.2575,53.3396,53.2211,53.2484,60072.0
2017-10-10 12:50:00,58.43,58.49,58.41,58.45,47237.0,53.2575,53.3122,53.2393,53.2758,47237.0
2017-10-10 13:00:00,58.45,58.46,58.39,58.42,52291.0,53.2758,53.2849,53.2211,53.2484,52291.0
2017-10-10 13:10:00,58.42,58.43,58.38,58.4,54369.0,53.2484,53.2575,53.212,53.2302,54369.0
2017-10-10 13:20:00,58.4,58.44,58.33,58.39,87085.0,53.2302,53.2666,53.1664,53.2211,87085.0
2017-10-10 13:30:00,58.39,58.4,58.33,58.37,51332.0,53.2211,53.2302,53.1664,53.2028,51332.0
2017-10-10 13:40:00,58.37,58.4,58.33,58.38,50977.0,53.2028,53.2302,53.1664,53.212,50977.0
2017-10-10 13:50:00,58.38,58.38,58.18,58.18,105049.0,53.212,53.212,53.0297,53.0297,105049.0
2017-10-10 14:00:00,58.19,58.34,58.18,58.31,63475.0,53.0388,53.1755,53.0297,53.1482,63475.0
2017-10-10 14:10:00,58.31,58.31,58.27,58.29,60428.0,53.1482,53.1482,53.1117,53.1299,60428.0
2017-10-10 14:20:00,58.28,58.3,58.25,58.3,51134.0,53.1208,53.139,53.0935,53.139,51134.0
2017-10-10 14:30:00,58.3,58.4,58.28,58.29,60479.0,53.139,53.2302,53.1208,53.1299,60479.0
2017-10-10 14:40:00,58.29,58.3,58.22,58.22,69207.0,53.1299,53.139,53.0661,53.0661,69207.0
2017-10-10 14:50:00,58.23,58.25,58.13,58.14,88767.0,53.0752,53.0935,52.9841,52.9932,88767.0
2017-10-10 15:00:00,58.14,58.21,58.11,58.15,89565.0,52.9932,53.057,52.9659,53.0023,89565.0
2017-10-10 15:10:00,58.16,58.18,58.1,58.1,112050.0,53.0114,53.0297,52.9567,52.9567,112050.0
2017-10-10 15:20:00,58.1,58.23,58.08,58.17,292353.0,52.9567,53.0752,52.9385,53.0205,292353.0
2017-10-10 15:30:00,58.17,58.18,58.0,58.02,139035.0,53.0205,53.0297,52.8656,52.8838,139035.0
2017-10-10 15:40:00,58.02,58.06,57.9,58.0,213846.0,52.8838,52.9203,52.7744,52.8656,213846.0
2017-10-10 15:50:00,58.0,58.06,57.99,58.02,343923.0,52.8656,52.9203,52.8565,52.8838,343923.0
2017-10-11 09:30:00,58.02,58.72,58.01,58.37,279374.0,52.8838,53.5219,52.8747,53.2028,279374.0
2017-10-11 09:40:00,58.35,58.58,58.19,58.5,147363.0,53.1846,53.3943,53.0388,53.3213,147363.0
2017-10-11 09:50:00,58.51,58.62,58.38,58.39,203364.0,53.3304,53.4307,53.212,53.2211,203364.0
2017-10-11 10:00:00,58.39,58.55,58.32,58.5,142172.0,53.2211,53.3669,53.1573,53.3213,142172.0
2017-10-11 10:10:00,58.5,58.78,58.49,58.73,108109.0,53.3213,53.5765,53.3122,53.531,108109.0
2017-10-11 10:20:00,58.73,58.78,58.57,58.58,92800.0,53.531,53.5765,53.3851,53.3943,92800.0
2017-10-11 10:30:00,58.57,58.67,58.53,58.56,71635.0,53.3851,53.4763,53.3487,53.376,71635.0
2017-10-11 10:40:00,58.56,58.76,58.51,58.73,141919.0,53.376,53.5583,53.3304,53.531,141919.0
2017-10-11 10:50:00,58.73,58.8,58.63,58.65,73480.0,53.531,53.5948,53.4398,53.4581,73480.0
2017-10-11 11:00:00,58.64,58.73,58.56,58.61,49067.0,53.4489,53.531,53.376,53.4216,49067.0
2017-10-11 11:10:00,58.62,58.68,58.54,58.62,65891.0,53.4307,53.4854,53.3578,53.4307,65891.0
2017-10-11 11:20:00,58.62,58.72,58.57,58.65,68767.0,53.4307,53.5219,53.3851,53.4581,68767.0
2017-10-11 11:30:00,58.65,58.69,58.6,58.66,33799.0,53.4581,53.4945,53.4125,53.4672,33799.0
2017-10-11 11:40:00,58.67,58.68,58.6,58.63,54216.0,53.4763,53.4854,53.4125,53.4398,54216.0
2017-10-11 11:50:00,58.63,58.63,58.55,58.57,81539.0,53.4398,53.4398,53.3669,53.3851,81539.0
2017-10-11 12:00:00,58.58,58.67,58.57,58.59,63070.0,53.3943,53.4763,53.3851,53.4034,63070.0
2017-10-11 12:10:00,58.6,58.78,58.59,58.76,50931.0,53.4125,53.5765,53.4034,53.5583,50931.0
2017-10-11 12:20:00,58.75,58.78,58.69,58.7,69694.0,53.5492,53.5765,53.4945,53.5036,69694.0
2017-10-11 12:30:00,58.7,58.71,58.66,58.66,33699.0,53.5036,53.5127,53.4672,53.4672,33699.0
2017-10-11 12:40:00,58.66,58.72,58.65,58.68,33760.0,53.4672,53.5219,53.4581,53.4854,33760.0
2017-10-11 12:50:00,58.68,58.69,58.63,58.67,155989.0,53.4854,53.4945,53.4398,53.4763,155989.0
2017-10-11 13:00:00,58.67,58.73,58.66,58.72,40290.0,53.4763,53.531,53.4672,53.5219,40290.0
2017-10-11 13:10:00,58.72,58.73,58.68,58.72,37317.0,53.5219,53.531,53.4854,53.5219,37317.0
2017-10-11 13:20:00,58.71,58.72,58.51,58.59,137064.0,53.5127,53.5219,53.3304,53.4034,137064.0
2017-10-11 13:30:00,58.58,58.68,58.55,58.67,44405.0,53.3943,53.4854,53.3669,53.4763,44405.0
2017-10-11 13:40:00,58.67,58.71,58.59,58.6,41478.0,53.4763,53.5127,53.4034,53.4125,41478.0
2017-10-11 13:50:00,58.6,58.62,58.55,58.57,45483.0,53.4125,53.4307,53.3669,53.3851,45483.0
2017-10-11 14:00:00,58.57,58.65,58.5,58.64,52197.0,53.3851,53.4581,53.3213,53.4489,52197.0
2017-10-11 14:10:00,58.64,58.64,58.55,58.63,84026.0,53.4489,53.4489,53.3669,53.4398,84026.0
2017-10-11 14:20:00,58.63,58.63,58.57,58.61,60690.0,53.4398,53.4398,53.3851,53.4216,60690.0
2017-10-11 14:30:00,58.62,58.62,58.51,58.53,80776.0,53.4307,53.4307,53.3304,53.3487,80776.0
2017-10-11 14:40:00,58.53,58.54,58.45,58.46,69564.0,53.3487,53.3578,53.2758,53.2849,69564.0
2017-10-11 14:50:00,58.46,58.57,58.43,58.56,74075.0,53.2849,53.3851,53.2575,53.376,74075.0
2017-10-11 15:00:00,58.57,58.57,58.5,58.57,75187.0,53.3851,53.3851,53.3213,53.3851,75187.0
2017-10-11 15:10:00,58.57,58.61,58.55,58.57,83261.0,53.3851,53.4216,53.3669,53.3851,83261.0
2017-10-11 15:20:00,58.58,58.63,58.54,58.55,114184.0,53.3943,53.4398,53.3578,53.3669,114184.0
2017-10-11 15:30:00,58.55,58.6,58.5,58.51,100657.0,53.3669,53.4125,53.3213,53.3304,100657.0
2017-10-11 15:40:00,58.51,58.51,58.44,58.49,175021.0,53.3304,53.3304,53.2666,53.3122,175021.0
2017-10-11 15:50:00,58.49,58.56,58.45,58.55,303785.0,53.3122,53.376,53.2758,53.3669,303785.0
2017-10-12 09:30:00,58.83,58.89,58.59,58.82,249272.0,53.6221,53.6768,53.4034,53.613,249272.0
2017-10-12 09:40:00,58.83,58.91,58.65,58.71,120338.0,53.6221,53.695,53.4581,53.5127,120338.0
2017-10-12 09:50:00,58.72,58.81,58.66,58.76,84304.0,53.5219,53.6039,53.4672,53.5583,84304.0
2017-10-12 10:00:00,58.76,58.85,58.74,58.8,65847.0,53.5583,53.6404,53.5401,53.5948,65847.0
2017-10-12 10:10:00,58.8,59.02,58.79,58.92,96658.0,53.5948,53.7953,53.5857,53.7042,96658.0
2017-10-12 10:20:00,58.91,58.96,58.82,58.85,76618.0,53.695,53.7406,53.613,53.6404,76618.0
2017-10-12 10:30:00,58.85,58.99,58.84,58.98,59544.0,53.6404,53.768,53.6312,53.7588,59544.0
2017-10-12 10:40:00,58.98,59.04,58.96,59.04,86097.0,53.7588,53.8135,53.7406,53.8135,86097.0
2017-10-12 10:50:00,59.04,59.1,59.03,59.08,74765.0,53.8135,53.8682,53.8044,53.85,74765.0
2017-10-12 11:00:00,59.08,59.27,59.07,59.22,130288.0,53.85,54.0232,53.8409,53.9776,130288.0
2017-10-12 11:10:00,59.21,59.24,59.14,59.23,106658.0,53.9685,53.9958,53.9047,53.9867,106658.0
2017-10-12 11:20:00,59.23,59.35,59.21,59.31,64959.0,53.9867,54.0961,53.9685,54.0596,64959.0
2017-10-12 11:30:00,59.31,59.32,59.19,59.28,59198.0,54.0596,54.0687,53.9503,54.0323,59198.0
2017-10-12 11:40:00,59.27,59.37,59.26,59.33,60950.0,54.0232,54.1143,54.0141,54.0779,60950.0
2017-10-12 11:50:00,59.33,59.4,59.32,59.34,49691.0,54.0779,54.1417,54.0687,54.087,49691.0
2017-10-12 12:00:00,59.35,59.37,59.17,59.18,49611.0,54.0961,54.1143,53.932,53.9411,49611.0
2017-10-12 12:10:00,59.17,59.25,59.1,59.22,108130.0,53.932,54.0049,53.8682,53.9776,108130.0
2017-10-12 12:20:00,59.23,59.27,59.14,59.16,41840.0,53.9867,54.0232,53.9047,53.9229,41840.0
2017-10-12 12:30:00,59.16,59.2,59.13,59.17,33423.0,53.9229,53.9594,53.8956,53.932,33423.0
2017-10-12 12:40:00,59.16,59.16,59.06,59.08,34174.0,53.9229,53.9229,53.8318,53.85,34174.0
2017-10-12 12:50:00,59.08,59.13,59.04,59.12,72475.0,53.85,53.8956,53.8135,53.8864,72475.0
2017-10-12 13:00:00,59.12,59.14,59.07,59.1,36497.0,53.8864,53.9047,53.8409,53.8682,36497.0
2017-10-12 13:10:00,59.1,59.1,58.89,58.89,51672.0,53.8682,53.8682,53.6768,53.6768,51672.0
2017-10-12 13:20:00,58.89,58.95,58.86,58.92,58228.0,53.6768,53.7315,53.6495,53.7042,58228.0
2017-10-12 13:30:00,58.91,58.95,58.84,58.91,38582.0,53.695,53.7315,53.6312,53.695,38582.0
2017-10-12 13:40:00,58.91,58.95,58.85,58.88,31305.0,53.695,53.7315,53.6404,53.6677,31305.0
2017-10-12 13:50:00,58.89,59.0,58.86,58.98,39077.0,53.6768,53.7771,53.6495,53.7588,39077.0
2017-10-12 14:00:00,58.98,58.98,58.94,58.94,36260.0,53.7588,53.7588,53.7224,53.7224,36260.0
2017-10-12 14:10:00,58.93,58.98,58.9,58.92,50862.0,53.7133,53.7588,53.6859,53.7042,50862.0
2017-10-12 14:20:00,58.94,58.94,58.86,58.87,41977.0,53.7224,53.7224,53.6495,53.6586,41977.0
2017-10-12 14:30:00,58.88,58.92,58.84,58.85,40584.0,53.6677,53.7042,53.6312,53.6404,40584.0
2017-10-12 14:40:00,58.85,58.86,58.76,58.77,38420.0,53.6404,53.6495,53.5583,53.5674,38420.0
2017-10-12 14:50:00,58.77,58.88,58.77,58.88,34727.0,53.5674,53.6677,53.5674,53.6677,34727.0
2017-10-12 15:00:00,58.89,58.97,58.78,58.82,80938.0,53.6768,53.7497,53.5765,53.613,80938.0
2017-10-12 15:10:00,58.82,58.83,58.76,58.78,45454.0,53.613,53.6221,53.5583,53.5765,45454.0
2017-10-12 15:20:00,58.78,58.78,58.66,58.67,62904.0,53.5765,53.5765,53.4672,53.4763,62904.0
2017-10-12 15:30:00,58.68,58.75,58.67,58.73,68243.0,53.4854,53.5492,53.4763,53.531,68243.0
2017-10-12 15:40:00,58.73,58.84,58.71,58.82,144283.0,53.531,53.6312,53.5127,53.613,144283.0
2017-10-12 15:50:00,58.81,58.83,58.75,58.8,220050.0,53.6039,53.6221,53.5492,53.5948,220050.0
2017-10-13 09:30:00,58.83,59.06,58.74,59.0,135989.0,53.6221,53.8318,53.5401,53.7771,135989.0
2017-10-13 09:40:00,59.01,59.04,58.88,58.95,53342.0,53.7862,53.8135,53.6677,53.7315,53342.0
2017-10-13 09:50:00,58.96,58.99,58.89,58.99,46905.0,53.7406,53.768,53.6768,53.768,46905.0
2017-10-13 10:00:00,58.99,58.99,58.76,58.77,84083.0,53.768,53.768,53.5583,53.5674,84083.0
2017-10-13 10:10:00,58.77,58.83,58.68,58.71,43285.0,53.5674,53.6221,53.4854,53.5127,43285.0
2017-10-13 10:20:00,58.71,58.86,58.71,58.73,39716.0,53.5127,53.6495,53.5127,53.531,39716.0
2017-10-13 10:30:00,58.73,58.78,58.68,58.73,56849.0,53.531,53.5765,53.4854,53.531,56849.0
2017-10-13 10:40:00,58.74,58.84,58.71,58.71,113518.0,53.5401,53.6312,53.5127,53.5127,113518.0
2017-10-13 10:50:00,58.72,58.81,58.69,58.74,83429.0,53.5219,53.6039,53.4945,53.5401,83429.0
2017-10-13 11:00:00,58.74,58.78,58.67,58.75,173782.0,53.5401,53.5765,53.4763,53.5492,173782.0
2017-10-13 11:10:00,58.75,58.79,58.65,58.67,39727.0,53.5492,53.5857,53.4581,53.4763,39727.0
2017-10-13 11:20:00,58.67,58.7,58.56,58.56,54957.0,53.4763,53.5036,53.376,53.376,54957.0
2017-10-13 11:30:00,58.55,58.64,58.51,58.61,47404.0,53.3669,53.4489,53.3304,53.4216,47404.0
2017-10-13 11:40:00,58.6,58.64,58.53,58.59,70155.0,53.4125,53.4489,53.3487,53.4034,70155.0
2017-10-13 11:50:00,58.59,58.69,58.57,58.68,113557.0,53.4034,53.4945,53.3851,53.4854,113557.0
2017-10-13 12:00:00,58.68,58.73,58.67,58.7,36265.0,53.4854,53.531,53.4763,53.5036,36265.0
2017-10-13 12:10:00,58.68,58.71,58.58,58.64,121745.0,53.4854,53.5127,53.3943,53.4489,121745.0
2017-10-13 12:20:00,58.64,58.72,58.64,58.69,31289.0,53.4489,53.5219,53.4489,53.4945,31289.0
2017-10-13 12:30:00,58.68,58.72,58.67,58.69,19665.0,53.4854,53.5219,53.4763,53.4945,19665.0
2017-10-13 12:40:00,58.69,58.75,58.67,58.7,72102.0,53.4945,53.5492,53.4763,53.5036,72102.0
2017-10-13 12:50:00,58.7,58.8,58.68,58.8,43270.0,53.5036,53.5948,53.4854,53.5948,43270.0
2017-10-13 13:00:00,58.79,58.8,58.74,58.76,31645.0,53.5857,53.5948,53.5401,53.5583,31645.0
2017-10-13 13:10:00,58.76,58.81,58.73,58.77,31136.0,53.5583,53.6039,53.531,53.5674,31136.0
2017-10-13 13:20:00,58.78,58.82,58.77,58.8,32288.0,53.5765,53.613,53.5674,53.5948,32288.0
2017-10-13 13:30:00,58.81,58.81,58.74,58.8,26905.0,53.6039,53.6039,53.5401,53.5948,26905.0
2017-10-13 13:40:00,58.8,58.82,58.73,58.74,29777.0,53.5948,53.613,53.531,53.5401,29777.0
2017-10-13 13:50:00,58.74,58.75,58.71,58.74,29060.0,53.5401,53.5492,53.5127,53.5401,29060.0
2017-10-13 14:00:00,58.74,58.75,58.71,58.72,31410.0,53.5401,53.5492,53.5127,53.5219,31410.0
2017-10-13 14:10:00,58.72,58.79,58.72,58.76,27806.0,53.5219,53.5857,53.5219,53.5583,27806.0
2017-10-13 14:20:00,58.77,58.82,58.75,58.77,65057.0,53.5674,53.613,53.5492,53.5674,65057.0
2017-10-13 14:30:00,58.77,58.95,58.77,58.94,61647.0,53.5674,53.7315,53.5674,53.7224,61647.0
2017-10-13 14:40:00,58.95,58.96,58.89,58.92,54563.0,53.7315,53.7406,53.6768,53.7042,54563.0
2017-10-13 14:50:00,58.91,58.99,58.9,58.98,44568.0,53.695,53.768,53.6859,53.7588,44568.0
2017-10-13 15:00:00,58.98,59.05,58.97,59.03,61410.0,53.7588,53.8226,53.7497,53.8044,61410.0
2017-10-13 15:10:00,59.03,59.07,58.98,59.04,105117.0,53.8044,53.8409,53.7588,53.8135,105117.0
2017-10-13 15:20:00,59.04,59.09,59.03,59.09,84725.0,53.8135,53.8591,53.8044,53.8591,84725.0
2017-10-13 15:30:00,59.09,59.1,59.03,59.1,72936.0,53.8591,53.8682,53.8044,53.8682,72936.0
2017-10-13 15:40:00,59.1,59.15,59.09,59.15,127136.0,53.8682,53.9138,53.8591,53.9138,127136.0
2017-10-13 15:50:00,59.16,59.16,59.06,59.14,254946.0,53.9229,53.9229,53.8318,53.9047,254946.0
2017-10-16 09:30:00,58.95,59.19,58.78,58.97,108844.0,53.7315,53.9503,53.5765,53.7497,108844.0
2017-10-16 09:40:00,58.98,59.06,58.84,58.85,34779.0,53.7588,53.8318,53.6312,53.6404,34779.0
2017-10-16 09:50:00,58.87,58.92,58.69,58.71,57584.0,53.6586,53.7042,53.4945,53.5127,57584.0
2017-10-16 10:00:00,58.71,58.86,58.71,58.79,37262.0,53.5127,53.6495,53.5127,53.5857,37262.0
2017-10-16 10:10:00,58.79,58.85,58.77,58.82,32158.0,53.5857,53.6404,53.5674,53.613,32158.0
2017-10-16 10:20:00,58.83,58.87,58.75,58.82,36653.0,53.6221,53.6586,53.5492,53.613,36653.0
2017-10-16 10:30:00,58.83,58.83,58.64,58.7,46295.0,53.6221,53.6221,53.4489,53.5036,46295.0
2017-10-16 10:40:00,58.7,58.74,58.57,58.65,59828.0,53.5036,53.5401,53.3851,53.4581,59828.0
2017-10-16 10:50:00,58.66,58.8,58.62,58.8,50662.0,53.4672,53.5948,53.4307,53.5948,50662.0
2017-10-16 11:00:00,58.8,58.89,58.73,58.76,50989.0,53.5948,53.6768,53.531,53.5583,50989.0
2017-10-16 11:10:00,58.77,58.81,58.71,58.72,30597.0,53.5674,53.6039,53.5127,53.5219,30597.0
2017-10-16 11:20:00,58.72,58.73,58.67,58.69,38654.0,53.5219,53.531,53.4763,53.4945,38654.0
2017-10-16 11:30:00,58.69,58.7,58.62,58.63,42796.0,53.4945,53.5036,53.4307,53.4398,42796.0
2017-10-16 11:40:00,58.64,58.69,58.61,58.63,36759.0,53.4489,53.4945,53.4216,53.4398,36759.0
2017-10-16 11:50:00,58.62,58.7,58.61,58.65,33950.0,53.4307,53.5036,53.4216,53.4581,33950.0
2017-10-16 12:00:00,58.65,58.68,58.59,58.62,26800.0,53.4581,53.4854,53.4034,53.4307,26800.0
2017-10-16 12:10:00,58.61,58.62,58.5,58.5,29932.0,53.4216,53.4307,53.3213,53.3213,29932.0
2017-10-16 12:20:00,58.52,58.57,58.5,58.51,24965.0,53.3396,53.3851,53.3213,53.3304,24965.0
2017-10-16 12:30:00,58.51,58.56,58.49,58.56,31480.0,53.3304,53.376,53.3122,53.376,31480.0
2017-10-16 12:40:00,58.57,58.61,58.55,58.56,17284.0,53.3851,53.4216,53.3669,53.376,17284.0
2017-10-16 12:50:00,58.55,58.57,58.51,58.53,26955.0,53.3669,53.3851,53.3304,53.3487,26955.0
2017-10-16 13:00:00,58.53,58.54,58.51,58.52,21529.0,53.3487,53.3578,53.3304,53.3396,21529.0
2017-10-16 13:10:00,58.51,58.64,58.51,58.64,21271.0,53.3304,53.4489,53.3304,53.4489,21271.0
2017-10-16 13:20:00,58.63,58.66,58.6,58.65,20184.0,53.4398,53.4672,53.4125,53.4581,20184.0
2017-10-16 13:30:00,58.64,58.68,58.6,58.66,32466.0,53.4489,53.4854,53.4125,53.4672,32466.0
2017-10-16 13:40:00,58.67,58.69,58.66,58.68,27047.0,53.4763,53.4945,53.4672,53.4854,27047.0
2017-10-16 13:50:00,58.68,58.71,58.65,58.66,34083.0,53.4854,53.5127,53.4581,53.4672,34083.0
2017-10-16 14:00:00,58.66,58.7,58.65,58.67,29772.0,53.4672,53.5036,53.4581,53.4763,29772.0
2017-10-16 14:10:00,58.68,58.68,58.62,58.64,27813.0,53.4854,53.4854,53.4307,53.4489,27813.0
2017-10-16 14:20:00,58.64,58.65,58.61,58.61,21334.0,53.4489,53.4581,53.4216,53.4216,21334.0
2017-10-16 14:30:00,58.62,58.65,58.59,58.65,31635.0,53.4307,53.4581,53.4034,53.4581,31635.0
2017-10-16 14:40:00,58.65,58.67,58.61,58.66,31507.0,53.4581,53.4763,53.4216,53.4672,31507.0
2017-10-16 14:50:00,58.67,58.72,58.64,58.72,32835.0,53.4763,53.5219,53.4489,53.5219,32835.0
2017-10-16 15:00:00,58.72,58.79,58.68,58.78,53084.0,53.5219,53.5857,53.4854,53.5765,53084.0
2017-10-16 15:10:00,58.78,58.81,58.73,58.74,40316.0,53.5765,53.6039,53.531,53.5401,40316.0
2017-10-16 15:20:00,58.74,58.77,58.71,58.74,39106.0,53.5401,53.5674,53.5127,53.5401,39106.0
2017-10-16 15:30:00,58.74,58.78,58.72,58.73,88099.0,53.5401,53.5765,53.5219,53.531,88099.0
2017-10-16 15:40:00,58.73,58.79,58.68,58.78,119863.0,53.531,53.5857,53.4854,53.5765,119863.0
2017-10-16 15:50:00,58.79,58.98,58.79,58.91,646729.0,53.5857,53.7588,53.5857,53.695,646729.0
2017-10-17 09:30:00,59.0,59.65,58.95,59.62,272788.0,53.7771,54.3695,53.7315,54.3422,272788.0
2017-10-17 09:40:00,59.62,59.81,59.56,59.69,264435.0,54.3422,54.5154,54.2875,54.406,264435.0
2017-10-17 09:50:00,59.68,59.69,59.22,59.29,201772.0,54.3969,54.406,53.9776,54.0414,201772.0
2017-10-17 10:00:00,59.3,59.3,59.05,59.06,135578.0,54.0505,54.0505,53.8226,53.8318,135578.0
2017-10-17 10:10:00,59.05,59.18,58.96,59.11,124494.0,53.8226,53.9411,53.7406,53.8773,124494.0
2017-10-17 10:20:00,59.1,59.2,58.98,59.07,110456.0,53.8682,53.9594,53.7588,53.8409,110456.0
2017-10-17 10:30:00,59.07,59.12,58.88,58.9,107285.0,53.8409,53.8864,53.6677,53.6859,107285.0
2017-10-17 10:40:00,58.91,58.92,58.82,58.9,59177.0,53.695,53.7042,53.613,53.6859,59177.0
2017-10-17 10:50:00,58.9,58.91,58.8,58.8,92665.0,53.6859,53.695,53.5948,53.5948,92665.0
2017-10-17 11:00:00,58.8,58.9,58.78,58.87,60280.0,53.5948,53.6859,53.5765,53.6586,60280.0
2017-10-17 11:10:00,58.87,58.99,58.86,58.94,63233.0,53.6586,53.768,53.6495,53.7224,63233.0
2017-10-17 11:20:00,58.93,58.97,58.84,58.86,50156.0,53.7133,53.7497,53.6312,53.6495,50156.0
2017-10-17 11:30:00,58.87,58.93,58.86,58.93,93605.0,53.6586,53.7133,53.6495,53.7133,93605.0
2017-10-17 11:40:00,58.93,58.99,58.89,58.99,30608.0,53.7133,53.768,53.6768,53.768,30608.0
2017-10-17 11:50:00,59.0,59.05,58.94,59.04,31022.0,53.7771,53.8226,53.7224,53.8135,31022.0
2017-10-17 12:00:00,59.04,59.12,58.99,59.12,62059.0,53.8135,53.8864,53.768,53.8864,62059.0
2017-10-17 12:10:00,59.12,59.12,59.07,59.08,43734.0,53.8864,53.8864,53.8409,53.85,43734.0
2017-10-17 12:20:00,59.09,59.16,59.08,59.16,30106.0,53.8591,53.9229,53.85,53.9229,30106.0
2017-10-17 12:30:00,59.17,59.21,59.13,59.21,62075.0,53.932,53.9685,53.8956,53.9685,62075.0
2017-10-17 12:40:00,59.21,59.25,59.15,59.17,58847.0,53.9685,54.0049,53.9138,53.932,58847.0
2017-10-17 12:50:00,59.18,59.21,59.09,59.09,38428.0,53.9411,53.9685,53.8591,53.8591,38428.0
2017-10-17 13:00:00,59.09,59.14,58.98,58.98,42945.0,53.8591,53.9047,53.7588,53.7588,42945.0
2017-10-17 13:10:00,58.98,58.99,58.93,58.93,42246.0,53.7588,53.768,53.7133,53.7133,42246.0
2017-10-17 13:20:00,58.94,58.96,58.88,58.91,51019.0,53.7224,53.7406,53.6677,53.695,51019.0
2017-10-17 13:30:00,58.91,58.94,58.85,58.87,41568.0,53.695,53.7224,53.6404,53.6586,41568.0
2017-10-17 13:40:00,58.86,58.92,58.85,58.9,38447.0,53.6495,53.7042,53.6404,53.6859,38447.0
2017-10-17 13:50:00,58.89,58.9,58.79,58.8,31341.0,53.6768,53.6859,53.5857,53.5948,31341.0
2017-10-17 14:00:00,58.8,58.84,58.79,58.82,37323.0,53.5948,53.6312,53.5857,53.613,37323.0
2017-10-17 14:10:00,58.82,58.88,58.81,58.88,42279.0,53.613,53.6677,53.6039,53.6677,42279.0
2017-10-17 14:20:00,58.87,58.89,58.81,58.81,83293.0,53.6586,53.6768,53.6039,53.6039,83293.0
2017-10-17 14:30:00,58.81,58.84,58.79,58.84,71696.0,53.6039,53.6312,53.5857,53.6312,71696.0
2017-10-17 14:40:00,58.84,58.84,58.75,58.76,46641.0,53.6312,53.6312,53.5492,53.5583,46641.0
2017-10-17 14:50:00,58.77,58.78,58.65,58.66,68879.0,53.5674,53.5765,53.4581,53.4672,68879.0
2017-10-17 15:00:00,58.65,58.73,58.64,58.72,61489.0,53.4581,53.531,53.4489,53.5219,61489.0
2017-10-17 15:10:00,58.73,58.77,58.71,58.74,58355.0,53.531,53.5674,53.5127,53.5401,58355.0
2017-10-17 15:20:00,58.75,58.8,58.71,58.73,73358.0,53.5492,53.5948,53.5127,53.531,73358.0
2017-10-17 15:30:00,58.73,58.85,58.71,58.82,100145.0,53.531,53.6404,53.5127,53.613,100145.0
2017-10-17 15:40:00,58.82,58.82,58.73,58.73,102698.0,53.613,53.613,53.531,53.531,102698.0
2017-10-17 15:50:00,58.74,58.77,58.72,58.74,208202.0,53.5401,53.5674,53.5219,53.5401,208202.0
2017-10-18 09:30:00,58.72,58.98,58.54,58.9,202066.0,53.5219,53.7588,53.3578,53.6859,202066.0
2017-10-18 09:40:00,58.91,58.98,58.85,58.85,61260.0,53.695,53.7588,53.6404,53.6404,61260.0
2017-10-18 09:50:00,58.82,58.82,58.68,58.71,59371.0,53.613,53.613,53.4854,53.5127,59371.0
2017-10-18 10:00:00,58.72,58.94,58.71,58.94,41726.0,53.5219,53.7224,53.5127,53.7224,41726.0
2017-10-18 10:10:00,58.94,58.99,58.88,58.88,67057.0,53.7224,53.768,53.6677,53.6677,67057.0
2017-10-18 10:20:00,58.87,58.94,58.85,58.91,52259.0,53.6586,53.7224,53.6404,53.695,52259.0
2017-10-18 10:30:00,58.91,58.91,58.8,58.8,42761.0,53.695,53.695,53.5948,53.5948,42761.0
2017-10-18 10:40:00,58.8,58.87,58.77,58.84,29644.0,53.5948,53.6586,53.5674,53.6312,29644.0
2017-10-18 10:50:00,58.84,58.88,58.81,58.86,44706.0,53.6312,53.6677,53.6039,53.6495,44706.0
2017-10-18 11:00:00,58.86,58.88,58.77,58.79,34689.0,53.6495,53.6677,53.5674,53.5857,34689.0
2017-10-18 11:10:00,58.79,58.8,58.63,58.63,41833.0,53.5857,53.5948,53.4398,53.4398,41833.0
2017-10-18 11:20:00,58.62,58.84,58.62,58.82,29555.0,53.4307,53.6312,53.4307,53.613,29555.0
2017-10-18 11:30:00,58.82,58.84,58.78,58.83,16304.0,53.613,53.6312,53.5765,53.6221,16304.0
2017-10-18 11:40:00,58.83,58.84,58.69,58.69,21285.0,53.6221,53.6312,53.4945,53.4945,21285.0
2017-10-18 11:50:00,58.7,58.73,58.6,58.65,39027.0,53.5036,53.531,53.4125,53.4581,39027.0
2017-10-18 12:00:00,58.65,58.71,58.58,58.69,42609.0,53.4581,53.5127,53.3943,53.4945,42609.0
2017-10-18 12:10:00,58.7,58.72,58.58,58.58,38642.0,53.5036,53.5219,53.3943,53.3943,38642.0
2017-10-18 12:20:00,58.58,58.69,58.57,58.69,26887.0,53.3943,53.4945,53.3851,53.4945,26887.0
2017-10-18 12:30:00,58.68,58.7,58.64,58.69,18109.0,53.4854,53.5036,53.4489,53.4945,18109.0
2017-10-18 12:40:00,58.69,58.73,58.68,58.72,20745.0,53.4945,53.531,53.4854,53.5219,20745.0
2017-10-18 12:50:00,58.71,58.73,58.67,58.72,24166.0,53.5127,53.531,53.4763,53.5219,24166.0
2017-10-18 13:00:00,58.72,58.74,58.69,58.74,13930.0,53.5219,53.5401,53.4945,53.5401,13930.0
2017-10-18 13:10:00,58.75,58.79,58.73,58.77,17958.0,53.5492,53.5857,53.531,53.5674,17958.0
2017-10-18 13:20:00,58.77,58.78,58.72,58.73,13519.0,53.5674,53.5765,53.5219,53.531,13519.0
2017-10-18 13:30:00,58.73,58.73,58.67,58.72,27117.0,53.531,53.531,53.4763,53.5219,27117.0
2017-10-18 13:40:00,58.71,58.78,58.71,58.78,18860.0,53.5127,53.5765,53.5127,53.5765,18860.0
2017-10-18 13:50:00,58.77,58.83,58.77,58.8,32668.0,53.5674,53.6221,53.5674,53.5948,32668.0
2017-10-18 14:00:00,58.8,58.81,58.77,58.8,30593.0,53.5948,53.6039,53.5674,53.5948,30593.0
2017-10-18 14:10:00,58.8,58.83,58.78,58.81,27029.0,53.5948,53.6221,53.5765,53.6039,27029.0
2017-10-18 14:20:00,58.82,58.82,58.75,58.76,19110.0,53.613,53.613,53.5492,53.5583,19110.0
2017-10-18 14:30:00,58.76,58.77,58.68,58.72,32369.0,53.5583,53.5674,53.4854,53.5219,32369.0
2017-10-18 14:40:00,58.72,58.73,58.69,58.7,40335.0,53.5219,53.531,53.4945,53.5036,40335.0
2017-10-18 14:50:00,58.71,58.71,58.67,58.7,29551.0,53.5127,53.5127,53.4763,53.5036,29551.0
2017-10-18 15:00:00,58.7,58.74,58.69,58.71,34760.0,53.5036,53.5401,53.4945,53.5127,34760.0
2017-10-18 15:10:00,58.71,58.79,58.71,58.78,32401.0,53.5127,53.5857,53.5127,53.5765,32401.0
2017-10-18 15:20:00,58.79,58.79,58.74,58.76,35672.0,53.5857,53.5857,53.5401,53.5583,35672.0
2017-10-18 15:30:00,58.76,58.77,58.73,58.73,60779.0,53.5583,53.5674,53.531,53.531,60779.0
2017-10-18 15:40:00,58.74,58.79,58.73,58.75,98679.0,53.5401,53.5857,53.531,53.5492,98679.0
2017-10-18 15:50:00,58.74,58.84,58.7,58.77,416925.0,53.5401,53.6312,53.5036,53.5674,416925.0
2017-10-19 09:30:00,58.45,58.58,58.25,58.56,146185.0,53.2758,53.3943,53.0935,53.376,146185.0
2017-10-19 09:40:00,58.59,58.59,58.2,58.21,138402.0,53.4034,53.4034,53.0479,53.057,138402.0
2017-10-19 09:50:00,58.2,58.35,58.16,58.34,93053.0,53.0479,53.1846,53.0114,53.1755,93053.0
2017-10-19 10:00:00,58.32,58.37,58.17,58.2,144917.0,53.1573,53.2028,53.0205,53.0479,144917.0
2017-10-19 10:10:00,58.2,58.61,58.2,58.6,138257.0,53.0479,53.4216,53.0479,53.4125,138257.0
2017-10-19 10:20:00,58.6,58.6,58.34,58.48,84303.0,53.4125,53.4125,53.1755,53.3031,84303.0
2017-10-19 10:30:00,58.48,58.6,58.46,58.54,79970.0,53.3031,53.4125,53.2849,53.3578,79970.0
2017-10-19 10:40:00,58.54,58.62,58.49,58.61,56922.0,53.3578,53.4307,53.3122,53.4216,56922.0
2017-10-19 10:50:00,58.61,58.82,58.61,58.81,75189.0,53.4216,53.613,53.4216,53.6039,75189.0
2017-10-19 11:00:00,58.82,59.08,58.8,58.98,124222.0,53.613,53.85,53.5948,53.7588,124222.0
2017-10-19 11:10:00,58.98,59.09,58.86,58.9,116582.0,53.7588,53.8591,53.6495,53.6859,116582.0
2017-10-19 11:20:00,58.9,58.9,58.49,58.51,108741.0,53.6859,53.6859,53.3122,53.3304,108741.0
2017-10-19 11:30:00,58.49,58.83,58.48,58.76,159697.0,53.3122,53.6221,53.3031,53.5583,159697.0
2017-10-19 11:40:00,58.75,58.79,58.19,58.25,326237.0,53.5492,53.5857,53.0388,53.0935,326237.0
2017-10-19 11:50:00,58.26,58.27,57.45,57.74,485388.0,53.1026,53.1117,52.3643,52.6286,485388.0
2017-10-19 12:00:00,57.73,58.14,57.49,58.13,276647.0,52.6195,52.9932,52.4007,52.9841,276647.0
2017-10-19 12:10:00,58.11,58.48,58.11,58.46,187092.0,52.9659,53.3031,52.9659,53.2849,187092.0
2017-10-19 12:20:00,58.46,58.48,58.08,58.12,128552.0,53.2849,53.3031,52.9385,52.975,128552.0
2017-10-19 12:30:00,58.14,58.35,58.11,58.19,78300.0,52.9932,53.1846,52.9659,53.0388,78300.0
2017-10-19 12:40:00,58.18,58.22,58.12,58.19,66009.0,53.0297,53.0661,52.975,53.0388,66009.0
2017-10-19 12:50:00,58.2,58.22,58.12,58.2,93005.0,53.0479,53.0661,52.975,53.0479,93005.0
2017-10-19 13:00:00,58.21,58.38,58.19,58.37,75632.0,53.057,53.212,53.0388,53.2028,75632.0
2017-10-19 13:10:00,58.39,58.39,58.29,58.37,54521.0,53.2211,53.2211,53.1299,53.2028,54521.0
2017-10-19 13:20:00,58.37,58.49,58.32,58.42,57335.0,53.2028,53.3122,53.1573,53.2484,57335.0
2017-10-19 13:30:00,58.41,58.49,58.41,58.47,45534.0,53.2393,53.3122,53.2393,53.294,45534.0
2017-10-19 13:40:00,58.48,58.49,58.33,58.4,68307.0,53.3031,53.3122,53.1664,53.2302,68307.0
2017-10-19 13:50:00,58.4,58.43,58.32,58.42,44071.0,53.2302,53.2575,53.1573,53.2484,44071.0
2017-10-19 14:00:00,58.43,58.5,58.38,58.49,56237.0,53.2575,53.3213,53.212,53.3122,56237.0
2017-10-19 14:10:00,58.48,58.49,58.4,58.48,46064.0,53.3031,53.3122,53.2302,53.3031,46064.0
2017-10-19 14:20:00,58.48,58.64,58.46,58.57,79356.0,53.3031,53.4489,53.2849,53.3851,79356.0
2017-10-19 14:30:00,58.58,58.73,58.58,58.69,68608.0,53.3943,53.531,53.3943,53.4945,68608.0
2017-10-19 14:40:00,58.69,58.71,58.66,58.7,60263.0,53.4945,53.5127,53.4672,53.5036,60263.0
2017-10-19 14:50:00,58.7,58.78,58.66,58.71,60029.0,53.5036,53.5765,53.4672,53.5127,60029.0
2017-10-19 15:00:00,58.72,58.76,58.68,58.72,76390.0,53.5219,53.5583,53.4854,53.5219,76390.0
2017-10-19 15:10:00,58.72,58.74,58.69,58.7,62155.0,53.5219,53.5401,53.4945,53.5036,62155.0
2017-10-19 15:20:00,58.69,58.69,58.6,58.67,81223.0,53.4945,53.4945,53.4125,53.4763,81223.0
2017-10-19 15:30:00,58.67,58.69,58.59,58.6,117840.0,53.4763,53.4945,53.4034,53.4125,117840.0
2017-10-19 15:40:00,58.61,58.61,58.54,58.59,159496.0,53.4216,53.4216,53.3578,53.4034,159496.0
2017-10-19 15:50:00,58.6,58.64,58.57,58.64,313335.0,53.4125,53.4489,53.3851,53.4489,313335.0
2017-10-20 09:30:00,58.86,59.41,58.81,59.21,374588.0,53.6495,54.1508,53.6039,53.9685,374588.0
2017-10-20 09:40:00,59.2,59.28,58.95,59.27,207435.0,53.9594,54.0323,53.7315,54.0232,207435.0
2017-10-20 09:50:00,59.27,59.27,59.06,59.1,252777.0,54.0232,54.0232,53.8318,53.8682,252777.0
2017-10-20 10:00:00,59.1,59.21,59.03,59.13,111101.0,53.8682,53.9685,53.8044,53.8956,111101.0
2017-10-20 10:10:00,59.13,59.31,59.13,59.26,75936.0,53.8956,54.0596,53.8956,54.0141,75936.0
2017-10-20 10:20:00,59.26,59.44,59.16,59.44,144221.0,54.0141,54.1781,53.9229,54.1781,144221.0
2017-10-20 10:30:00,59.43,59.44,59.33,59.36,59589.0,54.169,54.1781,54.0779,54.1052,59589.0
2017-10-20 10:40:00,59.36,59.37,59.22,59.28,48496.0,54.1052,54.1143,53.9776,54.0323,48496.0
2017-10-20 10:50:00,59.28,59.3,59.07,59.08,68058.0,54.0323,54.0505,53.8409,53.85,68058.0
2017-10-20 11:00:00,59.07,59.17,59.06,59.16,42337.0,53.8409,53.932,53.8318,53.9229,42337.0
2017-10-20 11:10:00,59.15,59.2,59.12,59.18,56481.0,53.9138,53.9594,53.8864,53.9411,56481.0
2017-10-20 11:20:00,59.19,59.25,59.17,59.17,33646.0,53.9503,54.0049,53.932,53.932,33646.0
2017-10-20 11:30:00,59.16,59.25,59.15,59.22,88301.0,53.9229,54.0049,53.9138,53.9776,88301.0
2017-10-20 11:40:00,59.23,59.32,59.17,59.32,77939.0,53.9867,54.0687,53.932,54.0687,77939.0
2017-10-20 11:50:00,59.32,59.41,59.29,59.31,81509.0,54.0687,54.1508,54.0414,54.0596,81509.0
2017-10-20 12:00:00,59.32,59.34,59.24,59.3,81141.0,54.0687,54.087,53.9958,54.0505,81141.0
2017-10-20 12:10:00,59.3,59.34,59.27,59.32,48758.0,54.0505,54.087,54.0232,54.0687,48758.0
2017-10-20 12:20:00,59.32,59.38,59.32,59.34,37695.0,54.0687,54.1234,54.0687,54.087,37695.0
2017-10-20 12:30:00,59.34,59.42,59.33,59.42,34883.0,54.087,54.1599,54.0779,54.1599,34883.0
2017-10-20 12:40:00,59.41,59.54,59.4,59.5,68508.0,54.1508,54.2693,54.1417,54.2328,68508.0
2017-10-20 12:50:00,59.49,59.52,59.46,59.46,63727.0,54.2237,54.251,54.1964,54.1964,63727.0
2017-10-20 13:00:00,59.46,59.46,59.33,59.35,62323.0,54.1964,54.1964,54.0779,54.0961,62323.0
2017-10-20 13:10:00,59.35,59.49,59.33,59.4,223388.0,54.0961,54.2237,54.0779,54.1417,223388.0
2017-10-20 13:20:00,59.4,59.43,59.29,59.3,27658.0,54.1417,54.169,54.0414,54.0505,27658.0
2017-10-20 13:30:00,59.3,59.39,59.3,59.37,23622.0,54.0505,54.1325,54.0505,54.1143,23622.0
2017-10-20 13:40:00,59.37,59.38,59.24,59.26,29253.0,54.1143,54.1234,53.9958,54.0141,29253.0
2017-10-20 13:50:00,59.26,59.27,59.2,59.21,25681.0,54.0141,54.0232,53.9594,53.9685,25681.0
2017-10-20 14:00:00,59.2,59.24,59.17,59.23,36133.0,53.9594,53.9958,53.932,53.9867,36133.0
2017-10-20 14:10:00,59.22,59.23,59.16,59.19,27084.0,53.9776,53.9867,53.9229,53.9503,27084.0
2017-10-20 14:20:00,59.2,59.22,59.17,59.2,48379.0,53.9594,53.9776,53.932,53.9594,48379.0
2017-10-20 14:30:00,59.21,59.22,59.15,59.17,78228.0,53.9685,53.9776,53.9138,53.932,78228.0
2017-10-20 14:40:00,59.16,59.27,59.16,59.25,41420.0,53.9229,54.0232,53.9229,54.0049,41420.0
2017-10-20 14:50:00,59.25,59.26,59.17,59.17,31705.0,54.0049,54.0141,53.932,53.932,31705.0
2017-10-20 15:00:00,59.18,59.25,59.17,59.24,42573.0,53.9411,54.0049,53.932,53.9958,42573.0
2017-10-20 15:10:00,59.24,59.28,59.23,59.27,45229.0,53.9958,54.0323,53.9867,54.0232,45229.0
2017-10-20 15:20:00,59.27,59.28,59.18,59.2,45669.0,54.0232,54.0323,53.9411,53.9594,45669.0
2017-10-20 15:30:00,59.2,59.26,59.2,59.23,76743.0,53.9594,54.0141,53.9594,53.9867,76743.0
2017-10-20 15:40:00,59.22,59.38,59.22,59.37,188825.0,53.9776,54.1234,53.9776,54.1143,188825.0
2017-10-20 15:50:00,59.38,59.4,59.31,59.35,419909.0,54.1234,54.1417,54.0596,54.0961,419909.0
2017-10-23 09:30:00,59.5,59.89,59.43,59.63,487551.0,54.2328,54.5883,54.169,54.3513,487551.0
2017-10-23 09:40:00,59.63,59.73,59.58,59.62,129243.0,54.3513,54.4424,54.3057,54.3422,129243.0
2017-10-23 09:50:00,59.61,59.62,59.35,59.35,111692.0,54.3331,54.3422,54.0961,54.0961,111692.0
2017-10-23 10:00:00,59.35,59.47,59.32,59.47,69943.0,54.0961,54.2055,54.0687,54.2055,69943.0
2017-10-23 10:10:00,59.48,59.68,59.45,59.45,115042.0,54.2146,54.3969,54.1872,54.1872,115042.0
2017-10-23 10:20:00,59.45,59.51,59.36,59.42,96485.0,54.1872,54.2419,54.1052,54.1599,96485.0
2017-10-23 10:30:00,59.43,59.46,59.35,59.35,70030.0,54.169,54.1964,54.0961,54.0961,70030.0
2017-10-23 10:40:00,59.35,59.36,59.17,59.19,120397.0,54.0961,54.1052,53.932,53.9503,120397.0
2017-10-23 10:50:00,59.18,59.2,59.12,59.15,93478.0,53.9411,53.9594,53.8864,53.9138,93478.0
2017-10-23 11:00:00,59.15,59.17,59.07,59.13,60903.0,53.9138,53.932,53.8409,53.8956,60903.0
2017-10-23 11:10:00,59.13,59.23,59.12,59.2,56808.0,53.8956,53.9867,53.8864,53.9594,56808.0
2017-10-23 11:20:00,59.2,59.32,59.2,59.25,50663.0,53.9594,54.0687,53.9594,54.0049,50663.0
2017-10-23 11:30:00,59.26,59.26,59.12,59.12,60156.0,54.0141,54.0141,53.8864,53.8864,60156.0
2017-10-23 11:40:00,59.12,59.31,59.12,59.3,45220.0,53.8864,54.0596,53.8864,54.0505,45220.0
2017-10-23 11:50:00,59.3,59.38,59.29,59.36,64649.0,54.0505,54.1234,54.0414,54.1052,64649.0
2017-10-23 12:00:00,59.36,59.36,59.27,59.28,36926.0,54.1052,54.1052,54.0232,54.0323,36926.0
2017-10-23 12:10:00,59.28,59.4,59.26,59.38,73496.0,54.0323,54.1417,54.0141,54.1234,73496.0
2017-10-23 12:20:00,59.38,59.53,59.37,59.51,65352.0,54.1234,54.2602,54.1143,54.2419,65352.0
2017-10-23 12:30:00,59.51,59.52,59.28,59.31,45783.0,54.2419,54.251,54.0323,54.0596,45783.0
2017-10-23 12:40:00,59.31,59.54,59.31,59.48,54859.0,54.0596,54.2693,54.0596,54.2146,54859.0
2017-10-23 12:50:00,59.48,59.5,59.44,59.45,43630.0,54.2146,54.2328,54.1781,54.1872,43630.0
2017-10-23 13:00:00,59.46,59.5,59.44,59.49,49766.0,54.1964,54.2328,54.1781,54.2237,49766.0
2017-10-23 13:10:00,59.48,59.5,59.38,59.4,63042.0,54.2146,54.2328,54.1234,54.1417,63042.0
2017-10-23 13:20:00,59.41,59.42,59.31,59.31,39111.0,54.1508,54.1599,54.0596,54.0596,39111.0
2017-10-23 13:30:00,59.31,59.32,59.2,59.26,57485.0,54.0596,54.0687,53.9594,54.0141,57485.0
2017-10-23 13:40:00,59.26,59.27,59.12,59.12,42335.0,54.0141,54.0232,53.8864,53.8864,42335.0
2017-10-23 13:50:00,59.13,59.19,59.12,59.14,46347.0,53.8956,53.9503,53.8864,53.9047,46347.0
2017-10-23 14:00:00,59.14,59.22,59.1,59.21,51924.0,53.9047,53.9776,53.8682,53.9685,51924.0
2017-10-23 14:10:00,59.22,59.23,59.12,59.13,51758.0,53.9776,53.9867,53.8864,53.8956,51758.0
2017-10-23 14:20:00,59.13,59.13,59.05,59.07,86069.0,53.8956,53.8956,53.8226,53.8409,86069.0
2017-10-23 14:30:00,59.07,59.07,58.94,58.97,84570.0,53.8409,53.8409,53.7224,53.7497,84570.0
2017-10-23 14:40:00,58.97,59.07,58.95,58.96,66591.0,53.7497,53.8409,53.7315,53.7406,66591.0
2017-10-23 14:50:00,58.96,59.03,58.96,59.02,54339.0,53.7406,53.8044,53.7406,53.7953,54339.0
2017-10-23 15:00:00,59.02,59.11,58.97,58.99,58110.0,53.7953,53.8773,53.7497,53.768,58110.0
2017-10-23 15:10:00,58.99,59.0,58.89,58.89,73152.0,53.768,53.7771,53.6768,53.6768,73152.0
2017-10-23 15:20:00,58.89,58.94,58.79,58.82,149825.0,53.6768,53.7224,53.5857,53.613,149825.0
2017-10-23 15:30:00,58.81,58.82,58.7,58.74,164698.0,53.6039,53.613,53.5036,53.5401,164698.0
2017-10-23 15:40:00,58.73,58.76,58.62,58.64,280381.0,53.531,53.5583,53.4307,53.4489,280381.0
2017-10-23 15:50:00,58.63,58.81,58.57,58.78,512738.0,53.4398,53.6039,53.3851,53.5765,512738.0
2017-10-24 09:30:00,58.84,58.99,58.59,58.74,150746.0,53.6312,53.768,53.4034,53.5401,150746.0
2017-10-24 09:40:00,58.73,58.83,58.56,58.59,131181.0,53.531,53.6221,53.376,53.4034,131181.0
2017-10-24 09:50:00,58.59,58.64,58.43,58.43,129837.0,53.4034,53.4489,53.2575,53.2575,129837.0
2017-10-24 10:00:00,58.42,58.52,58.34,58.49,182124.0,53.2484,53.3396,53.1755,53.3122,182124.0
2017-10-24 10:10:00,58.5,58.63,58.38,58.45,128693.0,53.3213,53.4398,53.212,53.2758,128693.0
2017-10-24 10:20:00,58.44,58.65,58.42,58.62,73310.0,53.2666,53.4581,53.2484,53.4307,73310.0
2017-10-24 10:30:00,58.61,58.65,58.4,58.42,120689.0,53.4216,53.4581,53.2302,53.2484,120689.0
2017-10-24 10:40:00,58.41,58.57,58.4,58.56,59340.0,53.2393,53.3851,53.2302,53.376,59340.0
2017-10-24 10:50:00,58.56,58.77,58.54,58.71,58612.0,53.376,53.5674,53.3578,53.5127,58612.0
2017-10-24 11:00:00,58.71,58.75,58.62,58.68,57746.0,53.5127,53.5492,53.4307,53.4854,57746.0
2017-10-24 11:10:00,58.65,58.73,58.65,58.66,54573.0,53.4581,53.531,53.4581,53.4672,54573.0
2017-10-24 11:20:00,58.67,58.72,58.58,58.59,78630.0,53.4763,53.5219,53.3943,53.4034,78630.0
2017-10-24 11:30:00,58.58,58.63,58.53,58.6,74956.0,53.3943,53.4398,53.3487,53.4125,74956.0
2017-10-24 11:40:00,58.6,58.69,58.53,58.57,44244.0,53.4125,53.4945,53.3487,53.3851,44244.0
2017-10-24 11:50:00,58.57,58.59,58.53,58.55,74956.0,53.3851,53.4034,53.3487,53.3669,74956.0
2017-10-24 12:00:00,58.54,58.59,58.51,58.55,49439.0,53.3578,53.4034,53.3304,53.3669,49439.0
2017-10-24 12:10:00,58.55,58.68,58.55,58.68,59843.0,53.3669,53.4854,53.3669,53.4854,59843.0
2017-10-24 12:20:00,58.68,58.96,58.65,58.92,113819.0,53.4854,53.7406,53.4581,53.7042,113819.0
2017-10-24 12:30:00,58.92,59.06,58.89,58.95,113677.0,53.7042,53.8318,53.6768,53.7315,113677.0
2017-10-24 12:40:00,58.96,58.96,58.76,58.77,55507.0,53.7406,53.7406,53.5583,53.5674,55507.0
2017-10-24 12:50:00,58.77,58.9,58.76,58.8,52819.0,53.5674,53.6859,53.5583,53.5948,52819.0
2017-10-24 13:00:00,58.81,58.88,58.76,58.78,42502.0,53.6039,53.6677,53.5583,53.5765,42502.0
2017-10-24 13:10:00,58.79,58.9,58.79,58.9,56567.0,53.5857,53.6859,53.5857,53.6859,56567.0
2017-10-24 13:20:00,58.91,58.91,58.81,58.82,32366.0,53.695,53.695,53.6039,53.613,32366.0
2017-10-24 13:30:00,58.82,58.9,58.74,58.86,73465.0,53.613,53.6859,53.5401,53.6495,73465.0
2017-10-24 13:40:00,58.86,58.86,58.76,58.78,51843.0,53.6495,53.6495,53.5583,53.5765,51843.0
2017-10-24 13:50:00,58.78,58.86,58.76,58.85,29547.0,53.5765,53.6495,53.5583,53.6404,29547.0
2017-10-24 14:00:00,58.85,58.91,58.84,58.9,34596.0,53.6404,53.695,53.6312,53.6859,34596.0
2017-10-24 14:10:00,58.9,58.98,58.89,58.94,44116.0,53.6859,53.7588,53.6768,53.7224,44116.0
2017-10-24 14:20:00,58.95,59.03,58.94,59.02,53602.0,53.7315,53.8044,53.7224,53.7953,53602.0
2017-10-24 14:30:00,59.02,59.04,58.93,58.99,65830.0,53.7953,53.8135,53.7133,53.768,65830.0
2017-10-24 14:40:00,58.99,59.06,58.96,59.02,58727.0,53.768,53.8318,53.7406,53.7953,58727.0
2017-10-24 14:50:00,59.02,59.1,58.98,59.09,71131.0,53.7953,53.8682,53.7588,53.8591,71131.0
2017-10-24 15:00:00,59.09,59.09,58.92,58.92,70369.0,53.8591,53.8591,53.7042,53.7042,70369.0
2017-10-24 15:10:00,58.93,59.01,58.91,58.99,60611.0,53.7133,53.7862,53.695,53.768,60611.0
2017-10-24 15:20:00,58.98,59.01,58.96,58.98,81222.0,53.7588,53.7862,53.7406,53.7588,81222.0
2017-10-24 15:30:00,58.97,59.01,58.93,58.96,150164.0,53.7497,53.7862,53.7133,53.7406,150164.0
2017-10-24 15:40:00,58.97,59.02,58.91,58.92,153285.0,53.7497,53.7953,53.695,53.7042,153285.0
2017-10-24 15:50:00,58.93,58.95,58.7,58.8,502649.0,53.7133,53.7315,53.5036,53.5948,502649.0
2017-10-25 09:30:00,58.82,58.82,58.57,58.73,128191.0,53.613,53.613,53.3851,53.531,128191.0
2017-10-25 09:40:00,58.72,58.78,58.5,58.55,135649.0,53.5219,53.5765,53.3213,53.3669,135649.0
2017-10-25 09:50:00,58.55,58.56,58.2,58.21,106976.0,53.3669,53.376,53.0479,53.057,106976.0
2017-10-25 10:00:00,58.23,58.47,58.11,58.43,179485.0,53.0752,53.294,52.9659,53.2575,179485.0
2017-10-25 10:10:00,58.44,58.59,58.13,58.14,215789.0,53.2666,53.4034,52.9841,52.9932,215789.0
2017-10-25 10:20:00,58.14,58.23,57.87,58.02,179426.0,52.9932,53.0752,52.7471,52.8838,179426.0
2017-10-25 10:30:00,58.03,58.13,57.8,57.83,134708.0,52.8929,52.9841,52.6833,52.7106,134708.0
2017-10-25 10:40:00,57.82,58.09,57.82,57.95,173683.0,52.7015,52.9476,52.7015,52.82,173683.0
2017-10-25 10:50:00,57.95,58.07,57.85,58.0,110616.0,52.82,52.9294,52.7289,52.8656,110616.0
2017-10-25 11:00:00,58.0,58.04,57.81,57.96,127277.0,52.8656,52.9021,52.6924,52.8291,127277.0
2017-10-25 11:10:00,57.96,58.14,57.77,57.86,121256.0,52.8291,52.9932,52.656,52.738,121256.0
2017-10-25 11:20:00,57.84,58.02,57.84,57.91,159194.0,52.7198,52.8838,52.7198,52.7836,159194.0
2017-10-25 11:30:00,57.91,58.15,57.88,58.01,104081.0,52.7836,53.0023,52.7562,52.8747,104081.0
2017-10-25 11:40:00,58.02,58.07,57.72,57.74,237129.0,52.8838,52.9294,52.6104,52.6286,237129.0
2017-10-25 11:50:00,57.74,57.75,57.46,57.65,283911.0,52.6286,52.6377,52.3734,52.5466,283911.0
2017-10-25 12:00:00,57.64,57.64,57.28,57.3,259937.0,52.5375,52.5375,52.2093,52.2276,259937.0
2017-10-25 12:10:00,57.3,57.32,57.07,57.1,216268.0,52.2276,52.2458,52.0179,52.0453,216268.0
2017-10-25 12:20:00,57.1,57.1,56.81,57.0,322243.0,52.0453,52.0453,51.7809,51.9541,322243.0
2017-10-25 12:30:00,57.0,57.19,56.82,56.83,253978.0,51.9541,52.1273,51.7901,51.7992,253978.0
2017-10-25 12:40:00,56.82,57.02,56.74,56.95,167142.0,51.7901,51.9724,51.7171,51.9085,167142.0
2017-10-25 12:50:00,56.94,56.97,56.84,56.9,104625.0,51.8994,51.9268,51.8083,51.863,104625.0
2017-10-25 13:00:00,56.91,57.08,56.88,56.98,208062.0,51.8721,52.027,51.8447,51.9359,208062.0
2017-10-25 13:10:00,56.98,57.02,56.89,56.89,224251.0,51.9359,51.9724,51.8539,51.8539,224251.0
2017-10-25 13:20:00,56.9,56.92,56.76,56.79,126723.0,51.863,51.8812,51.7354,51.7627,126723.0
2017-10-25 13:30:00,56.79,56.88,56.46,56.86,362417.0,51.7627,51.8447,51.4619,51.8265,362417.0
2017-10-25 13:40:00,56.87,56.98,56.65,56.67,356487.0,51.8356,51.9359,51.6351,51.6533,356487.0
2017-10-25 13:50:00,56.66,56.83,56.61,56.78,199558.0,51.6442,51.7992,51.5986,51.7536,199558.0
2017-10-25 14:00:00,56.79,56.92,56.78,56.8,122028.0,51.7627,51.8812,51.7536,51.7718,122028.0
2017-10-25 14:10:00,56.79,57.01,56.78,57.01,191300.0,51.7627,51.9632,51.7536,51.9632,191300.0
2017-10-25 14:20:00,57.0,57.28,56.99,57.21,300470.0,51.9541,52.2093,51.945,52.1455,300470.0
2017-10-25 14:30:00,57.23,57.31,56.88,56.92,450990.0,52.1638,52.2367,51.8447,51.8812,450990.0
2017-10-25 14:40:00,56.93,57.0,56.68,56.85,237687.0,51.8903,51.9541,51.6624,51.8174,237687.0
2017-10-25 14:50:00,56.84,56.88,56.72,56.78,134463.0,51.8083,51.8447,51.6989,51.7536,134463.0
2017-10-25 15:00:00,56.78,56.81,56.73,56.8,133861.0,51.7536,51.7809,51.708,51.7718,133861.0
2017-10-25 15:10:00,56.79,56.87,56.75,56.83,231137.0,51.7627,51.8356,51.7263,51.7992,231137.0
2017-10-25 15:20:00,56.83,57.01,56.83,56.92,319642.0,51.7992,51.9632,51.7992,51.8812,319642.0
2017-10-25 15:30:00,56.92,56.96,56.8,56.86,304270.0,51.8812,51.9177,51.7718,51.8265,304270.0
2017-10-25 15:40:00,56.87,56.9,56.75,56.77,516402.0,51.8356,51.863,51.7263,51.7445,516402.0
2017-10-25 15:50:00,56.77,57.17,56.73,57.15,1160616.0,51.7445,52.1091,51.708,52.0908,1160616.0
2017-10-26 09:30:00,57.42,58.72,56.8,58.13,437601.0,52.3369,53.5219,51.7718,52.9841,437601.0
2017-10-26 09:40:00,58.15,58.24,57.91,57.91,256347.0,53.0023,53.0844,52.7836,52.7836,256347.0
2017-10-26 09:50:00,57.94,58.13,57.63,58.12,233290.0,52.8109,52.9841,52.5284,52.975,233290.0
2017-10-26 10:00:00,58.09,58.59,58.08,58.54,252263.0,52.9476,53.4034,52.9385,53.3578,252263.0
2017-10-26 10:10:00,58.53,58.6,58.11,58.34,204894.0,53.3487,53.4125,52.9659,53.1755,204894.0
2017-10-26 10:20:00,58.36,58.38,57.88,57.97,148510.0,53.1937,53.212,52.7562,52.8383,148510.0
2017-10-26 10:30:00,57.96,58.03,57.74,57.76,145617.0,52.8291,52.8929,52.6286,52.6468,145617.0
2017-10-26 10:40:00,57.76,57.83,57.68,57.79,82565.0,52.6468,52.7106,52.5739,52.6742,82565.0
2017-10-26 10:50:00,57.79,57.96,57.0,57.16,261502.0,52.6742,52.8291,51.9541,52.1,261502.0
2017-10-26 11:00:00,57.14,57.36,56.93,57.27,223368.0,52.0817,52.2823,51.8903,52.2002,223368.0
2017-10-26 11:10:00,57.26,57.53,57.16,57.33,183969.0,52.1911,52.4372,52.1,52.2549,183969.0
2017-10-26 11:20:00,57.33,57.47,57.16,57.19,153815.0,52.2549,52.3825,52.1,52.1273,153815.0
2017-10-26 11:30:00,57.21,57.53,57.2,57.4,88765.0,52.1455,52.4372,52.1364,52.3187,88765.0
2017-10-26 11:40:00,57.42,57.47,57.31,57.39,66742.0,52.3369,52.3825,52.2367,52.3096,66742.0
2017-10-26 11:50:00,57.39,57.55,57.31,57.54,117405.0,52.3096,52.4554,52.2367,52.4463,117405.0
2017-10-26 12:00:00,57.53,57.53,57.34,57.37,73329.0,52.4372,52.4372,52.264,52.2914,73329.0
2017-10-26 12:10:00,57.36,57.41,57.34,57.4,66275.0,52.2823,52.3278,52.264,52.3187,66275.0
2017-10-26 12:20:00,57.4,57.47,57.37,57.4,67908.0,52.3187,52.3825,52.2914,52.3187,67908.0
2017-10-26 12:30:00,57.4,57.43,57.23,57.42,88322.0,52.3187,52.3461,52.1638,52.3369,88322.0
2017-10-26 12:40:00,57.42,57.93,57.37,57.89,262306.0,52.3369,52.8018,52.2914,52.7653,262306.0
2017-10-26 12:50:00,57.89,57.89,54.82,54.82,1022204.0,52.7653,52.7653,49.9671,49.9671,1022204.0
2017-10-26 13:00:00,54.84,55.88,54.43,55.73,1337987.0,49.9853,50.9333,49.6116,50.7965,1337987.0
2017-10-26 13:10:00,55.72,55.95,55.36,55.85,390091.0,50.7874,50.9971,50.4593,50.9059,390091.0
2017-10-26 13:20:00,55.83,55.98,55.59,55.6,454193.0,50.8877,51.0244,50.6689,50.6781,454193.0
2017-10-26 13:30:00,55.61,55.63,55.28,55.37,325266.0,50.6872,50.7054,50.3864,50.4684,325266.0
2017-10-26 13:40:00,55.37,55.47,55.12,55.12,392490.0,50.4684,50.5596,50.2405,50.2405,392490.0
2017-10-26 13:50:00,55.13,55.15,54.19,54.67,1027094.0,50.2497,50.2679,49.3929,49.8304,1027094.0
2017-10-26 14:00:00,54.67,55.23,54.67,55.09,549262.0,49.8304,50.3408,49.8304,50.2132,549262.0
2017-10-26 14:10:00,55.1,55.14,54.63,54.66,291162.0,50.2223,50.2588,49.7939,49.8213,291162.0
2017-10-26 14:20:00,54.66,55.25,54.64,55.2,364578.0,49.8213,50.359,49.803,50.3135,364578.0
2017-10-26 14:30:00,55.2,55.24,54.61,54.77,340094.0,50.3135,50.3499,49.7757,49.9215,340094.0
2017-10-26 14:40:00,54.77,54.8,54.51,54.75,301036.0,49.9215,49.9489,49.6845,49.9033,301036.0
2017-10-26 14:50:00,54.73,54.75,54.32,54.39,418773.0,49.8851,49.9033,49.5114,49.5752,418773.0
2017-10-26 15:00:00,54.38,54.64,54.35,54.5,301306.0,49.5661,49.803,49.5387,49.6754,301306.0
2017-10-26 15:10:00,54.5,54.72,54.32,54.71,282225.0,49.6754,49.876,49.5114,49.8668,282225.0
2017-10-26 15:20:00,54.72,54.85,54.66,54.84,181598.0,49.876,49.9944,49.8213,49.9853,181598.0
2017-10-26 15:30:00,54.84,55.0,54.83,54.98,267070.0,49.9853,50.1312,49.9762,50.1129,267070.0
2017-10-26 15:40:00,54.98,55.02,54.91,54.93,417388.0,50.1129,50.1494,50.0491,50.0674,417388.0
2017-10-26 15:50:00,54.93,55.15,54.85,55.11,946273.0,50.0674,50.2679,49.9944,50.2314,946273.0
2017-10-27 09:30:00,55.13,55.32,54.98,55.0,232644.0,50.2497,50.4228,50.1129,50.1312,232644.0
2017-10-27 09:40:00,54.99,55.31,54.96,55.19,141982.0,50.1221,50.4137,50.0947,50.3043,141982.0
2017-10-27 09:50:00,55.21,55.48,55.1,55.36,202015.0,50.3226,50.5687,50.2223,50.4593,202015.0
2017-10-27 10:00:00,55.39,55.53,55.27,55.29,262222.0,50.4866,50.6143,50.3773,50.3955,262222.0
2017-10-27 10:10:00,55.29,55.34,54.59,54.62,535332.0,50.3955,50.4411,49.7575,49.7848,535332.0
2017-10-27 10:20:00,54.63,54.78,54.42,54.43,383781.0,49.7939,49.9306,49.6025,49.6116,383781.0
2017-10-27 10:30:00,54.43,54.52,54.27,54.43,227630.0,49.6116,49.6937,49.4658,49.6116,227630.0
2017-10-27 10:40:00,54.43,54.45,54.19,54.28,291904.0,49.6116,49.6299,49.3929,49.4749,291904.0
2017-10-27 10:50:00,54.29,54.38,54.16,54.19,256266.0,49.484,49.5661,49.3655,49.3929,256266.0
2017-10-27 11:00:00,54.19,54.44,54.18,54.29,222652.0,49.3929,49.6207,49.3838,49.484,222652.0
2017-10-27 11:10:00,54.31,54.33,54.01,54.04,220786.0,49.5023,49.5205,49.2288,49.2562,220786.0
2017-10-27 11:20:00,54.04,54.31,53.96,53.97,157507.0,49.2562,49.5023,49.1832,49.1923,157507.0
2017-10-27 11:30:00,53.98,54.08,53.85,53.96,239822.0,49.2015,49.2926,49.083,49.1832,239822.0
2017-10-27 11:40:00,53.96,53.97,53.54,53.54,274849.0,49.1832,49.1923,48.8004,48.8004,274849.0
2017-10-27 11:50:00,53.55,53.84,53.54,53.83,258179.0,48.8095,49.0739,48.8004,49.0647,258179.0
2017-10-27 12:00:00,53.84,54.03,53.84,54.01,157478.0,49.0739,49.247,49.0739,49.2288,157478.0
2017-10-27 12:10:00,54.02,54.03,53.91,53.94,132565.0,49.2379,49.247,49.1377,49.165,132565.0
2017-10-27 12:20:00,53.93,53.96,53.86,53.95,113797.0,49.1559,49.1832,49.0921,49.1741,113797.0
2017-10-27 12:30:00,53.96,53.96,53.83,53.86,83365.0,49.1832,49.1832,49.0647,49.0921,83365.0
2017-10-27 12:40:00,53.87,53.9,53.72,53.72,158477.0,49.1012,49.1285,48.9645,48.9645,158477.0
2017-10-27 12:50:00,53.72,53.81,53.68,53.8,100607.0,48.9645,49.0465,48.928,49.0374,100607.0
2017-10-27 13:00:00,53.8,53.82,53.65,53.71,226095.0,49.0374,49.0556,48.9007,48.9554,226095.0
2017-10-27 13:10:00,53.7,53.77,53.7,53.73,133254.0,48.9463,49.0101,48.9463,48.9736,133254.0
2017-10-27 13:20:00,53.74,53.81,53.68,53.73,317178.0,48.9827,49.0465,48.928,48.9736,317178.0
2017-10-27 13:30:00,53.73,53.97,53.72,53.96,126505.0,48.9736,49.1923,48.9645,49.1832,126505.0
2017-10-27 13:40:00,53.96,53.97,53.82,53.85,140552.0,49.1832,49.1923,49.0556,49.083,140552.0
2017-10-27 13:50:00,53.87,53.93,53.85,53.91,96104.0,49.1012,49.1559,49.083,49.1377,96104.0
2017-10-27 14:00:00,53.92,54.0,53.89,54.0,118461.0,49.1468,49.2197,49.1194,49.2197,118461.0
2017-10-27 14:10:00,54.0,54.24,53.99,54.18,200158.0,49.2197,49.4384,49.2106,49.3838,200158.0
2017-10-27 14:20:00,54.17,54.22,54.14,54.18,131157.0,49.3746,49.4202,49.3473,49.3838,131157.0
2017-10-27 14:30:00,54.18,54.38,54.18,54.3,243091.0,49.3838,49.5661,49.3838,49.4931,243091.0
2017-10-27 14:40:00,54.31,54.33,54.22,54.3,112715.0,49.5023,49.5205,49.4202,49.4931,112715.0
2017-10-27 14:50:00,54.29,54.35,54.25,54.27,67457.0,49.484,49.5387,49.4476,49.4658,67457.0
2017-10-27 15:00:00,54.26,54.33,54.2,54.21,188473.0,49.4567,49.5205,49.402,49.4111,188473.0
2017-10-27 15:10:00,54.22,54.24,54.12,54.15,113004.0,49.4202,49.4384,49.3291,49.3564,113004.0
2017-10-27 15:20:00,54.16,54.23,54.1,54.23,204722.0,49.3655,49.4293,49.3108,49.4293,204722.0
2017-10-27 15:30:00,54.23,54.28,54.1,54.1,168858.0,49.4293,49.4749,49.3108,49.3108,168858.0
2017-10-27 15:40:00,54.1,54.15,53.98,54.0,399132.0,49.3108,49.3564,49.2015,49.2197,399132.0
2017-10-27 15:50:00,54.0,54.15,53.97,54.12,465977.0,49.2197,49.3564,49.1923,49.3291,465977.0
2017-10-30 09:30:00,54.04,54.15,53.78,53.96,147382.0,49.2562,49.3564,49.0192,49.1832,147382.0
2017-10-30 09:40:00,53.97,54.1,53.93,53.96,91554.0,49.1923,49.3108,49.1559,49.1832,91554.0
2017-10-30 09:50:00,53.94,54.33,53.89,54.32,104672.0,49.165,49.5205,49.1194,49.5114,104672.0
2017-10-30 10:00:00,54.31,54.33,54.13,54.31,125395.0,49.5023,49.5205,49.3382,49.5023,125395.0
2017-10-30 10:10:00,54.32,54.62,54.18,54.52,189626.0,49.5114,49.7848,49.3838,49.6937,189626.0
2017-10-30 10:20:00,54.52,54.55,54.25,54.25,94826.0,49.6937,49.721,49.4476,49.4476,94826.0
2017-10-30 10:30:00,54.26,54.43,54.24,54.29,91600.0,49.4567,49.6116,49.4384,49.484,91600.0
2017-10-30 10:40:00,54.3,54.52,54.29,54.51,80080.0,49.4931,49.6937,49.484,49.6845,80080.0
2017-10-30 10:50:00,54.5,54.53,54.35,54.46,87087.0,49.6754,49.7028,49.5387,49.639,87087.0
2017-10-30 11:00:00,54.47,54.59,54.46,54.56,79194.0,49.6481,49.7575,49.639,49.7301,79194.0
2017-10-30 11:10:00,54.56,54.95,54.56,54.94,172012.0,49.7301,50.0856,49.7301,50.0765,172012.0
2017-10-30 11:20:00,54.93,55.02,54.86,54.99,243255.0,50.0674,50.1494,50.0036,50.1221,243255.0
2017-10-30 11:30:00,55.0,55.1,54.95,54.98,141028.0,50.1312,50.2223,50.0856,50.1129,141028.0
2017-10-30 11:40:00,54.98,55.05,54.92,54.92,68544.0,50.1129,50.1767,50.0583,50.0583,68544.0
2017-10-30 11:50:00,54.91,54.94,54.69,54.81,111525.0,50.0491,50.0765,49.8486,49.958,111525.0
2017-10-30 12:00:00,54.81,54.86,54.69,54.8,84461.0,49.958,50.0036,49.8486,49.9489,84461.0
2017-10-30 12:10:00,54.8,54.83,54.7,54.75,96623.0,49.9489,49.9762,49.8577,49.9033,96623.0
2017-10-30 12:20:00,54.74,54.96,54.74,54.95,77149.0,49.8942,50.0947,49.8942,50.0856,77149.0
2017-10-30 12:30:00,54.95,55.02,54.86,54.89,97218.0,50.0856,50.1494,50.0036,50.0309,97218.0
2017-10-30 12:40:00,54.88,54.9,54.74,54.76,48786.0,50.0218,50.04,49.8942,49.9124,48786.0
2017-10-30 12:50:00,54.77,54.91,54.76,54.84,53529.0,49.9215,50.0491,49.9124,49.9853,53529.0
2017-10-30 13:00:00,54.84,54.89,54.81,54.88,51970.0,49.9853,50.0309,49.958,50.0218,51970.0
2017-10-30 13:10:00,54.88,54.95,54.82,54.95,73740.0,50.0218,50.0856,49.9671,50.0856,73740.0
2017-10-30 13:20:00,54.95,54.96,54.83,54.86,45292.0,50.0856,50.0947,49.9762,50.0036,45292.0
2017-10-30 13:30:00,54.85,54.87,54.76,54.83,46258.0,49.9944,50.0127,49.9124,49.9762,46258.0
2017-10-30 13:40:00,54.83,54.86,54.75,54.85,68598.0,49.9762,50.0036,49.9033,49.9944,68598.0
2017-10-30 13:50:00,54.86,54.86,54.68,54.73,76534.0,50.0036,50.0036,49.8395,49.8851,76534.0
2017-10-30 14:00:00,54.75,54.9,54.74,54.81,70960.0,49.9033,50.04,49.8942,49.958,70960.0
2017-10-30 14:10:00,54.82,54.9,54.8,54.86,80325.0,49.9671,50.04,49.9489,50.0036,80325.0
2017-10-30 14:20:00,54.86,54.89,54.8,54.8,67059.0,50.0036,50.0309,49.9489,49.9489,67059.0
2017-10-30 14:30:00,54.8,54.89,54.78,54.84,58252.0,49.9489,50.0309,49.9306,49.9853,58252.0
2017-10-30 14:40:00,54.84,54.89,54.81,54.89,63095.0,49.9853,50.0309,49.958,50.0309,63095.0
2017-10-30 14:50:00,54.89,54.89,54.77,54.78,67970.0,50.0309,50.0309,49.9215,49.9306,67970.0
2017-10-30 15:00:00,54.78,54.84,54.76,54.8,88584.0,49.9306,49.9853,49.9124,49.9489,88584.0
2017-10-30 15:10:00,54.8,54.81,54.73,54.77,80065.0,49.9489,49.958,49.8851,49.9215,80065.0
2017-10-30 15:20:00,54.77,54.8,54.71,54.78,95153.0,49.9215,49.9489,49.8668,49.9306,95153.0
2017-10-30 15:30:00,54.79,54.79,54.72,54.77,139170.0,49.9398,49.9398,49.876,49.9215,139170.0
2017-10-30 15:40:00,54.77,54.82,54.66,54.73,205249.0,49.9215,49.9671,49.8213,49.8851,205249.0
2017-10-30 15:50:00,54.73,54.78,54.65,54.72,293276.0,49.8851,49.9306,49.8122,49.876,293276.0
2017-10-31 09:30:00,54.66,54.66,54.23,54.24,117839.0,49.8213,49.8213,49.4293,49.4384,117839.0
2017-10-31 09:40:00,54.22,54.29,54.13,54.17,65790.0,49.4202,49.484,49.3382,49.3746,65790.0
2017-10-31 09:50:00,54.18,54.41,54.16,54.39,92978.0,49.3838,49.5934,49.3655,49.5752,92978.0
2017-10-31 10:00:00,54.38,54.38,54.17,54.17,50458.0,49.5661,49.5661,49.3746,49.3746,50458.0
2017-10-31 10:10:00,54.17,54.21,54.08,54.09,121481.0,49.3746,49.4111,49.2926,49.3017,121481.0
2017-10-31 10:20:00,54.09,54.24,54.08,54.18,94788.0,49.3017,49.4384,49.2926,49.3838,94788.0
2017-10-31 10:30:00,54.18,54.25,54.15,54.22,55711.0,49.3838,49.4476,49.3564,49.4202,55711.0
2017-10-31 10:40:00,54.24,54.3,54.23,54.28,46113.0,49.4384,49.4931,49.4293,49.4749,46113.0
2017-10-31 10:50:00,54.28,54.47,54.28,54.47,79506.0,49.4749,49.6481,49.4749,49.6481,79506.0
2017-10-31 11:00:00,54.47,54.5,54.44,54.45,41575.0,49.6481,49.6754,49.6207,49.6299,41575.0
2017-10-31 11:10:00,54.44,54.49,54.39,54.46,33851.0,49.6207,49.6663,49.5752,49.639,33851.0
2017-10-31 11:20:00,54.45,54.46,54.21,54.25,123474.0,49.6299,49.639,49.4111,49.4476,123474.0
2017-10-31 11:30:00,54.26,54.4,54.25,54.32,87259.0,49.4567,49.5843,49.4476,49.5114,87259.0
2017-10-31 11:40:00,54.32,54.35,54.25,54.27,39221.0,49.5114,49.5387,49.4476,49.4658,39221.0
2017-10-31 11:50:00,54.27,54.29,54.24,54.26,34447.0,49.4658,49.484,49.4384,49.4567,34447.0
2017-10-31 12:00:00,54.25,54.27,54.22,54.23,43644.0,49.4476,49.4658,49.4202,49.4293,43644.0
2017-10-31 12:10:00,54.23,54.27,54.2,54.24,56997.0,49.4293,49.4658,49.402,49.4384,56997.0
2017-10-31 12:20:00,54.25,54.26,54.17,54.19,36618.0,49.4476,49.4567,49.3746,49.3929,36618.0
2017-10-31 12:30:00,54.19,54.55,54.18,54.55,145883.0,49.3929,49.721,49.3838,49.721,145883.0
2017-10-31 12:40:00,54.55,54.57,54.4,54.4,48809.0,49.721,49.7392,49.5843,49.5843,48809.0
2017-10-31 12:50:00,54.4,54.49,54.38,54.39,40098.0,49.5843,49.6663,49.5661,49.5752,40098.0
2017-10-31 13:00:00,54.39,54.41,54.27,54.28,57528.0,49.5752,49.5934,49.4658,49.4749,57528.0
2017-10-31 13:10:00,54.28,54.35,54.25,54.29,120345.0,49.4749,49.5387,49.4476,49.484,120345.0
2017-10-31 13:20:00,54.28,54.34,54.28,54.29,25894.0,49.4749,49.5296,49.4749,49.484,25894.0
2017-10-31 13:30:00,54.29,54.37,54.29,54.36,70994.0,49.484,49.5569,49.484,49.5478,70994.0
2017-10-31 13:40:00,54.36,54.38,54.34,54.35,29533.0,49.5478,49.5661,49.5296,49.5387,29533.0
2017-10-31 13:50:00,54.35,54.38,54.3,54.3,39160.0,49.5387,49.5661,49.4931,49.4931,39160.0
2017-10-31 14:00:00,54.3,54.35,54.29,54.32,38384.0,49.4931,49.5387,49.484,49.5114,38384.0
2017-10-31 14:10:00,54.31,54.31,54.24,54.28,67299.0,49.5023,49.5023,49.4384,49.4749,67299.0
2017-10-31 14:20:00,54.28,54.36,54.26,54.28,64003.0,49.4749,49.5478,49.4567,49.4749,64003.0
2017-10-31 14:30:00,54.29,54.29,54.22,54.24,148058.0,49.484,49.484,49.4202,49.4384,148058.0
2017-10-31 14:40:00,54.25,54.26,54.06,54.09,111038.0,49.4476,49.4567,49.2744,49.3017,111038.0
2017-10-31 14:50:00,54.1,54.14,54.07,54.12,96160.0,49.3108,49.3473,49.2835,49.3291,96160.0
2017-10-31 15:00:00,54.12,54.21,54.11,54.15,63908.0,49.3291,49.4111,49.32,49.3564,63908.0
2017-10-31 15:10:00,54.15,54.18,54.09,54.1,83037.0,49.3564,49.3838,49.3017,49.3108,83037.0
2017-10-31 15:20:00,54.1,54.21,54.1,54.12,63759.0,49.3108,49.4111,49.3108,49.3291,63759.0
2017-10-31 15:30:00,54.12,54.12,54.02,54.05,142184.0,49.3291,49.3291,49.2379,49.2653,142184.0
2017-10-31 15:40:00,54.05,54.06,53.9,53.98,185296.0,49.2653,49.2744,49.1285,49.2015,185296.0
2017-10-31 15:50:00,53.98,53.99,53.83,53.86,491422.0,49.2015,49.2106,49.0647,49.0921,491422.0
2017-11-01 09:30:00,54.03,54.46,53.98,54.27,334083.0,49.247,49.639,49.2015,49.4658,334083.0
2017-11-01 09:40:00,54.26,54.37,54.17,54.17,254437.0,49.4567,49.5569,49.3746,49.3746,254437.0
2017-11-01 09:50:00,54.18,54.33,54.11,54.2,61728.0,49.3838,49.5205,49.32,49.402,61728.0
2017-11-01 10:00:00,54.19,54.22,54.04,54.09,131785.0,49.3929,49.4202,49.2562,49.3017,131785.0
2017-11-01 10:10:00,54.09,54.12,54.01,54.12,75284.0,49.3017,49.3291,49.2288,49.3291,75284.0
2017-11-01 10:20:00,54.11,54.17,53.97,53.98,133045.0,49.32,49.3746,49.1923,49.2015,133045.0
2017-11-01 10:30:00,53.98,53.98,53.71,53.75,110783.0,49.2015,49.2015,48.9554,48.9918,110783.0
2017-11-01 10:40:00,53.74,53.78,53.66,53.66,128070.0,48.9827,49.0192,48.9098,48.9098,128070.0
2017-11-01 10:50:00,53.66,53.75,53.65,53.75,132600.0,48.9098,48.9918,48.9007,48.9918,132600.0
2017-11-01 11:00:00,53.76,53.77,53.64,53.67,73780.0,49.0009,49.0101,48.8916,48.9189,73780.0
2017-11-01 11:10:00,53.66,53.69,53.54,53.6,116646.0,48.9098,48.9371,48.8004,48.8551,116646.0
2017-11-01 11:20:00,53.6,53.65,53.56,53.65,46566.0,48.8551,48.9007,48.8186,48.9007,46566.0
2017-11-01 11:30:00,53.64,53.76,53.64,53.71,49699.0,48.8916,49.0009,48.8916,48.9554,49699.0
2017-11-01 11:40:00,53.71,53.72,53.62,53.66,30528.0,48.9554,48.9645,48.8733,48.9098,30528.0
2017-11-01 11:50:00,53.66,53.66,53.57,53.63,60435.0,48.9098,48.9098,48.8278,48.8824,60435.0
2017-11-01 12:00:00,53.63,53.68,53.62,53.66,93984.0,48.8824,48.928,48.8733,48.9098,93984.0
2017-11-01 12:10:00,53.66,53.7,53.64,53.69,125703.0,48.9098,48.9463,48.8916,48.9371,125703.0
2017-11-01 12:20:00,53.68,53.72,53.63,53.68,106363.0,48.928,48.9645,48.8824,48.928,106363.0
2017-11-01 12:30:00,53.68,53.74,53.65,53.65,124370.0,48.928,48.9827,48.9007,48.9007,124370.0
2017-11-01 12:40:00,53.66,53.69,53.65,53.68,116195.0,48.9098,48.9371,48.9007,48.928,116195.0
2017-11-01 12:50:00,53.68,53.69,53.65,53.67,44950.0,48.928,48.9371,48.9007,48.9189,44950.0
2017-11-01 13:00:00,53.66,53.79,53.65,53.77,68059.0,48.9098,49.0283,48.9007,49.0101,68059.0
2017-11-01 13:10:00,53.79,53.9,53.75,53.85,56751.0,49.0283,49.1285,48.9918,49.083,56751.0
2017-11-01 13:20:00,53.85,53.98,53.85,53.93,71751.0,49.083,49.2015,49.083,49.1559,71751.0
2017-11-01 13:30:00,53.94,54.0,53.87,53.89,33960.0,49.165,49.2197,49.1012,49.1194,33960.0
2017-11-01 13:40:00,53.89,53.97,53.89,53.95,44275.0,49.1194,49.1923,49.1194,49.1741,44275.0
2017-11-01 13:50:00,53.94,54.04,53.94,53.99,73294.0,49.165,49.2562,49.165,49.2106,73294.0
2017-11-01 14:00:00,54.0,54.05,53.95,53.96,42732.0,49.2197,49.2653,49.1741,49.1832,42732.0
2017-11-01 14:10:00,53.97,54.04,53.96,54.03,49321.0,49.1923,49.2562,49.1832,49.247,49321.0
2017-11-01 14:20:00,54.02,54.03,53.97,53.99,31956.0,49.2379,49.247,49.1923,49.2106,31956.0
2017-11-01 14:30:00,54.0,54.12,53.99,54.07,49792.0,49.2197,49.3291,49.2106,49.2835,49792.0
2017-11-01 14:40:00,54.08,54.12,54.03,54.1,39441.0,49.2926,49.3291,49.247,49.3108,39441.0
2017-11-01 14:50:00,54.1,54.13,54.06,54.12,53924.0,49.3108,49.3382,49.2744,49.3291,53924.0
2017-11-01 15:00:00,54.12,54.13,54.05,54.07,56997.0,49.3291,49.3382,49.2653,49.2835,56997.0
2017-11-01 15:10:00,54.06,54.16,54.05,54.13,69607.0,49.2744,49.3655,49.2653,49.3382,69607.0
2017-11-01 15:20:00,54.13,54.13,54.05,54.1,60950.0,49.3382,49.3382,49.2653,49.3108,60950.0
2017-11-01 15:30:00,54.1,54.1,54.04,54.06,78008.0,49.3108,49.3108,49.2562,49.2744,78008.0
2017-11-01 15:40:00,54.07,54.11,54.0,54.0,180870.0,49.2835,49.32,49.2197,49.2197,180870.0
2017-11-01 15:50:00,54.01,54.03,53.96,53.99,242065.0,49.2288,49.247,49.1832,49.2106,242065.0
2017-11-02 09:30:00,54.0,54.09,53.84,53.96,68275.0,49.2197,49.3017,49.0739,49.1832,68275.0
2017-11-02 09:40:00,53.97,54.01,53.73,53.73,67889.0,49.1923,49.2288,48.9736,48.9736,67889.0
2017-11-02 09:50:00,53.72,53.91,53.68,53.89,79436.0,48.9645,49.1377,48.928,49.1194,79436.0
2017-11-02 10:00:00,53.88,53.99,53.75,53.79,71654.0,49.1103,49.2106,48.9918,49.0283,71654.0
2017-11-02 10:10:00,53.82,53.97,53.8,53.87,100026.0,49.0556,49.1923,49.0374,49.1012,100026.0
2017-11-02 10:20:00,53.87,53.9,53.78,53.8,54404.0,49.1012,49.1285,49.0192,49.0374,54404.0
2017-11-02 10:30:00,53.8,53.87,53.75,53.85,36750.0,49.0374,49.1012,48.9918,49.083,36750.0
2017-11-02 10:40:00,53.86,53.97,53.84,53.84,57499.0,49.0921,49.1923,49.0739,49.0739,57499.0
2017-11-02 10:50:00,53.85,53.89,53.7,53.77,64799.0,49.083,49.1194,48.9463,49.0101,64799.0
2017-11-02 11:00:00,53.77,53.83,53.72,53.73,42069.0,49.0101,49.0647,48.9645,48.9736,42069.0
2017-11-02 11:10:00,53.73,53.75,53.63,53.71,43552.0,48.9736,48.9918,48.8824,48.9554,43552.0
2017-11-02 11:20:00,53.7,53.71,53.55,53.57,52742.0,48.9463,48.9554,48.8095,48.8278,52742.0
2017-11-02 11:30:00,53.56,53.56,53.45,53.5,89382.0,48.8186,48.8186,48.7184,48.764,89382.0
2017-11-02 11:40:00,53.51,53.62,53.48,53.56,62955.0,48.7731,48.8733,48.7457,48.8186,62955.0
2017-11-02 11:50:00,53.57,53.59,53.55,53.57,53244.0,48.8278,48.846,48.8095,48.8278,53244.0
2017-11-02 12:00:00,53.57,53.69,53.54,53.68,49752.0,48.8278,48.9371,48.8004,48.928,49752.0
2017-11-02 12:10:00,53.7,53.82,53.69,53.8,31777.0,48.9463,49.0556,48.9371,49.0374,31777.0
2017-11-02 12:20:00,53.8,53.81,53.67,53.75,37379.0,49.0374,49.0465,48.9189,48.9918,37379.0
2017-11-02 12:30:00,53.74,53.78,53.69,53.74,31702.0,48.9827,49.0192,48.9371,48.9827,31702.0
2017-11-02 12:40:00,53.74,53.76,53.7,53.72,40836.0,48.9827,49.0009,48.9463,48.9645,40836.0
2017-11-02 12:50:00,53.73,53.78,53.7,53.71,46777.0,48.9736,49.0192,48.9463,48.9554,46777.0
2017-11-02 13:00:00,53.71,53.74,53.64,53.66,44433.0,48.9554,48.9827,48.8916,48.9098,44433.0
2017-11-02 13:10:00,53.66,53.67,53.58,53.62,61910.0,48.9098,48.9189,48.8369,48.8733,61910.0
2017-11-02 13:20:00,53.61,53.63,53.6,53.61,33771.0,48.8642,48.8824,48.8551,48.8642,33771.0
2017-11-02 13:30:00,53.61,53.62,53.54,53.56,47432.0,48.8642,48.8733,48.8004,48.8186,47432.0
2017-11-02 13:40:00,53.57,53.63,53.56,53.6,30307.0,48.8278,48.8824,48.8186,48.8551,30307.0
2017-11-02 13:50:00,53.59,53.72,53.58,53.72,47925.0,48.846,48.9645,48.8369,48.9645,47925.0
2017-11-02 14:00:00,53.73,53.74,53.64,53.72,36152.0,48.9736,48.9827,48.8916,48.9645,36152.0
2017-11-02 14:10:00,53.72,53.81,53.72,53.8,44703.0,48.9645,49.0465,48.9645,49.0374,44703.0
2017-11-02 14:20:00,53.8,53.94,53.8,53.91,64159.0,49.0374,49.165,49.0374,49.1377,64159.0
2017-11-02 14:30:00,53.91,53.93,53.87,53.91,41073.0,49.1377,49.1559,49.1012,49.1377,41073.0
2017-11-02 14:40:00,53.9,53.92,53.82,53.84,39232.0,49.1285,49.1468,49.0556,49.0739,39232.0
2017-11-02 14:50:00,53.84,53.87,53.82,53.84,41494.0,49.0739,49.1012,49.0556,49.0739,41494.0
2017-11-02 15:00:00,53.83,53.84,53.79,53.84,50857.0,49.0647,49.0739,49.0283,49.0739,50857.0
2017-11-02 15:10:00,53.83,53.95,53.82,53.95,65037.0,49.0647,49.1741,49.0556,49.1741,65037.0
2017-11-02 15:20:00,53.95,54.01,53.92,53.96,69055.0,49.1741,49.2288,49.1468,49.1832,69055.0
2017-11-02 15:30:00,53.97,54.02,53.95,53.98,74316.0,49.1923,49.2379,49.1741,49.2015,74316.0
2017-11-02 15:40:00,53.98,54.01,53.94,53.99,101638.0,49.2015,49.2288,49.165,49.2106,101638.0
2017-11-02 15:50:00,53.99,54.0,53.95,53.99,269854.0,49.2106,49.2197,49.1741,49.2106,269854.0
2017-11-03 09:30:00,53.99,54.07,53.78,53.89,102428.0,49.2106,49.2835,49.0192,49.1194,102428.0
2017-11-03 09:40:00,53.85,53.93,53.66,53.72,123630.0,49.083,49.1559,48.9098,48.9645,123630.0
2017-11-03 09:50:00,53.73,53.73,53.63,53.71,54520.0,48.9736,48.9736,48.8824,48.9554,54520.0
2017-11-03 10:00:00,53.72,53.89,53.72,53.78,76281.0,48.9645,49.1194,48.9645,49.0192,76281.0
2017-11-03 10:10:00,53.78,53.92,53.72,53.91,64355.0,49.0192,49.1468,48.9645,49.1377,64355.0
2017-11-03 10:20:00,53.9,53.93,53.72,53.73,56153.0,49.1285,49.1559,48.9645,48.9736,56153.0
2017-11-03 10:30:00,53.74,53.75,53.6,53.72,89053.0,48.9827,48.9918,48.8551,48.9645,89053.0
2017-11-03 10:40:00,53.72,53.73,53.61,53.72,81768.0,48.9645,48.9736,48.8642,48.9645,81768.0
2017-11-03 10:50:00,53.73,53.93,53.72,53.93,88290.0,48.9736,49.1559,48.9645,49.1559,88290.0
2017-11-03 11:00:00,53.92,53.93,53.83,53.85,53246.0,49.1468,49.1559,49.0647,49.083,53246.0
2017-11-03 11:10:00,53.85,53.92,53.77,53.9,74684.0,49.083,49.1468,49.0101,49.1285,74684.0
2017-11-03 11:20:00,53.91,53.94,53.76,53.84,65832.0,49.1377,49.165,49.0009,49.0739,65832.0
2017-11-03 11:30:00,53.84,53.91,53.82,53.84,48682.0,49.0739,49.1377,49.0556,49.0739,48682.0
2017-11-03 11:40:00,53.85,53.88,53.78,53.8,63210.0,49.083,49.1103,49.0192,49.0374,63210.0
2017-11-03 11:50:00,53.79,53.85,53.78,53.81,49495.0,49.0283,49.083,49.0192,49.0465,49495.0
2017-11-03 12:00:00,53.81,53.82,53.78,53.81,25756.0,49.0465,49.0556,49.0192,49.0465,25756.0
2017-11-03 12:10:00,53.81,53.9,53.81,53.86,50239.0,49.0465,49.1285,49.0465,49.0921,50239.0
2017-11-03 12:20:00,53.87,53.91,53.85,53.89,57527.0,49.1012,49.1377,49.083,49.1194,57527.0
2017-11-03 12:30:00,53.89,53.9,53.86,53.86,44572.0,49.1194,49.1285,49.0921,49.0921,44572.0
2017-11-03 12:40:00,53.86,53.96,53.86,53.89,54637.0,49.0921,49.1832,49.0921,49.1194,54637.0
2017-11-03 12:50:00,53.88,53.93,53.87,53.88,25538.0,49.1103,49.1559,49.1012,49.1103,25538.0
2017-11-03 13:00:00,53.87,53.89,53.85,53.85,30877.0,49.1012,49.1194,49.083,49.083,30877.0
2017-11-03 13:10:00,53.85,53.88,53.84,53.86,30555.0,49.083,49.1103,49.0739,49.0921,30555.0
2017-11-03 13:20:00,53.86,53.93,53.86,53.89,30283.0,49.0921,49.1559,49.0921,49.1194,30283.0
2017-11-03 13:30:00,53.88,53.99,53.87,53.94,45429.0,49.1103,49.2106,49.1012,49.165,45429.0
2017-11-03 13:40:00,53.94,54.22,53.93,54.21,88798.0,49.165,49.4202,49.1559,49.4111,88798.0
2017-11-03 13:50:00,54.22,54.23,54.14,54.14,43603.0,49.4202,49.4293,49.3473,49.3473,43603.0
2017-11-03 14:00:00,54.16,54.19,54.13,54.16,40059.0,49.3655,49.3929,49.3382,49.3655,40059.0
2017-11-03 14:10:00,54.16,54.25,54.16,54.22,84471.0,49.3655,49.4476,49.3655,49.4202,84471.0
2017-11-03 14:20:00,54.23,54.25,54.14,54.16,55015.0,49.4293,49.4476,49.3473,49.3655,55015.0
2017-11-03 14:30:00,54.15,54.16,54.06,54.09,45089.0,49.3564,49.3655,49.2744,49.3017,45089.0
2017-11-03 14:40:00,54.09,54.12,54.05,54.1,68312.0,49.3017,49.3291,49.2653,49.3108,68312.0
2017-11-03 14:50:00,54.11,54.2,54.1,54.15,52828.0,49.32,49.402,49.3108,49.3564,52828.0
2017-11-03 15:00:00,54.15,54.24,54.12,54.19,72410.0,49.3564,49.4384,49.3291,49.3929,72410.0
2017-11-03 15:10:00,54.19,54.24,54.13,54.21,66110.0,49.3929,49.4384,49.3382,49.4111,66110.0
2017-11-03 15:20:00,54.21,54.21,54.16,54.2,54595.0,49.4111,49.4111,49.3655,49.402,54595.0
2017-11-03 15:30:00,54.2,54.2,54.1,54.13,77938.0,49.402,49.402,49.3108,49.3382,77938.0
2017-11-03 15:40:00,54.13,54.2,54.12,54.18,101584.0,49.3382,49.402,49.3291,49.3838,101584.0
2017-11-03 15:50:00,54.18,54.2,54.11,54.16,354253.0,49.3838,49.402,49.32,49.3655,354253.0
2017-11-06 09:30:00,54.09,54.6,54.09,54.46,115788.0,49.3017,49.7666,49.3017,49.639,115788.0
2017-11-06 09:40:00,54.47,54.6,54.38,54.56,46458.0,49.6481,49.7666,49.5661,49.7301,46458.0
2017-11-06 09:50:00,54.57,54.61,54.52,54.6,50437.0,49.7392,49.7757,49.6937,49.7666,50437.0
2017-11-06 10:00:00,54.61,54.8,54.56,54.79,123939.0,49.7757,49.9489,49.7301,49.9398,123939.0
2017-11-06 10:10:00,54.79,55.08,54.79,55.05,119302.0,49.9398,50.2041,49.9398,50.1767,119302.0
2017-11-06 10:20:00,55.05,55.15,55.0,55.02,95203.0,50.1767,50.2679,50.1312,50.1494,95203.0
2017-11-06 10:30:00,55.02,55.04,54.96,54.99,133143.0,50.1494,50.1676,50.0947,50.1221,133143.0
2017-11-06 10:40:00,55.0,55.12,54.98,54.98,122233.0,50.1312,50.2405,50.1129,50.1129,122233.0
2017-11-06 10:50:00,54.97,55.05,54.93,55.01,67552.0,50.1038,50.1767,50.0674,50.1403,67552.0
2017-11-06 11:00:00,55.0,55.02,54.96,55.02,74589.0,50.1312,50.1494,50.0947,50.1494,74589.0
2017-11-06 11:10:00,55.02,55.11,54.98,55.1,77590.0,50.1494,50.2314,50.1129,50.2223,77590.0
2017-11-06 11:20:00,55.1,55.1,54.87,54.91,46424.0,50.2223,50.2223,50.0127,50.0491,46424.0
2017-11-06 11:30:00,54.9,54.9,54.74,54.76,106216.0,50.04,50.04,49.8942,49.9124,106216.0
2017-11-06 11:40:00,54.77,54.79,54.7,54.71,72785.0,49.9215,49.9398,49.8577,49.8668,72785.0
2017-11-06 11:50:00,54.71,54.71,54.57,54.62,71375.0,49.8668,49.8668,49.7392,49.7848,71375.0
2017-11-06 12:00:00,54.62,54.67,54.58,54.63,43802.0,49.7848,49.8304,49.7483,49.7939,43802.0
2017-11-06 12:10:00,54.63,54.64,54.58,54.61,43274.0,49.7939,49.803,49.7483,49.7757,43274.0
2017-11-06 12:20:00,54.61,54.64,54.48,54.48,57796.0,49.7757,49.803,49.6572,49.6572,57796.0
2017-11-06 12:30:00,54.48,54.57,54.39,54.56,101352.0,49.6572,49.7392,49.5752,49.7301,101352.0
2017-11-06 12:40:00,54.56,54.69,54.56,54.69,73028.0,49.7301,49.8486,49.7301,49.8486,73028.0
2017-11-06 12:50:00,54.69,54.81,54.69,54.81,92139.0,49.8486,49.958,49.8486,49.958,92139.0
2017-11-06 13:00:00,54.81,54.85,54.67,54.78,78187.0,49.958,49.9944,49.8304,49.9306,78187.0
2017-11-06 13:10:00,54.78,54.88,54.78,54.78,42752.0,49.9306,50.0218,49.9306,49.9306,42752.0
2017-11-06 13:20:00,54.79,54.79,54.68,54.71,40310.0,49.9398,49.9398,49.8395,49.8668,40310.0
2017-11-06 13:30:00,54.7,54.74,54.68,54.73,34908.0,49.8577,49.8942,49.8395,49.8851,34908.0
2017-11-06 13:40:00,54.74,54.82,54.73,54.8,47225.0,49.8942,49.9671,49.8851,49.9489,47225.0
2017-11-06 13:50:00,54.8,54.84,54.8,54.81,42441.0,49.9489,49.9853,49.9489,49.958,42441.0
2017-11-06 14:00:00,54.82,54.83,54.7,54.71,52118.0,49.9671,49.9762,49.8577,49.8668,52118.0
2017-11-06 14:10:00,54.71,54.73,54.62,54.62,65513.0,49.8668,49.8851,49.7848,49.7848,65513.0
2017-11-06 14:20:00,54.63,54.66,54.56,54.57,38957.0,49.7939,49.8213,49.7301,49.7392,38957.0
2017-11-06 14:30:00,54.57,54.6,54.53,54.6,28560.0,49.7392,49.7666,49.7028,49.7666,28560.0
2017-11-06 14:40:00,54.59,54.69,54.59,54.66,43726.0,49.7575,49.8486,49.7575,49.8213,43726.0
2017-11-06 14:50:00,54.66,54.73,54.55,54.6,67040.0,49.8213,49.8851,49.721,49.7666,67040.0
2017-11-06 15:00:00,54.6,54.72,54.6,54.71,79026.0,49.7666,49.876,49.7666,49.8668,79026.0
2017-11-06 15:10:00,54.71,54.73,54.62,54.68,47015.0,49.8668,49.8851,49.7848,49.8395,47015.0
2017-11-06 15:20:00,54.68,54.71,54.66,54.7,57199.0,49.8395,49.8668,49.8213,49.8577,57199.0
2017-11-06 15:30:00,54.7,54.7,54.61,54.62,78827.0,49.8577,49.8577,49.7757,49.7848,78827.0
2017-11-06 15:40:00,54.63,54.68,54.62,54.63,121973.0,49.7939,49.8395,49.7848,49.7939,121973.0
2017-11-06 15:50:00,54.62,54.62,54.51,54.52,299866.0,49.7848,49.7848,49.6845,49.6937,299866.0
2017-11-07 09:30:00,54.6,54.6,54.25,54.33,96314.0,49.7666,49.7666,49.4476,49.5205,96314.0
2017-11-07 09:40:00,54.33,54.57,54.26,54.37,68258.0,49.5205,49.7392,49.4567,49.5569,68258.0
2017-11-07 09:50:00,54.38,54.44,54.34,54.35,63614.0,49.5661,49.6207,49.5296,49.5387,63614.0
2017-11-07 10:00:00,54.35,54.43,54.23,54.39,64806.0,49.5387,49.6116,49.4293,49.5752,64806.0
2017-11-07 10:10:00,54.39,54.42,54.32,54.4,30614.0,49.5752,49.6025,49.5114,49.5843,30614.0
2017-11-07 10:20:00,54.4,54.42,54.35,54.39,39713.0,49.5843,49.6025,49.5387,49.5752,39713.0
2017-11-07 10:30:00,54.4,54.43,54.32,54.34,39137.0,49.5843,49.6116,49.5114,49.5296,39137.0
2017-11-07 10:40:00,54.34,54.36,54.28,54.31,46548.0,49.5296,49.5478,49.4749,49.5023,46548.0
2017-11-07 10:50:00,54.3,54.31,54.17,54.18,46821.0,49.4931,49.5023,49.3746,49.3838,46821.0
2017-11-07 11:00:00,54.2,54.31,54.19,54.24,54444.0,49.402,49.5023,49.3929,49.4384,54444.0
2017-11-07 11:10:00,54.24,54.42,54.2,54.41,57362.0,49.4384,49.6025,49.402,49.5934,57362.0
2017-11-07 11:20:00,54.4,54.44,54.36,54.39,37270.0,49.5843,49.6207,49.5478,49.5752,37270.0
2017-11-07 11:30:00,54.38,54.39,54.3,54.31,40399.0,49.5661,49.5752,49.4931,49.5023,40399.0
2017-11-07 11:40:00,54.3,54.41,54.29,54.37,108688.0,49.4931,49.5934,49.484,49.5569,108688.0
2017-11-07 11:50:00,54.36,54.36,54.17,54.2,74896.0,49.5478,49.5478,49.3746,49.402,74896.0
2017-11-07 12:00:00,54.2,54.35,54.19,54.3,44633.0,49.402,49.5387,49.3929,49.4931,44633.0
2017-11-07 12:10:00,54.3,54.34,54.23,54.31,62159.0,49.4931,49.5296,49.4293,49.5023,62159.0
2017-11-07 12:20:00,54.32,54.32,54.25,54.3,34555.0,49.5114,49.5114,49.4476,49.4931,34555.0
2017-11-07 12:30:00,54.29,54.32,54.17,54.19,48914.0,49.484,49.5114,49.3746,49.3929,48914.0
2017-11-07 12:40:00,54.2,54.21,54.1,54.12,35816.0,49.402,49.4111,49.3108,49.3291,35816.0
2017-11-07 12:50:00,54.13,54.15,54.05,54.05,35431.0,49.3382,49.3564,49.2653,49.2653,35431.0
2017-11-07 13:00:00,54.06,54.08,54.01,54.01,39927.0,49.2744,49.2926,49.2288,49.2288,39927.0
2017-11-07 13:10:00,54.01,54.03,53.97,54.0,55317.0,49.2288,49.247,49.1923,49.2197,55317.0
2017-11-07 13:20:00,54.0,54.12,53.98,54.11,45910.0,49.2197,49.3291,49.2015,49.32,45910.0
2017-11-07 13:30:00,54.1,54.12,54.05,54.06,60862.0,49.3108,49.3291,49.2653,49.2744,60862.0
2017-11-07 13:40:00,54.07,54.14,54.06,54.1,40827.0,49.2835,49.3473,49.2744,49.3108,40827.0
2017-11-07 13:50:00,54.11,54.11,53.98,53.98,37978.0,49.32,49.32,49.2015,49.2015,37978.0
2017-11-07 14:00:00,53.99,54.04,53.99,54.0,46046.0,49.2106,49.2562,49.2106,49.2197,46046.0
2017-11-07 14:10:00,54.01,54.04,53.97,53.98,78704.0,49.2288,49.2562,49.1923,49.2015,78704.0
2017-11-07 14:20:00,53.98,54.02,53.97,54.01,24775.0,49.2015,49.2379,49.1923,49.2288,24775.0
2017-11-07 14:30:00,54.01,54.03,53.99,54.02,37359.0,49.2288,49.247,49.2106,49.2379,37359.0
2017-11-07 14:40:00,54.03,54.03,53.96,53.97,37312.0,49.247,49.247,49.1832,49.1923,37312.0
2017-11-07 14:50:00,53.98,54.01,53.89,53.9,66363.0,49.2015,49.2288,49.1194,49.1285,66363.0
2017-11-07 15:00:00,53.9,53.95,53.86,53.94,60061.0,49.1285,49.1741,49.0921,49.165,60061.0
2017-11-07 15:10:00,53.94,53.96,53.88,53.9,67651.0,49.165,49.1832,49.1103,49.1285,67651.0
2017-11-07 15:20:00,53.91,53.91,53.8,53.84,141145.0,49.1377,49.1377,49.0374,49.0739,141145.0
2017-11-07 15:30:00,53.84,53.95,53.81,53.91,136804.0,49.0739,49.1741,49.0465,49.1377,136804.0
2017-11-07 15:40:00,53.91,53.91,53.8,53.85,131033.0,49.1377,49.1377,49.0374,49.083,131033.0
2017-11-07 15:50:00,53.85,53.93,53.82,53.86,422238.0,49.083,49.1559,49.0556,49.0921,422238.0
2017-11-08 09:30:00,53.74,53.89,53.46,53.73,106825.0,48.9827,49.1194,48.7275,48.9736,106825.0
2017-11-08 09:40:00,53.71,54.01,53.71,53.88,75838.0,48.9554,49.2288,48.9554,49.1103,75838.0
2017-11-08 09:50:00,53.86,53.89,53.58,53.71,57371.0,49.0921,49.1194,48.8369,48.9554,57371.0
2017-11-08 10:00:00,53.71,53.91,53.71,53.77,46660.0,48.9554,49.1377,48.9554,49.0101,46660.0
2017-11-08 10:10:00,53.77,53.84,53.63,53.66,65462.0,49.0101,49.0739,48.8824,48.9098,65462.0
2017-11-08 10:20:00,53.66,53.75,53.66,53.74,37385.0,48.9098,48.9918,48.9098,48.9827,37385.0
2017-11-08 10:30:00,53.74,53.76,53.6,53.65,62453.0,48.9827,49.0009,48.8551,48.9007,62453.0
2017-11-08 10:40:00,53.65,53.71,53.63,53.71,47667.0,48.9007,48.9554,48.8824,48.9554,47667.0
2017-11-08 10:50:00,53.71,53.9,53.71,53.89,69300.0,48.9554,49.1285,48.9554,49.1194,69300.0
2017-11-08 11:00:00,53.89,53.96,53.85,53.93,78397.0,49.1194,49.1832,49.083,49.1559,78397.0
2017-11-08 11:10:00,53.94,54.06,53.92,54.03,73904.0,49.165,49.2744,49.1468,49.247,73904.0
2017-11-08 11:20:00,54.03,54.12,54.0,54.07,55225.0,49.247,49.3291,49.2197,49.2835,55225.0
2017-11-08 11:30:00,54.07,54.08,53.92,54.01,75854.0,49.2835,49.2926,49.1468,49.2288,75854.0
2017-11-08 11:40:00,54.01,54.01,53.86,53.98,44265.0,49.2288,49.2288,49.0921,49.2015,44265.0
2017-11-08 11:50:00,53.99,53.99,53.93,53.95,32146.0,49.2106,49.2106,49.1559,49.1741,32146.0
2017-11-08 12:00:00,53.95,54.05,53.95,54.03,32915.0,49.1741,49.2653,49.1741,49.247,32915.0
2017-11-08 12:10:00,54.02,54.16,53.98,54.14,73399.0,49.2379,49.3655,49.2015,49.3473,73399.0
2017-11-08 12:20:00,54.13,54.28,54.13,54.19,100267.0,49.3382,49.4749,49.3382,49.3929,100267.0
2017-11-08 12:30:00,54.2,54.28,54.18,54.19,86679.0,49.402,49.4749,49.3838,49.3929,86679.0
2017-11-08 12:40:00,54.19,54.22,54.14,54.21,34552.0,49.3929,49.4202,49.3473,49.4111,34552.0
2017-11-08 12:50:00,54.21,54.32,54.19,54.29,33723.0,49.4111,49.5114,49.3929,49.484,33723.0
2017-11-08 13:00:00,54.3,54.37,54.29,54.3,53849.0,49.4931,49.5569,49.484,49.4931,53849.0
2017-11-08 13:10:00,54.3,54.3,54.21,54.22,48168.0,49.4931,49.4931,49.4111,49.4202,48168.0
2017-11-08 13:20:00,54.22,54.27,54.21,54.25,28500.0,49.4202,49.4658,49.4111,49.4476,28500.0
2017-11-08 13:30:00,54.25,54.27,54.22,54.23,30576.0,49.4476,49.4658,49.4202,49.4293,30576.0
2017-11-08 13:40:00,54.24,54.27,54.23,54.24,25370.0,49.4384,49.4658,49.4293,49.4384,25370.0
2017-11-08 13:50:00,54.25,54.29,54.17,54.18,33342.0,49.4476,49.484,49.3746,49.3838,33342.0
2017-11-08 14:00:00,54.18,54.21,54.16,54.21,22107.0,49.3838,49.4111,49.3655,49.4111,22107.0
2017-11-08 14:10:00,54.21,54.21,54.1,54.19,36984.0,49.4111,49.4111,49.3108,49.3929,36984.0
2017-11-08 14:20:00,54.19,54.19,54.15,54.19,36827.0,49.3929,49.3929,49.3564,49.3929,36827.0
2017-11-08 14:30:00,54.19,54.22,54.18,54.22,35217.0,49.3929,49.4202,49.3838,49.4202,35217.0
2017-11-08 14:40:00,54.22,54.29,54.21,54.26,48246.0,49.4202,49.484,49.4111,49.4567,48246.0
2017-11-08 14:50:00,54.25,54.25,54.08,54.1,45446.0,49.4476,49.4476,49.2926,49.3108,45446.0
2017-11-08 15:00:00,54.1,54.12,54.05,54.1,53175.0,49.3108,49.3291,49.2653,49.3108,53175.0
2017-11-08 15:10:00,54.1,54.11,53.98,53.98,63687.0,49.3108,49.32,49.2015,49.2015,63687.0
2017-11-08 15:20:00,53.99,54.1,53.98,54.04,58114.0,49.2106,49.3108,49.2015,49.2562,58114.0
2017-11-08 15:30:00,54.05,54.06,54.0,54.06,51350.0,49.2653,49.2744,49.2197,49.2744,51350.0
2017-11-08 15:40:00,54.05,54.06,53.95,53.97,88855.0,49.2653,49.2744,49.1741,49.1923,88855.0
2017-11-08 15:50:00,53.96,54.04,53.92,54.02,262147.0,49.1832,49.2562,49.1468,49.2379,262147.0
2017-11-09 09:30:00,53.72,54.13,53.65,53.87,126101.0,48.9645,49.3382,48.9007,49.1012,126101.0
2017-11-09 09:40:00,53.88,54.11,53.82,54.07,61511.0,49.1103,49.32,49.0556,49.2835,61511.0
2017-11-09 09:50:00,54.08,54.14,53.89,53.96,52798.0,49.2926,49.3473,49.1194,49.1832,52798.0
2017-11-09 10:00:00,53.97,54.12,53.82,53.91,84984.0,49.1923,49.3291,49.0556,49.1377,84984.0
2017-11-09 10:10:00,53.92,54.01,53.9,53.99,46613.0,49.1468,49.2288,49.1285,49.2106,46613.0
2017-11-09 10:20:00,54.0,54.08,53.94,53.99,87084.0,49.2197,49.2926,49.165,49.2106,87084.0
2017-11-09 10:30:00,53.99,54.05,53.96,53.97,57489.0,49.2106,49.2653,49.1832,49.1923,57489.0
2017-11-09 10:40:00,53.97,54.0,53.92,53.95,57530.0,49.1923,49.2197,49.1468,49.1741,57530.0
2017-11-09 10:50:00,53.94,53.98,53.88,53.98,56928.0,49.165,49.2015,49.1103,49.2015,56928.0
2017-11-09 11:00:00,53.97,54.1,53.96,54.07,55257.0,49.1923,49.3108,49.1832,49.2835,55257.0
2017-11-09 11:10:00,54.08,54.08,53.96,53.99,38620.0,49.2926,49.2926,49.1832,49.2106,38620.0
2017-11-09 11:20:00,53.99,53.99,53.87,53.89,46751.0,49.2106,49.2106,49.1012,49.1194,46751.0
2017-11-09 11:30:00,53.9,53.91,53.71,53.73,58552.0,49.1285,49.1377,48.9554,48.9736,58552.0
2017-11-09 11:40:00,53.72,53.78,53.66,53.71,82024.0,48.9645,49.0192,48.9098,48.9554,82024.0
2017-11-09 11:50:00,53.71,53.77,53.62,53.7,118769.0,48.9554,49.0101,48.8733,48.9463,118769.0
2017-11-09 12:00:00,53.69,53.7,53.62,53.67,63786.0,48.9371,48.9463,48.8733,48.9189,63786.0
2017-11-09 12:10:00,53.66,53.72,53.59,53.64,87271.0,48.9098,48.9645,48.846,48.8916,87271.0
2017-11-09 12:20:00,53.66,53.68,53.53,53.55,106107.0,48.9098,48.928,48.7913,48.8095,106107.0
2017-11-09 12:30:00,53.54,53.57,53.43,53.55,159469.0,48.8004,48.8278,48.7002,48.8095,159469.0
2017-11-09 12:40:00,53.54,53.54,53.4,53.46,62335.0,48.8004,48.8004,48.6728,48.7275,62335.0
2017-11-09 12:50:00,53.48,53.66,53.44,53.65,88319.0,48.7457,48.9098,48.7093,48.9007,88319.0
2017-11-09 13:00:00,53.65,53.69,53.61,53.69,74097.0,48.9007,48.9371,48.8642,48.9371,74097.0
2017-11-09 13:10:00,53.69,53.72,53.67,53.71,53231.0,48.9371,48.9645,48.9189,48.9554,53231.0
2017-11-09 13:20:00,53.73,53.83,53.73,53.82,43656.0,48.9736,49.0647,48.9736,49.0556,43656.0
2017-11-09 13:30:00,53.82,53.83,53.68,53.68,50230.0,49.0556,49.0647,48.928,48.928,50230.0
2017-11-09 13:40:00,53.67,53.67,53.55,53.55,44498.0,48.9189,48.9189,48.8095,48.8095,44498.0
2017-11-09 13:50:00,53.55,53.6,53.52,53.55,49475.0,48.8095,48.8551,48.7822,48.8095,49475.0
2017-11-09 14:00:00,53.55,53.59,53.48,53.58,102435.0,48.8095,48.846,48.7457,48.8369,102435.0
2017-11-09 14:10:00,53.58,53.63,53.51,53.51,69973.0,48.8369,48.8824,48.7731,48.7731,69973.0
2017-11-09 14:20:00,53.51,53.54,53.46,53.47,61723.0,48.7731,48.8004,48.7275,48.7366,61723.0
2017-11-09 14:30:00,53.47,53.56,53.45,53.45,74641.0,48.7366,48.8186,48.7184,48.7184,74641.0
2017-11-09 14:40:00,53.45,53.48,53.34,53.38,82750.0,48.7184,48.7457,48.6181,48.6546,82750.0
2017-11-09 14:50:00,53.38,53.4,53.27,53.32,103704.0,48.6546,48.6728,48.5543,48.5999,103704.0
2017-11-09 15:00:00,53.33,53.49,53.29,53.48,117810.0,48.609,48.7548,48.5725,48.7457,117810.0
2017-11-09 15:10:00,53.49,53.55,53.46,53.5,85063.0,48.7548,48.8095,48.7275,48.764,85063.0
2017-11-09 15:20:00,53.5,53.58,53.5,53.53,84400.0,48.764,48.8369,48.764,48.7913,84400.0
2017-11-09 15:30:00,53.53,53.61,53.5,53.55,122841.0,48.7913,48.8642,48.764,48.8095,122841.0
2017-11-09 15:40:00,53.55,53.62,53.5,53.56,247458.0,48.8095,48.8733,48.764,48.8186,247458.0
2017-11-09 15:50:00,53.57,53.58,53.43,53.47,445253.0,48.8278,48.8369,48.7002,48.7366,445253.0
2017-11-10 09:30:00,53.4,53.66,53.24,53.55,146480.0,48.6728,48.9098,48.527,48.8095,146480.0
2017-11-10 09:40:00,53.56,53.72,53.39,53.53,92595.0,48.8186,48.9645,48.6637,48.7913,92595.0
2017-11-10 09:50:00,53.52,53.55,53.31,53.41,68972.0,48.7822,48.8095,48.5908,48.6819,68972.0
2017-11-10 10:00:00,53.41,53.44,53.28,53.29,109752.0,48.6819,48.7093,48.5634,48.5725,109752.0
2017-11-10 10:10:00,53.3,53.47,53.29,53.46,323728.0,48.5817,48.7366,48.5725,48.7275,323728.0
2017-11-10 10:20:00,53.45,53.5,53.33,53.41,71298.0,48.7184,48.764,48.609,48.6819,71298.0
2017-11-10 10:30:00,53.42,53.44,53.3,53.4,36442.0,48.691,48.7093,48.5817,48.6728,36442.0
2017-11-10 10:40:00,53.41,53.59,53.39,53.56,52862.0,48.6819,48.846,48.6637,48.8186,52862.0
2017-11-10 10:50:00,53.57,53.59,53.51,53.55,53775.0,48.8278,48.846,48.7731,48.8095,53775.0
2017-11-10 11:00:00,53.56,53.66,53.54,53.58,60409.0,48.8186,48.9098,48.8004,48.8369,60409.0
2017-11-10 11:10:00,53.59,53.66,53.54,53.66,38148.0,48.846,48.9098,48.8004,48.9098,38148.0
2017-11-10 11:20:00,53.65,53.66,53.52,53.56,44816.0,48.9007,48.9098,48.7822,48.8186,44816.0
2017-11-10 11:30:00,53.57,53.62,53.56,53.57,21010.0,48.8278,48.8733,48.8186,48.8278,21010.0
2017-11-10 11:40:00,53.57,53.61,53.54,53.59,20820.0,48.8278,48.8642,48.8004,48.846,20820.0
2017-11-10 11:50:00,53.59,53.62,53.58,53.59,23432.0,48.846,48.8733,48.8369,48.846,23432.0
2017-11-10 12:00:00,53.6,53.63,53.58,53.6,35823.0,48.8551,48.8824,48.8369,48.8551,35823.0
2017-11-10 12:10:00,53.6,53.62,53.58,53.59,24076.0,48.8551,48.8733,48.8369,48.846,24076.0
2017-11-10 12:20:00,53.6,53.65,53.59,53.65,29549.0,48.8551,48.9007,48.846,48.9007,29549.0
2017-11-10 12:30:00,53.65,53.66,53.61,53.62,20031.0,48.9007,48.9098,48.8642,48.8733,20031.0
2017-11-10 12:40:00,53.63,53.63,53.53,53.56,33384.0,48.8824,48.8824,48.7913,48.8186,33384.0
2017-11-10 12:50:00,53.56,53.6,53.56,53.57,17059.0,48.8186,48.8551,48.8186,48.8278,17059.0
2017-11-10 13:00:00,53.58,53.59,53.55,53.57,22734.0,48.8369,48.846,48.8095,48.8278,22734.0
2017-11-10 13:10:00,53.56,53.61,53.55,53.58,19413.0,48.8186,48.8642,48.8095,48.8369,19413.0
2017-11-10 13:20:00,53.59,53.64,53.59,53.63,26294.0,48.846,48.8916,48.846,48.8824,26294.0
2017-11-10 13:30:00,53.63,53.68,53.62,53.65,25896.0,48.8824,48.928,48.8733,48.9007,25896.0
2017-11-10 13:40:00,53.65,53.68,53.63,53.65,22268.0,48.9007,48.928,48.8824,48.9007,22268.0
2017-11-10 13:50:00,53.66,53.68,53.65,53.68,18831.0,48.9098,48.928,48.9007,48.928,18831.0
2017-11-10 14:00:00,53.68,53.71,53.64,53.65,22900.0,48.928,48.9554,48.8916,48.9007,22900.0
2017-11-10 14:10:00,53.64,53.69,53.64,53.64,19205.0,48.8916,48.9371,48.8916,48.8916,19205.0
2017-11-10 14:20:00,53.65,53.65,53.59,53.6,25670.0,48.9007,48.9007,48.846,48.8551,25670.0
2017-11-10 14:30:00,53.6,53.61,53.56,53.57,27417.0,48.8551,48.8642,48.8186,48.8278,27417.0
2017-11-10 14:40:00,53.57,53.6,53.55,53.58,25287.0,48.8278,48.8551,48.8095,48.8369,25287.0
2017-11-10 14:50:00,53.57,53.62,53.56,53.61,28133.0,48.8278,48.8733,48.8186,48.8642,28133.0
2017-11-10 15:00:00,53.61,53.64,53.59,53.63,29440.0,48.8642,48.8916,48.846,48.8824,29440.0
2017-11-10 15:10:00,53.63,53.74,53.62,53.68,54357.0,48.8824,48.9827,48.8733,48.928,54357.0
2017-11-10 15:20:00,53.68,53.68,53.63,53.64,40040.0,48.928,48.928,48.8824,48.8916,40040.0
2017-11-10 15:30:00,53.64,53.65,53.55,53.57,54748.0,48.8916,48.9007,48.8095,48.8278,54748.0
2017-11-10 15:40:00,53.58,53.59,53.53,53.54,88507.0,48.8369,48.846,48.7913,48.8004,88507.0
2017-11-10 15:50:00,53.54,53.54,53.45,53.5,214989.0,48.8004,48.8004,48.7184,48.764,214989.0
2017-11-13 09:30:00,53.38,53.48,53.15,53.26,102043.0,48.6546,48.7457,48.4449,48.5452,102043.0
2017-11-13 09:40:00,53.26,53.31,53.04,53.07,76090.0,48.5452,48.5908,48.3447,48.372,76090.0
2017-11-13 09:50:00,53.06,53.06,52.78,52.81,148528.0,48.3629,48.3629,48.1077,48.135,148528.0
2017-11-13 10:00:00,52.81,53.09,52.8,53.03,89681.0,48.135,48.3903,48.1259,48.3356,89681.0
2017-11-13 10:10:00,53.04,53.19,53.03,53.17,74754.0,48.3447,48.4814,48.3356,48.4632,74754.0
2017-11-13 10:20:00,53.17,53.23,53.11,53.14,52733.0,48.4632,48.5179,48.4085,48.4358,52733.0
2017-11-13 10:30:00,53.14,53.21,53.0,53.01,77021.0,48.4358,48.4996,48.3082,48.3173,77021.0
2017-11-13 10:40:00,53.01,53.1,52.96,53.09,50145.0,48.3173,48.3994,48.2718,48.3903,50145.0
2017-11-13 10:50:00,53.1,53.12,53.03,53.05,53630.0,48.3994,48.4176,48.3356,48.3538,53630.0
2017-11-13 11:00:00,53.05,53.1,53.01,53.01,46461.0,48.3538,48.3994,48.3173,48.3173,46461.0
2017-11-13 11:10:00,53.02,53.03,52.97,52.99,54055.0,48.3264,48.3356,48.2809,48.2991,54055.0
2017-11-13 11:20:00,53.0,53.02,52.88,52.95,79977.0,48.3082,48.3264,48.1988,48.2626,79977.0
2017-11-13 11:30:00,52.95,52.99,52.92,52.96,33091.0,48.2626,48.2991,48.2353,48.2718,33091.0
2017-11-13 11:40:00,52.95,53.03,52.95,52.98,50880.0,48.2626,48.3356,48.2626,48.29,50880.0
2017-11-13 11:50:00,52.98,53.04,52.98,53.02,36742.0,48.29,48.3447,48.29,48.3264,36742.0
2017-11-13 12:00:00,53.03,53.1,53.0,53.05,71832.0,48.3356,48.3994,48.3082,48.3538,71832.0
2017-11-13 12:10:00,53.05,53.06,53.0,53.03,61996.0,48.3538,48.3629,48.3082,48.3356,61996.0
2017-11-13 12:20:00,53.02,53.06,53.0,53.05,59633.0,48.3264,48.3629,48.3082,48.3538,59633.0
2017-11-13 12:30:00,53.04,53.05,52.99,53.0,51652.0,48.3447,48.3538,48.2991,48.3082,51652.0
2017-11-13 12:40:00,53.0,53.04,52.97,53.0,28256.0,48.3082,48.3447,48.2809,48.3082,28256.0
2017-11-13 12:50:00,53.0,53.0,52.87,52.91,33884.0,48.3082,48.3082,48.1897,48.2262,33884.0
2017-11-13 13:00:00,52.91,52.97,52.85,52.87,39379.0,48.2262,48.2809,48.1715,48.1897,39379.0
2017-11-13 13:10:00,52.87,52.91,52.87,52.91,26481.0,48.1897,48.2262,48.1897,48.2262,26481.0
2017-11-13 13:20:00,52.91,52.94,52.87,52.89,32990.0,48.2262,48.2535,48.1897,48.208,32990.0
2017-11-13 13:30:00,52.89,52.95,52.87,52.94,60125.0,48.208,48.2626,48.1897,48.2535,60125.0
2017-11-13 13:40:00,52.94,52.95,52.83,52.84,41271.0,48.2535,48.2626,48.1533,48.1624,41271.0
2017-11-13 13:50:00,52.83,52.89,52.83,52.86,74762.0,48.1533,48.208,48.1533,48.1806,74762.0
2017-11-13 14:00:00,52.86,52.89,52.85,52.88,33772.0,48.1806,48.208,48.1715,48.1988,33772.0
2017-11-13 14:10:00,52.87,53.01,52.87,52.99,47561.0,48.1897,48.3173,48.1897,48.2991,47561.0
2017-11-13 14:20:00,52.99,53.02,52.95,52.98,40726.0,48.2991,48.3264,48.2626,48.29,40726.0
2017-11-13 14:30:00,52.98,53.02,52.95,53.0,31289.0,48.29,48.3264,48.2626,48.3082,31289.0
2017-11-13 14:40:00,53.0,53.03,52.98,53.02,29126.0,48.3082,48.3356,48.29,48.3264,29126.0
2017-11-13 14:50:00,53.03,53.04,52.99,53.03,25299.0,48.3356,48.3447,48.2991,48.3356,25299.0
2017-11-13 15:00:00,53.03,53.04,52.99,53.02,32104.0,48.3356,48.3447,48.2991,48.3264,32104.0
2017-11-13 15:10:00,53.02,53.08,53.01,53.07,51469.0,48.3264,48.3811,48.3173,48.372,51469.0
2017-11-13 15:20:00,53.07,53.13,53.06,53.1,67034.0,48.372,48.4267,48.3629,48.3994,67034.0
2017-11-13 15:30:00,53.1,53.11,53.04,53.04,52996.0,48.3994,48.4085,48.3447,48.3447,52996.0
2017-11-13 15:40:00,53.05,53.12,53.03,53.12,114529.0,48.3538,48.4176,48.3356,48.4176,114529.0
2017-11-13 15:50:00,53.12,53.28,53.12,53.25,368047.0,48.4176,48.5634,48.4176,48.5361,368047.0
2017-11-14 09:30:00,52.96,53.32,52.92,53.3,104835.0,48.2718,48.5999,48.2353,48.5817,104835.0
2017-11-14 09:40:00,53.3,53.53,53.29,53.41,61993.0,48.5817,48.7913,48.5725,48.6819,61993.0
2017-11-14 09:50:00,53.41,53.47,53.27,53.45,72768.0,48.6819,48.7366,48.5543,48.7184,72768.0
2017-11-14 10:00:00,53.46,53.53,53.34,53.46,66057.0,48.7275,48.7913,48.6181,48.7275,66057.0
2017-11-14 10:10:00,53.46,53.53,53.41,53.41,46129.0,48.7275,48.7913,48.6819,48.6819,46129.0
2017-11-14 10:20:00,53.42,53.49,53.38,53.46,42719.0,48.691,48.7548,48.6546,48.7275,42719.0
2017-11-14 10:30:00,53.45,53.56,53.41,53.56,43289.0,48.7184,48.8186,48.6819,48.8186,43289.0
2017-11-14 10:40:00,53.55,53.68,53.51,53.65,72696.0,48.8095,48.928,48.7731,48.9007,72696.0
2017-11-14 10:50:00,53.66,53.7,53.6,53.63,66323.0,48.9098,48.9463,48.8551,48.8824,66323.0
2017-11-14 11:00:00,53.63,53.7,53.63,53.65,61673.0,48.8824,48.9463,48.8824,48.9007,61673.0
2017-11-14 11:10:00,53.66,53.68,53.55,53.6,57381.0,48.9098,48.928,48.8095,48.8551,57381.0
2017-11-14 11:20:00,53.6,53.66,53.46,53.49,43036.0,48.8551,48.9098,48.7275,48.7548,43036.0
2017-11-14 11:30:00,53.5,53.61,53.47,53.52,46596.0,48.764,48.8642,48.7366,48.7822,46596.0
2017-11-14 11:40:00,53.52,53.58,53.48,53.56,34472.0,48.7822,48.8369,48.7457,48.8186,34472.0
2017-11-14 11:50:00,53.56,53.72,53.56,53.66,33443.0,48.8186,48.9645,48.8186,48.9098,33443.0
2017-11-14 12:00:00,53.67,53.74,53.66,53.68,34685.0,48.9189,48.9827,48.9098,48.928,34685.0
2017-11-14 12:10:00,53.68,53.7,53.65,53.69,28810.0,48.928,48.9463,48.9007,48.9371,28810.0
2017-11-14 12:20:00,53.69,53.69,53.62,53.66,34599.0,48.9371,48.9371,48.8733,48.9098,34599.0
2017-11-14 12:30:00,53.66,53.71,53.64,53.68,31922.0,48.9098,48.9554,48.8916,48.928,31922.0
2017-11-14 12:40:00,53.68,53.73,53.65,53.7,38623.0,48.928,48.9736,48.9007,48.9463,38623.0
2017-11-14 12:50:00,53.71,53.75,53.54,53.59,160783.0,48.9554,48.9918,48.8004,48.846,160783.0
2017-11-14 13:00:00,53.59,53.66,53.58,53.64,57210.0,48.846,48.9098,48.8369,48.8916,57210.0
2017-11-14 13:10:00,53.63,53.66,53.51,53.51,43424.0,48.8824,48.9098,48.7731,48.7731,43424.0
2017-11-14 13:20:00,53.52,53.59,53.5,53.59,36353.0,48.7822,48.846,48.764,48.846,36353.0
2017-11-14 13:30:00,53.58,53.59,53.51,53.57,36950.0,48.8369,48.846,48.7731,48.8278,36950.0
2017-11-14 13:40:00,53.58,53.64,53.57,53.64,41737.0,48.8369,48.8916,48.8278,48.8916,41737.0
2017-11-14 13:50:00,53.64,53.65,53.57,53.64,46270.0,48.8916,48.9007,48.8278,48.8916,46270.0
2017-11-14 14:00:00,53.64,53.67,53.6,53.66,37669.0,48.8916,48.9189,48.8551,48.9098,37669.0
2017-11-14 14:10:00,53.66,53.73,53.65,53.71,61048.0,48.9098,48.9736,48.9007,48.9554,61048.0
2017-11-14 14:20:00,53.71,53.8,53.65,53.78,90935.0,48.9554,49.0374,48.9007,49.0192,90935.0
2017-11-14 14:30:00,53.78,53.78,53.69,53.77,38035.0,49.0192,49.0192,48.9371,49.0101,38035.0
2017-11-14 14:40:00,53.77,53.78,53.71,53.76,42934.0,49.0101,49.0192,48.9554,49.0009,42934.0
2017-11-14 14:50:00,53.76,53.84,53.73,53.75,66245.0,49.0009,49.0739,48.9736,48.9918,66245.0
2017-11-14 15:00:00,53.75,53.83,53.74,53.76,40766.0,48.9918,49.0647,48.9827,49.0009,40766.0
2017-11-14 15:10:00,53.76,53.85,53.75,53.84,66236.0,49.0009,49.083,48.9918,49.0739,66236.0
2017-11-14 15:20:00,53.84,53.84,53.73,53.76,50722.0,49.0739,49.0739,48.9736,49.0009,50722.0
2017-11-14 15:30:00,53.76,53.82,53.72,53.76,80634.0,49.0009,49.0556,48.9645,49.0009,80634.0
2017-11-14 15:40:00,53.76,53.78,53.69,53.72,119906.0,49.0009,49.0192,48.9371,48.9645,119906.0
2017-11-14 15:50:00,53.72,53.75,53.68,53.74,196184.0,48.9645,48.9918,48.928,48.9827,196184.0
2017-11-15 09:30:00,53.65,53.8,53.56,53.63,67326.0,48.9007,49.0374,48.8186,48.8824,67326.0
2017-11-15 09:40:00,53.64,53.65,53.48,53.5,49300.0,48.8916,48.9007,48.7457,48.764,49300.0
2017-11-15 09:50:00,53.49,53.54,53.42,53.46,35567.0,48.7548,48.8004,48.691,48.7275,35567.0
2017-11-15 10:00:00,53.46,53.77,53.45,53.77,149827.0,48.7275,49.0101,48.7184,49.0101,149827.0
2017-11-15 10:10:00,53.77,53.82,53.7,53.73,65851.0,49.0101,49.0556,48.9463,48.9736,65851.0
2017-11-15 10:20:00,53.72,53.74,53.55,53.56,61740.0,48.9645,48.9827,48.8095,48.8186,61740.0
2017-11-15 10:30:00,53.55,53.72,53.55,53.72,30361.0,48.8095,48.9645,48.8095,48.9645,30361.0
2017-11-15 10:40:00,53.71,53.81,53.69,53.74,61325.0,48.9554,49.0465,48.9371,48.9827,61325.0
2017-11-15 10:50:00,53.73,53.91,53.73,53.91,99773.0,48.9736,49.1377,48.9736,49.1377,99773.0
2017-11-15 11:00:00,53.91,53.96,53.88,53.92,117324.0,49.1377,49.1832,49.1103,49.1468,117324.0
2017-11-15 11:10:00,53.93,54.15,53.92,54.1,89601.0,49.1559,49.3564,49.1468,49.3108,89601.0
2017-11-15 11:20:00,54.09,54.22,54.09,54.11,110828.0,49.3017,49.4202,49.3017,49.32,110828.0
2017-11-15 11:30:00,54.12,54.17,54.08,54.08,111530.0,49.3291,49.3746,49.2926,49.2926,111530.0
2017-11-15 11:40:00,54.07,54.21,54.05,54.11,69925.0,49.2835,49.4111,49.2653,49.32,69925.0
2017-11-15 11:50:00,54.11,54.22,54.1,54.21,116438.0,49.32,49.4202,49.3108,49.4111,116438.0
2017-11-15 12:00:00,54.21,54.32,54.19,54.31,78087.0,49.4111,49.5114,49.3929,49.5023,78087.0
2017-11-15 12:10:00,54.31,54.45,54.24,54.33,136403.0,49.5023,49.6299,49.4384,49.5205,136403.0
2017-11-15 12:20:00,54.34,54.34,54.23,54.29,47913.0,49.5296,49.5296,49.4293,49.484,47913.0
2017-11-15 12:30:00,54.28,54.38,54.26,54.35,105688.0,49.4749,49.5661,49.4567,49.5387,105688.0
2017-11-15 12:40:00,54.36,54.42,54.36,54.42,60083.0,49.5478,49.6025,49.5478,49.6025,60083.0
2017-11-15 12:50:00,54.43,54.49,54.41,54.43,68665.0,49.6116,49.6663,49.5934,49.6116,68665.0
2017-11-15 13:00:00,54.44,54.46,54.29,54.3,63701.0,49.6207,49.639,49.484,49.4931,63701.0
2017-11-15 13:10:00,54.3,54.4,54.29,54.38,58586.0,49.4931,49.5843,49.484,49.5661,58586.0
2017-11-15 13:20:00,54.38,54.4,54.29,54.37,55129.0,49.5661,49.5843,49.484,49.5569,55129.0
2017-11-15 13:30:00,54.37,54.39,54.29,54.39,46748.0,49.5569,49.5752,49.484,49.5752,46748.0
2017-11-15 13:40:00,54.39,54.52,54.37,54.52,84434.0,49.5752,49.6937,49.5569,49.6937,84434.0
2017-11-15 13:50:00,54.53,54.57,54.34,54.34,72460.0,49.7028,49.7392,49.5296,49.5296,72460.0
2017-11-15 14:00:00,54.35,54.44,54.33,54.43,69919.0,49.5387,49.6207,49.5205,49.6116,69919.0
2017-11-15 14:10:00,54.43,54.43,54.3,54.38,62947.0,49.6116,49.6116,49.4931,49.5661,62947.0
2017-11-15 14:20:00,54.39,54.47,54.38,54.46,65447.0,49.5752,49.6481,49.5661,49.639,65447.0
2017-11-15 14:30:00,54.46,54.52,54.39,54.51,82287.0,49.639,49.6937,49.5752,49.6845,82287.0
2017-11-15 14:40:00,54.51,54.67,54.5,54.63,131388.0,49.6845,49.8304,49.6754,49.7939,131388.0
2017-11-15 14:50:00,54.63,54.75,54.62,54.62,118558.0,49.7939,49.9033,49.7848,49.7848,118558.0
2017-11-15 15:00:00,54.62,54.73,54.62,54.69,88756.0,49.7848,49.8851,49.7848,49.8486,88756.0
2017-11-15 15:10:00,54.7,54.8,54.67,54.76,121630.0,49.8577,49.9489,49.8304,49.9124,121630.0
2017-11-15 15:20:00,54.76,54.78,54.71,54.72,159218.0,49.9124,49.9306,49.8668,49.876,159218.0
2017-11-15 15:30:00,54.72,54.74,54.65,54.71,204431.0,49.876,49.8942,49.8122,49.8668,204431.0
2017-11-15 15:40:00,54.71,54.75,54.65,54.66,267203.0,49.8668,49.9033,49.8122,49.8213,267203.0
2017-11-15 15:50:00,54.66,54.69,54.56,54.62,453782.0,49.8213,49.8486,49.7301,49.7848,453782.0
2017-11-16 09:30:00,55.02,55.32,54.97,55.15,161310.0,50.1494,50.4228,50.1038,50.2679,161310.0
2017-11-16 09:40:00,55.16,55.25,54.75,54.77,137947.0,50.277,50.359,49.9033,49.9215,137947.0
2017-11-16 09:50:00,54.78,54.84,54.65,54.83,118350.0,49.9306,49.9853,49.8122,49.9762,118350.0
2017-11-16 10:00:00,54.81,54.91,54.78,54.81,111176.0,49.958,50.0491,49.9306,49.958,111176.0
2017-11-16 10:10:00,54.8,54.89,54.8,54.84,103571.0,49.9489,50.0309,49.9489,49.9853,103571.0
2017-11-16 10:20:00,54.83,55.03,54.82,54.99,81754.0,49.9762,50.1585,49.9671,50.1221,81754.0
2017-11-16 10:30:00,55.0,55.03,54.95,55.03,60640.0,50.1312,50.1585,50.0856,50.1585,60640.0
2017-11-16 10:40:00,55.03,55.27,55.02,55.21,196302.0,50.1585,50.3773,50.1494,50.3226,196302.0
2017-11-16 10:50:00,55.2,55.29,55.16,55.26,133173.0,50.3135,50.3955,50.277,50.3682,133173.0
2017-11-16 11:00:00,55.26,55.33,55.23,55.29,99954.0,50.3682,50.432,50.3408,50.3955,99954.0
2017-11-16 11:10:00,55.29,55.34,55.16,55.26,121855.0,50.3955,50.4411,50.277,50.3682,121855.0
2017-11-16 11:20:00,55.26,55.34,55.22,55.29,92394.0,50.3682,50.4411,50.3317,50.3955,92394.0
2017-11-16 11:30:00,55.29,55.42,55.27,55.33,62456.0,50.3955,50.514,50.3773,50.432,62456.0
2017-11-16 11:40:00,55.32,55.36,55.26,55.32,46554.0,50.4228,50.4593,50.3682,50.4228,46554.0
2017-11-16 11:50:00,55.31,55.44,55.28,55.44,61756.0,50.4137,50.5322,50.3864,50.5322,61756.0
2017-11-16 12:00:00,55.44,55.5,55.42,55.47,69151.0,50.5322,50.5869,50.514,50.5596,69151.0
2017-11-16 12:10:00,55.47,55.47,55.33,55.35,52257.0,50.5596,50.5596,50.432,50.4502,52257.0
2017-11-16 12:20:00,55.35,55.39,55.29,55.38,85242.0,50.4502,50.4866,50.3955,50.4775,85242.0
2017-11-16 12:30:00,55.38,55.42,55.33,55.35,35596.0,50.4775,50.514,50.432,50.4502,35596.0
2017-11-16 12:40:00,55.35,55.41,55.31,55.35,40438.0,50.4502,50.5049,50.4137,50.4502,40438.0
2017-11-16 12:50:00,55.36,55.43,55.35,55.42,87183.0,50.4593,50.5231,50.4502,50.514,87183.0
2017-11-16 13:00:00,55.41,55.48,55.41,55.43,37105.0,50.5049,50.5687,50.5049,50.5231,37105.0
2017-11-16 13:10:00,55.44,55.46,55.39,55.41,63329.0,50.5322,50.5504,50.4866,50.5049,63329.0
2017-11-16 13:20:00,55.42,55.42,55.33,55.39,39255.0,50.514,50.514,50.432,50.4866,39255.0
2017-11-16 13:30:00,55.39,55.39,55.27,55.32,50650.0,50.4866,50.4866,50.3773,50.4228,50650.0
2017-11-16 13:40:00,55.31,55.31,55.23,55.27,66438.0,50.4137,50.4137,50.3408,50.3773,66438.0
2017-11-16 13:50:00,55.27,55.28,55.19,55.23,86393.0,50.3773,50.3864,50.3043,50.3408,86393.0
2017-11-16 14:00:00,55.23,55.31,55.21,55.3,75986.0,50.3408,50.4137,50.3226,50.4046,75986.0
2017-11-16 14:10:00,55.31,55.33,55.27,55.27,60936.0,50.4137,50.432,50.3773,50.3773,60936.0
2017-11-16 14:20:00,55.27,55.29,55.19,55.26,266065.0,50.3773,50.3955,50.3043,50.3682,266065.0
2017-11-16 14:30:00,55.26,55.42,55.25,55.41,47919.0,50.3682,50.514,50.359,50.5049,47919.0
2017-11-16 14:40:00,55.41,55.42,55.33,55.34,45500.0,50.5049,50.514,50.432,50.4411,45500.0
2017-11-16 14:50:00,55.33,55.34,55.27,55.27,43910.0,50.432,50.4411,50.3773,50.3773,43910.0
2017-11-16 15:00:00,55.27,55.31,55.25,55.27,94020.0,50.3773,50.4137,50.359,50.3773,94020.0
2017-11-16 15:10:00,55.27,55.27,55.25,55.26,54099.0,50.3773,50.3773,50.359,50.3682,54099.0
2017-11-16 15:20:00,55.25,55.34,55.25,55.34,84289.0,50.359,50.4411,50.359,50.4411,84289.0
2017-11-16 15:30:00,55.33,55.33,55.25,55.29,97994.0,50.432,50.432,50.359,50.3955,97994.0
2017-11-16 15:40:00,55.28,55.3,55.22,55.23,193107.0,50.3864,50.4046,50.3317,50.3408,193107.0
2017-11-16 15:50:00,55.23,55.29,55.21,55.27,452704.0,50.3408,50.3955,50.3226,50.3773,452704.0
2017-11-17 09:30:00,55.01,55.11,54.8,54.96,211584.0,50.1403,50.2314,49.9489,50.0947,211584.0
2017-11-17 09:40:00,54.96,55.06,54.8,55.03,290122.0,50.0947,50.1859,49.9489,50.1585,290122.0
2017-11-17 09:50:00,55.03,55.17,54.95,55.0,48333.0,50.1585,50.2861,50.0856,50.1312,48333.0
2017-11-17 10:00:00,54.99,55.03,54.8,54.88,50787.0,50.1221,50.1585,49.9489,50.0218,50787.0
2017-11-17 10:10:00,54.87,54.87,54.76,54.82,50019.0,50.0127,50.0127,49.9124,49.9671,50019.0
2017-11-17 10:20:00,54.83,54.9,54.77,54.9,50071.0,49.9762,50.04,49.9215,50.04,50071.0
2017-11-17 10:30:00,54.89,54.9,54.79,54.8,48588.0,50.0309,50.04,49.9398,49.9489,48588.0
2017-11-17 10:40:00,54.81,54.85,54.79,54.8,57894.0,49.958,49.9944,49.9398,49.9489,57894.0
2017-11-17 10:50:00,54.8,54.89,54.8,54.86,33656.0,49.9489,50.0309,49.9489,50.0036,33656.0
2017-11-17 11:00:00,54.86,54.86,54.74,54.76,94966.0,50.0036,50.0036,49.8942,49.9124,94966.0
2017-11-17 11:10:00,54.76,54.76,54.51,54.53,68710.0,49.9124,49.9124,49.6845,49.7028,68710.0
2017-11-17 11:20:00,54.53,54.59,54.3,54.38,89901.0,49.7028,49.7575,49.4931,49.5661,89901.0
2017-11-17 11:30:00,54.38,54.53,54.37,54.53,54627.0,49.5661,49.7028,49.5569,49.7028,54627.0
2017-11-17 11:40:00,54.54,54.66,54.5,54.64,64769.0,49.7119,49.8213,49.6754,49.803,64769.0
2017-11-17 11:50:00,54.65,54.84,54.63,54.72,43386.0,49.8122,49.9853,49.7939,49.876,43386.0
2017-11-17 12:00:00,54.73,54.75,54.69,54.73,23244.0,49.8851,49.9033,49.8486,49.8851,23244.0
2017-11-17 12:10:00,54.75,54.85,54.73,54.73,20057.0,49.9033,49.9944,49.8851,49.8851,20057.0
2017-11-17 12:20:00,54.73,54.81,54.73,54.8,23501.0,49.8851,49.958,49.8851,49.9489,23501.0
2017-11-17 12:30:00,54.8,54.84,54.75,54.83,21665.0,49.9489,49.9853,49.9033,49.9762,21665.0
2017-11-17 12:40:00,54.83,54.93,54.82,54.91,33529.0,49.9762,50.0674,49.9671,50.0491,33529.0
2017-11-17 12:50:00,54.92,54.94,54.84,54.9,25961.0,50.0583,50.0765,49.9853,50.04,25961.0
2017-11-17 13:00:00,54.91,54.91,54.84,54.86,26213.0,50.0491,50.0491,49.9853,50.0036,26213.0
2017-11-17 13:10:00,54.85,54.88,54.72,54.72,61414.0,49.9944,50.0218,49.876,49.876,61414.0
2017-11-17 13:20:00,54.72,54.76,54.64,54.76,31274.0,49.876,49.9124,49.803,49.9124,31274.0
2017-11-17 13:30:00,54.77,54.8,54.73,54.8,20515.0,49.9215,49.9489,49.8851,49.9489,20515.0
2017-11-17 13:40:00,54.8,54.83,54.73,54.75,15919.0,49.9489,49.9762,49.8851,49.9033,15919.0
2017-11-17 13:50:00,54.74,54.77,54.7,54.74,24389.0,49.8942,49.9215,49.8577,49.8942,24389.0
2017-11-17 14:00:00,54.74,54.84,54.73,54.83,118391.0,49.8942,49.9853,49.8851,49.9762,118391.0
2017-11-17 14:10:00,54.83,54.85,54.78,54.79,28783.0,49.9762,49.9944,49.9306,49.9398,28783.0
2017-11-17 14:20:00,54.78,54.81,54.77,54.79,24144.0,49.9306,49.958,49.9215,49.9398,24144.0
2017-11-17 14:30:00,54.78,54.82,54.78,54.82,23026.0,49.9306,49.9671,49.9306,49.9671,23026.0
2017-11-17 14:40:00,54.82,54.83,54.76,54.82,44760.0,49.9671,49.9762,49.9124,49.9671,44760.0
2017-11-17 14:50:00,54.82,54.85,54.8,54.82,48757.0,49.9671,49.9944,49.9489,49.9671,48757.0
2017-11-17 15:00:00,54.82,54.84,54.75,54.83,60630.0,49.9671,49.9853,49.9033,49.9762,60630.0
2017-11-17 15:10:00,54.82,54.82,54.74,54.74,50142.0,49.9671,49.9671,49.8942,49.8942,50142.0
2017-11-17 15:20:00,54.75,54.77,54.74,54.75,67119.0,49.9033,49.9215,49.8942,49.9033,67119.0
2017-11-17 15:30:00,54.74,54.8,54.71,54.78,101044.0,49.8942,49.9489,49.8668,49.9306,101044.0
2017-11-17 15:40:00,54.78,54.79,54.7,54.75,164184.0,49.9306,49.9398,49.8577,49.9033,164184.0
2017-11-17 15:50:00,54.76,54.79,54.7,54.71,297350.0,49.9124,49.9398,49.8577,49.8668,297350.0
2017-11-20 09:30:00,54.85,54.92,54.65,54.82,69553.0,49.9944,50.0583,49.8122,49.9671,69553.0
2017-11-20 09:40:00,54.83,54.86,54.7,54.71,38378.0,49.9762,50.0036,49.8577,49.8668,38378.0
2017-11-20 09:50:00,54.71,54.72,54.49,54.53,32922.0,49.8668,49.876,49.6663,49.7028,32922.0
2017-11-20 10:00:00,54.51,54.63,54.46,54.5,82421.0,49.6845,49.7939,49.639,49.6754,82421.0
2017-11-20 10:10:00,54.49,54.5,54.28,54.28,58721.0,49.6663,49.6754,49.4749,49.4749,58721.0
2017-11-20 10:20:00,54.29,54.36,54.26,54.31,81901.0,49.484,49.5478,49.4567,49.5023,81901.0
2017-11-20 10:30:00,54.31,54.48,54.31,54.41,47807.0,49.5023,49.6572,49.5023,49.5934,47807.0
2017-11-20 10:40:00,54.41,54.42,54.27,54.33,60440.0,49.5934,49.6025,49.4658,49.5205,60440.0
2017-11-20 10:50:00,54.33,54.56,54.33,54.55,56774.0,49.5205,49.7301,49.5205,49.721,56774.0
2017-11-20 11:00:00,54.54,54.56,54.44,54.5,71135.0,49.7119,49.7301,49.6207,49.6754,71135.0
2017-11-20 11:10:00,54.5,54.55,54.49,54.51,46449.0,49.6754,49.721,49.6663,49.6845,46449.0
2017-11-20 11:20:00,54.5,54.58,54.49,54.54,61477.0,49.6754,49.7483,49.6663,49.7119,61477.0
2017-11-20 11:30:00,54.54,54.61,54.53,54.59,74912.0,49.7119,49.7757,49.7028,49.7575,74912.0
2017-11-20 11:40:00,54.59,54.63,54.55,54.62,61901.0,49.7575,49.7939,49.721,49.7848,61901.0
2017-11-20 11:50:00,54.61,54.62,54.5,54.53,48461.0,49.7757,49.7848,49.6754,49.7028,48461.0
2017-11-20 12:00:00,54.54,54.59,54.43,54.43,81846.0,49.7119,49.7575,49.6116,49.6116,81846.0
2017-11-20 12:10:00,54.43,54.49,54.42,54.48,41704.0,49.6116,49.6663,49.6025,49.6572,41704.0
2017-11-20 12:20:00,54.48,54.48,54.28,54.31,94129.0,49.6572,49.6572,49.4749,49.5023,94129.0
2017-11-20 12:30:00,54.3,54.37,54.28,54.36,58843.0,49.4931,49.5569,49.4749,49.5478,58843.0
2017-11-20 12:40:00,54.37,54.54,54.36,54.53,70636.0,49.5569,49.7119,49.5478,49.7028,70636.0
2017-11-20 12:50:00,54.54,54.6,54.52,54.53,49094.0,49.7119,49.7666,49.6937,49.7028,49094.0
2017-11-20 13:00:00,54.52,54.54,54.46,54.52,41736.0,49.6937,49.7119,49.639,49.6937,41736.0
2017-11-20 13:10:00,54.51,54.64,54.51,54.61,39401.0,49.6845,49.803,49.6845,49.7757,39401.0
2017-11-20 13:20:00,54.59,54.6,54.51,54.52,43044.0,49.7575,49.7666,49.6845,49.6937,43044.0
2017-11-20 13:30:00,54.52,54.52,54.46,54.48,39782.0,49.6937,49.6937,49.639,49.6572,39782.0
2017-11-20 13:40:00,54.48,54.51,54.43,54.44,101898.0,49.6572,49.6845,49.6116,49.6207,101898.0
2017-11-20 13:50:00,54.44,54.44,54.2,54.26,214374.0,49.6207,49.6207,49.402,49.4567,214374.0
2017-11-20 14:00:00,54.26,54.32,54.24,54.31,85908.0,49.4567,49.5114,49.4384,49.5023,85908.0
2017-11-20 14:10:00,54.31,54.37,54.29,54.36,104290.0,49.5023,49.5569,49.484,49.5478,104290.0
2017-11-20 14:20:00,54.36,54.38,54.32,54.33,94913.0,49.5478,49.5661,49.5114,49.5205,94913.0
2017-11-20 14:30:00,54.33,54.37,54.3,54.36,82008.0,49.5205,49.5569,49.4931,49.5478,82008.0
2017-11-20 14:40:00,54.36,54.44,54.34,54.4,101653.0,49.5478,49.6207,49.5296,49.5843,101653.0
2017-11-20 14:50:00,54.41,54.42,54.35,54.38,56212.0,49.5934,49.6025,49.5387,49.5661,56212.0
2017-11-20 15:00:00,54.38,54.5,54.36,54.47,110824.0,49.5661,49.6754,49.5478,49.6481,110824.0
2017-11-20 15:10:00,54.46,54.48,54.42,54.47,81709.0,49.639,49.6572,49.6025,49.6481,81709.0
2017-11-20 15:20:00,54.47,54.47,54.39,54.39,83314.0,49.6481,49.6481,49.5752,49.5752,83314.0
2017-11-20 15:30:00,54.4,54.46,54.4,54.44,129850.0,49.5843,49.639,49.5843,49.6207,129850.0
2017-11-20 15:40:00,54.43,54.57,54.42,54.56,175787.0,49.6116,49.7392,49.6025,49.7301,175787.0
2017-11-20 15:50:00,54.56,54.68,54.52,54.65,332242.0,49.7301,49.8395,49.6937,49.8122,332242.0
2017-11-21 09:30:00,54.66,54.85,54.65,54.71,129431.0,49.8213,49.9944,49.8122,49.8668,129431.0
2017-11-21 09:40:00,54.74,54.84,54.63,54.77,69109.0,49.8942,49.9853,49.7939,49.9215,69109.0
2017-11-21 09:50:00,54.77,54.79,54.63,54.69,74367.0,49.9215,49.9398,49.7939,49.8486,74367.0
2017-11-21 10:00:00,54.67,54.83,54.67,54.78,55614.0,49.8304,49.9762,49.8304,49.9306,55614.0
2017-11-21 10:10:00,54.78,54.82,54.74,54.78,61144.0,49.9306,49.9671,49.8942,49.9306,61144.0
2017-11-21 10:20:00,54.78,54.78,54.61,54.63,71839.0,49.9306,49.9306,49.7757,49.7939,71839.0
2017-11-21 10:30:00,54.63,54.78,54.62,54.72,65625.0,49.7939,49.9306,49.7848,49.876,65625.0
2017-11-21 10:40:00,54.72,54.78,54.69,54.71,61154.0,49.876,49.9306,49.8486,49.8668,61154.0
2017-11-21 10:50:00,54.71,54.8,54.71,54.79,93329.0,49.8668,49.9489,49.8668,49.9398,93329.0
2017-11-21 11:00:00,54.79,54.79,54.75,54.77,36762.0,49.9398,49.9398,49.9033,49.9215,36762.0
2017-11-21 11:10:00,54.77,54.83,54.76,54.8,38343.0,49.9215,49.9762,49.9124,49.9489,38343.0
2017-11-21 11:20:00,54.8,54.83,54.78,54.79,38307.0,49.9489,49.9762,49.9306,49.9398,38307.0
2017-11-21 11:30:00,54.79,54.83,54.78,54.82,56166.0,49.9398,49.9762,49.9306,49.9671,56166.0
2017-11-21 11:40:00,54.82,54.92,54.81,54.91,125513.0,49.9671,50.0583,49.958,50.0491,125513.0
2017-11-21 11:50:00,54.91,54.96,54.87,54.96,108478.0,50.0491,50.0947,50.0127,50.0947,108478.0
2017-11-21 12:00:00,54.96,54.98,54.92,54.93,73035.0,50.0947,50.1129,50.0583,50.0674,73035.0
2017-11-21 12:10:00,54.92,54.94,54.86,54.94,85201.0,50.0583,50.0765,50.0036,50.0765,85201.0
2017-11-21 12:20:00,54.93,54.99,54.93,54.98,60411.0,50.0674,50.1221,50.0674,50.1129,60411.0
2017-11-21 12:30:00,54.98,55.01,54.95,54.96,108259.0,50.1129,50.1403,50.0856,50.0947,108259.0
2017-11-21 12:40:00,54.96,55.04,54.93,55.02,114230.0,50.0947,50.1676,50.0674,50.1494,114230.0
2017-11-21 12:50:00,55.01,55.02,54.91,54.94,45769.0,50.1403,50.1494,50.0491,50.0765,45769.0
2017-11-21 13:00:00,54.94,55.07,54.94,55.05,37759.0,50.0765,50.195,50.0765,50.1767,37759.0
2017-11-21 13:10:00,55.05,55.08,55.02,55.06,74609.0,50.1767,50.2041,50.1494,50.1859,74609.0
2017-11-21 13:20:00,55.07,55.15,55.04,55.15,118617.0,50.195,50.2679,50.1676,50.2679,118617.0
2017-11-21 13:30:00,55.16,55.22,55.13,55.21,49279.0,50.277,50.3317,50.2497,50.3226,49279.0
2017-11-21 13:40:00,55.21,55.27,55.19,55.27,70362.0,50.3226,50.3773,50.3043,50.3773,70362.0
2017-11-21 13:50:00,55.26,55.33,55.18,55.18,66701.0,50.3682,50.432,50.2952,50.2952,66701.0
2017-11-21 14:00:00,55.17,55.22,55.09,55.1,67218.0,50.2861,50.3317,50.2132,50.2223,67218.0
2017-11-21 14:10:00,55.1,55.14,55.06,55.07,42471.0,50.2223,50.2588,50.1859,50.195,42471.0
2017-11-21 14:20:00,55.07,55.16,55.07,55.1,38180.0,50.195,50.277,50.195,50.2223,38180.0
2017-11-21 14:30:00,55.1,55.1,55.03,55.04,37154.0,50.2223,50.2223,50.1585,50.1676,37154.0
2017-11-21 14:40:00,55.04,55.16,55.04,55.16,179614.0,50.1676,50.277,50.1676,50.277,179614.0
2017-11-21 14:50:00,55.16,55.3,55.15,55.3,58710.0,50.277,50.4046,50.2679,50.4046,58710.0
2017-11-21 15:00:00,55.3,55.33,55.25,55.25,71111.0,50.4046,50.432,50.359,50.359,71111.0
2017-11-21 15:10:00,55.26,55.29,55.23,55.27,63012.0,50.3682,50.3955,50.3408,50.3773,63012.0
2017-11-21 15:20:00,55.28,55.36,55.26,55.36,72673.0,50.3864,50.4593,50.3682,50.4593,72673.0
2017-11-21 15:30:00,55.36,55.45,55.35,55.41,135700.0,50.4593,50.5413,50.4502,50.5049,135700.0
2017-11-21 15:40:00,55.41,55.47,55.36,55.39,144104.0,50.5049,50.5596,50.4593,50.4866,144104.0
2017-11-21 15:50:00,55.39,55.48,55.35,55.44,412036.0,50.4866,50.5687,50.4502,50.5322,412036.0
2017-11-22 09:30:00,55.28,55.55,55.15,55.33,289957.0,50.3864,50.6325,50.2679,50.432,289957.0
2017-11-22 09:40:00,55.33,55.33,55.11,55.26,44420.0,50.432,50.432,50.2314,50.3682,44420.0
2017-11-22 09:50:00,55.25,55.32,55.2,55.27,46719.0,50.359,50.4228,50.3135,50.3773,46719.0
2017-11-22 10:00:00,55.27,55.47,55.26,55.32,63902.0,50.3773,50.5596,50.3682,50.4228,63902.0
2017-11-22 10:10:00,55.32,55.4,55.3,55.31,29715.0,50.4228,50.4958,50.4046,50.4137,29715.0
2017-11-22 10:20:00,55.32,55.35,55.1,55.19,76239.0,50.4228,50.4502,50.2223,50.3043,76239.0
2017-11-22 10:30:00,55.2,55.35,55.15,55.18,132793.0,50.3135,50.4502,50.2679,50.2952,132793.0
2017-11-22 10:40:00,55.18,55.31,55.15,55.19,35599.0,50.2952,50.4137,50.2679,50.3043,35599.0
2017-11-22 10:50:00,55.18,55.18,55.04,55.08,35460.0,50.2952,50.2952,50.1676,50.2041,35460.0
2017-11-22 11:00:00,55.09,55.1,54.98,54.99,44848.0,50.2132,50.2223,50.1129,50.1221,44848.0
2017-11-22 11:10:00,54.98,55.05,54.97,54.98,36026.0,50.1129,50.1767,50.1038,50.1129,36026.0
2017-11-22 11:20:00,54.98,55.11,54.92,55.08,317012.0,50.1129,50.2314,50.0583,50.2041,317012.0
2017-11-22 11:30:00,55.08,55.09,55.0,55.05,40434.0,50.2041,50.2132,50.1312,50.1767,40434.0
2017-11-22 11:40:00,55.05,55.1,55.04,55.07,27612.0,50.1767,50.2223,50.1676,50.195,27612.0
2017-11-22 11:50:00,55.08,55.08,55.03,55.04,20574.0,50.2041,50.2041,50.1585,50.1676,20574.0
2017-11-22 12:00:00,55.03,55.12,55.01,55.07,47030.0,50.1585,50.2405,50.1403,50.195,47030.0
2017-11-22 12:10:00,55.07,55.1,55.06,55.08,58174.0,50.195,50.2223,50.1859,50.2041,58174.0
2017-11-22 12:20:00,55.08,55.11,55.07,55.09,29765.0,50.2041,50.2314,50.195,50.2132,29765.0
2017-11-22 12:30:00,55.09,55.15,55.09,55.15,22038.0,50.2132,50.2679,50.2132,50.2679,22038.0
2017-11-22 12:40:00,55.14,55.14,55.1,55.12,23722.0,50.2588,50.2588,50.2223,50.2405,23722.0
2017-11-22 12:50:00,55.12,55.13,55.09,55.11,12399.0,50.2405,50.2497,50.2132,50.2314,12399.0
2017-11-22 13:00:00,55.12,55.16,55.09,55.1,31091.0,50.2405,50.277,50.2132,50.2223,31091.0
2017-11-22 13:10:00,55.1,55.12,55.07,55.09,23175.0,50.2223,50.2405,50.195,50.2132,23175.0
2017-11-22 13:20:00,55.09,55.15,55.09,55.15,32387.0,50.2132,50.2679,50.2132,50.2679,32387.0
2017-11-22 13:30:00,55.14,55.15,55.12,55.12,44048.0,50.2588,50.2679,50.2405,50.2405,44048.0
2017-11-22 13:40:00,55.12,55.15,55.11,55.12,30187.0,50.2405,50.2679,50.2314,50.2405,30187.0
2017-11-22 13:50:00,55.13,55.14,55.08,55.14,27328.0,50.2497,50.2588,50.2041,50.2588,27328.0
2017-11-22 14:00:00,55.14,55.14,55.05,55.09,35726.0,50.2588,50.2588,50.1767,50.2132,35726.0
2017-11-22 14:10:00,55.08,55.14,55.06,55.06,32358.0,50.2041,50.2588,50.1859,50.1859,32358.0
2017-11-22 14:20:00,55.06,55.15,55.06,55.13,38778.0,50.1859,50.2679,50.1859,50.2497,38778.0
2017-11-22 14:30:00,55.12,55.17,55.11,55.16,34136.0,50.2405,50.2861,50.2314,50.277,34136.0
2017-11-22 14:40:00,55.16,55.22,55.15,55.17,60353.0,50.277,50.3317,50.2679,50.2861,60353.0
2017-11-22 14:50:00,55.16,55.2,55.15,55.15,45587.0,50.277,50.3135,50.2679,50.2679,45587.0
2017-11-22 15:00:00,55.14,55.19,55.1,55.17,46967.0,50.2588,50.3043,50.2223,50.2861,46967.0
2017-11-22 15:10:00,55.18,55.27,55.17,55.23,121662.0,50.2952,50.3773,50.2861,50.3408,121662.0
2017-11-22 15:20:00,55.23,55.27,55.23,55.27,46274.0,50.3408,50.3773,50.3408,50.3773,46274.0
2017-11-22 15:30:00,55.27,55.27,55.19,55.25,79701.0,50.3773,50.3773,50.3043,50.359,79701.0
2017-11-22 15:40:00,55.25,55.26,55.18,55.21,117871.0,50.359,50.3682,50.2952,50.3226,117871.0
2017-11-22 15:50:00,55.21,55.22,55.05,55.1,349414.0,50.3226,50.3317,50.1767,50.2223,349414.0
2017-11-24 09:30:00,55.03,55.13,54.93,55.07,84903.0,50.1585,50.2497,50.0674,50.195,84903.0
2017-11-24 09:40:00,55.09,55.12,54.94,54.98,57400.0,50.2132,50.2405,50.0765,50.1129,57400.0
2017-11-24 09:50:00,54.98,55.33,54.98,55.22,142518.0,50.1129,50.432,50.1129,50.3317,142518.0
2017-11-24 10:00:00,55.22,55.28,55.06,55.1,100793.0,50.3317,50.3864,50.1859,50.2223,100793.0
2017-11-24 10:10:00,55.08,55.08,55.0,55.05,32076.0,50.2041,50.2041,50.1312,50.1767,32076.0
2017-11-24 10:20:00,55.04,55.17,55.0,55.15,39040.0,50.1676,50.2861,50.1312,50.2679,39040.0
2017-11-24 10:30:00,55.16,55.17,55.04,55.06,23210.0,50.277,50.2861,50.1676,50.1859,23210.0
2017-11-24 10:40:00,55.07,55.14,55.03,55.13,42751.0,50.195,50.2588,50.1585,50.2497,42751.0
2017-11-24 10:50:00,55.12,55.19,55.09,55.1,36687.0,50.2405,50.3043,50.2132,50.2223,36687.0
2017-11-24 11:00:00,55.1,55.22,55.1,55.18,28127.0,50.2223,50.3317,50.2223,50.2952,28127.0
2017-11-24 11:10:00,55.17,55.17,55.04,55.12,23111.0,50.2861,50.2861,50.1676,50.2405,23111.0
2017-11-24 11:20:00,55.12,55.14,55.08,55.1,17569.0,50.2405,50.2588,50.2041,50.2223,17569.0
2017-11-24 11:30:00,55.1,55.23,55.1,55.22,25771.0,50.2223,50.3408,50.2223,50.3317,25771.0
2017-11-24 11:40:00,55.22,55.24,55.13,55.13,28343.0,50.3317,50.3499,50.2497,50.2497,28343.0
2017-11-24 11:50:00,55.14,55.16,55.12,55.14,29089.0,50.2588,50.277,50.2405,50.2588,29089.0
2017-11-24 12:00:00,55.14,55.15,55.11,55.13,19232.0,50.2588,50.2679,50.2314,50.2497,19232.0
2017-11-24 12:10:00,55.13,55.14,55.09,55.1,22367.0,50.2497,50.2588,50.2132,50.2223,22367.0
2017-11-24 12:20:00,55.11,55.15,55.08,55.09,47351.0,50.2314,50.2679,50.2041,50.2132,47351.0
2017-11-24 12:30:00,55.09,55.1,55.04,55.07,40368.0,50.2132,50.2223,50.1676,50.195,40368.0
2017-11-24 12:40:00,55.08,55.21,55.07,55.2,77964.0,50.2041,50.3226,50.195,50.3135,77964.0
2017-11-24 12:50:00,55.2,55.21,55.11,55.14,69660.0,50.3135,50.3226,50.2314,50.2588,69660.0
2017-11-27 09:30:00,55.14,55.23,55.03,55.08,70906.0,50.2588,50.3408,50.1585,50.2041,70906.0
2017-11-27 09:40:00,55.07,55.13,54.8,54.8,72747.0,50.195,50.2497,49.9489,49.9489,72747.0
2017-11-27 09:50:00,54.8,54.84,54.72,54.8,165677.0,49.9489,49.9853,49.876,49.9489,165677.0
2017-11-27 10:00:00,54.8,54.81,54.66,54.73,59421.0,49.9489,49.958,49.8213,49.8851,59421.0
2017-11-27 10:10:00,54.73,54.94,54.71,54.93,63605.0,49.8851,50.0765,49.8668,50.0674,63605.0
2017-11-27 10:20:00,54.93,54.93,54.78,54.8,44716.0,50.0674,50.0674,49.9306,49.9489,44716.0
2017-11-27 10:30:00,54.8,54.87,54.79,54.86,36772.0,49.9489,50.0127,49.9398,50.0036,36772.0
2017-11-27 10:40:00,54.86,54.88,54.79,54.85,34990.0,50.0036,50.0218,49.9398,49.9944,34990.0
2017-11-27 10:50:00,54.84,54.85,54.78,54.84,33469.0,49.9853,49.9944,49.9306,49.9853,33469.0
2017-11-27 11:00:00,54.83,54.84,54.79,54.8,52752.0,49.9762,49.9853,49.9398,49.9489,52752.0
2017-11-27 11:10:00,54.8,54.81,54.77,54.79,41226.0,49.9489,49.958,49.9215,49.9398,41226.0
2017-11-27 11:20:00,54.78,54.87,54.77,54.8,46699.0,49.9306,50.0127,49.9215,49.9489,46699.0
2017-11-27 11:30:00,54.8,54.82,54.79,54.82,49318.0,49.9489,49.9671,49.9398,49.9671,49318.0
2017-11-27 11:40:00,54.81,54.86,54.81,54.86,14962.0,49.958,50.0036,49.958,50.0036,14962.0
2017-11-27 11:50:00,54.86,54.89,54.76,54.78,44465.0,50.0036,50.0309,49.9124,49.9306,44465.0
2017-11-27 12:00:00,54.79,54.82,54.77,54.81,17058.0,49.9398,49.9671,49.9215,49.958,17058.0
2017-11-27 12:10:00,54.8,54.81,54.74,54.74,18734.0,49.9489,49.958,49.8942,49.8942,18734.0
2017-11-27 12:20:00,54.74,54.75,54.69,54.7,54086.0,49.8942,49.9033,49.8486,49.8577,54086.0
2017-11-27 12:30:00,54.71,54.71,54.67,54.67,24406.0,49.8668,49.8668,49.8304,49.8304,24406.0
2017-11-27 12:40:00,54.67,54.69,54.6,54.66,35048.0,49.8304,49.8486,49.7666,49.8213,35048.0
2017-11-27 12:50:00,54.66,54.73,54.63,54.72,24656.0,49.8213,49.8851,49.7939,49.876,24656.0
2017-11-27 13:00:00,54.73,54.8,54.71,54.78,44422.0,49.8851,49.9489,49.8668,49.9306,44422.0
2017-11-27 13:10:00,54.78,54.79,54.72,54.74,14510.0,49.9306,49.9398,49.876,49.8942,14510.0
2017-11-27 13:20:00,54.74,54.75,54.65,54.68,22493.0,49.8942,49.9033,49.8122,49.8395,22493.0
2017-11-27 13:30:00,54.68,54.7,54.61,54.63,41573.0,49.8395,49.8577,49.7757,49.7939,41573.0
2017-11-27 13:40:00,54.63,54.69,54.62,54.69,34434.0,49.7939,49.8486,49.7848,49.8486,34434.0
2017-11-27 13:50:00,54.69,54.69,54.61,54.68,42838.0,49.8486,49.8486,49.7757,49.8395,42838.0
2017-11-27 14:00:00,54.68,54.69,54.62,54.64,27261.0,49.8395,49.8486,49.7848,49.803,27261.0
2017-11-27 14:10:00,54.64,54.71,54.63,54.65,41331.0,49.803,49.8668,49.7939,49.8122,41331.0
2017-11-27 14:20:00,54.66,54.67,54.58,54.59,40602.0,49.8213,49.8304,49.7483,49.7575,40602.0
2017-11-27 14:30:00,54.6,54.62,54.54,54.55,50101.0,49.7666,49.7848,49.7119,49.721,50101.0
2017-11-27 14:40:00,54.55,54.57,54.54,54.54,37176.0,49.721,49.7392,49.7119,49.7119,37176.0
2017-11-27 14:50:00,54.55,54.56,54.49,54.55,144202.0,49.721,49.7301,49.6663,49.721,144202.0
2017-11-27 15:00:00,54.54,54.56,54.49,54.53,59601.0,49.7119,49.7301,49.6663,49.7028,59601.0
2017-11-27 15:10:00,54.53,54.59,54.53,54.57,50708.0,49.7028,49.7575,49.7028,49.7392,50708.0
2017-11-27 15:20:00,54.57,54.66,54.57,54.65,49744.0,49.7392,49.8213,49.7392,49.8122,49744.0
2017-11-27 15:30:00,54.65,54.66,54.61,54.61,62202.0,49.8122,49.8213,49.7757,49.7757,62202.0
2017-11-27 15:40:00,54.62,54.7,54.59,54.67,95238.0,49.7848,49.8577,49.7575,49.8304,95238.0
2017-11-27 15:50:00,54.68,54.74,54.58,54.6,381000.0,49.8395,49.8942,49.7483,49.7666,381000.0
2017-11-28 09:30:00,54.66,54.8,54.55,54.68,122875.0,49.8213,49.9489,49.721,49.8395,122875.0
2017-11-28 09:40:00,54.7,54.8,54.62,54.69,95470.0,49.8577,49.9489,49.7848,49.8486,95470.0
2017-11-28 09:50:00,54.68,54.71,54.56,54.56,144316.0,49.8395,49.8668,49.7301,49.7301,144316.0
2017-11-28 10:00:00,54.57,54.79,54.51,54.76,200926.0,49.7392,49.9398,49.6845,49.9124,200926.0
2017-11-28 10:10:00,54.78,55.01,54.78,55.0,101509.0,49.9306,50.1403,49.9306,50.1312,101509.0
2017-11-28 10:20:00,54.99,55.03,54.95,55.01,44847.0,50.1221,50.1585,50.0856,50.1403,44847.0
2017-11-28 10:30:00,55.03,55.04,54.94,55.0,45340.0,50.1585,50.1676,50.0765,50.1312,45340.0
2017-11-28 10:40:00,55.0,55.04,54.94,55.02,124319.0,50.1312,50.1676,50.0765,50.1494,124319.0
2017-11-28 10:50:00,55.03,55.11,55.0,55.05,86399.0,50.1585,50.2314,50.1312,50.1767,86399.0
2017-11-28 11:00:00,55.06,55.15,55.02,55.03,85059.0,50.1859,50.2679,50.1494,50.1585,85059.0
2017-11-28 11:10:00,55.03,55.17,54.94,55.07,127160.0,50.1585,50.2861,50.0765,50.195,127160.0
2017-11-28 11:20:00,55.06,55.1,54.97,55.05,50429.0,50.1859,50.2223,50.1038,50.1767,50429.0
2017-11-28 11:30:00,55.05,55.2,55.05,55.18,66887.0,50.1767,50.3135,50.1767,50.2952,66887.0
2017-11-28 11:40:00,55.18,55.2,55.11,55.18,50305.0,50.2952,50.3135,50.2314,50.2952,50305.0
2017-11-28 11:50:00,55.17,55.23,55.16,55.17,32601.0,50.2861,50.3408,50.277,50.2861,32601.0
2017-11-28 12:00:00,55.16,55.21,55.15,55.19,53651.0,50.277,50.3226,50.2679,50.3043,53651.0
2017-11-28 12:10:00,55.19,55.29,55.17,55.2,122675.0,50.3043,50.3955,50.2861,50.3135,122675.0
2017-11-28 12:20:00,55.19,55.25,55.19,55.25,67311.0,50.3043,50.359,50.3043,50.359,67311.0
2017-11-28 12:30:00,55.25,55.31,55.22,55.26,38747.0,50.359,50.4137,50.3317,50.3682,38747.0
2017-11-28 12:40:00,55.27,55.3,55.22,55.27,40209.0,50.3773,50.4046,50.3317,50.3773,40209.0
2017-11-28 12:50:00,55.28,55.39,55.23,55.36,48745.0,50.3864,50.4866,50.3408,50.4593,48745.0
2017-11-28 13:00:00,55.37,55.6,55.35,55.59,129381.0,50.4684,50.6781,50.4502,50.6689,129381.0
2017-11-28 13:10:00,55.6,55.6,55.48,55.49,88242.0,50.6781,50.6781,50.5687,50.5778,88242.0
2017-11-28 13:20:00,55.48,55.49,55.36,55.38,129775.0,50.5687,50.5778,50.4593,50.4775,129775.0
2017-11-28 13:30:00,55.37,55.47,55.33,55.42,52453.0,50.4684,50.5596,50.432,50.514,52453.0
2017-11-28 13:40:00,55.43,55.51,55.42,55.43,41818.0,50.5231,50.596,50.514,50.5231,41818.0
2017-11-28 13:50:00,55.44,55.44,55.26,55.28,79038.0,50.5322,50.5322,50.3682,50.3864,79038.0
2017-11-28 14:00:00,55.28,55.47,55.25,55.45,53492.0,50.3864,50.5596,50.359,50.5413,53492.0
2017-11-28 14:10:00,55.46,55.48,55.4,55.44,46980.0,50.5504,50.5687,50.4958,50.5322,46980.0
2017-11-28 14:20:00,55.44,55.54,55.44,55.48,123930.0,50.5322,50.6234,50.5322,50.5687,123930.0
2017-11-28 14:30:00,55.48,55.61,55.47,55.56,164370.0,50.5687,50.6872,50.5596,50.6416,164370.0
2017-11-28 14:40:00,55.55,55.58,55.48,55.5,172319.0,50.6325,50.6598,50.5687,50.5869,172319.0
2017-11-28 14:50:00,55.49,55.7,55.49,55.6,117543.0,50.5778,50.7692,50.5778,50.6781,117543.0
2017-11-28 15:00:00,55.62,55.63,55.53,55.55,127226.0,50.6963,50.7054,50.6143,50.6325,127226.0
2017-11-28 15:10:00,55.56,55.91,55.56,55.88,164175.0,50.6416,50.9606,50.6416,50.9333,164175.0
2017-11-28 15:20:00,55.88,55.99,55.86,55.97,199415.0,50.9333,51.0335,50.915,51.0153,199415.0
2017-11-28 15:30:00,55.98,56.01,55.94,55.97,162607.0,51.0244,51.0518,50.988,51.0153,162607.0
2017-11-28 15:40:00,55.96,56.05,55.96,55.98,136448.0,51.0062,51.0882,51.0062,51.0244,136448.0
2017-11-28 15:50:00,55.98,56.22,55.95,56.18,732208.0,51.0244,51.2432,50.9971,51.2067,732208.0
2017-11-29 09:30:00,56.55,57.51,56.51,57.45,386529.0,51.544,52.419,51.5075,52.3643,386529.0
2017-11-29 09:40:00,57.46,57.82,57.38,57.71,299338.0,52.3734,52.7015,52.3005,52.6013,299338.0
2017-11-29 09:50:00,57.71,58.18,57.71,58.08,365244.0,52.6013,53.0297,52.6013,52.9385,365244.0
2017-11-29 10:00:00,58.1,58.39,58.1,58.32,270512.0,52.9567,53.2211,52.9567,53.1573,270512.0
2017-11-29 10:10:00,58.31,58.47,58.27,58.37,189253.0,53.1482,53.294,53.1117,53.2028,189253.0
2017-11-29 10:20:00,58.38,58.38,58.25,58.29,153946.0,53.212,53.212,53.0935,53.1299,153946.0
2017-11-29 10:30:00,58.29,58.5,58.27,58.29,125351.0,53.1299,53.3213,53.1117,53.1299,125351.0
2017-11-29 10:40:00,58.29,58.49,58.28,58.32,217011.0,53.1299,53.3122,53.1208,53.1573,217011.0
2017-11-29 10:50:00,58.3,58.49,58.2,58.42,212561.0,53.139,53.3122,53.0479,53.2484,212561.0
2017-11-29 11:00:00,58.42,59.1,58.39,58.98,314838.0,53.2484,53.8682,53.2211,53.7588,314838.0
2017-11-29 11:10:00,58.98,59.1,58.81,59.05,202173.0,53.7588,53.8682,53.6039,53.8226,202173.0
2017-11-29 11:20:00,59.05,59.25,58.95,59.24,344054.0,53.8226,54.0049,53.7315,53.9958,344054.0
2017-11-29 11:30:00,59.23,59.63,59.23,59.41,265866.0,53.9867,54.3513,53.9867,54.1508,265866.0
2017-11-29 11:40:00,59.41,59.46,59.06,59.36,189703.0,54.1508,54.1964,53.8318,54.1052,189703.0
2017-11-29 11:50:00,59.35,59.54,59.26,59.32,180479.0,54.0961,54.2693,54.0141,54.0687,180479.0
2017-11-29 12:00:00,59.32,59.33,59.21,59.3,152300.0,54.0687,54.0779,53.9685,54.0505,152300.0
2017-11-29 12:10:00,59.3,59.45,59.04,59.04,133981.0,54.0505,54.1872,53.8135,53.8135,133981.0
2017-11-29 12:20:00,59.05,59.22,59.04,59.14,113826.0,53.8226,53.9776,53.8135,53.9047,113826.0
2017-11-29 12:30:00,59.15,59.23,59.03,59.22,166105.0,53.9138,53.9867,53.8044,53.9776,166105.0
2017-11-29 12:40:00,59.23,59.51,59.23,59.5,136787.0,53.9867,54.2419,53.9867,54.2328,136787.0
2017-11-29 12:50:00,59.51,59.65,59.49,59.6,155682.0,54.2419,54.3695,54.2237,54.324,155682.0
2017-11-29 13:00:00,59.6,59.6,59.43,59.52,194347.0,54.324,54.324,54.169,54.251,194347.0
2017-11-29 13:10:00,59.51,59.55,59.28,59.3,142529.0,54.2419,54.2784,54.0323,54.0505,142529.0
2017-11-29 13:20:00,59.31,59.44,59.18,59.24,156641.0,54.0596,54.1781,53.9411,53.9958,156641.0
2017-11-29 13:30:00,59.25,59.35,59.06,59.19,98801.0,54.0049,54.0961,53.8318,53.9503,98801.0
2017-11-29 13:40:00,59.19,59.21,59.08,59.18,75899.0,53.9503,53.9685,53.85,53.9411,75899.0
2017-11-29 13:50:00,59.17,59.25,59.02,59.23,147792.0,53.932,54.0049,53.7953,53.9867,147792.0
2017-11-29 14:00:00,59.23,59.3,59.08,59.2,153887.0,53.9867,54.0505,53.85,53.9594,153887.0
2017-11-29 14:10:00,59.2,59.36,59.18,59.36,99518.0,53.9594,54.1052,53.9411,54.1052,99518.0
2017-11-29 14:20:00,59.35,59.43,59.21,59.36,114218.0,54.0961,54.169,53.9685,54.1052,114218.0
2017-11-29 14:30:00,59.37,59.38,59.15,59.2,104910.0,54.1143,54.1234,53.9138,53.9594,104910.0
2017-11-29 14:40:00,59.18,59.22,59.01,59.06,108637.0,53.9411,53.9776,53.7862,53.8318,108637.0
2017-11-29 14:50:00,59.07,59.25,59.03,59.1,145719.0,53.8409,54.0049,53.8044,53.8682,145719.0
2017-11-29 15:00:00,59.12,59.23,59.06,59.13,165675.0,53.8864,53.9867,53.8318,53.8956,165675.0
2017-11-29 15:10:00,59.13,59.23,59.07,59.12,195690.0,53.8956,53.9867,53.8409,53.8864,195690.0
2017-11-29 15:20:00,59.13,59.16,58.99,59.14,173720.0,53.8956,53.9229,53.768,53.9047,173720.0
2017-11-29 15:30:00,59.14,59.19,59.01,59.11,235234.0,53.9047,53.9503,53.7862,53.8773,235234.0
2017-11-29 15:40:00,59.1,59.11,58.92,58.94,345151.0,53.8682,53.8773,53.7042,53.7224,345151.0
2017-11-29 15:50:00,58.94,58.97,58.76,58.87,914247.0,53.7224,53.7497,53.5583,53.6586,914247.0
2017-11-30 09:30:00,58.91,59.75,58.9,59.42,283827.0,53.695,54.4607,53.6859,54.1599,283827.0
2017-11-30 09:40:00,59.38,59.55,59.18,59.32,155001.0,54.1234,54.2784,53.9411,54.0687,155001.0
2017-11-30 09:50:00,59.3,59.74,59.29,59.7,148879.0,54.0505,54.4516,54.0414,54.4151,148879.0
2017-11-30 10:00:00,59.69,59.69,59.52,59.64,145073.0,54.406,54.406,54.251,54.3604,145073.0
2017-11-30 10:10:00,59.64,59.84,59.61,59.78,214310.0,54.3604,54.5427,54.3331,54.488,214310.0
2017-11-30 10:20:00,59.77,60.0,59.67,59.99,164980.0,54.4789,54.6885,54.3878,54.6794,164980.0
2017-11-30 10:30:00,59.98,59.98,59.75,59.76,774673.0,54.6703,54.6703,54.4607,54.4698,774673.0
2017-11-30 10:40:00,59.76,59.79,59.64,59.76,526278.0,54.4698,54.4971,54.3604,54.4698,526278.0
2017-11-30 10:50:00,59.77,59.99,59.62,59.99,218849.0,54.4789,54.6794,54.3422,54.6794,218849.0
2017-11-30 11:00:00,59.99,60.05,59.93,60.04,322317.0,54.6794,54.7341,54.6247,54.725,322317.0
2017-11-30 11:10:00,60.04,60.41,59.99,60.4,258175.0,54.725,55.0623,54.6794,55.0531,258175.0
2017-11-30 11:20:00,60.4,60.53,60.19,60.52,191293.0,55.0531,55.1716,54.8617,55.1625,191293.0
2017-11-30 11:30:00,60.52,60.68,60.41,60.55,216196.0,55.1625,55.3084,55.0623,55.1899,216196.0
2017-11-30 11:40:00,60.57,60.79,60.41,60.78,128119.0,55.2081,55.4086,55.0623,55.3995,128119.0
2017-11-30 11:50:00,60.79,60.85,60.6,60.68,114238.0,55.4086,55.4633,55.2354,55.3084,114238.0
2017-11-30 12:00:00,60.69,60.94,60.67,60.93,100109.0,55.3175,55.5453,55.2992,55.5362,100109.0
2017-11-30 12:10:00,60.93,61.03,60.85,60.99,239397.0,55.5362,55.6274,55.4633,55.5909,239397.0
2017-11-30 12:20:00,61.0,61.09,60.93,61.07,240243.0,55.6,55.6821,55.5362,55.6638,240243.0
2017-11-30 12:30:00,61.08,61.37,61.07,61.29,244816.0,55.6729,55.9373,55.6638,55.8644,244816.0
2017-11-30 12:40:00,61.29,61.51,61.26,61.45,207840.0,55.8644,56.0649,55.837,56.0102,207840.0
2017-11-30 12:50:00,61.45,61.48,61.26,61.33,214772.0,56.0102,56.0375,55.837,55.9008,214772.0
2017-11-30 13:00:00,61.31,61.39,61.24,61.27,185868.0,55.8826,55.9555,55.8188,55.8461,185868.0
2017-11-30 13:10:00,61.26,61.32,61.15,61.15,236676.0,55.837,55.8917,55.7367,55.7367,236676.0
2017-11-30 13:20:00,61.15,61.31,61.11,61.23,419566.0,55.7367,55.8826,55.7003,55.8097,419566.0
2017-11-30 13:30:00,61.24,61.24,61.11,61.23,149072.0,55.8188,55.8188,55.7003,55.8097,149072.0
2017-11-30 13:40:00,61.23,61.23,61.09,61.14,222506.0,55.8097,55.8097,55.6821,55.7276,222506.0
2017-11-30 13:50:00,61.13,61.15,60.99,61.14,305325.0,55.7185,55.7367,55.5909,55.7276,305325.0
2017-11-30 14:00:00,61.14,61.16,60.83,60.86,161410.0,55.7276,55.7459,55.4451,55.4724,161410.0
2017-11-30 14:10:00,60.86,61.03,60.85,60.99,138042.0,55.4724,55.6274,55.4633,55.5909,138042.0
2017-11-30 14:20:00,61.0,61.03,60.93,60.93,96010.0,55.6,55.6274,55.5362,55.5362,96010.0
2017-11-30 14:30:00,60.93,61.03,60.92,60.97,217103.0,55.5362,55.6274,55.5271,55.5727,217103.0
2017-11-30 14:40:00,60.98,61.04,60.91,60.99,149048.0,55.5818,55.6365,55.518,55.5909,149048.0
2017-11-30 14:50:00,60.99,61.03,60.91,60.93,469949.0,55.5909,55.6274,55.518,55.5362,469949.0
2017-11-30 15:00:00,60.91,60.96,60.84,60.88,536764.0,55.518,55.5636,55.4542,55.4906,536764.0
2017-11-30 15:10:00,60.88,60.93,60.86,60.88,231864.0,55.4906,55.5362,55.4724,55.4906,231864.0
2017-11-30 15:20:00,60.89,60.95,60.88,60.91,225017.0,55.4998,55.5545,55.4906,55.518,225017.0
2017-11-30 15:30:00,60.92,60.94,60.84,60.86,290660.0,55.5271,55.5453,55.4542,55.4724,290660.0
2017-11-30 15:40:00,60.87,60.93,60.79,60.85,338943.0,55.4815,55.5362,55.4086,55.4633,338943.0
2017-11-30 15:50:00,60.84,60.86,60.65,60.67,1135198.0,55.4542,55.4724,55.281,55.2992,1135198.0
2017-12-01 09:30:00,60.51,61.04,60.34,61.04,240361.0,55.1534,55.6365,54.9984,55.6365,240361.0
2017-12-01 09:40:00,61.04,61.06,60.74,60.84,66871.0,55.6365,55.6547,55.363,55.4542,66871.0
2017-12-01 09:50:00,60.89,60.89,60.68,60.87,102377.0,55.4998,55.4998,55.3084,55.4815,102377.0
2017-12-01 10:00:00,60.83,61.03,60.65,61.02,219351.0,55.4451,55.6274,55.281,55.6183,219351.0
2017-12-01 10:10:00,61.01,61.4,60.99,61.38,93491.0,55.6091,55.9646,55.5909,55.9464,93491.0
2017-12-01 10:20:00,61.39,61.51,61.35,61.47,104576.0,55.9555,56.0649,55.919,56.0284,104576.0
2017-12-01 10:30:00,61.47,61.64,61.42,61.47,103598.0,56.0284,56.1834,55.9828,56.0284,103598.0
2017-12-01 10:40:00,61.48,61.54,61.28,61.28,62067.0,56.0375,56.0922,55.8552,55.8552,62067.0
2017-12-01 10:50:00,61.28,61.28,61.09,61.2,55228.0,55.8552,55.8552,55.6821,55.7823,55228.0
2017-12-01 11:00:00,61.2,61.22,60.86,60.96,85084.0,55.7823,55.8005,55.4724,55.5636,85084.0
2017-12-01 11:10:00,60.96,60.96,60.06,60.51,165852.0,55.5636,55.5636,54.7432,55.1534,165852.0
2017-12-01 11:20:00,60.52,60.52,60.05,60.11,195147.0,55.1625,55.1625,54.7341,54.7888,195147.0
2017-12-01 11:30:00,60.04,60.37,59.51,60.2,153718.0,54.725,55.0258,54.2419,54.8708,153718.0
2017-12-01 11:40:00,60.24,60.43,60.14,60.26,109722.0,54.9073,55.0805,54.8162,54.9255,109722.0
2017-12-01 11:50:00,60.24,60.59,60.1,60.55,373771.0,54.9073,55.2263,54.7797,55.1899,373771.0
2017-12-01 12:00:00,60.56,60.65,60.3,60.46,120391.0,55.199,55.281,54.962,55.1078,120391.0
2017-12-01 12:10:00,60.43,60.61,60.33,60.49,72602.0,55.0805,55.2445,54.9893,55.1352,72602.0
2017-12-01 12:20:00,60.5,60.57,60.41,60.42,66498.0,55.1443,55.2081,55.0623,55.0714,66498.0
2017-12-01 12:30:00,60.43,60.65,60.43,60.58,84549.0,55.0805,55.281,55.0805,55.2172,84549.0
2017-12-01 12:40:00,60.56,60.71,60.51,60.69,65050.0,55.199,55.3357,55.1534,55.3175,65050.0
2017-12-01 12:50:00,60.67,60.77,60.55,60.58,165453.0,55.2992,55.3904,55.1899,55.2172,165453.0
2017-12-01 13:00:00,60.59,60.62,60.41,60.48,58477.0,55.2263,55.2537,55.0623,55.1261,58477.0
2017-12-01 13:10:00,60.47,60.63,60.44,60.57,94215.0,55.1169,55.2628,55.0896,55.2081,94215.0
2017-12-01 13:20:00,60.56,60.64,60.47,60.55,111335.0,55.199,55.2719,55.1169,55.1899,111335.0
2017-12-01 13:30:00,60.55,60.64,60.52,60.61,84028.0,55.1899,55.2719,55.1625,55.2445,84028.0
2017-12-01 13:40:00,60.6,60.61,60.38,60.47,91210.0,55.2354,55.2445,55.0349,55.1169,91210.0
2017-12-01 13:50:00,60.46,60.47,60.2,60.24,124462.0,55.1078,55.1169,54.8708,54.9073,124462.0
2017-12-01 14:00:00,60.23,60.27,60.07,60.14,104794.0,54.8982,54.9346,54.7524,54.8162,104794.0
2017-12-01 14:10:00,60.14,60.16,59.94,60.06,126379.0,54.8162,54.8344,54.6339,54.7432,126379.0
2017-12-01 14:20:00,60.06,60.15,59.98,60.06,114159.0,54.7432,54.8253,54.6703,54.7432,114159.0
2017-12-01 14:30:00,60.06,60.08,59.88,59.93,150783.0,54.7432,54.7615,54.5792,54.6247,150783.0
2017-12-01 14:40:00,59.93,59.96,59.71,59.74,129167.0,54.6247,54.6521,54.4242,54.4516,129167.0
2017-12-01 14:50:00,59.75,59.89,59.7,59.84,110019.0,54.4607,54.5883,54.4151,54.5427,110019.0
2017-12-01 15:00:00,59.83,60.04,59.82,60.02,139211.0,54.5336,54.725,54.5245,54.7068,139211.0
2017-12-01 15:10:00,60.01,60.13,59.98,59.99,168517.0,54.6977,54.807,54.6703,54.6794,168517.0
2017-12-01 15:20:00,59.99,60.09,59.96,60.06,93806.0,54.6794,54.7706,54.6521,54.7432,93806.0
2017-12-01 15:30:00,60.06,60.08,59.98,60.04,158547.0,54.7432,54.7615,54.6703,54.725,158547.0
2017-12-01 15:40:00,60.03,60.16,59.91,59.91,334164.0,54.7159,54.8344,54.6065,54.6065,334164.0
2017-12-01 15:50:00,59.93,60.0,59.88,59.92,445415.0,54.6247,54.6885,54.5792,54.6156,445415.0
2017-12-04 09:30:00,61.66,61.8,60.84,60.95,389811.0,56.2016,56.3292,55.4542,55.5545,389811.0
2017-12-04 09:40:00,60.92,61.59,60.89,61.59,136144.0,55.5271,56.1378,55.4998,56.1378,136144.0
2017-12-04 09:50:00,61.59,61.98,61.33,61.98,306924.0,56.1378,56.4933,55.9008,56.4933,306924.0
2017-12-04 10:00:00,61.98,62.64,61.94,62.6,320567.0,56.4933,57.0948,56.4568,57.0584,320567.0
2017-12-04 10:10:00,62.6,62.89,62.45,62.83,258557.0,57.0584,57.3227,56.9217,57.268,258557.0
2017-12-04 10:20:00,62.84,62.84,62.48,62.62,157834.0,57.2771,57.2771,56.949,57.0766,157834.0
2017-12-04 10:30:00,62.62,62.71,62.3,62.33,163245.0,57.0766,57.1586,56.7849,56.8123,163245.0
2017-12-04 10:40:00,62.33,62.48,62.24,62.28,185777.0,56.8123,56.949,56.7303,56.7667,185777.0
2017-12-04 10:50:00,62.28,62.4,62.1,62.37,107186.0,56.7667,56.8761,56.6026,56.8487,107186.0
2017-12-04 11:00:00,62.36,62.4,62.21,62.34,121315.0,56.8396,56.8761,56.7029,56.8214,121315.0
2017-12-04 11:10:00,62.34,62.39,62.21,62.29,95565.0,56.8214,56.867,56.7029,56.7758,95565.0
2017-12-04 11:20:00,62.31,62.4,62.27,62.34,109561.0,56.7941,56.8761,56.7576,56.8214,109561.0
2017-12-04 11:30:00,62.34,62.53,62.31,62.52,100814.0,56.8214,56.9946,56.7941,56.9855,100814.0
2017-12-04 11:40:00,62.52,62.54,62.41,62.53,82276.0,56.9855,57.0037,56.8852,56.9946,82276.0
2017-12-04 11:50:00,62.54,62.59,62.45,62.56,89770.0,57.0037,57.0493,56.9217,57.0219,89770.0
2017-12-04 12:00:00,62.56,62.76,62.56,62.58,108733.0,57.0219,57.2042,57.0219,57.0402,108733.0
2017-12-04 12:10:00,62.57,62.69,62.51,62.64,59455.0,57.031,57.1404,56.9764,57.0948,59455.0
2017-12-04 12:20:00,62.65,62.68,62.48,62.51,210888.0,57.104,57.1313,56.949,56.9764,210888.0
2017-12-04 12:30:00,62.53,62.56,62.32,62.35,80239.0,56.9946,57.0219,56.8032,56.8305,80239.0
2017-12-04 12:40:00,62.35,62.5,62.32,62.5,71217.0,56.8305,56.9672,56.8032,56.9672,71217.0
2017-12-04 12:50:00,62.48,62.51,62.4,62.43,42302.0,56.949,56.9764,56.8761,56.9034,42302.0
2017-12-04 13:00:00,62.44,62.45,62.2,62.22,100956.0,56.9125,56.9217,56.6938,56.712,100956.0
2017-12-04 13:10:00,62.23,62.36,62.2,62.21,51992.0,56.7211,56.8396,56.6938,56.7029,51992.0
2017-12-04 13:20:00,62.21,62.28,61.92,61.97,57004.0,56.7029,56.7667,56.4386,56.4842,57004.0
2017-12-04 13:30:00,61.96,62.25,61.95,62.15,46543.0,56.475,56.7394,56.4659,56.6482,46543.0
2017-12-04 13:40:00,62.14,62.22,62.07,62.11,74664.0,56.6391,56.712,56.5753,56.6118,74664.0
2017-12-04 13:50:00,62.11,62.12,61.99,62.03,65717.0,56.6118,56.6209,56.5024,56.5388,65717.0
2017-12-04 14:00:00,62.02,62.04,61.98,62.0,57149.0,56.5297,56.548,56.4933,56.5115,57149.0
2017-12-04 14:10:00,62.01,62.04,61.85,61.94,93177.0,56.5206,56.548,56.3748,56.4568,93177.0
2017-12-04 14:20:00,61.92,61.96,61.81,61.95,72323.0,56.4386,56.475,56.3383,56.4659,72323.0
2017-12-04 14:30:00,61.93,61.94,61.83,61.85,129519.0,56.4477,56.4568,56.3565,56.3748,129519.0
2017-12-04 14:40:00,61.85,61.98,61.79,61.94,203125.0,56.3748,56.4933,56.3201,56.4568,203125.0
2017-12-04 14:50:00,61.93,62.06,61.92,62.01,97078.0,56.4477,56.5662,56.4386,56.5206,97078.0
2017-12-04 15:00:00,62.01,62.04,61.92,62.04,82546.0,56.5206,56.548,56.4386,56.548,82546.0
2017-12-04 15:10:00,62.03,62.04,61.95,61.97,65030.0,56.5388,56.548,56.4659,56.4842,65030.0
2017-12-04 15:20:00,61.97,62.16,61.93,62.16,143252.0,56.4842,56.6573,56.4477,56.6573,143252.0
2017-12-04 15:30:00,62.16,62.18,61.98,61.99,280053.0,56.6573,56.6756,56.4933,56.5024,280053.0
2017-12-04 15:40:00,61.98,62.11,61.92,62.09,429073.0,56.4933,56.6118,56.4386,56.5935,429073.0
2017-12-04 15:50:00,62.08,62.13,62.02,62.04,999379.0,56.5844,56.63,56.5297,56.548,999379.0
2017-12-05 09:30:00,62.2,62.24,61.51,61.57,153536.0,56.6938,56.7303,56.0649,56.1196,153536.0
2017-12-05 09:40:00,61.57,61.57,61.22,61.42,181121.0,56.1196,56.1196,55.8005,55.9828,181121.0
2017-12-05 09:50:00,61.44,61.88,61.44,61.84,130164.0,56.0011,56.4021,56.0011,56.3657,130164.0
2017-12-05 10:00:00,61.81,61.81,61.67,61.76,93206.0,56.3383,56.3383,56.2107,56.2927,93206.0
2017-12-05 10:10:00,61.75,61.86,61.71,61.78,76036.0,56.2836,56.3839,56.2472,56.311,76036.0
2017-12-05 10:20:00,61.78,62.05,61.75,61.98,121028.0,56.311,56.5571,56.2836,56.4933,121028.0
2017-12-05 10:30:00,61.98,62.02,61.93,61.96,79603.0,56.4933,56.5297,56.4477,56.475,79603.0
2017-12-05 10:40:00,61.97,62.19,61.97,62.14,147260.0,56.4842,56.6847,56.4842,56.6391,147260.0
2017-12-05 10:50:00,62.15,62.27,62.08,62.2,88211.0,56.6482,56.7576,56.5844,56.6938,88211.0
2017-12-05 11:00:00,62.2,62.29,62.08,62.18,106937.0,56.6938,56.7758,56.5844,56.6756,106937.0
2017-12-05 11:10:00,62.18,62.28,62.15,62.17,84520.0,56.6756,56.7667,56.6482,56.6665,84520.0
2017-12-05 11:20:00,62.17,62.25,62.07,62.14,47701.0,56.6665,56.7394,56.5753,56.6391,47701.0
2017-12-05 11:30:00,62.14,62.18,62.01,62.09,38177.0,56.6391,56.6756,56.5206,56.5935,38177.0
2017-12-05 11:40:00,62.1,62.14,62.07,62.14,45469.0,56.6026,56.6391,56.5753,56.6391,45469.0
2017-12-05 11:50:00,62.13,62.19,62.01,62.15,105576.0,56.63,56.6847,56.5206,56.6482,105576.0
2017-12-05 12:00:00,62.15,62.15,62.02,62.04,65883.0,56.6482,56.6482,56.5297,56.548,65883.0
2017-12-05 12:10:00,62.04,62.16,62.01,62.16,63208.0,56.548,56.6573,56.5206,56.6573,63208.0
2017-12-05 12:20:00,62.15,62.17,62.06,62.08,57389.0,56.6482,56.6665,56.5662,56.5844,57389.0
2017-12-05 12:30:00,62.08,62.13,62.01,62.1,68764.0,56.5844,56.63,56.5206,56.6026,68764.0
2017-12-05 12:40:00,62.1,62.14,62.05,62.12,56634.0,56.6026,56.6391,56.5571,56.6209,56634.0
2017-12-05 12:50:00,62.12,62.24,62.11,62.19,70109.0,56.6209,56.7303,56.6118,56.6847,70109.0
2017-12-05 13:00:00,62.2,62.3,62.18,62.21,54028.0,56.6938,56.7849,56.6756,56.7029,54028.0
2017-12-05 13:10:00,62.2,62.26,62.14,62.21,68078.0,56.6938,56.7485,56.6391,56.7029,68078.0
2017-12-05 13:20:00,62.2,62.25,62.11,62.11,47782.0,56.6938,56.7394,56.6118,56.6118,47782.0
2017-12-05 13:30:00,62.12,62.13,62.01,62.01,49385.0,56.6209,56.63,56.5206,56.5206,49385.0
2017-12-05 13:40:00,62.01,62.05,61.95,62.04,57860.0,56.5206,56.5571,56.4659,56.548,57860.0
2017-12-05 13:50:00,62.03,62.07,61.97,61.98,64447.0,56.5388,56.5753,56.4842,56.4933,64447.0
2017-12-05 14:00:00,61.98,61.99,61.94,61.94,46573.0,56.4933,56.5024,56.4568,56.4568,46573.0
2017-12-05 14:10:00,61.95,61.97,61.87,61.88,79856.0,56.4659,56.4842,56.393,56.4021,79856.0
2017-12-05 14:20:00,61.88,61.98,61.82,61.95,68050.0,56.4021,56.4933,56.3474,56.4659,68050.0
2017-12-05 14:30:00,61.95,61.96,61.87,61.92,81260.0,56.4659,56.475,56.393,56.4386,81260.0
2017-12-05 14:40:00,61.92,62.02,61.91,62.0,67380.0,56.4386,56.5297,56.4295,56.5115,67380.0
2017-12-05 14:50:00,62.0,62.0,61.94,61.97,70731.0,56.5115,56.5115,56.4568,56.4842,70731.0
2017-12-05 15:00:00,61.96,61.99,61.91,61.95,82573.0,56.475,56.5024,56.4295,56.4659,82573.0
2017-12-05 15:10:00,61.94,61.95,61.78,61.79,126735.0,56.4568,56.4659,56.311,56.3201,126735.0
2017-12-05 15:20:00,61.79,61.98,61.77,61.96,103911.0,56.3201,56.4933,56.3019,56.475,103911.0
2017-12-05 15:30:00,61.96,61.98,61.87,61.96,108694.0,56.475,56.4933,56.393,56.475,108694.0
2017-12-05 15:40:00,61.96,61.97,61.77,61.77,168988.0,56.475,56.4842,56.3019,56.3019,168988.0
2017-12-05 15:50:00,61.77,61.8,61.72,61.73,443174.0,56.3019,56.3292,56.2563,56.2654,443174.0
2017-12-06 09:30:00,61.68,61.84,61.55,61.55,62587.0,56.3348,56.4809,56.2161,56.2161,62587.0
2017-12-06 09:40:00,61.58,61.87,61.57,61.79,38109.0,56.2435,56.5083,56.2343,56.4353,38109.0
2017-12-06 09:50:00,61.79,61.79,61.34,61.36,45571.0,56.4353,56.4353,56.0243,56.0425,45571.0
2017-12-06 10:00:00,61.38,61.54,61.3,61.39,49488.0,56.0608,56.2069,55.9877,56.0699,49488.0
2017-12-06 10:10:00,61.41,61.54,61.34,61.34,46709.0,56.0882,56.2069,56.0243,56.0243,46709.0
2017-12-06 10:20:00,61.35,61.38,61.2,61.28,34426.0,56.0334,56.0608,55.8964,55.9695,34426.0
2017-12-06 10:30:00,61.29,61.35,61.05,61.05,46034.0,55.9786,56.0334,55.7594,55.7594,46034.0
2017-12-06 10:40:00,61.05,61.29,61.0,61.18,63760.0,55.7594,55.9786,55.7137,55.8781,63760.0
2017-12-06 10:50:00,61.2,61.4,61.18,61.36,88124.0,55.8964,56.0791,55.8781,56.0425,88124.0
2017-12-06 11:00:00,61.36,61.38,61.24,61.36,34464.0,56.0425,56.0608,55.9329,56.0425,34464.0
2017-12-06 11:10:00,61.36,61.42,61.29,61.39,45981.0,56.0425,56.0973,55.9786,56.0699,45981.0
2017-12-06 11:20:00,61.38,61.38,61.21,61.3,40496.0,56.0608,56.0608,55.9055,55.9877,40496.0
2017-12-06 11:30:00,61.29,61.32,61.13,61.22,34775.0,55.9786,56.006,55.8325,55.9147,34775.0
2017-12-06 11:40:00,61.22,61.26,61.15,61.2,55343.0,55.9147,55.9512,55.8507,55.8964,55343.0
2017-12-06 11:50:00,61.21,61.29,61.2,61.29,48170.0,55.9055,55.9786,55.8964,55.9786,48170.0
2017-12-06 12:00:00,61.27,61.47,61.24,61.46,55879.0,55.9603,56.143,55.9329,56.1339,55879.0
2017-12-06 12:10:00,61.45,61.53,61.32,61.33,54176.0,56.1247,56.1978,56.006,56.0151,54176.0
2017-12-06 12:20:00,61.31,61.35,61.27,61.35,30495.0,55.9969,56.0334,55.9603,56.0334,30495.0
2017-12-06 12:30:00,61.34,61.39,61.3,61.3,21709.0,56.0243,56.0699,55.9877,55.9877,21709.0
2017-12-06 12:40:00,61.31,61.34,61.26,61.29,22107.0,55.9969,56.0243,55.9512,55.9786,22107.0
2017-12-06 12:50:00,61.29,61.36,61.26,61.36,33957.0,55.9786,56.0425,55.9512,56.0425,33957.0
2017-12-06 13:00:00,61.37,61.42,61.31,61.37,24303.0,56.0517,56.0973,55.9969,56.0517,24303.0
2017-12-06 13:10:00,61.38,61.39,61.32,61.36,24911.0,56.0608,56.0699,56.006,56.0425,24911.0
2017-12-06 13:20:00,61.38,61.38,61.27,61.28,42069.0,56.0608,56.0608,55.9603,55.9695,42069.0
2017-12-06 13:30:00,61.29,61.41,61.27,61.37,30253.0,55.9786,56.0882,55.9603,56.0517,30253.0
2017-12-06 13:40:00,61.38,61.43,61.32,61.43,39501.0,56.0608,56.1065,56.006,56.1065,39501.0
2017-12-06 13:50:00,61.43,61.44,61.31,61.31,36946.0,56.1065,56.1156,55.9969,55.9969,36946.0
2017-12-06 14:00:00,61.3,61.33,61.21,61.26,58183.0,55.9877,56.0151,55.9055,55.9512,58183.0
2017-12-06 14:10:00,61.26,61.4,61.26,61.4,37297.0,55.9512,56.0791,55.9512,56.0791,37297.0
2017-12-06 14:20:00,61.4,61.4,61.32,61.34,34183.0,56.0791,56.0791,56.006,56.0243,34183.0
2017-12-06 14:30:00,61.33,61.47,61.3,61.41,47465.0,56.0151,56.143,55.9877,56.0882,47465.0
2017-12-06 14:40:00,61.41,61.43,61.39,61.4,32634.0,56.0882,56.1065,56.0699,56.0791,32634.0
2017-12-06 14:50:00,61.4,61.44,61.38,61.39,43965.0,56.0791,56.1156,56.0608,56.0699,43965.0
2017-12-06 15:00:00,61.39,61.43,61.37,61.39,40774.0,56.0699,56.1065,56.0517,56.0699,40774.0
2017-12-06 15:10:00,61.39,61.4,61.34,61.34,56345.0,56.0699,56.0791,56.0243,56.0243,56345.0
2017-12-06 15:20:00,61.35,61.38,61.31,61.32,49399.0,56.0334,56.0608,55.9969,56.006,49399.0
2017-12-06 15:30:00,61.32,61.33,61.18,61.18,87133.0,56.006,56.0151,55.8781,55.8781,87133.0
2017-12-06 15:40:00,61.18,61.22,61.14,61.14,123201.0,55.8781,55.9147,55.8416,55.8416,123201.0
2017-12-06 15:50:00,61.14,61.19,61.09,61.13,328470.0,55.8416,55.8873,55.7959,55.8325,328470.0
2017-12-07 09:30:00,60.9,61.4,60.66,61.38,120730.0,55.6224,56.0791,55.4032,56.0608,120730.0
2017-12-07 09:40:00,61.38,61.64,61.34,61.63,150384.0,56.0608,56.2983,56.0243,56.2891,150384.0
2017-12-07 09:50:00,61.61,61.77,61.52,61.74,90855.0,56.2709,56.417,56.1887,56.3896,90855.0
2017-12-07 10:00:00,61.75,61.96,61.71,61.92,102233.0,56.3987,56.5905,56.3622,56.554,102233.0
2017-12-07 10:10:00,61.92,62.1,61.66,61.72,101142.0,56.554,56.7184,56.3165,56.3713,101142.0
2017-12-07 10:20:00,61.69,61.81,61.66,61.78,40533.0,56.3439,56.4535,56.3165,56.4261,40533.0
2017-12-07 10:30:00,61.77,61.93,61.76,61.92,75006.0,56.417,56.5631,56.4079,56.554,75006.0
2017-12-07 10:40:00,61.91,62.11,61.9,62.08,101040.0,56.5449,56.7275,56.5357,56.7001,101040.0
2017-12-07 10:50:00,62.09,62.19,62.09,62.16,74921.0,56.7093,56.8006,56.7093,56.7732,74921.0
2017-12-07 11:00:00,62.15,62.17,62.03,62.14,127328.0,56.7641,56.7823,56.6545,56.7549,127328.0
2017-12-07 11:10:00,62.13,62.16,62.02,62.08,98701.0,56.7458,56.7732,56.6453,56.7001,98701.0
2017-12-07 11:20:00,62.06,62.31,62.05,62.26,56309.0,56.6819,56.9102,56.6727,56.8645,56309.0
2017-12-07 11:30:00,62.3,62.67,62.29,62.59,108186.0,56.9011,57.239,56.8919,57.1659,108186.0
2017-12-07 11:40:00,62.59,62.73,62.55,62.7,77749.0,57.1659,57.2938,57.1294,57.2664,77749.0
2017-12-07 11:50:00,62.67,62.79,62.52,62.62,120023.0,57.239,57.3486,57.102,57.1933,120023.0
2017-12-07 12:00:00,62.62,62.65,62.52,62.57,85027.0,57.1933,57.2207,57.102,57.1477,85027.0
2017-12-07 12:10:00,62.58,62.88,62.56,62.87,89618.0,57.1568,57.4308,57.1385,57.4217,89618.0
2017-12-07 12:20:00,62.87,62.94,62.76,62.84,142702.0,57.4217,57.4856,57.3212,57.3943,142702.0
2017-12-07 12:30:00,62.84,62.85,62.73,62.84,87538.0,57.3943,57.4034,57.2938,57.3943,87538.0
2017-12-07 12:40:00,62.83,62.9,62.74,62.78,95928.0,57.3851,57.4491,57.3029,57.3395,95928.0
2017-12-07 12:50:00,62.77,62.78,62.68,62.78,44122.0,57.3303,57.3395,57.2481,57.3395,44122.0
2017-12-07 13:00:00,62.77,62.85,62.73,62.81,80847.0,57.3303,57.4034,57.2938,57.3669,80847.0
2017-12-07 13:10:00,62.8,62.89,62.78,62.87,68376.0,57.3577,57.4399,57.3395,57.4217,68376.0
2017-12-07 13:20:00,62.89,62.89,62.68,62.72,65988.0,57.4399,57.4399,57.2481,57.2847,65988.0
2017-12-07 13:30:00,62.7,62.85,62.7,62.85,73592.0,57.2664,57.4034,57.2664,57.4034,73592.0
2017-12-07 13:40:00,62.84,62.91,62.78,62.89,64081.0,57.3943,57.4582,57.3395,57.4399,64081.0
2017-12-07 13:50:00,62.88,62.9,62.78,62.79,62774.0,57.4308,57.4491,57.3395,57.3486,62774.0
2017-12-07 14:00:00,62.8,62.84,62.77,62.84,85893.0,57.3577,57.3943,57.3303,57.3943,85893.0
2017-12-07 14:10:00,62.84,62.99,62.82,62.99,76824.0,57.3943,57.5313,57.376,57.5313,76824.0
2017-12-07 14:20:00,62.99,63.02,62.94,63.01,187338.0,57.5313,57.5587,57.4856,57.5495,187338.0
2017-12-07 14:30:00,63.02,63.03,62.88,62.88,137126.0,57.5587,57.5678,57.4308,57.4308,137126.0
2017-12-07 14:40:00,62.88,62.88,62.72,62.77,92621.0,57.4308,57.4308,57.2847,57.3303,92621.0
2017-12-07 14:50:00,62.78,62.84,62.77,62.82,97145.0,57.3395,57.3943,57.3303,57.376,97145.0
2017-12-07 15:00:00,62.82,62.84,62.75,62.8,105197.0,57.376,57.3943,57.3121,57.3577,105197.0
2017-12-07 15:10:00,62.79,62.82,62.7,62.77,123569.0,57.3486,57.376,57.2664,57.3303,123569.0
2017-12-07 15:20:00,62.76,62.84,62.71,62.83,109860.0,57.3212,57.3943,57.2755,57.3851,109860.0
2017-12-07 15:30:00,62.82,63.06,62.82,63.05,183349.0,57.376,57.5952,57.376,57.5861,183349.0
2017-12-07 15:40:00,63.06,63.08,62.9,62.93,434742.0,57.5952,57.6135,57.4491,57.4765,434742.0
2017-12-07 15:50:00,62.92,63.03,62.92,63.02,507561.0,57.4673,57.5678,57.4673,57.5587,507561.0
2017-12-08 09:30:00,63.41,63.9,63.31,63.63,321376.0,57.9149,58.3624,57.8235,58.1158,321376.0
2017-12-08 09:40:00,63.7,63.78,63.45,63.54,161827.0,58.1798,58.2528,57.9514,58.0336,161827.0
2017-12-08 09:50:00,63.53,63.56,63.3,63.37,85783.0,58.0245,58.0519,57.8144,57.8784,85783.0
2017-12-08 10:00:00,63.39,63.48,63.25,63.28,84218.0,57.8966,57.9788,57.7687,57.7961,84218.0
2017-12-08 10:10:00,63.28,63.45,63.19,63.36,124800.0,57.7961,57.9514,57.7139,57.8692,124800.0
2017-12-08 10:20:00,63.35,63.54,63.35,63.47,83331.0,57.8601,58.0336,57.8601,57.9697,83331.0
2017-12-08 10:30:00,63.47,63.73,63.44,63.7,71334.0,57.9697,58.2072,57.9423,58.1798,71334.0
2017-12-08 10:40:00,63.7,63.75,63.64,63.71,88979.0,58.1798,58.2254,58.125,58.1889,88979.0
2017-12-08 10:50:00,63.68,63.74,63.62,63.66,40669.0,58.1615,58.2163,58.1067,58.1432,40669.0
2017-12-08 11:00:00,63.66,63.74,63.63,63.68,42180.0,58.1432,58.2163,58.1158,58.1615,42180.0
2017-12-08 11:10:00,63.69,63.75,63.66,63.68,44655.0,58.1706,58.2254,58.1432,58.1615,44655.0
2017-12-08 11:20:00,63.68,63.87,63.66,63.76,52603.0,58.1615,58.335,58.1432,58.2346,52603.0
2017-12-08 11:30:00,63.78,63.81,63.68,63.8,23570.0,58.2528,58.2802,58.1615,58.2711,23570.0
2017-12-08 11:40:00,63.81,63.89,63.76,63.78,30422.0,58.2802,58.3533,58.2346,58.2528,30422.0
2017-12-08 11:50:00,63.79,63.8,63.72,63.77,48395.0,58.262,58.2711,58.198,58.2437,48395.0
2017-12-08 12:00:00,63.73,63.81,63.73,63.79,42716.0,58.2072,58.2802,58.2072,58.262,42716.0
2017-12-08 12:10:00,63.79,63.82,63.73,63.79,53202.0,58.262,58.2894,58.2072,58.262,53202.0
2017-12-08 12:20:00,63.8,63.9,63.79,63.88,113562.0,58.2711,58.3624,58.262,58.3442,113562.0
2017-12-08 12:30:00,63.88,63.92,63.85,63.87,63056.0,58.3442,58.3807,58.3168,58.335,63056.0
2017-12-08 12:40:00,63.87,63.9,63.82,63.89,122079.0,58.335,58.3624,58.2894,58.3533,122079.0
2017-12-08 12:50:00,63.89,63.9,63.82,63.85,69608.0,58.3533,58.3624,58.2894,58.3168,69608.0
2017-12-08 13:00:00,63.85,63.9,63.81,63.89,47707.0,58.3168,58.3624,58.2802,58.3533,47707.0
2017-12-08 13:10:00,63.89,63.91,63.8,63.83,51774.0,58.3533,58.3716,58.2711,58.2985,51774.0
2017-12-08 13:20:00,63.83,63.96,63.82,63.9,51871.0,58.2985,58.4172,58.2894,58.3624,51871.0
2017-12-08 13:30:00,63.89,63.9,63.7,63.72,91210.0,58.3533,58.3624,58.1798,58.198,91210.0
2017-12-08 13:40:00,63.72,63.77,63.63,63.64,129864.0,58.198,58.2437,58.1158,58.125,129864.0
2017-12-08 13:50:00,63.65,63.65,63.48,63.54,71479.0,58.1341,58.1341,57.9788,58.0336,71479.0
2017-12-08 14:00:00,63.54,63.61,63.47,63.6,91305.0,58.0336,58.0976,57.9697,58.0884,91305.0
2017-12-08 14:10:00,63.6,63.6,63.46,63.46,73449.0,58.0884,58.0884,57.9606,57.9606,73449.0
2017-12-08 14:20:00,63.46,63.59,63.41,63.41,114301.0,57.9606,58.0793,57.9149,57.9149,114301.0
2017-12-08 14:30:00,63.41,63.59,63.4,63.58,59785.0,57.9149,58.0793,57.9058,58.0702,59785.0
2017-12-08 14:40:00,63.59,63.6,63.46,63.46,57319.0,58.0793,58.0884,57.9606,57.9606,57319.0
2017-12-08 14:50:00,63.46,63.56,63.44,63.56,66759.0,57.9606,58.0519,57.9423,58.0519,66759.0
2017-12-08 15:00:00,63.56,63.58,63.49,63.5,72981.0,58.0519,58.0702,57.988,57.9971,72981.0
2017-12-08 15:10:00,63.5,63.56,63.4,63.41,99118.0,57.9971,58.0519,57.9058,57.9149,99118.0
2017-12-08 15:20:00,63.41,63.46,63.4,63.43,74274.0,57.9149,57.9606,57.9058,57.9332,74274.0
2017-12-08 15:30:00,63.42,63.44,63.29,63.31,113188.0,57.924,57.9423,57.8053,57.8235,113188.0
2017-12-08 15:40:00,63.31,63.31,63.15,63.24,195575.0,57.8235,57.8235,57.6774,57.7596,195575.0
2017-12-08 15:50:00,63.24,63.35,63.23,63.33,378224.0,57.7596,57.8601,57.7505,57.8418,378224.0
2017-12-11 09:30:00,63.46,63.73,63.14,63.18,126148.0,57.9606,58.2072,57.6683,57.7048,126148.0
2017-12-11 09:40:00,63.16,63.41,62.92,63.33,78919.0,57.6865,57.9149,57.4673,57.8418,78919.0
2017-12-11 09:50:00,63.32,63.69,63.3,63.59,75077.0,57.8327,58.1706,57.8144,58.0793,75077.0
2017-12-11 10:00:00,63.58,63.61,63.27,63.38,59103.0,58.0702,58.0976,57.787,57.8875,59103.0
2017-12-11 10:10:00,63.38,63.39,63.15,63.22,72404.0,57.8875,57.8966,57.6774,57.7413,72404.0
2017-12-11 10:20:00,63.24,63.25,63.05,63.07,33796.0,57.7596,57.7687,57.5861,57.6043,33796.0
2017-12-11 10:30:00,63.06,63.25,62.97,63.14,69978.0,57.5952,57.7687,57.513,57.6683,69978.0
2017-12-11 10:40:00,63.14,63.19,63.05,63.12,39879.0,57.6683,57.7139,57.5861,57.65,39879.0
2017-12-11 10:50:00,63.13,63.16,63.05,63.08,46063.0,57.6591,57.6865,57.5861,57.6135,46063.0
2017-12-11 11:00:00,63.09,63.14,63.01,63.04,43908.0,57.6226,57.6683,57.5495,57.5769,43908.0
2017-12-11 11:10:00,63.06,63.08,62.92,62.97,32925.0,57.5952,57.6135,57.4673,57.513,32925.0
2017-12-11 11:20:00,62.95,63.16,62.95,63.12,36326.0,57.4947,57.6865,57.4947,57.65,36326.0
2017-12-11 11:30:00,63.1,63.14,63.02,63.13,33911.0,57.6317,57.6683,57.5587,57.6591,33911.0
2017-12-11 11:40:00,63.13,63.13,63.02,63.04,29904.0,57.6591,57.6591,57.5587,57.5769,29904.0
2017-12-11 11:50:00,63.04,63.09,62.98,63.05,51498.0,57.5769,57.6226,57.5221,57.5861,51498.0
2017-12-11 12:00:00,63.04,63.12,63.02,63.1,25173.0,57.5769,57.65,57.5587,57.6317,25173.0
2017-12-11 12:10:00,63.11,63.21,63.06,63.06,51252.0,57.6409,57.7322,57.5952,57.5952,51252.0
2017-12-11 12:20:00,63.06,63.16,63.04,63.14,52481.0,57.5952,57.6865,57.5769,57.6683,52481.0
2017-12-11 12:30:00,63.14,63.15,63.09,63.13,44342.0,57.6683,57.6774,57.6226,57.6591,44342.0
2017-12-11 12:40:00,63.13,63.17,63.1,63.1,26512.0,57.6591,57.6957,57.6317,57.6317,26512.0
2017-12-11 12:50:00,63.11,63.23,63.09,63.23,40642.0,57.6409,57.7505,57.6226,57.7505,40642.0
2017-12-11 13:00:00,63.21,63.58,63.2,63.52,57687.0,57.7322,58.0702,57.7231,58.0154,57687.0
2017-12-11 13:10:00,63.52,63.63,63.5,63.55,43151.0,58.0154,58.1158,57.9971,58.0428,43151.0
2017-12-11 13:20:00,63.54,63.56,63.43,63.48,34141.0,58.0336,58.0519,57.9332,57.9788,34141.0
2017-12-11 13:30:00,63.49,63.5,63.33,63.34,25220.0,57.988,57.9971,57.8418,57.851,25220.0
2017-12-11 13:40:00,63.31,63.35,63.28,63.3,27912.0,57.8235,57.8601,57.7961,57.8144,27912.0
2017-12-11 13:50:00,63.29,63.33,63.24,63.25,39628.0,57.8053,57.8418,57.7596,57.7687,39628.0
2017-12-11 14:00:00,63.26,63.33,63.24,63.29,44909.0,57.7779,57.8418,57.7596,57.8053,44909.0
2017-12-11 14:10:00,63.29,63.38,63.28,63.34,30691.0,57.8053,57.8875,57.7961,57.851,30691.0
2017-12-11 14:20:00,63.34,63.4,63.32,63.35,30212.0,57.851,57.9058,57.8327,57.8601,30212.0
2017-12-11 14:30:00,63.34,63.36,63.31,63.33,25030.0,57.851,57.8692,57.8235,57.8418,25030.0
2017-12-11 14:40:00,63.33,63.35,63.3,63.31,41299.0,57.8418,57.8601,57.8144,57.8235,41299.0
2017-12-11 14:50:00,63.3,63.34,63.29,63.31,59993.0,57.8144,57.851,57.8053,57.8235,59993.0
2017-12-11 15:00:00,63.31,63.44,63.29,63.38,53203.0,57.8235,57.9423,57.8053,57.8875,53203.0
2017-12-11 15:10:00,63.38,63.43,63.33,63.34,43840.0,57.8875,57.9332,57.8418,57.851,43840.0
2017-12-11 15:20:00,63.34,63.37,63.3,63.31,45414.0,57.851,57.8784,57.8144,57.8235,45414.0
2017-12-11 15:30:00,63.3,63.38,63.28,63.38,92656.0,57.8144,57.8875,57.7961,57.8875,92656.0
2017-12-11 15:40:00,63.37,63.4,63.33,63.33,95895.0,57.8784,57.9058,57.8418,57.8418,95895.0
2017-12-11 15:50:00,63.34,63.38,63.29,63.33,401041.0,57.851,57.8875,57.8053,57.8418,401041.0
2017-12-12 09:30:00,63.46,63.54,63.28,63.44,88539.0,57.9606,58.0336,57.7961,57.9423,88539.0
2017-12-12 09:40:00,63.42,63.73,63.4,63.52,97786.0,57.924,58.2072,57.9058,58.0154,97786.0
2017-12-12 09:50:00,63.51,63.63,63.39,63.51,62627.0,58.0062,58.1158,57.8966,58.0062,62627.0
2017-12-12 10:00:00,63.51,63.6,63.28,63.56,96319.0,58.0062,58.0884,57.7961,58.0519,96319.0
2017-12-12 10:10:00,63.54,63.72,63.5,63.62,49778.0,58.0336,58.198,57.9971,58.1067,49778.0
2017-12-12 10:20:00,63.63,63.75,63.53,63.7,116407.0,58.1158,58.2254,58.0245,58.1798,116407.0
2017-12-12 10:30:00,63.7,63.78,63.64,63.76,49623.0,58.1798,58.2528,58.125,58.2346,49623.0
2017-12-12 10:40:00,63.76,63.77,63.63,63.66,32542.0,58.2346,58.2437,58.1158,58.1432,32542.0
2017-12-12 10:50:00,63.68,63.93,63.65,63.93,76531.0,58.1615,58.3898,58.1341,58.3898,76531.0
2017-12-12 11:00:00,63.93,63.95,63.72,63.72,70041.0,58.3898,58.4081,58.198,58.198,70041.0
2017-12-12 11:10:00,63.7,63.78,63.68,63.73,38343.0,58.1798,58.2528,58.1615,58.2072,38343.0
2017-12-12 11:20:00,63.73,63.85,63.69,63.76,53569.0,58.2072,58.3168,58.1706,58.2346,53569.0
2017-12-12 11:30:00,63.72,63.84,63.72,63.79,29691.0,58.198,58.3076,58.198,58.262,29691.0
2017-12-12 11:40:00,63.79,63.8,63.68,63.77,36724.0,58.262,58.2711,58.1615,58.2437,36724.0
2017-12-12 11:50:00,63.79,63.79,63.7,63.76,24300.0,58.262,58.262,58.1798,58.2346,24300.0
2017-12-12 12:00:00,63.76,63.8,63.64,63.72,24006.0,58.2346,58.2711,58.125,58.198,24006.0
2017-12-12 12:10:00,63.73,63.77,63.68,63.74,28909.0,58.2072,58.2437,58.1615,58.2163,28909.0
2017-12-12 12:20:00,63.73,63.74,63.58,63.62,50470.0,58.2072,58.2163,58.0702,58.1067,50470.0
2017-12-12 12:30:00,63.62,63.73,63.61,63.67,88976.0,58.1067,58.2072,58.0976,58.1524,88976.0
2017-12-12 12:40:00,63.67,63.7,63.63,63.69,27816.0,58.1524,58.1798,58.1158,58.1706,27816.0
2017-12-12 12:50:00,63.7,63.85,63.64,63.84,91873.0,58.1798,58.3168,58.125,58.3076,91873.0
2017-12-12 13:00:00,63.82,63.88,63.73,63.76,40963.0,58.2894,58.3442,58.2072,58.2346,40963.0
2017-12-12 13:10:00,63.74,63.8,63.72,63.77,39293.0,58.2163,58.2711,58.198,58.2437,39293.0
2017-12-12 13:20:00,63.79,63.8,63.74,63.78,32902.0,58.262,58.2711,58.2163,58.2528,32902.0
2017-12-12 13:30:00,63.78,63.81,63.76,63.81,18322.0,58.2528,58.2802,58.2346,58.2802,18322.0
2017-12-12 13:40:00,63.79,63.86,63.79,63.83,26482.0,58.262,58.3259,58.262,58.2985,26482.0
2017-12-12 13:50:00,63.83,63.84,63.71,63.72,32812.0,58.2985,58.3076,58.1889,58.198,32812.0
2017-12-12 14:00:00,63.71,63.79,63.69,63.76,34378.0,58.1889,58.262,58.1706,58.2346,34378.0
2017-12-12 14:10:00,63.77,63.81,63.74,63.81,32160.0,58.2437,58.2802,58.2163,58.2802,32160.0
2017-12-12 14:20:00,63.81,63.81,63.74,63.79,31371.0,58.2802,58.2802,58.2163,58.262,31371.0
2017-12-12 14:30:00,63.79,63.81,63.71,63.72,37685.0,58.262,58.2802,58.1889,58.198,37685.0
2017-12-12 14:40:00,63.71,63.72,63.66,63.67,70219.0,58.1889,58.198,58.1432,58.1524,70219.0
2017-12-12 14:50:00,63.66,63.67,63.63,63.64,59825.0,58.1432,58.1524,58.1158,58.125,59825.0
2017-12-12 15:00:00,63.65,63.66,63.5,63.5,62421.0,58.1341,58.1432,57.9971,57.9971,62421.0
2017-12-12 15:10:00,63.5,63.53,63.46,63.52,45754.0,57.9971,58.0245,57.9606,58.0154,45754.0
2017-12-12 15:20:00,63.52,63.58,63.46,63.51,59181.0,58.0154,58.0702,57.9606,58.0062,59181.0
2017-12-12 15:30:00,63.52,63.6,63.51,63.52,73836.0,58.0154,58.0884,58.0062,58.0154,73836.0
2017-12-12 15:40:00,63.52,63.53,63.43,63.5,133823.0,58.0154,58.0245,57.9332,57.9971,133823.0
2017-12-12 15:50:00,63.49,63.5,63.4,63.46,266633.0,57.988,57.9971,57.9058,57.9606,266633.0
2017-12-13 09:30:00,63.7,63.72,63.16,63.43,163855.0,58.1798,58.198,57.6865,57.9332,163855.0
2017-12-13 09:40:00,63.42,63.45,63.24,63.31,54081.0,57.924,57.9514,57.7596,57.8235,54081.0
2017-12-13 09:50:00,63.32,63.6,63.32,63.54,94567.0,57.8327,58.0884,57.8327,58.0336,94567.0
2017-12-13 10:00:00,63.54,63.58,63.33,63.58,94089.0,58.0336,58.0702,57.8418,58.0702,94089.0
2017-12-13 10:10:00,63.57,63.57,63.3,63.32,47558.0,58.061,58.061,57.8144,57.8327,47558.0
2017-12-13 10:20:00,63.32,63.4,63.26,63.3,39015.0,57.8327,57.9058,57.7779,57.8144,39015.0
2017-12-13 10:30:00,63.3,63.33,63.15,63.24,61005.0,57.8144,57.8418,57.6774,57.7596,61005.0
2017-12-13 10:40:00,63.24,63.28,63.1,63.17,57867.0,57.7596,57.7961,57.6317,57.6957,57867.0
2017-12-13 10:50:00,63.19,63.22,63.02,63.03,70566.0,57.7139,57.7413,57.5587,57.5678,70566.0
2017-12-13 11:00:00,63.03,63.12,63.02,63.08,102555.0,57.5678,57.65,57.5587,57.6135,102555.0
2017-12-13 11:10:00,63.1,63.22,63.07,63.14,71167.0,57.6317,57.7413,57.6043,57.6683,71167.0
2017-12-13 11:20:00,63.14,63.16,63.06,63.11,77542.0,57.6683,57.6865,57.5952,57.6409,77542.0
2017-12-13 11:30:00,63.12,63.19,63.08,63.11,118289.0,57.65,57.7139,57.6135,57.6409,118289.0
2017-12-13 11:40:00,63.11,63.29,63.06,63.29,72381.0,57.6409,57.8053,57.5952,57.8053,72381.0
2017-12-13 11:50:00,63.3,63.58,63.29,63.54,74241.0,57.8144,58.0702,57.8053,58.0336,74241.0
2017-12-13 12:00:00,63.53,63.53,63.25,63.33,59068.0,58.0245,58.0245,57.7687,57.8418,59068.0
2017-12-13 12:10:00,63.34,63.38,63.17,63.23,51215.0,57.851,57.8875,57.6957,57.7505,51215.0
2017-12-13 12:20:00,63.22,63.25,63.18,63.21,34384.0,57.7413,57.7687,57.7048,57.7322,34384.0
2017-12-13 12:30:00,63.23,63.33,63.19,63.19,31310.0,57.7505,57.8418,57.7139,57.7139,31310.0
2017-12-13 12:40:00,63.19,63.27,63.19,63.21,36881.0,57.7139,57.787,57.7139,57.7322,36881.0
2017-12-13 12:50:00,63.22,63.23,63.13,63.15,31592.0,57.7413,57.7505,57.6591,57.6774,31592.0
2017-12-13 13:00:00,63.15,63.21,63.14,63.19,34383.0,57.6774,57.7322,57.6683,57.7139,34383.0
2017-12-13 13:10:00,63.19,63.19,63.1,63.18,45688.0,57.7139,57.7139,57.6317,57.7048,45688.0
2017-12-13 13:20:00,63.18,63.27,63.08,63.26,62795.0,57.7048,57.787,57.6135,57.7779,62795.0
2017-12-13 13:30:00,63.27,63.32,63.1,63.25,62495.0,57.787,57.8327,57.6317,57.7687,62495.0
2017-12-13 13:40:00,63.25,63.29,63.19,63.26,38856.0,57.7687,57.8053,57.7139,57.7779,38856.0
2017-12-13 13:50:00,63.27,63.28,63.02,63.13,44089.0,57.787,57.7961,57.5587,57.6591,44089.0
2017-12-13 14:00:00,63.13,63.31,63.03,63.1,54371.0,57.6591,57.8235,57.5678,57.6317,54371.0
2017-12-13 14:10:00,63.09,63.17,63.04,63.13,61919.0,57.6226,57.6957,57.5769,57.6591,61919.0
2017-12-13 14:20:00,63.12,63.25,63.12,63.25,58975.0,57.65,57.7687,57.65,57.7687,58975.0
2017-12-13 14:30:00,63.25,63.32,63.13,63.16,46559.0,57.7687,57.8327,57.6591,57.6865,46559.0
2017-12-13 14:40:00,63.18,63.25,63.11,63.21,88503.0,57.7048,57.7687,57.6409,57.7322,88503.0
2017-12-13 14:50:00,63.22,63.23,63.15,63.21,59562.0,57.7413,57.7505,57.6774,57.7322,59562.0
2017-12-13 15:00:00,63.21,63.21,63.07,63.1,68665.0,57.7322,57.7322,57.6043,57.6317,68665.0
2017-12-13 15:10:00,63.11,63.35,63.11,63.3,74234.0,57.6409,57.8601,57.6409,57.8144,74234.0
2017-12-13 15:20:00,63.3,63.37,63.24,63.28,86545.0,57.8144,57.8784,57.7596,57.7961,86545.0
2017-12-13 15:30:00,63.27,63.35,63.26,63.31,78593.0,57.787,57.8601,57.7779,57.8235,78593.0
2017-12-13 15:40:00,63.31,63.32,63.22,63.26,163613.0,57.8235,57.8327,57.7413,57.7779,163613.0
2017-12-13 15:50:00,63.26,63.26,63.14,63.17,345414.0,57.7779,57.7779,57.6683,57.6957,345414.0
2017-12-14 09:30:00,63.86,64.5,63.78,64.42,276300.0,58.3259,58.9104,58.2528,58.8374,276300.0
2017-12-14 09:40:00,64.42,64.42,63.69,63.85,198775.0,58.8374,58.8374,58.1706,58.3168,198775.0
2017-12-14 09:50:00,63.87,64.15,63.86,64.03,75487.0,58.335,58.5908,58.3259,58.4812,75487.0
2017-12-14 10:00:00,64.03,64.31,63.9,64.28,120002.0,58.4812,58.7369,58.3624,58.7095,120002.0
2017-12-14 10:10:00,64.28,64.35,64.1,64.26,61338.0,58.7095,58.7734,58.5451,58.6912,61338.0
2017-12-14 10:20:00,64.25,64.5,64.12,64.43,159028.0,58.6821,58.9104,58.5634,58.8465,159028.0
2017-12-14 10:30:00,64.44,64.61,64.33,64.45,139528.0,58.8556,59.0109,58.7552,58.8648,139528.0
2017-12-14 10:40:00,64.46,64.7,64.43,64.56,155194.0,58.8739,59.0931,58.8465,58.9652,155194.0
2017-12-14 10:50:00,64.56,64.67,64.46,64.47,66022.0,58.9652,59.0657,58.8739,58.883,66022.0
2017-12-14 11:00:00,64.47,64.5,64.37,64.39,84048.0,58.883,58.9104,58.7917,58.81,84048.0
2017-12-14 11:10:00,64.41,64.45,64.29,64.39,93312.0,58.8282,58.8648,58.7186,58.81,93312.0
2017-12-14 11:20:00,64.39,64.42,64.3,64.38,81749.0,58.81,58.8374,58.7278,58.8008,81749.0
2017-12-14 11:30:00,64.4,64.4,64.22,64.28,53175.0,58.8191,58.8191,58.6547,58.7095,53175.0
2017-12-14 11:40:00,64.27,64.31,64.18,64.26,47837.0,58.7004,58.7369,58.6182,58.6912,47837.0
2017-12-14 11:50:00,64.24,64.32,64.15,64.31,65339.0,58.673,58.746,58.5908,58.7369,65339.0
2017-12-14 12:00:00,64.31,64.32,64.19,64.23,60873.0,58.7369,58.746,58.6273,58.6638,60873.0
2017-12-14 12:10:00,64.22,64.24,64.18,64.24,49106.0,58.6547,58.673,58.6182,58.673,49106.0
2017-12-14 12:20:00,64.23,64.37,64.22,64.31,103331.0,58.6638,58.7917,58.6547,58.7369,103331.0
2017-12-14 12:30:00,64.3,64.41,64.23,64.25,227365.0,58.7278,58.8282,58.6638,58.6821,227365.0
2017-12-14 12:40:00,64.23,64.35,64.18,64.29,95927.0,58.6638,58.7734,58.6182,58.7186,95927.0
2017-12-14 12:50:00,64.29,64.3,64.2,64.24,45831.0,58.7186,58.7278,58.6364,58.673,45831.0
2017-12-14 13:00:00,64.25,64.3,64.17,64.18,33649.0,58.6821,58.7278,58.609,58.6182,33649.0
2017-12-14 13:10:00,64.19,64.21,64.06,64.14,49336.0,58.6273,58.6456,58.5086,58.5816,49336.0
2017-12-14 13:20:00,64.14,64.18,64.11,64.15,63432.0,58.5816,58.6182,58.5542,58.5908,63432.0
2017-12-14 13:30:00,64.17,64.21,64.12,64.14,28968.0,58.609,58.6456,58.5634,58.5816,28968.0
2017-12-14 13:40:00,64.14,64.2,64.1,64.13,75277.0,58.5816,58.6364,58.5451,58.5725,75277.0
2017-12-14 13:50:00,64.13,64.14,63.99,64.01,74707.0,58.5725,58.5816,58.4446,58.4629,74707.0
2017-12-14 14:00:00,64.01,64.05,63.98,64.03,63034.0,58.4629,58.4994,58.4355,58.4812,63034.0
2017-12-14 14:10:00,64.03,64.03,63.94,63.96,58878.0,58.4812,58.4812,58.399,58.4172,58878.0
2017-12-14 14:20:00,63.96,63.97,63.78,63.83,99287.0,58.4172,58.4264,58.2528,58.2985,99287.0
2017-12-14 14:30:00,63.83,63.87,63.8,63.87,48900.0,58.2985,58.335,58.2711,58.335,48900.0
2017-12-14 14:40:00,63.87,64.03,63.82,64.03,68844.0,58.335,58.4812,58.2894,58.4812,68844.0
2017-12-14 14:50:00,64.03,64.16,64.02,64.05,45193.0,58.4812,58.5999,58.472,58.4994,45193.0
2017-12-14 15:00:00,64.04,64.12,64.04,64.07,53395.0,58.4903,58.5634,58.4903,58.5177,53395.0
2017-12-14 15:10:00,64.08,64.1,63.92,63.94,50789.0,58.5268,58.5451,58.3807,58.399,50789.0
2017-12-14 15:20:00,63.95,63.99,63.91,63.99,107927.0,58.4081,58.4446,58.3716,58.4446,107927.0
2017-12-14 15:30:00,63.99,64.04,63.92,64.01,138508.0,58.4446,58.4903,58.3807,58.4629,138508.0
2017-12-14 15:40:00,64.01,64.04,63.82,63.86,192021.0,58.4629,58.4903,58.2894,58.3259,192021.0
2017-12-14 15:50:00,63.86,63.9,63.75,63.86,443049.0,58.3259,58.3624,58.2254,58.3259,443049.0
2017-12-15 09:30:00,64.23,64.31,63.96,64.29,565370.0,58.6638,58.7369,58.4172,58.7186,565370.0
2017-12-15 09:40:00,64.29,64.63,64.23,64.5,80104.0,58.7186,59.0292,58.6638,58.9104,80104.0
2017-12-15 09:50:00,64.52,64.58,64.4,64.51,108148.0,58.9287,58.9835,58.8191,58.9196,108148.0
2017-12-15 10:00:00,64.54,64.58,64.21,64.25,93187.0,58.947,58.9835,58.6456,58.6821,93187.0
2017-12-15 10:10:00,64.23,64.38,64.15,64.22,61625.0,58.6638,58.8008,58.5908,58.6547,61625.0
2017-12-15 10:20:00,64.22,64.3,64.15,64.22,50505.0,58.6547,58.7278,58.5908,58.6547,50505.0
2017-12-15 10:30:00,64.22,64.25,63.94,64.01,45508.0,58.6547,58.6821,58.399,58.4629,45508.0
2017-12-15 10:40:00,64.02,64.04,63.88,63.88,42826.0,58.472,58.4903,58.3442,58.3442,42826.0
2017-12-15 10:50:00,63.88,64.0,63.81,64.0,75338.0,58.3442,58.4538,58.2802,58.4538,75338.0
2017-12-15 11:00:00,63.98,64.0,63.89,63.94,51063.0,58.4355,58.4538,58.3533,58.399,51063.0
2017-12-15 11:10:00,63.93,64.06,63.92,64.01,114535.0,58.3898,58.5086,58.3807,58.4629,114535.0
2017-12-15 11:20:00,64.01,64.04,63.96,63.98,74497.0,58.4629,58.4903,58.4172,58.4355,74497.0
2017-12-15 11:30:00,63.98,64.2,63.98,64.12,51376.0,58.4355,58.6364,58.4355,58.5634,51376.0
2017-12-15 11:40:00,64.13,64.17,64.01,64.04,28015.0,58.5725,58.609,58.4629,58.4903,28015.0
2017-12-15 11:50:00,64.03,64.08,63.99,64.03,41399.0,58.4812,58.5268,58.4446,58.4812,41399.0
2017-12-15 12:00:00,64.03,64.07,64.0,64.01,34258.0,58.4812,58.5177,58.4538,58.4629,34258.0
2017-12-15 12:10:00,64.02,64.06,64.01,64.01,36652.0,58.472,58.5086,58.4629,58.4629,36652.0
2017-12-15 12:20:00,64.03,64.06,64.0,64.04,30951.0,58.4812,58.5086,58.4538,58.4903,30951.0
2017-12-15 12:30:00,64.05,64.17,64.02,64.16,70880.0,58.4994,58.609,58.472,58.5999,70880.0
2017-12-15 12:40:00,64.16,64.37,64.13,64.32,83345.0,58.5999,58.7917,58.5725,58.746,83345.0
2017-12-15 12:50:00,64.33,64.38,64.24,64.36,91924.0,58.7552,58.8008,58.673,58.7826,91924.0
2017-12-15 13:00:00,64.36,64.36,64.26,64.32,37425.0,58.7826,58.7826,58.6912,58.746,37425.0
2017-12-15 13:10:00,64.31,64.39,64.27,64.28,53322.0,58.7369,58.81,58.7004,58.7095,53322.0
2017-12-15 13:20:00,64.28,64.38,64.24,64.36,54428.0,58.7095,58.8008,58.673,58.7826,54428.0
2017-12-15 13:30:00,64.35,64.41,64.28,64.37,50553.0,58.7734,58.8282,58.7095,58.7917,50553.0
2017-12-15 13:40:00,64.38,64.56,64.37,64.56,56833.0,58.8008,58.9652,58.7917,58.9652,56833.0
2017-12-15 13:50:00,64.57,64.69,64.51,64.57,133001.0,58.9744,59.084,58.9196,58.9744,133001.0
2017-12-15 14:00:00,64.57,64.58,64.52,64.57,63392.0,58.9744,58.9835,58.9287,58.9744,63392.0
2017-12-15 14:10:00,64.57,64.6,64.5,64.56,93693.0,58.9744,59.0018,58.9104,58.9652,93693.0
2017-12-15 14:20:00,64.57,64.64,64.54,64.61,83445.0,58.9744,59.0383,58.947,59.0109,83445.0
2017-12-15 14:30:00,64.61,64.85,64.6,64.78,116498.0,59.0109,59.2301,59.0018,59.1662,116498.0
2017-12-15 14:40:00,64.78,64.85,64.75,64.81,108484.0,59.1662,59.2301,59.1388,59.1936,108484.0
2017-12-15 14:50:00,64.82,64.85,64.67,64.74,60557.0,59.2027,59.2301,59.0657,59.1296,60557.0
2017-12-15 15:00:00,64.73,64.84,64.73,64.81,64911.0,59.1205,59.221,59.1205,59.1936,64911.0
2017-12-15 15:10:00,64.81,64.82,64.71,64.73,78181.0,59.1936,59.2027,59.1022,59.1205,78181.0
2017-12-15 15:20:00,64.72,64.77,64.65,64.73,86643.0,59.1114,59.157,59.0474,59.1205,86643.0
2017-12-15 15:30:00,64.72,64.79,64.66,64.74,165323.0,59.1114,59.1753,59.0566,59.1296,165323.0
2017-12-15 15:40:00,64.75,64.92,64.69,64.8,292460.0,59.1388,59.294,59.084,59.1844,292460.0
2017-12-15 15:50:00,64.8,64.83,64.59,64.68,459897.0,59.1844,59.2118,58.9926,59.0748,459897.0
2017-12-18 09:30:00,65.1,65.16,64.75,65.08,413828.0,59.4584,59.5132,59.1388,59.4402,413828.0
2017-12-18 09:40:00,65.07,65.16,64.85,64.97,66601.0,59.431,59.5132,59.2301,59.3397,66601.0
2017-12-18 09:50:00,64.97,65.14,64.89,65.12,57577.0,59.3397,59.495,59.2666,59.4767,57577.0
2017-12-18 10:00:00,65.12,65.18,64.88,65.1,242266.0,59.4767,59.5315,59.2575,59.4584,242266.0
2017-12-18 10:10:00,65.11,65.23,65.03,65.19,80345.0,59.4676,59.5772,59.3945,59.5406,80345.0
2017-12-18 10:20:00,65.2,65.26,64.98,65.08,90827.0,59.5498,59.6046,59.3488,59.4402,90827.0
2017-12-18 10:30:00,65.07,65.17,64.97,65.06,67376.0,59.431,59.5224,59.3397,59.4219,67376.0
2017-12-18 10:40:00,65.03,65.17,65.01,65.16,45638.0,59.3945,59.5224,59.3762,59.5132,45638.0
2017-12-18 10:50:00,65.14,65.25,65.11,65.14,53781.0,59.495,59.5954,59.4676,59.495,53781.0
2017-12-18 11:00:00,65.12,65.25,65.09,65.12,124733.0,59.4767,59.5954,59.4493,59.4767,124733.0
2017-12-18 11:10:00,65.12,65.22,65.11,65.16,83549.0,59.4767,59.568,59.4676,59.5132,83549.0
2017-12-18 11:20:00,65.17,65.25,65.15,65.17,89726.0,59.5224,59.5954,59.5041,59.5224,89726.0
2017-12-18 11:30:00,65.16,65.25,65.16,65.24,87109.0,59.5132,59.5954,59.5132,59.5863,87109.0
2017-12-18 11:40:00,65.25,65.48,65.21,65.42,158810.0,59.5954,59.8055,59.5589,59.7507,158810.0
2017-12-18 11:50:00,65.41,65.41,65.21,65.26,137199.0,59.7416,59.7416,59.5589,59.6046,137199.0
2017-12-18 12:00:00,65.26,65.35,65.24,65.31,69878.0,59.6046,59.6868,59.5863,59.6502,69878.0
2017-12-18 12:10:00,65.31,65.37,65.24,65.29,150674.0,59.6502,59.705,59.5863,59.632,150674.0
2017-12-18 12:20:00,65.29,65.36,65.17,65.22,244186.0,59.632,59.6959,59.5224,59.568,244186.0
2017-12-18 12:30:00,65.22,65.35,65.2,65.29,152658.0,59.568,59.6868,59.5498,59.632,152658.0
2017-12-18 12:40:00,65.28,65.43,65.28,65.41,83171.0,59.6228,59.7598,59.6228,59.7416,83171.0
2017-12-18 12:50:00,65.41,65.42,65.32,65.36,38321.0,59.7416,59.7507,59.6594,59.6959,38321.0
2017-12-18 13:00:00,65.38,65.43,65.32,65.38,25578.0,59.7142,59.7598,59.6594,59.7142,25578.0
2017-12-18 13:10:00,65.38,65.49,65.37,65.45,29104.0,59.7142,59.8146,59.705,59.7781,29104.0
2017-12-18 13:20:00,65.45,65.48,65.37,65.38,28558.0,59.7781,59.8055,59.705,59.7142,28558.0
2017-12-18 13:30:00,65.38,65.43,65.36,65.41,40137.0,59.7142,59.7598,59.6959,59.7416,40137.0
2017-12-18 13:40:00,65.43,65.5,65.4,65.48,65073.0,59.7598,59.8238,59.7324,59.8055,65073.0
2017-12-18 13:50:00,65.48,65.48,65.37,65.41,29957.0,59.8055,59.8055,59.705,59.7416,29957.0
2017-12-18 14:00:00,65.4,65.42,65.33,65.34,36499.0,59.7324,59.7507,59.6685,59.6776,36499.0
2017-12-18 14:10:00,65.35,65.38,65.29,65.31,52071.0,59.6868,59.7142,59.632,59.6502,52071.0
2017-12-18 14:20:00,65.31,65.38,65.29,65.37,32479.0,59.6502,59.7142,59.632,59.705,32479.0
2017-12-18 14:30:00,65.38,65.44,65.36,65.4,34061.0,59.7142,59.769,59.6959,59.7324,34061.0
2017-12-18 14:40:00,65.41,65.46,65.38,65.43,42342.0,59.7416,59.7872,59.7142,59.7598,42342.0
2017-12-18 14:50:00,65.42,65.45,65.38,65.45,26383.0,59.7507,59.7781,59.7142,59.7781,26383.0
2017-12-18 15:00:00,65.44,65.49,65.44,65.49,32505.0,59.769,59.8146,59.769,59.8146,32505.0
2017-12-18 15:10:00,65.48,65.58,65.47,65.53,94719.0,59.8055,59.8968,59.7964,59.8512,94719.0
2017-12-18 15:20:00,65.53,65.56,65.51,65.52,39794.0,59.8512,59.8786,59.8329,59.842,39794.0
2017-12-18 15:30:00,65.53,65.6,65.51,65.59,79146.0,59.8512,59.9151,59.8329,59.906,79146.0
2017-12-18 15:40:00,65.6,65.75,65.6,65.73,249584.0,59.9151,60.0521,59.9151,60.0338,249584.0
2017-12-18 15:50:00,65.73,65.75,65.66,65.72,394644.0,60.0338,60.0521,59.9699,60.0247,394644.0
2017-12-19 09:30:00,66.0,66.04,65.55,65.69,151037.0,60.2804,60.317,59.8694,59.9973,151037.0
2017-12-19 09:40:00,65.7,65.98,65.67,65.71,94189.0,60.0064,60.2622,59.979,60.0156,94189.0
2017-12-19 09:50:00,65.7,65.77,65.52,65.54,46002.0,60.0064,60.0704,59.842,59.8603,46002.0
2017-12-19 10:00:00,65.56,65.67,65.55,65.58,126838.0,59.8786,59.979,59.8694,59.8968,126838.0
2017-12-19 10:10:00,65.57,65.6,65.37,65.43,120016.0,59.8877,59.9151,59.705,59.7598,120016.0
2017-12-19 10:20:00,65.42,65.52,65.41,65.44,61786.0,59.7507,59.842,59.7416,59.769,61786.0
2017-12-19 10:30:00,65.44,65.61,65.43,65.57,51099.0,59.769,59.9242,59.7598,59.8877,51099.0
2017-12-19 10:40:00,65.58,65.6,65.42,65.5,49592.0,59.8968,59.9151,59.7507,59.8238,49592.0
2017-12-19 10:50:00,65.5,65.62,65.47,65.58,35615.0,59.8238,59.9334,59.7964,59.8968,35615.0
2017-12-19 11:00:00,65.59,65.59,65.43,65.46,32745.0,59.906,59.906,59.7598,59.7872,32745.0
2017-12-19 11:10:00,65.46,65.68,65.44,65.59,32317.0,59.7872,59.9882,59.769,59.906,32317.0
2017-12-19 11:20:00,65.61,65.66,65.52,65.52,67253.0,59.9242,59.9699,59.842,59.842,67253.0
2017-12-19 11:30:00,65.54,65.66,65.53,65.56,44738.0,59.8603,59.9699,59.8512,59.8786,44738.0
2017-12-19 11:40:00,65.57,65.63,65.51,65.56,35044.0,59.8877,59.9425,59.8329,59.8786,35044.0
2017-12-19 11:50:00,65.56,65.61,65.54,65.55,43690.0,59.8786,59.9242,59.8603,59.8694,43690.0
2017-12-19 12:00:00,65.55,65.71,65.53,65.69,51250.0,59.8694,60.0156,59.8512,59.9973,51250.0
2017-12-19 12:10:00,65.7,65.89,65.7,65.84,70691.0,60.0064,60.18,60.0064,60.1343,70691.0
2017-12-19 12:20:00,65.84,65.86,65.68,65.73,52155.0,60.1343,60.1526,59.9882,60.0338,52155.0
2017-12-19 12:30:00,65.73,65.83,65.69,65.78,57245.0,60.0338,60.1252,59.9973,60.0795,57245.0
2017-12-19 12:40:00,65.79,65.79,65.64,65.66,17798.0,60.0886,60.0886,59.9516,59.9699,17798.0
2017-12-19 12:50:00,65.65,65.77,65.64,65.77,42935.0,59.9608,60.0704,59.9516,60.0704,42935.0
2017-12-19 13:00:00,65.77,65.82,65.73,65.79,27212.0,60.0704,60.116,60.0338,60.0886,27212.0
2017-12-19 13:10:00,65.79,65.93,65.79,65.93,44061.0,60.0886,60.2165,60.0886,60.2165,44061.0
2017-12-19 13:20:00,65.92,66.02,65.91,66.02,89009.0,60.2074,60.2987,60.1982,60.2987,89009.0
2017-12-19 13:30:00,66.02,66.1,65.97,66.06,54966.0,60.2987,60.3718,60.253,60.3352,54966.0
2017-12-19 13:40:00,66.06,66.06,65.92,65.98,49268.0,60.3352,60.3352,60.2074,60.2622,49268.0
2017-12-19 13:50:00,65.98,66.05,65.96,66.0,50029.0,60.2622,60.3261,60.2439,60.2804,50029.0
2017-12-19 14:00:00,66.03,66.03,65.92,65.98,57215.0,60.3078,60.3078,60.2074,60.2622,57215.0
2017-12-19 14:10:00,65.97,65.99,65.91,65.94,31727.0,60.253,60.2713,60.1982,60.2256,31727.0
2017-12-19 14:20:00,65.95,66.09,65.94,66.06,58301.0,60.2348,60.3626,60.2256,60.3352,58301.0
2017-12-19 14:30:00,66.05,66.11,66.02,66.09,56749.0,60.3261,60.3809,60.2987,60.3626,56749.0
2017-12-19 14:40:00,66.1,66.17,66.01,66.05,80415.0,60.3718,60.4357,60.2896,60.3261,80415.0
2017-12-19 14:50:00,66.06,66.16,66.06,66.08,64230.0,60.3352,60.4266,60.3352,60.3535,64230.0
2017-12-19 15:00:00,66.09,66.13,65.99,65.99,89581.0,60.3626,60.3992,60.2713,60.2713,89581.0
2017-12-19 15:10:00,66.0,66.09,65.99,66.03,105762.0,60.2804,60.3626,60.2713,60.3078,105762.0
2017-12-19 15:20:00,66.03,66.14,66.02,66.13,92996.0,60.3078,60.4083,60.2987,60.3992,92996.0
2017-12-19 15:30:00,66.13,66.23,66.1,66.14,162862.0,60.3992,60.4905,60.3718,60.4083,162862.0
2017-12-19 15:40:00,66.14,66.16,66.03,66.03,248839.0,60.4083,60.4266,60.3078,60.3078,248839.0
2017-12-19 15:50:00,66.04,66.07,65.9,65.93,598483.0,60.317,60.3444,60.1891,60.2165,598483.0
2017-12-20 09:30:00,66.4,66.45,66.03,66.23,272210.0,60.6458,60.6914,60.3078,60.4905,272210.0
2017-12-20 09:40:00,66.2,66.31,66.04,66.11,64066.0,60.4631,60.5636,60.317,60.3809,64066.0
2017-12-20 09:50:00,66.12,66.13,65.93,66.0,60412.0,60.39,60.3992,60.2165,60.2804,60412.0
2017-12-20 10:00:00,66.02,66.08,65.84,65.93,54341.0,60.2987,60.3535,60.1343,60.2165,54341.0
2017-12-20 10:10:00,65.93,65.97,65.76,65.77,40967.0,60.2165,60.253,60.0612,60.0704,40967.0
2017-12-20 10:20:00,65.78,65.81,65.74,65.78,47966.0,60.0795,60.1069,60.043,60.0795,47966.0
2017-12-20 10:30:00,65.78,65.94,65.6,65.6,154377.0,60.0795,60.2256,59.9151,59.9151,154377.0
2017-12-20 10:40:00,65.62,65.68,65.44,65.5,317993.0,59.9334,59.9882,59.769,59.8238,317993.0
2017-12-20 10:50:00,65.5,65.79,65.5,65.63,223125.0,59.8238,60.0886,59.8238,59.9425,223125.0
2017-12-20 11:00:00,65.64,65.87,65.63,65.86,80897.0,59.9516,60.1617,59.9425,60.1526,80897.0
2017-12-20 11:10:00,65.86,65.93,65.77,65.88,50601.0,60.1526,60.2165,60.0704,60.1708,50601.0
2017-12-20 11:20:00,65.89,66.03,65.88,65.94,51274.0,60.18,60.3078,60.1708,60.2256,51274.0
2017-12-20 11:30:00,65.93,66.08,65.86,66.06,57162.0,60.2165,60.3535,60.1526,60.3352,57162.0
2017-12-20 11:40:00,66.05,66.12,65.98,66.0,91315.0,60.3261,60.39,60.2622,60.2804,91315.0
2017-12-20 11:50:00,65.99,66.08,65.98,66.06,65027.0,60.2713,60.3535,60.2622,60.3352,65027.0
2017-12-20 12:00:00,66.06,66.2,66.04,66.2,75008.0,60.3352,60.4631,60.317,60.4631,75008.0
2017-12-20 12:10:00,66.2,66.2,66.02,66.04,90840.0,60.4631,60.4631,60.2987,60.317,90840.0
2017-12-20 12:20:00,66.03,66.03,65.92,65.96,69337.0,60.3078,60.3078,60.2074,60.2439,69337.0
2017-12-20 12:30:00,65.96,66.01,65.81,65.83,63044.0,60.2439,60.2896,60.1069,60.1252,63044.0
2017-12-20 12:40:00,65.83,65.9,65.82,65.89,35219.0,60.1252,60.1891,60.116,60.18,35219.0
2017-12-20 12:50:00,65.89,65.95,65.83,65.92,125752.0,60.18,60.2348,60.1252,60.2074,125752.0
2017-12-20 13:00:00,65.92,66.04,65.83,66.01,87731.0,60.2074,60.317,60.1252,60.2896,87731.0
2017-12-20 13:10:00,66.01,66.32,66.0,66.27,78794.0,60.2896,60.5727,60.2804,60.527,78794.0
2017-12-20 13:20:00,66.27,66.42,66.23,66.42,59649.0,60.527,60.664,60.4905,60.664,59649.0
2017-12-20 13:30:00,66.42,66.44,66.35,66.43,45530.0,60.664,60.6823,60.6001,60.6732,45530.0
2017-12-20 13:40:00,66.44,66.46,66.37,66.41,53270.0,60.6823,60.7006,60.6184,60.6549,53270.0
2017-12-20 13:50:00,66.41,66.47,66.32,66.4,89745.0,60.6549,60.7097,60.5727,60.6458,89745.0
2017-12-20 14:00:00,66.4,66.42,66.3,66.34,48190.0,60.6458,60.664,60.5544,60.591,48190.0
2017-12-20 14:10:00,66.33,66.34,66.22,66.27,44972.0,60.5818,60.591,60.4814,60.527,44972.0
2017-12-20 14:20:00,66.27,66.3,66.22,66.3,56716.0,60.527,60.5544,60.4814,60.5544,56716.0
2017-12-20 14:30:00,66.3,66.31,66.23,66.24,41958.0,60.5544,60.5636,60.4905,60.4996,41958.0
2017-12-20 14:40:00,66.23,66.26,66.18,66.23,60361.0,60.4905,60.5179,60.4448,60.4905,60361.0
2017-12-20 14:50:00,66.22,66.3,66.2,66.26,152648.0,60.4814,60.5544,60.4631,60.5179,152648.0
2017-12-20 15:00:00,66.27,66.36,66.26,66.28,68546.0,60.527,60.6092,60.5179,60.5362,68546.0
2017-12-20 15:10:00,66.28,66.3,66.19,66.28,57750.0,60.5362,60.5544,60.454,60.5362,57750.0
2017-12-20 15:20:00,66.28,66.3,66.21,66.23,66741.0,60.5362,60.5544,60.4722,60.4905,66741.0
2017-12-20 15:30:00,66.23,66.28,66.21,66.25,116283.0,60.4905,60.5362,60.4722,60.5088,116283.0
2017-12-20 15:40:00,66.26,66.29,66.11,66.15,106161.0,60.5179,60.5453,60.3809,60.4174,106161.0
2017-12-20 15:50:00,66.15,66.15,66.05,66.09,332903.0,60.4174,60.4174,60.3261,60.3626,332903.0
2017-12-21 09:30:00,66.5,66.81,66.19,66.3,93441.0,60.7371,61.0202,60.454,60.5544,93441.0
2017-12-21 09:40:00,66.31,66.37,66.19,66.29,61858.0,60.5636,60.6184,60.454,60.5453,61858.0
2017-12-21 09:50:00,66.27,66.61,66.27,66.53,101228.0,60.527,60.8376,60.527,60.7645,101228.0
2017-12-21 10:00:00,66.54,66.63,66.44,66.6,46633.0,60.7736,60.8558,60.6823,60.8284,46633.0
2017-12-21 10:10:00,66.58,66.59,66.44,66.5,34570.0,60.8102,60.8193,60.6823,60.7371,34570.0
2017-12-21 10:20:00,66.5,66.64,66.46,66.63,43156.0,60.7371,60.865,60.7006,60.8558,43156.0
2017-12-21 10:30:00,66.65,66.71,66.57,66.63,38210.0,60.8741,60.9289,60.801,60.8558,38210.0
2017-12-21 10:40:00,66.62,66.68,66.57,66.61,34838.0,60.8467,60.9015,60.801,60.8376,34838.0
2017-12-21 10:50:00,66.59,66.76,66.57,66.63,34786.0,60.8193,60.9746,60.801,60.8558,34786.0
2017-12-21 11:00:00,66.63,66.89,66.62,66.82,44717.0,60.8558,61.0933,60.8467,61.0294,44717.0
2017-12-21 11:10:00,66.81,66.99,66.79,66.82,45977.0,61.0202,61.1846,61.002,61.0294,45977.0
2017-12-21 11:20:00,66.81,66.9,66.75,66.85,47978.0,61.0202,61.1024,60.9654,61.0568,47978.0
2017-12-21 11:30:00,66.87,66.92,66.77,66.86,62637.0,61.075,61.1207,60.9837,61.0659,62637.0
2017-12-21 11:40:00,66.87,66.88,66.67,66.75,80813.0,61.075,61.0842,60.8924,60.9654,80813.0
2017-12-21 11:50:00,66.78,66.78,66.57,66.6,62433.0,60.9928,60.9928,60.801,60.8284,62433.0
2017-12-21 12:00:00,66.58,66.58,66.37,66.48,79042.0,60.8102,60.8102,60.6184,60.7188,79042.0
2017-12-21 12:10:00,66.48,66.51,66.43,66.48,39006.0,60.7188,60.7462,60.6732,60.7188,39006.0
2017-12-21 12:20:00,66.48,66.5,66.42,66.45,28169.0,60.7188,60.7371,60.664,60.6914,28169.0
2017-12-21 12:30:00,66.45,66.5,66.4,66.45,46369.0,60.6914,60.7371,60.6458,60.6914,46369.0
2017-12-21 12:40:00,66.45,66.45,66.23,66.24,53950.0,60.6914,60.6914,60.4905,60.4996,53950.0
2017-12-21 12:50:00,66.24,66.36,66.21,66.31,81671.0,60.4996,60.6092,60.4722,60.5636,81671.0
2017-12-21 13:00:00,66.33,66.41,66.29,66.37,39908.0,60.5818,60.6549,60.5453,60.6184,39908.0
2017-12-21 13:10:00,66.38,66.4,66.33,66.37,30825.0,60.6275,60.6458,60.5818,60.6184,30825.0
2017-12-21 13:20:00,66.37,66.41,66.32,66.36,31086.0,60.6184,60.6549,60.5727,60.6092,31086.0
2017-12-21 13:30:00,66.36,66.46,66.35,66.45,43628.0,60.6092,60.7006,60.6001,60.6914,43628.0
2017-12-21 13:40:00,66.46,66.48,66.36,66.41,60311.0,60.7006,60.7188,60.6092,60.6549,60311.0
2017-12-21 13:50:00,66.4,66.41,66.31,66.31,43551.0,60.6458,60.6549,60.5636,60.5636,43551.0
2017-12-21 14:00:00,66.33,66.41,66.32,66.34,47291.0,60.5818,60.6549,60.5727,60.591,47291.0
2017-12-21 14:10:00,66.34,66.4,66.29,66.35,54628.0,60.591,60.6458,60.5453,60.6001,54628.0
2017-12-21 14:20:00,66.37,66.42,66.32,66.34,42156.0,60.6184,60.664,60.5727,60.591,42156.0
2017-12-21 14:30:00,66.34,66.4,66.3,66.32,39640.0,60.591,60.6458,60.5544,60.5727,39640.0
2017-12-21 14:40:00,66.32,66.36,66.3,66.33,41573.0,60.5727,60.6092,60.5544,60.5818,41573.0
2017-12-21 14:50:00,66.32,66.41,66.29,66.41,41992.0,60.5727,60.6549,60.5453,60.6549,41992.0
2017-12-21 15:00:00,66.4,66.4,66.29,66.31,51536.0,60.6458,60.6458,60.5453,60.5636,51536.0
2017-12-21 15:10:00,66.31,66.34,66.22,66.23,65232.0,60.5636,60.591,60.4814,60.4905,65232.0
2017-12-21 15:20:00,66.24,66.26,66.12,66.15,100848.0,60.4996,60.5179,60.39,60.4174,100848.0
2017-12-21 15:30:00,66.16,66.17,66.05,66.05,176107.0,60.4266,60.4357,60.3261,60.3261,176107.0
2017-12-21 15:40:00,66.06,66.07,65.98,66.06,187241.0,60.3352,60.3444,60.2622,60.3352,187241.0
2017-12-21 15:50:00,66.05,66.06,65.99,66.05,295754.0,60.3261,60.3352,60.2713,60.3261,295754.0
2017-12-22 09:30:00,66.3,66.32,65.8,65.85,84733.0,60.5544,60.5727,60.0978,60.1434,84733.0
2017-12-22 09:40:00,65.87,66.0,65.69,65.72,38812.0,60.1617,60.2804,59.9973,60.0247,38812.0
2017-12-22 09:50:00,65.72,65.84,65.65,65.76,57604.0,60.0247,60.1343,59.9608,60.0612,57604.0
2017-12-22 10:00:00,65.8,65.94,65.76,65.92,51907.0,60.0978,60.2256,60.0612,60.2074,51907.0
2017-12-22 10:10:00,65.93,65.93,65.67,65.76,57922.0,60.2165,60.2165,59.979,60.0612,57922.0
2017-12-22 10:20:00,65.77,65.98,65.75,65.88,56916.0,60.0704,60.2622,60.0521,60.1708,56916.0
2017-12-22 10:30:00,65.88,65.93,65.74,65.76,47889.0,60.1708,60.2165,60.043,60.0612,47889.0
2017-12-22 10:40:00,65.76,65.89,65.76,65.84,38081.0,60.0612,60.18,60.0612,60.1343,38081.0
2017-12-22 10:50:00,65.84,65.9,65.76,65.76,42545.0,60.1343,60.1891,60.0612,60.0612,42545.0
2017-12-22 11:00:00,65.75,65.8,65.69,65.77,46491.0,60.0521,60.0978,59.9973,60.0704,46491.0
2017-12-22 11:10:00,65.78,65.78,65.67,65.68,34820.0,60.0795,60.0795,59.979,59.9882,34820.0
2017-12-22 11:20:00,65.69,65.72,65.56,65.72,48619.0,59.9973,60.0247,59.8786,60.0247,48619.0
2017-12-22 11:30:00,65.72,65.85,65.65,65.8,60638.0,60.0247,60.1434,59.9608,60.0978,60638.0
2017-12-22 11:40:00,65.8,65.9,65.8,65.89,34927.0,60.0978,60.1891,60.0978,60.18,34927.0
2017-12-22 11:50:00,65.91,65.91,65.82,65.83,34379.0,60.1982,60.1982,60.116,60.1252,34379.0
2017-12-22 12:00:00,65.84,65.98,65.83,65.9,35615.0,60.1343,60.2622,60.1252,60.1891,35615.0
2017-12-22 12:10:00,65.9,66.02,65.9,66.0,33234.0,60.1891,60.2987,60.1891,60.2804,33234.0
2017-12-22 12:20:00,65.99,66.03,65.94,65.94,27920.0,60.2713,60.3078,60.2256,60.2256,27920.0
2017-12-22 12:30:00,65.94,65.97,65.88,65.95,38656.0,60.2256,60.253,60.1708,60.2348,38656.0
2017-12-22 12:40:00,65.95,65.95,65.92,65.94,19602.0,60.2348,60.2348,60.2074,60.2256,19602.0
2017-12-22 12:50:00,65.93,65.95,65.86,65.9,25422.0,60.2165,60.2348,60.1526,60.1891,25422.0
2017-12-22 13:00:00,65.9,65.96,65.88,65.91,23879.0,60.1891,60.2439,60.1708,60.1982,23879.0
2017-12-22 13:10:00,65.91,65.95,65.85,65.89,26326.0,60.1982,60.2348,60.1434,60.18,26326.0
2017-12-22 13:20:00,65.9,65.94,65.88,65.88,19862.0,60.1891,60.2256,60.1708,60.1708,19862.0
2017-12-22 13:30:00,65.9,65.92,65.86,65.87,33395.0,60.1891,60.2074,60.1526,60.1617,33395.0
2017-12-22 13:40:00,65.88,65.98,65.88,65.95,32454.0,60.1708,60.2622,60.1708,60.2348,32454.0
2017-12-22 13:50:00,65.95,65.98,65.93,65.95,25028.0,60.2348,60.2622,60.2165,60.2348,25028.0
2017-12-22 14:00:00,65.95,65.95,65.89,65.92,24752.0,60.2348,60.2348,60.18,60.2074,24752.0
2017-12-22 14:10:00,65.93,66.01,65.92,65.99,30918.0,60.2165,60.2896,60.2074,60.2713,30918.0
2017-12-22 14:20:00,65.99,66.0,65.92,65.96,25235.0,60.2713,60.2804,60.2074,60.2439,25235.0
2017-12-22 14:30:00,65.97,66.01,65.93,65.94,31649.0,60.253,60.2896,60.2165,60.2256,31649.0
2017-12-22 14:40:00,65.94,66.03,65.93,66.0,47851.0,60.2256,60.3078,60.2165,60.2804,47851.0
2017-12-22 14:50:00,66.0,66.02,65.97,66.0,57281.0,60.2804,60.2987,60.253,60.2804,57281.0
2017-12-22 15:00:00,65.99,66.0,65.94,65.98,42409.0,60.2713,60.2804,60.2256,60.2622,42409.0
2017-12-22 15:10:00,65.98,66.0,65.92,65.94,39273.0,60.2622,60.2804,60.2074,60.2256,39273.0
2017-12-22 15:20:00,65.94,65.98,65.91,65.91,31595.0,60.2256,60.2622,60.1982,60.1982,31595.0
2017-12-22 15:30:00,65.92,66.0,65.91,65.97,78043.0,60.2074,60.2804,60.1982,60.253,78043.0
2017-12-22 15:40:00,65.97,65.99,65.93,65.98,90230.0,60.253,60.2713,60.2165,60.2622,90230.0
2017-12-22 15:50:00,65.97,66.0,65.96,65.98,182925.0,60.253,60.2804,60.2439,60.2622,182925.0
2017-12-26 09:30:00,65.76,66.0,65.76,66.0,100644.0,60.0612,60.2804,60.0612,60.2804,100644.0
2017-12-26 09:40:00,66.0,66.24,65.99,66.15,149014.0,60.2804,60.4996,60.2713,60.4174,149014.0
2017-12-26 09:50:00,66.15,66.34,66.13,66.19,44946.0,60.4174,60.591,60.3992,60.454,44946.0
2017-12-26 10:00:00,66.19,66.19,65.95,66.0,65281.0,60.454,60.454,60.2348,60.2804,65281.0
2017-12-26 10:10:00,66.02,66.21,65.99,66.2,41709.0,60.2987,60.4722,60.2713,60.4631,41709.0
2017-12-26 10:20:00,66.2,66.21,66.07,66.11,26660.0,60.4631,60.4722,60.3444,60.3809,26660.0
2017-12-26 10:30:00,66.11,66.12,66.02,66.02,26503.0,60.3809,60.39,60.2987,60.2987,26503.0
2017-12-26 10:40:00,66.01,66.1,66.01,66.05,38484.0,60.2896,60.3718,60.2896,60.3261,38484.0
2017-12-26 10:50:00,66.07,66.09,66.01,66.06,35879.0,60.3444,60.3626,60.2896,60.3352,35879.0
2017-12-26 11:00:00,66.06,66.2,66.01,66.2,78930.0,60.3352,60.4631,60.2896,60.4631,78930.0
2017-12-26 11:10:00,66.2,66.25,66.12,66.13,38838.0,60.4631,60.5088,60.39,60.3992,38838.0
2017-12-26 11:20:00,66.13,66.21,66.13,66.2,15117.0,60.3992,60.4722,60.3992,60.4631,15117.0
2017-12-26 11:30:00,66.2,66.28,66.2,66.27,20038.0,60.4631,60.5362,60.4631,60.527,20038.0
2017-12-26 11:40:00,66.28,66.32,66.19,66.21,27478.0,60.5362,60.5727,60.454,60.4722,27478.0
2017-12-26 11:50:00,66.21,66.22,66.05,66.06,36330.0,60.4722,60.4814,60.3261,60.3352,36330.0
2017-12-26 12:00:00,66.07,66.16,66.05,66.15,13965.0,60.3444,60.4266,60.3261,60.4174,13965.0
2017-12-26 12:10:00,66.15,66.18,66.13,66.16,20040.0,60.4174,60.4448,60.3992,60.4266,20040.0
2017-12-26 12:20:00,66.15,66.18,66.11,66.17,16241.0,60.4174,60.4448,60.3809,60.4357,16241.0
2017-12-26 12:30:00,66.16,66.2,66.13,66.13,23881.0,60.4266,60.4631,60.3992,60.3992,23881.0
2017-12-26 12:40:00,66.14,66.15,66.08,66.09,17571.0,60.4083,60.4174,60.3535,60.3626,17571.0
2017-12-26 12:50:00,66.09,66.12,66.06,66.1,75976.0,60.3626,60.39,60.3352,60.3718,75976.0
2017-12-26 13:00:00,66.11,66.13,66.06,66.07,19826.0,60.3809,60.3992,60.3352,60.3444,19826.0
2017-12-26 13:10:00,66.07,66.07,65.98,66.0,35453.0,60.3444,60.3444,60.2622,60.2804,35453.0
2017-12-26 13:20:00,66.0,66.02,65.98,66.0,20468.0,60.2804,60.2987,60.2622,60.2804,20468.0
2017-12-26 13:30:00,65.99,66.0,65.93,65.93,60589.0,60.2713,60.2804,60.2165,60.2165,60589.0
2017-12-26 13:40:00,65.92,65.92,65.85,65.89,49724.0,60.2074,60.2074,60.1434,60.18,49724.0
2017-12-26 13:50:00,65.88,65.94,65.86,65.9,26410.0,60.1708,60.2256,60.1526,60.1891,26410.0
2017-12-26 14:00:00,65.9,65.92,65.88,65.91,24099.0,60.1891,60.2074,60.1708,60.1982,24099.0
2017-12-26 14:10:00,65.91,65.94,65.89,65.93,22146.0,60.1982,60.2256,60.18,60.2165,22146.0
2017-12-26 14:20:00,65.93,65.94,65.88,65.91,33658.0,60.2165,60.2256,60.1708,60.1982,33658.0
2017-12-26 14:30:00,65.92,66.0,65.9,65.98,22479.0,60.2074,60.2804,60.1891,60.2622,22479.0
2017-12-26 14:40:00,65.99,66.01,65.98,65.99,23501.0,60.2713,60.2896,60.2622,60.2713,23501.0
2017-12-26 14:50:00,65.98,66.04,65.98,66.0,30224.0,60.2622,60.317,60.2622,60.2804,30224.0
2017-12-26 15:00:00,66.01,66.03,65.96,66.0,34004.0,60.2896,60.3078,60.2439,60.2804,34004.0
2017-12-26 15:10:00,66.01,66.02,65.97,66.0,30013.0,60.2896,60.2987,60.253,60.2804,30013.0
2017-12-26 15:20:00,66.0,66.01,65.96,65.98,41187.0,60.2804,60.2896,60.2439,60.2622,41187.0
2017-12-26 15:30:00,65.98,66.05,65.97,65.99,46619.0,60.2622,60.3261,60.253,60.2713,46619.0
2017-12-26 15:40:00,65.99,66.01,65.97,65.97,61009.0,60.2713,60.2896,60.253,60.253,61009.0
2017-12-26 15:50:00,65.98,65.99,65.92,65.98,194466.0,60.2622,60.2713,60.2074,60.2622,194466.0
2017-12-27 09:30:00,65.94,65.94,65.67,65.82,67352.0,60.2256,60.2256,59.979,60.116,67352.0
2017-12-27 09:40:00,65.83,65.98,65.82,65.98,19841.0,60.1252,60.2622,60.116,60.2622,19841.0
2017-12-27 09:50:00,66.0,66.0,65.77,65.83,31381.0,60.2804,60.2804,60.0704,60.1252,31381.0
2017-12-27 10:00:00,65.8,65.87,65.73,65.73,30598.0,60.0978,60.1617,60.0338,60.0338,30598.0
2017-12-27 10:10:00,65.74,65.75,65.6,65.72,54174.0,60.043,60.0521,59.9151,60.0247,54174.0
2017-12-27 10:20:00,65.75,65.86,65.74,65.86,27833.0,60.0521,60.1526,60.043,60.1526,27833.0
2017-12-27 10:30:00,65.87,65.87,65.74,65.74,37148.0,60.1617,60.1617,60.043,60.043,37148.0
2017-12-27 10:40:00,65.73,65.83,65.72,65.8,36690.0,60.0338,60.1252,60.0247,60.0978,36690.0
2017-12-27 10:50:00,65.8,65.89,65.79,65.83,25928.0,60.0978,60.18,60.0886,60.1252,25928.0
2017-12-27 11:00:00,65.84,65.85,65.73,65.73,31739.0,60.1343,60.1434,60.0338,60.0338,31739.0
2017-12-27 11:10:00,65.73,65.73,65.56,65.6,45845.0,60.0338,60.0338,59.8786,59.9151,45845.0
2017-12-27 11:20:00,65.58,65.65,65.58,65.62,28775.0,59.8968,59.9608,59.8968,59.9334,28775.0
2017-12-27 11:30:00,65.64,65.77,65.64,65.69,21991.0,59.9516,60.0704,59.9516,59.9973,21991.0
2017-12-27 11:40:00,65.69,65.75,65.65,65.67,35247.0,59.9973,60.0521,59.9608,59.979,35247.0
2017-12-27 11:50:00,65.66,65.75,65.66,65.7,26579.0,59.9699,60.0521,59.9699,60.0064,26579.0
2017-12-27 12:00:00,65.69,65.71,65.64,65.67,25273.0,59.9973,60.0156,59.9516,59.979,25273.0
2017-12-27 12:10:00,65.67,65.7,65.6,65.61,17929.0,59.979,60.0064,59.9151,59.9242,17929.0
2017-12-27 12:20:00,65.62,65.66,65.6,65.62,22608.0,59.9334,59.9699,59.9151,59.9334,22608.0
2017-12-27 12:30:00,65.62,65.67,65.59,65.65,21804.0,59.9334,59.979,59.906,59.9608,21804.0
2017-12-27 12:40:00,65.65,65.67,65.62,65.63,18352.0,59.9608,59.979,59.9334,59.9425,18352.0
2017-12-27 12:50:00,65.63,65.69,65.62,65.66,17443.0,59.9425,59.9973,59.9334,59.9699,17443.0
2017-12-27 13:00:00,65.66,65.71,65.64,65.7,24029.0,59.9699,60.0156,59.9516,60.0064,24029.0
2017-12-27 13:10:00,65.7,65.73,65.67,65.69,24320.0,60.0064,60.0338,59.979,59.9973,24320.0
2017-12-27 13:20:00,65.69,65.74,65.67,65.7,20115.0,59.9973,60.043,59.979,60.0064,20115.0
2017-12-27 13:30:00,65.71,65.71,65.62,65.67,16782.0,60.0156,60.0156,59.9334,59.979,16782.0
2017-12-27 13:40:00,65.66,65.72,65.65,65.71,20872.0,59.9699,60.0247,59.9608,60.0156,20872.0
2017-12-27 13:50:00,65.71,65.85,65.7,65.79,28589.0,60.0156,60.1434,60.0064,60.0886,28589.0
2017-12-27 14:00:00,65.79,65.8,65.72,65.72,21701.0,60.0886,60.0978,60.0247,60.0247,21701.0
2017-12-27 14:10:00,65.72,65.8,65.72,65.77,18866.0,60.0247,60.0978,60.0247,60.0704,18866.0
2017-12-27 14:20:00,65.76,65.83,65.73,65.82,23486.0,60.0612,60.1252,60.0338,60.116,23486.0
2017-12-27 14:30:00,65.82,65.86,65.82,65.85,15576.0,60.116,60.1526,60.116,60.1434,15576.0
2017-12-27 14:40:00,65.84,65.86,65.82,65.84,17871.0,60.1343,60.1526,60.116,60.1343,17871.0
2017-12-27 14:50:00,65.84,65.84,65.76,65.8,27941.0,60.1343,60.1343,60.0612,60.0978,27941.0
2017-12-27 15:00:00,65.79,65.85,65.76,65.85,23788.0,60.0886,60.1434,60.0612,60.1434,23788.0
2017-12-27 15:10:00,65.85,65.9,65.82,65.82,52878.0,60.1434,60.1891,60.116,60.116,52878.0
2017-12-27 15:20:00,65.83,65.87,65.81,65.86,29327.0,60.1252,60.1617,60.1069,60.1526,29327.0
2017-12-27 15:30:00,65.86,65.92,65.85,65.87,47536.0,60.1526,60.2074,60.1434,60.1617,47536.0
2017-12-27 15:40:00,65.88,65.94,65.85,65.9,57466.0,60.1708,60.2256,60.1434,60.1891,57466.0
2017-12-27 15:50:00,65.91,65.96,65.9,65.95,166282.0,60.1982,60.2439,60.1891,60.2348,166282.0
2017-12-28 09:30:00,66.0,66.02,65.61,65.71,121981.0,60.2804,60.2987,59.9242,60.0156,121981.0
2017-12-28 09:40:00,65.7,65.74,65.61,65.72,51414.0,60.0064,60.043,59.9242,60.0247,51414.0
2017-12-28 09:50:00,65.72,65.74,65.62,65.67,56517.0,60.0247,60.043,59.9334,59.979,56517.0
2017-12-28 10:00:00,65.67,65.76,65.59,65.59,53961.0,59.979,60.0612,59.906,59.906,53961.0
2017-12-28 10:10:00,65.58,65.67,65.53,65.57,61424.0,59.8968,59.979,59.8512,59.8877,61424.0
2017-12-28 10:20:00,65.55,65.67,65.53,65.59,65467.0,59.8694,59.979,59.8512,59.906,65467.0
2017-12-28 10:30:00,65.59,65.77,65.54,65.76,39446.0,59.906,60.0704,59.8603,60.0612,39446.0
2017-12-28 10:40:00,65.77,65.8,65.73,65.75,40272.0,60.0704,60.0978,60.0338,60.0521,40272.0
2017-12-28 10:50:00,65.75,65.76,65.67,65.74,40895.0,60.0521,60.0612,59.979,60.043,40895.0
2017-12-28 11:00:00,65.74,65.79,65.69,65.76,33866.0,60.043,60.0886,59.9973,60.0612,33866.0
2017-12-28 11:10:00,65.75,65.78,65.68,65.7,56091.0,60.0521,60.0795,59.9882,60.0064,56091.0
2017-12-28 11:20:00,65.7,65.77,65.59,65.6,38041.0,60.0064,60.0704,59.906,59.9151,38041.0
2017-12-28 11:30:00,65.6,65.61,65.52,65.56,34679.0,59.9151,59.9242,59.842,59.8786,34679.0
2017-12-28 11:40:00,65.56,65.59,65.53,65.58,30572.0,59.8786,59.906,59.8512,59.8968,30572.0
2017-12-28 11:50:00,65.59,65.6,65.53,65.54,31310.0,59.906,59.9151,59.8512,59.8603,31310.0
2017-12-28 12:00:00,65.54,65.59,65.52,65.57,20561.0,59.8603,59.906,59.842,59.8877,20561.0
2017-12-28 12:10:00,65.57,65.58,65.56,65.56,25395.0,59.8877,59.8968,59.8786,59.8786,25395.0
2017-12-28 12:20:00,65.56,65.63,65.55,65.58,22583.0,59.8786,59.9425,59.8694,59.8968,22583.0
2017-12-28 12:30:00,65.59,65.65,65.57,65.61,30349.0,59.906,59.9608,59.8877,59.9242,30349.0
2017-12-28 12:40:00,65.6,65.61,65.56,65.61,22158.0,59.9151,59.9242,59.8786,59.9242,22158.0
2017-12-28 12:50:00,65.61,65.62,65.6,65.61,18842.0,59.9242,59.9334,59.9151,59.9242,18842.0
2017-12-28 13:00:00,65.62,65.64,65.61,65.62,27849.0,59.9334,59.9516,59.9242,59.9334,27849.0
2017-12-28 13:10:00,65.62,65.63,65.59,65.6,16496.0,59.9334,59.9425,59.906,59.9151,16496.0
2017-12-28 13:20:00,65.59,65.62,65.58,65.59,31581.0,59.906,59.9334,59.8968,59.906,31581.0
2017-12-28 13:30:00,65.6,65.6,65.51,65.54,30355.0,59.9151,59.9151,59.8329,59.8603,30355.0
2017-12-28 13:40:00,65.54,65.62,65.53,65.61,28599.0,59.8603,59.9334,59.8512,59.9242,28599.0
2017-12-28 13:50:00,65.6,65.6,65.55,65.55,26303.0,59.9151,59.9151,59.8694,59.8694,26303.0
2017-12-28 14:00:00,65.56,65.58,65.51,65.56,25235.0,59.8786,59.8968,59.8329,59.8786,25235.0
2017-12-28 14:10:00,65.56,65.59,65.54,65.55,19409.0,59.8786,59.906,59.8603,59.8694,19409.0
2017-12-28 14:20:00,65.55,65.64,65.54,65.64,26221.0,59.8694,59.9516,59.8603,59.9516,26221.0
2017-12-28 14:30:00,65.64,65.72,65.63,65.7,16530.0,59.9516,60.0247,59.9425,60.0064,16530.0
2017-12-28 14:40:00,65.71,65.78,65.7,65.78,15920.0,60.0156,60.0795,60.0064,60.0795,15920.0
2017-12-28 14:50:00,65.78,65.81,65.74,65.79,19499.0,60.0795,60.1069,60.043,60.0886,19499.0
2017-12-28 15:00:00,65.79,65.79,65.71,65.76,30294.0,60.0886,60.0886,60.0156,60.0612,30294.0
2017-12-28 15:10:00,65.76,65.86,65.75,65.82,31860.0,60.0612,60.1526,60.0521,60.116,31860.0
2017-12-28 15:20:00,65.83,65.85,65.8,65.84,28535.0,60.1252,60.1434,60.0978,60.1343,28535.0
2017-12-28 15:30:00,65.84,65.86,65.81,65.84,36420.0,60.1343,60.1526,60.1069,60.1343,36420.0
2017-12-28 15:40:00,65.83,65.86,65.82,65.84,50864.0,60.1252,60.1526,60.116,60.1343,50864.0
2017-12-28 15:50:00,65.85,65.89,65.81,65.87,212538.0,60.1434,60.18,60.1069,60.1617,212538.0
2017-12-29 09:30:00,66.0,66.02,65.85,65.99,83272.0,60.2804,60.2987,60.1434,60.2713,83272.0
2017-12-29 09:40:00,65.98,66.07,65.94,65.98,33680.0,60.2622,60.3444,60.2256,60.2622,33680.0
2017-12-29 09:50:00,65.97,65.99,65.82,65.91,21703.0,60.253,60.2713,60.116,60.1982,21703.0
2017-12-29 10:00:00,65.91,65.97,65.84,65.84,24026.0,60.1982,60.253,60.1343,60.1343,24026.0
2017-12-29 10:10:00,65.85,65.88,65.82,65.86,18955.0,60.1434,60.1708,60.116,60.1526,18955.0
2017-12-29 10:20:00,65.86,65.96,65.84,65.94,18539.0,60.1526,60.2439,60.1343,60.2256,18539.0
2017-12-29 10:30:00,65.94,65.95,65.88,65.95,22346.0,60.2256,60.2348,60.1708,60.2348,22346.0
2017-12-29 10:40:00,65.93,65.98,65.93,65.94,14974.0,60.2165,60.2622,60.2165,60.2256,14974.0
2017-12-29 10:50:00,65.94,66.01,65.91,66.01,30167.0,60.2256,60.2896,60.1982,60.2896,30167.0
2017-12-29 11:00:00,66.01,66.08,65.99,66.06,30540.0,60.2896,60.3535,60.2713,60.3352,30540.0
2017-12-29 11:10:00,66.07,66.07,65.96,65.98,22982.0,60.3444,60.3444,60.2439,60.2622,22982.0
2017-12-29 11:20:00,65.99,66.02,65.97,65.98,20468.0,60.2713,60.2987,60.253,60.2622,20468.0
2017-12-29 11:30:00,65.98,65.99,65.9,65.93,34450.0,60.2622,60.2713,60.1891,60.2165,34450.0
2017-12-29 11:40:00,65.93,65.97,65.91,65.94,13812.0,60.2165,60.253,60.1982,60.2256,13812.0
2017-12-29 11:50:00,65.94,66.0,65.94,65.95,24418.0,60.2256,60.2804,60.2256,60.2348,24418.0
2017-12-29 12:00:00,65.95,65.96,65.92,65.94,10774.0,60.2348,60.2439,60.2074,60.2256,10774.0
2017-12-29 12:10:00,65.94,65.97,65.9,65.9,15389.0,60.2256,60.253,60.1891,60.1891,15389.0
2017-12-29 12:20:00,65.91,65.91,65.82,65.82,19229.0,60.1982,60.1982,60.116,60.116,19229.0
2017-12-29 12:30:00,65.83,65.89,65.82,65.86,13630.0,60.1252,60.18,60.116,60.1526,13630.0
2017-12-29 12:40:00,65.86,65.87,65.81,65.81,18728.0,60.1526,60.1617,60.1069,60.1069,18728.0
2017-12-29 12:50:00,65.82,65.83,65.77,65.8,15631.0,60.116,60.1252,60.0704,60.0978,15631.0
2017-12-29 13:00:00,65.79,65.8,65.68,65.74,20995.0,60.0886,60.0978,59.9882,60.043,20995.0
2017-12-29 13:10:00,65.75,65.8,65.74,65.76,32246.0,60.0521,60.0978,60.043,60.0612,32246.0
2017-12-29 13:20:00,65.76,65.8,65.73,65.73,32142.0,60.0612,60.0978,60.0338,60.0338,32142.0
2017-12-29 13:30:00,65.72,65.84,65.71,65.79,56488.0,60.0247,60.1343,60.0156,60.0886,56488.0
2017-12-29 13:40:00,65.79,65.8,65.73,65.74,13428.0,60.0886,60.0978,60.0338,60.043,13428.0
2017-12-29 13:50:00,65.74,65.75,65.66,65.67,23677.0,60.043,60.0521,59.9699,59.979,23677.0
2017-12-29 14:00:00,65.68,65.75,65.67,65.74,28683.0,59.9882,60.0521,59.979,60.043,28683.0
2017-12-29 14:10:00,65.74,65.74,65.7,65.71,23345.0,60.043,60.043,60.0064,60.0156,23345.0
2017-12-29 14:20:00,65.71,65.74,65.67,65.72,30999.0,60.0156,60.043,59.979,60.0247,30999.0
2017-12-29 14:30:00,65.72,65.73,65.69,65.72,18915.0,60.0247,60.0338,59.9973,60.0247,18915.0
2017-12-29 14:40:00,65.72,65.72,65.67,65.68,24447.0,60.0247,60.0247,59.979,59.9882,24447.0
2017-12-29 14:50:00,65.68,65.7,65.66,65.7,22788.0,59.9882,60.0064,59.9699,60.0064,22788.0
2017-12-29 15:00:00,65.69,65.7,65.66,65.68,32631.0,59.9973,60.0064,59.9699,59.9882,32631.0
2017-12-29 15:10:00,65.68,65.75,65.68,65.74,34171.0,59.9882,60.0521,59.9882,60.043,34171.0
2017-12-29 15:20:00,65.75,65.84,65.74,65.78,43702.0,60.0521,60.1343,60.043,60.0795,43702.0
2017-12-29 15:30:00,65.78,65.79,65.65,65.65,63868.0,60.0795,60.0886,59.9608,59.9608,63868.0
2017-12-29 15:40:00,65.65,65.65,65.6,65.62,108367.0,59.9608,59.9608,59.9151,59.9334,108367.0
2017-12-29 15:50:00,65.62,65.64,65.44,65.47,265079.0,59.9334,59.9516,59.769,59.7964,265079.0
2018-01-02 09:30:00,65.91,66.0,65.62,65.9,155769.0,60.1982,60.2804,59.9334,60.1891,155769.0
2018-01-02 09:40:00,65.86,65.99,65.6,65.61,101044.0,60.1526,60.2713,59.9151,59.9242,101044.0
2018-01-02 09:50:00,65.62,66.13,65.51,66.07,176698.0,59.9334,60.3992,59.8329,60.3444,176698.0
2018-01-02 10:00:00,66.08,66.22,65.91,66.01,111500.0,60.3535,60.4814,60.1982,60.2896,111500.0
2018-01-02 10:10:00,66.01,66.01,65.87,65.91,56940.0,60.2896,60.2896,60.1617,60.1982,56940.0
2018-01-02 10:20:00,65.91,65.93,65.68,65.77,54677.0,60.1982,60.2165,59.9882,60.0704,54677.0
2018-01-02 10:30:00,65.78,65.85,65.68,65.85,88585.0,60.0795,60.1434,59.9882,60.1434,88585.0
2018-01-02 10:40:00,65.87,66.1,65.86,66.07,95040.0,60.1617,60.3718,60.1526,60.3444,95040.0
2018-01-02 10:50:00,66.08,66.08,65.96,66.01,96858.0,60.3535,60.3535,60.2439,60.2896,96858.0
2018-01-02 11:00:00,66.0,66.02,65.92,65.96,52621.0,60.2804,60.2987,60.2074,60.2439,52621.0
2018-01-02 11:10:00,65.95,65.99,65.84,65.9,34235.0,60.2348,60.2713,60.1343,60.1891,34235.0
2018-01-02 11:20:00,65.9,65.95,65.68,65.91,65454.0,60.1891,60.2348,59.9882,60.1982,65454.0
2018-01-02 11:30:00,65.91,65.92,65.82,65.88,42729.0,60.1982,60.2074,60.116,60.1708,42729.0
2018-01-02 11:40:00,65.89,65.89,65.78,65.82,25624.0,60.18,60.18,60.0795,60.116,25624.0
2018-01-02 11:50:00,65.82,65.96,65.81,65.94,45365.0,60.116,60.2439,60.1069,60.2256,45365.0
2018-01-02 12:00:00,65.95,66.0,65.94,65.99,51991.0,60.2348,60.2804,60.2256,60.2713,51991.0
2018-01-02 12:10:00,65.99,65.99,65.82,65.83,33350.0,60.2713,60.2713,60.116,60.1252,33350.0
2018-01-02 12:20:00,65.84,65.85,65.79,65.8,28095.0,60.1343,60.1434,60.0886,60.0978,28095.0
2018-01-02 12:30:00,65.8,65.82,65.75,65.81,40938.0,60.0978,60.116,60.0521,60.1069,40938.0
2018-01-02 12:40:00,65.81,65.82,65.71,65.76,29572.0,60.1069,60.116,60.0156,60.0612,29572.0
2018-01-02 12:50:00,65.77,65.81,65.73,65.76,44478.0,60.0704,60.1069,60.0338,60.0612,44478.0
2018-01-02 13:00:00,65.76,65.98,65.75,65.95,109537.0,60.0612,60.2622,60.0521,60.2348,109537.0
2018-01-02 13:10:00,65.94,66.04,65.93,66.03,88119.0,60.2256,60.317,60.2165,60.3078,88119.0
2018-01-02 13:20:00,66.05,66.07,65.96,66.0,49258.0,60.3261,60.3444,60.2439,60.2804,49258.0
2018-01-02 13:30:00,66.0,66.0,65.95,65.97,46699.0,60.2804,60.2804,60.2348,60.253,46699.0
2018-01-02 13:40:00,65.98,66.06,65.95,66.0,86129.0,60.2622,60.3352,60.2348,60.2804,86129.0
2018-01-02 13:50:00,66.0,66.01,65.95,65.98,44558.0,60.2804,60.2896,60.2348,60.2622,44558.0
2018-01-02 14:00:00,66.0,66.05,65.98,66.05,59306.0,60.2804,60.3261,60.2622,60.3261,59306.0
2018-01-02 14:10:00,66.05,66.1,66.03,66.06,76882.0,60.3261,60.3718,60.3078,60.3352,76882.0
2018-01-02 14:20:00,66.06,66.08,65.97,66.01,41439.0,60.3352,60.3535,60.253,60.2896,41439.0
2018-01-02 14:30:00,66.01,66.11,66.0,66.08,50790.0,60.2896,60.3809,60.2804,60.3535,50790.0
2018-01-02 14:40:00,66.07,66.14,66.05,66.12,69125.0,60.3444,60.4083,60.3261,60.39,69125.0
2018-01-02 14:50:00,66.1,66.22,66.1,66.19,64676.0,60.3718,60.4814,60.3718,60.454,64676.0
2018-01-02 15:00:00,66.2,66.21,66.11,66.12,72237.0,60.4631,60.4722,60.3809,60.39,72237.0
2018-01-02 15:10:00,66.12,66.23,66.11,66.23,40676.0,60.39,60.4905,60.3809,60.4905,40676.0
2018-01-02 15:20:00,66.23,66.37,66.22,66.35,72934.0,60.4905,60.6184,60.4814,60.6001,72934.0
2018-01-02 15:30:00,66.35,66.35,66.2,66.26,187062.0,60.6001,60.6001,60.4631,60.5179,187062.0
2018-01-02 15:40:00,66.27,66.31,66.19,66.25,187908.0,60.527,60.5636,60.454,60.5088,187908.0
2018-01-02 15:50:00,66.26,66.36,66.22,66.29,371778.0,60.5179,60.6092,60.4814,60.5453,371778.0
2018-01-03 09:30:00,66.12,66.19,65.85,65.93,103481.0,60.39,60.454,60.1434,60.2165,103481.0
2018-01-03 09:40:00,65.93,66.05,65.34,65.42,70260.0,60.2165,60.3261,59.6776,59.7507,70260.0
2018-01-03 09:50:00,65.44,65.48,64.66,64.92,220648.0,59.769,59.8055,59.0566,59.294,220648.0
2018-01-03 10:00:00,64.88,65.22,64.88,65.21,107424.0,59.2575,59.568,59.2575,59.5589,107424.0
2018-01-03 10:10:00,65.2,65.24,64.94,65.15,88132.0,59.5498,59.5863,59.3123,59.5041,88132.0
2018-01-03 10:20:00,65.17,65.34,65.07,65.33,68350.0,59.5224,59.6776,59.431,59.6685,68350.0
2018-01-03 10:30:00,65.34,65.34,64.86,64.95,157656.0,59.6776,59.6776,59.2392,59.3214,157656.0
2018-01-03 10:40:00,64.95,65.01,64.66,64.68,97651.0,59.3214,59.3762,59.0566,59.0748,97651.0
2018-01-03 10:50:00,64.7,64.79,64.64,64.66,80701.0,59.0931,59.1753,59.0383,59.0566,80701.0
2018-01-03 11:00:00,64.65,64.93,64.6,64.86,121386.0,59.0474,59.3032,59.0018,59.2392,121386.0
2018-01-03 11:10:00,64.85,64.97,64.84,64.94,71215.0,59.2301,59.3397,59.221,59.3123,71215.0
2018-01-03 11:20:00,64.94,64.99,64.88,64.99,47328.0,59.3123,59.358,59.2575,59.358,47328.0
2018-01-03 11:30:00,64.98,65.05,64.9,64.93,136015.0,59.3488,59.4128,59.2758,59.3032,136015.0
2018-01-03 11:40:00,64.95,65.05,64.89,64.99,97041.0,59.3214,59.4128,59.2666,59.358,97041.0
2018-01-03 11:50:00,64.99,65.01,64.85,64.87,124649.0,59.358,59.3762,59.2301,59.2484,124649.0
2018-01-03 12:00:00,64.86,64.87,64.65,64.87,107244.0,59.2392,59.2484,59.0474,59.2484,107244.0
2018-01-03 12:10:00,64.87,65.0,64.77,64.96,64022.0,59.2484,59.3671,59.157,59.3306,64022.0
2018-01-03 12:20:00,64.95,65.0,64.9,64.98,55741.0,59.3214,59.3671,59.2758,59.3488,55741.0
2018-01-03 12:30:00,64.99,65.05,64.97,65.03,38014.0,59.358,59.4128,59.3397,59.3945,38014.0
2018-01-03 12:40:00,65.02,65.15,64.95,65.11,88125.0,59.3854,59.5041,59.3214,59.4676,88125.0
2018-01-03 12:50:00,65.11,65.14,64.98,64.98,58234.0,59.4676,59.495,59.3488,59.3488,58234.0
2018-01-03 13:00:00,64.99,65.06,64.95,64.97,56120.0,59.358,59.4219,59.3214,59.3397,56120.0
2018-01-03 13:10:00,64.97,64.98,64.91,64.95,54601.0,59.3397,59.3488,59.2849,59.3214,54601.0
2018-01-03 13:20:00,64.95,64.95,64.82,64.82,53564.0,59.3214,59.3214,59.2027,59.2027,53564.0
2018-01-03 13:30:00,64.82,64.89,64.78,64.82,53627.0,59.2027,59.2666,59.1662,59.2027,53627.0
2018-01-03 13:40:00,64.82,64.85,64.68,64.75,147075.0,59.2027,59.2301,59.0748,59.1388,147075.0
2018-01-03 13:50:00,64.76,64.9,64.74,64.83,73763.0,59.1479,59.2758,59.1296,59.2118,73763.0
2018-01-03 14:00:00,64.85,64.96,64.84,64.96,54166.0,59.2301,59.3306,59.221,59.3306,54166.0
2018-01-03 14:10:00,64.97,64.97,64.83,64.86,66965.0,59.3397,59.3397,59.2118,59.2392,66965.0
2018-01-03 14:20:00,64.87,64.97,64.85,64.95,76133.0,59.2484,59.3397,59.2301,59.3214,76133.0
2018-01-03 14:30:00,64.95,65.05,64.9,64.96,92990.0,59.3214,59.4128,59.2758,59.3306,92990.0
2018-01-03 14:40:00,64.97,65.01,64.94,64.98,80769.0,59.3397,59.3762,59.3123,59.3488,80769.0
2018-01-03 14:50:00,64.97,65.01,64.96,65.0,76288.0,59.3397,59.3762,59.3306,59.3671,76288.0
2018-01-03 15:00:00,64.98,65.01,64.76,64.78,107765.0,59.3488,59.3762,59.1479,59.1662,107765.0
2018-01-03 15:10:00,64.76,64.86,64.73,64.79,111020.0,59.1479,59.2392,59.1205,59.1753,111020.0
2018-01-03 15:20:00,64.79,64.81,64.72,64.76,89190.0,59.1753,59.1936,59.1114,59.1479,89190.0
2018-01-03 15:30:00,64.77,64.96,64.74,64.96,181733.0,59.157,59.3306,59.1296,59.3306,181733.0
2018-01-03 15:40:00,64.97,65.05,64.88,64.88,285894.0,59.3397,59.4128,59.2575,59.2575,285894.0
2018-01-03 15:50:00,64.89,64.97,64.84,64.9,536718.0,59.2666,59.3397,59.221,59.2758,536718.0
2018-01-04 09:30:00,65.0,65.03,64.76,64.89,122159.0,59.3671,59.3945,59.1479,59.2666,122159.0
2018-01-04 09:40:00,64.92,65.0,64.62,64.62,97081.0,59.294,59.3671,59.02,59.02,97081.0
2018-01-04 09:50:00,64.62,64.97,64.6,64.61,113315.0,59.02,59.3397,59.0018,59.0109,113315.0
2018-01-04 10:00:00,64.63,64.75,64.55,64.62,74814.0,59.0292,59.1388,58.9561,59.02,74814.0
2018-01-04 10:10:00,64.63,64.76,64.57,64.7,72555.0,59.0292,59.1479,58.9744,59.0931,72555.0
2018-01-04 10:20:00,64.7,64.78,64.43,64.45,77953.0,59.0931,59.1662,58.8465,58.8648,77953.0
2018-01-04 10:30:00,64.45,64.67,64.45,64.54,67177.0,58.8648,59.0657,58.8648,58.947,67177.0
2018-01-04 10:40:00,64.55,64.61,64.43,64.48,58183.0,58.9561,59.0109,58.8465,58.8922,58183.0
2018-01-04 10:50:00,64.47,64.57,64.45,64.56,79763.0,58.883,58.9744,58.8648,58.9652,79763.0
2018-01-04 11:00:00,64.57,64.6,64.49,64.6,53155.0,58.9744,59.0018,58.9013,59.0018,53155.0
2018-01-04 11:10:00,64.61,64.76,64.61,64.64,45221.0,59.0109,59.1479,59.0109,59.0383,45221.0
2018-01-04 11:20:00,64.65,64.69,64.41,64.48,49292.0,59.0474,59.084,58.8282,58.8922,49292.0
2018-01-04 11:30:00,64.49,64.5,64.14,64.25,97714.0,58.9013,58.9104,58.5816,58.6821,97714.0
2018-01-04 11:40:00,64.25,64.46,64.2,64.45,102514.0,58.6821,58.8739,58.6364,58.8648,102514.0
2018-01-04 11:50:00,64.45,64.61,64.33,64.61,92528.0,58.8648,59.0109,58.7552,59.0109,92528.0
2018-01-04 12:00:00,64.61,64.72,64.58,64.72,36834.0,59.0109,59.1114,58.9835,59.1114,36834.0
2018-01-04 12:10:00,64.73,64.76,64.6,64.65,50688.0,59.1205,59.1479,59.0018,59.0474,50688.0
2018-01-04 12:20:00,64.65,64.89,64.64,64.88,50986.0,59.0474,59.2666,59.0383,59.2575,50986.0
2018-01-04 12:30:00,64.89,64.93,64.78,64.79,55091.0,59.2666,59.3032,59.1662,59.1753,55091.0
2018-01-04 12:40:00,64.78,64.79,64.62,64.64,131838.0,59.1662,59.1753,59.02,59.0383,131838.0
2018-01-04 12:50:00,64.64,64.68,64.57,64.58,84965.0,59.0383,59.0748,58.9744,58.9835,84965.0
2018-01-04 13:00:00,64.57,64.6,64.51,64.58,70980.0,58.9744,59.0018,58.9196,58.9835,70980.0
2018-01-04 13:10:00,64.58,64.6,64.51,64.52,51437.0,58.9835,59.0018,58.9196,58.9287,51437.0
2018-01-04 13:20:00,64.52,64.56,64.49,64.55,93246.0,58.9287,58.9652,58.9013,58.9561,93246.0
2018-01-04 13:30:00,64.55,64.63,64.5,64.59,146189.0,58.9561,59.0292,58.9104,58.9926,146189.0
2018-01-04 13:40:00,64.59,64.59,64.49,64.52,60548.0,58.9926,58.9926,58.9013,58.9287,60548.0
2018-01-04 13:50:00,64.52,64.63,64.51,64.59,34243.0,58.9287,59.0292,58.9196,58.9926,34243.0
2018-01-04 14:00:00,64.58,64.6,64.56,64.6,35646.0,58.9835,59.0018,58.9652,59.0018,35646.0
2018-01-04 14:10:00,64.59,64.64,64.54,64.61,53793.0,58.9926,59.0383,58.947,59.0109,53793.0
2018-01-04 14:20:00,64.62,64.62,64.54,64.56,38977.0,59.02,59.02,58.947,58.9652,38977.0
2018-01-04 14:30:00,64.56,64.6,64.53,64.53,46140.0,58.9652,59.0018,58.9378,58.9378,46140.0
2018-01-04 14:40:00,64.53,64.62,64.5,64.62,48441.0,58.9378,59.02,58.9104,59.02,48441.0
2018-01-04 14:50:00,64.62,64.68,64.53,64.64,73583.0,59.02,59.0748,58.9378,59.0383,73583.0
2018-01-04 15:00:00,64.64,64.68,64.63,64.66,64429.0,59.0383,59.0748,59.0292,59.0566,64429.0
2018-01-04 15:10:00,64.66,64.73,64.64,64.71,56946.0,59.0566,59.1205,59.0383,59.1022,56946.0
2018-01-04 15:20:00,64.7,64.83,64.67,64.8,63561.0,59.0931,59.2118,59.0657,59.1844,63561.0
2018-01-04 15:30:00,64.8,64.85,64.76,64.78,96161.0,59.1844,59.2301,59.1479,59.1662,96161.0
2018-01-04 15:40:00,64.78,64.8,64.69,64.73,102480.0,59.1662,59.1844,59.084,59.1205,102480.0
2018-01-04 15:50:00,64.73,64.78,64.69,64.71,249995.0,59.1205,59.1662,59.084,59.1022,249995.0
2018-01-05 09:30:00,64.9,64.94,64.58,64.6,56023.0,59.2758,59.3123,58.9835,59.0018,56023.0
2018-01-05 09:40:00,64.6,64.63,64.43,64.48,39923.0,59.0018,59.0292,58.8465,58.8922,39923.0
2018-01-05 09:50:00,64.49,64.5,64.39,64.42,27861.0,58.9013,58.9104,58.81,58.8374,27861.0
2018-01-05 10:00:00,64.42,64.53,64.38,64.53,56560.0,58.8374,58.9378,58.8008,58.9378,56560.0
2018-01-05 10:10:00,64.54,64.63,64.4,64.41,116462.0,58.947,59.0292,58.8191,58.8282,116462.0
2018-01-05 10:20:00,64.41,64.47,64.34,64.39,99101.0,58.8282,58.883,58.7643,58.81,99101.0
2018-01-05 10:30:00,64.39,64.43,64.31,64.39,56966.0,58.81,58.8465,58.7369,58.81,56966.0
2018-01-05 10:40:00,64.4,64.42,64.25,64.27,52385.0,58.8191,58.8374,58.6821,58.7004,52385.0
2018-01-05 10:50:00,64.28,64.31,64.16,64.17,57453.0,58.7095,58.7369,58.5999,58.609,57453.0
2018-01-05 11:00:00,64.17,64.17,64.03,64.03,150881.0,58.609,58.609,58.4812,58.4812,150881.0
2018-01-05 11:10:00,64.03,64.2,63.88,64.19,153827.0,58.4812,58.6364,58.3442,58.6273,153827.0
2018-01-05 11:20:00,64.2,64.31,64.17,64.22,71096.0,58.6364,58.7369,58.609,58.6547,71096.0
2018-01-05 11:30:00,64.25,64.27,64.15,64.16,23926.0,58.6821,58.7004,58.5908,58.5999,23926.0
2018-01-05 11:40:00,64.17,64.19,64.15,64.17,31793.0,58.609,58.6273,58.5908,58.609,31793.0
2018-01-05 11:50:00,64.17,64.18,64.06,64.07,24073.0,58.609,58.6182,58.5086,58.5177,24073.0
2018-01-05 12:00:00,64.09,64.14,64.07,64.12,28454.0,58.536,58.5816,58.5177,58.5634,28454.0
2018-01-05 12:10:00,64.12,64.15,64.08,64.14,19414.0,58.5634,58.5908,58.5268,58.5816,19414.0
2018-01-05 12:20:00,64.14,64.23,64.13,64.22,47230.0,58.5816,58.6638,58.5725,58.6547,47230.0
2018-01-05 12:30:00,64.22,64.22,64.07,64.08,29014.0,58.6547,58.6547,58.5177,58.5268,29014.0
2018-01-05 12:40:00,64.09,64.14,64.09,64.1,26200.0,58.536,58.5816,58.536,58.5451,26200.0
2018-01-05 12:50:00,64.11,64.11,64.04,64.05,52892.0,58.5542,58.5542,58.4903,58.4994,52892.0
2018-01-05 13:00:00,64.06,64.09,64.01,64.08,59865.0,58.5086,58.536,58.4629,58.5268,59865.0
2018-01-05 13:10:00,64.07,64.23,64.04,64.17,48055.0,58.5177,58.6638,58.4903,58.609,48055.0
2018-01-05 13:20:00,64.17,64.18,64.11,64.15,30551.0,58.609,58.6182,58.5542,58.5908,30551.0
2018-01-05 13:30:00,64.14,64.16,64.12,64.16,26236.0,58.5816,58.5999,58.5634,58.5999,26236.0
2018-01-05 13:40:00,64.15,64.25,64.14,64.21,32584.0,58.5908,58.6821,58.5816,58.6456,32584.0
2018-01-05 13:50:00,64.2,64.26,64.19,64.26,38912.0,58.6364,58.6912,58.6273,58.6912,38912.0
2018-01-05 14:00:00,64.26,64.26,64.2,64.21,35288.0,58.6912,58.6912,58.6364,58.6456,35288.0
2018-01-05 14:10:00,64.21,64.32,64.21,64.31,37608.0,58.6456,58.746,58.6456,58.7369,37608.0
2018-01-05 14:20:00,64.31,64.34,64.25,64.31,32141.0,58.7369,58.7643,58.6821,58.7369,32141.0
2018-01-05 14:30:00,64.31,64.36,64.28,64.34,30276.0,58.7369,58.7826,58.7095,58.7643,30276.0
2018-01-05 14:40:00,64.34,64.37,64.31,64.34,49741.0,58.7643,58.7917,58.7369,58.7643,49741.0
2018-01-05 14:50:00,64.34,64.35,64.31,64.34,44266.0,58.7643,58.7734,58.7369,58.7643,44266.0
2018-01-05 15:00:00,64.34,64.39,64.31,64.39,58245.0,58.7643,58.81,58.7369,58.81,58245.0
2018-01-05 15:10:00,64.39,64.45,64.39,64.41,47996.0,58.81,58.8648,58.81,58.8282,47996.0
2018-01-05 15:20:00,64.42,64.46,64.41,64.45,55799.0,58.8374,58.8739,58.8282,58.8648,55799.0
2018-01-05 15:30:00,64.45,64.45,64.38,64.41,56056.0,58.8648,58.8648,58.8008,58.8282,56056.0
2018-01-05 15:40:00,64.41,64.44,64.36,64.38,97694.0,58.8282,58.8556,58.7826,58.8008,97694.0
2018-01-05 15:50:00,64.38,64.44,64.3,64.31,354661.0,58.8008,58.8556,58.7278,58.7369,354661.0
2018-01-08 09:30:00,64.19,64.32,63.65,64.05,162494.0,58.6273,58.746,58.1341,58.4994,162494.0
2018-01-08 09:40:00,64.03,64.03,63.71,63.84,73687.0,58.4812,58.4812,58.1889,58.3076,73687.0
2018-01-08 09:50:00,63.85,63.86,63.45,63.46,120999.0,58.3168,58.3259,57.9514,57.9606,120999.0
2018-01-08 10:00:00,63.47,64.04,63.47,63.96,200741.0,57.9697,58.4903,57.9697,58.4172,200741.0
2018-01-08 10:10:00,63.94,64.31,63.92,64.26,82670.0,58.399,58.7369,58.3807,58.6912,82670.0
2018-01-08 10:20:00,64.26,64.31,64.14,64.18,58665.0,58.6912,58.7369,58.5816,58.6182,58665.0
2018-01-08 10:30:00,64.18,64.27,64.06,64.06,54718.0,58.6182,58.7004,58.5086,58.5086,54718.0
2018-01-08 10:40:00,64.07,64.18,64.04,64.09,57945.0,58.5177,58.6182,58.4903,58.536,57945.0
2018-01-08 10:50:00,64.09,64.25,64.04,64.21,79718.0,58.536,58.6821,58.4903,58.6456,79718.0
2018-01-08 11:00:00,64.2,64.22,64.09,64.17,66835.0,58.6364,58.6547,58.536,58.609,66835.0
2018-01-08 11:10:00,64.17,64.25,64.15,64.19,90590.0,58.609,58.6821,58.5908,58.6273,90590.0
2018-01-08 11:20:00,64.2,64.33,64.16,64.25,102890.0,58.6364,58.7552,58.5999,58.6821,102890.0
2018-01-08 11:30:00,64.24,64.28,64.04,64.11,55266.0,58.673,58.7095,58.4903,58.5542,55266.0
2018-01-08 11:40:00,64.11,64.15,64.08,64.13,35364.0,58.5542,58.5908,58.5268,58.5725,35364.0
2018-01-08 11:50:00,64.13,64.26,64.05,64.08,146930.0,58.5725,58.6912,58.4994,58.5268,146930.0
2018-01-08 12:00:00,64.07,64.13,64.02,64.04,27223.0,58.5177,58.5725,58.472,58.4903,27223.0
2018-01-08 12:10:00,64.02,64.04,63.92,63.97,39876.0,58.472,58.4903,58.3807,58.4264,39876.0
2018-01-08 12:20:00,63.98,64.19,63.98,64.19,50077.0,58.4355,58.6273,58.4355,58.6273,50077.0
2018-01-08 12:30:00,64.19,64.28,64.17,64.26,64793.0,58.6273,58.7095,58.609,58.6912,64793.0
2018-01-08 12:40:00,64.27,64.35,64.26,64.29,45132.0,58.7004,58.7734,58.6912,58.7186,45132.0
2018-01-08 12:50:00,64.29,64.3,64.18,64.29,45160.0,58.7186,58.7278,58.6182,58.7186,45160.0
2018-01-08 13:00:00,64.29,64.36,64.28,64.32,34167.0,58.7186,58.7826,58.7095,58.746,34167.0
2018-01-08 13:10:00,64.33,64.36,64.28,64.31,29560.0,58.7552,58.7826,58.7095,58.7369,29560.0
2018-01-08 13:20:00,64.3,64.31,64.11,64.13,29173.0,58.7278,58.7369,58.5542,58.5725,29173.0
2018-01-08 13:30:00,64.13,64.16,64.08,64.09,33791.0,58.5725,58.5999,58.5268,58.536,33791.0
2018-01-08 13:40:00,64.1,64.15,64.08,64.13,26668.0,58.5451,58.5908,58.5268,58.5725,26668.0
2018-01-08 13:50:00,64.14,64.14,64.04,64.08,36366.0,58.5816,58.5816,58.4903,58.5268,36366.0
2018-01-08 14:00:00,64.08,64.14,64.05,64.12,43358.0,58.5268,58.5816,58.4994,58.5634,43358.0
2018-01-08 14:10:00,64.12,64.22,64.11,64.15,31014.0,58.5634,58.6547,58.5542,58.5908,31014.0
2018-01-08 14:20:00,64.15,64.17,64.11,64.13,30222.0,58.5908,58.609,58.5542,58.5725,30222.0
2018-01-08 14:30:00,64.13,64.14,64.01,64.04,32989.0,58.5725,58.5816,58.4629,58.4903,32989.0
2018-01-08 14:40:00,64.03,64.04,63.97,63.97,37703.0,58.4812,58.4903,58.4264,58.4264,37703.0
2018-01-08 14:50:00,63.98,64.04,63.94,64.04,52968.0,58.4355,58.4903,58.399,58.4903,52968.0
2018-01-08 15:00:00,64.04,64.05,63.98,64.03,74985.0,58.4903,58.4994,58.4355,58.4812,74985.0
2018-01-08 15:10:00,64.03,64.09,64.01,64.02,105315.0,58.4812,58.536,58.4629,58.472,105315.0
2018-01-08 15:20:00,64.02,64.02,63.97,63.99,40726.0,58.472,58.472,58.4264,58.4446,40726.0
2018-01-08 15:30:00,64.0,64.0,63.93,63.94,71480.0,58.4538,58.4538,58.3898,58.399,71480.0
2018-01-08 15:40:00,63.95,64.06,63.93,64.03,95555.0,58.4081,58.5086,58.3898,58.4812,95555.0
2018-01-08 15:50:00,64.04,64.06,63.97,64.02,317386.0,58.4903,58.5086,58.4264,58.472,317386.0
2018-01-09 09:30:00,63.28,63.56,63.01,63.38,320189.0,57.7961,58.0519,57.5495,57.8875,320189.0
2018-01-09 09:40:00,63.39,63.71,63.35,63.62,95017.0,57.8966,58.1889,57.8601,58.1067,95017.0
2018-01-09 09:50:00,63.61,63.67,63.4,63.44,57158.0,58.0976,58.1524,57.9058,57.9423,57158.0
2018-01-09 10:00:00,63.43,63.51,63.31,63.45,71009.0,57.9332,58.0062,57.8235,57.9514,71009.0
2018-01-09 10:10:00,63.47,63.47,63.3,63.36,95098.0,57.9697,57.9697,57.8144,57.8692,95098.0
2018-01-09 10:20:00,63.35,63.49,63.33,63.49,83859.0,57.8601,57.988,57.8418,57.988,83859.0
2018-01-09 10:30:00,63.5,63.51,63.37,63.38,56978.0,57.9971,58.0062,57.8784,57.8875,56978.0
2018-01-09 10:40:00,63.38,63.5,63.27,63.27,70343.0,57.8875,57.9971,57.787,57.787,70343.0
2018-01-09 10:50:00,63.27,63.3,63.16,63.16,50667.0,57.787,57.8144,57.6865,57.6865,50667.0
2018-01-09 11:00:00,63.16,63.3,63.16,63.22,43585.0,57.6865,57.8144,57.6865,57.7413,43585.0
2018-01-09 11:10:00,63.22,63.3,63.18,63.28,53869.0,57.7413,57.8144,57.7048,57.7961,53869.0
2018-01-09 11:20:00,63.29,63.46,63.25,63.44,55476.0,57.8053,57.9606,57.7687,57.9423,55476.0
2018-01-09 11:30:00,63.42,63.43,63.25,63.29,30795.0,57.924,57.9332,57.7687,57.8053,30795.0
2018-01-09 11:40:00,63.29,63.37,63.26,63.3,47169.0,57.8053,57.8784,57.7779,57.8144,47169.0
2018-01-09 11:50:00,63.3,63.37,63.29,63.36,34196.0,57.8144,57.8784,57.8053,57.8692,34196.0
2018-01-09 12:00:00,63.36,63.47,63.34,63.46,42644.0,57.8692,57.9697,57.851,57.9606,42644.0
2018-01-09 12:10:00,63.46,63.5,63.41,63.41,27545.0,57.9606,57.9971,57.9149,57.9149,27545.0
2018-01-09 12:20:00,63.41,63.46,63.29,63.34,51110.0,57.9149,57.9606,57.8053,57.851,51110.0
2018-01-09 12:30:00,63.35,63.35,63.18,63.18,44394.0,57.8601,57.8601,57.7048,57.7048,44394.0
2018-01-09 12:40:00,63.19,63.27,63.09,63.13,112918.0,57.7139,57.787,57.6226,57.6591,112918.0
2018-01-09 12:50:00,63.14,63.19,63.06,63.09,78983.0,57.6683,57.7139,57.5952,57.6226,78983.0
2018-01-09 13:00:00,63.08,63.1,62.97,63.03,167272.0,57.6135,57.6317,57.513,57.5678,167272.0
2018-01-09 13:10:00,63.03,63.05,62.86,62.88,83368.0,57.5678,57.5861,57.4125,57.4308,83368.0
2018-01-09 13:20:00,62.89,62.92,62.81,62.92,87251.0,57.4399,57.4673,57.3669,57.4673,87251.0
2018-01-09 13:30:00,62.91,62.91,62.81,62.82,58468.0,57.4582,57.4582,57.3669,57.376,58468.0
2018-01-09 13:40:00,62.82,63.13,62.82,63.12,119789.0,57.376,57.6591,57.376,57.65,119789.0
2018-01-09 13:50:00,63.12,63.14,63.05,63.11,50639.0,57.65,57.6683,57.5861,57.6409,50639.0
2018-01-09 14:00:00,63.12,63.26,63.12,63.24,37173.0,57.65,57.7779,57.65,57.7596,37173.0
2018-01-09 14:10:00,63.24,63.25,63.11,63.15,65299.0,57.7596,57.7687,57.6409,57.6774,65299.0
2018-01-09 14:20:00,63.15,63.15,62.99,62.99,717449.0,57.6774,57.6774,57.5313,57.5313,717449.0
2018-01-09 14:30:00,62.99,63.0,62.67,62.67,152082.0,57.5313,57.5404,57.239,57.239,152082.0
2018-01-09 14:40:00,62.68,62.7,62.25,62.51,236633.0,57.2481,57.2664,56.8554,57.0929,236633.0
2018-01-09 14:50:00,62.5,62.64,62.5,62.59,79818.0,57.0837,57.2116,57.0837,57.1659,79818.0
2018-01-09 15:00:00,62.59,62.6,62.46,62.48,125232.0,57.1659,57.1751,57.0472,57.0655,125232.0
2018-01-09 15:10:00,62.47,62.6,62.42,62.58,96573.0,57.0563,57.1751,57.0107,57.1568,96573.0
2018-01-09 15:20:00,62.59,62.68,62.5,62.52,118842.0,57.1659,57.2481,57.0837,57.102,118842.0
2018-01-09 15:30:00,62.53,62.63,62.52,62.56,151897.0,57.1111,57.2025,57.102,57.1385,151897.0
2018-01-09 15:40:00,62.57,62.57,62.41,62.48,221909.0,57.1477,57.1477,57.0015,57.0655,221909.0
2018-01-09 15:50:00,62.49,62.51,62.31,62.38,557080.0,57.0746,57.0929,56.9102,56.9741,557080.0
2018-01-10 09:30:00,62.52,62.72,62.29,62.35,298553.0,57.102,57.2847,56.8919,56.9467,298553.0
2018-01-10 09:40:00,62.39,62.64,62.31,62.58,230067.0,56.9833,57.2116,56.9102,57.1568,230067.0
2018-01-10 09:50:00,62.57,62.61,62.28,62.45,244776.0,57.1477,57.1842,56.8828,57.0381,244776.0
2018-01-10 10:00:00,62.49,62.89,62.45,62.8,211885.0,57.0746,57.4399,57.0381,57.3577,211885.0
2018-01-10 10:10:00,62.82,63.19,62.79,63.15,241781.0,57.376,57.7139,57.3486,57.6774,241781.0
2018-01-10 10:20:00,63.16,63.18,62.76,62.84,101951.0,57.6865,57.7048,57.3212,57.3943,101951.0
2018-01-10 10:30:00,62.82,62.94,62.8,62.89,73088.0,57.376,57.4856,57.3577,57.4399,73088.0
2018-01-10 10:40:00,62.91,62.95,62.64,62.66,120954.0,57.4582,57.4947,57.2116,57.2299,120954.0
2018-01-10 10:50:00,62.67,62.78,62.53,62.67,139886.0,57.239,57.3395,57.1111,57.239,139886.0
2018-01-10 11:00:00,62.67,62.71,62.6,62.63,87567.0,57.239,57.2755,57.1751,57.2025,87567.0
2018-01-10 11:10:00,62.63,62.69,62.57,62.58,104193.0,57.2025,57.2573,57.1477,57.1568,104193.0
2018-01-10 11:20:00,62.59,62.59,62.47,62.52,138054.0,57.1659,57.1659,57.0563,57.102,138054.0
2018-01-10 11:30:00,62.53,62.75,62.52,62.71,97059.0,57.1111,57.3121,57.102,57.2755,97059.0
2018-01-10 11:40:00,62.72,62.76,62.64,62.72,116336.0,57.2847,57.3212,57.2116,57.2847,116336.0
2018-01-10 11:50:00,62.7,62.8,62.65,62.76,108306.0,57.2664,57.3577,57.2207,57.3212,108306.0
2018-01-10 12:00:00,62.76,62.92,62.69,62.9,206177.0,57.3212,57.4673,57.2573,57.4491,206177.0
2018-01-10 12:10:00,62.9,62.92,62.82,62.9,52648.0,57.4491,57.4673,57.376,57.4491,52648.0
2018-01-10 12:20:00,62.9,63.13,62.89,63.02,108207.0,57.4491,57.6591,57.4399,57.5587,108207.0
2018-01-10 12:30:00,63.02,63.09,62.97,62.97,87985.0,57.5587,57.6226,57.513,57.513,87985.0
2018-01-10 12:40:00,62.97,63.0,62.9,62.97,75384.0,57.513,57.5404,57.4491,57.513,75384.0
2018-01-10 12:50:00,62.97,63.25,62.97,63.24,164375.0,57.513,57.7687,57.513,57.7596,164375.0
2018-01-10 13:00:00,63.24,63.26,63.12,63.13,83167.0,57.7596,57.7779,57.65,57.6591,83167.0
2018-01-10 13:10:00,63.12,63.19,63.09,63.18,59102.0,57.65,57.7139,57.6226,57.7048,59102.0
2018-01-10 13:20:00,63.18,63.41,63.18,63.37,110501.0,57.7048,57.9149,57.7048,57.8784,110501.0
2018-01-10 13:30:00,63.36,63.4,63.25,63.25,79808.0,57.8692,57.9058,57.7687,57.7687,79808.0
2018-01-10 13:40:00,63.26,63.26,63.15,63.2,69843.0,57.7779,57.7779,57.6774,57.7231,69843.0
2018-01-10 13:50:00,63.21,63.25,63.15,63.19,57452.0,57.7322,57.7687,57.6774,57.7139,57452.0
2018-01-10 14:00:00,63.19,63.24,63.19,63.21,55724.0,57.7139,57.7596,57.7139,57.7322,55724.0
2018-01-10 14:10:00,63.22,63.24,63.08,63.09,67379.0,57.7413,57.7596,57.6135,57.6226,67379.0
2018-01-10 14:20:00,63.1,63.15,63.04,63.07,61905.0,57.6317,57.6774,57.5769,57.6043,61905.0
2018-01-10 14:30:00,63.06,63.06,62.79,62.85,116833.0,57.5952,57.5952,57.3486,57.4034,116833.0
2018-01-10 14:40:00,62.86,62.95,62.8,62.94,91994.0,57.4125,57.4947,57.3577,57.4856,91994.0
2018-01-10 14:50:00,62.94,62.96,62.84,62.85,84061.0,57.4856,57.5039,57.3943,57.4034,84061.0
2018-01-10 15:00:00,62.86,63.0,62.85,62.94,67637.0,57.4125,57.5404,57.4034,57.4856,67637.0
2018-01-10 15:10:00,62.95,62.96,62.76,62.76,89166.0,57.4947,57.5039,57.3212,57.3212,89166.0
2018-01-10 15:20:00,62.76,62.77,62.69,62.71,125528.0,57.3212,57.3303,57.2573,57.2755,125528.0
2018-01-10 15:30:00,62.7,62.81,62.66,62.79,179086.0,57.2664,57.3669,57.2299,57.3486,179086.0
2018-01-10 15:40:00,62.78,62.85,62.72,62.83,303214.0,57.3395,57.4034,57.2847,57.3851,303214.0
2018-01-10 15:50:00,62.84,62.97,62.84,62.95,444775.0,57.3943,57.513,57.3943,57.4947,444775.0
2018-01-11 09:30:00,63.63,63.98,63.31,63.8,332343.0,58.1158,58.4355,57.8235,58.2711,332343.0
2018-01-11 09:40:00,63.79,64.1,63.78,63.9,100396.0,58.262,58.5451,58.2528,58.3624,100396.0
2018-01-11 09:50:00,63.87,63.88,63.69,63.86,69437.0,58.335,58.3442,58.1706,58.3259,69437.0
2018-01-11 10:00:00,63.88,64.35,63.8,64.32,170538.0,58.3442,58.7734,58.2711,58.746,170538.0
2018-01-11 10:10:00,64.31,64.35,64.03,64.21,297099.0,58.7369,58.7734,58.4812,58.6456,297099.0
2018-01-11 10:20:00,64.22,64.4,64.2,64.34,152305.0,58.6547,58.8191,58.6364,58.7643,152305.0
2018-01-11 10:30:00,64.34,64.4,64.16,64.27,273646.0,58.7643,58.8191,58.5999,58.7004,273646.0
2018-01-11 10:40:00,64.26,64.27,64.1,64.13,76674.0,58.6912,58.7004,58.5451,58.5725,76674.0
2018-01-11 10:50:00,64.14,64.25,64.09,64.22,67450.0,58.5816,58.6821,58.536,58.6547,67450.0
2018-01-11 11:00:00,64.23,64.44,64.2,64.29,89520.0,58.6638,58.8556,58.6364,58.7186,89520.0
2018-01-11 11:10:00,64.29,64.36,64.25,64.3,68083.0,58.7186,58.7826,58.6821,58.7278,68083.0
2018-01-11 11:20:00,64.31,64.42,64.29,64.33,56054.0,58.7369,58.8374,58.7186,58.7552,56054.0
2018-01-11 11:30:00,64.33,64.42,64.29,64.37,64742.0,58.7552,58.8374,58.7186,58.7917,64742.0
2018-01-11 11:40:00,64.38,64.42,64.32,64.36,38890.0,58.8008,58.8374,58.746,58.7826,38890.0
2018-01-11 11:50:00,64.36,64.36,64.24,64.27,49371.0,58.7826,58.7826,58.673,58.7004,49371.0
2018-01-11 12:00:00,64.26,64.36,64.22,64.34,45628.0,58.6912,58.7826,58.6547,58.7643,45628.0
2018-01-11 12:10:00,64.33,64.39,64.26,64.27,36101.0,58.7552,58.81,58.6912,58.7004,36101.0
2018-01-11 12:20:00,64.27,64.39,64.27,64.35,37556.0,58.7004,58.81,58.7004,58.7734,37556.0
2018-01-11 12:30:00,64.37,64.42,64.34,64.37,40131.0,58.7917,58.8374,58.7643,58.7917,40131.0
2018-01-11 12:40:00,64.37,64.4,64.32,64.33,44003.0,58.7917,58.8191,58.746,58.7552,44003.0
2018-01-11 12:50:00,64.33,64.47,64.32,64.46,33211.0,58.7552,58.883,58.746,58.8739,33211.0
2018-01-11 13:00:00,64.45,64.63,64.44,64.63,69152.0,58.8648,59.0292,58.8556,59.0292,69152.0
2018-01-11 13:10:00,64.63,64.68,64.36,64.41,96457.0,59.0292,59.0748,58.7826,58.8282,96457.0
2018-01-11 13:20:00,64.42,64.47,64.38,64.41,45836.0,58.8374,58.883,58.8008,58.8282,45836.0
2018-01-11 13:30:00,64.41,64.53,64.4,64.5,40557.0,58.8282,58.9378,58.8191,58.9104,40557.0
2018-01-11 13:40:00,64.51,64.65,64.51,64.58,53897.0,58.9196,59.0474,58.9196,58.9835,53897.0
2018-01-11 13:50:00,64.58,64.8,64.58,64.78,77908.0,58.9835,59.1844,58.9835,59.1662,77908.0
2018-01-11 14:00:00,64.79,65.03,64.78,65.02,184575.0,59.1753,59.3945,59.1662,59.3854,184575.0
2018-01-11 14:10:00,65.03,65.29,64.97,65.25,145493.0,59.3945,59.632,59.3397,59.5954,145493.0
2018-01-11 14:20:00,65.24,65.35,65.21,65.35,105101.0,59.5863,59.6868,59.5589,59.6868,105101.0
2018-01-11 14:30:00,65.35,65.55,65.32,65.32,267237.0,59.6868,59.8694,59.6594,59.6594,267237.0
2018-01-11 14:40:00,65.33,65.35,64.98,65.1,145413.0,59.6685,59.6868,59.3488,59.4584,145413.0
2018-01-11 14:50:00,65.1,65.21,65.1,65.18,74181.0,59.4584,59.5589,59.4584,59.5315,74181.0
2018-01-11 15:00:00,65.19,65.2,65.03,65.16,151723.0,59.5406,59.5498,59.3945,59.5132,151723.0
2018-01-11 15:10:00,65.16,65.19,65.01,65.01,100393.0,59.5132,59.5406,59.3762,59.3762,100393.0
2018-01-11 15:20:00,65.01,65.08,64.78,64.79,126935.0,59.3762,59.4402,59.1662,59.1753,126935.0
2018-01-11 15:30:00,64.79,64.88,64.78,64.8,146430.0,59.1753,59.2575,59.1662,59.1844,146430.0
2018-01-11 15:40:00,64.79,64.88,64.74,64.86,186918.0,59.1753,59.2575,59.1296,59.2392,186918.0
2018-01-11 15:50:00,64.86,64.89,64.81,64.84,466375.0,59.2392,59.2666,59.1936,59.221,466375.0
2018-01-12 09:30:00,65.21,65.47,64.95,65.16,219020.0,59.5589,59.7964,59.3214,59.5132,219020.0
2018-01-12 09:40:00,65.16,65.49,65.01,65.45,87358.0,59.5132,59.8146,59.3762,59.7781,87358.0
2018-01-12 09:50:00,65.46,65.95,65.43,65.86,190667.0,59.7872,60.2348,59.7598,60.1526,190667.0
2018-01-12 10:00:00,65.9,65.95,65.41,65.59,170880.0,60.1891,60.2348,59.7416,59.906,170880.0
2018-01-12 10:10:00,65.6,65.78,65.47,65.47,98726.0,59.9151,60.0795,59.7964,59.7964,98726.0
2018-01-12 10:20:00,65.48,65.65,65.47,65.57,36643.0,59.8055,59.9608,59.7964,59.8877,36643.0
2018-01-12 10:30:00,65.57,65.64,65.53,65.55,45397.0,59.8877,59.9516,59.8512,59.8694,45397.0
2018-01-12 10:40:00,65.55,65.55,65.33,65.37,118255.0,59.8694,59.8694,59.6685,59.705,118255.0
2018-01-12 10:50:00,65.36,65.39,65.04,65.12,112659.0,59.6959,59.7233,59.4036,59.4767,112659.0
2018-01-12 11:00:00,65.12,65.19,65.07,65.13,75521.0,59.4767,59.5406,59.431,59.4858,75521.0
2018-01-12 11:10:00,65.13,65.21,65.07,65.08,59043.0,59.4858,59.5589,59.431,59.4402,59043.0
2018-01-12 11:20:00,65.09,65.17,65.08,65.1,62610.0,59.4493,59.5224,59.4402,59.4584,62610.0
2018-01-12 11:30:00,65.11,65.21,65.02,65.06,85857.0,59.4676,59.5589,59.3854,59.4219,85857.0
2018-01-12 11:40:00,65.06,65.3,65.06,65.23,174394.0,59.4219,59.6411,59.4219,59.5772,174394.0
2018-01-12 11:50:00,65.22,65.55,65.18,65.55,112732.0,59.568,59.8694,59.5315,59.8694,112732.0
2018-01-12 12:00:00,65.52,65.62,65.48,65.61,52545.0,59.842,59.9334,59.8055,59.9242,52545.0
2018-01-12 12:10:00,65.6,65.7,65.54,65.64,53076.0,59.9151,60.0064,59.8603,59.9516,53076.0
2018-01-12 12:20:00,65.63,65.64,65.5,65.54,36963.0,59.9425,59.9516,59.8238,59.8603,36963.0
2018-01-12 12:30:00,65.53,65.58,65.3,65.41,70456.0,59.8512,59.8968,59.6411,59.7416,70456.0
2018-01-12 12:40:00,65.41,65.45,65.25,65.28,39139.0,59.7416,59.7781,59.5954,59.6228,39139.0
2018-01-12 12:50:00,65.27,65.42,65.24,65.42,28611.0,59.6137,59.7507,59.5863,59.7507,28611.0
2018-01-12 13:00:00,65.43,65.46,65.28,65.29,53934.0,59.7598,59.7872,59.6228,59.632,53934.0
2018-01-12 13:10:00,65.3,65.32,65.18,65.23,27728.0,59.6411,59.6594,59.5315,59.5772,27728.0
2018-01-12 13:20:00,65.23,65.25,65.14,65.2,55480.0,59.5772,59.5954,59.495,59.5498,55480.0
2018-01-12 13:30:00,65.21,65.36,65.19,65.31,42376.0,59.5589,59.6959,59.5406,59.6502,42376.0
2018-01-12 13:40:00,65.32,65.46,65.25,65.45,63445.0,59.6594,59.7872,59.5954,59.7781,63445.0
2018-01-12 13:50:00,65.46,65.56,65.44,65.49,53277.0,59.7872,59.8786,59.769,59.8146,53277.0
2018-01-12 14:00:00,65.49,65.51,65.43,65.49,47557.0,59.8146,59.8329,59.7598,59.8146,47557.0
2018-01-12 14:10:00,65.5,65.51,65.42,65.46,60112.0,59.8238,59.8329,59.7507,59.7872,60112.0
2018-01-12 14:20:00,65.47,65.51,65.46,65.5,29237.0,59.7964,59.8329,59.7872,59.8238,29237.0
2018-01-12 14:30:00,65.5,65.51,65.26,65.27,41015.0,59.8238,59.8329,59.6046,59.6137,41015.0
2018-01-12 14:40:00,65.27,65.33,65.22,65.29,36485.0,59.6137,59.6685,59.568,59.632,36485.0
2018-01-12 14:50:00,65.3,65.4,65.24,65.39,35904.0,59.6411,59.7324,59.5863,59.7233,35904.0
2018-01-12 15:00:00,65.4,65.49,65.39,65.47,48565.0,59.7324,59.8146,59.7233,59.7964,48565.0
2018-01-12 15:10:00,65.46,65.47,65.31,65.35,47193.0,59.7872,59.7964,59.6502,59.6868,47193.0
2018-01-12 15:20:00,65.34,65.41,65.29,65.39,57732.0,59.6776,59.7416,59.632,59.7233,57732.0
2018-01-12 15:30:00,65.39,65.44,65.35,65.38,71152.0,59.7233,59.769,59.6868,59.7142,71152.0
2018-01-12 15:40:00,65.38,65.49,65.33,65.37,198585.0,59.7142,59.8146,59.6685,59.705,198585.0
2018-01-12 15:50:00,65.37,65.41,65.29,65.37,333051.0,59.705,59.7416,59.632,59.705,333051.0
2018-01-16 09:30:00,65.51,65.74,65.43,65.43,95860.0,59.8329,60.043,59.7598,59.7598,95860.0
2018-01-16 09:40:00,65.47,65.88,65.43,65.75,109202.0,59.7964,60.1708,59.7598,60.0521,109202.0
2018-01-16 09:50:00,65.75,65.82,65.64,65.75,41628.0,60.0521,60.116,59.9516,60.0521,41628.0
2018-01-16 10:00:00,65.77,65.99,65.74,65.9,78627.0,60.0704,60.2713,60.043,60.1891,78627.0
2018-01-16 10:10:00,65.89,66.08,65.83,66.0,85181.0,60.18,60.3535,60.1252,60.2804,85181.0
2018-01-16 10:20:00,66.01,66.11,65.93,65.98,61942.0,60.2896,60.3809,60.2165,60.2622,61942.0
2018-01-16 10:30:00,65.97,65.97,65.76,65.88,143982.0,60.253,60.253,60.0612,60.1708,143982.0
2018-01-16 10:40:00,65.88,65.99,65.79,65.95,58002.0,60.1708,60.2713,60.0886,60.2348,58002.0
2018-01-16 10:50:00,65.95,65.98,65.84,65.86,88989.0,60.2348,60.2622,60.1343,60.1526,88989.0
2018-01-16 11:00:00,65.85,65.89,65.84,65.85,109750.0,60.1434,60.18,60.1343,60.1434,109750.0
2018-01-16 11:10:00,65.87,65.96,65.83,65.92,70653.0,60.1617,60.2439,60.1252,60.2074,70653.0
2018-01-16 11:20:00,65.93,66.02,65.89,65.94,69495.0,60.2165,60.2987,60.18,60.2256,69495.0
2018-01-16 11:30:00,65.94,65.97,65.89,65.95,40400.0,60.2256,60.253,60.18,60.2348,40400.0
2018-01-16 11:40:00,65.95,65.95,65.76,65.83,156099.0,60.2348,60.2348,60.0612,60.1252,156099.0
2018-01-16 11:50:00,65.83,65.88,65.75,65.78,73372.0,60.1252,60.1708,60.0521,60.0795,73372.0
2018-01-16 12:00:00,65.8,65.9,65.79,65.9,49504.0,60.0978,60.1891,60.0886,60.1891,49504.0
2018-01-16 12:10:00,65.9,65.99,65.86,65.96,35341.0,60.1891,60.2713,60.1526,60.2439,35341.0
2018-01-16 12:20:00,65.96,66.0,65.89,66.0,35670.0,60.2439,60.2804,60.18,60.2804,35670.0
2018-01-16 12:30:00,65.99,66.0,65.9,65.93,27126.0,60.2713,60.2804,60.1891,60.2165,27126.0
2018-01-16 12:40:00,65.94,65.97,65.9,65.91,33989.0,60.2256,60.253,60.1891,60.1982,33989.0
2018-01-16 12:50:00,65.9,65.91,65.81,65.9,58155.0,60.1891,60.1982,60.1069,60.1891,58155.0
2018-01-16 13:00:00,65.91,65.95,65.83,65.92,51303.0,60.1982,60.2348,60.1252,60.2074,51303.0
2018-01-16 13:10:00,65.91,65.94,65.86,65.9,33219.0,60.1982,60.2256,60.1526,60.1891,33219.0
2018-01-16 13:20:00,65.89,65.94,65.85,65.94,66416.0,60.18,60.2256,60.1434,60.2256,66416.0
2018-01-16 13:30:00,65.93,65.99,65.93,65.99,186128.0,60.2165,60.2713,60.2165,60.2713,186128.0
2018-01-16 13:40:00,65.98,66.01,65.95,65.98,85265.0,60.2622,60.2896,60.2348,60.2622,85265.0
2018-01-16 13:50:00,65.98,66.01,65.93,65.97,198510.0,60.2622,60.2896,60.2165,60.253,198510.0
2018-01-16 14:00:00,65.98,66.01,65.78,65.79,186430.0,60.2622,60.2896,60.0795,60.0886,186430.0
2018-01-16 14:10:00,65.8,65.82,65.51,65.56,154197.0,60.0978,60.116,59.8329,59.8786,154197.0
2018-01-16 14:20:00,65.55,65.59,65.15,65.17,149154.0,59.8694,59.906,59.5041,59.5224,149154.0
2018-01-16 14:30:00,65.2,65.34,65.18,65.25,134429.0,59.5498,59.6776,59.5315,59.5954,134429.0
2018-01-16 14:40:00,65.23,65.26,65.01,65.07,80922.0,59.5772,59.6046,59.3762,59.431,80922.0
2018-01-16 14:50:00,65.09,65.21,65.09,65.18,42680.0,59.4493,59.5589,59.4493,59.5315,42680.0
2018-01-16 15:00:00,65.17,65.52,65.16,65.51,55402.0,59.5224,59.842,59.5132,59.8329,55402.0
2018-01-16 15:10:00,65.52,65.56,65.37,65.42,72485.0,59.842,59.8786,59.705,59.7507,72485.0
2018-01-16 15:20:00,65.42,65.55,65.39,65.53,52111.0,59.7507,59.8694,59.7233,59.8512,52111.0
2018-01-16 15:30:00,65.5,65.57,65.41,65.56,89687.0,59.8238,59.8877,59.7416,59.8786,89687.0
2018-01-16 15:40:00,65.56,65.61,65.46,65.6,120991.0,59.8786,59.9242,59.7872,59.9151,120991.0
2018-01-16 15:50:00,65.6,65.61,65.42,65.46,397234.0,59.9151,59.9242,59.7507,59.7872,397234.0
2018-01-17 09:30:00,65.84,66.0,65.45,65.64,176862.0,60.1343,60.2804,59.7781,59.9516,176862.0
2018-01-17 09:40:00,65.65,65.9,65.58,65.85,84968.0,59.9608,60.1891,59.8968,60.1434,84968.0
2018-01-17 09:50:00,65.85,65.92,65.74,65.77,76994.0,60.1434,60.2074,60.043,60.0704,76994.0
2018-01-17 10:00:00,65.76,66.18,65.73,66.15,137380.0,60.0612,60.4448,60.0338,60.4174,137380.0
2018-01-17 10:10:00,66.15,66.4,66.15,66.34,123953.0,60.4174,60.6458,60.4174,60.591,123953.0
2018-01-17 10:20:00,66.35,66.38,66.24,66.37,54967.0,60.6001,60.6275,60.4996,60.6184,54967.0
2018-01-17 10:30:00,66.38,66.52,66.37,66.42,80666.0,60.6275,60.7554,60.6184,60.664,80666.0
2018-01-17 10:40:00,66.42,66.43,66.28,66.29,88120.0,60.664,60.6732,60.5362,60.5453,88120.0
2018-01-17 10:50:00,66.28,66.33,66.22,66.28,65806.0,60.5362,60.5818,60.4814,60.5362,65806.0
2018-01-17 11:00:00,66.28,66.29,66.08,66.18,73302.0,60.5362,60.5453,60.3535,60.4448,73302.0
2018-01-17 11:10:00,66.2,66.32,66.18,66.32,46615.0,60.4631,60.5727,60.4448,60.5727,46615.0
2018-01-17 11:20:00,66.32,66.34,66.25,66.34,46113.0,60.5727,60.591,60.5088,60.591,46113.0
2018-01-17 11:30:00,66.33,66.33,66.24,66.28,72607.0,60.5818,60.5818,60.4996,60.5362,72607.0
2018-01-17 11:40:00,66.28,66.32,66.23,66.24,71192.0,60.5362,60.5727,60.4905,60.4996,71192.0
2018-01-17 11:50:00,66.24,66.42,66.23,66.28,116765.0,60.4996,60.664,60.4905,60.5362,116765.0
2018-01-17 12:00:00,66.28,66.36,66.24,66.29,66884.0,60.5362,60.6092,60.4996,60.5453,66884.0
2018-01-17 12:10:00,66.29,66.35,66.26,66.35,34260.0,60.5453,60.6001,60.5179,60.6001,34260.0
2018-01-17 12:20:00,66.33,66.4,66.3,66.39,38290.0,60.5818,60.6458,60.5544,60.6366,38290.0
2018-01-17 12:30:00,66.38,66.39,66.31,66.39,46854.0,60.6275,60.6366,60.5636,60.6366,46854.0
2018-01-17 12:40:00,66.39,66.48,66.36,66.45,56384.0,60.6366,60.7188,60.6092,60.6914,56384.0
2018-01-17 12:50:00,66.45,66.45,66.39,66.41,40997.0,60.6914,60.6914,60.6366,60.6549,40997.0
2018-01-17 13:00:00,66.41,66.44,66.26,66.27,49009.0,60.6549,60.6823,60.5179,60.527,49009.0
2018-01-17 13:10:00,66.26,66.27,66.2,66.25,48625.0,60.5179,60.527,60.4631,60.5088,48625.0
2018-01-17 13:20:00,66.26,66.28,66.21,66.25,72079.0,60.5179,60.5362,60.4722,60.5088,72079.0
2018-01-17 13:30:00,66.25,66.28,66.23,66.27,77327.0,60.5088,60.5362,60.4905,60.527,77327.0
2018-01-17 13:40:00,66.28,66.34,66.26,66.34,39175.0,60.5362,60.591,60.5179,60.591,39175.0
2018-01-17 13:50:00,66.34,66.37,66.21,66.24,69319.0,60.591,60.6184,60.4722,60.4996,69319.0
2018-01-17 14:00:00,66.24,66.3,66.22,66.28,99547.0,60.4996,60.5544,60.4814,60.5362,99547.0
2018-01-17 14:10:00,66.28,66.29,66.23,66.28,70077.0,60.5362,60.5453,60.4905,60.5362,70077.0
2018-01-17 14:20:00,66.29,66.31,66.25,66.27,69511.0,60.5453,60.5636,60.5088,60.527,69511.0
2018-01-17 14:30:00,66.26,66.31,66.24,66.31,87147.0,60.5179,60.5636,60.4996,60.5636,87147.0
2018-01-17 14:40:00,66.31,66.42,66.29,66.41,75476.0,60.5636,60.664,60.5453,60.6549,75476.0
2018-01-17 14:50:00,66.41,66.44,66.38,66.39,66906.0,60.6549,60.6823,60.6275,60.6366,66906.0
2018-01-17 15:00:00,66.39,66.43,66.29,66.3,278338.0,60.6366,60.6732,60.5453,60.5544,278338.0
2018-01-17 15:10:00,66.3,66.32,66.23,66.3,93878.0,60.5544,60.5727,60.4905,60.5544,93878.0
2018-01-17 15:20:00,66.3,66.3,66.23,66.23,79230.0,60.5544,60.5544,60.4905,60.4905,79230.0
2018-01-17 15:30:00,66.23,66.26,66.19,66.21,138008.0,60.4905,60.5179,60.454,60.4722,138008.0
2018-01-17 15:40:00,66.22,66.26,66.12,66.13,226649.0,60.4814,60.5179,60.39,60.3992,226649.0
2018-01-17 15:50:00,66.14,66.15,65.96,66.05,603447.0,60.4083,60.4174,60.2439,60.3261,603447.0
2018-01-18 09:30:00,66.08,66.28,65.73,65.74,71145.0,60.3535,60.5362,60.0338,60.043,71145.0
2018-01-18 09:40:00,65.77,65.9,65.54,65.83,79659.0,60.0704,60.1891,59.8603,60.1252,79659.0
2018-01-18 09:50:00,65.81,65.84,65.53,65.55,107513.0,60.1069,60.1343,59.8512,59.8694,107513.0
2018-01-18 10:00:00,65.55,65.55,65.39,65.39,105745.0,59.8694,59.8694,59.7233,59.7233,105745.0
2018-01-18 10:10:00,65.37,65.39,64.84,65.17,149656.0,59.705,59.7233,59.221,59.5224,149656.0
2018-01-18 10:20:00,65.18,65.28,65.14,65.18,121315.0,59.5315,59.6228,59.495,59.5315,121315.0
2018-01-18 10:30:00,65.17,65.45,65.15,65.44,95382.0,59.5224,59.7781,59.5041,59.769,95382.0
2018-01-18 10:40:00,65.44,65.44,65.19,65.21,36232.0,59.769,59.769,59.5406,59.5589,36232.0
2018-01-18 10:50:00,65.2,65.27,65.15,65.15,48854.0,59.5498,59.6137,59.5041,59.5041,48854.0
2018-01-18 11:00:00,65.15,65.26,65.05,65.24,53684.0,59.5041,59.6046,59.4128,59.5863,53684.0
2018-01-18 11:10:00,65.25,65.37,65.23,65.3,89375.0,59.5954,59.705,59.5772,59.6411,89375.0
2018-01-18 11:20:00,65.3,65.34,65.17,65.26,71077.0,59.6411,59.6776,59.5224,59.6046,71077.0
2018-01-18 11:30:00,65.26,65.32,65.23,65.24,34095.0,59.6046,59.6594,59.5772,59.5863,34095.0
2018-01-18 11:40:00,65.24,65.24,65.14,65.19,57766.0,59.5863,59.5863,59.495,59.5406,57766.0
2018-01-18 11:50:00,65.19,65.22,65.13,65.16,33709.0,59.5406,59.568,59.4858,59.5132,33709.0
2018-01-18 12:00:00,65.15,65.35,65.15,65.31,42354.0,59.5041,59.6868,59.5041,59.6502,42354.0
2018-01-18 12:10:00,65.31,65.32,65.24,65.31,93020.0,59.6502,59.6594,59.5863,59.6502,93020.0
2018-01-18 12:20:00,65.3,65.31,65.18,65.21,67662.0,59.6411,59.6502,59.5315,59.5589,67662.0
2018-01-18 12:30:00,65.21,65.23,65.18,65.2,45855.0,59.5589,59.5772,59.5315,59.5498,45855.0
2018-01-18 12:40:00,65.2,65.23,65.04,65.08,94485.0,59.5498,59.5772,59.4036,59.4402,94485.0
2018-01-18 12:50:00,65.09,65.14,65.07,65.1,21597.0,59.4493,59.495,59.431,59.4584,21597.0
2018-01-18 13:00:00,65.1,65.16,65.08,65.15,23903.0,59.4584,59.5132,59.4402,59.5041,23903.0
2018-01-18 13:10:00,65.15,65.16,65.05,65.05,56626.0,59.5041,59.5132,59.4128,59.4128,56626.0
2018-01-18 13:20:00,65.04,65.05,64.97,65.0,42459.0,59.4036,59.4128,59.3397,59.3671,42459.0
2018-01-18 13:30:00,64.99,65.01,64.85,64.88,63431.0,59.358,59.3762,59.2301,59.2575,63431.0
2018-01-18 13:40:00,64.9,65.0,64.88,64.94,59270.0,59.2758,59.3671,59.2575,59.3123,59270.0
2018-01-18 13:50:00,64.95,64.96,64.88,64.94,43102.0,59.3214,59.3306,59.2575,59.3123,43102.0
2018-01-18 14:00:00,64.94,65.06,64.92,65.05,80162.0,59.3123,59.4219,59.294,59.4128,80162.0
2018-01-18 14:10:00,65.05,65.08,64.99,64.99,107663.0,59.4128,59.4402,59.358,59.358,107663.0
2018-01-18 14:20:00,64.99,65.02,64.95,65.0,53157.0,59.358,59.3854,59.3214,59.3671,53157.0
2018-01-18 14:30:00,64.98,65.04,64.98,65.03,46983.0,59.3488,59.4036,59.3488,59.3945,46983.0
2018-01-18 14:40:00,65.03,65.04,64.94,64.96,40514.0,59.3945,59.4036,59.3123,59.3306,40514.0
2018-01-18 14:50:00,64.96,64.99,64.91,64.93,50425.0,59.3306,59.358,59.2849,59.3032,50425.0
2018-01-18 15:00:00,64.92,64.93,64.86,64.91,78305.0,59.294,59.3032,59.2392,59.2849,78305.0
2018-01-18 15:10:00,64.91,65.0,64.9,64.94,69349.0,59.2849,59.3671,59.2758,59.3123,69349.0
2018-01-18 15:20:00,64.95,64.96,64.8,64.83,125605.0,59.3214,59.3306,59.1844,59.2118,125605.0
2018-01-18 15:30:00,64.84,64.87,64.76,64.81,160677.0,59.221,59.2484,59.1479,59.1936,160677.0
2018-01-18 15:40:00,64.81,64.91,64.81,64.91,201413.0,59.1936,59.2849,59.1936,59.2849,201413.0
2018-01-18 15:50:00,64.91,65.09,64.91,65.07,487338.0,59.2849,59.4493,59.2849,59.431,487338.0
2018-01-19 09:30:00,65.4,65.4,64.64,64.68,305971.0,59.7324,59.7324,59.0383,59.0748,305971.0
2018-01-19 09:40:00,64.7,64.8,64.51,64.63,100793.0,59.0931,59.1844,58.9196,59.0292,100793.0
2018-01-19 09:50:00,64.6,64.82,64.6,64.81,116876.0,59.0018,59.2027,59.0018,59.1936,116876.0
2018-01-19 10:00:00,64.8,64.8,64.63,64.78,82781.0,59.1844,59.1844,59.0292,59.1662,82781.0
2018-01-19 10:10:00,64.77,64.8,64.66,64.7,123170.0,59.157,59.1844,59.0566,59.0931,123170.0
2018-01-19 10:20:00,64.7,65.02,64.63,64.87,374617.0,59.0931,59.3854,59.0292,59.2484,374617.0
2018-01-19 10:30:00,64.87,65.05,64.85,64.97,202179.0,59.2484,59.4128,59.2301,59.3397,202179.0
2018-01-19 10:40:00,64.96,64.98,64.58,64.63,174612.0,59.3306,59.3488,58.9835,59.0292,174612.0
2018-01-19 10:50:00,64.63,64.75,64.56,64.59,56062.0,59.0292,59.1388,58.9652,58.9926,56062.0
2018-01-19 11:00:00,64.58,64.63,64.48,64.6,59739.0,58.9835,59.0292,58.8922,59.0018,59739.0
2018-01-19 11:10:00,64.6,64.65,64.41,64.47,69461.0,59.0018,59.0474,58.8282,58.883,69461.0
2018-01-19 11:20:00,64.48,64.52,64.44,64.47,51867.0,58.8922,58.9287,58.8556,58.883,51867.0
2018-01-19 11:30:00,64.48,64.52,64.43,64.43,42391.0,58.8922,58.9287,58.8465,58.8465,42391.0
2018-01-19 11:40:00,64.45,64.48,64.35,64.35,42894.0,58.8648,58.8922,58.7734,58.7734,42894.0
2018-01-19 11:50:00,64.35,64.42,64.28,64.29,43012.0,58.7734,58.8374,58.7095,58.7186,43012.0
2018-01-19 12:00:00,64.3,64.35,64.27,64.27,47828.0,58.7278,58.7734,58.7004,58.7004,47828.0
2018-01-19 12:10:00,64.26,64.3,64.2,64.22,69732.0,58.6912,58.7278,58.6364,58.6547,69732.0
2018-01-19 12:20:00,64.21,64.29,64.11,64.18,47312.0,58.6456,58.7186,58.5542,58.6182,47312.0
2018-01-19 12:30:00,64.17,64.26,64.11,64.18,54764.0,58.609,58.6912,58.5542,58.6182,54764.0
2018-01-19 12:40:00,64.17,64.22,64.14,64.21,57519.0,58.609,58.6547,58.5816,58.6456,57519.0
2018-01-19 12:50:00,64.2,64.3,64.2,64.22,54057.0,58.6364,58.7278,58.6364,58.6547,54057.0
2018-01-19 13:00:00,64.21,64.47,64.21,64.47,99638.0,58.6456,58.883,58.6456,58.883,99638.0
2018-01-19 13:10:00,64.45,64.54,64.43,64.53,50306.0,58.8648,58.947,58.8465,58.9378,50306.0
2018-01-19 13:20:00,64.51,64.53,64.35,64.4,52852.0,58.9196,58.9378,58.7734,58.8191,52852.0
2018-01-19 13:30:00,64.41,64.44,64.37,64.41,38064.0,58.8282,58.8556,58.7917,58.8282,38064.0
2018-01-19 13:40:00,64.4,64.44,64.33,64.37,55906.0,58.8191,58.8556,58.7552,58.7917,55906.0
2018-01-19 13:50:00,64.37,64.48,64.36,64.48,56178.0,58.7917,58.8922,58.7826,58.8922,56178.0
2018-01-19 14:00:00,64.48,64.63,64.47,64.61,85171.0,58.8922,59.0292,58.883,59.0109,85171.0
2018-01-19 14:10:00,64.62,64.76,64.57,64.76,68519.0,59.02,59.1479,58.9744,59.1479,68519.0
2018-01-19 14:20:00,64.75,64.81,64.73,64.78,174568.0,59.1388,59.1936,59.1205,59.1662,174568.0
2018-01-19 14:30:00,64.78,64.85,64.76,64.84,70365.0,59.1662,59.2301,59.1479,59.221,70365.0
2018-01-19 14:40:00,64.84,64.87,64.74,64.78,80349.0,59.221,59.2484,59.1296,59.1662,80349.0
2018-01-19 14:50:00,64.8,64.84,64.79,64.8,80407.0,59.1844,59.221,59.1753,59.1844,80407.0
2018-01-19 15:00:00,64.8,64.8,64.68,64.72,126943.0,59.1844,59.1844,59.0748,59.1114,126943.0
2018-01-19 15:10:00,64.72,64.82,64.71,64.8,81182.0,59.1114,59.2027,59.1022,59.1844,81182.0
2018-01-19 15:20:00,64.8,64.81,64.76,64.77,121897.0,59.1844,59.1936,59.1479,59.157,121897.0
2018-01-19 15:30:00,64.77,64.77,64.69,64.77,125369.0,59.157,59.157,59.084,59.157,125369.0
2018-01-19 15:40:00,64.77,65.0,64.75,65.0,196407.0,59.157,59.3671,59.1388,59.3671,196407.0
2018-01-19 15:50:00,65.0,65.05,64.96,65.04,561111.0,59.3671,59.4128,59.3306,59.4036,561111.0
2018-01-22 09:30:00,64.86,65.05,64.46,64.46,116215.0,59.2392,59.4128,58.8739,58.8739,116215.0
2018-01-22 09:40:00,64.47,64.82,64.45,64.78,114507.0,58.883,59.2027,58.8648,59.1662,114507.0
2018-01-22 09:50:00,64.78,64.94,64.6,64.91,48690.0,59.1662,59.3123,59.0018,59.2849,48690.0
2018-01-22 10:00:00,64.91,64.91,64.69,64.71,120880.0,59.2849,59.2849,59.084,59.1022,120880.0
2018-01-22 10:10:00,64.7,64.86,64.59,64.84,91542.0,59.0931,59.2392,58.9926,59.221,91542.0
2018-01-22 10:20:00,64.84,64.87,64.7,64.71,75873.0,59.221,59.2484,59.0931,59.1022,75873.0
2018-01-22 10:30:00,64.72,64.84,64.65,64.75,81530.0,59.1114,59.221,59.0474,59.1388,81530.0
2018-01-22 10:40:00,64.77,64.87,64.72,64.73,51805.0,59.157,59.2484,59.1114,59.1205,51805.0
2018-01-22 10:50:00,64.73,64.77,64.57,64.59,58439.0,59.1205,59.157,58.9744,58.9926,58439.0
2018-01-22 11:00:00,64.6,64.67,64.46,64.55,98057.0,59.0018,59.0657,58.8739,58.9561,98057.0
2018-01-22 11:10:00,64.54,64.57,64.5,64.53,65829.0,58.947,58.9744,58.9104,58.9378,65829.0
2018-01-22 11:20:00,64.52,64.63,64.47,64.47,63249.0,58.9287,59.0292,58.883,58.883,63249.0
2018-01-22 11:30:00,64.46,64.54,64.4,64.54,41841.0,58.8739,58.947,58.8191,58.947,41841.0
2018-01-22 11:40:00,64.54,64.54,64.43,64.48,26004.0,58.947,58.947,58.8465,58.8922,26004.0
2018-01-22 11:50:00,64.48,64.66,64.45,64.66,48343.0,58.8922,59.0566,58.8648,59.0566,48343.0
2018-01-22 12:00:00,64.64,64.77,64.57,64.76,38356.0,59.0383,59.157,58.9744,59.1479,38356.0
2018-01-22 12:10:00,64.75,64.75,64.65,64.7,40716.0,59.1388,59.1388,59.0474,59.0931,40716.0
2018-01-22 12:20:00,64.7,64.74,64.66,64.72,31111.0,59.0931,59.1296,59.0566,59.1114,31111.0
2018-01-22 12:30:00,64.72,64.84,64.7,64.8,81861.0,59.1114,59.221,59.0931,59.1844,81861.0
2018-01-22 12:40:00,64.8,64.93,64.8,64.87,67356.0,59.1844,59.3032,59.1844,59.2484,67356.0
2018-01-22 12:50:00,64.87,64.89,64.73,64.73,27860.0,59.2484,59.2666,59.1205,59.1205,27860.0
2018-01-22 13:00:00,64.73,64.76,64.67,64.74,36913.0,59.1205,59.1479,59.0657,59.1296,36913.0
2018-01-22 13:10:00,64.74,64.8,64.74,64.79,82910.0,59.1296,59.1844,59.1296,59.1753,82910.0
2018-01-22 13:20:00,64.78,64.79,64.72,64.78,34029.0,59.1662,59.1753,59.1114,59.1662,34029.0
2018-01-22 13:30:00,64.79,64.87,64.78,64.82,44201.0,59.1753,59.2484,59.1662,59.2027,44201.0
2018-01-22 13:40:00,64.83,64.84,64.79,64.82,24081.0,59.2118,59.221,59.1753,59.2027,24081.0
2018-01-22 13:50:00,64.82,64.89,64.8,64.89,41508.0,59.2027,59.2666,59.1844,59.2666,41508.0
2018-01-22 14:00:00,64.89,64.89,64.82,64.86,78472.0,59.2666,59.2666,59.2027,59.2392,78472.0
2018-01-22 14:10:00,64.85,64.88,64.71,64.72,58638.0,59.2301,59.2575,59.1022,59.1114,58638.0
2018-01-22 14:20:00,64.71,64.81,64.66,64.67,62160.0,59.1022,59.1936,59.0566,59.0657,62160.0
2018-01-22 14:30:00,64.69,64.7,64.64,64.68,37360.0,59.084,59.0931,59.0383,59.0748,37360.0
2018-01-22 14:40:00,64.67,64.68,64.58,64.65,58406.0,59.0657,59.0748,58.9835,59.0474,58406.0
2018-01-22 14:50:00,64.65,64.66,64.6,64.6,43737.0,59.0474,59.0566,59.0018,59.0018,43737.0
2018-01-22 15:00:00,64.6,64.64,64.56,64.62,55255.0,59.0018,59.0383,58.9652,59.02,55255.0
2018-01-22 15:10:00,64.62,64.66,64.61,64.66,57671.0,59.02,59.0566,59.0109,59.0566,57671.0
2018-01-22 15:20:00,64.65,64.73,64.65,64.72,75474.0,59.0474,59.1205,59.0474,59.1114,75474.0
2018-01-22 15:30:00,64.73,64.74,64.68,64.72,87601.0,59.1205,59.1296,59.0748,59.1114,87601.0
2018-01-22 15:40:00,64.72,64.75,64.71,64.74,162669.0,59.1114,59.1388,59.1022,59.1296,162669.0
2018-01-22 15:50:00,64.74,64.92,64.71,64.91,534290.0,59.1296,59.294,59.1022,59.2849,534290.0
2018-01-23 09:30:00,64.75,64.88,64.53,64.58,117331.0,59.1388,59.2575,58.9378,58.9835,117331.0
2018-01-23 09:40:00,64.62,64.74,64.55,64.55,90673.0,59.02,59.1296,58.9561,58.9561,90673.0
2018-01-23 09:50:00,64.56,64.63,64.43,64.51,106517.0,58.9652,59.0292,58.8465,58.9196,106517.0
2018-01-23 10:00:00,64.51,64.57,64.41,64.53,74413.0,58.9196,58.9744,58.8282,58.9378,74413.0
2018-01-23 10:10:00,64.53,64.55,64.33,64.47,81598.0,58.9378,58.9561,58.7552,58.883,81598.0
2018-01-23 10:20:00,64.47,64.47,64.34,64.38,58783.0,58.883,58.883,58.7643,58.8008,58783.0
2018-01-23 10:30:00,64.36,64.53,64.35,64.45,52289.0,58.7826,58.9378,58.7734,58.8648,52289.0
2018-01-23 10:40:00,64.44,64.44,64.25,64.25,99144.0,58.8556,58.8556,58.6821,58.6821,99144.0
2018-01-23 10:50:00,64.26,64.59,64.21,64.57,167545.0,58.6912,58.9926,58.6456,58.9744,167545.0
2018-01-23 11:00:00,64.56,64.65,64.52,64.55,89277.0,58.9652,59.0474,58.9287,58.9561,89277.0
2018-01-23 11:10:00,64.55,64.59,64.48,64.53,97098.0,58.9561,58.9926,58.8922,58.9378,97098.0
2018-01-23 11:20:00,64.53,64.58,64.49,64.53,98816.0,58.9378,58.9835,58.9013,58.9378,98816.0
2018-01-23 11:30:00,64.56,64.59,64.5,64.56,45923.0,58.9652,58.9926,58.9104,58.9652,45923.0
2018-01-23 11:40:00,64.57,64.57,64.43,64.47,91264.0,58.9744,58.9744,58.8465,58.883,91264.0
2018-01-23 11:50:00,64.47,64.54,64.39,64.51,58009.0,58.883,58.947,58.81,58.9196,58009.0
2018-01-23 12:00:00,64.52,64.59,64.5,64.53,44060.0,58.9287,58.9926,58.9104,58.9378,44060.0
2018-01-23 12:10:00,64.53,64.56,64.5,64.52,58869.0,58.9378,58.9652,58.9104,58.9287,58869.0
2018-01-23 12:20:00,64.54,64.59,64.51,64.55,45335.0,58.947,58.9926,58.9196,58.9561,45335.0
2018-01-23 12:30:00,64.57,64.59,64.5,64.51,55117.0,58.9744,58.9926,58.9104,58.9196,55117.0
2018-01-23 12:40:00,64.52,64.54,64.47,64.47,39799.0,58.9287,58.947,58.883,58.883,39799.0
2018-01-23 12:50:00,64.47,64.62,64.46,64.61,31845.0,58.883,59.02,58.8739,59.0109,31845.0
2018-01-23 13:00:00,64.62,64.79,64.59,64.77,39863.0,59.02,59.1753,58.9926,59.157,39863.0
2018-01-23 13:10:00,64.76,64.79,64.72,64.74,33084.0,59.1479,59.1753,59.1114,59.1296,33084.0
2018-01-23 13:20:00,64.73,64.73,64.67,64.73,24355.0,59.1205,59.1205,59.0657,59.1205,24355.0
2018-01-23 13:30:00,64.73,64.83,64.72,64.79,58133.0,59.1205,59.2118,59.1114,59.1753,58133.0
2018-01-23 13:40:00,64.79,64.88,64.75,64.88,40625.0,59.1753,59.2575,59.1388,59.2575,40625.0
2018-01-23 13:50:00,64.88,64.91,64.79,64.85,54667.0,59.2575,59.2849,59.1753,59.2301,54667.0
2018-01-23 14:00:00,64.84,65.07,64.81,64.99,111083.0,59.221,59.431,59.1936,59.358,111083.0
2018-01-23 14:10:00,64.99,65.03,64.95,65.0,76967.0,59.358,59.3945,59.3214,59.3671,76967.0
2018-01-23 14:20:00,65.0,65.02,64.94,65.01,64671.0,59.3671,59.3854,59.3123,59.3762,64671.0
2018-01-23 14:30:00,65.0,65.01,64.9,64.97,66124.0,59.3671,59.3762,59.2758,59.3397,66124.0
2018-01-23 14:40:00,64.96,65.13,64.95,65.12,134524.0,59.3306,59.4858,59.3214,59.4767,134524.0
2018-01-23 14:50:00,65.11,65.5,65.11,65.33,280326.0,59.4676,59.8238,59.4676,59.6685,280326.0
2018-01-23 15:00:00,65.32,65.33,65.14,65.28,114268.0,59.6594,59.6685,59.495,59.6228,114268.0
2018-01-23 15:10:00,65.27,65.4,65.24,65.36,117555.0,59.6137,59.7324,59.5863,59.6959,117555.0
2018-01-23 15:20:00,65.34,65.41,65.27,65.35,84840.0,59.6776,59.7416,59.6137,59.6868,84840.0
2018-01-23 15:30:00,65.36,65.36,65.17,65.21,152773.0,59.6959,59.6959,59.5224,59.5589,152773.0
2018-01-23 15:40:00,65.2,65.33,65.16,65.28,171146.0,59.5498,59.6685,59.5132,59.6228,171146.0
2018-01-23 15:50:00,65.27,65.34,65.23,65.27,358079.0,59.6137,59.6776,59.5772,59.6137,358079.0
2018-01-24 09:30:00,62.63,62.66,61.83,62.39,721389.0,57.2025,57.2299,56.4718,56.9833,721389.0
2018-01-24 09:40:00,62.39,63.49,62.36,63.22,442324.0,56.9833,57.988,56.9559,57.7413,442324.0
2018-01-24 09:50:00,63.24,63.46,63.02,63.09,213462.0,57.7596,57.9606,57.5587,57.6226,213462.0
2018-01-24 10:00:00,63.1,63.18,62.89,63.17,314763.0,57.6317,57.7048,57.4399,57.6957,314763.0
2018-01-24 10:10:00,63.18,63.57,63.14,63.3,253376.0,57.7048,58.061,57.6683,57.8144,253376.0
2018-01-24 10:20:00,63.3,63.47,63.26,63.3,211024.0,57.8144,57.9697,57.7779,57.8144,211024.0
2018-01-24 10:30:00,63.31,63.39,63.16,63.3,143201.0,57.8235,57.8966,57.6865,57.8144,143201.0
2018-01-24 10:40:00,63.3,63.45,63.24,63.33,115652.0,57.8144,57.9514,57.7596,57.8418,115652.0
2018-01-24 10:50:00,63.32,63.36,62.91,62.97,141550.0,57.8327,57.8692,57.4582,57.513,141550.0
2018-01-24 11:00:00,62.97,63.0,62.71,62.71,172474.0,57.513,57.5404,57.2755,57.2755,172474.0
2018-01-24 11:10:00,62.72,62.8,62.33,62.33,166723.0,57.2847,57.3577,56.9285,56.9285,166723.0
2018-01-24 11:20:00,62.32,62.51,62.27,62.4,199547.0,56.9193,57.0929,56.8737,56.9924,199547.0
2018-01-24 11:30:00,62.4,62.41,62.07,62.12,212478.0,56.9924,57.0015,56.691,56.7367,212478.0
2018-01-24 11:40:00,62.11,62.43,62.09,62.3,153718.0,56.7275,57.0198,56.7093,56.9011,153718.0
2018-01-24 11:50:00,62.3,62.64,62.29,62.47,124071.0,56.9011,57.2116,56.8919,57.0563,124071.0
2018-01-24 12:00:00,62.5,62.54,62.36,62.5,79338.0,57.0837,57.1203,56.9559,57.0837,79338.0
2018-01-24 12:10:00,62.5,62.62,62.41,62.59,90134.0,57.0837,57.1933,57.0015,57.1659,90134.0
2018-01-24 12:20:00,62.59,62.59,62.41,62.43,70242.0,57.1659,57.1659,57.0015,57.0198,70242.0
2018-01-24 12:30:00,62.48,62.54,62.35,62.35,79942.0,57.0655,57.1203,56.9467,56.9467,79942.0
2018-01-24 12:40:00,62.35,62.4,62.14,62.38,93494.0,56.9467,56.9924,56.7549,56.9741,93494.0
2018-01-24 12:50:00,62.37,62.37,62.17,62.31,137421.0,56.965,56.965,56.7823,56.9102,137421.0
2018-01-24 13:00:00,62.31,62.37,62.13,62.21,144823.0,56.9102,56.965,56.7458,56.8189,144823.0
2018-01-24 13:10:00,62.21,62.25,62.06,62.1,113517.0,56.8189,56.8554,56.6819,56.7184,113517.0
2018-01-24 13:20:00,62.1,62.1,62.0,62.07,198992.0,56.7184,56.7184,56.6271,56.691,198992.0
2018-01-24 13:30:00,62.07,62.1,61.99,62.09,220644.0,56.691,56.7184,56.6179,56.7093,220644.0
2018-01-24 13:40:00,62.08,62.44,62.07,62.44,145259.0,56.7001,57.0289,56.691,57.0289,145259.0
2018-01-24 13:50:00,62.46,62.46,62.15,62.22,201924.0,57.0472,57.0472,56.7641,56.828,201924.0
2018-01-24 14:00:00,62.22,62.28,62.16,62.21,174337.0,56.828,56.8828,56.7732,56.8189,174337.0
2018-01-24 14:10:00,62.2,62.27,62.09,62.2,126211.0,56.8097,56.8737,56.7093,56.8097,126211.0
2018-01-24 14:20:00,62.2,62.29,62.16,62.28,177844.0,56.8097,56.8919,56.7732,56.8828,177844.0
2018-01-24 14:30:00,62.29,62.39,62.21,62.24,225083.0,56.8919,56.9833,56.8189,56.8463,225083.0
2018-01-24 14:40:00,62.24,62.3,62.15,62.2,223246.0,56.8463,56.9011,56.7641,56.8097,223246.0
2018-01-24 14:50:00,62.19,62.24,62.13,62.18,179559.0,56.8006,56.8463,56.7458,56.7915,179559.0
2018-01-24 15:00:00,62.18,62.22,62.1,62.21,183044.0,56.7915,56.828,56.7184,56.8189,183044.0
2018-01-24 15:10:00,62.2,62.25,62.11,62.11,183535.0,56.8097,56.8554,56.7275,56.7275,183535.0
2018-01-24 15:20:00,62.11,62.26,62.1,62.22,286592.0,56.7275,56.8645,56.7184,56.828,286592.0
2018-01-24 15:30:00,62.23,62.32,62.19,62.27,377051.0,56.8371,56.9193,56.8006,56.8737,377051.0
2018-01-24 15:40:00,62.27,62.32,62.19,62.25,545162.0,56.8737,56.9193,56.8006,56.8554,545162.0
2018-01-24 15:50:00,62.25,62.35,62.16,62.23,687066.0,56.8554,56.9467,56.7732,56.8371,687066.0
2018-01-25 09:30:00,63.02,63.03,60.62,60.88,813851.0,57.5587,57.5678,55.3667,55.6041,813851.0
2018-01-25 09:40:00,60.81,61.05,59.25,59.66,1059740.0,55.5402,55.7594,54.1154,54.4899,1059740.0
2018-01-25 09:50:00,59.65,60.1,59.51,60.05,840204.0,54.4807,54.8917,54.3529,54.8461,840204.0
2018-01-25 10:00:00,60.05,60.14,59.68,59.83,541951.0,54.8461,54.9283,54.5081,54.6451,541951.0
2018-01-25 10:10:00,59.82,60.75,59.82,60.57,390603.0,54.636,55.4854,54.636,55.321,390603.0
2018-01-25 10:20:00,60.6,61.12,60.4,60.46,385213.0,55.3484,55.8233,55.1657,55.2205,385213.0
2018-01-25 10:30:00,60.44,60.69,60.01,60.05,307327.0,55.2023,55.4306,54.8095,54.8461,307327.0
2018-01-25 10:40:00,60.05,60.3,59.91,60.06,179683.0,54.8461,55.0744,54.7182,54.8552,179683.0
2018-01-25 10:50:00,60.06,60.45,60.03,60.04,132206.0,54.8552,55.2114,54.8278,54.8369,132206.0
2018-01-25 11:00:00,60.03,60.04,59.69,59.71,239336.0,54.8278,54.8369,54.5173,54.5355,239336.0
2018-01-25 11:10:00,59.7,60.01,59.66,59.88,189538.0,54.5264,54.8095,54.4899,54.6908,189538.0
2018-01-25 11:20:00,59.87,60.08,59.83,59.97,120145.0,54.6817,54.8735,54.6451,54.773,120145.0
2018-01-25 11:30:00,59.97,60.19,59.95,60.14,132606.0,54.773,54.9739,54.7547,54.9283,132606.0
2018-01-25 11:40:00,60.14,60.82,60.11,60.77,278616.0,54.9283,55.5493,54.9009,55.5037,278616.0
2018-01-25 11:50:00,60.75,60.8,60.69,60.75,134193.0,55.4854,55.5311,55.4306,55.4854,134193.0
2018-01-25 12:00:00,60.76,61.04,60.74,60.84,120142.0,55.4945,55.7503,55.4763,55.5676,120142.0
2018-01-25 12:10:00,60.85,60.87,60.56,60.63,99340.0,55.5767,55.595,55.3119,55.3758,99340.0
2018-01-25 12:20:00,60.62,60.63,60.43,60.56,145872.0,55.3667,55.3758,55.1931,55.3119,145872.0
2018-01-25 12:30:00,60.59,60.71,60.57,60.63,69863.0,55.3393,55.4489,55.321,55.3758,69863.0
2018-01-25 12:40:00,60.64,60.77,60.49,60.55,79458.0,55.3849,55.5037,55.2479,55.3027,79458.0
2018-01-25 12:50:00,60.56,60.61,60.46,60.55,48054.0,55.3119,55.3575,55.2205,55.3027,48054.0
2018-01-25 13:00:00,60.55,60.55,60.07,60.11,116412.0,55.3027,55.3027,54.8643,54.9009,116412.0
2018-01-25 13:10:00,60.16,60.28,60.09,60.23,69009.0,54.9465,55.0561,54.8826,55.0105,69009.0
2018-01-25 13:20:00,60.22,60.23,59.96,59.98,143367.0,55.0013,55.0105,54.7639,54.7821,143367.0
2018-01-25 13:30:00,59.99,60.05,59.89,59.93,257578.0,54.7913,54.8461,54.6999,54.7365,257578.0
2018-01-25 13:40:00,59.94,60.05,59.89,60.02,107137.0,54.7456,54.8461,54.6999,54.8187,107137.0
2018-01-25 13:50:00,59.99,60.16,59.99,60.04,165397.0,54.7913,54.9465,54.7913,54.8369,165397.0
2018-01-25 14:00:00,60.04,60.11,59.97,60.03,121587.0,54.8369,54.9009,54.773,54.8278,121587.0
2018-01-25 14:10:00,60.02,60.07,59.86,59.91,209442.0,54.8187,54.8643,54.6725,54.7182,209442.0
2018-01-25 14:20:00,59.91,59.93,59.63,59.74,188366.0,54.7182,54.7365,54.4625,54.5629,188366.0
2018-01-25 14:30:00,59.77,59.77,59.55,59.59,141266.0,54.5903,54.5903,54.3894,54.4259,141266.0
2018-01-25 14:40:00,59.59,59.77,59.34,59.7,239348.0,54.4259,54.5903,54.1976,54.5264,239348.0
2018-01-25 14:50:00,59.7,59.79,59.59,59.61,190252.0,54.5264,54.6086,54.4259,54.4442,190252.0
2018-01-25 15:00:00,59.62,59.74,59.57,59.71,118336.0,54.4533,54.5629,54.4077,54.5355,118336.0
2018-01-25 15:10:00,59.71,59.94,59.6,59.93,172570.0,54.5355,54.7456,54.4351,54.7365,172570.0
2018-01-25 15:20:00,59.93,60.14,59.87,60.07,216535.0,54.7365,54.9283,54.6817,54.8643,216535.0
2018-01-25 15:30:00,60.07,60.35,60.04,60.26,244461.0,54.8643,55.1201,54.8369,55.0379,244461.0
2018-01-25 15:40:00,60.27,60.32,60.13,60.23,345951.0,55.047,55.0927,54.9191,55.0105,345951.0
2018-01-25 15:50:00,60.23,60.33,60.17,60.19,541866.0,55.0105,55.1018,54.9557,54.9739,541866.0
2018-01-26 09:30:00,60.87,61.57,60.27,60.42,450446.0,55.595,56.2343,55.047,55.184,450446.0
2018-01-26 09:40:00,60.46,60.61,60.26,60.36,156020.0,55.2205,55.3575,55.0379,55.1292,156020.0
2018-01-26 09:50:00,60.33,60.54,60.29,60.45,185633.0,55.1018,55.2936,55.0653,55.2114,185633.0
2018-01-26 10:00:00,60.46,60.73,60.45,60.62,193100.0,55.2205,55.4671,55.2114,55.3667,193100.0
2018-01-26 10:10:00,60.61,60.7,60.35,60.6,173646.0,55.3575,55.4397,55.1201,55.3484,173646.0
2018-01-26 10:20:00,60.61,60.69,60.44,60.68,130856.0,55.3575,55.4306,55.2023,55.4215,130856.0
2018-01-26 10:30:00,60.67,60.96,60.57,60.91,235452.0,55.4123,55.6772,55.321,55.6315,235452.0
2018-01-26 10:40:00,60.89,61.19,60.89,60.93,188185.0,55.6133,55.8873,55.6133,55.6498,188185.0
2018-01-26 10:50:00,60.92,60.93,60.62,60.63,133263.0,55.6407,55.6498,55.3667,55.3758,133263.0
2018-01-26 11:00:00,60.63,60.77,60.61,60.77,119683.0,55.3758,55.5037,55.3575,55.5037,119683.0
2018-01-26 11:10:00,60.76,60.83,60.66,60.69,110517.0,55.4945,55.5585,55.4032,55.4306,110517.0
2018-01-26 11:20:00,60.69,60.81,60.65,60.76,74657.0,55.4306,55.5402,55.3941,55.4945,74657.0
2018-01-26 11:30:00,60.77,60.85,60.69,60.77,78646.0,55.5037,55.5767,55.4306,55.5037,78646.0
2018-01-26 11:40:00,60.77,60.78,60.65,60.73,94861.0,55.5037,55.5128,55.3941,55.4671,94861.0
2018-01-26 11:50:00,60.73,60.78,60.59,60.68,83846.0,55.4671,55.5128,55.3393,55.4215,83846.0
2018-01-26 12:00:00,60.68,60.69,60.5,60.54,66902.0,55.4215,55.4306,55.2571,55.2936,66902.0
2018-01-26 12:10:00,60.54,60.67,60.54,60.66,70982.0,55.2936,55.4123,55.2936,55.4032,70982.0
2018-01-26 12:20:00,60.65,60.66,60.54,60.64,76465.0,55.3941,55.4032,55.2936,55.3849,76465.0
2018-01-26 12:30:00,60.64,60.64,60.46,60.48,74321.0,55.3849,55.3849,55.2205,55.2388,74321.0
2018-01-26 12:40:00,60.48,60.64,60.46,60.58,60303.0,55.2388,55.3849,55.2205,55.3301,60303.0
2018-01-26 12:50:00,60.58,60.59,60.48,60.51,53604.0,55.3301,55.3393,55.2388,55.2662,53604.0
2018-01-26 13:00:00,60.52,60.56,60.45,60.55,59780.0,55.2753,55.3119,55.2114,55.3027,59780.0
2018-01-26 13:10:00,60.55,60.57,60.49,60.55,46834.0,55.3027,55.321,55.2479,55.3027,46834.0
2018-01-26 13:20:00,60.55,60.63,60.51,60.56,43914.0,55.3027,55.3758,55.2662,55.3119,43914.0
2018-01-26 13:30:00,60.56,60.59,60.51,60.53,53431.0,55.3119,55.3393,55.2662,55.2845,53431.0
2018-01-26 13:40:00,60.53,60.55,60.46,60.54,64015.0,55.2845,55.3027,55.2205,55.2936,64015.0
2018-01-26 13:50:00,60.54,60.54,60.42,60.42,65561.0,55.2936,55.2936,55.184,55.184,65561.0
2018-01-26 14:00:00,60.43,60.51,60.39,60.47,98907.0,55.1931,55.2662,55.1566,55.2297,98907.0
2018-01-26 14:10:00,60.46,60.7,60.43,60.66,131610.0,55.2205,55.4397,55.1931,55.4032,131610.0
2018-01-26 14:20:00,60.67,60.69,60.56,60.63,78077.0,55.4123,55.4306,55.3119,55.3758,78077.0
2018-01-26 14:30:00,60.62,60.72,60.59,60.68,72905.0,55.3667,55.458,55.3393,55.4215,72905.0
2018-01-26 14:40:00,60.68,60.74,60.63,60.69,84400.0,55.4215,55.4763,55.3758,55.4306,84400.0
2018-01-26 14:50:00,60.7,60.7,60.53,60.58,67448.0,55.4397,55.4397,55.2845,55.3301,67448.0
2018-01-26 15:00:00,60.57,60.6,60.51,60.57,95555.0,55.321,55.3484,55.2662,55.321,95555.0
2018-01-26 15:10:00,60.56,60.7,60.56,60.69,114232.0,55.3119,55.4397,55.3119,55.4306,114232.0
2018-01-26 15:20:00,60.69,60.71,60.48,60.53,157804.0,55.4306,55.4489,55.2388,55.2845,157804.0
2018-01-26 15:30:00,60.52,60.69,60.52,60.68,151910.0,55.2753,55.4306,55.2753,55.4215,151910.0
2018-01-26 15:40:00,60.67,60.78,60.65,60.77,293617.0,55.4123,55.5128,55.3941,55.5037,293617.0
2018-01-26 15:50:00,60.77,60.83,60.74,60.82,418896.0,55.5037,55.5585,55.4763,55.5493,418896.0
2018-01-29 09:30:00,60.54,60.64,60.13,60.61,193059.0,55.2936,55.3849,54.9191,55.3575,193059.0
2018-01-29 09:40:00,60.61,60.7,60.34,60.64,91189.0,55.3575,55.4397,55.1109,55.3849,91189.0
2018-01-29 09:50:00,60.64,60.7,60.5,60.54,126325.0,55.3849,55.4397,55.2571,55.2936,126325.0
2018-01-29 10:00:00,60.55,60.56,60.39,60.52,118281.0,55.3027,55.3119,55.1566,55.2753,118281.0
2018-01-29 10:10:00,60.52,60.57,60.33,60.35,79192.0,55.2753,55.321,55.1018,55.1201,79192.0
2018-01-29 10:20:00,60.35,60.49,60.32,60.45,96659.0,55.1201,55.2479,55.0927,55.2114,96659.0
2018-01-29 10:30:00,60.44,60.46,60.22,60.23,81786.0,55.2023,55.2205,55.0013,55.0105,81786.0
2018-01-29 10:40:00,60.24,60.31,60.17,60.31,123924.0,55.0196,55.0835,54.9557,55.0835,123924.0
2018-01-29 10:50:00,60.3,60.59,60.27,60.44,92157.0,55.0744,55.3393,55.047,55.2023,92157.0
2018-01-29 11:00:00,60.44,60.44,60.3,60.4,86502.0,55.2023,55.2023,55.0744,55.1657,86502.0
2018-01-29 11:10:00,60.38,60.39,60.22,60.26,84673.0,55.1475,55.1566,55.0013,55.0379,84673.0
2018-01-29 11:20:00,60.25,60.29,60.08,60.15,110127.0,55.0287,55.0653,54.8735,54.9374,110127.0
2018-01-29 11:30:00,60.16,60.3,60.13,60.27,108180.0,54.9465,55.0744,54.9191,55.047,108180.0
2018-01-29 11:40:00,60.27,60.38,60.25,60.28,55978.0,55.047,55.1475,55.0287,55.0561,55978.0
2018-01-29 11:50:00,60.29,60.47,60.28,60.33,114885.0,55.0653,55.2297,55.0561,55.1018,114885.0
2018-01-29 12:00:00,60.35,60.35,60.21,60.23,49454.0,55.1201,55.1201,54.9922,55.0105,49454.0
2018-01-29 12:10:00,60.24,60.29,60.21,60.29,48907.0,55.0196,55.0653,54.9922,55.0653,48907.0
2018-01-29 12:20:00,60.28,60.29,60.17,60.21,100403.0,55.0561,55.0653,54.9557,54.9922,100403.0
2018-01-29 12:30:00,60.22,60.45,60.21,60.35,81736.0,55.0013,55.2114,54.9922,55.1201,81736.0
2018-01-29 12:40:00,60.37,60.39,60.23,60.3,77102.0,55.1383,55.1566,55.0105,55.0744,77102.0
2018-01-29 12:50:00,60.3,60.39,60.3,60.34,45714.0,55.0744,55.1566,55.0744,55.1109,45714.0
2018-01-29 13:00:00,60.34,60.4,60.29,60.39,51974.0,55.1109,55.1657,55.0653,55.1566,51974.0
2018-01-29 13:10:00,60.38,60.51,60.36,60.49,54713.0,55.1475,55.2662,55.1292,55.2479,54713.0
2018-01-29 13:20:00,60.49,60.57,60.48,60.57,47558.0,55.2479,55.321,55.2388,55.321,47558.0
2018-01-29 13:30:00,60.56,60.57,60.47,60.48,44277.0,55.3119,55.321,55.2297,55.2388,44277.0
2018-01-29 13:40:00,60.48,60.54,60.43,60.51,88281.0,55.2388,55.2936,55.1931,55.2662,88281.0
2018-01-29 13:50:00,60.51,60.6,60.5,60.52,68969.0,55.2662,55.3484,55.2571,55.2753,68969.0
2018-01-29 14:00:00,60.51,60.56,60.45,60.48,61087.0,55.2662,55.3119,55.2114,55.2388,61087.0
2018-01-29 14:10:00,60.49,60.5,60.39,60.43,57735.0,55.2479,55.2571,55.1566,55.1931,57735.0
2018-01-29 14:20:00,60.45,60.45,60.29,60.38,96736.0,55.2114,55.2114,55.0653,55.1475,96736.0
2018-01-29 14:30:00,60.38,60.39,60.3,60.3,44537.0,55.1475,55.1566,55.0744,55.0744,44537.0
2018-01-29 14:40:00,60.3,60.43,60.28,60.42,54419.0,55.0744,55.1931,55.0561,55.184,54419.0
2018-01-29 14:50:00,60.43,60.61,60.41,60.58,96843.0,55.1931,55.3575,55.1749,55.3301,96843.0
2018-01-29 15:00:00,60.58,60.58,60.42,60.54,84528.0,55.3301,55.3301,55.184,55.2936,84528.0
2018-01-29 15:10:00,60.54,60.57,60.47,60.53,69811.0,55.2936,55.321,55.2297,55.2845,69811.0
2018-01-29 15:20:00,60.52,60.52,60.44,60.45,98187.0,55.2753,55.2753,55.2023,55.2114,98187.0
2018-01-29 15:30:00,60.46,60.55,60.4,60.42,154555.0,55.2205,55.3027,55.1657,55.184,154555.0
2018-01-29 15:40:00,60.41,60.46,60.29,60.33,178220.0,55.1749,55.2205,55.0653,55.1018,178220.0
2018-01-29 15:50:00,60.34,60.41,60.28,60.34,469424.0,55.1109,55.1749,55.0561,55.1109,469424.0
2018-01-30 09:30:00,59.62,60.3,59.62,60.0,397136.0,54.4533,55.0744,54.4533,54.8004,397136.0
2018-01-30 09:40:00,60.03,60.07,59.78,59.96,209924.0,54.8278,54.8643,54.5995,54.7639,209924.0
2018-01-30 09:50:00,59.91,60.14,59.81,60.09,119316.0,54.7182,54.9283,54.6269,54.8826,119316.0
2018-01-30 10:00:00,60.1,60.28,59.98,60.12,107734.0,54.8917,55.0561,54.7821,54.91,107734.0
2018-01-30 10:10:00,60.11,60.27,60.11,60.18,94007.0,54.9009,55.047,54.9009,54.9648,94007.0
2018-01-30 10:20:00,60.19,60.4,60.18,60.29,97183.0,54.9739,55.1657,54.9648,55.0653,97183.0
2018-01-30 10:30:00,60.31,60.47,60.23,60.28,124624.0,55.0835,55.2297,55.0105,55.0561,124624.0
2018-01-30 10:40:00,60.29,60.35,60.21,60.25,72121.0,55.0653,55.1201,54.9922,55.0287,72121.0
2018-01-30 10:50:00,60.23,60.41,60.23,60.36,76412.0,55.0105,55.1749,55.0105,55.1292,76412.0
2018-01-30 11:00:00,60.36,60.41,60.24,60.34,74064.0,55.1292,55.1749,55.0196,55.1109,74064.0
2018-01-30 11:10:00,60.34,60.34,60.22,60.26,76113.0,55.1109,55.1109,55.0013,55.0379,76113.0
2018-01-30 11:20:00,60.26,60.3,60.12,60.18,92509.0,55.0379,55.0744,54.91,54.9648,92509.0
2018-01-30 11:30:00,60.17,60.25,60.05,60.06,79542.0,54.9557,55.0287,54.8461,54.8552,79542.0
2018-01-30 11:40:00,60.07,60.26,60.06,60.14,44464.0,54.8643,55.0379,54.8552,54.9283,44464.0
2018-01-30 11:50:00,60.13,60.15,60.05,60.05,42985.0,54.9191,54.9374,54.8461,54.8461,42985.0
2018-01-30 12:00:00,60.07,60.13,59.98,60.11,42740.0,54.8643,54.9191,54.7821,54.9009,42740.0
2018-01-30 12:10:00,60.11,60.19,60.09,60.12,74030.0,54.9009,54.9739,54.8826,54.91,74030.0
2018-01-30 12:20:00,60.13,60.14,60.06,60.11,110394.0,54.9191,54.9283,54.8552,54.9009,110394.0
2018-01-30 12:30:00,60.1,60.14,60.04,60.05,76085.0,54.8917,54.9283,54.8369,54.8461,76085.0
2018-01-30 12:40:00,60.05,60.14,60.05,60.14,72995.0,54.8461,54.9283,54.8461,54.9283,72995.0
2018-01-30 12:50:00,60.14,60.34,60.13,60.22,61272.0,54.9283,55.1109,54.9191,55.0013,61272.0
2018-01-30 13:00:00,60.22,60.22,60.0,60.04,58274.0,55.0013,55.0013,54.8004,54.8369,58274.0
2018-01-30 13:10:00,60.04,60.11,60.04,60.1,28164.0,54.8369,54.9009,54.8369,54.8917,28164.0
2018-01-30 13:20:00,60.1,60.11,60.02,60.05,21725.0,54.8917,54.9009,54.8187,54.8461,21725.0
2018-01-30 13:30:00,60.07,60.13,60.06,60.11,79620.0,54.8643,54.9191,54.8552,54.9009,79620.0
2018-01-30 13:40:00,60.11,60.13,60.07,60.1,48733.0,54.9009,54.9191,54.8643,54.8917,48733.0
2018-01-30 13:50:00,60.11,60.12,60.06,60.06,148434.0,54.9009,54.91,54.8552,54.8552,148434.0
2018-01-30 14:00:00,60.07,60.1,59.97,60.0,52361.0,54.8643,54.8917,54.773,54.8004,52361.0
2018-01-30 14:10:00,60.01,60.16,60.0,60.11,31554.0,54.8095,54.9465,54.8004,54.9009,31554.0
2018-01-30 14:20:00,60.1,60.1,60.02,60.03,36496.0,54.8917,54.8917,54.8187,54.8278,36496.0
2018-01-30 14:30:00,60.04,60.05,59.88,59.96,67955.0,54.8369,54.8461,54.6908,54.7639,67955.0
2018-01-30 14:40:00,59.98,60.06,59.97,60.05,35271.0,54.7821,54.8552,54.773,54.8461,35271.0
2018-01-30 14:50:00,60.04,60.08,60.0,60.02,46935.0,54.8369,54.8735,54.8004,54.8187,46935.0
2018-01-30 15:00:00,60.02,60.06,59.96,60.02,51859.0,54.8187,54.8552,54.7639,54.8187,51859.0
2018-01-30 15:10:00,60.02,60.13,60.01,60.12,52732.0,54.8187,54.9191,54.8095,54.91,52732.0
2018-01-30 15:20:00,60.12,60.12,59.98,59.99,79728.0,54.91,54.91,54.7821,54.7913,79728.0
2018-01-30 15:30:00,60.0,60.05,59.96,60.01,108501.0,54.8004,54.8461,54.7639,54.8095,108501.0
2018-01-30 15:40:00,60.02,60.02,59.92,59.93,183361.0,54.8187,54.8187,54.7273,54.7365,183361.0
2018-01-30 15:50:00,59.93,59.98,59.83,59.83,333152.0,54.7365,54.7821,54.6451,54.6451,333152.0
2018-01-31 09:30:00,60.14,60.85,60.11,60.79,175106.0,54.9283,55.5767,54.9009,55.5219,175106.0
2018-01-31 09:40:00,60.76,60.99,60.7,60.78,168776.0,55.4945,55.7046,55.4397,55.5128,168776.0
2018-01-31 09:50:00,60.78,60.79,60.55,60.63,65266.0,55.5128,55.5219,55.3027,55.3758,65266.0
2018-01-31 10:00:00,60.63,60.89,60.6,60.78,106599.0,55.3758,55.6133,55.3484,55.5128,106599.0
2018-01-31 10:10:00,60.78,60.87,60.68,60.72,86462.0,55.5128,55.595,55.4215,55.458,86462.0
2018-01-31 10:20:00,60.7,60.84,60.62,60.69,65821.0,55.4397,55.5676,55.3667,55.4306,65821.0
2018-01-31 10:30:00,60.71,60.87,60.68,60.85,63863.0,55.4489,55.595,55.4215,55.5767,63863.0
2018-01-31 10:40:00,60.84,60.87,60.6,60.78,108302.0,55.5676,55.595,55.3484,55.5128,108302.0
2018-01-31 10:50:00,60.79,60.83,60.6,60.75,60200.0,55.5219,55.5585,55.3484,55.4854,60200.0
2018-01-31 11:00:00,60.71,60.77,60.67,60.68,60862.0,55.4489,55.5037,55.4123,55.4215,60862.0
2018-01-31 11:10:00,60.68,60.83,60.64,60.83,50035.0,55.4215,55.5585,55.3849,55.5585,50035.0
2018-01-31 11:20:00,60.82,60.87,60.76,60.81,39796.0,55.5493,55.595,55.4945,55.5402,39796.0
2018-01-31 11:30:00,60.8,60.98,60.79,60.96,157560.0,55.5311,55.6955,55.5219,55.6772,157560.0
2018-01-31 11:40:00,60.97,60.97,60.67,60.73,161523.0,55.6863,55.6863,55.4123,55.4671,161523.0
2018-01-31 11:50:00,60.72,60.74,60.67,60.72,88417.0,55.458,55.4763,55.4123,55.458,88417.0
2018-01-31 12:00:00,60.72,60.92,60.7,60.84,119499.0,55.458,55.6407,55.4397,55.5676,119499.0
2018-01-31 12:10:00,60.84,60.9,60.8,60.89,30601.0,55.5676,55.6224,55.5311,55.6133,30601.0
2018-01-31 12:20:00,60.9,60.98,60.87,60.92,181043.0,55.6224,55.6955,55.595,55.6407,181043.0
2018-01-31 12:30:00,60.93,61.1,60.92,61.1,100089.0,55.6498,55.8051,55.6407,55.8051,100089.0
2018-01-31 12:40:00,61.1,61.1,60.99,61.05,105806.0,55.8051,55.8051,55.7046,55.7594,105806.0
2018-01-31 12:50:00,61.06,61.17,61.05,61.17,64598.0,55.7685,55.869,55.7594,55.869,64598.0
2018-01-31 13:00:00,61.16,61.19,61.07,61.09,51809.0,55.8599,55.8873,55.7777,55.7959,51809.0
2018-01-31 13:10:00,61.09,61.17,61.08,61.15,40023.0,55.7959,55.869,55.7868,55.8507,40023.0
2018-01-31 13:20:00,61.15,61.3,61.09,61.28,79472.0,55.8507,55.9877,55.7959,55.9695,79472.0
2018-01-31 13:30:00,61.27,61.49,61.27,61.37,61363.0,55.9603,56.1613,55.9603,56.0517,61363.0
2018-01-31 13:40:00,61.36,61.43,61.32,61.36,61372.0,56.0425,56.1065,56.006,56.0425,61372.0
2018-01-31 13:50:00,61.37,61.38,61.19,61.21,68050.0,56.0517,56.0608,55.8873,55.9055,68050.0
2018-01-31 14:00:00,61.21,61.41,61.17,61.34,89987.0,55.9055,56.0882,55.869,56.0243,89987.0
2018-01-31 14:10:00,61.35,61.39,61.18,61.18,77405.0,56.0334,56.0699,55.8781,55.8781,77405.0
2018-01-31 14:20:00,61.19,61.25,61.07,61.12,107937.0,55.8873,55.9421,55.7777,55.8233,107937.0
2018-01-31 14:30:00,61.12,61.29,61.07,61.14,91757.0,55.8233,55.9786,55.7777,55.8416,91757.0
2018-01-31 14:40:00,61.13,61.16,60.84,60.89,112060.0,55.8325,55.8599,55.5676,55.6133,112060.0
2018-01-31 14:50:00,60.89,61.09,60.76,61.02,119801.0,55.6133,55.7959,55.4945,55.732,119801.0
2018-01-31 15:00:00,61.03,61.06,60.85,60.89,87052.0,55.7411,55.7685,55.5767,55.6133,87052.0
2018-01-31 15:10:00,60.9,60.94,60.79,60.88,87997.0,55.6224,55.6589,55.5219,55.6041,87997.0
2018-01-31 15:20:00,60.89,61.0,60.85,60.98,75354.0,55.6133,55.7137,55.5767,55.6955,75354.0
2018-01-31 15:30:00,60.99,61.04,60.85,60.91,152665.0,55.7046,55.7503,55.5767,55.6315,152665.0
2018-01-31 15:40:00,60.91,61.02,60.77,60.81,207936.0,55.6315,55.732,55.5037,55.5402,207936.0
2018-01-31 15:50:00,60.8,60.9,60.75,60.79,366326.0,55.5311,55.6224,55.4854,55.5219,366326.0
2018-02-01 09:30:00,60.51,60.95,60.28,60.81,82312.0,55.2662,55.6681,55.0561,55.5402,82312.0
2018-02-01 09:40:00,60.85,61.08,60.62,60.65,83524.0,55.5767,55.7868,55.3667,55.3941,83524.0
2018-02-01 09:50:00,60.62,61.11,60.61,60.9,76198.0,55.3667,55.8142,55.3575,55.6224,76198.0
2018-02-01 10:00:00,60.87,61.12,60.7,60.75,73928.0,55.595,55.8233,55.4397,55.4854,73928.0
2018-02-01 10:10:00,60.75,60.88,60.61,60.87,76195.0,55.4854,55.6041,55.3575,55.595,76195.0
2018-02-01 10:20:00,60.85,60.9,60.78,60.78,44214.0,55.5767,55.6224,55.5128,55.5128,44214.0
2018-02-01 10:30:00,60.76,60.76,60.64,60.67,64495.0,55.4945,55.4945,55.3849,55.4123,64495.0
2018-02-01 10:40:00,60.68,60.69,60.26,60.34,98469.0,55.4215,55.4306,55.0379,55.1109,98469.0
2018-02-01 10:50:00,60.34,60.35,60.05,60.32,89054.0,55.1109,55.1201,54.8461,55.0927,89054.0
2018-02-01 11:00:00,60.31,60.42,60.15,60.18,83870.0,55.0835,55.184,54.9374,54.9648,83870.0
2018-02-01 11:10:00,60.17,60.28,60.12,60.19,44912.0,54.9557,55.0561,54.91,54.9739,44912.0
2018-02-01 11:20:00,60.2,60.37,60.14,60.28,50318.0,54.9831,55.1383,54.9283,55.0561,50318.0
2018-02-01 11:30:00,60.29,60.61,60.25,60.51,58102.0,55.0653,55.3575,55.0287,55.2662,58102.0
2018-02-01 11:40:00,60.53,60.58,60.42,60.43,45035.0,55.2845,55.3301,55.184,55.1931,45035.0
2018-02-01 11:50:00,60.45,60.71,60.44,60.69,58518.0,55.2114,55.4489,55.2023,55.4306,58518.0
2018-02-01 12:00:00,60.69,60.71,60.56,60.57,51785.0,55.4306,55.4489,55.3119,55.321,51785.0
2018-02-01 12:10:00,60.57,60.65,60.53,60.6,65066.0,55.321,55.3941,55.2845,55.3484,65066.0
2018-02-01 12:20:00,60.6,60.6,60.5,60.55,45355.0,55.3484,55.3484,55.2571,55.3027,45355.0
2018-02-01 12:30:00,60.56,60.57,60.47,60.55,43941.0,55.3119,55.321,55.2297,55.3027,43941.0
2018-02-01 12:40:00,60.55,60.56,60.48,60.52,35256.0,55.3027,55.3119,55.2388,55.2753,35256.0
2018-02-01 12:50:00,60.52,60.57,60.49,60.54,56402.0,55.2753,55.321,55.2479,55.2936,56402.0
2018-02-01 13:00:00,60.54,60.75,60.51,60.73,36051.0,55.2936,55.4854,55.2662,55.4671,36051.0
2018-02-01 13:10:00,60.72,60.73,60.6,60.6,30872.0,55.458,55.4671,55.3484,55.3484,30872.0
2018-02-01 13:20:00,60.6,60.65,60.58,60.58,29145.0,55.3484,55.3941,55.3301,55.3301,29145.0
2018-02-01 13:30:00,60.58,60.6,60.5,60.51,36014.0,55.3301,55.3484,55.2571,55.2662,36014.0
2018-02-01 13:40:00,60.51,60.52,60.41,60.5,76168.0,55.2662,55.2753,55.1749,55.2571,76168.0
2018-02-01 13:50:00,60.5,60.51,60.37,60.4,105795.0,55.2571,55.2662,55.1383,55.1657,105795.0
2018-02-01 14:00:00,60.4,60.41,60.34,60.39,106346.0,55.1657,55.1749,55.1109,55.1566,106346.0
2018-02-01 14:10:00,60.38,60.38,60.26,60.27,65534.0,55.1475,55.1475,55.0379,55.047,65534.0
2018-02-01 14:20:00,60.28,60.37,60.22,60.36,65927.0,55.0561,55.1383,55.0013,55.1292,65927.0
2018-02-01 14:30:00,60.36,60.42,60.3,60.42,94994.0,55.1292,55.184,55.0744,55.184,94994.0
2018-02-01 14:40:00,60.42,60.44,60.32,60.34,89498.0,55.184,55.2023,55.0927,55.1109,89498.0
2018-02-01 14:50:00,60.36,60.36,60.27,60.29,86209.0,55.1292,55.1292,55.047,55.0653,86209.0
2018-02-01 15:00:00,60.29,60.32,60.19,60.28,93665.0,55.0653,55.0927,54.9739,55.0561,93665.0
2018-02-01 15:10:00,60.28,60.3,60.19,60.21,68747.0,55.0561,55.0744,54.9739,54.9922,68747.0
2018-02-01 15:20:00,60.21,60.28,60.19,60.23,140140.0,54.9922,55.0561,54.9739,55.0105,140140.0
2018-02-01 15:30:00,60.24,60.32,60.18,60.3,236499.0,55.0196,55.0927,54.9648,55.0744,236499.0
2018-02-01 15:40:00,60.29,60.39,60.21,60.29,242151.0,55.0653,55.1566,54.9922,55.0653,242151.0
2018-02-01 15:50:00,60.29,60.35,60.2,60.28,458267.0,55.0653,55.1201,54.9831,55.0561,458267.0
2018-02-02 09:30:00,59.95,60.17,59.77,60.08,71212.0,54.7547,54.9557,54.5903,54.8735,71212.0
2018-02-02 09:40:00,60.1,60.26,59.99,60.02,35750.0,54.8917,55.0379,54.7913,54.8187,35750.0
2018-02-02 09:50:00,60.01,60.16,59.9,59.98,48909.0,54.8095,54.9465,54.7091,54.7821,48909.0
2018-02-02 10:00:00,59.96,59.96,59.57,59.61,115263.0,54.7639,54.7639,54.4077,54.4442,115263.0
2018-02-02 10:10:00,59.61,59.73,59.5,59.57,84692.0,54.4442,54.5538,54.3437,54.4077,84692.0
2018-02-02 10:20:00,59.55,59.63,59.46,59.58,67229.0,54.3894,54.4625,54.3072,54.4168,67229.0
2018-02-02 10:30:00,59.58,59.89,59.53,59.86,51484.0,54.4168,54.6999,54.3711,54.6725,51484.0
2018-02-02 10:40:00,59.87,60.01,59.72,59.77,104721.0,54.6817,54.8095,54.5447,54.5903,104721.0
2018-02-02 10:50:00,59.77,59.86,59.69,59.76,46633.0,54.5903,54.6725,54.5173,54.5812,46633.0
2018-02-02 11:00:00,59.76,59.77,59.62,59.77,59282.0,54.5812,54.5903,54.4533,54.5903,59282.0
2018-02-02 11:10:00,59.76,59.87,59.68,59.73,51664.0,54.5812,54.6817,54.5081,54.5538,51664.0
2018-02-02 11:20:00,59.71,59.8,59.59,59.69,53249.0,54.5355,54.6177,54.4259,54.5173,53249.0
2018-02-02 11:30:00,59.69,59.79,59.68,59.68,51152.0,54.5173,54.6086,54.5081,54.5081,51152.0
2018-02-02 11:40:00,59.69,59.7,59.46,59.59,60116.0,54.5173,54.5264,54.3072,54.4259,60116.0
2018-02-02 11:50:00,59.62,59.66,59.53,59.57,50126.0,54.4533,54.4899,54.3711,54.4077,50126.0
2018-02-02 12:00:00,59.54,59.61,59.51,59.55,57496.0,54.3803,54.4442,54.3529,54.3894,57496.0
2018-02-02 12:10:00,59.54,59.61,59.52,59.59,45531.0,54.3803,54.4442,54.362,54.4259,45531.0
2018-02-02 12:20:00,59.59,59.62,59.52,59.62,48720.0,54.4259,54.4533,54.362,54.4533,48720.0
2018-02-02 12:30:00,59.61,59.67,59.54,59.61,44948.0,54.4442,54.499,54.3803,54.4442,44948.0
2018-02-02 12:40:00,59.63,59.68,59.56,59.59,39543.0,54.4625,54.5081,54.3985,54.4259,39543.0
2018-02-02 12:50:00,59.58,59.6,59.42,59.44,68832.0,54.4168,54.4351,54.2707,54.2889,68832.0
2018-02-02 13:00:00,59.43,59.47,59.35,59.44,61353.0,54.2798,54.3163,54.2067,54.2889,61353.0
2018-02-02 13:10:00,59.44,59.44,59.33,59.39,66720.0,54.2889,54.2889,54.1885,54.2433,66720.0
2018-02-02 13:20:00,59.37,59.37,59.12,59.15,90241.0,54.225,54.225,53.9967,54.0241,90241.0
2018-02-02 13:30:00,59.18,59.34,59.17,59.23,50330.0,54.0515,54.1976,54.0423,54.0971,50330.0
2018-02-02 13:40:00,59.22,59.22,58.9,59.0,98482.0,54.088,54.088,53.7957,53.8871,98482.0
2018-02-02 13:50:00,59.0,59.15,58.98,59.06,56395.0,53.8871,54.0241,53.8688,53.9419,56395.0
2018-02-02 14:00:00,59.06,59.12,58.98,59.05,54514.0,53.9419,53.9967,53.8688,53.9327,54514.0
2018-02-02 14:10:00,59.04,59.06,58.78,58.83,49769.0,53.9236,53.9419,53.6861,53.7318,49769.0
2018-02-02 14:20:00,58.88,58.97,58.81,58.87,56694.0,53.7775,53.8597,53.7135,53.7683,56694.0
2018-02-02 14:30:00,58.88,59.02,58.83,58.84,70668.0,53.7775,53.9053,53.7318,53.7409,70668.0
2018-02-02 14:40:00,58.87,59.03,58.87,59.01,74770.0,53.7683,53.9145,53.7683,53.8962,74770.0
2018-02-02 14:50:00,58.97,59.02,58.92,58.99,50689.0,53.8597,53.9053,53.814,53.8779,50689.0
2018-02-02 15:00:00,58.97,58.99,58.81,58.83,125248.0,53.8597,53.8779,53.7135,53.7318,125248.0
2018-02-02 15:10:00,58.83,59.24,58.83,59.13,98571.0,53.7318,54.1063,53.7318,54.0058,98571.0
2018-02-02 15:20:00,59.13,59.23,59.11,59.11,115389.0,54.0058,54.0971,53.9875,53.9875,115389.0
2018-02-02 15:30:00,59.11,59.18,59.06,59.12,204698.0,53.9875,54.0515,53.9419,53.9967,204698.0
2018-02-02 15:40:00,59.11,59.12,58.89,58.91,223474.0,53.9875,53.9967,53.7866,53.8049,223474.0
2018-02-02 15:50:00,58.91,58.96,58.66,58.71,492049.0,53.8049,53.8505,53.5765,53.6222,492049.0
2018-02-05 09:30:00,58.02,58.67,57.77,58.63,220762.0,52.992,53.5857,52.7636,53.5491,220762.0
2018-02-05 09:40:00,58.57,58.69,58.16,58.26,141441.0,53.4943,53.6039,53.1198,53.2112,141441.0
2018-02-05 09:50:00,58.28,58.63,58.2,58.61,115044.0,53.2295,53.5491,53.1564,53.5309,115044.0
2018-02-05 10:00:00,58.61,58.72,58.44,58.72,117538.0,53.5309,53.6313,53.3756,53.6313,117538.0
2018-02-05 10:10:00,58.71,58.73,58.51,58.56,56275.0,53.6222,53.6405,53.4395,53.4852,56275.0
2018-02-05 10:20:00,58.5,58.74,58.46,58.67,97647.0,53.4304,53.6496,53.3939,53.5857,97647.0
2018-02-05 10:30:00,58.67,58.68,58.34,58.38,96052.0,53.5857,53.5948,53.2843,53.3208,96052.0
2018-02-05 10:40:00,58.4,58.67,58.36,58.56,66068.0,53.3391,53.5857,53.3025,53.4852,66068.0
2018-02-05 10:50:00,58.57,58.69,58.52,58.59,75575.0,53.4943,53.6039,53.4487,53.5126,75575.0
2018-02-05 11:00:00,58.59,58.63,58.4,58.46,62688.0,53.5126,53.5491,53.3391,53.3939,62688.0
2018-02-05 11:10:00,58.48,58.55,58.36,58.36,65121.0,53.4121,53.4761,53.3025,53.3025,65121.0
2018-02-05 11:20:00,58.38,58.42,58.27,58.3,62484.0,53.3208,53.3573,53.2203,53.2477,62484.0
2018-02-05 11:30:00,58.31,58.31,58.1,58.25,99749.0,53.2569,53.2569,53.065,53.202,99749.0
2018-02-05 11:40:00,58.25,58.34,58.17,58.18,42275.0,53.202,53.2843,53.129,53.1381,42275.0
2018-02-05 11:50:00,58.17,58.34,58.14,58.34,63803.0,53.129,53.2843,53.1016,53.2843,63803.0
2018-02-05 12:00:00,58.35,58.35,58.14,58.17,37872.0,53.2934,53.2934,53.1016,53.129,37872.0
2018-02-05 12:10:00,58.18,58.28,57.95,57.95,126208.0,53.1381,53.2295,52.928,52.928,126208.0
2018-02-05 12:20:00,57.95,58.11,57.91,58.1,169121.0,52.928,53.0742,52.8915,53.065,169121.0
2018-02-05 12:30:00,58.09,58.19,58.02,58.03,81673.0,53.0559,53.1472,52.992,53.0011,81673.0
2018-02-05 12:40:00,58.05,58.16,58.02,58.11,66176.0,53.0194,53.1198,52.992,53.0742,66176.0
2018-02-05 12:50:00,58.12,58.12,57.91,57.91,62058.0,53.0833,53.0833,52.8915,52.8915,62058.0
2018-02-05 13:00:00,57.9,57.9,57.44,57.49,98577.0,52.8824,52.8824,52.4622,52.5079,98577.0
2018-02-05 13:10:00,57.53,57.55,57.35,57.38,90425.0,52.5444,52.5627,52.38,52.4074,90425.0
2018-02-05 13:20:00,57.38,57.61,57.38,57.49,90191.0,52.4074,52.6175,52.4074,52.5079,90191.0
2018-02-05 13:30:00,57.49,57.58,57.33,57.33,119069.0,52.5079,52.5901,52.3618,52.3618,119069.0
2018-02-05 13:40:00,57.36,57.57,57.36,57.54,101218.0,52.3892,52.581,52.3892,52.5536,101218.0
2018-02-05 13:50:00,57.53,57.76,57.47,57.72,79735.0,52.5444,52.7545,52.4896,52.718,79735.0
2018-02-05 14:00:00,57.74,57.77,57.37,57.4,161278.0,52.7362,52.7636,52.3983,52.4257,161278.0
2018-02-05 14:10:00,57.4,57.5,57.02,57.22,380705.0,52.4257,52.517,52.0786,52.2613,380705.0
2018-02-05 14:20:00,57.22,57.28,57.05,57.07,323953.0,52.2613,52.3161,52.106,52.1243,323953.0
2018-02-05 14:30:00,57.07,57.19,56.89,57.17,283070.0,52.1243,52.2339,51.9599,52.2156,283070.0
2018-02-05 14:40:00,57.17,57.3,57.06,57.15,75002.0,52.2156,52.3344,52.1152,52.1974,75002.0
2018-02-05 14:50:00,57.13,57.19,56.9,56.9,116500.0,52.1791,52.2339,51.969,51.969,116500.0
2018-02-05 15:00:00,56.91,56.96,56.22,56.26,234534.0,51.9782,52.0238,51.348,51.3845,234534.0
2018-02-05 15:10:00,56.25,57.4,56.11,56.92,376711.0,51.3754,52.4257,51.2475,51.9873,376711.0
2018-02-05 15:20:00,56.96,57.53,56.8,57.4,218363.0,52.0238,52.5444,51.8777,52.4257,218363.0
2018-02-05 15:30:00,57.41,57.46,56.93,57.02,311692.0,52.4348,52.4805,51.9964,52.0786,311692.0
2018-02-05 15:40:00,57.04,57.33,56.98,57.09,559757.0,52.0969,52.3618,52.0421,52.1426,559757.0
2018-02-05 15:50:00,57.08,57.15,56.74,57.0,1183218.0,52.1334,52.1974,51.8229,52.0604,1183218.0
2018-02-06 09:30:00,55.84,56.99,55.55,56.89,432614.0,51.0009,52.0512,50.736,51.9599,432614.0
2018-02-06 09:40:00,56.88,57.27,56.57,57.12,460462.0,51.9508,52.307,51.6676,52.17,460462.0
2018-02-06 09:50:00,57.18,57.74,56.87,57.24,271032.0,52.2248,52.7362,51.9416,52.2796,271032.0
2018-02-06 10:00:00,57.22,57.54,57.11,57.16,135382.0,52.2613,52.5536,52.1608,52.2065,135382.0
2018-02-06 10:10:00,57.17,57.36,56.8,57.22,167446.0,52.2156,52.3892,51.8777,52.2613,167446.0
2018-02-06 10:20:00,57.15,57.41,56.89,57.16,167672.0,52.1974,52.4348,51.9599,52.2065,167672.0
2018-02-06 10:30:00,57.14,57.21,56.86,56.93,243138.0,52.1882,52.2522,51.9325,51.9964,243138.0
2018-02-06 10:40:00,56.9,57.23,56.73,57.12,181928.0,51.969,52.2704,51.8138,52.17,181928.0
2018-02-06 10:50:00,57.13,57.53,57.01,57.2,158503.0,52.1791,52.5444,52.0695,52.243,158503.0
2018-02-06 11:00:00,57.24,57.3,56.93,57.14,111167.0,52.2796,52.3344,51.9964,52.1882,111167.0
2018-02-06 11:10:00,57.1,57.21,56.85,57.08,152458.0,52.1517,52.2522,51.9234,52.1334,152458.0
2018-02-06 11:20:00,57.08,57.17,56.88,56.99,83697.0,52.1334,52.2156,51.9508,52.0512,83697.0
2018-02-06 11:30:00,56.99,57.02,56.85,56.88,114351.0,52.0512,52.0786,51.9234,51.9508,114351.0
2018-02-06 11:40:00,56.92,57.19,56.92,57.15,78301.0,51.9873,52.2339,51.9873,52.1974,78301.0
2018-02-06 11:50:00,57.15,57.37,57.13,57.31,108878.0,52.1974,52.3983,52.1791,52.3435,108878.0
2018-02-06 12:00:00,57.3,57.5,57.18,57.45,211654.0,52.3344,52.517,52.2248,52.4714,211654.0
2018-02-06 12:10:00,57.47,57.67,57.28,57.45,176561.0,52.4896,52.6723,52.3161,52.4714,176561.0
2018-02-06 12:20:00,57.41,57.67,57.39,57.65,47225.0,52.4348,52.6723,52.4166,52.654,47225.0
2018-02-06 12:30:00,57.64,57.88,57.49,57.84,196675.0,52.6449,52.8641,52.5079,52.8276,196675.0
2018-02-06 12:40:00,57.84,57.84,57.37,57.41,65251.0,52.8276,52.8276,52.3983,52.4348,65251.0
2018-02-06 12:50:00,57.44,57.44,57.19,57.3,47311.0,52.4622,52.4622,52.2339,52.3344,47311.0
2018-02-06 13:00:00,57.31,57.32,57.03,57.06,40129.0,52.3435,52.3526,52.0878,52.1152,40129.0
2018-02-06 13:10:00,57.03,57.3,57.02,57.3,47849.0,52.0878,52.3344,52.0786,52.3344,47849.0
2018-02-06 13:20:00,57.32,57.34,57.14,57.21,76591.0,52.3526,52.3709,52.1882,52.2522,76591.0
2018-02-06 13:30:00,57.19,57.2,56.88,57.08,75394.0,52.2339,52.243,51.9508,52.1334,75394.0
2018-02-06 13:40:00,57.08,57.11,56.93,56.98,43961.0,52.1334,52.1608,51.9964,52.0421,43961.0
2018-02-06 13:50:00,56.97,57.01,56.78,56.84,126384.0,52.033,52.0695,51.8594,51.9142,126384.0
2018-02-06 14:00:00,56.83,56.91,56.78,56.8,102938.0,51.9051,51.9782,51.8594,51.8777,102938.0
2018-02-06 14:10:00,56.78,57.03,56.78,56.83,141522.0,51.8594,52.0878,51.8594,51.9051,141522.0
2018-02-06 14:20:00,56.84,56.93,56.69,56.89,61476.0,51.9142,51.9964,51.7772,51.9599,61476.0
2018-02-06 14:30:00,56.88,57.38,56.84,57.25,169760.0,51.9508,52.4074,51.9142,52.2887,169760.0
2018-02-06 14:40:00,57.25,57.58,57.15,57.54,60566.0,52.2887,52.5901,52.1974,52.5536,60566.0
2018-02-06 14:50:00,57.54,57.85,57.37,57.8,68930.0,52.5536,52.8367,52.3983,52.791,68930.0
2018-02-06 15:00:00,57.8,58.43,57.8,58.43,124704.0,52.791,53.3665,52.791,53.3665,124704.0
2018-02-06 15:10:00,58.42,58.43,57.85,57.91,91953.0,53.3573,53.3665,52.8367,52.8915,91953.0
2018-02-06 15:20:00,57.9,58.13,57.82,58.02,88421.0,52.8824,53.0924,52.8093,52.992,88421.0
2018-02-06 15:30:00,58.04,58.2,57.85,58.2,181968.0,53.0102,53.1564,52.8367,53.1564,181968.0
2018-02-06 15:40:00,58.2,58.33,57.81,57.83,227760.0,53.1564,53.2751,52.8002,52.8184,227760.0
2018-02-06 15:50:00,57.8,58.15,57.77,58.14,474462.0,52.791,53.1107,52.7636,53.1016,474462.0
2018-02-07 09:30:00,58.05,58.92,58.01,58.88,161949.0,53.0194,53.814,52.9828,53.7775,161949.0
2018-02-07 09:40:00,58.84,59.04,58.47,58.48,96099.0,53.7409,53.9236,53.403,53.4121,96099.0
2018-02-07 09:50:00,58.46,58.71,58.44,58.58,82111.0,53.3939,53.6222,53.3756,53.5035,82111.0
2018-02-07 10:00:00,58.59,58.65,58.32,58.6,88664.0,53.5126,53.5674,53.266,53.5217,88664.0
2018-02-07 10:10:00,58.57,58.64,58.4,58.61,63433.0,53.4943,53.5583,53.3391,53.5309,63433.0
2018-02-07 10:20:00,58.59,58.74,58.5,58.63,51456.0,53.5126,53.6496,53.4304,53.5491,51456.0
2018-02-07 10:30:00,58.61,58.67,58.37,58.5,76406.0,53.5309,53.5857,53.3117,53.4304,76406.0
2018-02-07 10:40:00,58.5,58.52,58.36,58.5,77306.0,53.4304,53.4487,53.3025,53.4304,77306.0
2018-02-07 10:50:00,58.5,58.67,58.48,58.53,86641.0,53.4304,53.5857,53.4121,53.4578,86641.0
2018-02-07 11:00:00,58.55,58.76,58.54,58.69,75181.0,53.4761,53.6679,53.4669,53.6039,75181.0
2018-02-07 11:10:00,58.72,58.8,58.64,58.72,73631.0,53.6313,53.7044,53.5583,53.6313,73631.0
2018-02-07 11:20:00,58.73,58.85,58.66,58.67,93349.0,53.6405,53.7501,53.5765,53.5857,93349.0
2018-02-07 11:30:00,58.67,58.7,58.58,58.65,51641.0,53.5857,53.6131,53.5035,53.5674,51641.0
2018-02-07 11:40:00,58.66,58.67,58.46,58.49,42168.0,53.5765,53.5857,53.3939,53.4213,42168.0
2018-02-07 11:50:00,58.49,58.63,58.46,58.63,52600.0,53.4213,53.5491,53.3939,53.5491,52600.0
2018-02-07 12:00:00,58.61,58.63,58.48,58.59,94006.0,53.5309,53.5491,53.4121,53.5126,94006.0
2018-02-07 12:10:00,58.59,58.83,58.57,58.78,75369.0,53.5126,53.7318,53.4943,53.6861,75369.0
2018-02-07 12:20:00,58.76,58.93,58.69,58.91,80352.0,53.6679,53.8231,53.6039,53.8049,80352.0
2018-02-07 12:30:00,58.91,58.92,58.64,58.64,81324.0,53.8049,53.814,53.5583,53.5583,81324.0
2018-02-07 12:40:00,58.65,58.74,58.56,58.64,99316.0,53.5674,53.6496,53.4852,53.5583,99316.0
2018-02-07 12:50:00,58.62,58.76,58.6,58.68,115940.0,53.54,53.6679,53.5217,53.5948,115940.0
2018-02-07 13:00:00,58.71,58.74,58.44,58.5,80777.0,53.6222,53.6496,53.3756,53.4304,80777.0
2018-02-07 13:10:00,58.52,58.57,58.26,58.55,64992.0,53.4487,53.4943,53.2112,53.4761,64992.0
2018-02-07 13:20:00,58.55,58.56,58.26,58.55,74364.0,53.4761,53.4852,53.2112,53.4761,74364.0
2018-02-07 13:30:00,58.52,58.69,58.37,58.65,89461.0,53.4487,53.6039,53.3117,53.5674,89461.0
2018-02-07 13:40:00,58.68,58.78,58.62,58.66,66008.0,53.5948,53.6861,53.54,53.5765,66008.0
2018-02-07 13:50:00,58.65,58.66,58.44,58.55,54164.0,53.5674,53.5765,53.3756,53.4761,54164.0
2018-02-07 14:00:00,58.55,58.55,58.33,58.36,62818.0,53.4761,53.4761,53.2751,53.3025,62818.0
2018-02-07 14:10:00,58.39,58.61,58.39,58.61,69365.0,53.3299,53.5309,53.3299,53.5309,69365.0
2018-02-07 14:20:00,58.61,58.63,58.48,58.58,82734.0,53.5309,53.5491,53.4121,53.5035,82734.0
2018-02-07 14:30:00,58.58,58.7,58.54,58.55,62014.0,53.5035,53.6131,53.4669,53.4761,62014.0
2018-02-07 14:40:00,58.54,58.62,58.4,58.44,52047.0,53.4669,53.54,53.3391,53.3756,52047.0
2018-02-07 14:50:00,58.43,58.54,58.35,58.54,65854.0,53.3665,53.4669,53.2934,53.4669,65854.0
2018-02-07 15:00:00,58.54,58.65,58.46,58.57,115507.0,53.4669,53.5674,53.3939,53.4943,115507.0
2018-02-07 15:10:00,58.57,58.62,58.47,58.51,94556.0,53.4943,53.54,53.403,53.4395,94556.0
2018-02-07 15:20:00,58.51,58.59,58.49,58.55,184965.0,53.4395,53.5126,53.4213,53.4761,184965.0
2018-02-07 15:30:00,58.55,58.71,58.5,58.63,148307.0,53.4761,53.6222,53.4304,53.5491,148307.0
2018-02-07 15:40:00,58.63,58.67,58.21,58.22,198434.0,53.5491,53.5857,53.1655,53.1746,198434.0
2018-02-07 15:50:00,58.21,58.27,57.89,57.9,428886.0,53.1655,53.2203,52.8732,52.8824,428886.0
2018-02-08 09:30:00,57.88,57.88,57.3,57.57,138658.0,52.8641,52.8641,52.3344,52.581,138658.0
2018-02-08 09:40:00,57.57,57.86,57.45,57.57,122834.0,52.581,52.8458,52.4714,52.581,122834.0
2018-02-08 09:50:00,57.52,57.93,57.45,57.74,55821.0,52.5353,52.9098,52.4714,52.7362,55821.0
2018-02-08 10:00:00,57.71,57.87,57.6,57.74,100819.0,52.7088,52.855,52.6084,52.7362,100819.0
2018-02-08 10:10:00,57.75,57.9,57.62,57.69,71103.0,52.7454,52.8824,52.6266,52.6906,71103.0
2018-02-08 10:20:00,57.69,57.71,57.44,57.45,66030.0,52.6906,52.7088,52.4622,52.4714,66030.0
2018-02-08 10:30:00,57.44,57.59,57.3,57.39,108755.0,52.4622,52.5992,52.3344,52.4166,108755.0
2018-02-08 10:40:00,57.39,57.45,57.1,57.13,110442.0,52.4166,52.4714,52.1517,52.1791,110442.0
2018-02-08 10:50:00,57.12,57.13,56.9,57.0,158436.0,52.17,52.1791,51.969,52.0604,158436.0
2018-02-08 11:00:00,56.98,57.01,56.72,56.72,141418.0,52.0421,52.0695,51.8046,51.8046,141418.0
2018-02-08 11:10:00,56.73,56.87,56.52,56.64,122200.0,51.8138,51.9416,51.622,51.7316,122200.0
2018-02-08 11:20:00,56.66,56.68,56.49,56.58,155770.0,51.7498,51.7681,51.5946,51.6768,155770.0
2018-02-08 11:30:00,56.58,56.7,56.48,56.62,139603.0,51.6768,51.7864,51.5854,51.7133,139603.0
2018-02-08 11:40:00,56.61,56.63,56.45,56.58,160825.0,51.7042,51.7224,51.558,51.6768,160825.0
2018-02-08 11:50:00,56.6,56.9,56.58,56.61,162065.0,51.695,51.969,51.6768,51.7042,162065.0
2018-02-08 12:00:00,56.59,56.62,56.39,56.39,241529.0,51.6859,51.7133,51.5032,51.5032,241529.0
2018-02-08 12:10:00,56.39,56.48,56.34,56.42,142518.0,51.5032,51.5854,51.4576,51.5306,142518.0
2018-02-08 12:20:00,56.43,56.47,56.16,56.23,418419.0,51.5398,51.5763,51.2932,51.3571,418419.0
2018-02-08 12:30:00,56.26,56.3,56.08,56.28,209908.0,51.3845,51.421,51.2201,51.4028,209908.0
2018-02-08 12:40:00,56.27,56.36,56.1,56.19,269978.0,51.3936,51.4758,51.2384,51.3206,269978.0
2018-02-08 12:50:00,56.18,56.2,55.88,56.16,208712.0,51.3114,51.3297,51.0374,51.2932,208712.0
2018-02-08 13:00:00,56.14,56.32,56.05,56.25,355587.0,51.2749,51.4393,51.1927,51.3754,355587.0
2018-02-08 13:10:00,56.27,56.48,56.16,56.45,191086.0,51.3936,51.5854,51.2932,51.558,191086.0
2018-02-08 13:20:00,56.45,56.55,56.27,56.27,98507.0,51.558,51.6494,51.3936,51.3936,98507.0
2018-02-08 13:30:00,56.28,56.65,56.27,56.65,74072.0,51.4028,51.7407,51.3936,51.7407,74072.0
2018-02-08 13:40:00,56.67,56.91,56.59,56.76,107323.0,51.759,51.9782,51.6859,51.8412,107323.0
2018-02-08 13:50:00,56.77,56.87,56.64,56.81,79637.0,51.8503,51.9416,51.7316,51.8868,79637.0
2018-02-08 14:00:00,56.8,56.84,56.63,56.75,103455.0,51.8777,51.9142,51.7224,51.832,103455.0
2018-02-08 14:10:00,56.76,56.98,56.69,56.87,82747.0,51.8412,52.0421,51.7772,51.9416,82747.0
2018-02-08 14:20:00,56.89,56.94,56.63,56.7,78199.0,51.9599,52.0056,51.7224,51.7864,78199.0
2018-02-08 14:30:00,56.69,56.75,56.54,56.74,94254.0,51.7772,51.832,51.6402,51.8229,94254.0
2018-02-08 14:40:00,56.74,56.76,56.57,56.59,101252.0,51.8229,51.8412,51.6676,51.6859,101252.0
2018-02-08 14:50:00,56.59,56.6,56.49,56.5,225021.0,51.6859,51.695,51.5946,51.6037,225021.0
2018-02-08 15:00:00,56.51,56.62,56.33,56.35,140196.0,51.6128,51.7133,51.4484,51.4667,140196.0
2018-02-08 15:10:00,56.33,56.48,56.3,56.32,123449.0,51.4484,51.5854,51.421,51.4393,123449.0
2018-02-08 15:20:00,56.32,56.43,56.23,56.26,184270.0,51.4393,51.5398,51.3571,51.3845,184270.0
2018-02-08 15:30:00,56.27,56.36,56.17,56.19,229562.0,51.3936,51.4758,51.3023,51.3206,229562.0
2018-02-08 15:40:00,56.19,56.3,55.94,56.03,325298.0,51.3206,51.421,51.0922,51.1744,325298.0
2018-02-08 15:50:00,56.04,56.04,55.6,55.62,625448.0,51.1836,51.1836,50.7817,50.8,625448.0
2018-02-09 09:30:00,56.55,56.79,55.86,56.0,243932.0,51.6494,51.8686,51.0192,51.147,243932.0
2018-02-09 09:40:00,56.04,56.37,55.81,56.21,120820.0,51.1836,51.485,50.9735,51.3388,120820.0
2018-02-09 09:50:00,56.23,56.44,56.1,56.16,95914.0,51.3571,51.5489,51.2384,51.2932,95914.0
2018-02-09 10:00:00,56.14,56.2,55.89,56.01,74491.0,51.2749,51.3297,51.0466,51.1562,74491.0
2018-02-09 10:10:00,55.98,56.18,55.95,56.05,113274.0,51.1288,51.3114,51.1014,51.1927,113274.0
2018-02-09 10:20:00,56.03,56.11,55.91,55.92,125811.0,51.1744,51.2475,51.0648,51.074,125811.0
2018-02-09 10:30:00,55.91,55.95,55.74,55.74,103484.0,51.0648,51.1014,50.9096,50.9096,103484.0
2018-02-09 10:40:00,55.73,55.73,55.02,55.11,87238.0,50.9004,50.9004,50.252,50.3342,87238.0
2018-02-09 10:50:00,55.1,55.5,55.02,55.37,169567.0,50.325,50.6904,50.252,50.5716,169567.0
2018-02-09 11:00:00,55.4,55.74,55.37,55.43,119800.0,50.599,50.9096,50.5716,50.6264,119800.0
2018-02-09 11:10:00,55.42,55.53,55.18,55.35,85621.0,50.6173,50.7178,50.3981,50.5534,85621.0
2018-02-09 11:20:00,55.33,55.47,55.24,55.4,103554.0,50.5351,50.663,50.4529,50.599,103554.0
2018-02-09 11:30:00,55.43,55.62,55.36,55.47,66103.0,50.6264,50.8,50.5625,50.663,66103.0
2018-02-09 11:40:00,55.47,55.5,55.2,55.23,68410.0,50.663,50.6904,50.4164,50.4438,68410.0
2018-02-09 11:50:00,55.21,55.27,55.13,55.14,69333.0,50.4255,50.4803,50.3524,50.3616,69333.0
2018-02-09 12:00:00,55.15,55.2,54.58,54.58,179507.0,50.3707,50.4164,49.8501,49.8501,179507.0
2018-02-09 12:10:00,54.58,54.84,54.57,54.61,124521.0,49.8501,50.0876,49.841,49.8775,124521.0
2018-02-09 12:20:00,54.66,54.97,54.49,54.5,91378.0,49.9232,50.2063,49.7679,49.777,91378.0
2018-02-09 12:30:00,54.51,54.68,54.5,54.56,80473.0,49.7862,49.9414,49.777,49.8318,80473.0
2018-02-09 12:40:00,54.51,54.53,54.37,54.43,101257.0,49.7862,49.8044,49.6583,49.7131,101257.0
2018-02-09 12:50:00,54.42,54.99,54.38,54.97,82274.0,49.704,50.2246,49.6674,50.2063,82274.0
2018-02-09 13:00:00,54.96,54.98,54.62,54.63,76237.0,50.1972,50.2154,49.8866,49.8958,76237.0
2018-02-09 13:10:00,54.64,54.66,54.43,54.66,106362.0,49.9049,49.9232,49.7131,49.9232,106362.0
2018-02-09 13:20:00,54.69,54.75,54.29,54.36,96767.0,49.9506,50.0054,49.5852,49.6492,96767.0
2018-02-09 13:30:00,54.35,54.5,54.01,54.23,113028.0,49.64,49.777,49.3295,49.5304,113028.0
2018-02-09 13:40:00,54.2,54.74,54.2,54.72,91053.0,49.503,49.9962,49.503,49.978,91053.0
2018-02-09 13:50:00,54.7,55.13,54.68,54.9,86039.0,49.9597,50.3524,49.9414,50.1424,86039.0
2018-02-09 14:00:00,54.9,55.51,54.89,55.36,113258.0,50.1424,50.6995,50.1332,50.5625,113258.0
2018-02-09 14:10:00,55.37,55.74,55.29,55.64,107665.0,50.5716,50.9096,50.4986,50.8182,107665.0
2018-02-09 14:20:00,55.65,55.95,55.33,55.4,102331.0,50.8274,51.1014,50.5351,50.599,102331.0
2018-02-09 14:30:00,55.4,55.55,55.27,55.49,104945.0,50.599,50.736,50.4803,50.6812,104945.0
2018-02-09 14:40:00,55.51,55.63,55.37,55.42,75360.0,50.6995,50.8091,50.5716,50.6173,75360.0
2018-02-09 14:50:00,55.41,55.65,55.14,55.18,102520.0,50.6082,50.8274,50.3616,50.3981,102520.0
2018-02-09 15:00:00,55.15,55.19,54.87,54.97,142577.0,50.3707,50.4072,50.115,50.2063,142577.0
2018-02-09 15:10:00,54.97,55.3,54.85,55.2,119332.0,50.2063,50.5077,50.0967,50.4164,119332.0
2018-02-09 15:20:00,55.23,55.37,55.12,55.26,163427.0,50.4438,50.5716,50.3433,50.4712,163427.0
2018-02-09 15:30:00,55.26,55.53,55.2,55.39,295956.0,50.4712,50.7178,50.4164,50.5899,295956.0
2018-02-09 15:40:00,55.41,56.01,55.39,55.93,387226.0,50.6082,51.1562,50.5899,51.0831,387226.0
2018-02-09 15:50:00,55.95,56.17,55.4,55.53,621345.0,51.1014,51.3023,50.599,50.7178,621345.0
2018-02-12 09:30:00,56.14,56.56,56.07,56.54,152666.0,51.2749,51.6585,51.211,51.6402,152666.0
2018-02-12 09:40:00,56.56,56.74,56.22,56.23,104837.0,51.6585,51.8229,51.348,51.3571,104837.0
2018-02-12 09:50:00,56.23,56.35,56.01,56.05,124020.0,51.3571,51.4667,51.1562,51.1927,124020.0
2018-02-12 10:00:00,56.07,56.2,55.97,56.02,126263.0,51.211,51.3297,51.1196,51.1653,126263.0
2018-02-12 10:10:00,56.03,56.11,55.9,55.9,164661.0,51.1744,51.2475,51.0557,51.0557,164661.0
2018-02-12 10:20:00,55.89,55.92,55.71,55.79,230382.0,51.0466,51.074,50.8822,50.9552,230382.0
2018-02-12 10:30:00,55.79,56.21,55.73,56.01,97755.0,50.9552,51.3388,50.9004,51.1562,97755.0
2018-02-12 10:40:00,56.01,56.12,55.85,56.1,100173.0,51.1562,51.2566,51.01,51.2384,100173.0
2018-02-12 10:50:00,56.1,56.15,55.92,56.15,67528.0,51.2384,51.284,51.074,51.284,67528.0
2018-02-12 11:00:00,56.13,56.16,55.92,55.93,90200.0,51.2658,51.2932,51.074,51.0831,90200.0
2018-02-12 11:10:00,55.94,56.48,55.93,56.45,113975.0,51.0922,51.5854,51.0831,51.558,113975.0
2018-02-12 11:20:00,56.46,56.49,56.28,56.28,104424.0,51.5672,51.5946,51.4028,51.4028,104424.0
2018-02-12 11:30:00,56.28,56.32,56.2,56.31,67213.0,51.4028,51.4393,51.3297,51.4302,67213.0
2018-02-12 11:40:00,56.31,56.39,56.25,56.39,88823.0,51.4302,51.5032,51.3754,51.5032,88823.0
2018-02-12 11:50:00,56.39,56.62,56.31,56.55,45219.0,51.5032,51.7133,51.4302,51.6494,45219.0
2018-02-12 12:00:00,56.56,56.7,56.51,56.68,49037.0,51.6585,51.7864,51.6128,51.7681,49037.0
2018-02-12 12:10:00,56.67,56.96,56.66,56.91,35063.0,51.759,52.0238,51.7498,51.9782,35063.0
2018-02-12 12:20:00,56.92,56.93,56.76,56.76,65136.0,51.9873,51.9964,51.8412,51.8412,65136.0
2018-02-12 12:30:00,56.75,56.79,56.65,56.77,34717.0,51.832,51.8686,51.7407,51.8503,34717.0
2018-02-12 12:40:00,56.79,56.85,56.66,56.67,29665.0,51.8686,51.9234,51.7498,51.759,29665.0
2018-02-12 12:50:00,56.68,56.77,56.66,56.7,25701.0,51.7681,51.8503,51.7498,51.7864,25701.0
2018-02-12 13:00:00,56.71,56.77,56.63,56.69,56395.0,51.7955,51.8503,51.7224,51.7772,56395.0
2018-02-12 13:10:00,56.7,56.9,56.69,56.78,60501.0,51.7864,51.969,51.7772,51.8594,60501.0
2018-02-12 13:20:00,56.77,56.92,56.73,56.92,95435.0,51.8503,51.9873,51.8138,51.9873,95435.0
2018-02-12 13:30:00,56.92,56.96,56.83,56.87,38893.0,51.9873,52.0238,51.9051,51.9416,38893.0
2018-02-12 13:40:00,56.87,56.89,56.82,56.85,34084.0,51.9416,51.9599,51.896,51.9234,34084.0
2018-02-12 13:50:00,56.85,57.28,56.85,57.18,89153.0,51.9234,52.3161,51.9234,52.2248,89153.0
2018-02-12 14:00:00,57.19,57.21,57.01,57.01,79227.0,52.2339,52.2522,52.0695,52.0695,79227.0
2018-02-12 14:10:00,57.02,57.03,56.87,56.9,77478.0,52.0786,52.0878,51.9416,51.969,77478.0
2018-02-12 14:20:00,56.91,57.1,56.91,57.08,61051.0,51.9782,52.1517,51.9782,52.1334,61051.0
2018-02-12 14:30:00,57.08,57.17,57.02,57.06,66725.0,52.1334,52.2156,52.0786,52.1152,66725.0
2018-02-12 14:40:00,57.05,57.08,56.9,56.92,64231.0,52.106,52.1334,51.969,51.9873,64231.0
2018-02-12 14:50:00,56.91,56.99,56.85,56.93,63607.0,51.9782,52.0512,51.9234,51.9964,63607.0
2018-02-12 15:00:00,56.93,57.06,56.9,57.03,76351.0,51.9964,52.1152,51.969,52.0878,76351.0
2018-02-12 15:10:00,57.03,57.18,56.98,57.12,82056.0,52.0878,52.2248,52.0421,52.17,82056.0
2018-02-12 15:20:00,57.12,57.23,57.04,57.07,91926.0,52.17,52.2704,52.0969,52.1243,91926.0
2018-02-12 15:30:00,57.08,57.12,56.8,56.9,141361.0,52.1334,52.17,51.8777,51.969,141361.0
2018-02-12 15:40:00,56.92,57.01,56.57,56.71,254891.0,51.9873,52.0695,51.6676,51.7955,254891.0
2018-02-12 15:50:00,56.71,56.89,56.67,56.8,423763.0,51.7955,51.9599,51.759,51.8777,423763.0
2018-02-13 09:30:00,56.56,57.0,56.46,56.97,138970.0,51.6585,52.0604,51.5672,52.033,138970.0
2018-02-13 09:40:00,56.94,57.05,56.51,56.53,131193.0,52.0056,52.106,51.6128,51.6311,131193.0
2018-02-13 09:50:00,56.53,56.8,56.32,56.41,76935.0,51.6311,51.8777,51.4393,51.5215,76935.0
2018-02-13 10:00:00,56.42,56.43,56.15,56.25,85976.0,51.5306,51.5398,51.284,51.3754,85976.0
2018-02-13 10:10:00,56.26,56.38,56.26,56.34,57646.0,51.3845,51.4941,51.3845,51.4576,57646.0
2018-02-13 10:20:00,56.34,56.57,56.31,56.32,67654.0,51.4576,51.6676,51.4302,51.4393,67654.0
2018-02-13 10:30:00,56.3,56.59,56.3,56.58,78182.0,51.421,51.6859,51.421,51.6768,78182.0
2018-02-13 10:40:00,56.59,56.72,56.46,56.7,64133.0,51.6859,51.8046,51.5672,51.7864,64133.0
2018-02-13 10:50:00,56.69,56.78,56.6,56.75,44057.0,51.7772,51.8594,51.695,51.832,44057.0
2018-02-13 11:00:00,56.75,56.81,56.58,56.6,69994.0,51.832,51.8868,51.6768,51.695,69994.0
2018-02-13 11:10:00,56.6,56.74,56.51,56.7,69048.0,51.695,51.8229,51.6128,51.7864,69048.0
2018-02-13 11:20:00,56.7,56.85,56.64,56.8,88042.0,51.7864,51.9234,51.7316,51.8777,88042.0
2018-02-13 11:30:00,56.8,56.8,56.56,56.61,50869.0,51.8777,51.8777,51.6585,51.7042,50869.0
2018-02-13 11:40:00,56.59,56.75,56.56,56.74,41023.0,51.6859,51.832,51.6585,51.8229,41023.0
2018-02-13 11:50:00,56.75,56.77,56.68,56.69,53781.0,51.832,51.8503,51.7681,51.7772,53781.0
2018-02-13 12:00:00,56.68,56.75,56.62,56.64,39841.0,51.7681,51.832,51.7133,51.7316,39841.0
2018-02-13 12:10:00,56.64,56.78,56.63,56.72,45925.0,51.7316,51.8594,51.7224,51.8046,45925.0
2018-02-13 12:20:00,56.72,56.72,56.43,56.45,67588.0,51.8046,51.8046,51.5398,51.558,67588.0
2018-02-13 12:30:00,56.44,56.47,56.33,56.4,60269.0,51.5489,51.5763,51.4484,51.5124,60269.0
2018-02-13 12:40:00,56.42,56.52,56.4,56.52,49688.0,51.5306,51.622,51.5124,51.622,49688.0
2018-02-13 12:50:00,56.52,56.56,56.47,56.48,45909.0,51.622,51.6585,51.5763,51.5854,45909.0
2018-02-13 13:00:00,56.47,56.5,56.41,56.47,39261.0,51.5763,51.6037,51.5215,51.5763,39261.0
2018-02-13 13:10:00,56.47,56.72,56.44,56.69,76455.0,51.5763,51.8046,51.5489,51.7772,76455.0
2018-02-13 13:20:00,56.71,56.98,56.69,56.92,109279.0,51.7955,52.0421,51.7772,51.9873,109279.0
2018-02-13 13:30:00,56.93,57.24,56.89,57.24,100249.0,51.9964,52.2796,51.9599,52.2796,100249.0
2018-02-13 13:40:00,57.24,57.24,57.08,57.08,66026.0,52.2796,52.2796,52.1334,52.1334,66026.0
2018-02-13 13:50:00,57.08,57.09,56.98,57.09,68459.0,52.1334,52.1426,52.0421,52.1426,68459.0
2018-02-13 14:00:00,57.09,57.19,57.04,57.15,74036.0,52.1426,52.2339,52.0969,52.1974,74036.0
2018-02-13 14:10:00,57.16,57.23,57.04,57.07,71398.0,52.2065,52.2704,52.0969,52.1243,71398.0
2018-02-13 14:20:00,57.07,57.08,56.96,57.0,51529.0,52.1243,52.1334,52.0238,52.0604,51529.0
2018-02-13 14:30:00,57.01,57.04,56.9,56.91,69712.0,52.0695,52.0969,51.969,51.9782,69712.0
2018-02-13 14:40:00,56.92,57.03,56.87,57.02,50675.0,51.9873,52.0878,51.9416,52.0786,50675.0
2018-02-13 14:50:00,57.03,57.14,57.03,57.09,66772.0,52.0878,52.1882,52.0878,52.1426,66772.0
2018-02-13 15:00:00,57.08,57.13,57.01,57.03,82746.0,52.1334,52.1791,52.0695,52.0878,82746.0
2018-02-13 15:10:00,57.03,57.12,57.01,57.08,74345.0,52.0878,52.17,52.0695,52.1334,74345.0
2018-02-13 15:20:00,57.08,57.15,57.02,57.14,74789.0,52.1334,52.1974,52.0786,52.1882,74789.0
2018-02-13 15:30:00,57.15,57.25,57.09,57.22,116512.0,52.1974,52.2887,52.1426,52.2613,116512.0
2018-02-13 15:40:00,57.22,57.24,57.1,57.17,167317.0,52.2613,52.2796,52.1517,52.2156,167317.0
2018-02-13 15:50:00,57.17,57.24,57.15,57.17,308102.0,52.2156,52.2796,52.1974,52.2156,308102.0
2018-02-14 09:30:00,56.94,57.35,56.85,57.17,110731.0,52.0056,52.38,51.9234,52.2156,110731.0
2018-02-14 09:40:00,57.19,57.44,57.14,57.37,96778.0,52.2339,52.4622,52.1882,52.3983,96778.0
2018-02-14 09:50:00,57.35,57.74,57.32,57.58,117254.0,52.38,52.7362,52.3526,52.5901,117254.0
2018-02-14 10:00:00,57.58,57.9,57.53,57.82,134033.0,52.5901,52.8824,52.5444,52.8093,134033.0
2018-02-14 10:10:00,57.83,57.95,57.73,57.87,74114.0,52.8184,52.928,52.7271,52.855,74114.0
2018-02-14 10:20:00,57.85,58.03,57.73,57.8,94995.0,52.8367,53.0011,52.7271,52.791,94995.0
2018-02-14 10:30:00,57.78,58.08,57.78,58.04,103307.0,52.7728,53.0468,52.7728,53.0102,103307.0
2018-02-14 10:40:00,58.04,58.14,57.87,58.0,66838.0,53.0102,53.1016,52.855,52.9737,66838.0
2018-02-14 10:50:00,58.0,58.0,57.89,57.9,38946.0,52.9737,52.9737,52.8732,52.8824,38946.0
2018-02-14 11:00:00,57.92,58.04,57.81,57.82,38891.0,52.9006,53.0102,52.8002,52.8093,38891.0
2018-02-14 11:10:00,57.81,57.97,57.78,57.89,47020.0,52.8002,52.9463,52.7728,52.8732,47020.0
2018-02-14 11:20:00,57.89,58.17,57.88,58.11,47932.0,52.8732,53.129,52.8641,53.0742,47932.0
2018-02-14 11:30:00,58.12,58.15,57.93,58.09,59498.0,53.0833,53.1107,52.9098,53.0559,59498.0
2018-02-14 11:40:00,58.08,58.15,57.9,57.9,58939.0,53.0468,53.1107,52.8824,52.8824,58939.0
2018-02-14 11:50:00,57.88,57.99,57.79,57.89,58649.0,52.8641,52.9646,52.7819,52.8732,58649.0
2018-02-14 12:00:00,57.89,58.02,57.86,57.9,63568.0,52.8732,52.992,52.8458,52.8824,63568.0
2018-02-14 12:10:00,57.91,57.95,57.75,57.77,46359.0,52.8915,52.928,52.7454,52.7636,46359.0
2018-02-14 12:20:00,57.78,58.0,57.75,57.97,33106.0,52.7728,52.9737,52.7454,52.9463,33106.0
2018-02-14 12:30:00,57.97,58.0,57.91,57.93,31306.0,52.9463,52.9737,52.8915,52.9098,31306.0
2018-02-14 12:40:00,57.93,58.01,57.91,57.91,44385.0,52.9098,52.9828,52.8915,52.8915,44385.0
2018-02-14 12:50:00,57.92,58.1,57.9,58.08,48342.0,52.9006,53.065,52.8824,53.0468,48342.0
2018-02-14 13:00:00,58.07,58.27,58.07,58.13,45350.0,53.0376,53.2203,53.0376,53.0924,45350.0
2018-02-14 13:10:00,58.12,58.34,58.12,58.22,41659.0,53.0833,53.2843,53.0833,53.1746,41659.0
2018-02-14 13:20:00,58.2,58.31,58.17,58.18,37922.0,53.1564,53.2569,53.129,53.1381,37922.0
2018-02-14 13:30:00,58.17,58.28,58.16,58.24,40229.0,53.129,53.2295,53.1198,53.1929,40229.0
2018-02-14 13:40:00,58.23,58.38,58.16,58.35,39672.0,53.1838,53.3208,53.1198,53.2934,39672.0
2018-02-14 13:50:00,58.34,58.34,58.2,58.2,30742.0,53.2843,53.2843,53.1564,53.1564,30742.0
2018-02-14 14:00:00,58.2,58.32,58.16,58.18,45837.0,53.1564,53.266,53.1198,53.1381,45837.0
2018-02-14 14:10:00,58.18,58.23,58.13,58.15,40962.0,53.1381,53.1838,53.0924,53.1107,40962.0
2018-02-14 14:20:00,58.16,58.19,57.94,57.96,55444.0,53.1198,53.1472,52.9189,52.9372,55444.0
2018-02-14 14:30:00,57.95,57.99,57.84,57.94,156104.0,52.928,52.9646,52.8276,52.9189,156104.0
2018-02-14 14:40:00,57.93,57.95,57.74,57.77,58441.0,52.9098,52.928,52.7362,52.7636,58441.0
2018-02-14 14:50:00,57.77,57.83,57.75,57.79,76629.0,52.7636,52.8184,52.7454,52.7819,76629.0
2018-02-14 15:00:00,57.79,58.0,57.79,57.98,110224.0,52.7819,52.9737,52.7819,52.9554,110224.0
2018-02-14 15:10:00,57.97,57.98,57.89,57.92,64330.0,52.9463,52.9554,52.8732,52.9006,64330.0
2018-02-14 15:20:00,57.92,57.92,57.7,57.72,101324.0,52.9006,52.9006,52.6997,52.718,101324.0
2018-02-14 15:30:00,57.72,57.83,57.7,57.8,157605.0,52.718,52.8184,52.6997,52.791,157605.0
2018-02-14 15:40:00,57.8,57.83,57.72,57.77,214319.0,52.791,52.8184,52.718,52.7636,214319.0
2018-02-14 15:50:00,57.77,57.81,57.6,57.72,643331.0,52.7636,52.8002,52.6084,52.718,643331.0
2018-02-15 09:30:00,58.21,58.44,58.01,58.26,174253.0,53.1655,53.3756,52.9828,53.2112,174253.0
2018-02-15 09:40:00,58.27,58.46,58.24,58.31,51208.0,53.2203,53.3939,53.1929,53.2569,51208.0
2018-02-15 09:50:00,58.29,58.4,58.24,58.3,37298.0,53.2386,53.3391,53.1929,53.2477,37298.0
2018-02-15 10:00:00,58.29,58.34,57.93,57.94,88567.0,53.2386,53.2843,52.9098,52.9189,88567.0
2018-02-15 10:10:00,57.97,58.05,57.85,57.94,51624.0,52.9463,53.0194,52.8367,52.9189,51624.0
2018-02-15 10:20:00,57.94,58.04,57.82,57.82,38199.0,52.9189,53.0102,52.8093,52.8093,38199.0
2018-02-15 10:30:00,57.83,57.83,57.67,57.69,62477.0,52.8184,52.8184,52.6723,52.6906,62477.0
2018-02-15 10:40:00,57.69,57.79,57.63,57.66,52237.0,52.6906,52.7819,52.6358,52.6632,52237.0
2018-02-15 10:50:00,57.67,57.82,57.66,57.69,87688.0,52.6723,52.8093,52.6632,52.6906,87688.0
2018-02-15 11:00:00,57.68,57.74,57.47,57.73,122601.0,52.6814,52.7362,52.4896,52.7271,122601.0
2018-02-15 11:10:00,57.73,57.85,57.66,57.79,65019.0,52.7271,52.8367,52.6632,52.7819,65019.0
2018-02-15 11:20:00,57.79,57.97,57.78,57.94,46344.0,52.7819,52.9463,52.7728,52.9189,46344.0
2018-02-15 11:30:00,57.95,57.99,57.82,57.88,45994.0,52.928,52.9646,52.8093,52.8641,45994.0
2018-02-15 11:40:00,57.89,57.95,57.85,57.94,31102.0,52.8732,52.928,52.8367,52.9189,31102.0
2018-02-15 11:50:00,57.93,57.96,57.81,57.86,37047.0,52.9098,52.9372,52.8002,52.8458,37047.0
2018-02-15 12:00:00,57.86,57.9,57.7,57.86,43265.0,52.8458,52.8824,52.6997,52.8458,43265.0
2018-02-15 12:10:00,57.85,57.98,57.73,57.95,60381.0,52.8367,52.9554,52.7271,52.928,60381.0
2018-02-15 12:20:00,57.95,58.06,57.87,58.0,37761.0,52.928,53.0285,52.855,52.9737,37761.0
2018-02-15 12:30:00,58.0,58.1,57.96,58.04,35901.0,52.9737,53.065,52.9372,53.0102,35901.0
2018-02-15 12:40:00,58.05,58.06,57.89,57.91,46300.0,53.0194,53.0285,52.8732,52.8915,46300.0
2018-02-15 12:50:00,57.94,57.96,57.84,57.95,40567.0,52.9189,52.9372,52.8276,52.928,40567.0
2018-02-15 13:00:00,57.95,58.1,57.95,58.05,18039.0,52.928,53.065,52.928,53.0194,18039.0
2018-02-15 13:10:00,58.06,58.09,58.02,58.02,19018.0,53.0285,53.0559,52.992,52.992,19018.0
2018-02-15 13:20:00,58.04,58.05,57.95,58.0,27794.0,53.0102,53.0194,52.928,52.9737,27794.0
2018-02-15 13:30:00,58.0,58.0,57.89,57.92,26601.0,52.9737,52.9737,52.8732,52.9006,26601.0
2018-02-15 13:40:00,57.91,58.09,57.9,58.06,171470.0,52.8915,53.0559,52.8824,53.0285,171470.0
2018-02-15 13:50:00,58.05,58.05,57.89,57.97,34711.0,53.0194,53.0194,52.8732,52.9463,34711.0
2018-02-15 14:00:00,57.96,58.1,57.94,58.06,41855.0,52.9372,53.065,52.9189,53.0285,41855.0
2018-02-15 14:10:00,58.05,58.05,57.96,58.02,32901.0,53.0194,53.0194,52.9372,52.992,32901.0
2018-02-15 14:20:00,58.01,58.03,57.95,58.02,55713.0,52.9828,53.0011,52.928,52.992,55713.0
2018-02-15 14:30:00,58.03,58.08,57.99,58.03,47591.0,53.0011,53.0468,52.9646,53.0011,47591.0
2018-02-15 14:40:00,58.02,58.09,58.01,58.08,47478.0,52.992,53.0559,52.9828,53.0468,47478.0
2018-02-15 14:50:00,58.08,58.08,57.95,57.98,48440.0,53.0468,53.0468,52.928,52.9554,48440.0
2018-02-15 15:00:00,57.97,58.06,57.95,57.96,75625.0,52.9463,53.0285,52.928,52.9372,75625.0
2018-02-15 15:10:00,57.98,58.02,57.92,58.01,50285.0,52.9554,52.992,52.9006,52.9828,50285.0
2018-02-15 15:20:00,58.01,58.08,57.98,58.01,73576.0,52.9828,53.0468,52.9554,52.9828,73576.0
2018-02-15 15:30:00,58.0,58.04,57.91,57.99,71402.0,52.9737,53.0102,52.8915,52.9646,71402.0
2018-02-15 15:40:00,58.0,58.08,57.98,58.06,131693.0,52.9737,53.0468,52.9554,53.0285,131693.0
2018-02-15 15:50:00,58.06,58.21,58.04,58.2,244947.0,53.0285,53.1655,53.0102,53.1564,244947.0
2018-02-16 09:30:00,58.41,58.77,58.27,58.67,213408.0,53.3482,53.677,53.2203,53.5857,213408.0
2018-02-16 09:40:00,58.66,58.7,58.48,58.61,281016.0,53.5765,53.6131,53.4121,53.5309,281016.0
2018-02-16 09:50:00,58.61,58.86,58.56,58.68,134048.0,53.5309,53.7592,53.4852,53.5948,134048.0
2018-02-16 10:00:00,58.69,58.8,58.58,58.77,130202.0,53.6039,53.7044,53.5035,53.677,130202.0
2018-02-16 10:10:00,58.77,58.77,58.57,58.7,84135.0,53.677,53.677,53.4943,53.6131,84135.0
2018-02-16 10:20:00,58.69,58.73,58.59,58.63,112247.0,53.6039,53.6405,53.5126,53.5491,112247.0
2018-02-16 10:30:00,58.62,58.75,58.58,58.69,50274.0,53.54,53.6587,53.5035,53.6039,50274.0
2018-02-16 10:40:00,58.7,58.71,58.61,58.64,44740.0,53.6131,53.6222,53.5309,53.5583,44740.0
2018-02-16 10:50:00,58.63,58.81,58.6,58.63,85827.0,53.5491,53.7135,53.5217,53.5491,85827.0
2018-02-16 11:00:00,58.64,58.69,58.47,58.47,140137.0,53.5583,53.6039,53.403,53.403,140137.0
2018-02-16 11:10:00,58.46,58.63,58.42,58.57,177388.0,53.3939,53.5491,53.3573,53.4943,177388.0
2018-02-16 11:20:00,58.58,58.66,58.52,58.61,72804.0,53.5035,53.5765,53.4487,53.5309,72804.0
2018-02-16 11:30:00,58.62,58.77,58.6,58.76,82360.0,53.54,53.677,53.5217,53.6679,82360.0
2018-02-16 11:40:00,58.76,58.82,58.69,58.74,51844.0,53.6679,53.7227,53.6039,53.6496,51844.0
2018-02-16 11:50:00,58.73,58.84,58.73,58.78,43850.0,53.6405,53.7409,53.6405,53.6861,43850.0
2018-02-16 12:00:00,58.77,58.79,58.72,58.77,35617.0,53.677,53.6953,53.6313,53.677,35617.0
2018-02-16 12:10:00,58.76,58.85,58.76,58.81,26432.0,53.6679,53.7501,53.6679,53.7135,26432.0
2018-02-16 12:20:00,58.81,58.82,58.62,58.67,42330.0,53.7135,53.7227,53.54,53.5857,42330.0
2018-02-16 12:30:00,58.68,58.88,58.67,58.88,32174.0,53.5948,53.7775,53.5857,53.7775,32174.0
2018-02-16 12:40:00,58.86,58.86,58.64,58.66,40350.0,53.7592,53.7592,53.5583,53.5765,40350.0
2018-02-16 12:50:00,58.66,58.66,58.48,58.61,42473.0,53.5765,53.5765,53.4121,53.5309,42473.0
2018-02-16 13:00:00,58.61,58.69,58.52,58.59,31340.0,53.5309,53.6039,53.4487,53.5126,31340.0
2018-02-16 13:10:00,58.59,58.59,58.36,58.37,34632.0,53.5126,53.5126,53.3025,53.3117,34632.0
2018-02-16 13:20:00,58.38,58.47,58.34,58.36,39243.0,53.3208,53.403,53.2843,53.3025,39243.0
2018-02-16 13:30:00,58.36,58.6,58.29,58.56,60326.0,53.3025,53.5217,53.2386,53.4852,60326.0
2018-02-16 13:40:00,58.56,58.74,58.56,58.69,43054.0,53.4852,53.6496,53.4852,53.6039,43054.0
2018-02-16 13:50:00,58.68,58.74,58.58,58.67,38532.0,53.5948,53.6496,53.5035,53.5857,38532.0
2018-02-16 14:00:00,58.67,58.77,58.6,58.6,40695.0,53.5857,53.677,53.5217,53.5217,40695.0
2018-02-16 14:10:00,58.6,58.62,58.38,58.48,47833.0,53.5217,53.54,53.3208,53.4121,47833.0
2018-02-16 14:20:00,58.47,58.48,58.31,58.45,67657.0,53.403,53.4121,53.2569,53.3847,67657.0
2018-02-16 14:30:00,58.43,58.56,58.37,58.55,67247.0,53.3665,53.4852,53.3117,53.4761,67247.0
2018-02-16 14:40:00,58.54,58.55,58.36,58.49,49552.0,53.4669,53.4761,53.3025,53.4213,49552.0
2018-02-16 14:50:00,58.49,58.56,58.35,58.54,48444.0,53.4213,53.4852,53.2934,53.4669,48444.0
2018-02-16 15:00:00,58.53,58.54,58.45,58.54,38881.0,53.4578,53.4669,53.3847,53.4669,38881.0
2018-02-16 15:10:00,58.55,58.57,58.37,58.41,44031.0,53.4761,53.4943,53.3117,53.3482,44031.0
2018-02-16 15:20:00,58.41,58.44,58.33,58.37,50137.0,53.3482,53.3756,53.2751,53.3117,50137.0
2018-02-16 15:30:00,58.37,58.4,58.2,58.32,147858.0,53.3117,53.3391,53.1564,53.266,147858.0
2018-02-16 15:40:00,58.31,58.51,58.24,58.47,164400.0,53.2569,53.4395,53.1929,53.403,164400.0
2018-02-16 15:50:00,58.47,58.49,58.27,58.28,318356.0,53.403,53.4213,53.2203,53.2295,318356.0
2018-02-20 09:30:00,58.08,58.25,57.93,58.02,105025.0,53.0468,53.202,52.9098,52.992,105025.0
2018-02-20 09:40:00,58.02,58.04,57.76,57.88,67851.0,52.992,53.0102,52.7545,52.8641,67851.0
2018-02-20 09:50:00,57.91,58.13,57.82,57.96,77928.0,52.8915,53.0924,52.8093,52.9372,77928.0
2018-02-20 10:00:00,57.96,58.14,57.96,58.06,53496.0,52.9372,53.1016,52.9372,53.0285,53496.0
2018-02-20 10:10:00,58.06,58.33,58.05,58.33,56853.0,53.0285,53.2751,53.0194,53.2751,56853.0
2018-02-20 10:20:00,58.33,58.42,58.28,58.29,73665.0,53.2751,53.3573,53.2295,53.2386,73665.0
2018-02-20 10:30:00,58.28,58.28,58.07,58.17,54799.0,53.2295,53.2295,53.0376,53.129,54799.0
2018-02-20 10:40:00,58.17,58.32,58.17,58.3,45982.0,53.129,53.266,53.129,53.2477,45982.0
2018-02-20 10:50:00,58.29,58.29,58.13,58.18,43250.0,53.2386,53.2386,53.0924,53.1381,43250.0
2018-02-20 11:00:00,58.18,58.38,58.15,58.37,44279.0,53.1381,53.3208,53.1107,53.3117,44279.0
2018-02-20 11:10:00,58.37,58.38,58.21,58.24,41979.0,53.3117,53.3208,53.1655,53.1929,41979.0
2018-02-20 11:20:00,58.25,58.46,58.24,58.46,43991.0,53.202,53.3939,53.1929,53.3939,43991.0
2018-02-20 11:30:00,58.45,58.45,58.28,58.34,30237.0,53.3847,53.3847,53.2295,53.2843,30237.0
2018-02-20 11:40:00,58.34,58.42,58.28,58.37,30934.0,53.2843,53.3573,53.2295,53.3117,30934.0
2018-02-20 11:50:00,58.38,58.49,58.38,58.48,47548.0,53.3208,53.4213,53.3208,53.4121,47548.0
2018-02-20 12:00:00,58.47,58.49,58.26,58.27,30878.0,53.403,53.4213,53.2112,53.2203,30878.0
2018-02-20 12:10:00,58.28,58.28,58.18,58.21,22835.0,53.2295,53.2295,53.1381,53.1655,22835.0
2018-02-20 12:20:00,58.22,58.37,58.2,58.32,36101.0,53.1746,53.3117,53.1564,53.266,36101.0
2018-02-20 12:30:00,58.32,58.4,58.31,58.38,21280.0,53.266,53.3391,53.2569,53.3208,21280.0
2018-02-20 12:40:00,58.39,58.41,58.34,58.41,17483.0,53.3299,53.3482,53.2843,53.3482,17483.0
2018-02-20 12:50:00,58.41,58.45,58.32,58.42,25332.0,53.3482,53.3847,53.266,53.3573,25332.0
2018-02-20 13:00:00,58.43,58.43,58.15,58.16,26354.0,53.3665,53.3665,53.1107,53.1198,26354.0
2018-02-20 13:10:00,58.15,58.23,58.12,58.23,23405.0,53.1107,53.1838,53.0833,53.1838,23405.0
2018-02-20 13:20:00,58.22,58.23,58.09,58.11,35901.0,53.1746,53.1838,53.0559,53.0742,35901.0
2018-02-20 13:30:00,58.11,58.17,58.1,58.11,33360.0,53.0742,53.129,53.065,53.0742,33360.0
2018-02-20 13:40:00,58.11,58.24,58.06,58.23,56007.0,53.0742,53.1929,53.0285,53.1838,56007.0
2018-02-20 13:50:00,58.23,58.23,58.11,58.17,30870.0,53.1838,53.1838,53.0742,53.129,30870.0
2018-02-20 14:00:00,58.18,58.19,58.01,58.03,29130.0,53.1381,53.1472,52.9828,53.0011,29130.0
2018-02-20 14:10:00,58.04,58.04,57.91,57.96,53281.0,53.0102,53.0102,52.8915,52.9372,53281.0
2018-02-20 14:20:00,57.96,58.05,57.93,57.95,46544.0,52.9372,53.0194,52.9098,52.928,46544.0
2018-02-20 14:30:00,57.95,58.13,57.93,58.13,58595.0,52.928,53.0924,52.9098,53.0924,58595.0
2018-02-20 14:40:00,58.11,58.12,57.95,57.96,41546.0,53.0742,53.0833,52.928,52.9372,41546.0
2018-02-20 14:50:00,57.97,57.99,57.87,57.9,46509.0,52.9463,52.9646,52.855,52.8824,46509.0
2018-02-20 15:00:00,57.9,57.98,57.78,57.79,52198.0,52.8824,52.9554,52.7728,52.7819,52198.0
2018-02-20 15:10:00,57.79,57.85,57.69,57.75,82438.0,52.7819,52.8367,52.6906,52.7454,82438.0
2018-02-20 15:20:00,57.75,57.83,57.62,57.82,97753.0,52.7454,52.8184,52.6266,52.8093,97753.0
2018-02-20 15:30:00,57.82,57.86,57.69,57.69,264514.0,52.8093,52.8458,52.6906,52.6906,264514.0
2018-02-20 15:40:00,57.68,57.7,57.52,57.53,375880.0,52.6814,52.6997,52.5353,52.5444,375880.0
2018-02-20 15:50:00,57.53,57.79,57.5,57.72,408342.0,52.5444,52.7819,52.517,52.718,408342.0
2018-02-21 09:30:00,57.82,58.37,57.66,58.29,123033.0,52.8093,53.3117,52.6632,53.2386,123033.0
2018-02-21 09:40:00,58.27,58.37,58.16,58.35,77216.0,53.2203,53.3117,53.1198,53.2934,77216.0
2018-02-21 09:50:00,58.34,58.43,58.16,58.42,72753.0,53.2843,53.3665,53.1198,53.3573,72753.0
2018-02-21 10:00:00,58.42,58.5,58.35,58.48,57939.0,53.3573,53.4304,53.2934,53.4121,57939.0
2018-02-21 10:10:00,58.46,58.65,58.43,58.63,56919.0,53.3939,53.5674,53.3665,53.5491,56919.0
2018-02-21 10:20:00,58.64,58.85,58.61,58.84,74477.0,53.5583,53.7501,53.5309,53.7409,74477.0
2018-02-21 10:30:00,58.84,59.17,58.84,59.09,124519.0,53.7409,54.0423,53.7409,53.9693,124519.0
2018-02-21 10:40:00,59.1,59.18,58.91,59.03,91144.0,53.9784,54.0515,53.8049,53.9145,91144.0
2018-02-21 10:50:00,59.04,59.07,58.93,59.02,48130.0,53.9236,53.951,53.8231,53.9053,48130.0
2018-02-21 11:00:00,59.01,59.01,58.62,58.66,80513.0,53.8962,53.8962,53.54,53.5765,80513.0
2018-02-21 11:10:00,58.66,58.72,58.61,58.68,48266.0,53.5765,53.6313,53.5309,53.5948,48266.0
2018-02-21 11:20:00,58.69,58.84,58.63,58.82,54438.0,53.6039,53.7409,53.5491,53.7227,54438.0
2018-02-21 11:30:00,58.82,58.88,58.76,58.87,40522.0,53.7227,53.7775,53.6679,53.7683,40522.0
2018-02-21 11:40:00,58.88,58.93,58.84,58.85,34130.0,53.7775,53.8231,53.7409,53.7501,34130.0
2018-02-21 11:50:00,58.85,58.89,58.76,58.78,32809.0,53.7501,53.7866,53.6679,53.6861,32809.0
2018-02-21 12:00:00,58.77,58.79,58.64,58.65,33171.0,53.677,53.6953,53.5583,53.5674,33171.0
2018-02-21 12:10:00,58.64,58.74,58.6,58.73,23011.0,53.5583,53.6496,53.5217,53.6405,23011.0
2018-02-21 12:20:00,58.72,58.73,58.62,58.7,22532.0,53.6313,53.6405,53.54,53.6131,22532.0
2018-02-21 12:30:00,58.7,58.81,58.67,58.79,24383.0,53.6131,53.7135,53.5857,53.6953,24383.0
2018-02-21 12:40:00,58.81,58.88,58.75,58.88,20839.0,53.7135,53.7775,53.6587,53.7775,20839.0
2018-02-21 12:50:00,58.88,58.98,58.88,58.97,26364.0,53.7775,53.8688,53.7775,53.8597,26364.0
2018-02-21 13:00:00,58.96,58.97,58.85,58.91,27456.0,53.8505,53.8597,53.7501,53.8049,27456.0
2018-02-21 13:10:00,58.91,58.92,58.81,58.9,22173.0,53.8049,53.814,53.7135,53.7957,22173.0
2018-02-21 13:20:00,58.89,58.89,58.77,58.83,19278.0,53.7866,53.7866,53.677,53.7318,19278.0
2018-02-21 13:30:00,58.84,58.89,58.83,58.86,25523.0,53.7409,53.7866,53.7318,53.7592,25523.0
2018-02-21 13:40:00,58.87,59.01,58.85,58.98,39560.0,53.7683,53.8962,53.7501,53.8688,39560.0
2018-02-21 13:50:00,58.99,59.01,58.9,58.9,34880.0,53.8779,53.8962,53.7957,53.7957,34880.0
2018-02-21 14:00:00,58.9,59.27,58.84,59.17,133561.0,53.7957,54.1337,53.7409,54.0423,133561.0
2018-02-21 14:10:00,59.18,59.29,59.06,59.12,109985.0,54.0515,54.1519,53.9419,53.9967,109985.0
2018-02-21 14:20:00,59.11,59.14,58.87,58.89,82679.0,53.9875,54.0149,53.7683,53.7866,82679.0
2018-02-21 14:30:00,58.9,58.97,58.82,58.92,64745.0,53.7957,53.8597,53.7227,53.814,64745.0
2018-02-21 14:40:00,58.92,58.95,58.67,58.7,61994.0,53.814,53.8414,53.5857,53.6131,61994.0
2018-02-21 14:50:00,58.69,58.78,58.6,58.68,59580.0,53.6039,53.6861,53.5217,53.5948,59580.0
2018-02-21 15:00:00,58.7,58.7,58.36,58.42,102197.0,53.6131,53.6131,53.3025,53.3573,102197.0
2018-02-21 15:10:00,58.41,58.48,58.27,58.44,89297.0,53.3482,53.4121,53.2203,53.3756,89297.0
2018-02-21 15:20:00,58.45,58.5,58.3,58.47,112583.0,53.3847,53.4304,53.2477,53.403,112583.0
2018-02-21 15:30:00,58.46,58.58,58.38,58.39,81628.0,53.3939,53.5035,53.3208,53.3299,81628.0
2018-02-21 15:40:00,58.37,58.4,58.18,58.21,189755.0,53.3117,53.3391,53.1381,53.1655,189755.0
2018-02-21 15:50:00,58.2,58.23,58.03,58.03,365289.0,53.1564,53.1838,53.0011,53.0011,365289.0
2018-02-22 09:30:00,58.41,58.69,58.26,58.32,130065.0,53.3482,53.6039,53.2112,53.266,130065.0
2018-02-22 09:40:00,58.33,58.47,58.17,58.17,95594.0,53.2751,53.403,53.129,53.129,95594.0
2018-02-22 09:50:00,58.17,58.17,57.88,57.96,62771.0,53.129,53.129,52.8641,52.9372,62771.0
2018-02-22 10:00:00,57.97,58.02,57.82,57.99,112460.0,52.9463,52.992,52.8093,52.9646,112460.0
2018-02-22 10:10:00,58.0,58.09,57.92,57.92,82671.0,52.9737,53.0559,52.9006,52.9006,82671.0
2018-02-22 10:20:00,57.93,58.02,57.87,57.91,85165.0,52.9098,52.992,52.855,52.8915,85165.0
2018-02-22 10:30:00,57.92,58.06,57.92,58.05,100571.0,52.9006,53.0285,52.9006,53.0194,100571.0
2018-02-22 10:40:00,58.06,58.06,57.93,57.98,88788.0,53.0285,53.0285,52.9098,52.9554,88788.0
2018-02-22 10:50:00,57.98,58.02,57.89,58.0,53054.0,52.9554,52.992,52.8732,52.9737,53054.0
2018-02-22 11:00:00,58.0,58.1,57.98,58.1,64864.0,52.9737,53.065,52.9554,53.065,64864.0
2018-02-22 11:10:00,58.1,58.1,58.01,58.06,48444.0,53.065,53.065,52.9828,53.0285,48444.0
2018-02-22 11:20:00,58.06,58.15,58.03,58.07,72194.0,53.0285,53.1107,53.0011,53.0376,72194.0
2018-02-22 11:30:00,58.08,58.09,57.91,57.94,69825.0,53.0468,53.0559,52.8915,52.9189,69825.0
2018-02-22 11:40:00,57.95,58.06,57.95,57.98,56268.0,52.928,53.0285,52.928,52.9554,56268.0
2018-02-22 11:50:00,57.98,58.07,57.93,57.97,67918.0,52.9554,53.0376,52.9098,52.9463,67918.0
2018-02-22 12:00:00,57.98,58.1,57.97,57.98,51829.0,52.9554,53.065,52.9463,52.9554,51829.0
2018-02-22 12:10:00,57.99,57.99,57.93,57.95,43879.0,52.9646,52.9646,52.9098,52.928,43879.0
2018-02-22 12:20:00,57.95,58.04,57.95,58.01,30941.0,52.928,53.0102,52.928,52.9828,30941.0
2018-02-22 12:30:00,58.01,58.02,57.9,57.97,42908.0,52.9828,52.992,52.8824,52.9463,42908.0
2018-02-22 12:40:00,57.97,58.01,57.88,57.88,39858.0,52.9463,52.9828,52.8641,52.8641,39858.0
2018-02-22 12:50:00,57.89,57.97,57.8,57.88,39094.0,52.8732,52.9463,52.791,52.8641,39094.0
2018-02-22 13:00:00,57.88,57.93,57.83,57.93,32241.0,52.8641,52.9098,52.8184,52.9098,32241.0
2018-02-22 13:10:00,57.93,57.93,57.67,57.69,70831.0,52.9098,52.9098,52.6723,52.6906,70831.0
2018-02-22 13:20:00,57.69,57.75,57.64,57.7,59280.0,52.6906,52.7454,52.6449,52.6997,59280.0
2018-02-22 13:30:00,57.71,57.77,57.58,57.75,61056.0,52.7088,52.7636,52.5901,52.7454,61056.0
2018-02-22 13:40:00,57.75,57.75,57.56,57.59,44084.0,52.7454,52.7454,52.5718,52.5992,44084.0
2018-02-22 13:50:00,57.58,57.82,57.56,57.76,49336.0,52.5901,52.8093,52.5718,52.7545,49336.0
2018-02-22 14:00:00,57.76,57.78,57.58,57.58,81172.0,52.7545,52.7728,52.5901,52.5901,81172.0
2018-02-22 14:10:00,57.59,57.74,57.56,57.73,64862.0,52.5992,52.7362,52.5718,52.7271,64862.0
2018-02-22 14:20:00,57.74,57.81,57.64,57.81,55331.0,52.7362,52.8002,52.6449,52.8002,55331.0
2018-02-22 14:30:00,57.8,57.91,57.78,57.86,40277.0,52.791,52.8915,52.7728,52.8458,40277.0
2018-02-22 14:40:00,57.86,57.86,57.68,57.71,35131.0,52.8458,52.8458,52.6814,52.7088,35131.0
2018-02-22 14:50:00,57.71,57.73,57.47,57.5,57130.0,52.7088,52.7271,52.4896,52.517,57130.0
2018-02-22 15:00:00,57.5,57.57,57.42,57.47,67818.0,52.517,52.581,52.444,52.4896,67818.0
2018-02-22 15:10:00,57.47,57.6,57.45,57.51,75791.0,52.4896,52.6084,52.4714,52.5262,75791.0
2018-02-22 15:20:00,57.51,57.52,57.41,57.43,100348.0,52.5262,52.5353,52.4348,52.4531,100348.0
2018-02-22 15:30:00,57.43,57.53,57.35,57.43,147814.0,52.4531,52.5444,52.38,52.4531,147814.0
2018-02-22 15:40:00,57.44,57.48,57.2,57.23,264680.0,52.4622,52.4988,52.243,52.2704,264680.0
2018-02-22 15:50:00,57.23,57.48,57.21,57.31,442511.0,52.2704,52.4988,52.2522,52.3435,442511.0
2018-02-23 09:30:00,57.8,57.87,57.49,57.7,152933.0,52.791,52.855,52.5079,52.6997,152933.0
2018-02-23 09:40:00,57.69,57.84,57.56,57.67,84818.0,52.6906,52.8276,52.5718,52.6723,84818.0
2018-02-23 09:50:00,57.68,57.84,57.64,57.66,59900.0,52.6814,52.8276,52.6449,52.6632,59900.0
2018-02-23 10:00:00,57.69,57.72,57.54,57.69,50574.0,52.6906,52.718,52.5536,52.6906,50574.0
2018-02-23 10:10:00,57.68,57.75,57.49,57.55,71216.0,52.6814,52.7454,52.5079,52.5627,71216.0
2018-02-23 10:20:00,57.53,57.7,57.49,57.63,91651.0,52.5444,52.6997,52.5079,52.6358,91651.0
2018-02-23 10:30:00,57.63,57.64,57.5,57.62,113968.0,52.6358,52.6449,52.517,52.6266,113968.0
2018-02-23 10:40:00,57.64,57.84,57.64,57.7,82528.0,52.6449,52.8276,52.6449,52.6997,82528.0
2018-02-23 10:50:00,57.69,57.76,57.59,57.6,60973.0,52.6906,52.7545,52.5992,52.6084,60973.0
2018-02-23 11:00:00,57.6,57.67,57.49,57.61,122513.0,52.6084,52.6723,52.5079,52.6175,122513.0
2018-02-23 11:10:00,57.61,57.62,57.47,57.49,100417.0,52.6175,52.6266,52.4896,52.5079,100417.0
2018-02-23 11:20:00,57.5,57.58,57.49,57.5,90440.0,52.517,52.5901,52.5079,52.517,90440.0
2018-02-23 11:30:00,57.5,57.7,57.5,57.68,133222.0,52.517,52.6997,52.517,52.6814,133222.0
2018-02-23 11:40:00,57.69,57.7,57.56,57.56,62195.0,52.6906,52.6997,52.5718,52.5718,62195.0
2018-02-23 11:50:00,57.58,57.69,57.57,57.64,57437.0,52.5901,52.6906,52.581,52.6449,57437.0
2018-02-23 12:00:00,57.64,57.75,57.59,57.73,43476.0,52.6449,52.7454,52.5992,52.7271,43476.0
2018-02-23 12:10:00,57.73,57.76,57.66,57.74,49079.0,52.7271,52.7545,52.6632,52.7362,49079.0
2018-02-23 12:20:00,57.74,57.76,57.55,57.56,44385.0,52.7362,52.7545,52.5627,52.5718,44385.0
2018-02-23 12:30:00,57.57,57.67,57.56,57.63,35276.0,52.581,52.6723,52.5718,52.6358,35276.0
2018-02-23 12:40:00,57.65,57.65,57.51,57.64,31923.0,52.654,52.654,52.5262,52.6449,31923.0
2018-02-23 12:50:00,57.62,57.65,57.56,57.57,19861.0,52.6266,52.654,52.5718,52.581,19861.0
2018-02-23 13:00:00,57.56,57.59,57.53,57.58,23502.0,52.5718,52.5992,52.5444,52.5901,23502.0
2018-02-23 13:10:00,57.58,57.61,57.54,57.57,54734.0,52.5901,52.6175,52.5536,52.581,54734.0
2018-02-23 13:20:00,57.57,57.63,57.57,57.61,26115.0,52.581,52.6358,52.581,52.6175,26115.0
2018-02-23 13:30:00,57.6,57.73,57.57,57.73,39170.0,52.6084,52.7271,52.581,52.7271,39170.0
2018-02-23 13:40:00,57.73,57.77,57.68,57.73,59279.0,52.7271,52.7636,52.6814,52.7271,59279.0
2018-02-23 13:50:00,57.74,57.75,57.66,57.71,38788.0,52.7362,52.7454,52.6632,52.7088,38788.0
2018-02-23 14:00:00,57.71,57.72,57.64,57.65,53483.0,52.7088,52.718,52.6449,52.654,53483.0
2018-02-23 14:10:00,57.65,57.69,57.6,57.68,57109.0,52.654,52.6906,52.6084,52.6814,57109.0
2018-02-23 14:20:00,57.68,57.76,57.67,57.7,40315.0,52.6814,52.7545,52.6723,52.6997,40315.0
2018-02-23 14:30:00,57.7,57.77,57.68,57.71,45255.0,52.6997,52.7636,52.6814,52.7088,45255.0
2018-02-23 14:40:00,57.72,57.9,57.68,57.9,60875.0,52.718,52.8824,52.6814,52.8824,60875.0
2018-02-23 14:50:00,57.91,57.96,57.79,57.84,62746.0,52.8915,52.9372,52.7819,52.8276,62746.0
2018-02-23 15:00:00,57.85,57.93,57.83,57.91,57644.0,52.8367,52.9098,52.8184,52.8915,57644.0
2018-02-23 15:10:00,57.91,57.94,57.85,57.93,58729.0,52.8915,52.9189,52.8367,52.9098,58729.0
2018-02-23 15:20:00,57.93,58.03,57.92,57.98,55181.0,52.9098,53.0011,52.9006,52.9554,55181.0
2018-02-23 15:30:00,57.97,58.02,57.83,57.84,76606.0,52.9463,52.992,52.8184,52.8276,76606.0
2018-02-23 15:40:00,57.84,57.94,57.83,57.89,156469.0,52.8276,52.9189,52.8184,52.8732,156469.0
2018-02-23 15:50:00,57.9,57.99,57.85,57.99,304040.0,52.8824,52.9646,52.8367,52.9646,304040.0
2018-02-26 09:30:00,58.75,59.72,58.65,59.51,451311.0,53.6587,54.5447,53.5674,54.3529,451311.0
2018-02-26 09:40:00,59.53,59.84,59.22,59.27,179612.0,54.3711,54.6543,54.088,54.1337,179612.0
2018-02-26 09:50:00,59.28,59.32,59.0,59.16,218329.0,54.1428,54.1793,53.8871,54.0332,218329.0
2018-02-26 10:00:00,59.16,59.28,59.05,59.18,126938.0,54.0332,54.1428,53.9327,54.0515,126938.0
2018-02-26 10:10:00,59.19,59.23,58.91,58.92,93676.0,54.0606,54.0971,53.8049,53.814,93676.0
2018-02-26 10:20:00,58.92,58.92,58.8,58.85,101174.0,53.814,53.814,53.7044,53.7501,101174.0
2018-02-26 10:30:00,58.87,58.89,58.74,58.81,108401.0,53.7683,53.7866,53.6496,53.7135,108401.0
2018-02-26 10:40:00,58.8,58.91,58.75,58.9,101291.0,53.7044,53.8049,53.6587,53.7957,101291.0
2018-02-26 10:50:00,58.89,59.06,58.88,58.95,82712.0,53.7866,53.9419,53.7775,53.8414,82712.0
2018-02-26 11:00:00,58.93,59.11,58.85,59.08,46149.0,53.8231,53.9875,53.7501,53.9601,46149.0
2018-02-26 11:10:00,59.07,59.14,59.04,59.14,58640.0,53.951,54.0149,53.9236,54.0149,58640.0
2018-02-26 11:20:00,59.14,59.14,58.96,59.07,42353.0,54.0149,54.0149,53.8505,53.951,42353.0
2018-02-26 11:30:00,59.06,59.06,58.88,58.94,49473.0,53.9419,53.9419,53.7775,53.8323,49473.0
2018-02-26 11:40:00,58.95,58.95,58.85,58.87,33912.0,53.8414,53.8414,53.7501,53.7683,33912.0
2018-02-26 11:50:00,58.88,58.96,58.87,58.9,31331.0,53.7775,53.8505,53.7683,53.7957,31331.0
2018-02-26 12:00:00,58.9,58.95,58.83,58.92,40155.0,53.7957,53.8414,53.7318,53.814,40155.0
2018-02-26 12:10:00,58.91,59.12,58.91,59.07,66351.0,53.8049,53.9967,53.8049,53.951,66351.0
2018-02-26 12:20:00,59.08,59.17,59.04,59.14,60446.0,53.9601,54.0423,53.9236,54.0149,60446.0
2018-02-26 12:30:00,59.14,59.15,59.03,59.09,58798.0,54.0149,54.0241,53.9145,53.9693,58798.0
2018-02-26 12:40:00,59.08,59.28,59.02,59.27,69596.0,53.9601,54.1428,53.9053,54.1337,69596.0
2018-02-26 12:50:00,59.26,59.3,59.18,59.21,34771.0,54.1245,54.1611,54.0515,54.0789,34771.0
2018-02-26 13:00:00,59.2,59.27,59.2,59.25,70374.0,54.0697,54.1337,54.0697,54.1154,70374.0
2018-02-26 13:10:00,59.25,59.29,59.16,59.25,81184.0,54.1154,54.1519,54.0332,54.1154,81184.0
2018-02-26 13:20:00,59.23,59.42,59.23,59.42,94159.0,54.0971,54.2707,54.0971,54.2707,94159.0
2018-02-26 13:30:00,59.41,59.42,59.3,59.35,52511.0,54.2615,54.2707,54.1611,54.2067,52511.0
2018-02-26 13:40:00,59.36,59.48,59.35,59.46,52936.0,54.2159,54.3255,54.2067,54.3072,52936.0
2018-02-26 13:50:00,59.47,59.55,59.27,59.54,86772.0,54.3163,54.3894,54.1337,54.3803,86772.0
2018-02-26 14:00:00,59.53,59.54,59.41,59.47,66385.0,54.3711,54.3803,54.2615,54.3163,66385.0
2018-02-26 14:10:00,59.46,59.46,59.35,59.35,87316.0,54.3072,54.3072,54.2067,54.2067,87316.0
2018-02-26 14:20:00,59.35,59.37,59.25,59.28,54199.0,54.2067,54.225,54.1154,54.1428,54199.0
2018-02-26 14:30:00,59.28,59.28,59.19,59.22,59730.0,54.1428,54.1428,54.0606,54.088,59730.0
2018-02-26 14:40:00,59.21,59.3,59.18,59.3,59388.0,54.0789,54.1611,54.0515,54.1611,59388.0
2018-02-26 14:50:00,59.29,59.47,59.27,59.33,90748.0,54.1519,54.3163,54.1337,54.1885,90748.0
2018-02-26 15:00:00,59.33,59.43,59.28,59.39,109466.0,54.1885,54.2798,54.1428,54.2433,109466.0
2018-02-26 15:10:00,59.39,59.52,59.37,59.52,124413.0,54.2433,54.362,54.225,54.362,124413.0
2018-02-26 15:20:00,59.53,59.57,59.4,59.41,137287.0,54.3711,54.4077,54.2524,54.2615,137287.0
2018-02-26 15:30:00,59.42,59.55,59.4,59.55,156071.0,54.2707,54.3894,54.2524,54.3894,156071.0
2018-02-26 15:40:00,59.55,59.58,59.43,59.44,181083.0,54.3894,54.4168,54.2798,54.2889,181083.0
2018-02-26 15:50:00,59.44,59.51,59.4,59.5,353766.0,54.2889,54.3529,54.2524,54.3437,353766.0
2018-02-27 09:30:00,59.6,59.72,59.36,59.58,161422.0,54.4351,54.5447,54.2159,54.4168,161422.0
2018-02-27 09:40:00,59.57,59.67,59.5,59.67,66585.0,54.4077,54.499,54.3437,54.499,66585.0
2018-02-27 09:50:00,59.64,59.64,59.33,59.41,80144.0,54.4716,54.4716,54.1885,54.2615,80144.0
2018-02-27 10:00:00,59.41,59.42,59.16,59.24,64163.0,54.2615,54.2707,54.0332,54.1063,64163.0
2018-02-27 10:10:00,59.26,59.34,59.18,59.33,49338.0,54.1245,54.1976,54.0515,54.1885,49338.0
2018-02-27 10:20:00,59.32,59.36,59.2,59.21,37017.0,54.1793,54.2159,54.0697,54.0789,37017.0
2018-02-27 10:30:00,59.2,59.2,58.93,58.98,61919.0,54.0697,54.0697,53.8231,53.8688,61919.0
2018-02-27 10:40:00,58.98,58.99,58.74,58.86,97450.0,53.8688,53.8779,53.6496,53.7592,97450.0
2018-02-27 10:50:00,58.86,59.04,58.84,58.97,89336.0,53.7592,53.9236,53.7409,53.8597,89336.0
2018-02-27 11:00:00,58.95,59.21,58.92,59.18,47723.0,53.8414,54.0789,53.814,54.0515,47723.0
2018-02-27 11:10:00,59.19,59.24,59.09,59.12,39640.0,54.0606,54.1063,53.9693,53.9967,39640.0
2018-02-27 11:20:00,59.11,59.13,58.97,58.99,47974.0,53.9875,54.0058,53.8597,53.8779,47974.0
2018-02-27 11:30:00,58.98,59.08,58.95,59.04,29009.0,53.8688,53.9601,53.8414,53.9236,29009.0
2018-02-27 11:40:00,59.04,59.06,58.95,59.05,39178.0,53.9236,53.9419,53.8414,53.9327,39178.0
2018-02-27 11:50:00,59.03,59.06,58.82,58.84,30608.0,53.9145,53.9419,53.7227,53.7409,30608.0
2018-02-27 12:00:00,58.84,58.95,58.8,58.95,41229.0,53.7409,53.8414,53.7044,53.8414,41229.0
2018-02-27 12:10:00,58.95,58.97,58.86,58.87,38325.0,53.8414,53.8597,53.7592,53.7683,38325.0
2018-02-27 12:20:00,58.87,58.87,58.7,58.83,32627.0,53.7683,53.7683,53.6131,53.7318,32627.0
2018-02-27 12:30:00,58.83,58.95,58.78,58.93,41593.0,53.7318,53.8414,53.6861,53.8231,41593.0
2018-02-27 12:40:00,58.93,59.09,58.93,59.03,73316.0,53.8231,53.9693,53.8231,53.9145,73316.0
2018-02-27 12:50:00,59.04,59.2,59.04,59.2,47135.0,53.9236,54.0697,53.9236,54.0697,47135.0
2018-02-27 13:00:00,59.18,59.25,59.09,59.25,54055.0,54.0515,54.1154,53.9693,54.1154,54055.0
2018-02-27 13:10:00,59.27,59.27,59.13,59.22,23692.0,54.1337,54.1337,54.0058,54.088,23692.0
2018-02-27 13:20:00,59.22,59.25,59.11,59.14,17241.0,54.088,54.1154,53.9875,54.0149,17241.0
2018-02-27 13:30:00,59.11,59.12,59.0,59.01,16372.0,53.9875,53.9967,53.8871,53.8962,16372.0
2018-02-27 13:40:00,59.0,59.09,58.89,58.89,33041.0,53.8871,53.9693,53.7866,53.7866,33041.0
2018-02-27 13:50:00,58.87,58.95,58.83,58.93,33769.0,53.7683,53.8414,53.7318,53.8231,33769.0
2018-02-27 14:00:00,58.94,58.97,58.87,58.97,82993.0,53.8323,53.8597,53.7683,53.8597,82993.0
2018-02-27 14:10:00,58.96,59.0,58.78,58.82,87384.0,53.8505,53.8871,53.6861,53.7227,87384.0
2018-02-27 14:20:00,58.82,58.82,58.62,58.74,58515.0,53.7227,53.7227,53.54,53.6496,58515.0
2018-02-27 14:30:00,58.74,58.88,58.68,58.78,39016.0,53.6496,53.7775,53.5948,53.6861,39016.0
2018-02-27 14:40:00,58.79,58.81,58.61,58.64,33059.0,53.6953,53.7135,53.5309,53.5583,33059.0
2018-02-27 14:50:00,58.63,58.82,58.63,58.72,45676.0,53.5491,53.7227,53.5491,53.6313,45676.0
2018-02-27 15:00:00,58.72,58.73,58.52,58.55,50800.0,53.6313,53.6405,53.4487,53.4761,50800.0
2018-02-27 15:10:00,58.56,58.67,58.54,58.6,56549.0,53.4852,53.5857,53.4669,53.5217,56549.0
2018-02-27 15:20:00,58.6,58.63,58.46,58.58,68488.0,53.5217,53.5491,53.3939,53.5035,68488.0
2018-02-27 15:30:00,58.59,58.7,58.49,58.61,113172.0,53.5126,53.6131,53.4213,53.5309,113172.0
2018-02-27 15:40:00,58.61,58.75,58.51,58.72,188608.0,53.5309,53.6587,53.4395,53.6313,188608.0
2018-02-27 15:50:00,58.72,58.75,58.48,58.48,322209.0,53.6313,53.6587,53.4121,53.4121,322209.0
2018-02-28 09:30:00,58.66,58.83,58.2,58.29,166655.0,53.5765,53.7318,53.1564,53.2386,166655.0
2018-02-28 09:40:00,58.29,58.47,58.29,58.4,93531.0,53.2386,53.403,53.2386,53.3391,93531.0
2018-02-28 09:50:00,58.41,58.5,58.37,58.4,71135.0,53.3482,53.4304,53.3117,53.3391,71135.0
2018-02-28 10:00:00,58.41,58.56,58.38,58.45,56200.0,53.3482,53.4852,53.3208,53.3847,56200.0
2018-02-28 10:10:00,58.46,58.59,58.41,58.56,50722.0,53.3939,53.5126,53.3482,53.4852,50722.0
2018-02-28 10:20:00,58.56,58.68,58.53,58.63,45537.0,53.4852,53.5948,53.4578,53.5491,45537.0
2018-02-28 10:30:00,58.63,58.65,58.47,58.61,56193.0,53.5491,53.5674,53.403,53.5309,56193.0
2018-02-28 10:40:00,58.6,58.61,58.39,58.46,63798.0,53.5217,53.5309,53.3299,53.3939,63798.0
2018-02-28 10:50:00,58.44,58.51,58.21,58.31,62357.0,53.3756,53.4395,53.1655,53.2569,62357.0
2018-02-28 11:00:00,58.31,58.38,58.23,58.25,49394.0,53.2569,53.3208,53.1838,53.202,49394.0
2018-02-28 11:10:00,58.21,58.32,58.12,58.29,39750.0,53.1655,53.266,53.0833,53.2386,39750.0
2018-02-28 11:20:00,58.26,58.42,58.22,58.39,39411.0,53.2112,53.3573,53.1746,53.3299,39411.0
2018-02-28 11:30:00,58.38,58.38,58.18,58.22,50154.0,53.3208,53.3208,53.1381,53.1746,50154.0
2018-02-28 11:40:00,58.21,58.31,58.08,58.17,54610.0,53.1655,53.2569,53.0468,53.129,54610.0
2018-02-28 11:50:00,58.18,58.37,58.15,58.37,36681.0,53.1381,53.3117,53.1107,53.3117,36681.0
2018-02-28 12:00:00,58.37,58.46,58.33,58.4,38539.0,53.3117,53.3939,53.2751,53.3391,38539.0
2018-02-28 12:10:00,58.4,58.4,58.25,58.26,32265.0,53.3391,53.3391,53.202,53.2112,32265.0
2018-02-28 12:20:00,58.25,58.34,58.23,58.27,29957.0,53.202,53.2843,53.1838,53.2203,29957.0
2018-02-28 12:30:00,58.26,58.34,58.21,58.33,41453.0,53.2112,53.2843,53.1655,53.2751,41453.0
2018-02-28 12:40:00,58.32,58.48,58.31,58.48,34823.0,53.266,53.4121,53.2569,53.4121,34823.0
2018-02-28 12:50:00,58.47,58.52,58.41,58.46,63728.0,53.403,53.4487,53.3482,53.3939,63728.0
2018-02-28 13:00:00,58.45,58.45,58.31,58.42,49913.0,53.3847,53.3847,53.2569,53.3573,49913.0
2018-02-28 13:10:00,58.41,58.49,58.35,58.43,29403.0,53.3482,53.4213,53.2934,53.3665,29403.0
2018-02-28 13:20:00,58.42,58.5,58.39,58.44,27639.0,53.3573,53.4304,53.3299,53.3756,27639.0
2018-02-28 13:30:00,58.44,58.47,58.38,58.43,24969.0,53.3756,53.403,53.3208,53.3665,24969.0
2018-02-28 13:40:00,58.43,58.52,58.35,58.38,77285.0,53.3665,53.4487,53.2934,53.3208,77285.0
2018-02-28 13:50:00,58.38,58.54,58.34,58.54,42282.0,53.3208,53.4669,53.2843,53.4669,42282.0
2018-02-28 14:00:00,58.54,58.6,58.46,58.49,73528.0,53.4669,53.5217,53.3939,53.4213,73528.0
2018-02-28 14:10:00,58.48,58.53,58.4,58.5,33340.0,53.4121,53.4578,53.3391,53.4304,33340.0
2018-02-28 14:20:00,58.5,58.61,58.49,58.49,37993.0,53.4304,53.5309,53.4213,53.4213,37993.0
2018-02-28 14:30:00,58.49,58.5,58.33,58.39,175676.0,53.4213,53.4304,53.2751,53.3299,175676.0
2018-02-28 14:40:00,58.38,58.4,58.3,58.3,48924.0,53.3208,53.3391,53.2477,53.2477,48924.0
2018-02-28 14:50:00,58.32,58.32,58.14,58.18,37588.0,53.266,53.266,53.1016,53.1381,37588.0
2018-02-28 15:00:00,58.17,58.2,58.03,58.12,99842.0,53.129,53.1564,53.0011,53.0833,99842.0
2018-02-28 15:10:00,58.12,58.16,58.05,58.12,74937.0,53.0833,53.1198,53.0194,53.0833,74937.0
2018-02-28 15:20:00,58.11,58.14,57.94,58.09,126800.0,53.0742,53.1016,52.9189,53.0559,126800.0
2018-02-28 15:30:00,58.1,58.29,58.09,58.28,109226.0,53.065,53.2386,53.0559,53.2295,109226.0
2018-02-28 15:40:00,58.29,58.29,57.96,57.97,272015.0,53.2386,53.2386,52.9372,52.9463,272015.0
2018-02-28 15:50:00,57.96,58.01,57.83,57.84,538413.0,52.9372,52.9828,52.8184,52.8276,538413.0
2018-03-01 09:30:00,57.78,58.18,57.68,57.71,187015.0,52.7728,53.1381,52.6814,52.7088,187015.0
2018-03-01 09:40:00,57.75,57.93,57.61,57.9,81469.0,52.7454,52.9098,52.6175,52.8824,81469.0
2018-03-01 09:50:00,57.9,58.37,57.89,58.35,98668.0,52.8824,53.3117,52.8732,53.2934,98668.0
2018-03-01 10:00:00,58.35,58.68,58.31,58.5,114619.0,53.2934,53.5948,53.2569,53.4304,114619.0
2018-03-01 10:10:00,58.5,58.6,58.23,58.46,91185.0,53.4304,53.5217,53.1838,53.3939,91185.0
2018-03-01 10:20:00,58.45,58.52,58.31,58.52,34185.0,53.3847,53.4487,53.2569,53.4487,34185.0
2018-03-01 10:30:00,58.53,58.74,58.52,58.54,51809.0,53.4578,53.6496,53.4487,53.4669,51809.0
2018-03-01 10:40:00,58.54,58.63,58.39,58.45,56901.0,53.4669,53.5491,53.3299,53.3847,56901.0
2018-03-01 10:50:00,58.45,58.45,58.22,58.26,49723.0,53.3847,53.3847,53.1746,53.2112,49723.0
2018-03-01 11:00:00,58.27,58.44,58.25,58.4,47813.0,53.2203,53.3756,53.202,53.3391,47813.0
2018-03-01 11:10:00,58.39,58.4,58.24,58.4,57866.0,53.3299,53.3391,53.1929,53.3391,57866.0
2018-03-01 11:20:00,58.41,58.45,58.22,58.27,108651.0,53.3482,53.3847,53.1746,53.2203,108651.0
2018-03-01 11:30:00,58.28,58.37,58.25,58.36,64208.0,53.2295,53.3117,53.202,53.3025,64208.0
2018-03-01 11:40:00,58.37,58.58,58.33,58.54,92107.0,53.3117,53.5035,53.2751,53.4669,92107.0
2018-03-01 11:50:00,58.53,58.76,58.53,58.67,67196.0,53.4578,53.6679,53.4578,53.5857,67196.0
2018-03-01 12:00:00,58.68,58.69,58.47,58.56,50504.0,53.5948,53.6039,53.403,53.4852,50504.0
2018-03-01 12:10:00,58.57,58.61,58.5,58.51,30026.0,53.4943,53.5309,53.4304,53.4395,30026.0
2018-03-01 12:20:00,58.5,58.5,58.28,58.38,41303.0,53.4304,53.4304,53.2295,53.3208,41303.0
2018-03-01 12:30:00,58.35,58.41,58.19,58.33,56767.0,53.2934,53.3482,53.1472,53.2751,56767.0
2018-03-01 12:40:00,58.33,58.48,58.24,58.47,38832.0,53.2751,53.4121,53.1929,53.403,38832.0
2018-03-01 12:50:00,58.48,58.48,58.25,58.29,65758.0,53.4121,53.4121,53.202,53.2386,65758.0
2018-03-01 13:00:00,58.28,58.28,57.86,57.93,139148.0,53.2295,53.2295,52.8458,52.9098,139148.0
2018-03-01 13:10:00,57.92,58.04,57.88,57.99,91191.0,52.9006,53.0102,52.8641,52.9646,91191.0
2018-03-01 13:20:00,57.98,58.22,57.92,58.13,79124.0,52.9554,53.1746,52.9006,53.0924,79124.0
2018-03-01 13:30:00,58.12,58.25,58.08,58.16,61859.0,53.0833,53.202,53.0468,53.1198,61859.0
2018-03-01 13:40:00,58.15,58.18,57.89,57.99,105240.0,53.1107,53.1381,52.8732,52.9646,105240.0
2018-03-01 13:50:00,57.99,58.08,57.81,57.84,77619.0,52.9646,53.0468,52.8002,52.8276,77619.0
2018-03-01 14:00:00,57.85,57.91,57.62,57.71,126491.0,52.8367,52.8915,52.6266,52.7088,126491.0
2018-03-01 14:10:00,57.7,57.83,57.54,57.81,103212.0,52.6997,52.8184,52.5536,52.8002,103212.0
2018-03-01 14:20:00,57.8,57.9,57.75,57.9,117137.0,52.791,52.8824,52.7454,52.8824,117137.0
2018-03-01 14:30:00,57.89,57.93,57.72,57.79,99414.0,52.8732,52.9098,52.718,52.7819,99414.0
2018-03-01 14:40:00,57.79,57.93,57.74,57.75,91102.0,52.7819,52.9098,52.7362,52.7454,91102.0
2018-03-01 14:50:00,57.77,57.93,57.75,57.88,97146.0,52.7636,52.9098,52.7454,52.8641,97146.0
2018-03-01 15:00:00,57.89,57.9,57.49,57.7,169449.0,52.8732,52.8824,52.5079,52.6997,169449.0
2018-03-01 15:10:00,57.7,57.99,57.69,57.97,128018.0,52.6997,52.9646,52.6906,52.9463,128018.0
2018-03-01 15:20:00,57.98,58.05,57.85,57.98,138503.0,52.9554,53.0194,52.8367,52.9554,138503.0
2018-03-01 15:30:00,57.98,58.05,57.83,57.89,222864.0,52.9554,53.0194,52.8184,52.8732,222864.0
2018-03-01 15:40:00,57.9,58.08,57.81,58.07,318605.0,52.8824,53.0468,52.8002,53.0376,318605.0
2018-03-01 15:50:00,58.07,58.11,57.86,58.0,635340.0,53.0376,53.0742,52.8458,52.9737,635340.0
2018-03-02 09:30:00,57.49,57.91,57.3,57.37,188689.0,52.5079,52.8915,52.3344,52.3983,188689.0
2018-03-02 09:40:00,57.38,57.45,57.06,57.45,136477.0,52.4074,52.4714,52.1152,52.4714,136477.0
2018-03-02 09:50:00,57.42,57.62,57.39,57.58,108010.0,52.444,52.6266,52.4166,52.5901,108010.0
2018-03-02 10:00:00,57.56,57.62,57.32,57.42,72649.0,52.5718,52.6266,52.3526,52.444,72649.0
2018-03-02 10:10:00,57.41,57.41,57.12,57.12,84194.0,52.4348,52.4348,52.17,52.17,84194.0
2018-03-02 10:20:00,57.11,57.33,57.03,57.33,66163.0,52.1608,52.3618,52.0878,52.3618,66163.0
2018-03-02 10:30:00,57.31,57.45,57.27,57.29,77325.0,52.3435,52.4714,52.307,52.3252,77325.0
2018-03-02 10:40:00,57.3,57.57,57.3,57.53,74671.0,52.3344,52.581,52.3344,52.5444,74671.0
2018-03-02 10:50:00,57.53,57.56,57.34,57.37,49152.0,52.5444,52.5718,52.3709,52.3983,49152.0
2018-03-02 11:00:00,57.36,57.44,57.2,57.22,88677.0,52.3892,52.4622,52.243,52.2613,88677.0
2018-03-02 11:10:00,57.23,57.29,57.07,57.11,55554.0,52.2704,52.3252,52.1243,52.1608,55554.0
2018-03-02 11:20:00,57.11,57.51,57.1,57.44,70631.0,52.1608,52.5262,52.1517,52.4622,70631.0
2018-03-02 11:30:00,57.44,57.56,57.37,57.55,64131.0,52.4622,52.5718,52.3983,52.5627,64131.0
2018-03-02 11:40:00,57.55,57.67,57.51,57.67,70708.0,52.5627,52.6723,52.5262,52.6723,70708.0
2018-03-02 11:50:00,57.68,57.74,57.59,57.72,51029.0,52.6814,52.7362,52.5992,52.718,51029.0
2018-03-02 12:00:00,57.72,57.74,57.63,57.67,56156.0,52.718,52.7362,52.6358,52.6723,56156.0
2018-03-02 12:10:00,57.68,57.7,57.56,57.59,41126.0,52.6814,52.6997,52.5718,52.5992,41126.0
2018-03-02 12:20:00,57.61,57.79,57.57,57.79,31333.0,52.6175,52.7819,52.581,52.7819,31333.0
2018-03-02 12:30:00,57.79,57.81,57.68,57.71,29910.0,52.7819,52.8002,52.6814,52.7088,29910.0
2018-03-02 12:40:00,57.69,57.93,57.68,57.88,32059.0,52.6906,52.9098,52.6814,52.8641,32059.0
2018-03-02 12:50:00,57.87,58.07,57.85,58.02,86860.0,52.855,53.0376,52.8367,52.992,86860.0
2018-03-02 13:00:00,58.0,58.04,57.79,57.82,45658.0,52.9737,53.0102,52.7819,52.8093,45658.0
2018-03-02 13:10:00,57.81,57.81,57.66,57.75,39941.0,52.8002,52.8002,52.6632,52.7454,39941.0
2018-03-02 13:20:00,57.75,57.81,57.7,57.7,34553.0,52.7454,52.8002,52.6997,52.6997,34553.0
2018-03-02 13:30:00,57.7,57.8,57.64,57.7,31478.0,52.6997,52.791,52.6449,52.6997,31478.0
2018-03-02 13:40:00,57.71,57.84,57.68,57.84,33523.0,52.7088,52.8276,52.6814,52.8276,33523.0
2018-03-02 13:50:00,57.85,57.86,57.7,57.7,37125.0,52.8367,52.8458,52.6997,52.6997,37125.0
2018-03-02 14:00:00,57.71,57.92,57.7,57.85,68597.0,52.7088,52.9006,52.6997,52.8367,68597.0
2018-03-02 14:10:00,57.84,58.02,57.83,57.93,50846.0,52.8276,52.992,52.8184,52.9098,50846.0
2018-03-02 14:20:00,57.93,57.95,57.82,57.88,36683.0,52.9098,52.928,52.8093,52.8641,36683.0
2018-03-02 14:30:00,57.88,57.92,57.76,57.92,68666.0,52.8641,52.9006,52.7545,52.9006,68666.0
2018-03-02 14:40:00,57.92,57.94,57.8,57.86,67291.0,52.9006,52.9189,52.791,52.8458,67291.0
2018-03-02 14:50:00,57.85,57.91,57.71,57.71,45582.0,52.8367,52.8915,52.7088,52.7088,45582.0
2018-03-02 15:00:00,57.71,57.74,57.56,57.65,83514.0,52.7088,52.7362,52.5718,52.654,83514.0
2018-03-02 15:10:00,57.65,57.72,57.56,57.72,60181.0,52.654,52.718,52.5718,52.718,60181.0
2018-03-02 15:20:00,57.73,57.78,57.68,57.75,36357.0,52.7271,52.7728,52.6814,52.7454,36357.0
2018-03-02 15:30:00,57.75,58.05,57.74,58.04,123180.0,52.7454,53.0194,52.7362,53.0102,123180.0
2018-03-02 15:40:00,58.05,58.13,57.81,57.85,279731.0,53.0194,53.0924,52.8002,52.8367,279731.0
2018-03-02 15:50:00,57.84,58.0,57.76,57.81,384057.0,52.8276,52.9737,52.7545,52.8002,384057.0
2018-03-05 09:30:00,57.68,57.74,57.53,57.69,152140.0,52.6814,52.7362,52.5444,52.6906,152140.0
2018-03-05 09:40:00,57.72,57.83,57.44,57.44,72120.0,52.718,52.8184,52.4622,52.4622,72120.0
2018-03-05 09:50:00,57.45,57.55,57.32,57.44,52415.0,52.4714,52.5627,52.3526,52.4622,52415.0
2018-03-05 10:00:00,57.45,57.51,57.19,57.3,77721.0,52.4714,52.5262,52.2339,52.3344,77721.0
2018-03-05 10:10:00,57.31,57.58,57.28,57.58,73187.0,52.3435,52.5901,52.3161,52.5901,73187.0
2018-03-05 10:20:00,57.57,57.59,57.45,57.49,52723.0,52.581,52.5992,52.4714,52.5079,52723.0
2018-03-05 10:30:00,57.49,57.76,57.47,57.76,61468.0,52.5079,52.7545,52.4896,52.7545,61468.0
2018-03-05 10:40:00,57.78,57.84,57.73,57.81,53252.0,52.7728,52.8276,52.7271,52.8002,53252.0
2018-03-05 10:50:00,57.81,57.92,57.81,57.85,39272.0,52.8002,52.9006,52.8002,52.8367,39272.0
2018-03-05 11:00:00,57.85,58.13,57.83,58.02,64708.0,52.8367,53.0924,52.8184,52.992,64708.0
2018-03-05 11:10:00,58.04,58.13,57.97,57.99,70197.0,53.0102,53.0924,52.9463,52.9646,70197.0
2018-03-05 11:20:00,57.99,58.13,57.98,58.04,52833.0,52.9646,53.0924,52.9554,53.0102,52833.0
2018-03-05 11:30:00,58.04,58.1,58.0,58.09,26671.0,53.0102,53.065,52.9737,53.0559,26671.0
2018-03-05 11:40:00,58.1,58.29,58.1,58.24,41496.0,53.065,53.2386,53.065,53.1929,41496.0
2018-03-05 11:50:00,58.23,58.35,58.2,58.31,57598.0,53.1838,53.2934,53.1564,53.2569,57598.0
2018-03-05 12:00:00,58.29,58.36,58.2,58.28,44974.0,53.2386,53.3025,53.1564,53.2295,44974.0
2018-03-05 12:10:00,58.29,58.3,58.19,58.2,57102.0,53.2386,53.2477,53.1472,53.1564,57102.0
2018-03-05 12:20:00,58.19,58.26,58.16,58.23,60734.0,53.1472,53.2112,53.1198,53.1838,60734.0
2018-03-05 12:30:00,58.23,58.24,58.14,58.2,60468.0,53.1838,53.1929,53.1016,53.1564,60468.0
2018-03-05 12:40:00,58.2,58.37,58.18,58.35,34201.0,53.1564,53.3117,53.1381,53.2934,34201.0
2018-03-05 12:50:00,58.34,58.42,58.28,58.38,106643.0,53.2843,53.3573,53.2295,53.3208,106643.0
2018-03-05 13:00:00,58.39,58.54,58.38,58.48,71142.0,53.3299,53.4669,53.3208,53.4121,71142.0
2018-03-05 13:10:00,58.48,58.57,58.45,58.47,34267.0,53.4121,53.4943,53.3847,53.403,34267.0
2018-03-05 13:20:00,58.48,58.72,58.44,58.7,65638.0,53.4121,53.6313,53.3756,53.6131,65638.0
2018-03-05 13:30:00,58.7,58.71,58.42,58.48,35440.0,53.6131,53.6222,53.3573,53.4121,35440.0
2018-03-05 13:40:00,58.48,58.51,58.38,58.43,38660.0,53.4121,53.4395,53.3208,53.3665,38660.0
2018-03-05 13:50:00,58.43,58.54,58.42,58.54,28750.0,53.3665,53.4669,53.3573,53.4669,28750.0
2018-03-05 14:00:00,58.54,58.59,58.39,58.44,51776.0,53.4669,53.5126,53.3299,53.3756,51776.0
2018-03-05 14:10:00,58.45,58.49,58.24,58.24,73463.0,53.3847,53.4213,53.1929,53.1929,73463.0
2018-03-05 14:20:00,58.25,58.45,58.23,58.34,51693.0,53.202,53.3847,53.1838,53.2843,51693.0
2018-03-05 14:30:00,58.34,58.45,58.29,58.45,51282.0,53.2843,53.3847,53.2386,53.3847,51282.0
2018-03-05 14:40:00,58.44,58.51,58.43,58.48,48425.0,53.3756,53.4395,53.3665,53.4121,48425.0
2018-03-05 14:50:00,58.47,58.52,58.45,58.52,65466.0,53.403,53.4487,53.3847,53.4487,65466.0
2018-03-05 15:00:00,58.51,58.51,58.41,58.44,95449.0,53.4395,53.4395,53.3482,53.3756,95449.0
2018-03-05 15:10:00,58.43,58.46,58.37,58.44,60518.0,53.3665,53.3939,53.3117,53.3756,60518.0
2018-03-05 15:20:00,58.45,58.53,58.4,58.47,97877.0,53.3847,53.4578,53.3391,53.403,97877.0
2018-03-05 15:30:00,58.47,58.63,58.44,58.59,147670.0,53.403,53.5491,53.3756,53.5126,147670.0
2018-03-05 15:40:00,58.6,58.62,58.43,58.43,281754.0,53.5217,53.54,53.3665,53.3665,281754.0
2018-03-05 15:50:00,58.43,58.5,58.35,58.39,482315.0,53.3665,53.4304,53.2934,53.3299,482315.0
2018-03-06 09:30:00,58.47,58.64,58.37,58.49,218016.0,53.5176,53.6732,53.4261,53.5359,218016.0
2018-03-06 09:40:00,58.49,58.49,58.29,58.32,125057.0,53.5359,53.5359,53.3528,53.3803,125057.0
2018-03-06 09:50:00,58.31,58.32,57.98,58.05,61679.0,53.3711,53.3803,53.0691,53.1332,61679.0
2018-03-06 10:00:00,58.05,58.17,57.93,58.04,83058.0,53.1332,53.243,53.0233,53.124,83058.0
2018-03-06 10:10:00,58.05,58.21,58.03,58.21,44425.0,53.1332,53.2796,53.1149,53.2796,44425.0
2018-03-06 10:20:00,58.22,58.3,58.16,58.28,55661.0,53.2888,53.362,53.2338,53.3437,55661.0
2018-03-06 10:30:00,58.27,58.4,58.22,58.37,46829.0,53.3345,53.4535,53.2888,53.4261,46829.0
2018-03-06 10:40:00,58.37,58.43,58.12,58.12,61917.0,53.4261,53.481,53.1972,53.1972,61917.0
2018-03-06 10:50:00,58.12,58.21,57.99,58.05,34394.0,53.1972,53.2796,53.0782,53.1332,34394.0
2018-03-06 11:00:00,58.05,58.1,57.99,58.04,46041.0,53.1332,53.1789,53.0782,53.124,46041.0
2018-03-06 11:10:00,58.03,58.14,57.98,58.11,50324.0,53.1149,53.2155,53.0691,53.1881,50324.0
2018-03-06 11:20:00,58.11,58.2,58.09,58.13,88588.0,53.1881,53.2705,53.1698,53.2064,88588.0
2018-03-06 11:30:00,58.14,58.15,58.06,58.07,24384.0,53.2155,53.2247,53.1423,53.1515,24384.0
2018-03-06 11:40:00,58.09,58.19,58.05,58.18,29032.0,53.1698,53.2613,53.1332,53.2521,29032.0
2018-03-06 11:50:00,58.17,58.32,58.13,58.29,35582.0,53.243,53.3803,53.2064,53.3528,35582.0
2018-03-06 12:00:00,58.29,58.36,58.25,58.26,26703.0,53.3528,53.4169,53.3162,53.3254,26703.0
2018-03-06 12:10:00,58.28,58.41,58.22,58.37,75354.0,53.3437,53.4627,53.2888,53.4261,75354.0
2018-03-06 12:20:00,58.36,58.42,58.2,58.2,45312.0,53.4169,53.4718,53.2705,53.2705,45312.0
2018-03-06 12:30:00,58.2,58.31,58.19,58.28,20313.0,53.2705,53.3711,53.2613,53.3437,20313.0
2018-03-06 12:40:00,58.28,58.41,58.27,58.4,17712.0,53.3437,53.4627,53.3345,53.4535,17712.0
2018-03-06 12:50:00,58.41,58.61,58.4,58.57,43743.0,53.4627,53.6457,53.4535,53.6091,43743.0
2018-03-06 13:00:00,58.57,58.61,58.48,58.54,29266.0,53.6091,53.6457,53.5267,53.5817,29266.0
2018-03-06 13:10:00,58.55,58.61,58.51,58.53,20378.0,53.5908,53.6457,53.5542,53.5725,20378.0
2018-03-06 13:20:00,58.54,58.57,58.49,58.52,24493.0,53.5817,53.6091,53.5359,53.5633,24493.0
2018-03-06 13:30:00,58.52,58.52,58.37,58.39,49545.0,53.5633,53.5633,53.4261,53.4444,49545.0
2018-03-06 13:40:00,58.39,58.45,58.21,58.21,29921.0,53.4444,53.4993,53.2796,53.2796,29921.0
2018-03-06 13:50:00,58.21,58.33,58.2,58.31,25330.0,53.2796,53.3894,53.2705,53.3711,25330.0
2018-03-06 14:00:00,58.31,58.35,58.24,58.3,49559.0,53.3711,53.4077,53.3071,53.362,49559.0
2018-03-06 14:10:00,58.3,58.32,58.2,58.27,27029.0,53.362,53.3803,53.2705,53.3345,27029.0
2018-03-06 14:20:00,58.27,58.31,58.22,58.25,41424.0,53.3345,53.3711,53.2888,53.3162,41424.0
2018-03-06 14:30:00,58.26,58.38,58.26,58.37,37240.0,53.3254,53.4352,53.3254,53.4261,37240.0
2018-03-06 14:40:00,58.38,58.39,58.28,58.34,33266.0,53.4352,53.4444,53.3437,53.3986,33266.0
2018-03-06 14:50:00,58.34,58.35,58.23,58.23,29723.0,53.3986,53.4077,53.2979,53.2979,29723.0
2018-03-06 15:00:00,58.24,58.3,58.19,58.28,59281.0,53.3071,53.362,53.2613,53.3437,59281.0
2018-03-06 15:10:00,58.26,58.27,58.14,58.19,55621.0,53.3254,53.3345,53.2155,53.2613,55621.0
2018-03-06 15:20:00,58.19,58.26,58.15,58.23,61462.0,53.2613,53.3254,53.2247,53.2979,61462.0
2018-03-06 15:30:00,58.22,58.35,58.22,58.3,91570.0,53.2888,53.4077,53.2888,53.362,91570.0
2018-03-06 15:40:00,58.3,58.37,58.23,58.25,173054.0,53.362,53.4261,53.2979,53.3162,173054.0
2018-03-06 15:50:00,58.24,58.33,58.2,58.25,266630.0,53.3071,53.3894,53.2705,53.3162,266630.0
2018-03-07 09:30:00,57.67,57.94,57.61,57.75,141834.0,52.7853,53.0325,52.7304,52.8586,141834.0
2018-03-07 09:40:00,57.78,58.05,57.71,57.91,87512.0,52.886,53.1332,52.822,53.005,87512.0
2018-03-07 09:50:00,57.9,58.05,57.85,57.92,63249.0,52.9959,53.1332,52.9501,53.0142,63249.0
2018-03-07 10:00:00,57.92,58.05,57.9,57.9,43563.0,53.0142,53.1332,52.9959,52.9959,43563.0
2018-03-07 10:10:00,57.9,57.97,57.73,57.77,92207.0,52.9959,53.0599,52.8403,52.8769,92207.0
2018-03-07 10:20:00,57.78,57.83,57.68,57.68,80729.0,52.886,52.9318,52.7945,52.7945,80729.0
2018-03-07 10:30:00,57.69,57.8,57.64,57.77,61944.0,52.8036,52.9043,52.7579,52.8769,61944.0
2018-03-07 10:40:00,57.77,57.93,57.77,57.86,50433.0,52.8769,53.0233,52.8769,52.9593,50433.0
2018-03-07 10:50:00,57.86,57.98,57.85,57.97,58148.0,52.9593,53.0691,52.9501,53.0599,58148.0
2018-03-07 11:00:00,57.98,58.0,57.79,57.85,47374.0,53.0691,53.0874,52.8952,52.9501,47374.0
2018-03-07 11:10:00,57.83,57.84,57.73,57.73,55490.0,52.9318,52.9409,52.8403,52.8403,55490.0
2018-03-07 11:20:00,57.71,57.72,57.55,57.67,69895.0,52.822,52.8311,52.6755,52.7853,69895.0
2018-03-07 11:30:00,57.68,57.72,57.57,57.65,45468.0,52.7945,52.8311,52.6938,52.767,45468.0
2018-03-07 11:40:00,57.65,57.75,57.63,57.64,36499.0,52.767,52.8586,52.7487,52.7579,36499.0
2018-03-07 11:50:00,57.62,57.7,57.52,57.53,40792.0,52.7396,52.8128,52.648,52.6572,40792.0
2018-03-07 12:00:00,57.52,57.61,57.5,57.55,43309.0,52.648,52.7304,52.6297,52.6755,43309.0
2018-03-07 12:10:00,57.54,57.7,57.48,57.66,32501.0,52.6664,52.8128,52.6114,52.7762,32501.0
2018-03-07 12:20:00,57.67,57.71,57.55,57.68,29020.0,52.7853,52.822,52.6755,52.7945,29020.0
2018-03-07 12:30:00,57.68,57.71,57.6,57.67,21460.0,52.7945,52.822,52.7213,52.7853,21460.0
2018-03-07 12:40:00,57.67,57.73,57.62,57.69,33727.0,52.7853,52.8403,52.7396,52.8036,33727.0
2018-03-07 12:50:00,57.68,57.74,57.67,57.7,42393.0,52.7945,52.8494,52.7853,52.8128,42393.0
2018-03-07 13:00:00,57.68,57.72,57.6,57.62,67494.0,52.7945,52.8311,52.7213,52.7396,67494.0
2018-03-07 13:10:00,57.62,57.7,57.6,57.67,34815.0,52.7396,52.8128,52.7213,52.7853,34815.0
2018-03-07 13:20:00,57.65,57.76,57.59,57.76,36544.0,52.767,52.8677,52.7121,52.8677,36544.0
2018-03-07 13:30:00,57.76,57.79,57.66,57.7,30016.0,52.8677,52.8952,52.7762,52.8128,30016.0
2018-03-07 13:40:00,57.7,57.79,57.68,57.77,33993.0,52.8128,52.8952,52.7945,52.8769,33993.0
2018-03-07 13:50:00,57.76,57.79,57.71,57.75,34296.0,52.8677,52.8952,52.822,52.8586,34296.0
2018-03-07 14:00:00,57.74,57.75,57.62,57.69,50708.0,52.8494,52.8586,52.7396,52.8036,50708.0
2018-03-07 14:10:00,57.7,57.82,57.7,57.76,52767.0,52.8128,52.9226,52.8128,52.8677,52767.0
2018-03-07 14:20:00,57.78,57.82,57.7,57.76,56404.0,52.886,52.9226,52.8128,52.8677,56404.0
2018-03-07 14:30:00,57.77,57.89,57.77,57.86,48177.0,52.8769,52.9867,52.8769,52.9593,48177.0
2018-03-07 14:40:00,57.86,57.89,57.8,57.86,45742.0,52.9593,52.9867,52.9043,52.9593,45742.0
2018-03-07 14:50:00,57.87,57.9,57.71,57.75,69423.0,52.9684,52.9959,52.822,52.8586,69423.0
2018-03-07 15:00:00,57.76,57.78,57.71,57.72,138122.0,52.8677,52.886,52.822,52.8311,138122.0
2018-03-07 15:10:00,57.72,57.76,57.7,57.71,63865.0,52.8311,52.8677,52.8128,52.822,63865.0
2018-03-07 15:20:00,57.71,57.73,57.64,57.65,117135.0,52.822,52.8403,52.7579,52.767,117135.0
2018-03-07 15:30:00,57.65,57.7,57.6,57.63,151393.0,52.767,52.8128,52.7213,52.7487,151393.0
2018-03-07 15:40:00,57.64,57.74,57.62,57.72,209466.0,52.7579,52.8494,52.7396,52.8311,209466.0
2018-03-07 15:50:00,57.72,57.74,57.55,57.57,428991.0,52.8311,52.8494,52.6755,52.6938,428991.0
2018-03-08 09:30:00,57.74,58.32,57.71,58.31,109946.0,52.8494,53.3803,52.822,53.3711,109946.0
2018-03-08 09:40:00,58.34,58.59,58.31,58.57,108468.0,53.3986,53.6274,53.3711,53.6091,108468.0
2018-03-08 09:50:00,58.55,58.7,58.49,58.61,113161.0,53.5908,53.7281,53.5359,53.6457,113161.0
2018-03-08 10:00:00,58.61,58.7,58.45,58.5,136673.0,53.6457,53.7281,53.4993,53.545,136673.0
2018-03-08 10:10:00,58.51,58.72,58.41,58.68,103214.0,53.5542,53.7464,53.4627,53.7098,103214.0
2018-03-08 10:20:00,58.67,58.82,58.67,58.76,92978.0,53.7006,53.8379,53.7006,53.783,92978.0
2018-03-08 10:30:00,58.76,58.87,58.68,58.7,84996.0,53.783,53.8837,53.7098,53.7281,84996.0
2018-03-08 10:40:00,58.7,58.75,58.6,58.75,79966.0,53.7281,53.7739,53.6366,53.7739,79966.0
2018-03-08 10:50:00,58.75,58.9,58.7,58.82,69491.0,53.7739,53.9112,53.7281,53.8379,69491.0
2018-03-08 11:00:00,58.81,58.84,58.63,58.64,59827.0,53.8288,53.8562,53.664,53.6732,59827.0
2018-03-08 11:10:00,58.64,58.67,58.55,58.64,112296.0,53.6732,53.7006,53.5908,53.6732,112296.0
2018-03-08 11:20:00,58.64,58.68,58.38,58.41,39386.0,53.6732,53.7098,53.4352,53.4627,39386.0
2018-03-08 11:30:00,58.41,58.49,58.38,58.4,24931.0,53.4627,53.5359,53.4352,53.4535,24931.0
2018-03-08 11:40:00,58.39,58.47,58.34,58.45,30434.0,53.4444,53.5176,53.3986,53.4993,30434.0
2018-03-08 11:50:00,58.44,58.51,58.44,58.5,39911.0,53.4901,53.5542,53.4901,53.545,39911.0
2018-03-08 12:00:00,58.48,58.5,58.22,58.24,46735.0,53.5267,53.545,53.2888,53.3071,46735.0
2018-03-08 12:10:00,58.23,58.27,58.17,58.19,24460.0,53.2979,53.3345,53.243,53.2613,24460.0
2018-03-08 12:20:00,58.21,58.3,58.18,58.3,14418.0,53.2796,53.362,53.2521,53.362,14418.0
2018-03-08 12:30:00,58.3,58.31,58.13,58.27,28889.0,53.362,53.3711,53.2064,53.3345,28889.0
2018-03-08 12:40:00,58.26,58.33,58.21,58.32,25503.0,53.3254,53.3894,53.2796,53.3803,25503.0
2018-03-08 12:50:00,58.31,58.39,58.25,58.36,24106.0,53.3711,53.4444,53.3162,53.4169,24106.0
2018-03-08 13:00:00,58.38,58.47,58.26,58.46,16108.0,53.4352,53.5176,53.3254,53.5084,16108.0
2018-03-08 13:10:00,58.46,58.46,58.33,58.33,15856.0,53.5084,53.5084,53.3894,53.3894,15856.0
2018-03-08 13:20:00,58.32,58.34,58.2,58.28,15305.0,53.3803,53.3986,53.2705,53.3437,15305.0
2018-03-08 13:30:00,58.26,58.26,58.18,58.18,18515.0,53.3254,53.3254,53.2521,53.2521,18515.0
2018-03-08 13:40:00,58.17,58.25,58.14,58.25,16116.0,53.243,53.3162,53.2155,53.3162,16116.0
2018-03-08 13:50:00,58.24,58.34,58.24,58.31,22906.0,53.3071,53.3986,53.3071,53.3711,22906.0
2018-03-08 14:00:00,58.3,58.31,58.15,58.15,21672.0,53.362,53.3711,53.2247,53.2247,21672.0
2018-03-08 14:10:00,58.15,58.23,58.13,58.23,33100.0,53.2247,53.2979,53.2064,53.2979,33100.0
2018-03-08 14:20:00,58.23,58.27,58.18,58.2,27612.0,53.2979,53.3345,53.2521,53.2705,27612.0
2018-03-08 14:30:00,58.21,58.22,58.13,58.21,39515.0,53.2796,53.2888,53.2064,53.2796,39515.0
2018-03-08 14:40:00,58.22,58.34,58.21,58.31,41129.0,53.2888,53.3986,53.2796,53.3711,41129.0
2018-03-08 14:50:00,58.31,58.38,58.29,58.38,31641.0,53.3711,53.4352,53.3528,53.4352,31641.0
2018-03-08 15:00:00,58.38,58.53,58.37,58.44,95362.0,53.4352,53.5725,53.4261,53.4901,95362.0
2018-03-08 15:10:00,58.44,58.47,58.4,58.44,56979.0,53.4901,53.5176,53.4535,53.4901,56979.0
2018-03-08 15:20:00,58.44,58.46,58.35,58.35,55024.0,53.4901,53.5084,53.4077,53.4077,55024.0
2018-03-08 15:30:00,58.36,58.37,58.23,58.26,67007.0,53.4169,53.4261,53.2979,53.3254,67007.0
2018-03-08 15:40:00,58.24,58.34,58.21,58.33,133325.0,53.3071,53.3986,53.2796,53.3894,133325.0
2018-03-08 15:50:00,58.33,58.41,58.27,58.37,326699.0,53.3894,53.4627,53.3345,53.4261,326699.0
2018-03-09 09:30:00,58.91,59.09,58.73,58.8,165473.0,53.9203,54.0851,53.7556,53.8196,165473.0
2018-03-09 09:40:00,58.81,59.01,58.67,58.7,61367.0,53.8288,54.0118,53.7006,53.7281,61367.0
2018-03-09 09:50:00,58.73,58.89,58.69,58.8,121272.0,53.7556,53.902,53.7189,53.8196,121272.0
2018-03-09 10:00:00,58.81,58.98,58.76,58.91,110115.0,53.8288,53.9844,53.783,53.9203,110115.0
2018-03-09 10:10:00,58.92,59.17,58.92,59.17,130678.0,53.9295,54.1583,53.9295,54.1583,130678.0
2018-03-09 10:20:00,59.18,59.24,59.01,59.05,59369.0,54.1674,54.2224,54.0118,54.0485,59369.0
2018-03-09 10:30:00,59.06,59.18,59.06,59.17,39874.0,54.0576,54.1674,54.0576,54.1583,39874.0
2018-03-09 10:40:00,59.18,59.31,59.15,59.17,66088.0,54.1674,54.2864,54.14,54.1583,66088.0
2018-03-09 10:50:00,59.19,59.33,59.18,59.28,193213.0,54.1766,54.3047,54.1674,54.259,193213.0
2018-03-09 11:00:00,59.27,59.31,59.22,59.29,64378.0,54.2498,54.2864,54.2041,54.2681,64378.0
2018-03-09 11:10:00,59.3,59.35,59.23,59.3,83536.0,54.2773,54.323,54.2132,54.2773,83536.0
2018-03-09 11:20:00,59.31,59.38,59.26,59.35,109881.0,54.2864,54.3505,54.2407,54.323,109881.0
2018-03-09 11:30:00,59.36,59.36,59.23,59.23,61026.0,54.3322,54.3322,54.2132,54.2132,61026.0
2018-03-09 11:40:00,59.22,59.3,59.19,59.28,37408.0,54.2041,54.2773,54.1766,54.259,37408.0
2018-03-09 11:50:00,59.27,59.3,59.2,59.29,44266.0,54.2498,54.2773,54.1858,54.2681,44266.0
2018-03-09 12:00:00,59.29,59.33,59.22,59.3,36894.0,54.2681,54.3047,54.2041,54.2773,36894.0
2018-03-09 12:10:00,59.3,59.44,59.3,59.43,47351.0,54.2773,54.4054,54.2773,54.3963,47351.0
2018-03-09 12:20:00,59.43,59.55,59.32,59.52,65006.0,54.3963,54.5061,54.2956,54.4786,65006.0
2018-03-09 12:30:00,59.51,59.59,59.47,59.49,40486.0,54.4695,54.5427,54.4329,54.4512,40486.0
2018-03-09 12:40:00,59.5,59.51,59.29,59.42,105275.0,54.4603,54.4695,54.2681,54.3871,105275.0
2018-03-09 12:50:00,59.41,59.41,59.3,59.39,49594.0,54.378,54.378,54.2773,54.3597,49594.0
2018-03-09 13:00:00,59.39,59.53,59.38,59.51,56235.0,54.3597,54.4878,54.3505,54.4695,56235.0
2018-03-09 13:10:00,59.51,59.59,59.49,59.53,47263.0,54.4695,54.5427,54.4512,54.4878,47263.0
2018-03-09 13:20:00,59.52,59.52,59.36,59.36,44661.0,54.4786,54.4786,54.3322,54.3322,44661.0
2018-03-09 13:30:00,59.36,59.45,59.33,59.42,67984.0,54.3322,54.4146,54.3047,54.3871,67984.0
2018-03-09 13:40:00,59.41,59.48,59.35,59.42,91793.0,54.378,54.442,54.323,54.3871,91793.0
2018-03-09 13:50:00,59.43,59.44,59.31,59.41,67645.0,54.3963,54.4054,54.2864,54.378,67645.0
2018-03-09 14:00:00,59.41,59.42,59.36,59.39,46600.0,54.378,54.3871,54.3322,54.3597,46600.0
2018-03-09 14:10:00,59.4,59.5,59.37,59.45,142603.0,54.3688,54.4603,54.3414,54.4146,142603.0
2018-03-09 14:20:00,59.45,59.55,59.44,59.53,65506.0,54.4146,54.5061,54.4054,54.4878,65506.0
2018-03-09 14:30:00,59.53,59.54,59.39,59.45,137025.0,54.4878,54.497,54.3597,54.4146,137025.0
2018-03-09 14:40:00,59.45,59.46,59.39,59.42,35491.0,54.4146,54.4237,54.3597,54.3871,35491.0
2018-03-09 14:50:00,59.42,59.46,59.36,59.45,57381.0,54.3871,54.4237,54.3322,54.4146,57381.0
2018-03-09 15:00:00,59.45,59.53,59.44,59.51,71685.0,54.4146,54.4878,54.4054,54.4695,71685.0
2018-03-09 15:10:00,59.5,59.56,59.49,59.51,80303.0,54.4603,54.5153,54.4512,54.4695,80303.0
2018-03-09 15:20:00,59.5,59.54,59.44,59.52,84169.0,54.4603,54.497,54.4054,54.4786,84169.0
2018-03-09 15:30:00,59.52,59.58,59.5,59.58,109571.0,54.4786,54.5336,54.4603,54.5336,109571.0
2018-03-09 15:40:00,59.58,59.59,59.48,59.49,171580.0,54.5336,54.5427,54.442,54.4512,171580.0
2018-03-09 15:50:00,59.49,59.7,59.48,59.69,399033.0,54.4512,54.6434,54.442,54.6342,399033.0
2018-03-12 09:30:00,59.88,59.91,59.52,59.56,208138.0,54.8082,54.8356,54.4786,54.5153,208138.0
2018-03-12 09:40:00,59.52,59.6,59.4,59.58,163408.0,54.4786,54.5519,54.3688,54.5336,163408.0
2018-03-12 09:50:00,59.57,59.73,59.49,59.66,129762.0,54.5244,54.6709,54.4512,54.6068,129762.0
2018-03-12 10:00:00,59.66,59.75,59.58,59.64,52125.0,54.6068,54.6892,54.5336,54.5885,52125.0
2018-03-12 10:10:00,59.62,59.65,59.49,59.57,122310.0,54.5702,54.5976,54.4512,54.5244,122310.0
2018-03-12 10:20:00,59.57,59.6,59.47,59.56,38663.0,54.5244,54.5519,54.4329,54.5153,38663.0
2018-03-12 10:30:00,59.55,59.66,59.54,59.6,87276.0,54.5061,54.6068,54.497,54.5519,87276.0
2018-03-12 10:40:00,59.59,59.77,59.54,59.77,70732.0,54.5427,54.7075,54.497,54.7075,70732.0
2018-03-12 10:50:00,59.76,59.77,59.58,59.66,69722.0,54.6983,54.7075,54.5336,54.6068,69722.0
2018-03-12 11:00:00,59.66,59.69,59.54,59.59,62065.0,54.6068,54.6342,54.497,54.5427,62065.0
2018-03-12 11:10:00,59.6,59.62,59.51,59.6,28529.0,54.5519,54.5702,54.4695,54.5519,28529.0
2018-03-12 11:20:00,59.6,59.65,59.54,59.63,38814.0,54.5519,54.5976,54.497,54.5793,38814.0
2018-03-12 11:30:00,59.62,59.7,59.56,59.68,32652.0,54.5702,54.6434,54.5153,54.6251,32652.0
2018-03-12 11:40:00,59.68,59.84,59.67,59.78,98370.0,54.6251,54.7715,54.6159,54.7166,98370.0
2018-03-12 11:50:00,59.78,59.88,59.74,59.75,48565.0,54.7166,54.8082,54.68,54.6892,48565.0
2018-03-12 12:00:00,59.76,59.84,59.75,59.81,27543.0,54.6983,54.7715,54.6892,54.7441,27543.0
2018-03-12 12:10:00,59.81,59.89,59.77,59.83,54027.0,54.7441,54.8173,54.7075,54.7624,54027.0
2018-03-12 12:20:00,59.83,59.92,59.78,59.85,51401.0,54.7624,54.8448,54.7166,54.7807,51401.0
2018-03-12 12:30:00,59.84,59.86,59.59,59.63,55289.0,54.7715,54.7899,54.5427,54.5793,55289.0
2018-03-12 12:40:00,59.63,59.68,59.6,59.6,19050.0,54.5793,54.6251,54.5519,54.5519,19050.0
2018-03-12 12:50:00,59.61,59.68,59.6,59.66,21008.0,54.561,54.6251,54.5519,54.6068,21008.0
2018-03-12 13:00:00,59.66,59.74,59.65,59.66,32762.0,54.6068,54.68,54.5976,54.6068,32762.0
2018-03-12 13:10:00,59.66,59.73,59.65,59.73,39044.0,54.6068,54.6709,54.5976,54.6709,39044.0
2018-03-12 13:20:00,59.72,59.73,59.62,59.65,26962.0,54.6617,54.6709,54.5702,54.5976,26962.0
2018-03-12 13:30:00,59.65,59.78,59.64,59.75,22644.0,54.5976,54.7166,54.5885,54.6892,22644.0
2018-03-12 13:40:00,59.77,59.8,59.73,59.74,38920.0,54.7075,54.7349,54.6709,54.68,38920.0
2018-03-12 13:50:00,59.75,59.75,59.64,59.64,55733.0,54.6892,54.6892,54.5885,54.5885,55733.0
2018-03-12 14:00:00,59.63,59.73,59.63,59.66,23708.0,54.5793,54.6709,54.5793,54.6068,23708.0
2018-03-12 14:10:00,59.64,59.64,59.52,59.61,44883.0,54.5885,54.5885,54.4786,54.561,44883.0
2018-03-12 14:20:00,59.63,59.7,59.58,59.64,40584.0,54.5793,54.6434,54.5336,54.5885,40584.0
2018-03-12 14:30:00,59.65,59.7,59.62,59.7,30306.0,54.5976,54.6434,54.5702,54.6434,30306.0
2018-03-12 14:40:00,59.7,59.72,59.61,59.61,37407.0,54.6434,54.6617,54.561,54.561,37407.0
2018-03-12 14:50:00,59.61,59.69,59.59,59.69,80237.0,54.561,54.6342,54.5427,54.6342,80237.0
2018-03-12 15:00:00,59.69,59.89,59.68,59.86,132362.0,54.6342,54.8173,54.6251,54.7899,132362.0
2018-03-12 15:10:00,59.85,59.91,59.74,59.76,102816.0,54.7807,54.8356,54.68,54.6983,102816.0
2018-03-12 15:20:00,59.77,59.87,59.75,59.81,81960.0,54.7075,54.799,54.6892,54.7441,81960.0
2018-03-12 15:30:00,59.8,59.91,59.79,59.86,155241.0,54.7349,54.8356,54.7258,54.7899,155241.0
2018-03-12 15:40:00,59.86,59.89,59.8,59.81,239907.0,54.7899,54.8173,54.7349,54.7441,239907.0
2018-03-12 15:50:00,59.81,59.85,59.78,59.78,502141.0,54.7441,54.7807,54.7166,54.7166,502141.0
2018-03-13 09:30:00,60.05,60.34,59.88,59.92,551123.0,54.9638,55.2292,54.8082,54.8448,551123.0
2018-03-13 09:40:00,59.91,60.26,59.78,60.09,227351.0,54.8356,55.156,54.7166,55.0004,227351.0
2018-03-13 09:50:00,60.09,60.17,60.04,60.14,93542.0,55.0004,55.0736,54.9546,55.0461,93542.0
2018-03-13 10:00:00,60.15,60.25,60.13,60.22,158505.0,55.0553,55.1468,55.037,55.1194,158505.0
2018-03-13 10:10:00,60.23,60.76,60.18,60.58,188034.0,55.1285,55.6136,55.0827,55.4489,188034.0
2018-03-13 10:20:00,60.58,60.7,60.17,60.2,140189.0,55.4489,55.5587,55.0736,55.1011,140189.0
2018-03-13 10:30:00,60.21,60.37,60.11,60.28,152647.0,55.1102,55.2567,55.0187,55.1743,152647.0
2018-03-13 10:40:00,60.3,60.59,60.29,60.51,78701.0,55.1926,55.458,55.1834,55.3848,78701.0
2018-03-13 10:50:00,60.51,60.51,60.37,60.4,100550.0,55.3848,55.3848,55.2567,55.2841,100550.0
2018-03-13 11:00:00,60.4,60.48,60.38,60.44,66701.0,55.2841,55.3573,55.2658,55.3207,66701.0
2018-03-13 11:10:00,60.42,60.53,60.35,60.49,138898.0,55.3024,55.4031,55.2383,55.3665,138898.0
2018-03-13 11:20:00,60.5,60.51,60.24,60.28,63502.0,55.3756,55.3848,55.1377,55.1743,63502.0
2018-03-13 11:30:00,60.29,60.34,60.13,60.14,114210.0,55.1834,55.2292,55.037,55.0461,114210.0
2018-03-13 11:40:00,60.13,60.29,60.0,60.21,141291.0,55.037,55.1834,54.918,55.1102,141291.0
2018-03-13 11:50:00,60.21,60.26,60.14,60.15,43199.0,55.1102,55.156,55.0461,55.0553,43199.0
2018-03-13 12:00:00,60.16,60.17,60.0,60.05,55868.0,55.0644,55.0736,54.918,54.9638,55868.0
2018-03-13 12:10:00,60.05,60.11,60.03,60.1,40047.0,54.9638,55.0187,54.9455,55.0095,40047.0
2018-03-13 12:20:00,60.12,60.19,60.09,60.19,39711.0,55.0278,55.0919,55.0004,55.0919,39711.0
2018-03-13 12:30:00,60.18,60.28,60.17,60.23,45761.0,55.0827,55.1743,55.0736,55.1285,45761.0
2018-03-13 12:40:00,60.24,60.25,60.17,60.19,56493.0,55.1377,55.1468,55.0736,55.0919,56493.0
2018-03-13 12:50:00,60.2,60.36,60.16,60.3,77170.0,55.1011,55.2475,55.0644,55.1926,77170.0
2018-03-13 13:00:00,60.3,60.44,60.27,60.4,71654.0,55.1926,55.3207,55.1651,55.2841,71654.0
2018-03-13 13:10:00,60.39,60.49,60.39,60.45,48901.0,55.275,55.3665,55.275,55.3299,48901.0
2018-03-13 13:20:00,60.46,60.57,60.46,60.55,37309.0,55.339,55.4397,55.339,55.4214,37309.0
2018-03-13 13:30:00,60.55,60.58,60.46,60.58,46444.0,55.4214,55.4489,55.339,55.4489,46444.0
2018-03-13 13:40:00,60.58,60.58,60.42,60.42,84690.0,55.4489,55.4489,55.3024,55.3024,84690.0
2018-03-13 13:50:00,60.42,60.44,60.33,60.34,74871.0,55.3024,55.3207,55.22,55.2292,74871.0
2018-03-13 14:00:00,60.33,60.43,60.32,60.37,54793.0,55.22,55.3116,55.2109,55.2567,54793.0
2018-03-13 14:10:00,60.38,60.41,60.29,60.41,57533.0,55.2658,55.2933,55.1834,55.2933,57533.0
2018-03-13 14:20:00,60.41,60.45,60.35,60.38,46668.0,55.2933,55.3299,55.2383,55.2658,46668.0
2018-03-13 14:30:00,60.39,60.53,60.35,60.46,60223.0,55.275,55.4031,55.2383,55.339,60223.0
2018-03-13 14:40:00,60.45,60.45,60.36,60.4,64779.0,55.3299,55.3299,55.2475,55.2841,64779.0
2018-03-13 14:50:00,60.4,60.41,60.3,60.38,81135.0,55.2841,55.2933,55.1926,55.2658,81135.0
2018-03-13 15:00:00,60.38,60.42,60.31,60.39,103434.0,55.2658,55.3024,55.2017,55.275,103434.0
2018-03-13 15:10:00,60.39,60.46,60.3,60.32,107293.0,55.275,55.339,55.1926,55.2109,107293.0
2018-03-13 15:20:00,60.32,60.38,60.31,60.33,85328.0,55.2109,55.2658,55.2017,55.22,85328.0
2018-03-13 15:30:00,60.33,60.41,60.29,60.33,139841.0,55.22,55.2933,55.1834,55.22,139841.0
2018-03-13 15:40:00,60.33,60.38,60.3,60.32,185407.0,55.22,55.2658,55.1926,55.2109,185407.0
2018-03-13 15:50:00,60.32,60.39,60.26,60.33,435144.0,55.2109,55.275,55.156,55.22,435144.0
2018-03-14 09:30:00,60.37,60.67,60.2,60.62,141387.0,55.2567,55.5312,55.1011,55.4855,141387.0
2018-03-14 09:40:00,60.63,60.83,60.47,60.65,132406.0,55.4946,55.6777,55.3482,55.5129,132406.0
2018-03-14 09:50:00,60.65,60.79,60.6,60.72,102098.0,55.5129,55.6411,55.4672,55.577,102098.0
2018-03-14 10:00:00,60.72,60.72,60.33,60.4,101048.0,55.577,55.577,55.22,55.2841,101048.0
2018-03-14 10:10:00,60.37,60.37,60.0,60.06,124718.0,55.2567,55.2567,54.918,54.9729,124718.0
2018-03-14 10:20:00,60.05,60.18,60.01,60.09,56878.0,54.9638,55.0827,54.9271,55.0004,56878.0
2018-03-14 10:30:00,60.09,60.16,60.04,60.13,49355.0,55.0004,55.0644,54.9546,55.037,49355.0
2018-03-14 10:40:00,60.14,60.26,60.11,60.16,68117.0,55.0461,55.156,55.0187,55.0644,68117.0
2018-03-14 10:50:00,60.14,60.21,60.05,60.06,88018.0,55.0461,55.1102,54.9638,54.9729,88018.0
2018-03-14 11:00:00,60.07,60.08,59.77,59.85,79493.0,54.9821,54.9912,54.7075,54.7807,79493.0
2018-03-14 11:10:00,59.85,60.01,59.79,60.01,57433.0,54.7807,54.9271,54.7258,54.9271,57433.0
2018-03-14 11:20:00,60.02,60.02,59.91,60.0,142859.0,54.9363,54.9363,54.8356,54.918,142859.0
2018-03-14 11:30:00,60.0,60.03,59.56,59.65,146839.0,54.918,54.9455,54.5153,54.5976,146839.0
2018-03-14 11:40:00,59.64,59.82,59.59,59.75,122143.0,54.5885,54.7532,54.5427,54.6892,122143.0
2018-03-14 11:50:00,59.77,59.9,59.64,59.66,74175.0,54.7075,54.8265,54.5885,54.6068,74175.0
2018-03-14 12:00:00,59.7,59.71,59.48,59.5,56851.0,54.6434,54.6526,54.442,54.4603,56851.0
2018-03-14 12:10:00,59.5,59.59,59.45,59.52,52746.0,54.4603,54.5427,54.4146,54.4786,52746.0
2018-03-14 12:20:00,59.52,59.54,59.32,59.39,61019.0,54.4786,54.497,54.2956,54.3597,61019.0
2018-03-14 12:30:00,59.39,59.59,59.37,59.54,76313.0,54.3597,54.5427,54.3414,54.497,76313.0
2018-03-14 12:40:00,59.55,59.65,59.51,59.6,66190.0,54.5061,54.5976,54.4695,54.5519,66190.0
2018-03-14 12:50:00,59.59,59.63,59.51,59.55,39441.0,54.5427,54.5793,54.4695,54.5061,39441.0
2018-03-14 13:00:00,59.55,59.55,59.39,59.43,36857.0,54.5061,54.5061,54.3597,54.3963,36857.0
2018-03-14 13:10:00,59.44,59.5,59.39,59.49,42428.0,54.4054,54.4603,54.3597,54.4512,42428.0
2018-03-14 13:20:00,59.48,59.63,59.47,59.59,66339.0,54.442,54.5793,54.4329,54.5427,66339.0
2018-03-14 13:30:00,59.6,59.78,59.59,59.7,88861.0,54.5519,54.7166,54.5427,54.6434,88861.0
2018-03-14 13:40:00,59.7,59.82,59.69,59.79,85100.0,54.6434,54.7532,54.6342,54.7258,85100.0
2018-03-14 13:50:00,59.79,59.84,59.72,59.75,49739.0,54.7258,54.7715,54.6617,54.6892,49739.0
2018-03-14 14:00:00,59.75,59.81,59.68,59.75,68814.0,54.6892,54.7441,54.6251,54.6892,68814.0
2018-03-14 14:10:00,59.76,59.81,59.69,59.8,92242.0,54.6983,54.7441,54.6342,54.7349,92242.0
2018-03-14 14:20:00,59.8,59.91,59.72,59.77,81148.0,54.7349,54.8356,54.6617,54.7075,81148.0
2018-03-14 14:30:00,59.76,59.87,59.64,59.68,68218.0,54.6983,54.799,54.5885,54.6251,68218.0
2018-03-14 14:40:00,59.68,59.74,59.54,59.61,52280.0,54.6251,54.68,54.497,54.561,52280.0
2018-03-14 14:50:00,59.62,59.65,59.53,59.63,47845.0,54.5702,54.5976,54.4878,54.5793,47845.0
2018-03-14 15:00:00,59.63,59.64,59.51,59.52,53575.0,54.5793,54.5885,54.4695,54.4786,53575.0
2018-03-14 15:10:00,59.53,59.59,59.44,59.52,120901.0,54.4878,54.5427,54.4054,54.4786,120901.0
2018-03-14 15:20:00,59.53,59.63,59.44,59.57,101672.0,54.4878,54.5793,54.4054,54.5244,101672.0
2018-03-14 15:30:00,59.57,59.61,59.49,59.51,173392.0,54.5244,54.561,54.4512,54.4695,173392.0
2018-03-14 15:40:00,59.51,59.66,59.47,59.66,288002.0,54.4695,54.6068,54.4329,54.6068,288002.0
2018-03-14 15:50:00,59.66,59.69,59.58,59.63,513109.0,54.6068,54.6342,54.5336,54.5793,513109.0
2018-03-15 09:30:00,59.69,59.88,59.47,59.47,94169.0,54.6342,54.8082,54.4329,54.4329,94169.0
2018-03-15 09:40:00,59.45,59.56,59.32,59.42,86903.0,54.4146,54.5153,54.2956,54.3871,86903.0
2018-03-15 09:50:00,59.4,59.44,59.31,59.32,66862.0,54.3688,54.4054,54.2864,54.2956,66862.0
2018-03-15 10:00:00,59.33,59.44,59.21,59.44,64275.0,54.3047,54.4054,54.1949,54.4054,64275.0
2018-03-15 10:10:00,59.45,59.55,59.38,59.41,72200.0,54.4146,54.5061,54.3505,54.378,72200.0
2018-03-15 10:20:00,59.4,59.47,59.34,59.43,68844.0,54.3688,54.4329,54.3139,54.3963,68844.0
2018-03-15 10:30:00,59.45,59.49,59.32,59.34,61365.0,54.4146,54.4512,54.2956,54.3139,61365.0
2018-03-15 10:40:00,59.34,59.61,59.34,59.58,59818.0,54.3139,54.561,54.3139,54.5336,59818.0
2018-03-15 10:50:00,59.58,59.68,59.5,59.63,47581.0,54.5336,54.6251,54.4603,54.5793,47581.0
2018-03-15 11:00:00,59.62,59.7,59.57,59.69,50600.0,54.5702,54.6434,54.5244,54.6342,50600.0
2018-03-15 11:10:00,59.69,59.77,59.69,59.71,39838.0,54.6342,54.7075,54.6342,54.6526,39838.0
2018-03-15 11:20:00,59.73,59.82,59.73,59.78,36471.0,54.6709,54.7532,54.6709,54.7166,36471.0
2018-03-15 11:30:00,59.78,59.79,59.75,59.78,29022.0,54.7166,54.7258,54.6892,54.7166,29022.0
2018-03-15 11:40:00,59.77,59.78,59.67,59.68,27070.0,54.7075,54.7166,54.6159,54.6251,27070.0
2018-03-15 11:50:00,59.69,59.7,59.57,59.67,36350.0,54.6342,54.6434,54.5244,54.6159,36350.0
2018-03-15 12:00:00,59.67,59.67,59.56,59.58,33780.0,54.6159,54.6159,54.5153,54.5336,33780.0
2018-03-15 12:10:00,59.57,59.64,59.52,59.62,55048.0,54.5244,54.5885,54.4786,54.5702,55048.0
2018-03-15 12:20:00,59.62,59.74,59.62,59.69,62724.0,54.5702,54.68,54.5702,54.6342,62724.0
2018-03-15 12:30:00,59.68,59.76,59.6,59.73,74978.0,54.6251,54.6983,54.5519,54.6709,74978.0
2018-03-15 12:40:00,59.73,59.82,59.7,59.8,51975.0,54.6709,54.7532,54.6434,54.7349,51975.0
2018-03-15 12:50:00,59.81,59.91,59.79,59.86,59562.0,54.7441,54.8356,54.7258,54.7899,59562.0
2018-03-15 13:00:00,59.87,59.97,59.85,59.97,65004.0,54.799,54.8905,54.7807,54.8905,65004.0
2018-03-15 13:10:00,59.98,60.12,59.97,60.07,79392.0,54.8997,55.0278,54.8905,54.9821,79392.0
2018-03-15 13:20:00,60.07,60.11,59.98,60.05,46306.0,54.9821,55.0187,54.8997,54.9638,46306.0
2018-03-15 13:30:00,60.05,60.1,59.99,60.0,70738.0,54.9638,55.0095,54.9088,54.918,70738.0
2018-03-15 13:40:00,60.0,60.13,59.99,60.1,83135.0,54.918,55.037,54.9088,55.0095,83135.0
2018-03-15 13:50:00,60.1,60.13,59.95,60.0,78558.0,55.0095,55.037,54.8722,54.918,78558.0
2018-03-15 14:00:00,60.0,60.13,59.99,60.12,103117.0,54.918,55.037,54.9088,55.0278,103117.0
2018-03-15 14:10:00,60.12,60.23,60.07,60.16,88212.0,55.0278,55.1285,54.9821,55.0644,88212.0
2018-03-15 14:20:00,60.16,60.27,60.13,60.23,94990.0,55.0644,55.1651,55.037,55.1285,94990.0
2018-03-15 14:30:00,60.23,60.24,60.13,60.15,88203.0,55.1285,55.1377,55.037,55.0553,88203.0
2018-03-15 14:40:00,60.15,60.19,60.0,60.0,126542.0,55.0553,55.0919,54.918,54.918,126542.0
2018-03-15 14:50:00,60.0,60.08,59.95,60.08,90660.0,54.918,54.9912,54.8722,54.9912,90660.0
2018-03-15 15:00:00,60.08,60.18,60.04,60.05,107862.0,54.9912,55.0827,54.9546,54.9638,107862.0
2018-03-15 15:10:00,60.05,60.07,59.99,60.04,141585.0,54.9638,54.9821,54.9088,54.9546,141585.0
2018-03-15 15:20:00,60.05,60.17,60.05,60.11,130667.0,54.9638,55.0736,54.9638,55.0187,130667.0
2018-03-15 15:30:00,60.11,60.11,59.97,59.98,152104.0,55.0187,55.0187,54.8905,54.8997,152104.0
2018-03-15 15:40:00,59.99,60.06,59.97,60.04,255937.0,54.9088,54.9729,54.8905,54.9546,255937.0
2018-03-15 15:50:00,60.03,60.04,59.94,59.94,266101.0,54.9455,54.9546,54.8631,54.8631,266101.0
2018-03-16 09:30:00,60.27,61.13,60.2,61.1,533391.0,55.1651,55.9523,55.1011,55.9248,533391.0
2018-03-16 09:40:00,61.09,61.31,60.95,61.23,247984.0,55.9157,56.117,55.7875,56.0438,247984.0
2018-03-16 09:50:00,61.24,61.31,61.08,61.11,202983.0,56.053,56.117,55.9065,55.934,202983.0
2018-03-16 10:00:00,61.09,61.33,61.04,61.06,215116.0,55.9157,56.1353,55.8699,55.8882,215116.0
2018-03-16 10:10:00,61.07,61.13,60.77,60.83,104547.0,55.8974,55.9523,55.6228,55.6777,104547.0
2018-03-16 10:20:00,60.83,60.9,60.73,60.8,144268.0,55.6777,55.7418,55.5862,55.6502,144268.0
2018-03-16 10:30:00,60.82,61.11,60.78,61.04,163670.0,55.6685,55.934,55.6319,55.8699,163670.0
2018-03-16 10:40:00,61.02,61.1,60.98,61.1,83016.0,55.8516,55.9248,55.815,55.9248,83016.0
2018-03-16 10:50:00,61.11,61.24,61.1,61.19,73792.0,55.934,56.053,55.9248,56.0072,73792.0
2018-03-16 11:00:00,61.17,61.17,60.98,61.05,79065.0,55.9889,55.9889,55.815,55.8791,79065.0
2018-03-16 11:10:00,61.05,61.05,60.9,60.96,35425.0,55.8791,55.8791,55.7418,55.7967,35425.0
2018-03-16 11:20:00,60.95,61.07,60.94,61.05,43811.0,55.7875,55.8974,55.7784,55.8791,43811.0
2018-03-16 11:30:00,61.07,61.17,61.07,61.1,58232.0,55.8974,55.9889,55.8974,55.9248,58232.0
2018-03-16 11:40:00,61.1,61.13,60.97,61.06,84832.0,55.9248,55.9523,55.8058,55.8882,84832.0
2018-03-16 11:50:00,61.06,61.13,61.0,61.01,52873.0,55.8882,55.9523,55.8333,55.8424,52873.0
2018-03-16 12:00:00,61.0,61.09,61.0,61.0,48099.0,55.8333,55.9157,55.8333,55.8333,48099.0
2018-03-16 12:10:00,61.01,61.02,60.93,60.95,29388.0,55.8424,55.8516,55.7692,55.7875,29388.0
2018-03-16 12:20:00,60.96,60.99,60.93,60.94,21642.0,55.7967,55.8241,55.7692,55.7784,21642.0
2018-03-16 12:30:00,60.93,61.11,60.93,61.08,62530.0,55.7692,55.934,55.7692,55.9065,62530.0
2018-03-16 12:40:00,61.08,61.31,61.07,61.29,88933.0,55.9065,56.117,55.8974,56.0987,88933.0
2018-03-16 12:50:00,61.29,61.38,61.24,61.32,103838.0,56.0987,56.1811,56.053,56.1262,103838.0
2018-03-16 13:00:00,61.32,61.34,61.27,61.31,51528.0,56.1262,56.1445,56.0804,56.117,51528.0
2018-03-16 13:10:00,61.31,61.31,61.19,61.25,51450.0,56.117,56.117,56.0072,56.0621,51450.0
2018-03-16 13:20:00,61.25,61.37,61.22,61.24,59647.0,56.0621,56.172,56.0347,56.053,59647.0
2018-03-16 13:30:00,61.22,61.23,61.15,61.18,57792.0,56.0347,56.0438,55.9706,55.998,57792.0
2018-03-16 13:40:00,61.18,61.19,61.04,61.07,65205.0,55.998,56.0072,55.8699,55.8974,65205.0
2018-03-16 13:50:00,61.07,61.15,61.01,61.07,51285.0,55.8974,55.9706,55.8424,55.8974,51285.0
2018-03-16 14:00:00,61.08,61.2,61.07,61.1,71290.0,55.9065,56.0164,55.8974,55.9248,71290.0
2018-03-16 14:10:00,61.09,61.11,61.03,61.11,43244.0,55.9157,55.934,55.8608,55.934,43244.0
2018-03-16 14:20:00,61.11,61.15,61.05,61.08,52946.0,55.934,55.9706,55.8791,55.9065,52946.0
2018-03-16 14:30:00,61.08,61.08,61.03,61.07,47440.0,55.9065,55.9065,55.8608,55.8974,47440.0
2018-03-16 14:40:00,61.07,61.1,61.03,61.05,58204.0,55.8974,55.9248,55.8608,55.8791,58204.0
2018-03-16 14:50:00,61.06,61.07,60.98,60.99,79173.0,55.8882,55.8974,55.815,55.8241,79173.0
2018-03-16 15:00:00,60.98,61.02,60.97,60.99,48426.0,55.815,55.8516,55.8058,55.8241,48426.0
2018-03-16 15:10:00,60.98,60.99,60.91,60.92,79520.0,55.815,55.8241,55.7509,55.7601,79520.0
2018-03-16 15:20:00,60.92,60.94,60.84,60.92,101667.0,55.7601,55.7784,55.6868,55.7601,101667.0
2018-03-16 15:30:00,60.91,61.0,60.91,61.0,108630.0,55.7509,55.8333,55.7509,55.8333,108630.0
2018-03-16 15:40:00,61.0,61.03,60.92,60.93,182884.0,55.8333,55.8608,55.7601,55.7692,182884.0
2018-03-16 15:50:00,60.92,61.01,60.9,60.9,392147.0,55.7601,55.8424,55.7418,55.7418,392147.0
2018-03-19 09:30:00,60.67,61.1,60.66,61.0,172779.0,55.5312,55.9248,55.5221,55.8333,172779.0
2018-03-19 09:40:00,61.0,61.08,60.81,61.07,155996.0,55.8333,55.9065,55.6594,55.8974,155996.0
2018-03-19 09:50:00,61.06,61.24,61.02,61.11,130672.0,55.8882,56.053,55.8516,55.934,130672.0
2018-03-19 10:00:00,61.12,61.14,60.89,60.91,66625.0,55.9431,55.9614,55.7326,55.7509,66625.0
2018-03-19 10:10:00,60.91,60.93,60.68,60.78,127895.0,55.7509,55.7692,55.5404,55.6319,127895.0
2018-03-19 10:20:00,60.77,61.09,60.74,61.07,82786.0,55.6228,55.9157,55.5953,55.8974,82786.0
2018-03-19 10:30:00,61.05,61.12,61.01,61.01,66069.0,55.8791,55.9431,55.8424,55.8424,66069.0
2018-03-19 10:40:00,61.0,61.03,60.91,60.94,62252.0,55.8333,55.8608,55.7509,55.7784,62252.0
2018-03-19 10:50:00,60.93,60.96,60.73,60.79,103470.0,55.7692,55.7967,55.5862,55.6411,103470.0
2018-03-19 11:00:00,60.78,60.89,60.75,60.81,73203.0,55.6319,55.7326,55.6045,55.6594,73203.0
2018-03-19 11:10:00,60.82,60.94,60.75,60.85,77166.0,55.6685,55.7784,55.6045,55.696,77166.0
2018-03-19 11:20:00,60.85,60.97,60.77,60.94,76462.0,55.696,55.8058,55.6228,55.7784,76462.0
2018-03-19 11:30:00,60.95,61.02,60.89,60.96,56997.0,55.7875,55.8516,55.7326,55.7967,56997.0
2018-03-19 11:40:00,60.96,60.96,60.8,60.82,67290.0,55.7967,55.7967,55.6502,55.6685,67290.0
2018-03-19 11:50:00,60.82,60.94,60.8,60.86,60510.0,55.6685,55.7784,55.6502,55.7052,60510.0
2018-03-19 12:00:00,60.86,60.9,60.8,60.84,55116.0,55.7052,55.7418,55.6502,55.6868,55116.0
2018-03-19 12:10:00,60.82,60.87,60.75,60.79,44525.0,55.6685,55.7143,55.6045,55.6411,44525.0
2018-03-19 12:20:00,60.79,60.9,60.73,60.87,155779.0,55.6411,55.7418,55.5862,55.7143,155779.0
2018-03-19 12:30:00,60.88,60.9,60.8,60.85,71871.0,55.7235,55.7418,55.6502,55.696,71871.0
2018-03-19 12:40:00,60.84,60.85,60.67,60.75,68639.0,55.6868,55.696,55.5312,55.6045,68639.0
2018-03-19 12:50:00,60.75,60.78,60.68,60.68,63180.0,55.6045,55.6319,55.5404,55.5404,63180.0
2018-03-19 13:00:00,60.67,60.68,60.37,60.44,117621.0,55.5312,55.5404,55.2567,55.3207,117621.0
2018-03-19 13:10:00,60.45,60.49,60.36,60.42,103941.0,55.3299,55.3665,55.2475,55.3024,103941.0
2018-03-19 13:20:00,60.42,60.42,60.27,60.34,75420.0,55.3024,55.3024,55.1651,55.2292,75420.0
2018-03-19 13:30:00,60.33,60.35,60.26,60.29,73741.0,55.22,55.2383,55.156,55.1834,73741.0
2018-03-19 13:40:00,60.3,60.57,60.3,60.55,71741.0,55.1926,55.4397,55.1926,55.4214,71741.0
2018-03-19 13:50:00,60.54,60.57,60.41,60.53,85233.0,55.4123,55.4397,55.2933,55.4031,85233.0
2018-03-19 14:00:00,60.52,60.61,60.49,60.5,82822.0,55.3939,55.4763,55.3665,55.3756,82822.0
2018-03-19 14:10:00,60.5,60.51,60.38,60.39,73905.0,55.3756,55.3848,55.2658,55.275,73905.0
2018-03-19 14:20:00,60.39,60.42,60.31,60.42,71370.0,55.275,55.3024,55.2017,55.3024,71370.0
2018-03-19 14:30:00,60.42,60.43,60.28,60.29,73647.0,55.3024,55.3116,55.1743,55.1834,73647.0
2018-03-19 14:40:00,60.29,60.39,60.22,60.27,110942.0,55.1834,55.275,55.1194,55.1651,110942.0
2018-03-19 14:50:00,60.27,60.38,60.18,60.31,78827.0,55.1651,55.2658,55.0827,55.2017,78827.0
2018-03-19 15:00:00,60.31,60.32,60.21,60.23,84610.0,55.2017,55.2109,55.1102,55.1285,84610.0
2018-03-19 15:10:00,60.23,60.47,60.22,60.45,90650.0,55.1285,55.3482,55.1194,55.3299,90650.0
2018-03-19 15:20:00,60.45,60.5,60.32,60.38,96602.0,55.3299,55.3756,55.2109,55.2658,96602.0
2018-03-19 15:30:00,60.36,60.38,60.24,60.36,116541.0,55.2475,55.2658,55.1377,55.2475,116541.0
2018-03-19 15:40:00,60.35,60.57,60.3,60.55,219337.0,55.2383,55.4397,55.1926,55.4214,219337.0
2018-03-19 15:50:00,60.54,60.71,60.48,60.6,264890.0,55.4123,55.5679,55.3573,55.4672,264890.0
2018-03-20 09:30:00,60.73,60.88,60.68,60.7,66401.0,55.5862,55.7235,55.5404,55.5587,66401.0
2018-03-20 09:40:00,60.7,60.99,60.69,60.74,98254.0,55.5587,55.8241,55.5495,55.5953,98254.0
2018-03-20 09:50:00,60.76,60.78,60.57,60.69,61958.0,55.6136,55.6319,55.4397,55.5495,61958.0
2018-03-20 10:00:00,60.67,60.67,60.53,60.56,60346.0,55.5312,55.5312,55.4031,55.4306,60346.0
2018-03-20 10:10:00,60.56,60.69,60.5,60.67,58945.0,55.4306,55.5495,55.3756,55.5312,58945.0
2018-03-20 10:20:00,60.68,60.71,60.62,60.68,42556.0,55.5404,55.5679,55.4855,55.5404,42556.0
2018-03-20 10:30:00,60.68,60.74,60.59,60.71,58907.0,55.5404,55.5953,55.458,55.5679,58907.0
2018-03-20 10:40:00,60.72,60.74,60.63,60.68,27013.0,55.577,55.5953,55.4946,55.5404,27013.0
2018-03-20 10:50:00,60.67,60.88,60.67,60.88,63008.0,55.5312,55.7235,55.5312,55.7235,63008.0
2018-03-20 11:00:00,60.87,60.89,60.79,60.81,51137.0,55.7143,55.7326,55.6411,55.6594,51137.0
2018-03-20 11:10:00,60.82,60.83,60.74,60.77,37983.0,55.6685,55.6777,55.5953,55.6228,37983.0
2018-03-20 11:20:00,60.78,60.9,60.76,60.78,37034.0,55.6319,55.7418,55.6136,55.6319,37034.0
2018-03-20 11:30:00,60.78,60.89,60.75,60.75,124397.0,55.6319,55.7326,55.6045,55.6045,124397.0
2018-03-20 11:40:00,60.75,60.78,60.62,60.64,56812.0,55.6045,55.6319,55.4855,55.5038,56812.0
2018-03-20 11:50:00,60.64,60.75,60.58,60.74,55290.0,55.5038,55.6045,55.4489,55.5953,55290.0
2018-03-20 12:00:00,60.75,60.76,60.61,60.65,35614.0,55.6045,55.6136,55.4763,55.5129,35614.0
2018-03-20 12:10:00,60.65,60.71,60.63,60.64,32267.0,55.5129,55.5679,55.4946,55.5038,32267.0
2018-03-20 12:20:00,60.63,60.75,60.63,60.69,26136.0,55.4946,55.6045,55.4946,55.5495,26136.0
2018-03-20 12:30:00,60.68,60.84,60.64,60.72,46256.0,55.5404,55.6868,55.5038,55.577,46256.0
2018-03-20 12:40:00,60.73,60.81,60.69,60.73,23173.0,55.5862,55.6594,55.5495,55.5862,23173.0
2018-03-20 12:50:00,60.73,60.77,60.67,60.71,37589.0,55.5862,55.6228,55.5312,55.5679,37589.0
2018-03-20 13:00:00,60.72,60.8,60.71,60.8,24497.0,55.577,55.6502,55.5679,55.6502,24497.0
2018-03-20 13:10:00,60.8,60.81,60.73,60.77,33075.0,55.6502,55.6594,55.5862,55.6228,33075.0
2018-03-20 13:20:00,60.76,60.83,60.73,60.81,61141.0,55.6136,55.6777,55.5862,55.6594,61141.0
2018-03-20 13:30:00,60.81,60.82,60.7,60.73,34502.0,55.6594,55.6685,55.5587,55.5862,34502.0
2018-03-20 13:40:00,60.74,60.78,60.71,60.75,30889.0,55.5953,55.6319,55.5679,55.6045,30889.0
2018-03-20 13:50:00,60.75,60.77,60.66,60.69,44214.0,55.6045,55.6228,55.5221,55.5495,44214.0
2018-03-20 14:00:00,60.69,60.74,60.66,60.67,37747.0,55.5495,55.5953,55.5221,55.5312,37747.0
2018-03-20 14:10:00,60.67,60.74,60.63,60.7,55512.0,55.5312,55.5953,55.4946,55.5587,55512.0
2018-03-20 14:20:00,60.7,60.72,60.66,60.69,32667.0,55.5587,55.577,55.5221,55.5495,32667.0
2018-03-20 14:30:00,60.69,60.78,60.69,60.73,56454.0,55.5495,55.6319,55.5495,55.5862,56454.0
2018-03-20 14:40:00,60.73,60.82,60.71,60.8,59762.0,55.5862,55.6685,55.5679,55.6502,59762.0
2018-03-20 14:50:00,60.8,60.87,60.74,60.78,47380.0,55.6502,55.7143,55.5953,55.6319,47380.0
2018-03-20 15:00:00,60.78,60.94,60.77,60.94,55694.0,55.6319,55.7784,55.6228,55.7784,55694.0
2018-03-20 15:10:00,60.94,60.96,60.86,60.87,81679.0,55.7784,55.7967,55.7052,55.7143,81679.0
2018-03-20 15:20:00,60.88,60.91,60.8,60.84,63926.0,55.7235,55.7509,55.6502,55.6868,63926.0
2018-03-20 15:30:00,60.84,60.84,60.67,60.73,85134.0,55.6868,55.6868,55.5312,55.5862,85134.0
2018-03-20 15:40:00,60.72,60.78,60.69,60.71,127469.0,55.577,55.6319,55.5495,55.5679,127469.0
2018-03-20 15:50:00,60.7,60.72,60.66,60.69,256791.0,55.5587,55.577,55.5221,55.5495,256791.0
2018-03-21 09:30:00,58.05,58.4,57.57,57.99,872577.0,53.1332,53.4535,52.6938,53.0782,872577.0
2018-03-21 09:40:00,57.99,58.02,57.72,57.73,513129.0,53.0782,53.1057,52.8311,52.8403,513129.0
2018-03-21 09:50:00,57.73,57.74,57.01,57.07,837425.0,52.8403,52.8494,52.1812,52.2362,837425.0
2018-03-21 10:00:00,57.06,57.3,56.89,56.98,646372.0,52.227,52.4467,52.0714,52.1538,646372.0
2018-03-21 10:10:00,56.99,56.99,56.66,56.74,689213.0,52.1629,52.1629,51.8609,51.9341,689213.0
2018-03-21 10:20:00,56.74,57.16,56.72,57.0,620747.0,51.9341,52.3185,51.9158,52.1721,620747.0
2018-03-21 10:30:00,57.0,57.09,56.86,57.02,509263.0,52.1721,52.2545,52.044,52.1904,509263.0
2018-03-21 10:40:00,57.03,57.45,56.92,57.35,419122.0,52.1996,52.584,52.0989,52.4924,419122.0
2018-03-21 10:50:00,57.36,57.51,57.23,57.36,367181.0,52.5016,52.6389,52.3826,52.5016,367181.0
2018-03-21 11:00:00,57.34,57.55,57.34,57.49,342960.0,52.4833,52.6755,52.4833,52.6206,342960.0
2018-03-21 11:10:00,57.5,57.64,57.31,57.44,385683.0,52.6297,52.7579,52.4558,52.5748,385683.0
2018-03-21 11:20:00,57.45,57.62,57.41,57.55,280519.0,52.584,52.7396,52.5474,52.6755,280519.0
2018-03-21 11:30:00,57.56,57.73,57.5,57.68,199228.0,52.6847,52.8403,52.6297,52.7945,199228.0
2018-03-21 11:40:00,57.68,57.76,57.61,57.68,198090.0,52.7945,52.8677,52.7304,52.7945,198090.0
2018-03-21 11:50:00,57.67,57.74,57.52,57.64,239180.0,52.7853,52.8494,52.648,52.7579,239180.0
2018-03-21 12:00:00,57.63,57.68,57.55,57.65,132256.0,52.7487,52.7945,52.6755,52.767,132256.0
2018-03-21 12:10:00,57.65,57.73,57.41,57.48,178393.0,52.767,52.8403,52.5474,52.6114,178393.0
2018-03-21 12:20:00,57.48,57.65,57.45,57.65,122674.0,52.6114,52.767,52.584,52.767,122674.0
2018-03-21 12:30:00,57.65,57.96,57.61,57.93,231247.0,52.767,53.0508,52.7304,53.0233,231247.0
2018-03-21 12:40:00,57.91,58.05,57.84,58.04,157274.0,53.005,53.1332,52.9409,53.124,157274.0
2018-03-21 12:50:00,58.05,58.05,57.85,57.92,118036.0,53.1332,53.1332,52.9501,53.0142,118036.0
2018-03-21 13:00:00,57.93,58.03,57.86,57.95,137417.0,53.0233,53.1149,52.9593,53.0416,137417.0
2018-03-21 13:10:00,57.94,57.97,57.76,57.76,209417.0,53.0325,53.0599,52.8677,52.8677,209417.0
2018-03-21 13:20:00,57.77,57.79,57.68,57.7,91138.0,52.8769,52.8952,52.7945,52.8128,91138.0
2018-03-21 13:30:00,57.69,57.92,57.66,57.81,115998.0,52.8036,53.0142,52.7762,52.9135,115998.0
2018-03-21 13:40:00,57.8,57.99,57.78,57.96,121054.0,52.9043,53.0782,52.886,53.0508,121054.0
2018-03-21 13:50:00,57.95,58.09,57.77,57.77,208438.0,53.0416,53.1698,52.8769,52.8769,208438.0
2018-03-21 14:00:00,57.76,58.04,57.74,57.9,155463.0,52.8677,53.124,52.8494,52.9959,155463.0
2018-03-21 14:10:00,57.88,57.97,57.83,57.85,180024.0,52.9776,53.0599,52.9318,52.9501,180024.0
2018-03-21 14:20:00,57.85,57.86,57.61,57.66,237584.0,52.9501,52.9593,52.7304,52.7762,237584.0
2018-03-21 14:30:00,57.66,57.8,57.6,57.69,207188.0,52.7762,52.9043,52.7213,52.8036,207188.0
2018-03-21 14:40:00,57.7,57.82,57.61,57.62,252579.0,52.8128,52.9226,52.7304,52.7396,252579.0
2018-03-21 14:50:00,57.63,57.64,57.52,57.64,179511.0,52.7487,52.7579,52.648,52.7579,179511.0
2018-03-21 15:00:00,57.64,57.87,57.55,57.83,255653.0,52.7579,52.9684,52.6755,52.9318,255653.0
2018-03-21 15:10:00,57.83,57.92,57.74,57.83,293965.0,52.9318,53.0142,52.8494,52.9318,293965.0
2018-03-21 15:20:00,57.82,57.99,57.8,57.88,254180.0,52.9226,53.0782,52.9043,52.9776,254180.0
2018-03-21 15:30:00,57.87,57.98,57.84,57.94,218782.0,52.9684,53.0691,52.9409,53.0325,218782.0
2018-03-21 15:40:00,57.94,58.05,57.84,57.98,447725.0,53.0325,53.1332,52.9409,53.0691,447725.0
2018-03-21 15:50:00,57.97,58.0,57.77,57.78,763310.0,53.0599,53.0874,52.8769,52.886,763310.0
2018-03-22 09:30:00,57.51,58.24,57.5,57.97,317831.0,52.6389,53.3071,52.6297,53.0599,317831.0
2018-03-22 09:40:00,57.98,58.19,57.78,58.19,213754.0,53.0691,53.2613,52.886,53.2613,213754.0
2018-03-22 09:50:00,58.19,58.25,58.1,58.11,126296.0,53.2613,53.3162,53.1789,53.1881,126296.0
2018-03-22 10:00:00,58.1,58.13,57.87,58.04,114429.0,53.1789,53.2064,52.9684,53.124,114429.0
2018-03-22 10:10:00,58.04,58.2,57.95,58.18,117143.0,53.124,53.2705,53.0416,53.2521,117143.0
2018-03-22 10:20:00,58.18,58.27,58.15,58.24,114225.0,53.2521,53.3345,53.2247,53.3071,114225.0
2018-03-22 10:30:00,58.24,58.25,58.1,58.15,90015.0,53.3071,53.3162,53.1789,53.2247,90015.0
2018-03-22 10:40:00,58.15,58.17,57.95,58.01,123272.0,53.2247,53.243,53.0416,53.0965,123272.0
2018-03-22 10:50:00,58.01,58.05,57.8,57.8,142031.0,53.0965,53.1332,52.9043,52.9043,142031.0
2018-03-22 11:00:00,57.81,57.97,57.78,57.78,79100.0,52.9135,53.0599,52.886,52.886,79100.0
2018-03-22 11:10:00,57.78,57.84,57.51,57.52,103096.0,52.886,52.9409,52.6389,52.648,103096.0
2018-03-22 11:20:00,57.52,57.52,57.32,57.47,120539.0,52.648,52.648,52.465,52.6023,120539.0
2018-03-22 11:30:00,57.48,57.52,57.35,57.46,124476.0,52.6114,52.648,52.4924,52.5931,124476.0
2018-03-22 11:40:00,57.46,57.52,57.36,57.42,74452.0,52.5931,52.648,52.5016,52.5565,74452.0
2018-03-22 11:50:00,57.42,57.6,57.42,57.53,74567.0,52.5565,52.7213,52.5565,52.6572,74567.0
2018-03-22 12:00:00,57.53,57.66,57.46,57.62,80775.0,52.6572,52.7762,52.5931,52.7396,80775.0
2018-03-22 12:10:00,57.63,57.77,57.54,57.68,99063.0,52.7487,52.8769,52.6664,52.7945,99063.0
2018-03-22 12:20:00,57.68,57.93,57.68,57.91,79612.0,52.7945,53.0233,52.7945,53.005,79612.0
2018-03-22 12:30:00,57.9,57.95,57.79,57.83,93376.0,52.9959,53.0416,52.8952,52.9318,93376.0
2018-03-22 12:40:00,57.83,57.84,57.68,57.7,70191.0,52.9318,52.9409,52.7945,52.8128,70191.0
2018-03-22 12:50:00,57.71,57.78,57.59,57.63,65167.0,52.822,52.886,52.7121,52.7487,65167.0
2018-03-22 13:00:00,57.61,57.61,57.48,57.58,69791.0,52.7304,52.7304,52.6114,52.703,69791.0
2018-03-22 13:10:00,57.59,57.71,57.57,57.64,56376.0,52.7121,52.822,52.6938,52.7579,56376.0
2018-03-22 13:20:00,57.63,57.89,57.61,57.87,65603.0,52.7487,52.9867,52.7304,52.9684,65603.0
2018-03-22 13:30:00,57.88,57.97,57.79,57.91,67789.0,52.9776,53.0599,52.8952,53.005,67789.0
2018-03-22 13:40:00,57.91,57.98,57.86,57.86,53101.0,53.005,53.0691,52.9593,52.9593,53101.0
2018-03-22 13:50:00,57.86,57.86,57.76,57.78,43687.0,52.9593,52.9593,52.8677,52.886,43687.0
2018-03-22 14:00:00,57.8,57.85,57.69,57.69,46137.0,52.9043,52.9501,52.8036,52.8036,46137.0
2018-03-22 14:10:00,57.7,57.75,57.64,57.68,54870.0,52.8128,52.8586,52.7579,52.7945,54870.0
2018-03-22 14:20:00,57.67,57.69,57.53,57.55,69249.0,52.7853,52.8036,52.6572,52.6755,69249.0
2018-03-22 14:30:00,57.54,57.64,57.43,57.64,107471.0,52.6664,52.7579,52.5657,52.7579,107471.0
2018-03-22 14:40:00,57.64,57.7,57.61,57.64,89002.0,52.7579,52.8128,52.7304,52.7579,89002.0
2018-03-22 14:50:00,57.64,57.66,57.49,57.52,71921.0,52.7579,52.7762,52.6206,52.648,71921.0
2018-03-22 15:00:00,57.53,57.63,57.43,57.45,156485.0,52.6572,52.7487,52.5657,52.584,156485.0
2018-03-22 15:10:00,57.45,57.48,57.21,57.26,190971.0,52.584,52.6114,52.3643,52.4101,190971.0
2018-03-22 15:20:00,57.26,57.38,57.2,57.2,251205.0,52.4101,52.5199,52.3552,52.3552,251205.0
2018-03-22 15:30:00,57.21,57.22,57.11,57.11,342761.0,52.3643,52.3735,52.2728,52.2728,342761.0
2018-03-22 15:40:00,57.11,57.12,56.99,57.06,693996.0,52.2728,52.2819,52.1629,52.227,693996.0
2018-03-22 15:50:00,57.06,57.15,56.98,57.0,912446.0,52.227,52.3094,52.1538,52.1721,912446.0
2018-03-23 09:30:00,57.04,57.97,56.85,57.19,192156.0,52.2087,53.0599,52.0348,52.346,192156.0
2018-03-23 09:40:00,57.18,57.29,56.87,56.97,146210.0,52.3368,52.4375,52.0531,52.1446,146210.0
2018-03-23 09:50:00,56.98,57.14,56.9,57.0,149662.0,52.1538,52.3002,52.0806,52.1721,149662.0
2018-03-23 10:00:00,57.0,57.06,56.93,57.0,142959.0,52.1721,52.227,52.108,52.1721,142959.0
2018-03-23 10:10:00,56.99,57.11,56.93,56.95,79240.0,52.1629,52.2728,52.108,52.1263,79240.0
2018-03-23 10:20:00,56.94,57.03,56.83,56.84,119998.0,52.1172,52.1996,52.0165,52.0256,119998.0
2018-03-23 10:30:00,56.84,56.85,56.76,56.85,98790.0,52.0256,52.0348,51.9524,52.0348,98790.0
2018-03-23 10:40:00,56.85,57.06,56.84,56.94,174866.0,52.0348,52.227,52.0256,52.1172,174866.0
2018-03-23 10:50:00,56.94,57.1,56.92,57.06,108357.0,52.1172,52.2636,52.0989,52.227,108357.0
2018-03-23 11:00:00,57.06,57.12,56.99,57.0,126699.0,52.227,52.2819,52.1629,52.1721,126699.0
2018-03-23 11:10:00,57.0,57.13,56.98,57.12,77084.0,52.1721,52.2911,52.1538,52.2819,77084.0
2018-03-23 11:20:00,57.12,57.29,57.07,57.13,70726.0,52.2819,52.4375,52.2362,52.2911,70726.0
2018-03-23 11:30:00,57.11,57.16,57.04,57.04,88695.0,52.2728,52.3185,52.2087,52.2087,88695.0
2018-03-23 11:40:00,57.04,57.05,56.86,56.9,104201.0,52.2087,52.2179,52.044,52.0806,104201.0
2018-03-23 11:50:00,56.91,56.92,56.74,56.78,143183.0,52.0897,52.0989,51.9341,51.9707,143183.0
2018-03-23 12:00:00,56.76,56.93,56.76,56.81,46969.0,51.9524,52.108,51.9524,51.9982,46969.0
2018-03-23 12:10:00,56.79,56.84,56.74,56.75,65449.0,51.9799,52.0256,51.9341,51.9433,65449.0
2018-03-23 12:20:00,56.76,56.99,56.76,56.93,60409.0,51.9524,52.1629,51.9524,52.108,60409.0
2018-03-23 12:30:00,56.94,56.94,56.75,56.75,77654.0,52.1172,52.1172,51.9433,51.9433,77654.0
2018-03-23 12:40:00,56.76,56.77,56.61,56.69,95779.0,51.9524,51.9616,51.8151,51.8883,95779.0
2018-03-23 12:50:00,56.7,56.75,56.67,56.73,101758.0,51.8975,51.9433,51.87,51.925,101758.0
2018-03-23 13:00:00,56.72,56.82,56.64,56.79,114494.0,51.9158,52.0073,51.8426,51.9799,114494.0
2018-03-23 13:10:00,56.8,56.87,56.78,56.79,77030.0,51.989,52.0531,51.9707,51.9799,77030.0
2018-03-23 13:20:00,56.78,56.91,56.73,56.87,89663.0,51.9707,52.0897,51.925,52.0531,89663.0
2018-03-23 13:30:00,56.88,56.95,56.84,56.87,77408.0,52.0623,52.1263,52.0256,52.0531,77408.0
2018-03-23 13:40:00,56.87,56.95,56.84,56.94,87316.0,52.0531,52.1263,52.0256,52.1172,87316.0
2018-03-23 13:50:00,56.94,57.09,56.94,57.04,149010.0,52.1172,52.2545,52.1172,52.2087,149010.0
2018-03-23 14:00:00,57.04,57.14,56.92,56.94,122226.0,52.2087,52.3002,52.0989,52.1172,122226.0
2018-03-23 14:10:00,56.94,56.94,56.72,56.76,151146.0,52.1172,52.1172,51.9158,51.9524,151146.0
2018-03-23 14:20:00,56.76,56.84,56.74,56.84,124708.0,51.9524,52.0256,51.9341,52.0256,124708.0
2018-03-23 14:30:00,56.83,56.9,56.67,56.73,120026.0,52.0165,52.0806,51.87,51.925,120026.0
2018-03-23 14:40:00,56.72,56.83,56.62,56.63,107738.0,51.9158,52.0165,51.8243,51.8334,107738.0
2018-03-23 14:50:00,56.63,56.69,56.42,56.45,149804.0,51.8334,51.8883,51.6412,51.6687,149804.0
2018-03-23 15:00:00,56.44,56.52,56.35,56.37,177422.0,51.6595,51.7327,51.5771,51.5955,177422.0
2018-03-23 15:10:00,56.4,56.75,56.35,56.63,211653.0,51.6229,51.9433,51.5771,51.8334,211653.0
2018-03-23 15:20:00,56.62,56.65,56.44,56.57,183688.0,51.8243,51.8517,51.6595,51.7785,183688.0
2018-03-23 15:30:00,56.56,56.64,56.46,56.62,279447.0,51.7694,51.8426,51.6778,51.8243,279447.0
2018-03-23 15:40:00,56.64,56.68,56.53,56.62,444388.0,51.8426,51.8792,51.7419,51.8243,444388.0
2018-03-23 15:50:00,56.62,57.05,56.49,56.71,853965.0,51.8243,52.2179,51.7053,51.9067,853965.0
2018-03-26 09:30:00,57.5,57.54,57.21,57.39,199216.0,52.6297,52.6664,52.3643,52.5291,199216.0
2018-03-26 09:40:00,57.39,57.61,57.22,57.32,146133.0,52.5291,52.7304,52.3735,52.465,146133.0
2018-03-26 09:50:00,57.3,57.33,57.19,57.26,72946.0,52.4467,52.4741,52.346,52.4101,72946.0
2018-03-26 10:00:00,57.25,57.4,57.22,57.31,113620.0,52.4009,52.5382,52.3735,52.4558,113620.0
2018-03-26 10:10:00,57.3,57.38,57.24,57.36,74223.0,52.4467,52.5199,52.3918,52.5016,74223.0
2018-03-26 10:20:00,57.35,57.37,57.16,57.22,140894.0,52.4924,52.5108,52.3185,52.3735,140894.0
2018-03-26 10:30:00,57.19,57.29,57.09,57.2,164923.0,52.346,52.4375,52.2545,52.3552,164923.0
2018-03-26 10:40:00,57.2,57.22,56.97,57.1,149085.0,52.3552,52.3735,52.1446,52.2636,149085.0
2018-03-26 10:50:00,57.08,57.13,56.9,57.03,94368.0,52.2453,52.2911,52.0806,52.1996,94368.0
2018-03-26 11:00:00,57.02,57.11,56.95,57.0,174352.0,52.1904,52.2728,52.1263,52.1721,174352.0
2018-03-26 11:10:00,57.0,57.15,56.94,56.98,121135.0,52.1721,52.3094,52.1172,52.1538,121135.0
2018-03-26 11:20:00,56.95,57.16,56.91,57.05,84219.0,52.1263,52.3185,52.0897,52.2179,84219.0
2018-03-26 11:30:00,57.04,57.15,56.98,57.05,72247.0,52.2087,52.3094,52.1538,52.2179,72247.0
2018-03-26 11:40:00,57.05,57.14,56.98,57.03,62225.0,52.2179,52.3002,52.1538,52.1996,62225.0
2018-03-26 11:50:00,57.02,57.14,56.99,57.1,85050.0,52.1904,52.3002,52.1629,52.2636,85050.0
2018-03-26 12:00:00,57.1,57.11,56.93,57.03,65433.0,52.2636,52.2728,52.108,52.1996,65433.0
2018-03-26 12:10:00,57.03,57.22,57.0,57.2,46497.0,52.1996,52.3735,52.1721,52.3552,46497.0
2018-03-26 12:20:00,57.19,57.23,57.06,57.14,45248.0,52.346,52.3826,52.227,52.3002,45248.0
2018-03-26 12:30:00,57.15,57.34,57.15,57.21,64859.0,52.3094,52.4833,52.3094,52.3643,64859.0
2018-03-26 12:40:00,57.21,57.32,57.07,57.09,68597.0,52.3643,52.465,52.2362,52.2545,68597.0
2018-03-26 12:50:00,57.1,57.23,57.1,57.17,75392.0,52.2636,52.3826,52.2636,52.3277,75392.0
2018-03-26 13:00:00,57.16,57.37,57.14,57.3,92611.0,52.3185,52.5108,52.3002,52.4467,92611.0
2018-03-26 13:10:00,57.3,57.48,57.28,57.45,90388.0,52.4467,52.6114,52.4284,52.584,90388.0
2018-03-26 13:20:00,57.46,57.49,57.36,57.39,76810.0,52.5931,52.6206,52.5016,52.5291,76810.0
2018-03-26 13:30:00,57.38,57.48,57.34,57.46,76520.0,52.5199,52.6114,52.4833,52.5931,76520.0
2018-03-26 13:40:00,57.46,57.51,57.35,57.48,80477.0,52.5931,52.6389,52.4924,52.6114,80477.0
2018-03-26 13:50:00,57.48,57.5,57.32,57.46,76721.0,52.6114,52.6297,52.465,52.5931,76721.0
2018-03-26 14:00:00,57.45,57.57,57.45,57.54,92475.0,52.584,52.6938,52.584,52.6664,92475.0
2018-03-26 14:10:00,57.54,57.81,57.53,57.78,138324.0,52.6664,52.9135,52.6572,52.886,138324.0
2018-03-26 14:20:00,57.78,57.8,57.62,57.68,115157.0,52.886,52.9043,52.7396,52.7945,115157.0
2018-03-26 14:30:00,57.69,57.73,57.52,57.53,120392.0,52.8036,52.8403,52.648,52.6572,120392.0
2018-03-26 14:40:00,57.53,57.69,57.53,57.57,88918.0,52.6572,52.8036,52.6572,52.6938,88918.0
2018-03-26 14:50:00,57.57,57.77,57.55,57.57,116229.0,52.6938,52.8769,52.6755,52.6938,116229.0
2018-03-26 15:00:00,57.57,57.73,57.56,57.73,81455.0,52.6938,52.8403,52.6847,52.8403,81455.0
2018-03-26 15:10:00,57.73,57.77,57.7,57.75,129997.0,52.8403,52.8769,52.8128,52.8586,129997.0
2018-03-26 15:20:00,57.75,57.8,57.7,57.8,127811.0,52.8586,52.9043,52.8128,52.9043,127811.0
2018-03-26 15:30:00,57.8,57.86,57.67,57.78,222811.0,52.9043,52.9593,52.7853,52.886,222811.0
2018-03-26 15:40:00,57.78,57.79,57.66,57.76,305366.0,52.886,52.8952,52.7762,52.8677,305366.0
2018-03-26 15:50:00,57.77,57.78,57.57,57.6,526532.0,52.8769,52.886,52.6938,52.7213,526532.0
2018-03-27 09:30:00,57.84,57.95,57.45,57.6,194785.0,52.9409,53.0416,52.584,52.7213,194785.0
2018-03-27 09:40:00,57.6,57.67,57.48,57.63,75612.0,52.7213,52.7853,52.6114,52.7487,75612.0
2018-03-27 09:50:00,57.64,57.74,57.51,57.73,62938.0,52.7579,52.8494,52.6389,52.8403,62938.0
2018-03-27 10:00:00,57.74,57.74,57.55,57.66,85432.0,52.8494,52.8494,52.6755,52.7762,85432.0
2018-03-27 10:10:00,57.64,57.64,57.32,57.37,101586.0,52.7579,52.7579,52.465,52.5108,101586.0
2018-03-27 10:20:00,57.35,57.41,57.27,57.35,49711.0,52.4924,52.5474,52.4192,52.4924,49711.0
2018-03-27 10:30:00,57.35,57.48,57.24,57.45,63777.0,52.4924,52.6114,52.3918,52.584,63777.0
2018-03-27 10:40:00,57.45,57.55,57.44,57.47,71329.0,52.584,52.6755,52.5748,52.6023,71329.0
2018-03-27 10:50:00,57.47,57.49,57.33,57.37,114392.0,52.6023,52.6206,52.4741,52.5108,114392.0
2018-03-27 11:00:00,57.36,57.5,57.32,57.47,75192.0,52.5016,52.6297,52.465,52.6023,75192.0
2018-03-27 11:10:00,57.47,57.54,57.39,57.5,55644.0,52.6023,52.6664,52.5291,52.6297,55644.0
2018-03-27 11:20:00,57.49,57.57,57.43,57.57,69843.0,52.6206,52.6938,52.5657,52.6938,69843.0
2018-03-27 11:30:00,57.58,57.69,57.54,57.68,57636.0,52.703,52.8036,52.6664,52.7945,57636.0
2018-03-27 11:40:00,57.68,57.9,57.66,57.86,59953.0,52.7945,52.9959,52.7762,52.9593,59953.0
2018-03-27 11:50:00,57.87,57.9,57.67,57.73,36150.0,52.9684,52.9959,52.7853,52.8403,36150.0
2018-03-27 12:00:00,57.73,57.76,57.64,57.68,33226.0,52.8403,52.8677,52.7579,52.7945,33226.0
2018-03-27 12:10:00,57.69,57.79,57.66,57.71,44167.0,52.8036,52.8952,52.7762,52.822,44167.0
2018-03-27 12:20:00,57.71,57.73,57.57,57.67,66155.0,52.822,52.8403,52.6938,52.7853,66155.0
2018-03-27 12:30:00,57.65,57.65,57.57,57.6,74186.0,52.767,52.767,52.6938,52.7213,74186.0
2018-03-27 12:40:00,57.6,57.7,57.57,57.66,33075.0,52.7213,52.8128,52.6938,52.7762,33075.0
2018-03-27 12:50:00,57.66,57.73,57.61,57.7,33437.0,52.7762,52.8403,52.7304,52.8128,33437.0
2018-03-27 13:00:00,57.72,57.78,57.69,57.78,46800.0,52.8311,52.886,52.8036,52.886,46800.0
2018-03-27 13:10:00,57.77,57.77,57.63,57.64,60547.0,52.8769,52.8769,52.7487,52.7579,60547.0
2018-03-27 13:20:00,57.63,57.67,57.52,57.55,64442.0,52.7487,52.7853,52.648,52.6755,64442.0
2018-03-27 13:30:00,57.57,57.6,57.41,57.44,77125.0,52.6938,52.7213,52.5474,52.5748,77125.0
2018-03-27 13:40:00,57.45,57.54,57.35,57.37,70195.0,52.584,52.6664,52.4924,52.5108,70195.0
2018-03-27 13:50:00,57.36,57.37,57.18,57.33,113298.0,52.5016,52.5108,52.3368,52.4741,113298.0
2018-03-27 14:00:00,57.32,57.33,57.17,57.23,77679.0,52.465,52.4741,52.3277,52.3826,77679.0
2018-03-27 14:10:00,57.21,57.44,57.21,57.38,82144.0,52.3643,52.5748,52.3643,52.5199,82144.0
2018-03-27 14:20:00,57.39,57.4,57.21,57.25,62620.0,52.5291,52.5382,52.3643,52.4009,62620.0
2018-03-27 14:30:00,57.25,57.38,57.21,57.35,57326.0,52.4009,52.5199,52.3643,52.4924,57326.0
2018-03-27 14:40:00,57.34,57.41,57.15,57.15,68650.0,52.4833,52.5474,52.3094,52.3094,68650.0
2018-03-27 14:50:00,57.15,57.17,56.95,56.96,78454.0,52.3094,52.3277,52.1263,52.1355,78454.0
2018-03-27 15:00:00,56.96,56.97,56.5,56.63,169001.0,52.1355,52.1446,51.7144,51.8334,169001.0
2018-03-27 15:10:00,56.64,56.95,56.63,56.82,146471.0,51.8426,52.1263,51.8334,52.0073,146471.0
2018-03-27 15:20:00,56.84,56.84,56.55,56.58,117586.0,52.0256,52.0256,51.7602,51.7877,117586.0
2018-03-27 15:30:00,56.58,56.64,56.29,56.58,238385.0,51.7877,51.8426,51.5222,51.7877,238385.0
2018-03-27 15:40:00,56.58,56.61,56.28,56.5,329094.0,51.7877,51.8151,51.5131,51.7144,329094.0
2018-03-27 15:50:00,56.51,56.77,56.5,56.69,457078.0,51.7236,51.9616,51.7144,51.8883,457078.0
2018-03-28 09:30:00,56.71,56.83,56.61,56.67,154988.0,51.9067,52.0165,51.8151,51.87,154988.0
2018-03-28 09:40:00,56.67,56.73,56.48,56.72,126428.0,51.87,51.925,51.6961,51.9158,126428.0
2018-03-28 09:50:00,56.72,56.87,56.61,56.8,139778.0,51.9158,52.0531,51.8151,51.989,139778.0
2018-03-28 10:00:00,56.79,56.92,56.7,56.77,130657.0,51.9799,52.0989,51.8975,51.9616,130657.0
2018-03-28 10:10:00,56.77,56.78,56.5,56.64,64356.0,51.9616,51.9707,51.7144,51.8426,64356.0
2018-03-28 10:20:00,56.65,56.72,56.54,56.56,81022.0,51.8517,51.9158,51.7511,51.7694,81022.0
2018-03-28 10:30:00,56.57,56.68,56.29,56.32,148468.0,51.7785,51.8792,51.5222,51.5497,148468.0
2018-03-28 10:40:00,56.32,56.32,55.87,55.9,161176.0,51.5497,51.5497,51.1378,51.1653,161176.0
2018-03-28 10:50:00,55.9,56.28,55.88,56.16,182751.0,51.1653,51.5131,51.147,51.4032,182751.0
2018-03-28 11:00:00,56.17,56.37,56.16,56.33,107781.0,51.4124,51.5955,51.4032,51.5588,107781.0
2018-03-28 11:10:00,56.33,56.42,56.05,56.29,112727.0,51.5588,51.6412,51.3026,51.5222,112727.0
2018-03-28 11:20:00,56.27,56.39,56.12,56.3,69990.0,51.5039,51.6138,51.3666,51.5314,69990.0
2018-03-28 11:30:00,56.3,56.53,56.18,56.49,71861.0,51.5314,51.7419,51.4215,51.7053,71861.0
2018-03-28 11:40:00,56.48,56.66,56.48,56.56,50811.0,51.6961,51.8609,51.6961,51.7694,50811.0
2018-03-28 11:50:00,56.57,56.63,56.46,56.49,88799.0,51.7785,51.8334,51.6778,51.7053,88799.0
2018-03-28 12:00:00,56.51,56.59,56.49,56.54,51337.0,51.7236,51.7968,51.7053,51.7511,51337.0
2018-03-28 12:10:00,56.56,56.68,56.52,56.68,83002.0,51.7694,51.8792,51.7327,51.8792,83002.0
2018-03-28 12:20:00,56.68,56.72,56.41,56.42,50160.0,51.8792,51.9158,51.6321,51.6412,50160.0
2018-03-28 12:30:00,56.42,56.48,56.39,56.43,61254.0,51.6412,51.6961,51.6138,51.6504,61254.0
2018-03-28 12:40:00,56.45,56.51,56.37,56.38,69730.0,51.6687,51.7236,51.5955,51.6046,69730.0
2018-03-28 12:50:00,56.37,56.41,56.21,56.21,49696.0,51.5955,51.6321,51.449,51.449,49696.0
2018-03-28 13:00:00,56.2,56.21,56.04,56.05,163557.0,51.4399,51.449,51.2934,51.3026,163557.0
2018-03-28 13:10:00,56.06,56.14,55.95,55.98,99339.0,51.3117,51.3849,51.211,51.2385,99339.0
2018-03-28 13:20:00,55.99,56.1,55.94,56.04,85065.0,51.2476,51.3483,51.2019,51.2934,85065.0
2018-03-28 13:30:00,56.05,56.07,55.89,55.92,89064.0,51.3026,51.3209,51.1561,51.1836,89064.0
2018-03-28 13:40:00,55.91,56.24,55.88,56.23,80938.0,51.1744,51.4765,51.147,51.4673,80938.0
2018-03-28 13:50:00,56.22,56.27,56.14,56.15,79145.0,51.4582,51.5039,51.3849,51.3941,79145.0
2018-03-28 14:00:00,56.17,56.3,56.05,56.29,85244.0,51.4124,51.5314,51.3026,51.5222,85244.0
2018-03-28 14:10:00,56.3,56.41,56.21,56.41,55132.0,51.5314,51.6321,51.449,51.6321,55132.0
2018-03-28 14:20:00,56.41,56.51,56.29,56.29,65905.0,51.6321,51.7236,51.5222,51.5222,65905.0
2018-03-28 14:30:00,56.29,56.44,56.25,56.44,65831.0,51.5222,51.6595,51.4856,51.6595,65831.0
2018-03-28 14:40:00,56.46,56.52,56.24,56.28,61199.0,51.6778,51.7327,51.4765,51.5131,61199.0
2018-03-28 14:50:00,56.28,56.31,56.2,56.23,51788.0,51.5131,51.5405,51.4399,51.4673,51788.0
2018-03-28 15:00:00,56.23,56.26,55.94,55.95,96839.0,51.4673,51.4948,51.2019,51.211,96839.0
2018-03-28 15:10:00,55.96,56.24,55.95,56.21,89381.0,51.2202,51.4765,51.211,51.449,89381.0
2018-03-28 15:20:00,56.22,56.35,56.15,56.34,138806.0,51.4582,51.5771,51.3941,51.568,138806.0
2018-03-28 15:30:00,56.34,56.45,56.2,56.41,183059.0,51.568,51.6687,51.4399,51.6321,183059.0
2018-03-28 15:40:00,56.41,56.42,56.21,56.29,217991.0,51.6321,51.6412,51.449,51.5222,217991.0
2018-03-28 15:50:00,56.29,56.31,56.21,56.25,347743.0,51.5222,51.5405,51.449,51.4856,347743.0
2018-03-29 09:30:00,56.39,56.6,56.32,56.45,90883.0,51.6138,51.806,51.5497,51.6687,90883.0
2018-03-29 09:40:00,56.48,56.57,56.31,56.48,39374.0,51.6961,51.7785,51.5405,51.6961,39374.0
2018-03-29 09:50:00,56.49,56.72,56.45,56.66,74673.0,51.7053,51.9158,51.6687,51.8609,74673.0
2018-03-29 10:00:00,56.69,56.84,56.6,56.66,87743.0,51.8883,52.0256,51.806,51.8609,87743.0
2018-03-29 10:10:00,56.68,56.81,56.67,56.77,40398.0,51.8792,51.9982,51.87,51.9616,40398.0
2018-03-29 10:20:00,56.76,56.81,56.69,56.73,25697.0,51.9524,51.9982,51.8883,51.925,25697.0
2018-03-29 10:30:00,56.74,56.82,56.67,56.78,29777.0,51.9341,52.0073,51.87,51.9707,29777.0
2018-03-29 10:40:00,56.79,56.99,56.77,56.95,37286.0,51.9799,52.1629,51.9616,52.1263,37286.0
2018-03-29 10:50:00,56.93,57.04,56.92,57.04,31437.0,52.108,52.2087,52.0989,52.2087,31437.0
2018-03-29 11:00:00,57.04,57.16,56.99,57.11,48487.0,52.2087,52.3185,52.1629,52.2728,48487.0
2018-03-29 11:10:00,57.12,57.12,56.92,56.94,42198.0,52.2819,52.2819,52.0989,52.1172,42198.0
2018-03-29 11:20:00,56.95,56.97,56.77,56.91,43166.0,52.1263,52.1446,51.9616,52.0897,43166.0
2018-03-29 11:30:00,56.93,56.93,56.77,56.83,33940.0,52.108,52.108,51.9616,52.0165,33940.0
2018-03-29 11:40:00,56.84,57.03,56.84,57.03,23711.0,52.0256,52.1996,52.0256,52.1996,23711.0
2018-03-29 11:50:00,57.04,57.06,56.94,56.95,34732.0,52.2087,52.227,52.1172,52.1263,34732.0
2018-03-29 12:00:00,56.96,57.0,56.87,56.88,30490.0,52.1355,52.1721,52.0531,52.0623,30490.0
2018-03-29 12:10:00,56.88,57.02,56.83,56.99,31644.0,52.0623,52.1904,52.0165,52.1629,31644.0
2018-03-29 12:20:00,56.98,56.99,56.89,56.96,16848.0,52.1538,52.1629,52.0714,52.1355,16848.0
2018-03-29 12:30:00,56.97,56.97,56.91,56.96,18837.0,52.1446,52.1446,52.0897,52.1355,18837.0
2018-03-29 12:40:00,56.96,56.99,56.91,56.92,16191.0,52.1355,52.1629,52.0897,52.0989,16191.0
2018-03-29 12:50:00,56.92,57.11,56.92,57.03,54450.0,52.0989,52.2728,52.0989,52.1996,54450.0
2018-03-29 13:00:00,57.03,57.1,56.9,56.95,16938.0,52.1996,52.2636,52.0806,52.1263,16938.0
2018-03-29 13:10:00,56.94,57.07,56.92,57.04,20355.0,52.1172,52.2362,52.0989,52.2087,20355.0
2018-03-29 13:20:00,57.03,57.08,56.98,57.08,16903.0,52.1996,52.2453,52.1538,52.2453,16903.0
2018-03-29 13:30:00,57.07,57.19,57.03,57.12,25171.0,52.2362,52.346,52.1996,52.2819,25171.0
2018-03-29 13:40:00,57.13,57.33,57.12,57.31,55226.0,52.2911,52.4741,52.2819,52.4558,55226.0
2018-03-29 13:50:00,57.32,57.34,57.24,57.26,45766.0,52.465,52.4833,52.3918,52.4101,45766.0
2018-03-29 14:00:00,57.27,57.4,57.21,57.39,61836.0,52.4192,52.5382,52.3643,52.5291,61836.0
2018-03-29 14:10:00,57.38,57.48,57.32,57.38,58694.0,52.5199,52.6114,52.465,52.5199,58694.0
2018-03-29 14:20:00,57.38,57.4,57.23,57.33,51940.0,52.5199,52.5382,52.3826,52.4741,51940.0
2018-03-29 14:30:00,57.32,57.45,57.31,57.35,77778.0,52.465,52.584,52.4558,52.4924,77778.0
2018-03-29 14:40:00,57.36,57.46,57.33,57.43,48471.0,52.5016,52.5931,52.4741,52.5657,48471.0
2018-03-29 14:50:00,57.42,57.53,57.37,57.4,59876.0,52.5565,52.6572,52.5108,52.5382,59876.0
2018-03-29 15:00:00,57.42,57.58,57.4,57.58,74862.0,52.5565,52.703,52.5382,52.703,74862.0
2018-03-29 15:10:00,57.58,57.59,57.44,57.45,91505.0,52.703,52.7121,52.5748,52.584,91505.0
2018-03-29 15:20:00,57.45,57.45,57.26,57.37,86857.0,52.584,52.584,52.4101,52.5108,86857.0
2018-03-29 15:30:00,57.36,57.37,57.08,57.22,143981.0,52.5016,52.5108,52.2453,52.3735,143981.0
2018-03-29 15:40:00,57.24,57.52,57.24,57.52,172128.0,52.3918,52.648,52.3918,52.648,172128.0
2018-03-29 15:50:00,57.52,57.56,57.29,57.29,322959.0,52.648,52.6847,52.4375,52.4375,322959.0
2018-04-02 09:30:00,57.19,57.19,56.71,56.97,104293.0,52.346,52.346,51.9067,52.1446,104293.0
2018-04-02 09:40:00,56.95,57.05,56.84,56.92,80281.0,52.1263,52.2179,52.0256,52.0989,80281.0
2018-04-02 09:50:00,56.88,56.9,56.65,56.65,59726.0,52.0623,52.0806,51.8517,51.8517,59726.0
2018-04-02 10:00:00,56.64,56.66,56.34,56.37,81939.0,51.8426,51.8609,51.568,51.5955,81939.0
2018-04-02 10:10:00,56.37,56.4,56.13,56.17,52018.0,51.5955,51.6229,51.3758,51.4124,52018.0
2018-04-02 10:20:00,56.18,56.26,55.9,55.94,82078.0,51.4215,51.4948,51.1653,51.2019,82078.0
2018-04-02 10:30:00,55.93,55.95,55.67,55.71,89213.0,51.1927,51.211,50.9547,50.9914,89213.0
2018-04-02 10:40:00,55.71,55.72,55.54,55.62,75205.0,50.9914,51.0005,50.8358,50.909,75205.0
2018-04-02 10:50:00,55.61,55.64,55.44,55.62,76556.0,50.8998,50.9273,50.7442,50.909,76556.0
2018-04-02 11:00:00,55.63,55.8,55.61,55.76,80920.0,50.9181,51.0737,50.8998,51.0371,80920.0
2018-04-02 11:10:00,55.77,55.77,55.48,55.56,77332.0,51.0463,51.0463,50.7808,50.8541,77332.0
2018-04-02 11:20:00,55.55,55.61,55.44,55.56,67579.0,50.8449,50.8998,50.7442,50.8541,67579.0
2018-04-02 11:30:00,55.56,55.57,55.06,55.17,124730.0,50.8541,50.8632,50.3964,50.4971,124730.0
2018-04-02 11:40:00,55.17,55.28,55.06,55.25,53831.0,50.4971,50.5978,50.3964,50.5703,53831.0
2018-04-02 11:50:00,55.23,55.3,55.1,55.21,91970.0,50.552,50.6161,50.433,50.5337,91970.0
2018-04-02 12:00:00,55.22,55.22,54.93,54.98,146102.0,50.5429,50.5429,50.2774,50.3232,146102.0
2018-04-02 12:10:00,54.97,55.01,54.87,54.96,110905.0,50.314,50.3506,50.2225,50.3049,110905.0
2018-04-02 12:20:00,54.95,54.96,54.78,54.8,84528.0,50.2957,50.3049,50.1401,50.1584,84528.0
2018-04-02 12:30:00,54.78,54.98,54.77,54.84,65404.0,50.1401,50.3232,50.131,50.195,65404.0
2018-04-02 12:40:00,54.85,54.92,54.81,54.86,58220.0,50.2042,50.2683,50.1676,50.2134,58220.0
2018-04-02 12:50:00,54.85,54.88,54.76,54.78,56094.0,50.2042,50.2317,50.1218,50.1401,56094.0
2018-04-02 13:00:00,54.78,54.85,54.71,54.73,55829.0,50.1401,50.2042,50.0761,50.0944,55829.0
2018-04-02 13:10:00,54.73,54.77,54.65,54.72,54839.0,50.0944,50.131,50.0211,50.0852,54839.0
2018-04-02 13:20:00,54.72,54.76,54.5,54.51,64124.0,50.0852,50.1218,49.8838,49.893,64124.0
2018-04-02 13:30:00,54.51,54.56,54.47,54.47,107375.0,49.893,49.9388,49.8564,49.8564,107375.0
2018-04-02 13:40:00,54.47,54.48,54.19,54.24,74555.0,49.8564,49.8655,49.6001,49.6459,74555.0
2018-04-02 13:50:00,54.24,54.27,54.07,54.1,169246.0,49.6459,49.6733,49.4903,49.5177,169246.0
2018-04-02 14:00:00,54.1,54.1,53.92,53.95,181454.0,49.5177,49.5177,49.353,49.3804,181454.0
2018-04-02 14:10:00,53.96,54.13,53.96,54.11,128815.0,49.3896,49.5452,49.3896,49.5269,128815.0
2018-04-02 14:20:00,54.11,54.23,54.02,54.06,119396.0,49.5269,49.6367,49.4445,49.4811,119396.0
2018-04-02 14:30:00,54.05,54.08,53.95,53.98,113509.0,49.472,49.4994,49.3804,49.4079,113509.0
2018-04-02 14:40:00,53.98,54.02,53.79,53.92,125897.0,49.4079,49.4445,49.234,49.353,125897.0
2018-04-02 14:50:00,53.92,54.2,53.9,54.15,129426.0,49.353,49.6093,49.3347,49.5635,129426.0
2018-04-02 15:00:00,54.15,54.18,53.94,53.95,149959.0,49.5635,49.5909,49.3713,49.3804,149959.0
2018-04-02 15:10:00,53.94,54.01,53.9,53.97,130686.0,49.3713,49.4353,49.3347,49.3987,130686.0
2018-04-02 15:20:00,53.97,54.01,53.87,53.89,176955.0,49.3987,49.4353,49.3072,49.3255,176955.0
2018-04-02 15:30:00,53.89,54.04,53.86,54.0,216159.0,49.3255,49.4628,49.2981,49.4262,216159.0
2018-04-02 15:40:00,53.99,54.26,53.96,54.2,315894.0,49.417,49.6642,49.3896,49.6093,315894.0
2018-04-02 15:50:00,54.2,54.37,54.19,54.33,410908.0,49.6093,49.7649,49.6001,49.7282,410908.0
2018-04-03 09:30:00,54.94,55.49,54.87,55.23,173372.0,50.2866,50.79,50.2225,50.552,173372.0
2018-04-03 09:40:00,55.27,55.3,55.05,55.15,92373.0,50.5886,50.6161,50.3873,50.4788,92373.0
2018-04-03 09:50:00,55.14,55.15,54.97,55.03,135869.0,50.4696,50.4788,50.314,50.369,135869.0
2018-04-03 10:00:00,55.04,55.04,54.65,54.82,95454.0,50.3781,50.3781,50.0211,50.1767,95454.0
2018-04-03 10:10:00,54.82,54.82,54.53,54.55,110197.0,50.1767,50.1767,49.9113,49.9296,110197.0
2018-04-03 10:20:00,54.53,54.69,54.46,54.69,61070.0,49.9113,50.0577,49.8472,50.0577,61070.0
2018-04-03 10:30:00,54.67,54.84,54.65,54.72,60891.0,50.0394,50.195,50.0211,50.0852,60891.0
2018-04-03 10:40:00,54.71,54.99,54.71,54.96,52967.0,50.0761,50.3323,50.0761,50.3049,52967.0
2018-04-03 10:50:00,54.95,55.03,54.81,54.93,71490.0,50.2957,50.369,50.1676,50.2774,71490.0
2018-04-03 11:00:00,54.93,55.02,54.86,54.99,70782.0,50.2774,50.3598,50.2134,50.3323,70782.0
2018-04-03 11:10:00,54.99,55.02,54.89,54.97,61030.0,50.3323,50.3598,50.2408,50.314,61030.0
2018-04-03 11:20:00,54.98,55.16,54.89,55.07,63583.0,50.3232,50.4879,50.2408,50.4056,63583.0
2018-04-03 11:30:00,55.07,55.14,54.88,54.91,63200.0,50.4056,50.4696,50.2317,50.2591,63200.0
2018-04-03 11:40:00,54.92,55.17,54.92,55.06,34215.0,50.2683,50.4971,50.2683,50.3964,34215.0
2018-04-03 11:50:00,55.05,55.08,54.95,55.02,38419.0,50.3873,50.4147,50.2957,50.3598,38419.0
2018-04-03 12:00:00,55.0,55.13,54.99,55.04,49294.0,50.3415,50.4605,50.3323,50.3781,49294.0
2018-04-03 12:10:00,55.03,55.1,54.99,55.06,53402.0,50.369,50.433,50.3323,50.3964,53402.0
2018-04-03 12:20:00,55.06,55.09,54.88,54.99,32734.0,50.3964,50.4239,50.2317,50.3323,32734.0
2018-04-03 12:30:00,54.97,55.14,54.96,55.11,48341.0,50.314,50.4696,50.3049,50.4422,48341.0
2018-04-03 12:40:00,55.12,55.23,55.11,55.13,58293.0,50.4513,50.552,50.4422,50.4605,58293.0
2018-04-03 12:50:00,55.13,55.23,55.11,55.16,40892.0,50.4605,50.552,50.4422,50.4879,40892.0
2018-04-03 13:00:00,55.17,55.28,55.12,55.19,113111.0,50.4971,50.5978,50.4513,50.5154,113111.0
2018-04-03 13:10:00,55.19,55.27,55.12,55.26,45083.0,50.5154,50.5886,50.4513,50.5795,45083.0
2018-04-03 13:20:00,55.27,55.54,55.27,55.45,134179.0,50.5886,50.8358,50.5886,50.7534,134179.0
2018-04-03 13:30:00,55.45,55.53,55.37,55.38,97639.0,50.7534,50.8266,50.6802,50.6893,97639.0
2018-04-03 13:40:00,55.39,55.54,55.34,55.45,72737.0,50.6985,50.8358,50.6527,50.7534,72737.0
2018-04-03 13:50:00,55.45,55.62,55.42,55.61,68782.0,50.7534,50.909,50.7259,50.8998,68782.0
2018-04-03 14:00:00,55.61,55.65,55.42,55.47,69543.0,50.8998,50.9364,50.7259,50.7717,69543.0
2018-04-03 14:10:00,55.47,55.51,55.31,55.38,59479.0,50.7717,50.8083,50.6252,50.6893,59479.0
2018-04-03 14:20:00,55.38,55.5,55.36,55.47,72623.0,50.6893,50.7991,50.671,50.7717,72623.0
2018-04-03 14:30:00,55.46,55.47,55.25,55.38,64634.0,50.7625,50.7717,50.5703,50.6893,64634.0
2018-04-03 14:40:00,55.38,55.75,55.31,55.69,94360.0,50.6893,51.028,50.6252,50.973,94360.0
2018-04-03 14:50:00,55.67,55.72,55.55,55.63,74485.0,50.9547,51.0005,50.8449,50.9181,74485.0
2018-04-03 15:00:00,55.6,55.95,55.58,55.9,96808.0,50.8907,51.211,50.8724,51.1653,96808.0
2018-04-03 15:10:00,55.88,55.97,55.71,55.8,107243.0,51.147,51.2293,50.9914,51.0737,107243.0
2018-04-03 15:20:00,55.81,56.04,55.76,56.04,122746.0,51.0829,51.2934,51.0371,51.2934,122746.0
2018-04-03 15:30:00,56.04,56.04,55.78,55.86,202341.0,51.2934,51.2934,51.0554,51.1287,202341.0
2018-04-03 15:40:00,55.87,55.96,55.77,55.8,213503.0,51.1378,51.2202,51.0463,51.0737,213503.0
2018-04-03 15:50:00,55.79,56.0,55.73,55.96,298613.0,51.0646,51.2568,51.0097,51.2202,298613.0
2018-04-04 09:30:00,55.06,55.55,54.85,55.5,138875.0,50.3964,50.8449,50.2042,50.7991,138875.0
2018-04-04 09:40:00,55.47,55.5,55.25,55.25,96598.0,50.7717,50.7991,50.5703,50.5703,96598.0
2018-04-04 09:50:00,55.23,55.27,55.01,55.03,159182.0,50.552,50.5886,50.3506,50.369,159182.0
2018-04-04 10:00:00,55.03,55.17,54.89,55.09,114629.0,50.369,50.4971,50.2408,50.4239,114629.0
2018-04-04 10:10:00,55.08,55.14,54.95,55.06,89913.0,50.4147,50.4696,50.2957,50.3964,89913.0
2018-04-04 10:20:00,55.07,55.07,54.9,54.93,59638.0,50.4056,50.4056,50.25,50.2774,59638.0
2018-04-04 10:30:00,54.95,55.15,54.91,55.14,114071.0,50.2957,50.4788,50.2591,50.4696,114071.0
2018-04-04 10:40:00,55.12,55.37,55.1,55.35,64268.0,50.4513,50.6802,50.433,50.6618,64268.0
2018-04-04 10:50:00,55.38,55.39,55.19,55.33,51345.0,50.6893,50.6985,50.5154,50.6435,51345.0
2018-04-04 11:00:00,55.32,55.39,55.23,55.27,48164.0,50.6344,50.6985,50.552,50.5886,48164.0
2018-04-04 11:10:00,55.27,55.4,55.17,55.4,71294.0,50.5886,50.7076,50.4971,50.7076,71294.0
2018-04-04 11:20:00,55.39,55.54,55.3,55.3,103328.0,50.6985,50.8358,50.6161,50.6161,103328.0
2018-04-04 11:30:00,55.31,55.51,55.26,55.41,34965.0,50.6252,50.8083,50.5795,50.7168,34965.0
2018-04-04 11:40:00,55.4,55.4,55.23,55.3,30000.0,50.7076,50.7076,50.552,50.6161,30000.0
2018-04-04 11:50:00,55.28,55.34,55.2,55.29,29669.0,50.5978,50.6527,50.5246,50.6069,29669.0
2018-04-04 12:00:00,55.3,55.47,55.24,55.43,34405.0,50.6161,50.7717,50.5612,50.7351,34405.0
2018-04-04 12:10:00,55.44,55.59,55.44,55.52,48102.0,50.7442,50.8815,50.7442,50.8174,48102.0
2018-04-04 12:20:00,55.5,55.72,55.48,55.66,29722.0,50.7991,51.0005,50.7808,50.9456,29722.0
2018-04-04 12:30:00,55.67,55.75,55.61,55.66,28244.0,50.9547,51.028,50.8998,50.9456,28244.0
2018-04-04 12:40:00,55.68,55.75,55.54,55.58,46784.0,50.9639,51.028,50.8358,50.8724,46784.0
2018-04-04 12:50:00,55.57,55.68,55.52,55.61,29609.0,50.8632,50.9639,50.8174,50.8998,29609.0
2018-04-04 13:00:00,55.61,55.63,55.48,55.5,28493.0,50.8998,50.9181,50.7808,50.7991,28493.0
2018-04-04 13:10:00,55.5,55.51,55.39,55.4,18413.0,50.7991,50.8083,50.6985,50.7076,18413.0
2018-04-04 13:20:00,55.39,55.45,55.26,55.33,36365.0,50.6985,50.7534,50.5795,50.6435,36365.0
2018-04-04 13:30:00,55.33,55.43,55.23,55.42,25111.0,50.6435,50.7351,50.552,50.7259,25111.0
2018-04-04 13:40:00,55.42,55.47,55.28,55.32,25777.0,50.7259,50.7717,50.5978,50.6344,25777.0
2018-04-04 13:50:00,55.32,55.37,55.26,55.34,32500.0,50.6344,50.6802,50.5795,50.6527,32500.0
2018-04-04 14:00:00,55.38,55.52,55.36,55.46,24908.0,50.6893,50.8174,50.671,50.7625,24908.0
2018-04-04 14:10:00,55.47,55.7,55.46,55.64,41839.0,50.7717,50.9822,50.7625,50.9273,41839.0
2018-04-04 14:20:00,55.62,55.74,55.62,55.69,43396.0,50.909,51.0188,50.909,50.973,43396.0
2018-04-04 14:30:00,55.7,55.73,55.57,55.58,42712.0,50.9822,51.0097,50.8632,50.8724,42712.0
2018-04-04 14:40:00,55.58,55.92,55.55,55.9,51673.0,50.8724,51.1836,50.8449,51.1653,51673.0
2018-04-04 14:50:00,55.91,55.98,55.77,55.87,30447.0,51.1744,51.2385,51.0463,51.1378,30447.0
2018-04-04 15:00:00,55.86,56.06,55.85,56.05,145798.0,51.1287,51.3117,51.1195,51.3026,145798.0
2018-04-04 15:10:00,56.05,56.06,55.96,56.03,61106.0,51.3026,51.3117,51.2202,51.2843,61106.0
2018-04-04 15:20:00,56.04,56.28,56.04,56.24,97544.0,51.2934,51.5131,51.2934,51.4765,97544.0
2018-04-04 15:30:00,56.24,56.28,56.16,56.27,130764.0,51.4765,51.5131,51.4032,51.5039,130764.0
2018-04-04 15:40:00,56.27,56.4,56.25,56.39,155122.0,51.5039,51.6229,51.4856,51.6138,155122.0
2018-04-04 15:50:00,56.39,56.49,56.35,56.36,224598.0,51.6138,51.7053,51.5771,51.5863,224598.0
2018-04-05 09:30:00,56.76,56.77,56.37,56.37,108363.0,51.9524,51.9616,51.5955,51.5955,108363.0
2018-04-05 09:40:00,56.36,56.58,56.27,56.4,84268.0,51.5863,51.7877,51.5039,51.6229,84268.0
2018-04-05 09:50:00,56.4,56.58,56.36,56.46,47977.0,51.6229,51.7877,51.5863,51.6778,47977.0
2018-04-05 10:00:00,56.45,56.68,56.44,56.65,61287.0,51.6687,51.8792,51.6595,51.8517,61287.0
2018-04-05 10:10:00,56.66,56.69,56.58,56.6,24392.0,51.8609,51.8883,51.7877,51.806,24392.0
2018-04-05 10:20:00,56.6,56.85,56.57,56.76,39414.0,51.806,52.0348,51.7785,51.9524,39414.0
2018-04-05 10:30:00,56.74,56.92,56.72,56.91,43697.0,51.9341,52.0989,51.9158,52.0897,43697.0
2018-04-05 10:40:00,56.92,56.92,56.79,56.82,29923.0,52.0989,52.0989,51.9799,52.0073,29923.0
2018-04-05 10:50:00,56.82,56.83,56.65,56.66,38251.0,52.0073,52.0165,51.8517,51.8609,38251.0
2018-04-05 11:00:00,56.67,56.92,56.62,56.89,50280.0,51.87,52.0989,51.8243,52.0714,50280.0
2018-04-05 11:10:00,56.9,56.97,56.8,56.9,31407.0,52.0806,52.1446,51.989,52.0806,31407.0
2018-04-05 11:20:00,56.88,57.17,56.88,57.14,56728.0,52.0623,52.3277,52.0623,52.3002,56728.0
2018-04-05 11:30:00,57.15,57.15,56.99,57.02,30906.0,52.3094,52.3094,52.1629,52.1904,30906.0
2018-04-05 11:40:00,57.02,57.07,57.0,57.01,36167.0,52.1904,52.2362,52.1721,52.1812,36167.0
2018-04-05 11:50:00,57.0,57.14,56.96,57.12,37849.0,52.1721,52.3002,52.1355,52.2819,37849.0
2018-04-05 12:00:00,57.12,57.18,57.02,57.11,49041.0,52.2819,52.3368,52.1904,52.2728,49041.0
2018-04-05 12:10:00,57.11,57.11,56.93,56.97,60790.0,52.2728,52.2728,52.108,52.1446,60790.0
2018-04-05 12:20:00,56.98,57.1,56.98,57.03,39135.0,52.1538,52.2636,52.1538,52.1996,39135.0
2018-04-05 12:30:00,57.03,57.05,56.89,56.98,19223.0,52.1996,52.2179,52.0714,52.1538,19223.0
2018-04-05 12:40:00,56.98,56.99,56.89,56.95,25792.0,52.1538,52.1629,52.0714,52.1263,25792.0
2018-04-05 12:50:00,56.96,56.99,56.88,56.9,16340.0,52.1355,52.1629,52.0623,52.0806,16340.0
2018-04-05 13:00:00,56.91,57.07,56.86,57.0,110959.0,52.0897,52.2362,52.044,52.1721,110959.0
2018-04-05 13:10:00,56.98,56.98,56.79,56.84,25693.0,52.1538,52.1538,51.9799,52.0256,25693.0
2018-04-05 13:20:00,56.83,56.84,56.65,56.72,42096.0,52.0165,52.0256,51.8517,51.9158,42096.0
2018-04-05 13:30:00,56.71,56.82,56.68,56.76,24023.0,51.9067,52.0073,51.8792,51.9524,24023.0
2018-04-05 13:40:00,56.74,56.81,56.63,56.81,29392.0,51.9341,51.9982,51.8334,51.9982,29392.0
2018-04-05 13:50:00,56.8,56.87,56.78,56.83,26256.0,51.989,52.0531,51.9707,52.0165,26256.0
2018-04-05 14:00:00,56.84,56.92,56.76,56.77,33655.0,52.0256,52.0989,51.9524,51.9616,33655.0
2018-04-05 14:10:00,56.77,56.91,56.77,56.9,39702.0,51.9616,52.0897,51.9616,52.0806,39702.0
2018-04-05 14:20:00,56.91,56.92,56.77,56.8,31235.0,52.0897,52.0989,51.9616,51.989,31235.0
2018-04-05 14:30:00,56.8,56.95,56.78,56.93,56012.0,51.989,52.1263,51.9707,52.108,56012.0
2018-04-05 14:40:00,56.92,57.03,56.9,57.0,39022.0,52.0989,52.1996,52.0806,52.1721,39022.0
2018-04-05 14:50:00,56.99,57.06,56.97,57.05,30002.0,52.1629,52.227,52.1446,52.2179,30002.0
2018-04-05 15:00:00,57.05,57.07,56.92,57.06,46547.0,52.2179,52.2362,52.0989,52.227,46547.0
2018-04-05 15:10:00,57.06,57.09,56.93,56.94,46723.0,52.227,52.2545,52.108,52.1172,46723.0
2018-04-05 15:20:00,56.94,56.99,56.85,56.9,64129.0,52.1172,52.1629,52.0348,52.0806,64129.0
2018-04-05 15:30:00,56.9,56.9,56.67,56.7,100668.0,52.0806,52.0806,51.87,51.8975,100668.0
2018-04-05 15:40:00,56.7,56.81,56.68,56.79,167696.0,51.8975,51.9982,51.8792,51.9799,167696.0
2018-04-05 15:50:00,56.79,56.92,56.7,56.84,563716.0,51.9799,52.0989,51.8975,52.0256,563716.0
2018-04-06 09:30:00,56.43,56.62,56.16,56.49,139034.0,51.6504,51.8243,51.4032,51.7053,139034.0
2018-04-06 09:40:00,56.49,56.53,56.35,56.43,54217.0,51.7053,51.7419,51.5771,51.6504,54217.0
2018-04-06 09:50:00,56.44,56.67,56.43,56.43,39470.0,51.6595,51.87,51.6504,51.6504,39470.0
2018-04-06 10:00:00,56.44,56.59,56.38,56.59,79766.0,51.6595,51.7968,51.6046,51.7968,79766.0
2018-04-06 10:10:00,56.59,56.59,56.37,56.48,46618.0,51.7968,51.7968,51.5955,51.6961,46618.0
2018-04-06 10:20:00,56.49,56.54,56.26,56.27,28610.0,51.7053,51.7511,51.4948,51.5039,28610.0
2018-04-06 10:30:00,56.27,56.38,56.18,56.32,45869.0,51.5039,51.6046,51.4215,51.5497,45869.0
2018-04-06 10:40:00,56.33,56.33,56.01,56.05,85136.0,51.5588,51.5588,51.2659,51.3026,85136.0
2018-04-06 10:50:00,56.05,56.06,55.93,55.94,45864.0,51.3026,51.3117,51.1927,51.2019,45864.0
2018-04-06 11:00:00,55.93,55.99,55.85,55.95,49413.0,51.1927,51.2476,51.1195,51.211,49413.0
2018-04-06 11:10:00,55.95,55.97,55.8,55.92,66476.0,51.211,51.2293,51.0737,51.1836,66476.0
2018-04-06 11:20:00,55.91,55.95,55.77,55.84,44531.0,51.1744,51.211,51.0463,51.1103,44531.0
2018-04-06 11:30:00,55.84,56.1,55.83,56.08,64686.0,51.1103,51.3483,51.1012,51.33,64686.0
2018-04-06 11:40:00,56.07,56.09,55.94,55.98,29403.0,51.3209,51.3392,51.2019,51.2385,29403.0
2018-04-06 11:50:00,55.97,56.16,55.94,56.12,39427.0,51.2293,51.4032,51.2019,51.3666,39427.0
2018-04-06 12:00:00,56.1,56.11,55.98,55.99,33582.0,51.3483,51.3575,51.2385,51.2476,33582.0
2018-04-06 12:10:00,55.99,56.0,55.86,55.88,48453.0,51.2476,51.2568,51.1287,51.147,48453.0
2018-04-06 12:20:00,55.86,55.92,55.8,55.81,45520.0,51.1287,51.1836,51.0737,51.0829,45520.0
2018-04-06 12:30:00,55.82,56.1,55.81,56.07,73325.0,51.092,51.3483,51.0829,51.3209,73325.0
2018-04-06 12:40:00,56.08,56.19,56.04,56.11,48505.0,51.33,51.4307,51.2934,51.3575,48505.0
2018-04-06 12:50:00,56.1,56.23,56.06,56.2,45170.0,51.3483,51.4673,51.3117,51.4399,45170.0
2018-04-06 13:00:00,56.21,56.21,56.0,56.01,34446.0,51.449,51.449,51.2568,51.2659,34446.0
2018-04-06 13:10:00,56.0,56.01,55.9,55.94,48092.0,51.2568,51.2659,51.1653,51.2019,48092.0
2018-04-06 13:20:00,55.93,56.07,55.89,56.02,60177.0,51.1927,51.3209,51.1561,51.2751,60177.0
2018-04-06 13:30:00,56.01,56.09,55.86,55.86,45012.0,51.2659,51.3392,51.1287,51.1287,45012.0
2018-04-06 13:40:00,55.86,55.89,55.72,55.74,63695.0,51.1287,51.1561,51.0005,51.0188,63695.0
2018-04-06 13:50:00,55.75,55.75,55.48,55.5,71192.0,51.028,51.028,50.7808,50.7991,71192.0
2018-04-06 14:00:00,55.49,55.52,55.29,55.38,83065.0,50.79,50.8174,50.6069,50.6893,83065.0
2018-04-06 14:10:00,55.39,55.55,55.36,55.36,84882.0,50.6985,50.8449,50.671,50.671,84882.0
2018-04-06 14:20:00,55.36,55.44,55.27,55.34,99364.0,50.671,50.7442,50.5886,50.6527,99364.0
2018-04-06 14:30:00,55.33,55.4,55.07,55.09,116347.0,50.6435,50.7076,50.4056,50.4239,116347.0
2018-04-06 14:40:00,55.09,55.3,55.03,55.09,90891.0,50.4239,50.6161,50.369,50.4239,90891.0
2018-04-06 14:50:00,55.09,55.09,54.85,54.94,86969.0,50.4239,50.4239,50.2042,50.2866,86969.0
2018-04-06 15:00:00,54.94,55.06,54.86,55.01,69002.0,50.2866,50.3964,50.2134,50.3506,69002.0
2018-04-06 15:10:00,55.0,55.24,54.98,55.04,94960.0,50.3415,50.5612,50.3232,50.3781,94960.0
2018-04-06 15:20:00,55.05,55.16,54.98,54.99,120563.0,50.3873,50.4879,50.3232,50.3323,120563.0
2018-04-06 15:30:00,54.98,55.15,54.94,55.13,165820.0,50.3232,50.4788,50.2866,50.4605,165820.0
2018-04-06 15:40:00,55.13,55.22,55.1,55.13,238243.0,50.4605,50.5429,50.433,50.4605,238243.0
2018-04-06 15:50:00,55.13,55.38,55.13,55.29,389305.0,50.4605,50.6893,50.4605,50.6069,389305.0
2018-04-09 09:30:00,55.63,55.75,55.23,55.27,133648.0,50.9181,51.028,50.552,50.5886,133648.0
2018-04-09 09:40:00,55.3,55.43,54.99,55.16,126538.0,50.6161,50.7351,50.3323,50.4879,126538.0
2018-04-09 09:50:00,55.15,55.64,55.11,55.56,106037.0,50.4788,50.9273,50.4422,50.8541,106037.0
2018-04-09 10:00:00,55.57,55.63,55.0,55.0,113181.0,50.8632,50.9181,50.3415,50.3415,113181.0
2018-04-09 10:10:00,55.01,55.15,54.9,55.11,129051.0,50.3506,50.4788,50.25,50.4422,129051.0
2018-04-09 10:20:00,55.1,55.25,55.04,55.24,77853.0,50.433,50.5703,50.3781,50.5612,77853.0
2018-04-09 10:30:00,55.23,55.43,55.23,55.3,75519.0,50.552,50.7351,50.552,50.6161,75519.0
2018-04-09 10:40:00,55.3,55.38,55.18,55.26,45808.0,50.6161,50.6893,50.5062,50.5795,45808.0
2018-04-09 10:50:00,55.26,55.33,54.91,54.97,187337.0,50.5795,50.6435,50.2591,50.314,187337.0
2018-04-09 11:00:00,54.96,55.02,54.89,54.98,148156.0,50.3049,50.3598,50.2408,50.3232,148156.0
2018-04-09 11:10:00,54.98,55.14,54.97,55.08,59776.0,50.3232,50.4696,50.314,50.4147,59776.0
2018-04-09 11:20:00,55.07,55.2,54.99,55.09,88465.0,50.4056,50.5246,50.3323,50.4239,88465.0
2018-04-09 11:30:00,55.09,55.34,55.09,55.25,73999.0,50.4239,50.6527,50.4239,50.5703,73999.0
2018-04-09 11:40:00,55.23,55.45,55.23,55.34,133962.0,50.552,50.7534,50.552,50.6527,133962.0
2018-04-09 11:50:00,55.35,55.44,55.23,55.44,66896.0,50.6618,50.7442,50.552,50.7442,66896.0
2018-04-09 12:00:00,55.43,55.44,55.3,55.34,36664.0,50.7351,50.7442,50.6161,50.6527,36664.0
2018-04-09 12:10:00,55.34,55.38,55.3,55.3,32972.0,50.6527,50.6893,50.6161,50.6161,32972.0
2018-04-09 12:20:00,55.3,55.35,55.3,55.32,32511.0,50.6161,50.6618,50.6161,50.6344,32511.0
2018-04-09 12:30:00,55.32,55.36,55.26,55.31,45875.0,50.6344,50.671,50.5795,50.6252,45875.0
2018-04-09 12:40:00,55.31,55.38,55.28,55.38,40060.0,50.6252,50.6893,50.5978,50.6893,40060.0
2018-04-09 12:50:00,55.38,55.55,55.37,55.52,63455.0,50.6893,50.8449,50.6802,50.8174,63455.0
2018-04-09 13:00:00,55.53,55.66,55.53,55.63,33956.0,50.8266,50.9456,50.8266,50.9181,33956.0
2018-04-09 13:10:00,55.63,55.63,55.51,55.56,27172.0,50.9181,50.9181,50.8083,50.8541,27172.0
2018-04-09 13:20:00,55.57,55.68,55.52,55.68,37915.0,50.8632,50.9639,50.8174,50.9639,37915.0
2018-04-09 13:30:00,55.69,55.8,55.66,55.72,54495.0,50.973,51.0737,50.9456,51.0005,54495.0
2018-04-09 13:40:00,55.72,55.76,55.68,55.76,26384.0,51.0005,51.0371,50.9639,51.0371,26384.0
2018-04-09 13:50:00,55.76,55.76,55.68,55.72,43714.0,51.0371,51.0371,50.9639,51.0005,43714.0
2018-04-09 14:00:00,55.72,55.73,55.54,55.65,69604.0,51.0005,51.0097,50.8358,50.9364,69604.0
2018-04-09 14:10:00,55.66,55.82,55.63,55.81,49952.0,50.9456,51.092,50.9181,51.0829,49952.0
2018-04-09 14:20:00,55.82,55.82,55.68,55.71,42731.0,51.092,51.092,50.9639,50.9914,42731.0
2018-04-09 14:30:00,55.7,55.75,55.66,55.7,38002.0,50.9822,51.028,50.9456,50.9822,38002.0
2018-04-09 14:40:00,55.7,55.7,55.6,55.68,57344.0,50.9822,50.9822,50.8907,50.9639,57344.0
2018-04-09 14:50:00,55.68,55.74,55.66,55.7,38824.0,50.9639,51.0188,50.9456,50.9822,38824.0
2018-04-09 15:00:00,55.7,55.7,55.6,55.68,55355.0,50.9822,50.9822,50.8907,50.9639,55355.0
2018-04-09 15:10:00,55.69,55.7,55.43,55.44,67983.0,50.973,50.9822,50.7351,50.7442,67983.0
2018-04-09 15:20:00,55.44,55.49,55.35,55.46,104538.0,50.7442,50.79,50.6618,50.7625,104538.0
2018-04-09 15:30:00,55.46,55.5,55.26,55.3,113439.0,50.7625,50.7991,50.5795,50.6161,113439.0
2018-04-09 15:40:00,55.3,55.32,55.03,55.03,175196.0,50.6161,50.6344,50.369,50.369,175196.0
2018-04-09 15:50:00,55.01,55.08,54.75,54.85,486279.0,50.3506,50.4147,50.1127,50.2042,486279.0
2018-04-10 09:30:00,55.5,55.58,54.91,55.01,106489.0,50.7991,50.8724,50.2591,50.3506,106489.0
2018-04-10 09:40:00,55.02,55.06,54.42,54.53,158133.0,50.3598,50.3964,49.8106,49.9113,158133.0
2018-04-10 09:50:00,54.51,54.62,54.06,54.08,148257.0,49.893,49.9937,49.4811,49.4994,148257.0
2018-04-10 10:00:00,54.08,54.11,53.76,54.05,278184.0,49.4994,49.5269,49.2065,49.472,278184.0
2018-04-10 10:10:00,54.04,54.46,54.03,54.3,105821.0,49.4628,49.8472,49.4537,49.7008,105821.0
2018-04-10 10:20:00,54.32,54.75,54.31,54.67,112979.0,49.7191,50.1127,49.7099,50.0394,112979.0
2018-04-10 10:30:00,54.68,54.78,54.5,54.56,113780.0,50.0486,50.1401,49.8838,49.9388,113780.0
2018-04-10 10:40:00,54.56,54.72,54.53,54.58,55900.0,49.9388,50.0852,49.9113,49.9571,55900.0
2018-04-10 10:50:00,54.58,54.66,54.5,54.54,72834.0,49.9571,50.0303,49.8838,49.9205,72834.0
2018-04-10 11:00:00,54.52,54.59,54.43,54.44,57599.0,49.9021,49.9662,49.8198,49.8289,57599.0
2018-04-10 11:10:00,54.44,54.46,54.31,54.38,76793.0,49.8289,49.8472,49.7099,49.774,76793.0
2018-04-10 11:20:00,54.38,54.39,54.17,54.22,301886.0,49.774,49.7832,49.5818,49.6276,301886.0
2018-04-10 11:30:00,54.23,54.3,54.09,54.22,71532.0,49.6367,49.7008,49.5086,49.6276,71532.0
2018-04-10 11:40:00,54.22,54.32,53.94,54.0,83261.0,49.6276,49.7191,49.3713,49.4262,83261.0
2018-04-10 11:50:00,53.99,54.18,53.96,54.14,56190.0,49.417,49.5909,49.3896,49.5543,56190.0
2018-04-10 12:00:00,54.15,54.16,53.91,54.0,89991.0,49.5635,49.5726,49.3438,49.4262,89991.0
2018-04-10 12:10:00,54.01,54.08,53.89,53.92,71037.0,49.4353,49.4994,49.3255,49.353,71037.0
2018-04-10 12:20:00,53.91,53.97,53.6,53.75,190891.0,49.3438,49.3987,49.0601,49.1974,190891.0
2018-04-10 12:30:00,53.75,53.86,53.65,53.85,85824.0,49.1974,49.2981,49.1058,49.2889,85824.0
2018-04-10 12:40:00,53.86,54.11,53.85,54.09,110074.0,49.2981,49.5269,49.2889,49.5086,110074.0
2018-04-10 12:50:00,54.09,54.1,53.94,54.0,48777.0,49.5086,49.5177,49.3713,49.4262,48777.0
2018-04-10 13:00:00,54.0,54.09,53.96,54.0,52993.0,49.4262,49.5086,49.3896,49.4262,52993.0
2018-04-10 13:10:00,54.01,54.13,53.99,53.99,52160.0,49.4353,49.5452,49.417,49.417,52160.0
2018-04-10 13:20:00,53.98,54.06,53.93,54.01,38783.0,49.4079,49.4811,49.3621,49.4353,38783.0
2018-04-10 13:30:00,54.0,54.17,53.94,54.14,56508.0,49.4262,49.5818,49.3713,49.5543,56508.0
2018-04-10 13:40:00,54.13,54.14,53.87,53.93,69534.0,49.5452,49.5543,49.3072,49.3621,69534.0
2018-04-10 13:50:00,53.93,54.19,53.93,54.14,59149.0,49.3621,49.6001,49.3621,49.5543,59149.0
2018-04-10 14:00:00,54.15,54.18,54.01,54.08,132583.0,49.5635,49.5909,49.4353,49.4994,132583.0
2018-04-10 14:10:00,54.08,54.13,54.05,54.05,134945.0,49.4994,49.5452,49.472,49.472,134945.0
2018-04-10 14:20:00,54.06,54.1,53.97,53.99,75715.0,49.4811,49.5177,49.3987,49.417,75715.0
2018-04-10 14:30:00,53.98,54.09,53.92,54.0,96996.0,49.4079,49.5086,49.353,49.4262,96996.0
2018-04-10 14:40:00,54.01,54.12,53.92,54.07,129553.0,49.4353,49.536,49.353,49.4903,129553.0
2018-04-10 14:50:00,54.07,54.25,54.06,54.24,96678.0,49.4903,49.655,49.4811,49.6459,96678.0
2018-04-10 15:00:00,54.24,54.24,53.97,54.13,114516.0,49.6459,49.6459,49.3987,49.5452,114516.0
2018-04-10 15:10:00,54.14,54.18,54.07,54.16,95513.0,49.5543,49.5909,49.4903,49.5726,95513.0
2018-04-10 15:20:00,54.16,54.22,54.03,54.18,74360.0,49.5726,49.6276,49.4537,49.5909,74360.0
2018-04-10 15:30:00,54.18,54.22,54.06,54.21,103036.0,49.5909,49.6276,49.4811,49.6184,103036.0
2018-04-10 15:40:00,54.21,54.22,54.09,54.2,182105.0,49.6184,49.6276,49.5086,49.6093,182105.0
2018-04-10 15:50:00,54.21,54.24,54.04,54.12,476027.0,49.6184,49.6459,49.4628,49.536,476027.0
2018-04-11 09:30:00,53.85,53.99,53.73,53.84,122570.0,49.2889,49.417,49.1791,49.2797,122570.0
2018-04-11 09:40:00,53.82,54.08,53.75,53.97,94167.0,49.2614,49.4994,49.1974,49.3987,94167.0
2018-04-11 09:50:00,53.95,54.06,53.85,54.04,57651.0,49.3804,49.4811,49.2889,49.4628,57651.0
2018-04-11 10:00:00,54.03,54.14,53.97,54.01,52827.0,49.4537,49.5543,49.3987,49.4353,52827.0
2018-04-11 10:10:00,54.02,54.04,53.93,53.93,25155.0,49.4445,49.4628,49.3621,49.3621,25155.0
2018-04-11 10:20:00,53.94,54.26,53.94,54.22,47481.0,49.3713,49.6642,49.3713,49.6276,47481.0
2018-04-11 10:30:00,54.23,54.34,54.16,54.24,73882.0,49.6367,49.7374,49.5726,49.6459,73882.0
2018-04-11 10:40:00,54.25,54.25,54.07,54.19,60473.0,49.655,49.655,49.4903,49.6001,60473.0
2018-04-11 10:50:00,54.19,54.22,53.84,53.85,57612.0,49.6001,49.6276,49.2797,49.2889,57612.0
2018-04-11 11:00:00,53.83,53.98,53.78,53.97,56546.0,49.2706,49.4079,49.2248,49.3987,56546.0
2018-04-11 11:10:00,53.96,54.05,53.9,53.92,41101.0,49.3896,49.472,49.3347,49.353,41101.0
2018-04-11 11:20:00,53.92,54.1,53.85,53.98,42655.0,49.353,49.5177,49.2889,49.4079,42655.0
2018-04-11 11:30:00,53.99,53.99,53.86,53.95,46435.0,49.417,49.417,49.2981,49.3804,46435.0
2018-04-11 11:40:00,53.94,54.05,53.93,53.99,44088.0,49.3713,49.472,49.3621,49.417,44088.0
2018-04-11 11:50:00,53.97,54.29,53.97,54.18,59091.0,49.3987,49.6916,49.3987,49.5909,59091.0
2018-04-11 12:00:00,54.19,54.27,54.17,54.2,38734.0,49.6001,49.6733,49.5818,49.6093,38734.0
2018-04-11 12:10:00,54.19,54.25,54.06,54.1,27075.0,49.6001,49.655,49.4811,49.5177,27075.0
2018-04-11 12:20:00,54.11,54.12,53.92,53.98,29115.0,49.5269,49.536,49.353,49.4079,29115.0
2018-04-11 12:30:00,53.98,53.99,53.8,53.83,49749.0,49.4079,49.417,49.2431,49.2706,49749.0
2018-04-11 12:40:00,53.83,53.95,53.83,53.93,205135.0,49.2706,49.3804,49.2706,49.3621,205135.0
2018-04-11 12:50:00,53.93,54.02,53.88,53.96,43069.0,49.3621,49.4445,49.3164,49.3896,43069.0
2018-04-11 13:00:00,53.97,54.06,53.91,54.02,33874.0,49.3987,49.4811,49.3438,49.4445,33874.0
2018-04-11 13:10:00,54.01,54.01,53.87,53.97,28978.0,49.4353,49.4353,49.3072,49.3987,28978.0
2018-04-11 13:20:00,53.97,54.02,53.9,53.95,33841.0,49.3987,49.4445,49.3347,49.3804,33841.0
2018-04-11 13:30:00,53.94,54.01,53.89,54.0,29971.0,49.3713,49.4353,49.3255,49.4262,29971.0
2018-04-11 13:40:00,53.99,54.05,53.9,54.05,27608.0,49.417,49.472,49.3347,49.472,27608.0
2018-04-11 13:50:00,54.05,54.08,53.97,54.0,34524.0,49.472,49.4994,49.3987,49.4262,34524.0
2018-04-11 14:00:00,54.01,54.07,53.95,53.95,52308.0,49.4353,49.4903,49.3804,49.3804,52308.0
2018-04-11 14:10:00,53.96,54.04,53.91,54.01,51360.0,49.3896,49.4628,49.3438,49.4353,51360.0
2018-04-11 14:20:00,54.01,54.03,53.91,53.95,58762.0,49.4353,49.4537,49.3438,49.3804,58762.0
2018-04-11 14:30:00,53.96,54.08,53.91,53.94,108301.0,49.3896,49.4994,49.3438,49.3713,108301.0
2018-04-11 14:40:00,53.94,53.99,53.82,53.83,64168.0,49.3713,49.417,49.2614,49.2706,64168.0
2018-04-11 14:50:00,53.82,53.89,53.77,53.83,144847.0,49.2614,49.3255,49.2157,49.2706,144847.0
2018-04-11 15:00:00,53.84,53.85,53.69,53.69,109927.0,49.2797,49.2889,49.1425,49.1425,109927.0
2018-04-11 15:10:00,53.69,53.75,53.56,53.68,94107.0,49.1425,49.1974,49.0235,49.1333,94107.0
2018-04-11 15:20:00,53.66,53.69,53.59,53.65,79556.0,49.115,49.1425,49.0509,49.1058,79556.0
2018-04-11 15:30:00,53.65,53.81,53.59,53.73,173884.0,49.1058,49.2523,49.0509,49.1791,173884.0
2018-04-11 15:40:00,53.73,53.79,53.52,53.52,189117.0,49.1791,49.234,48.9868,48.9868,189117.0
2018-04-11 15:50:00,53.52,53.57,53.5,53.51,414961.0,48.9868,49.0326,48.9685,48.9777,414961.0
2018-04-12 09:30:00,54.09,54.28,53.78,54.01,138303.0,49.5086,49.6825,49.2248,49.4353,138303.0
2018-04-12 09:40:00,54.02,54.3,54.0,54.08,166912.0,49.4445,49.7008,49.4262,49.4994,166912.0
2018-04-12 09:50:00,54.12,54.19,53.9,54.11,72438.0,49.536,49.6001,49.3347,49.5269,72438.0
2018-04-12 10:00:00,54.12,54.17,53.99,54.04,79576.0,49.536,49.5818,49.417,49.4628,79576.0
2018-04-12 10:10:00,54.04,54.17,53.95,54.08,78276.0,49.4628,49.5818,49.3804,49.4994,78276.0
2018-04-12 10:20:00,54.11,54.56,54.05,54.56,140806.0,49.5269,49.9388,49.472,49.9388,140806.0
2018-04-12 10:30:00,54.56,54.57,54.24,54.32,103062.0,49.9388,49.9479,49.6459,49.7191,103062.0
2018-04-12 10:40:00,54.36,54.38,54.11,54.38,73640.0,49.7557,49.774,49.5269,49.774,73640.0
2018-04-12 10:50:00,54.36,54.36,54.2,54.23,52067.0,49.7557,49.7557,49.6093,49.6367,52067.0
2018-04-12 11:00:00,54.23,54.36,54.21,54.29,48980.0,49.6367,49.7557,49.6184,49.6916,48980.0
2018-04-12 11:10:00,54.31,54.44,54.31,54.42,33040.0,49.7099,49.8289,49.7099,49.8106,33040.0
2018-04-12 11:20:00,54.39,54.46,54.36,54.42,49250.0,49.7832,49.8472,49.7557,49.8106,49250.0
2018-04-12 11:30:00,54.41,54.5,54.35,54.45,38601.0,49.8015,49.8838,49.7465,49.8381,38601.0
2018-04-12 11:40:00,54.43,54.45,54.28,54.3,26442.0,49.8198,49.8381,49.6825,49.7008,26442.0
2018-04-12 11:50:00,54.32,54.35,54.2,54.35,36672.0,49.7191,49.7465,49.6093,49.7465,36672.0
2018-04-12 12:00:00,54.37,54.46,54.35,54.45,18762.0,49.7649,49.8472,49.7465,49.8381,18762.0
2018-04-12 12:10:00,54.43,54.47,54.33,54.46,19398.0,49.8198,49.8564,49.7282,49.8472,19398.0
2018-04-12 12:20:00,54.46,54.47,54.41,54.46,13738.0,49.8472,49.8564,49.8015,49.8472,13738.0
2018-04-12 12:30:00,54.46,54.46,54.39,54.46,31687.0,49.8472,49.8472,49.7832,49.8472,31687.0
2018-04-12 12:40:00,54.46,54.46,54.37,54.42,21236.0,49.8472,49.8472,49.7649,49.8106,21236.0
2018-04-12 12:50:00,54.41,54.53,54.41,54.48,30401.0,49.8015,49.9113,49.8015,49.8655,30401.0
2018-04-12 13:00:00,54.48,54.54,54.41,54.44,27850.0,49.8655,49.9205,49.8015,49.8289,27850.0
2018-04-12 13:10:00,54.43,54.48,54.28,54.31,70490.0,49.8198,49.8655,49.6825,49.7099,70490.0
2018-04-12 13:20:00,54.31,54.34,54.16,54.21,44719.0,49.7099,49.7374,49.5726,49.6184,44719.0
2018-04-12 13:30:00,54.2,54.6,54.2,54.58,77132.0,49.6093,49.9754,49.6093,49.9571,77132.0
2018-04-12 13:40:00,54.56,55.94,54.55,55.75,1014193.0,49.9388,51.2019,49.9296,51.028,1014193.0
2018-04-12 13:50:00,55.76,55.81,55.14,55.32,604272.0,51.0371,51.0829,50.4696,50.6344,604272.0
2018-04-12 14:00:00,55.33,55.35,55.09,55.35,152788.0,50.6435,50.6618,50.4239,50.6618,152788.0
2018-04-12 14:10:00,55.36,55.42,55.25,55.41,225159.0,50.671,50.7259,50.5703,50.7168,225159.0
2018-04-12 14:20:00,55.42,55.54,55.32,55.32,120443.0,50.7259,50.8358,50.6344,50.6344,120443.0
2018-04-12 14:30:00,55.33,55.35,55.05,55.08,100048.0,50.6435,50.6618,50.3873,50.4147,100048.0
2018-04-12 14:40:00,55.08,55.1,54.82,54.93,107446.0,50.4147,50.433,50.1767,50.2774,107446.0
2018-04-12 14:50:00,54.91,55.2,54.91,55.2,105856.0,50.2591,50.5246,50.2591,50.5246,105856.0
2018-04-12 15:00:00,55.2,55.23,55.03,55.03,81488.0,50.5246,50.552,50.369,50.369,81488.0
2018-04-12 15:10:00,55.03,55.18,55.02,55.16,58128.0,50.369,50.5062,50.3598,50.4879,58128.0
2018-04-12 15:20:00,55.15,55.26,55.13,55.22,89791.0,50.4788,50.5795,50.4605,50.5429,89791.0
2018-04-12 15:30:00,55.23,55.23,55.1,55.14,120039.0,50.552,50.552,50.433,50.4696,120039.0
2018-04-12 15:40:00,55.15,55.16,54.89,54.99,275977.0,50.4788,50.4879,50.2408,50.3323,275977.0
2018-04-12 15:50:00,55.0,55.01,54.88,54.93,367211.0,50.3415,50.3506,50.2317,50.2774,367211.0
2018-04-13 09:30:00,55.12,55.99,55.1,55.4,230157.0,50.4513,51.2476,50.433,50.7076,230157.0
2018-04-13 09:40:00,55.4,55.45,54.91,54.94,182431.0,50.7076,50.7534,50.2591,50.2866,182431.0
2018-04-13 09:50:00,54.94,55.17,54.87,54.89,99383.0,50.2866,50.4971,50.2225,50.2408,99383.0
2018-04-13 10:00:00,54.89,54.94,54.6,54.67,81107.0,50.2408,50.2866,49.9754,50.0394,81107.0
2018-04-13 10:10:00,54.66,54.75,54.52,54.63,66123.0,50.0303,50.1127,49.9021,50.0028,66123.0
2018-04-13 10:20:00,54.62,54.78,54.53,54.66,81716.0,49.9937,50.1401,49.9113,50.0303,81716.0
2018-04-13 10:30:00,54.65,54.8,54.52,54.69,70365.0,50.0211,50.1584,49.9021,50.0577,70365.0
2018-04-13 10:40:00,54.7,55.01,54.7,54.99,100403.0,50.0669,50.3506,50.0669,50.3323,100403.0
2018-04-13 10:50:00,54.99,55.03,54.86,54.87,70330.0,50.3323,50.369,50.2134,50.2225,70330.0
2018-04-13 11:00:00,54.85,54.85,54.66,54.83,75881.0,50.2042,50.2042,50.0303,50.1859,75881.0
2018-04-13 11:10:00,54.84,54.91,54.8,54.83,60267.0,50.195,50.2591,50.1584,50.1859,60267.0
2018-04-13 11:20:00,54.83,55.06,54.79,55.01,64565.0,50.1859,50.3964,50.1493,50.3506,64565.0
2018-04-13 11:30:00,55.01,55.09,54.92,54.94,48878.0,50.3506,50.4239,50.2683,50.2866,48878.0
2018-04-13 11:40:00,54.93,55.0,54.85,54.89,59506.0,50.2774,50.3415,50.2042,50.2408,59506.0
2018-04-13 11:50:00,54.88,54.9,54.8,54.87,47473.0,50.2317,50.25,50.1584,50.2225,47473.0
2018-04-13 12:00:00,54.88,54.94,54.65,54.68,53083.0,50.2317,50.2866,50.0211,50.0486,53083.0
2018-04-13 12:10:00,54.67,54.81,54.67,54.81,42545.0,50.0394,50.1676,50.0394,50.1676,42545.0
2018-04-13 12:20:00,54.82,54.83,54.74,54.82,45696.0,50.1767,50.1859,50.1035,50.1767,45696.0
2018-04-13 12:30:00,54.83,54.83,54.66,54.68,68480.0,50.1859,50.1859,50.0303,50.0486,68480.0
2018-04-13 12:40:00,54.69,54.81,54.69,54.72,77045.0,50.0577,50.1676,50.0577,50.0852,77045.0
2018-04-13 12:50:00,54.74,54.76,54.67,54.69,47382.0,50.1035,50.1218,50.0394,50.0577,47382.0
2018-04-13 13:00:00,54.7,54.71,54.6,54.63,69170.0,50.0669,50.0761,49.9754,50.0028,69170.0
2018-04-13 13:10:00,54.63,54.7,54.62,54.63,48795.0,50.0028,50.0669,49.9937,50.0028,48795.0
2018-04-13 13:20:00,54.63,54.76,54.62,54.73,42007.0,50.0028,50.1218,49.9937,50.0944,42007.0
2018-04-13 13:30:00,54.72,54.76,54.68,54.7,89661.0,50.0852,50.1218,50.0486,50.0669,89661.0
2018-04-13 13:40:00,54.69,54.82,54.66,54.8,104793.0,50.0577,50.1767,50.0303,50.1584,104793.0
2018-04-13 13:50:00,54.8,54.86,54.77,54.82,81703.0,50.1584,50.2134,50.131,50.1767,81703.0
2018-04-13 14:00:00,54.81,54.87,54.78,54.86,46196.0,50.1676,50.2225,50.1401,50.2134,46196.0
2018-04-13 14:10:00,54.87,54.9,54.78,54.86,66685.0,50.2225,50.25,50.1401,50.2134,66685.0
2018-04-13 14:20:00,54.86,54.92,54.82,54.87,87239.0,50.2134,50.2683,50.1767,50.2225,87239.0
2018-04-13 14:30:00,54.87,55.01,54.84,54.9,93361.0,50.2225,50.3506,50.195,50.25,93361.0
2018-04-13 14:40:00,54.89,54.99,54.82,54.95,142053.0,50.2408,50.3323,50.1767,50.2957,142053.0
2018-04-13 14:50:00,54.95,54.95,54.83,54.88,88436.0,50.2957,50.2957,50.1859,50.2317,88436.0
2018-04-13 15:00:00,54.88,54.88,54.72,54.85,98917.0,50.2317,50.2317,50.0852,50.2042,98917.0
2018-04-13 15:10:00,54.85,54.95,54.75,54.76,134304.0,50.2042,50.2957,50.1127,50.1218,134304.0
2018-04-13 15:20:00,54.77,54.92,54.77,54.92,120924.0,50.131,50.2683,50.131,50.2683,120924.0
2018-04-13 15:30:00,54.91,54.95,54.82,54.92,182173.0,50.2591,50.2957,50.1767,50.2683,182173.0
2018-04-13 15:40:00,54.91,55.09,54.91,55.08,188366.0,50.2591,50.4239,50.2591,50.4147,188366.0
2018-04-13 15:50:00,55.09,55.21,55.06,55.08,531742.0,50.4239,50.5337,50.3964,50.4147,531742.0
2018-04-16 09:30:00,55.3,55.75,55.11,55.42,153015.0,50.6161,51.028,50.4422,50.7259,153015.0
2018-04-16 09:40:00,55.4,55.45,55.2,55.24,88258.0,50.7076,50.7534,50.5246,50.5612,88258.0
2018-04-16 09:50:00,55.24,55.28,55.04,55.12,72693.0,50.5612,50.5978,50.3781,50.4513,72693.0
2018-04-16 10:00:00,55.12,55.28,55.12,55.22,105410.0,50.4513,50.5978,50.4513,50.5429,105410.0
2018-04-16 10:10:00,55.22,55.27,54.96,54.99,90359.0,50.5429,50.5886,50.3049,50.3323,90359.0
2018-04-16 10:20:00,54.98,55.3,54.97,55.3,91070.0,50.3232,50.6161,50.314,50.6161,91070.0
2018-04-16 10:30:00,55.34,55.36,55.18,55.27,83243.0,50.6527,50.671,50.5062,50.5886,83243.0
2018-04-16 10:40:00,55.26,55.27,54.9,54.9,105752.0,50.5795,50.5886,50.25,50.25,105752.0
2018-04-16 10:50:00,54.91,55.01,54.89,54.91,95448.0,50.2591,50.3506,50.2408,50.2591,95448.0
2018-04-16 11:00:00,54.92,55.04,54.89,54.95,98416.0,50.2683,50.3781,50.2408,50.2957,98416.0
2018-04-16 11:10:00,54.95,54.95,54.77,54.77,133406.0,50.2957,50.2957,50.131,50.131,133406.0
2018-04-16 11:20:00,54.77,54.87,54.65,54.77,112801.0,50.131,50.2225,50.0211,50.131,112801.0
2018-04-16 11:30:00,54.77,54.84,54.66,54.84,78387.0,50.131,50.195,50.0303,50.195,78387.0
2018-04-16 11:40:00,54.83,54.83,54.56,54.63,118428.0,50.1859,50.1859,49.9388,50.0028,118428.0
2018-04-16 11:50:00,54.63,54.8,54.62,54.73,78833.0,50.0028,50.1584,49.9937,50.0944,78833.0
2018-04-16 12:00:00,54.74,54.87,54.71,54.85,75509.0,50.1035,50.2225,50.0761,50.2042,75509.0
2018-04-16 12:10:00,54.84,54.97,54.84,54.87,75292.0,50.195,50.314,50.195,50.2225,75292.0
2018-04-16 12:20:00,54.87,54.88,54.72,54.74,80335.0,50.2225,50.2317,50.0852,50.1035,80335.0
2018-04-16 12:30:00,54.75,54.83,54.74,54.81,73406.0,50.1127,50.1859,50.1035,50.1676,73406.0
2018-04-16 12:40:00,54.82,54.94,54.82,54.91,64466.0,50.1767,50.2866,50.1767,50.2591,64466.0
2018-04-16 12:50:00,54.91,55.06,54.9,55.04,80350.0,50.2591,50.3964,50.25,50.3781,80350.0
2018-04-16 13:00:00,55.05,55.17,55.04,55.16,99026.0,50.3873,50.4971,50.3781,50.4879,99026.0
2018-04-16 13:10:00,55.16,55.17,55.07,55.15,42004.0,50.4879,50.4971,50.4056,50.4788,42004.0
2018-04-16 13:20:00,55.16,55.21,55.13,55.18,66313.0,50.4879,50.5337,50.4605,50.5062,66313.0
2018-04-16 13:30:00,55.17,55.25,55.17,55.25,63877.0,50.4971,50.5703,50.4971,50.5703,63877.0
2018-04-16 13:40:00,55.25,55.25,55.12,55.16,76870.0,50.5703,50.5703,50.4513,50.4879,76870.0
2018-04-16 13:50:00,55.17,55.18,55.06,55.18,60802.0,50.4971,50.5062,50.3964,50.5062,60802.0
2018-04-16 14:00:00,55.17,55.21,55.11,55.16,134510.0,50.4971,50.5337,50.4422,50.4879,134510.0
2018-04-16 14:10:00,55.16,55.18,55.06,55.06,68637.0,50.4879,50.5062,50.3964,50.3964,68637.0
2018-04-16 14:20:00,55.06,55.18,55.05,55.14,87278.0,50.3964,50.5062,50.3873,50.4696,87278.0
2018-04-16 14:30:00,55.13,55.25,55.12,55.23,43058.0,50.4605,50.5703,50.4513,50.552,43058.0
2018-04-16 14:40:00,55.24,55.25,55.18,55.2,51458.0,50.5612,50.5703,50.5062,50.5246,51458.0
2018-04-16 14:50:00,55.2,55.2,55.08,55.13,61042.0,50.5246,50.5246,50.4147,50.4605,61042.0
2018-04-16 15:00:00,55.13,55.25,55.12,55.17,157133.0,50.4605,50.5703,50.4513,50.4971,157133.0
2018-04-16 15:10:00,55.17,55.18,55.04,55.07,88586.0,50.4971,50.5062,50.3781,50.4056,88586.0
2018-04-16 15:20:00,55.06,55.06,55.0,55.06,64646.0,50.3964,50.3964,50.3415,50.3964,64646.0
2018-04-16 15:30:00,55.04,55.07,54.98,55.02,100296.0,50.3781,50.4056,50.3232,50.3598,100296.0
2018-04-16 15:40:00,55.02,55.03,54.86,54.91,287619.0,50.3598,50.369,50.2134,50.2591,287619.0
2018-04-16 15:50:00,54.91,54.95,54.88,54.89,422134.0,50.2591,50.2957,50.2317,50.2408,422134.0
2018-04-17 09:30:00,55.35,55.49,55.05,55.25,133865.0,50.6618,50.79,50.3873,50.5703,133865.0
2018-04-17 09:40:00,55.22,55.22,54.71,54.75,61368.0,50.5429,50.5429,50.0761,50.1127,61368.0
2018-04-17 09:50:00,54.72,54.91,54.71,54.88,63031.0,50.0852,50.2591,50.0761,50.2317,63031.0
2018-04-17 10:00:00,54.91,55.05,54.86,54.91,62674.0,50.2591,50.3873,50.2134,50.2591,62674.0
2018-04-17 10:10:00,54.92,54.94,54.71,54.74,71743.0,50.2683,50.2866,50.0761,50.1035,71743.0
2018-04-17 10:20:00,54.73,54.92,54.64,54.9,102118.0,50.0944,50.2683,50.012,50.25,102118.0
2018-04-17 10:30:00,54.91,54.97,54.8,54.88,59110.0,50.2591,50.314,50.1584,50.2317,59110.0
2018-04-17 10:40:00,54.89,54.93,54.76,54.77,45620.0,50.2408,50.2774,50.1218,50.131,45620.0
2018-04-17 10:50:00,54.77,54.89,54.76,54.78,45020.0,50.131,50.2408,50.1218,50.1401,45020.0
2018-04-17 11:00:00,54.78,54.81,54.68,54.68,54701.0,50.1401,50.1676,50.0486,50.0486,54701.0
2018-04-17 11:10:00,54.7,54.9,54.69,54.81,72282.0,50.0669,50.25,50.0577,50.1676,72282.0
2018-04-17 11:20:00,54.8,54.85,54.7,54.77,78117.0,50.1584,50.2042,50.0669,50.131,78117.0
2018-04-17 11:30:00,54.77,54.87,54.72,54.82,101242.0,50.131,50.2225,50.0852,50.1767,101242.0
2018-04-17 11:40:00,54.81,54.97,54.8,54.89,87124.0,50.1676,50.314,50.1584,50.2408,87124.0
2018-04-17 11:50:00,54.88,54.9,54.66,54.68,310526.0,50.2317,50.25,50.0303,50.0486,310526.0
2018-04-17 12:00:00,54.68,54.84,54.58,54.74,200743.0,50.0486,50.195,49.9571,50.1035,200743.0
2018-04-17 12:10:00,54.75,54.8,54.68,54.73,102137.0,50.1127,50.1584,50.0486,50.0944,102137.0
2018-04-17 12:20:00,54.72,54.75,54.61,54.66,97368.0,50.0852,50.1127,49.9845,50.0303,97368.0
2018-04-17 12:30:00,54.66,54.75,54.62,54.66,110844.0,50.0303,50.1127,49.9937,50.0303,110844.0
2018-04-17 12:40:00,54.65,54.68,54.45,54.5,140133.0,50.0211,50.0486,49.8381,49.8838,140133.0
2018-04-17 12:50:00,54.5,54.66,54.49,54.57,161517.0,49.8838,50.0303,49.8747,49.9479,161517.0
2018-04-17 13:00:00,54.57,54.57,54.49,54.53,56899.0,49.9479,49.9479,49.8747,49.9113,56899.0
2018-04-17 13:10:00,54.52,54.53,54.36,54.38,62881.0,49.9021,49.9113,49.7557,49.774,62881.0
2018-04-17 13:20:00,54.39,54.39,54.23,54.33,182739.0,49.7832,49.7832,49.6367,49.7282,182739.0
2018-04-17 13:30:00,54.34,54.47,54.33,54.39,75559.0,49.7374,49.8564,49.7282,49.7832,75559.0
2018-04-17 13:40:00,54.4,54.44,54.29,54.33,83169.0,49.7923,49.8289,49.6916,49.7282,83169.0
2018-04-17 13:50:00,54.33,54.43,54.26,54.41,84370.0,49.7282,49.8198,49.6642,49.8015,84370.0
2018-04-17 14:00:00,54.4,54.5,54.36,54.44,79836.0,49.7923,49.8838,49.7557,49.8289,79836.0
2018-04-17 14:10:00,54.45,54.45,54.35,54.35,73873.0,49.8381,49.8381,49.7465,49.7465,73873.0
2018-04-17 14:20:00,54.36,54.45,54.31,54.44,70066.0,49.7557,49.8381,49.7099,49.8289,70066.0
2018-04-17 14:30:00,54.44,54.51,54.39,54.44,60113.0,49.8289,49.893,49.7832,49.8289,60113.0
2018-04-17 14:40:00,54.44,54.5,54.43,54.45,45279.0,49.8289,49.8838,49.8198,49.8381,45279.0
2018-04-17 14:50:00,54.45,54.46,54.37,54.45,58514.0,49.8381,49.8472,49.7649,49.8381,58514.0
2018-04-17 15:00:00,54.45,54.54,54.33,54.52,128459.0,49.8381,49.9205,49.7282,49.9021,128459.0
2018-04-17 15:10:00,54.52,54.57,53.21,53.35,1484827.0,49.9021,49.9479,48.7031,48.8312,1484827.0
2018-04-17 15:20:00,53.37,53.94,53.25,53.81,902542.0,48.8496,49.3713,48.7397,49.2523,902542.0
2018-04-17 15:30:00,53.81,54.27,53.8,54.19,670096.0,49.2523,49.6733,49.2431,49.6001,670096.0
2018-04-17 15:40:00,54.17,54.35,54.16,54.32,420784.0,49.5818,49.7465,49.5726,49.7191,420784.0
2018-04-17 15:50:00,54.32,54.35,54.23,54.27,507289.0,49.7191,49.7465,49.6367,49.6733,507289.0
2018-04-18 09:30:00,54.5,54.98,54.38,54.71,510237.0,49.8838,50.3232,49.774,50.0761,510237.0
2018-04-18 09:40:00,54.74,55.43,54.71,55.32,381869.0,50.1035,50.7351,50.0761,50.6344,381869.0
2018-04-18 09:50:00,55.34,55.47,55.24,55.32,189964.0,50.6527,50.7717,50.5612,50.6344,189964.0
2018-04-18 10:00:00,55.31,55.32,55.08,55.29,143955.0,50.6252,50.6344,50.4147,50.6069,143955.0
2018-04-18 10:10:00,55.28,55.49,55.23,55.45,173820.0,50.5978,50.79,50.552,50.7534,173820.0
2018-04-18 10:20:00,55.45,55.57,55.27,55.49,157821.0,50.7534,50.8632,50.5886,50.79,157821.0
2018-04-18 10:30:00,55.48,55.57,55.37,55.54,82160.0,50.7808,50.8632,50.6802,50.8358,82160.0
2018-04-18 10:40:00,55.53,55.7,55.44,55.66,102219.0,50.8266,50.9822,50.7442,50.9456,102219.0
2018-04-18 10:50:00,55.66,55.77,55.57,55.66,129321.0,50.9456,51.0463,50.8632,50.9456,129321.0
2018-04-18 11:00:00,55.66,55.9,55.65,55.89,103448.0,50.9456,51.1653,50.9364,51.1561,103448.0
2018-04-18 11:10:00,55.89,56.07,55.77,55.86,219201.0,51.1561,51.3209,51.0463,51.1287,219201.0
2018-04-18 11:20:00,55.86,56.16,55.83,56.14,135332.0,51.1287,51.4032,51.1012,51.3849,135332.0
2018-04-18 11:30:00,56.14,56.46,56.13,56.18,312172.0,51.3849,51.6778,51.3758,51.4215,312172.0
2018-04-18 11:40:00,56.18,56.23,56.05,56.15,116279.0,51.4215,51.4673,51.3026,51.3941,116279.0
2018-04-18 11:50:00,56.15,56.34,56.09,56.16,197768.0,51.3941,51.568,51.3392,51.4032,197768.0
2018-04-18 12:00:00,56.14,56.36,56.12,56.34,101148.0,51.3849,51.5863,51.3666,51.568,101148.0
2018-04-18 12:10:00,56.34,56.39,56.25,56.36,155863.0,51.568,51.6138,51.4856,51.5863,155863.0
2018-04-18 12:20:00,56.37,56.52,56.32,56.38,91577.0,51.5955,51.7327,51.5497,51.6046,91577.0
2018-04-18 12:30:00,56.38,56.42,56.33,56.38,166928.0,51.6046,51.6412,51.5588,51.6046,166928.0
2018-04-18 12:40:00,56.38,56.46,56.34,56.4,82767.0,51.6046,51.6778,51.568,51.6229,82767.0
2018-04-18 12:50:00,56.4,56.44,56.26,56.35,135937.0,51.6229,51.6595,51.4948,51.5771,135937.0
2018-04-18 13:00:00,56.34,56.4,56.27,56.3,56711.0,51.568,51.6229,51.5039,51.5314,56711.0
2018-04-18 13:10:00,56.3,56.49,56.28,56.44,75550.0,51.5314,51.7053,51.5131,51.6595,75550.0
2018-04-18 13:20:00,56.45,56.46,56.36,56.44,29010.0,51.6687,51.6778,51.5863,51.6595,29010.0
2018-04-18 13:30:00,56.44,56.5,56.43,56.46,44009.0,51.6595,51.7144,51.6504,51.6778,44009.0
2018-04-18 13:40:00,56.47,56.48,56.38,56.4,41579.0,51.687,51.6961,51.6046,51.6229,41579.0
2018-04-18 13:50:00,56.4,56.43,56.33,56.34,46570.0,51.6229,51.6504,51.5588,51.568,46570.0
2018-04-18 14:00:00,56.34,56.37,56.28,56.29,61458.0,51.568,51.5955,51.5131,51.5222,61458.0
2018-04-18 14:10:00,56.3,56.31,56.21,56.24,65991.0,51.5314,51.5405,51.449,51.4765,65991.0
2018-04-18 14:20:00,56.24,56.28,56.2,56.24,83191.0,51.4765,51.5131,51.4399,51.4765,83191.0
2018-04-18 14:30:00,56.24,56.29,56.06,56.08,91075.0,51.4765,51.5222,51.3117,51.33,91075.0
2018-04-18 14:40:00,56.09,56.13,55.98,56.02,116053.0,51.3392,51.3758,51.2385,51.2751,116053.0
2018-04-18 14:50:00,56.01,56.09,55.97,55.98,63385.0,51.2659,51.3392,51.2293,51.2385,63385.0
2018-04-18 15:00:00,55.98,56.11,55.95,56.08,70069.0,51.2385,51.3575,51.211,51.33,70069.0
2018-04-18 15:10:00,56.09,56.15,56.04,56.09,94746.0,51.3392,51.3941,51.2934,51.3392,94746.0
2018-04-18 15:20:00,56.08,56.13,56.01,56.05,96952.0,51.33,51.3758,51.2659,51.3026,96952.0
2018-04-18 15:30:00,56.05,56.07,56.0,56.03,118975.0,51.3026,51.3209,51.2568,51.2843,118975.0
2018-04-18 15:40:00,56.03,56.04,55.88,55.88,207560.0,51.2843,51.2934,51.147,51.147,207560.0
2018-04-18 15:50:00,55.88,55.91,55.74,55.81,432168.0,51.147,51.1744,51.0188,51.0829,432168.0
2018-04-19 09:30:00,55.65,55.7,55.1,55.41,233665.0,50.9364,50.9822,50.433,50.7168,233665.0
2018-04-19 09:40:00,55.41,55.41,55.0,55.01,149365.0,50.7168,50.7168,50.3415,50.3506,149365.0
2018-04-19 09:50:00,55.0,55.28,54.98,55.19,103863.0,50.3415,50.5978,50.3232,50.5154,103863.0
2018-04-19 10:00:00,55.2,55.21,54.99,55.0,76987.0,50.5246,50.5337,50.3323,50.3415,76987.0
2018-04-19 10:10:00,54.98,55.3,54.96,55.25,59502.0,50.3232,50.6161,50.3049,50.5703,59502.0
2018-04-19 10:20:00,55.23,55.48,55.23,55.42,87817.0,50.552,50.7808,50.552,50.7259,87817.0
2018-04-19 10:30:00,55.42,55.43,55.33,55.34,67421.0,50.7259,50.7351,50.6435,50.6527,67421.0
2018-04-19 10:40:00,55.35,55.35,55.06,55.11,73928.0,50.6618,50.6618,50.3964,50.4422,73928.0
2018-04-19 10:50:00,55.12,55.15,54.93,54.99,70636.0,50.4513,50.4788,50.2774,50.3323,70636.0
2018-04-19 11:00:00,55.0,55.01,54.81,54.83,63795.0,50.3415,50.3506,50.1676,50.1859,63795.0
2018-04-19 11:10:00,54.82,54.85,54.69,54.72,61969.0,50.1767,50.2042,50.0577,50.0852,61969.0
2018-04-19 11:20:00,54.73,54.91,54.68,54.88,93530.0,50.0944,50.2591,50.0486,50.2317,93530.0
2018-04-19 11:30:00,54.88,54.95,54.78,54.85,77238.0,50.2317,50.2957,50.1401,50.2042,77238.0
2018-04-19 11:40:00,54.86,54.9,54.82,54.89,41221.0,50.2134,50.25,50.1767,50.2408,41221.0
2018-04-19 11:50:00,54.89,54.9,54.79,54.79,46054.0,50.2408,50.25,50.1493,50.1493,46054.0
2018-04-19 12:00:00,54.79,54.91,54.72,54.77,65534.0,50.1493,50.2591,50.0852,50.131,65534.0
2018-04-19 12:10:00,54.76,54.82,54.72,54.82,45478.0,50.1218,50.1767,50.0852,50.1767,45478.0
2018-04-19 12:20:00,54.81,54.88,54.73,54.76,30705.0,50.1676,50.2317,50.0944,50.1218,30705.0
2018-04-19 12:30:00,54.75,54.79,54.73,54.78,32068.0,50.1127,50.1493,50.0944,50.1401,32068.0
2018-04-19 12:40:00,54.76,54.9,54.73,54.86,35565.0,50.1218,50.25,50.0944,50.2134,35565.0
2018-04-19 12:50:00,54.85,54.87,54.42,54.62,372141.0,50.2042,50.2225,49.8106,49.9937,372141.0
2018-04-19 13:00:00,54.64,54.89,54.54,54.87,175157.0,50.012,50.2408,49.9205,50.2225,175157.0
2018-04-19 13:10:00,54.86,54.86,54.65,54.71,53923.0,50.2134,50.2134,50.0211,50.0761,53923.0
2018-04-19 13:20:00,54.7,54.77,54.66,54.67,43060.0,50.0669,50.131,50.0303,50.0394,43060.0
2018-04-19 13:30:00,54.67,54.73,54.58,54.67,71515.0,50.0394,50.0944,49.9571,50.0394,71515.0
2018-04-19 13:40:00,54.66,54.67,54.51,54.52,67238.0,50.0303,50.0394,49.893,49.9021,67238.0
2018-04-19 13:50:00,54.52,54.67,54.52,54.59,70458.0,49.9021,50.0394,49.9021,49.9662,70458.0
2018-04-19 14:00:00,54.58,54.68,54.55,54.64,60066.0,49.9571,50.0486,49.9296,50.012,60066.0
2018-04-19 14:10:00,54.63,54.67,54.61,54.62,60135.0,50.0028,50.0394,49.9845,49.9937,60135.0
2018-04-19 14:20:00,54.62,54.65,54.55,54.64,69848.0,49.9937,50.0211,49.9296,50.012,69848.0
2018-04-19 14:30:00,54.62,54.66,54.53,54.63,66799.0,49.9937,50.0303,49.9113,50.0028,66799.0
2018-04-19 14:40:00,54.63,54.77,54.59,54.67,126116.0,50.0028,50.131,49.9662,50.0394,126116.0
2018-04-19 14:50:00,54.67,54.75,54.65,54.68,56126.0,50.0394,50.1127,50.0211,50.0486,56126.0
2018-04-19 15:00:00,54.67,54.74,54.65,54.72,74192.0,50.0394,50.1035,50.0211,50.0852,74192.0
2018-04-19 15:10:00,54.72,54.78,54.68,54.72,74435.0,50.0852,50.1401,50.0486,50.0852,74435.0
2018-04-19 15:20:00,54.73,54.8,54.68,54.77,120062.0,50.0944,50.1584,50.0486,50.131,120062.0
2018-04-19 15:30:00,54.76,54.9,54.64,54.79,154544.0,50.1218,50.25,50.012,50.1493,154544.0
2018-04-19 15:40:00,54.8,54.89,54.76,54.88,197887.0,50.1584,50.2408,50.1218,50.2317,197887.0
2018-04-19 15:50:00,54.89,54.94,54.75,54.81,296156.0,50.2408,50.2866,50.1127,50.1676,296156.0
2018-04-20 09:30:00,54.85,55.2,54.85,55.06,301750.0,50.2042,50.5246,50.2042,50.3964,301750.0
2018-04-20 09:40:00,55.07,55.19,54.88,54.96,81083.0,50.4056,50.5154,50.2317,50.3049,81083.0
2018-04-20 09:50:00,54.97,55.2,54.95,55.15,133855.0,50.314,50.5246,50.2957,50.4788,133855.0
2018-04-20 10:00:00,55.15,55.21,54.88,54.88,84135.0,50.4788,50.5337,50.2317,50.2317,84135.0
2018-04-20 10:10:00,54.88,54.97,54.75,54.89,86424.0,50.2317,50.314,50.1127,50.2408,86424.0
2018-04-20 10:20:00,54.89,54.89,54.68,54.81,60427.0,50.2408,50.2408,50.0486,50.1676,60427.0
2018-04-20 10:30:00,54.8,54.94,54.78,54.87,72073.0,50.1584,50.2866,50.1401,50.2225,72073.0
2018-04-20 10:40:00,54.86,55.09,54.83,55.03,84913.0,50.2134,50.4239,50.1859,50.369,84913.0
2018-04-20 10:50:00,55.03,55.04,54.76,54.82,60471.0,50.369,50.3781,50.1218,50.1767,60471.0
2018-04-20 11:00:00,54.82,54.83,54.61,54.65,87305.0,50.1767,50.1859,49.9845,50.0211,87305.0
2018-04-20 11:10:00,54.65,54.77,54.47,54.76,198688.0,50.0211,50.131,49.8564,50.1218,198688.0
2018-04-20 11:20:00,54.78,54.78,54.49,54.53,192281.0,50.1401,50.1401,49.8747,49.9113,192281.0
2018-04-20 11:30:00,54.54,54.71,54.51,54.62,159199.0,49.9205,50.0761,49.893,49.9937,159199.0
2018-04-20 11:40:00,54.62,54.67,54.53,54.58,86457.0,49.9937,50.0394,49.9113,49.9571,86457.0
2018-04-20 11:50:00,54.57,54.64,54.51,54.61,33281.0,49.9479,50.012,49.893,49.9845,33281.0
2018-04-20 12:00:00,54.61,54.65,54.54,54.62,70103.0,49.9845,50.0211,49.9205,49.9937,70103.0
2018-04-20 12:10:00,54.61,54.72,54.53,54.56,103959.0,49.9845,50.0852,49.9113,49.9388,103959.0
2018-04-20 12:20:00,54.56,54.6,54.51,54.53,38417.0,49.9388,49.9754,49.893,49.9113,38417.0
2018-04-20 12:30:00,54.54,54.56,54.34,54.45,117105.0,49.9205,49.9388,49.7374,49.8381,117105.0
2018-04-20 12:40:00,54.45,54.51,54.38,54.43,37246.0,49.8381,49.893,49.774,49.8198,37246.0
2018-04-20 12:50:00,54.43,54.66,54.42,54.61,53742.0,49.8198,50.0303,49.8106,49.9845,53742.0
2018-04-20 13:00:00,54.61,54.69,54.57,54.63,44786.0,49.9845,50.0577,49.9479,50.0028,44786.0
2018-04-20 13:10:00,54.65,54.8,54.63,54.78,50536.0,50.0211,50.1584,50.0028,50.1401,50536.0
2018-04-20 13:20:00,54.79,54.85,54.67,54.78,30602.0,50.1493,50.2042,50.0394,50.1401,30602.0
2018-04-20 13:30:00,54.77,54.81,54.71,54.79,32186.0,50.131,50.1676,50.0761,50.1493,32186.0
2018-04-20 13:40:00,54.79,54.82,54.74,54.77,38337.0,50.1493,50.1767,50.1035,50.131,38337.0
2018-04-20 13:50:00,54.76,54.79,54.71,54.73,24458.0,50.1218,50.1493,50.0761,50.0944,24458.0
2018-04-20 14:00:00,54.71,54.73,54.66,54.71,28697.0,50.0761,50.0944,50.0303,50.0761,28697.0
2018-04-20 14:10:00,54.69,54.74,54.64,54.72,27173.0,50.0577,50.1035,50.012,50.0852,27173.0
2018-04-20 14:20:00,54.73,54.8,54.7,54.79,42451.0,50.0944,50.1584,50.0669,50.1493,42451.0
2018-04-20 14:30:00,54.78,54.81,54.71,54.74,49354.0,50.1401,50.1676,50.0761,50.1035,49354.0
2018-04-20 14:40:00,54.74,54.79,54.7,54.74,34690.0,50.1035,50.1493,50.0669,50.1035,34690.0
2018-04-20 14:50:00,54.75,54.77,54.72,54.74,31257.0,50.1127,50.131,50.0852,50.1035,31257.0
2018-04-20 15:00:00,54.74,54.74,54.6,54.6,91105.0,50.1035,50.1035,49.9754,49.9754,91105.0
2018-04-20 15:10:00,54.59,54.8,54.59,54.65,86146.0,49.9662,50.1584,49.9662,50.0211,86146.0
2018-04-20 15:20:00,54.66,54.72,54.65,54.7,70862.0,50.0303,50.0852,50.0211,50.0669,70862.0
2018-04-20 15:30:00,54.69,54.78,54.63,54.74,136834.0,50.0577,50.1401,50.0028,50.1035,136834.0
2018-04-20 15:40:00,54.74,54.75,54.58,54.6,196187.0,50.1035,50.1127,49.9571,49.9754,196187.0
2018-04-20 15:50:00,54.6,54.76,54.6,54.76,449784.0,49.9754,50.1218,49.9754,50.1218,449784.0
2018-04-23 09:30:00,54.84,55.09,54.7,55.05,199182.0,50.195,50.4239,50.0669,50.3873,199182.0
2018-04-23 09:40:00,55.02,55.14,54.86,54.98,109326.0,50.3598,50.4696,50.2134,50.3232,109326.0
2018-04-23 09:50:00,54.99,55.04,54.74,54.88,46938.0,50.3323,50.3781,50.1035,50.2317,46938.0
2018-04-23 10:00:00,54.9,54.97,54.78,54.8,37517.0,50.25,50.314,50.1401,50.1584,37517.0
2018-04-23 10:10:00,54.81,54.89,54.77,54.81,53365.0,50.1676,50.2408,50.131,50.1676,53365.0
2018-04-23 10:20:00,54.81,54.88,54.74,54.77,55327.0,50.1676,50.2317,50.1035,50.131,55327.0
2018-04-23 10:30:00,54.78,54.85,54.64,54.69,47662.0,50.1401,50.2042,50.012,50.0577,47662.0
2018-04-23 10:40:00,54.71,54.79,54.67,54.7,41018.0,50.0761,50.1493,50.0394,50.0669,41018.0
2018-04-23 10:50:00,54.7,54.84,54.69,54.82,40992.0,50.0669,50.195,50.0577,50.1767,40992.0
2018-04-23 11:00:00,54.82,55.07,54.79,55.06,115057.0,50.1767,50.4056,50.1493,50.3964,115057.0
2018-04-23 11:10:00,55.05,55.25,55.05,55.23,82411.0,50.3873,50.5703,50.3873,50.552,82411.0
2018-04-23 11:20:00,55.23,55.34,55.23,55.26,90578.0,50.552,50.6527,50.552,50.5795,90578.0
2018-04-23 11:30:00,55.25,55.32,55.16,55.18,62176.0,50.5703,50.6344,50.4879,50.5062,62176.0
2018-04-23 11:40:00,55.18,55.45,55.17,55.43,217546.0,50.5062,50.7534,50.4971,50.7351,217546.0
2018-04-23 11:50:00,55.43,55.54,55.35,55.45,183917.0,50.7351,50.8358,50.6618,50.7534,183917.0
2018-04-23 12:00:00,55.45,55.52,55.38,55.42,80004.0,50.7534,50.8174,50.6893,50.7259,80004.0
2018-04-23 12:10:00,55.41,55.42,55.28,55.32,51165.0,50.7168,50.7259,50.5978,50.6344,51165.0
2018-04-23 12:20:00,55.32,55.32,55.21,55.25,37322.0,50.6344,50.6344,50.5337,50.5703,37322.0
2018-04-23 12:30:00,55.24,55.27,55.08,55.13,44647.0,50.5612,50.5886,50.4147,50.4605,44647.0
2018-04-23 12:40:00,55.13,55.17,55.08,55.08,40967.0,50.4605,50.4971,50.4147,50.4147,40967.0
2018-04-23 12:50:00,55.07,55.13,55.01,55.09,35741.0,50.4056,50.4605,50.3506,50.4239,35741.0
2018-04-23 13:00:00,55.07,55.08,54.92,54.92,44620.0,50.4056,50.4147,50.2683,50.2683,44620.0
2018-04-23 13:10:00,54.93,54.98,54.88,54.95,59023.0,50.2774,50.3232,50.2317,50.2957,59023.0
2018-04-23 13:20:00,54.96,54.96,54.88,54.94,63565.0,50.3049,50.3049,50.2317,50.2866,63565.0
2018-04-23 13:30:00,54.93,54.93,54.89,54.9,65285.0,50.2774,50.2774,50.2408,50.25,65285.0
2018-04-23 13:40:00,54.9,54.95,54.88,54.9,74611.0,50.25,50.2957,50.2317,50.25,74611.0
2018-04-23 13:50:00,54.9,54.91,54.83,54.86,45454.0,50.25,50.2591,50.1859,50.2134,45454.0
2018-04-23 14:00:00,54.87,54.89,54.73,54.74,56976.0,50.2225,50.2408,50.0944,50.1035,56976.0
2018-04-23 14:10:00,54.74,54.74,54.63,54.64,99564.0,50.1035,50.1035,50.0028,50.012,99564.0
2018-04-23 14:20:00,54.65,54.78,54.61,54.77,193331.0,50.0211,50.1401,49.9845,50.131,193331.0
2018-04-23 14:30:00,54.77,54.77,54.64,54.66,103929.0,50.131,50.131,50.012,50.0303,103929.0
2018-04-23 14:40:00,54.66,54.76,54.65,54.76,61641.0,50.0303,50.1218,50.0211,50.1218,61641.0
2018-04-23 14:50:00,54.77,54.77,54.61,54.69,52451.0,50.131,50.131,49.9845,50.0577,52451.0
2018-04-23 15:00:00,54.69,54.94,54.68,54.89,104267.0,50.0577,50.2866,50.0486,50.2408,104267.0
2018-04-23 15:10:00,54.89,54.89,54.83,54.85,52040.0,50.2408,50.2408,50.1859,50.2042,52040.0
2018-04-23 15:20:00,54.86,54.93,54.84,54.86,57870.0,50.2134,50.2774,50.195,50.2134,57870.0
2018-04-23 15:30:00,54.86,54.88,54.81,54.83,97260.0,50.2134,50.2317,50.1676,50.1859,97260.0
2018-04-23 15:40:00,54.83,54.93,54.8,54.87,126206.0,50.1859,50.2774,50.1584,50.2225,126206.0
2018-04-23 15:50:00,54.87,54.98,54.87,54.97,217258.0,50.2225,50.3232,50.2225,50.314,217258.0
2018-04-24 09:30:00,55.32,55.38,54.94,54.98,103849.0,50.6344,50.6893,50.2866,50.3232,103849.0
2018-04-24 09:40:00,54.99,55.27,54.86,55.26,62387.0,50.3323,50.5886,50.2134,50.5795,62387.0
2018-04-24 09:50:00,55.26,55.26,54.97,54.99,60736.0,50.5795,50.5795,50.314,50.3323,60736.0
2018-04-24 10:00:00,55.0,55.13,54.94,55.07,47296.0,50.3415,50.4605,50.2866,50.4056,47296.0
2018-04-24 10:10:00,55.08,55.1,54.86,54.86,62979.0,50.4147,50.433,50.2134,50.2134,62979.0
2018-04-24 10:20:00,54.88,54.96,54.84,54.91,48953.0,50.2317,50.3049,50.195,50.2591,48953.0
2018-04-24 10:30:00,54.92,54.99,54.8,54.98,50958.0,50.2683,50.3323,50.1584,50.3232,50958.0
2018-04-24 10:40:00,54.99,55.04,54.93,54.98,36250.0,50.3323,50.3781,50.2774,50.3232,36250.0
2018-04-24 10:50:00,54.98,55.1,54.88,54.9,41936.0,50.3232,50.433,50.2317,50.25,41936.0
2018-04-24 11:00:00,54.9,54.93,54.82,54.89,34198.0,50.25,50.2774,50.1767,50.2408,34198.0
2018-04-24 11:10:00,54.9,54.95,54.82,54.9,44335.0,50.25,50.2957,50.1767,50.25,44335.0
2018-04-24 11:20:00,54.89,55.09,54.89,55.08,55009.0,50.2408,50.4239,50.2408,50.4147,55009.0
2018-04-24 11:30:00,55.1,55.11,54.99,55.04,64431.0,50.433,50.4422,50.3323,50.3781,64431.0
2018-04-24 11:40:00,55.05,55.12,55.01,55.07,58729.0,50.3873,50.4513,50.3506,50.4056,58729.0
2018-04-24 11:50:00,55.08,55.14,54.88,54.88,67237.0,50.4147,50.4696,50.2317,50.2317,67237.0
2018-04-24 12:00:00,54.86,54.88,54.61,54.66,115465.0,50.2134,50.2317,49.9845,50.0303,115465.0
2018-04-24 12:10:00,54.66,54.72,54.45,54.51,50320.0,50.0303,50.0852,49.8381,49.893,50320.0
2018-04-24 12:20:00,54.48,54.58,54.48,54.53,42537.0,49.8655,49.9571,49.8655,49.9113,42537.0
2018-04-24 12:30:00,54.53,54.55,54.4,54.5,60929.0,49.9113,49.9296,49.7923,49.8838,60929.0
2018-04-24 12:40:00,54.49,54.49,54.43,54.46,27063.0,49.8747,49.8747,49.8198,49.8472,27063.0
2018-04-24 12:50:00,54.45,54.46,54.21,54.21,59142.0,49.8381,49.8472,49.6184,49.6184,59142.0
2018-04-24 13:00:00,54.2,54.36,54.2,54.36,51101.0,49.6093,49.7557,49.6093,49.7557,51101.0
2018-04-24 13:10:00,54.35,54.38,54.2,54.22,42178.0,49.7465,49.774,49.6093,49.6276,42178.0
2018-04-24 13:20:00,54.23,54.26,54.15,54.21,36893.0,49.6367,49.6642,49.5635,49.6184,36893.0
2018-04-24 13:30:00,54.22,54.22,53.92,53.96,110296.0,49.6276,49.6276,49.353,49.3896,110296.0
2018-04-24 13:40:00,53.95,53.99,53.79,53.85,123267.0,49.3804,49.417,49.234,49.2889,123267.0
2018-04-24 13:50:00,53.85,53.85,53.56,53.62,87433.0,49.2889,49.2889,49.0235,49.0784,87433.0
2018-04-24 14:00:00,53.62,53.64,53.43,53.52,132836.0,49.0784,49.0967,48.9045,48.9868,132836.0
2018-04-24 14:10:00,53.55,53.74,53.55,53.64,70205.0,49.0143,49.1882,49.0143,49.0967,70205.0
2018-04-24 14:20:00,53.64,53.8,53.59,53.61,43133.0,49.0967,49.2431,49.0509,49.0692,43133.0
2018-04-24 14:30:00,53.6,53.8,53.58,53.6,56267.0,49.0601,49.2431,49.0418,49.0601,56267.0
2018-04-24 14:40:00,53.61,53.95,53.6,53.9,198637.0,49.0692,49.3804,49.0601,49.3347,198637.0
2018-04-24 14:50:00,53.91,53.98,53.84,53.88,70289.0,49.3438,49.4079,49.2797,49.3164,70289.0
2018-04-24 15:00:00,53.88,54.02,53.87,53.99,76631.0,49.3164,49.4445,49.3072,49.417,76631.0
2018-04-24 15:10:00,54.0,54.08,53.93,53.96,73536.0,49.4262,49.4994,49.3621,49.3896,73536.0
2018-04-24 15:20:00,53.96,54.08,53.89,53.92,88983.0,49.3896,49.4994,49.3255,49.353,88983.0
2018-04-24 15:30:00,53.9,53.94,53.76,53.78,109435.0,49.3347,49.3713,49.2065,49.2248,109435.0
2018-04-24 15:40:00,53.78,53.81,53.66,53.78,173995.0,49.2248,49.2523,49.115,49.2248,173995.0
2018-04-24 15:50:00,53.78,53.9,53.76,53.88,297072.0,49.2248,49.3347,49.2065,49.3164,297072.0
2018-04-25 09:30:00,53.85,53.86,53.13,53.16,209335.0,49.2889,49.2981,48.6299,48.6573,209335.0
2018-04-25 09:40:00,53.16,53.29,52.83,53.2,142741.0,48.6573,48.7763,48.3553,48.694,142741.0
2018-04-25 09:50:00,53.2,53.53,53.14,53.25,62300.0,48.694,48.996,48.639,48.7397,62300.0
2018-04-25 10:00:00,53.22,53.39,53.17,53.37,83584.0,48.7123,48.8679,48.6665,48.8496,83584.0
2018-04-25 10:10:00,53.37,53.49,53.32,53.44,67771.0,48.8496,48.9594,48.8038,48.9136,67771.0
2018-04-25 10:20:00,53.46,53.67,53.4,53.57,92987.0,48.9319,49.1241,48.877,49.0326,92987.0
2018-04-25 10:30:00,53.57,53.67,53.5,53.58,68864.0,49.0326,49.1241,48.9685,49.0418,68864.0
2018-04-25 10:40:00,53.57,53.79,53.52,53.64,120482.0,49.0326,49.234,48.9868,49.0967,120482.0
2018-04-25 10:50:00,53.63,53.63,53.38,53.49,101829.0,49.0875,49.0875,48.8587,48.9594,101829.0
2018-04-25 11:00:00,53.48,53.66,53.4,53.44,116974.0,48.9502,49.115,48.877,48.9136,116974.0
2018-04-25 11:10:00,53.44,53.68,53.43,53.56,52357.0,48.9136,49.1333,48.9045,49.0235,52357.0
2018-04-25 11:20:00,53.55,53.68,53.54,53.66,64703.0,49.0143,49.1333,49.0052,49.115,64703.0
2018-04-25 11:30:00,53.66,53.67,53.46,53.49,60185.0,49.115,49.1241,48.9319,48.9594,60185.0
2018-04-25 11:40:00,53.48,53.58,53.42,53.47,56645.0,48.9502,49.0418,48.8953,48.9411,56645.0
2018-04-25 11:50:00,53.47,53.48,53.28,53.29,75761.0,48.9411,48.9502,48.7672,48.7763,75761.0
2018-04-25 12:00:00,53.28,53.31,53.19,53.26,68057.0,48.7672,48.7946,48.6848,48.7489,68057.0
2018-04-25 12:10:00,53.25,53.29,53.15,53.27,65326.0,48.7397,48.7763,48.6482,48.758,65326.0
2018-04-25 12:20:00,53.28,53.43,53.26,53.29,45805.0,48.7672,48.9045,48.7489,48.7763,45805.0
2018-04-25 12:30:00,53.27,53.39,53.26,53.36,49647.0,48.758,48.8679,48.7489,48.8404,49647.0
2018-04-25 12:40:00,53.37,53.45,53.24,53.35,70390.0,48.8496,48.9228,48.7306,48.8312,70390.0
2018-04-25 12:50:00,53.36,53.49,53.35,53.49,30460.0,48.8404,48.9594,48.8312,48.9594,30460.0
2018-04-25 13:00:00,53.49,53.52,53.39,53.46,68306.0,48.9594,48.9868,48.8679,48.9319,68306.0
2018-04-25 13:10:00,53.46,53.51,53.37,53.46,78199.0,48.9319,48.9777,48.8496,48.9319,78199.0
2018-04-25 13:20:00,53.46,53.52,53.41,53.51,50967.0,48.9319,48.9868,48.8862,48.9777,50967.0
2018-04-25 13:30:00,53.52,53.71,53.5,53.62,125791.0,48.9868,49.1608,48.9685,49.0784,125791.0
2018-04-25 13:40:00,53.62,53.71,53.56,53.57,50728.0,49.0784,49.1608,49.0235,49.0326,50728.0
2018-04-25 13:50:00,53.57,53.74,53.54,53.74,54345.0,49.0326,49.1882,49.0052,49.1882,54345.0
2018-04-25 14:00:00,53.74,53.78,53.59,53.62,49095.0,49.1882,49.2248,49.0509,49.0784,49095.0
2018-04-25 14:10:00,53.62,53.62,53.5,53.54,52616.0,49.0784,49.0784,48.9685,49.0052,52616.0
2018-04-25 14:20:00,53.54,53.6,53.47,53.55,72140.0,49.0052,49.0601,48.9411,49.0143,72140.0
2018-04-25 14:30:00,53.54,53.73,53.51,53.7,63204.0,49.0052,49.1791,48.9777,49.1516,63204.0
2018-04-25 14:40:00,53.71,53.92,53.7,53.9,43669.0,49.1608,49.353,49.1516,49.3347,43669.0
2018-04-25 14:50:00,53.9,54.0,53.85,53.98,68363.0,49.3347,49.4262,49.2889,49.4079,68363.0
2018-04-25 15:00:00,53.99,54.11,53.95,53.97,137831.0,49.417,49.5269,49.3804,49.3987,137831.0
2018-04-25 15:10:00,53.98,54.14,53.98,54.06,134390.0,49.4079,49.5543,49.4079,49.4811,134390.0
2018-04-25 15:20:00,54.05,54.09,53.98,54.01,78321.0,49.472,49.5086,49.4079,49.4353,78321.0
2018-04-25 15:30:00,54.02,54.04,53.92,53.94,113520.0,49.4445,49.4628,49.353,49.3713,113520.0
2018-04-25 15:40:00,53.94,54.0,53.79,53.81,215258.0,49.3713,49.4262,49.234,49.2523,215258.0
2018-04-25 15:50:00,53.8,53.86,53.72,53.83,390440.0,49.2431,49.2981,49.1699,49.2706,390440.0
2018-04-26 09:30:00,52.19,52.2,51.0,51.37,1172765.0,47.7695,47.7787,46.6803,47.019,1172765.0
2018-04-26 09:40:00,51.37,52.95,51.35,52.55,600417.0,47.019,48.4651,47.0006,48.099,600417.0
2018-04-26 09:50:00,52.56,52.7,52.35,52.44,208984.0,48.1082,48.2363,47.9159,47.9983,208984.0
2018-04-26 10:00:00,52.43,52.43,52.02,52.29,272231.0,47.9892,47.9892,47.6139,47.861,272231.0
2018-04-26 10:10:00,52.29,52.42,52.02,52.04,186248.0,47.861,47.98,47.6139,47.6322,186248.0
2018-04-26 10:20:00,52.03,52.38,51.95,52.33,234826.0,47.6231,47.9434,47.5498,47.8976,234826.0
2018-04-26 10:30:00,52.37,52.49,52.29,52.48,156064.0,47.9343,48.0441,47.861,48.0349,156064.0
2018-04-26 10:40:00,52.46,52.59,52.35,52.4,163179.0,48.0166,48.1356,47.9159,47.9617,163179.0
2018-04-26 10:50:00,52.39,52.53,52.39,52.4,106274.0,47.9526,48.0807,47.9526,47.9617,106274.0
2018-04-26 11:00:00,52.4,52.46,52.2,52.34,176111.0,47.9617,48.0166,47.7787,47.9068,176111.0
2018-04-26 11:10:00,52.35,52.36,52.18,52.26,111270.0,47.9159,47.9251,47.7603,47.8336,111270.0
2018-04-26 11:20:00,52.26,52.53,52.21,52.51,108702.0,47.8336,48.0807,47.7878,48.0624,108702.0
2018-04-26 11:30:00,52.52,52.53,52.43,52.44,93764.0,48.0715,48.0807,47.9892,47.9983,93764.0
2018-04-26 11:40:00,52.44,52.49,52.28,52.31,93039.0,47.9983,48.0441,47.8519,47.8793,93039.0
2018-04-26 11:50:00,52.3,52.44,52.18,52.44,119932.0,47.8702,47.9983,47.7603,47.9983,119932.0
2018-04-26 12:00:00,52.43,52.55,52.4,52.54,119768.0,47.9892,48.099,47.9617,48.0899,119768.0
2018-04-26 12:10:00,52.55,52.7,52.51,52.6,143919.0,48.099,48.2363,48.0624,48.1448,143919.0
2018-04-26 12:20:00,52.61,52.66,52.42,52.46,130773.0,48.1539,48.1997,47.98,48.0166,130773.0
2018-04-26 12:30:00,52.48,52.69,52.4,52.63,130368.0,48.0349,48.2272,47.9617,48.1722,130368.0
2018-04-26 12:40:00,52.62,53.49,52.62,53.44,350252.0,48.1631,48.9594,48.1631,48.9136,350252.0
2018-04-26 12:50:00,53.43,53.79,53.19,53.32,264004.0,48.9045,49.234,48.6848,48.8038,264004.0
2018-04-26 13:00:00,53.31,53.46,52.65,52.77,313934.0,48.7946,48.9319,48.1905,48.3004,313934.0
2018-04-26 13:10:00,52.77,52.96,52.75,52.89,127396.0,48.3004,48.4743,48.2821,48.4102,127396.0
2018-04-26 13:20:00,52.9,53.05,52.83,53.04,81574.0,48.4194,48.5567,48.3553,48.5475,81574.0
2018-04-26 13:30:00,53.05,53.06,52.88,52.97,74610.0,48.5567,48.5658,48.4011,48.4834,74610.0
2018-04-26 13:40:00,52.98,53.16,52.96,53.16,72254.0,48.4926,48.6573,48.4743,48.6573,72254.0
2018-04-26 13:50:00,53.15,53.27,53.14,53.22,70721.0,48.6482,48.758,48.639,48.7123,70721.0
2018-04-26 14:00:00,53.23,53.38,53.21,53.35,126898.0,48.7214,48.8587,48.7031,48.8312,126898.0
2018-04-26 14:10:00,53.36,53.38,53.26,53.38,63624.0,48.8404,48.8587,48.7489,48.8587,63624.0
2018-04-26 14:20:00,53.39,53.46,53.33,53.45,98940.0,48.8679,48.9319,48.8129,48.9228,98940.0
2018-04-26 14:30:00,53.46,53.47,53.28,53.37,91663.0,48.9319,48.9411,48.7672,48.8496,91663.0
2018-04-26 14:40:00,53.38,53.45,53.31,53.31,86746.0,48.8587,48.9228,48.7946,48.7946,86746.0
2018-04-26 14:50:00,53.31,53.39,53.21,53.22,101658.0,48.7946,48.8679,48.7031,48.7123,101658.0
2018-04-26 15:00:00,53.23,53.29,53.11,53.12,117454.0,48.7214,48.7763,48.6116,48.6207,117454.0
2018-04-26 15:10:00,53.11,53.12,52.94,52.98,122904.0,48.6116,48.6207,48.456,48.4926,122904.0
2018-04-26 15:20:00,52.98,52.99,52.73,52.73,152044.0,48.4926,48.5017,48.2638,48.2638,152044.0
2018-04-26 15:30:00,52.73,52.98,52.58,52.96,255754.0,48.2638,48.4926,48.1265,48.4743,255754.0
2018-04-26 15:40:00,52.98,53.23,52.9,53.2,399279.0,48.4926,48.7214,48.4194,48.694,399279.0
2018-04-26 15:50:00,53.19,53.43,53.15,53.31,1010617.0,48.6848,48.9045,48.6482,48.7946,1010617.0
2018-04-27 09:30:00,53.18,53.19,52.78,52.79,293301.0,48.6756,48.6848,48.3095,48.3187,293301.0
2018-04-27 09:40:00,52.75,53.15,52.73,52.98,97614.0,48.2821,48.6482,48.2638,48.4926,97614.0
2018-04-27 09:50:00,53.01,53.2,52.98,53.06,138865.0,48.52,48.694,48.4926,48.5658,138865.0
2018-04-27 10:00:00,53.05,53.29,53.02,53.23,175115.0,48.5567,48.7763,48.5292,48.7214,175115.0
2018-04-27 10:10:00,53.23,53.23,52.94,52.98,105858.0,48.7214,48.7214,48.456,48.4926,105858.0
2018-04-27 10:20:00,52.97,53.06,52.91,53.01,67106.0,48.4834,48.5658,48.4285,48.52,67106.0
2018-04-27 10:30:00,53.0,53.1,52.94,53.08,108653.0,48.5109,48.6024,48.456,48.5841,108653.0
2018-04-27 10:40:00,53.06,53.36,53.05,53.35,114620.0,48.5658,48.8404,48.5567,48.8312,114620.0
2018-04-27 10:50:00,53.36,53.4,53.14,53.4,156399.0,48.8404,48.877,48.639,48.877,156399.0
2018-04-27 11:00:00,53.39,53.54,53.39,53.45,136212.0,48.8679,49.0052,48.8679,48.9228,136212.0
2018-04-27 11:10:00,53.45,53.5,53.41,53.47,71686.0,48.9228,48.9685,48.8862,48.9411,71686.0
2018-04-27 11:20:00,53.47,53.51,53.32,53.45,61294.0,48.9411,48.9777,48.8038,48.9228,61294.0
2018-04-27 11:30:00,53.44,53.44,53.3,53.4,48539.0,48.9136,48.9136,48.7855,48.877,48539.0
2018-04-27 11:40:00,53.41,53.42,53.23,53.25,85590.0,48.8862,48.8953,48.7214,48.7397,85590.0
2018-04-27 11:50:00,53.25,53.57,53.24,53.57,114706.0,48.7397,49.0326,48.7306,49.0326,114706.0
2018-04-27 12:00:00,53.57,53.72,53.5,53.57,152616.0,49.0326,49.1699,48.9685,49.0326,152616.0
2018-04-27 12:10:00,53.57,53.65,53.45,53.62,110364.0,49.0326,49.1058,48.9228,49.0784,110364.0
2018-04-27 12:20:00,53.63,53.7,53.59,53.69,104432.0,49.0875,49.1516,49.0509,49.1425,104432.0
2018-04-27 12:30:00,53.69,53.78,53.44,53.44,132051.0,49.1425,49.2248,48.9136,48.9136,132051.0
2018-04-27 12:40:00,53.45,53.53,53.45,53.51,102592.0,48.9228,48.996,48.9228,48.9777,102592.0
2018-04-27 12:50:00,53.52,53.67,53.51,53.66,59032.0,48.9868,49.1241,48.9777,49.115,59032.0
2018-04-27 13:00:00,53.67,53.72,53.6,53.69,53450.0,49.1241,49.1699,49.0601,49.1425,53450.0
2018-04-27 13:10:00,53.68,53.74,53.64,53.65,40239.0,49.1333,49.1882,49.0967,49.1058,40239.0
2018-04-27 13:20:00,53.65,53.65,53.5,53.51,50790.0,49.1058,49.1058,48.9685,48.9777,50790.0
2018-04-27 13:30:00,53.52,53.54,53.44,53.51,40180.0,48.9868,49.0052,48.9136,48.9777,40180.0
2018-04-27 13:40:00,53.51,53.59,53.47,53.55,58787.0,48.9777,49.0509,48.9411,49.0143,58787.0
2018-04-27 13:50:00,53.55,53.63,53.55,53.61,41299.0,49.0143,49.0875,49.0143,49.0692,41299.0
2018-04-27 14:00:00,53.61,53.65,53.56,53.63,61021.0,49.0692,49.1058,49.0235,49.0875,61021.0
2018-04-27 14:10:00,53.64,53.76,53.62,53.74,60715.0,49.0967,49.2065,49.0784,49.1882,60715.0
2018-04-27 14:20:00,53.75,53.77,53.72,53.76,58201.0,49.1974,49.2157,49.1699,49.2065,58201.0
2018-04-27 14:30:00,53.76,53.87,53.76,53.82,130701.0,49.2065,49.3072,49.2065,49.2614,130701.0
2018-04-27 14:40:00,53.82,53.83,53.74,53.79,52676.0,49.2614,49.2706,49.1882,49.234,52676.0
2018-04-27 14:50:00,53.79,53.8,53.71,53.72,114132.0,49.234,49.2431,49.1608,49.1699,114132.0
2018-04-27 15:00:00,53.72,53.85,53.72,53.78,91657.0,49.1699,49.2889,49.1699,49.2248,91657.0
2018-04-27 15:10:00,53.78,53.82,53.73,53.75,74025.0,49.2248,49.2614,49.1791,49.1974,74025.0
2018-04-27 15:20:00,53.74,53.75,53.62,53.65,89769.0,49.1882,49.1974,49.0784,49.1058,89769.0
2018-04-27 15:30:00,53.64,53.67,53.6,53.61,120300.0,49.0967,49.1241,49.0601,49.0692,120300.0
2018-04-27 15:40:00,53.61,53.61,53.53,53.54,217444.0,49.0692,49.0692,48.996,49.0052,217444.0
2018-04-27 15:50:00,53.54,53.6,53.52,53.54,505104.0,49.0052,49.0601,48.9868,49.0052,505104.0
2018-04-30 09:30:00,53.62,53.78,53.42,53.57,144753.0,49.0784,49.2248,48.8953,49.0326,144753.0
2018-04-30 09:40:00,53.56,53.57,53.32,53.32,124876.0,49.0235,49.0326,48.8038,48.8038,124876.0
2018-04-30 09:50:00,53.35,53.36,53.18,53.21,129628.0,48.8312,48.8404,48.6756,48.7031,129628.0
2018-04-30 10:00:00,53.21,53.23,53.02,53.02,90921.0,48.7031,48.7214,48.5292,48.5292,90921.0
2018-04-30 10:10:00,53.03,53.12,52.79,52.82,117752.0,48.5384,48.6207,48.3187,48.3461,117752.0
2018-04-30 10:20:00,52.81,52.97,52.74,52.97,109419.0,48.337,48.4834,48.2729,48.4834,109419.0
2018-04-30 10:30:00,52.97,53.03,52.75,52.8,111053.0,48.4834,48.5384,48.2821,48.3278,111053.0
2018-04-30 10:40:00,52.8,53.08,52.78,53.08,73521.0,48.3278,48.5841,48.3095,48.5841,73521.0
2018-04-30 10:50:00,53.08,53.09,52.95,53.08,77943.0,48.5841,48.5933,48.4651,48.5841,77943.0
2018-04-30 11:00:00,53.08,53.11,53.01,53.11,63149.0,48.5841,48.6116,48.52,48.6116,63149.0
2018-04-30 11:10:00,53.12,53.14,53.04,53.13,58525.0,48.6207,48.639,48.5475,48.6299,58525.0
2018-04-30 11:20:00,53.13,53.3,53.12,53.18,135372.0,48.6299,48.7855,48.6207,48.6756,135372.0
2018-04-30 11:30:00,53.18,53.36,53.18,53.28,59376.0,48.6756,48.8404,48.6756,48.7672,59376.0
2018-04-30 11:40:00,53.29,53.3,53.1,53.11,58307.0,48.7763,48.7855,48.6024,48.6116,58307.0
2018-04-30 11:50:00,53.11,53.14,52.97,52.98,92584.0,48.6116,48.639,48.4834,48.4926,92584.0
2018-04-30 12:00:00,52.97,52.98,52.87,52.88,87706.0,48.4834,48.4926,48.3919,48.4011,87706.0
2018-04-30 12:10:00,52.88,52.97,52.86,52.95,60519.0,48.4011,48.4834,48.3828,48.4651,60519.0
2018-04-30 12:20:00,52.94,53.0,52.91,52.96,48770.0,48.456,48.5109,48.4285,48.4743,48770.0
2018-04-30 12:30:00,52.95,53.01,52.92,53.01,78248.0,48.4651,48.52,48.4377,48.52,78248.0
2018-04-30 12:40:00,53.01,53.09,53.0,53.03,77775.0,48.52,48.5933,48.5109,48.5384,77775.0
2018-04-30 12:50:00,53.02,53.06,52.97,53.06,108606.0,48.5292,48.5658,48.4834,48.5658,108606.0
2018-04-30 13:00:00,53.06,53.24,53.05,53.13,246608.0,48.5658,48.7306,48.5567,48.6299,246608.0
2018-04-30 13:10:00,53.14,53.21,53.11,53.18,66955.0,48.639,48.7031,48.6116,48.6756,66955.0
2018-04-30 13:20:00,53.18,53.19,53.09,53.15,74916.0,48.6756,48.6848,48.5933,48.6482,74916.0
2018-04-30 13:30:00,53.16,53.2,53.11,53.13,52901.0,48.6573,48.694,48.6116,48.6299,52901.0
2018-04-30 13:40:00,53.13,53.18,53.09,53.11,48808.0,48.6299,48.6756,48.5933,48.6116,48808.0
2018-04-30 13:50:00,53.11,53.14,53.07,53.13,41594.0,48.6116,48.639,48.575,48.6299,41594.0
2018-04-30 14:00:00,53.12,53.13,52.94,52.95,61744.0,48.6207,48.6299,48.456,48.4651,61744.0
2018-04-30 14:10:00,52.93,53.01,52.88,52.89,52927.0,48.4468,48.52,48.4011,48.4102,52927.0
2018-04-30 14:20:00,52.89,53.01,52.89,52.95,73488.0,48.4102,48.52,48.4102,48.4651,73488.0
2018-04-30 14:30:00,52.94,53.02,52.93,52.96,58551.0,48.456,48.5292,48.4468,48.4743,58551.0
2018-04-30 14:40:00,52.96,52.98,52.91,52.95,45363.0,48.4743,48.4926,48.4285,48.4651,45363.0
2018-04-30 14:50:00,52.94,53.04,52.93,52.97,79186.0,48.456,48.5475,48.4468,48.4834,79186.0
2018-04-30 15:00:00,52.96,52.97,52.89,52.91,71667.0,48.4743,48.4834,48.4102,48.4285,71667.0
2018-04-30 15:10:00,52.91,52.95,52.88,52.9,117876.0,48.4285,48.4651,48.4011,48.4194,117876.0
2018-04-30 15:20:00,52.9,52.9,52.7,52.73,97210.0,48.4194,48.4194,48.2363,48.2638,97210.0
2018-04-30 15:30:00,52.72,52.9,52.72,52.87,128564.0,48.2546,48.4194,48.2546,48.3919,128564.0
2018-04-30 15:40:00,52.88,52.95,52.84,52.95,206057.0,48.4011,48.4651,48.3644,48.4651,206057.0
2018-04-30 15:50:00,52.94,52.95,52.71,52.76,634480.0,48.456,48.4651,48.2455,48.2912,634480.0
2018-05-01 09:30:00,52.8,52.98,52.73,52.88,72023.0,48.3278,48.4926,48.2638,48.4011,72023.0
2018-05-01 09:40:00,52.86,52.95,52.83,52.84,67003.0,48.3828,48.4651,48.3553,48.3644,67003.0
2018-05-01 09:50:00,52.85,53.0,52.66,52.9,89158.0,48.3736,48.5109,48.1997,48.4194,89158.0
2018-05-01 10:00:00,52.9,52.9,52.56,52.68,69642.0,48.4194,48.4194,48.1082,48.218,69642.0
2018-05-01 10:10:00,52.68,52.81,52.54,52.6,68621.0,48.218,48.337,48.0899,48.1448,68621.0
2018-05-01 10:20:00,52.61,52.75,52.52,52.52,90439.0,48.1539,48.2821,48.0715,48.0715,90439.0
2018-05-01 10:30:00,52.52,52.58,52.46,52.52,86383.0,48.0715,48.1265,48.0166,48.0715,86383.0
2018-05-01 10:40:00,52.52,52.69,52.49,52.55,91117.0,48.0715,48.2272,48.0441,48.099,91117.0
2018-05-01 10:50:00,52.55,52.56,52.44,52.47,78880.0,48.099,48.1082,47.9983,48.0258,78880.0
2018-05-01 11:00:00,52.47,52.53,52.36,52.53,52617.0,48.0258,48.0807,47.9251,48.0807,52617.0
2018-05-01 11:10:00,52.53,52.61,52.46,52.53,58479.0,48.0807,48.1539,48.0166,48.0807,58479.0
2018-05-01 11:20:00,52.53,52.59,52.49,52.52,55875.0,48.0807,48.1356,48.0441,48.0715,55875.0
2018-05-01 11:30:00,52.52,52.59,52.48,52.54,58919.0,48.0715,48.1356,48.0349,48.0899,58919.0
2018-05-01 11:40:00,52.55,52.58,52.5,52.54,54023.0,48.099,48.1265,48.0532,48.0899,54023.0
2018-05-01 11:50:00,52.53,52.58,52.42,52.43,54187.0,48.0807,48.1265,47.98,47.9892,54187.0
2018-05-01 12:00:00,52.44,52.57,52.44,52.51,60419.0,47.9983,48.1173,47.9983,48.0624,60419.0
2018-05-01 12:10:00,52.5,52.58,52.46,52.52,49973.0,48.0532,48.1265,48.0166,48.0715,49973.0
2018-05-01 12:20:00,52.52,52.59,52.47,52.56,50958.0,48.0715,48.1356,48.0258,48.1082,50958.0
2018-05-01 12:30:00,52.56,52.66,52.53,52.58,48570.0,48.1082,48.1997,48.0807,48.1265,48570.0
2018-05-01 12:40:00,52.58,52.63,52.53,52.54,54497.0,48.1265,48.1722,48.0807,48.0899,54497.0
2018-05-01 12:50:00,52.53,52.54,52.45,52.46,53829.0,48.0807,48.0899,48.0075,48.0166,53829.0
2018-05-01 13:00:00,52.45,52.45,52.29,52.31,43660.0,48.0075,48.0075,47.861,47.8793,43660.0
2018-05-01 13:10:00,52.31,52.34,52.27,52.32,54351.0,47.8793,47.9068,47.8427,47.8885,54351.0
2018-05-01 13:20:00,52.33,52.33,52.17,52.17,156067.0,47.8976,47.8976,47.7512,47.7512,156067.0
2018-05-01 13:30:00,52.18,52.35,52.15,52.33,75742.0,47.7603,47.9159,47.7329,47.8976,75742.0
2018-05-01 13:40:00,52.33,52.72,52.32,52.69,147900.0,47.8976,48.2546,47.8885,48.2272,147900.0
2018-05-01 13:50:00,52.69,52.86,52.67,52.82,46574.0,48.2272,48.3828,48.2088,48.3461,46574.0
2018-05-01 14:00:00,52.82,52.84,52.69,52.78,57094.0,48.3461,48.3644,48.2272,48.3095,57094.0
2018-05-01 14:10:00,52.79,52.84,52.71,52.82,56158.0,48.3187,48.3644,48.2455,48.3461,56158.0
2018-05-01 14:20:00,52.81,52.93,52.78,52.87,62050.0,48.337,48.4468,48.3095,48.3919,62050.0
2018-05-01 14:30:00,52.86,52.89,52.81,52.88,59973.0,48.3828,48.4102,48.337,48.4011,59973.0
2018-05-01 14:40:00,52.88,53.13,52.86,53.09,77049.0,48.4011,48.6299,48.3828,48.5933,77049.0
2018-05-01 14:50:00,53.09,53.13,53.04,53.13,70191.0,48.5933,48.6299,48.5475,48.6299,70191.0
2018-05-01 15:00:00,53.13,53.21,53.12,53.17,82342.0,48.6299,48.7031,48.6207,48.6665,82342.0
2018-05-01 15:10:00,53.16,53.17,53.06,53.07,69268.0,48.6573,48.6665,48.5658,48.575,69268.0
2018-05-01 15:20:00,53.08,53.1,52.91,52.91,90818.0,48.5841,48.6024,48.4285,48.4285,90818.0
2018-05-01 15:30:00,52.91,52.93,52.82,52.83,127667.0,48.4285,48.4468,48.3461,48.3553,127667.0
2018-05-01 15:40:00,52.83,52.97,52.82,52.95,199121.0,48.3553,48.4834,48.3461,48.4651,199121.0
2018-05-01 15:50:00,52.95,53.01,52.93,52.97,275267.0,48.4651,48.52,48.4468,48.4834,275267.0
2018-05-02 09:30:00,52.98,53.0,52.6,52.84,150200.0,48.4926,48.5109,48.1448,48.3644,150200.0
2018-05-02 09:40:00,52.8,53.04,52.67,52.69,134299.0,48.3278,48.5475,48.2088,48.2272,134299.0
2018-05-02 09:50:00,52.72,52.95,52.72,52.83,119836.0,48.2546,48.4651,48.2546,48.3553,119836.0
2018-05-02 10:00:00,52.84,52.96,52.79,52.88,105613.0,48.3644,48.4743,48.3187,48.4011,105613.0
2018-05-02 10:10:00,52.89,52.95,52.74,52.79,64277.0,48.4102,48.4651,48.2729,48.3187,64277.0
2018-05-02 10:20:00,52.78,52.93,52.72,52.87,81521.0,48.3095,48.4468,48.2546,48.3919,81521.0
2018-05-02 10:30:00,52.86,53.1,52.86,53.07,130905.0,48.3828,48.6024,48.3828,48.575,130905.0
2018-05-02 10:40:00,53.08,53.23,53.04,53.04,80930.0,48.5841,48.7214,48.5475,48.5475,80930.0
2018-05-02 10:50:00,53.03,53.08,52.92,52.99,62552.0,48.5384,48.5841,48.4377,48.5017,62552.0
2018-05-02 11:00:00,52.98,53.19,52.98,53.18,60026.0,48.4926,48.6848,48.4926,48.6756,60026.0
2018-05-02 11:10:00,53.19,53.31,53.18,53.31,79204.0,48.6848,48.7946,48.6756,48.7946,79204.0
2018-05-02 11:20:00,53.32,53.4,53.26,53.26,92607.0,48.8038,48.877,48.7489,48.7489,92607.0
2018-05-02 11:30:00,53.26,53.36,53.18,53.23,97516.0,48.7489,48.8404,48.6756,48.7214,97516.0
2018-05-02 11:40:00,53.24,53.26,52.57,52.74,538974.0,48.7306,48.7489,48.1173,48.2729,538974.0
2018-05-02 11:50:00,52.73,53.13,52.73,53.13,450056.0,48.2638,48.6299,48.2638,48.6299,450056.0
2018-05-02 12:00:00,53.11,53.18,53.01,53.04,161032.0,48.6116,48.6756,48.52,48.5475,161032.0
2018-05-02 12:10:00,53.03,53.09,52.92,52.98,164655.0,48.5384,48.5933,48.4377,48.4926,164655.0
2018-05-02 12:20:00,52.99,53.14,52.96,53.13,102158.0,48.5017,48.639,48.4743,48.6299,102158.0
2018-05-02 12:30:00,53.13,53.24,53.07,53.13,107726.0,48.6299,48.7306,48.575,48.6299,107726.0
2018-05-02 12:40:00,53.12,53.19,53.05,53.09,81737.0,48.6207,48.6848,48.5567,48.5933,81737.0
2018-05-02 12:50:00,53.09,53.16,53.06,53.11,59353.0,48.5933,48.6573,48.5658,48.6116,59353.0
2018-05-02 13:00:00,53.11,53.15,53.06,53.06,44496.0,48.6116,48.6482,48.5658,48.5658,44496.0
2018-05-02 13:10:00,53.07,53.15,53.04,53.09,88257.0,48.575,48.6482,48.5475,48.5933,88257.0
2018-05-02 13:20:00,53.1,53.13,53.04,53.04,44000.0,48.6024,48.6299,48.5475,48.5475,44000.0
2018-05-02 13:30:00,53.06,53.1,53.01,53.01,46783.0,48.5658,48.6024,48.52,48.52,46783.0
2018-05-02 13:40:00,53.02,53.08,53.01,53.04,42815.0,48.5292,48.5841,48.52,48.5475,42815.0
2018-05-02 13:50:00,53.04,53.1,52.98,52.98,32937.0,48.5475,48.6024,48.4926,48.4926,32937.0
2018-05-02 14:00:00,52.98,53.12,52.98,53.09,67510.0,48.4926,48.6207,48.4926,48.5933,67510.0
2018-05-02 14:10:00,53.09,53.1,52.91,52.91,81542.0,48.5933,48.6024,48.4285,48.4285,81542.0
2018-05-02 14:20:00,52.92,52.97,52.82,52.87,107039.0,48.4377,48.4834,48.3461,48.3919,107039.0
2018-05-02 14:30:00,52.87,52.9,52.81,52.84,86685.0,48.3919,48.4194,48.337,48.3644,86685.0
2018-05-02 14:40:00,52.83,52.84,52.77,52.81,73037.0,48.3553,48.3644,48.3004,48.337,73037.0
2018-05-02 14:50:00,52.81,52.84,52.71,52.71,82790.0,48.337,48.3644,48.2455,48.2455,82790.0
2018-05-02 15:00:00,52.72,52.8,52.7,52.78,96445.0,48.2546,48.3278,48.2363,48.3095,96445.0
2018-05-02 15:10:00,52.77,52.78,52.6,52.61,93218.0,48.3004,48.3095,48.1448,48.1539,93218.0
2018-05-02 15:20:00,52.62,52.62,52.43,52.46,137250.0,48.1631,48.1631,47.9892,48.0166,137250.0
2018-05-02 15:30:00,52.46,52.48,52.37,52.43,154453.0,48.0166,48.0349,47.9343,47.9892,154453.0
2018-05-02 15:40:00,52.43,52.43,52.27,52.29,260206.0,47.9892,47.9892,47.8427,47.861,260206.0
2018-05-02 15:50:00,52.29,52.3,52.19,52.21,444192.0,47.861,47.8702,47.7695,47.7878,444192.0
2018-05-03 09:30:00,52.15,52.35,51.94,52.23,202933.0,47.7329,47.9159,47.5407,47.8061,202933.0
2018-05-03 09:40:00,52.23,52.4,52.14,52.34,133940.0,47.8061,47.9617,47.7237,47.9068,133940.0
2018-05-03 09:50:00,52.32,52.34,52.13,52.24,114092.0,47.8885,47.9068,47.7146,47.8153,114092.0
2018-05-03 10:00:00,52.24,52.38,52.16,52.3,104852.0,47.8153,47.9434,47.742,47.8702,104852.0
2018-05-03 10:10:00,52.3,52.3,51.98,52.04,88707.0,47.8702,47.8702,47.5773,47.6322,88707.0
2018-05-03 10:20:00,52.05,52.05,51.83,51.85,93795.0,47.6414,47.6414,47.44,47.4583,93795.0
2018-05-03 10:30:00,51.86,51.91,51.66,51.77,92447.0,47.4675,47.5132,47.2844,47.3851,92447.0
2018-05-03 10:40:00,51.77,51.94,51.71,51.87,88133.0,47.3851,47.5407,47.3302,47.4766,88133.0
2018-05-03 10:50:00,51.86,51.86,51.64,51.74,81207.0,47.4675,47.4675,47.2661,47.3576,81207.0
2018-05-03 11:00:00,51.74,51.83,51.63,51.79,86862.0,47.3576,47.44,47.2569,47.4034,86862.0
2018-05-03 11:10:00,51.79,51.98,51.78,51.88,74787.0,47.4034,47.5773,47.3942,47.4858,74787.0
2018-05-03 11:20:00,51.88,51.88,51.7,51.72,80931.0,47.4858,47.4858,47.321,47.3393,80931.0
2018-05-03 11:30:00,51.72,51.81,51.66,51.66,74418.0,47.3393,47.4217,47.2844,47.2844,74418.0
2018-05-03 11:40:00,51.66,51.93,51.58,51.89,61081.0,47.2844,47.5315,47.2112,47.4949,61081.0
2018-05-03 11:50:00,51.89,51.93,51.78,51.79,56769.0,47.4949,47.5315,47.3942,47.4034,56769.0
2018-05-03 12:00:00,51.79,51.99,51.79,51.88,48984.0,47.4034,47.5864,47.4034,47.4858,48984.0
2018-05-03 12:10:00,51.89,51.96,51.75,51.77,87622.0,47.4949,47.559,47.3668,47.3851,87622.0
2018-05-03 12:20:00,51.77,51.81,51.62,51.65,102658.0,47.3851,47.4217,47.2478,47.2752,102658.0
2018-05-03 12:30:00,51.64,52.03,51.64,52.0,85703.0,47.2661,47.6231,47.2661,47.5956,85703.0
2018-05-03 12:40:00,51.99,52.16,51.95,52.08,59078.0,47.5864,47.742,47.5498,47.6688,59078.0
2018-05-03 12:50:00,52.09,52.36,52.07,52.34,106271.0,47.678,47.9251,47.6597,47.9068,106271.0
2018-05-03 13:00:00,52.34,52.36,52.14,52.14,55771.0,47.9068,47.9251,47.7237,47.7237,55771.0
2018-05-03 13:10:00,52.13,52.34,52.1,52.28,44892.0,47.7146,47.9068,47.6871,47.8519,44892.0
2018-05-03 13:20:00,52.29,52.35,52.17,52.27,50751.0,47.861,47.9159,47.7512,47.8427,50751.0
2018-05-03 13:30:00,52.27,52.47,52.18,52.41,85270.0,47.8427,48.0258,47.7603,47.9709,85270.0
2018-05-03 13:40:00,52.41,52.46,52.29,52.34,64679.0,47.9709,48.0166,47.861,47.9068,64679.0
2018-05-03 13:50:00,52.34,52.42,52.31,52.31,44471.0,47.9068,47.98,47.8793,47.8793,44471.0
2018-05-03 14:00:00,52.31,52.39,52.28,52.39,46201.0,47.8793,47.9526,47.8519,47.9526,46201.0
2018-05-03 14:10:00,52.39,52.4,52.33,52.35,43458.0,47.9526,47.9617,47.8976,47.9159,43458.0
2018-05-03 14:20:00,52.34,52.4,52.29,52.4,43975.0,47.9068,47.9617,47.861,47.9617,43975.0
2018-05-03 14:30:00,52.41,52.52,52.38,52.5,135746.0,47.9709,48.0715,47.9434,48.0532,135746.0
2018-05-03 14:40:00,52.5,52.54,52.33,52.35,56634.0,48.0532,48.0899,47.8976,47.9159,56634.0
2018-05-03 14:50:00,52.34,52.38,52.28,52.32,44240.0,47.9068,47.9434,47.8519,47.8885,44240.0
2018-05-03 15:00:00,52.33,52.44,52.31,52.31,59908.0,47.8976,47.9983,47.8793,47.8793,59908.0
2018-05-03 15:10:00,52.3,52.4,52.27,52.39,70511.0,47.8702,47.9617,47.8427,47.9526,70511.0
2018-05-03 15:20:00,52.38,52.41,52.32,52.41,80279.0,47.9434,47.9709,47.8885,47.9709,80279.0
2018-05-03 15:30:00,52.41,52.47,52.38,52.4,113104.0,47.9709,48.0258,47.9434,47.9617,113104.0
2018-05-03 15:40:00,52.4,52.41,52.32,52.35,160306.0,47.9617,47.9709,47.8885,47.9159,160306.0
2018-05-03 15:50:00,52.35,52.35,52.09,52.22,358896.0,47.9159,47.9159,47.678,47.797,358896.0
2018-05-04 09:30:00,52.0,52.24,51.9,52.18,140542.0,47.5956,47.8153,47.5041,47.7603,140542.0
2018-05-04 09:40:00,52.18,52.34,52.14,52.27,88741.0,47.7603,47.9068,47.7237,47.8427,88741.0
2018-05-04 09:50:00,52.26,52.26,52.01,52.02,79823.0,47.8336,47.8336,47.6047,47.6139,79823.0
2018-05-04 10:00:00,52.01,52.06,51.95,52.05,108132.0,47.6047,47.6505,47.5498,47.6414,108132.0
2018-05-04 10:10:00,52.05,52.16,52.01,52.04,63692.0,47.6414,47.742,47.6047,47.6322,63692.0
2018-05-04 10:20:00,52.04,52.27,52.01,52.27,52093.0,47.6322,47.8427,47.6047,47.8427,52093.0
2018-05-04 10:30:00,52.27,52.36,52.24,52.35,144375.0,47.8427,47.9251,47.8153,47.9159,144375.0
2018-05-04 10:40:00,52.36,52.37,52.23,52.34,105742.0,47.9251,47.9343,47.8061,47.9068,105742.0
2018-05-04 10:50:00,52.34,52.5,52.28,52.41,70991.0,47.9068,48.0532,47.8519,47.9709,70991.0
2018-05-04 11:00:00,52.42,52.6,52.31,52.53,70560.0,47.98,48.1448,47.8793,48.0807,70560.0
2018-05-04 11:10:00,52.54,52.61,52.49,52.59,56445.0,48.0899,48.1539,48.0441,48.1356,56445.0
2018-05-04 11:20:00,52.6,52.8,52.6,52.78,73162.0,48.1448,48.3278,48.1448,48.3095,73162.0
2018-05-04 11:30:00,52.78,52.87,52.75,52.75,52397.0,48.3095,48.3919,48.2821,48.2821,52397.0
2018-05-04 11:40:00,52.77,52.88,52.74,52.8,48604.0,48.3004,48.4011,48.2729,48.3278,48604.0
2018-05-04 11:50:00,52.81,52.89,52.77,52.83,65797.0,48.337,48.4102,48.3004,48.3553,65797.0
2018-05-04 12:00:00,52.84,52.85,52.75,52.75,43071.0,48.3644,48.3736,48.2821,48.2821,43071.0
2018-05-04 12:10:00,52.76,52.77,52.69,52.75,43781.0,48.2912,48.3004,48.2272,48.2821,43781.0
2018-05-04 12:20:00,52.74,52.76,52.65,52.69,56938.0,48.2729,48.2912,48.1905,48.2272,56938.0
2018-05-04 12:30:00,52.68,52.71,52.65,52.68,65921.0,48.218,48.2455,48.1905,48.218,65921.0
2018-05-04 12:40:00,52.67,52.76,52.67,52.76,51129.0,48.2088,48.2912,48.2088,48.2912,51129.0
2018-05-04 12:50:00,52.76,52.8,52.71,52.76,60989.0,48.2912,48.3278,48.2455,48.2912,60989.0
2018-05-04 13:00:00,52.77,52.83,52.73,52.8,84946.0,48.3004,48.3553,48.2638,48.3278,84946.0
2018-05-04 13:10:00,52.79,52.79,52.72,52.79,45227.0,48.3187,48.3187,48.2546,48.3187,45227.0
2018-05-04 13:20:00,52.79,52.84,52.78,52.78,38661.0,48.3187,48.3644,48.3095,48.3095,38661.0
2018-05-04 13:30:00,52.77,52.84,52.7,52.71,52959.0,48.3004,48.3644,48.2363,48.2455,52959.0
2018-05-04 13:40:00,52.72,52.84,52.71,52.79,46872.0,48.2546,48.3644,48.2455,48.3187,46872.0
2018-05-04 13:50:00,52.79,52.83,52.74,52.83,35490.0,48.3187,48.3553,48.2729,48.3553,35490.0
2018-05-04 14:00:00,52.82,52.96,52.78,52.92,83080.0,48.3461,48.4743,48.3095,48.4377,83080.0
2018-05-04 14:10:00,52.92,52.96,52.91,52.93,44622.0,48.4377,48.4743,48.4285,48.4468,44622.0
2018-05-04 14:20:00,52.94,53.1,52.93,53.07,82960.0,48.456,48.6024,48.4468,48.575,82960.0
2018-05-04 14:30:00,53.07,53.08,52.97,52.99,66288.0,48.575,48.5841,48.4834,48.5017,66288.0
2018-05-04 14:40:00,53.0,53.06,52.99,52.99,67408.0,48.5109,48.5658,48.5017,48.5017,67408.0
2018-05-04 14:50:00,52.99,53.03,52.91,52.93,67369.0,48.5017,48.5384,48.4285,48.4468,67369.0
2018-05-04 15:00:00,52.93,53.05,52.93,53.02,74839.0,48.4468,48.5567,48.4468,48.5292,74839.0
2018-05-04 15:10:00,53.02,53.06,53.0,53.02,78670.0,48.5292,48.5658,48.5109,48.5292,78670.0
2018-05-04 15:20:00,53.01,53.05,52.99,53.03,62137.0,48.52,48.5567,48.5017,48.5384,62137.0
2018-05-04 15:30:00,53.02,53.03,52.92,52.92,58749.0,48.5292,48.5384,48.4377,48.4377,58749.0
2018-05-04 15:40:00,52.93,52.94,52.79,52.81,171630.0,48.4468,48.456,48.3187,48.337,171630.0
2018-05-04 15:50:00,52.81,52.81,52.73,52.79,344802.0,48.337,48.337,48.2638,48.3187,344802.0
2018-05-07 09:30:00,52.8,52.94,52.56,52.62,140528.0,48.3278,48.456,48.1082,48.1631,140528.0
2018-05-07 09:40:00,52.61,52.63,52.24,52.28,86059.0,48.1539,48.1722,47.8153,47.8519,86059.0
2018-05-07 09:50:00,52.28,52.49,52.28,52.44,131940.0,47.8519,48.0441,47.8519,47.9983,131940.0
2018-05-07 10:00:00,52.44,52.54,52.25,52.28,122586.0,47.9983,48.0899,47.8244,47.8519,122586.0
2018-05-07 10:10:00,52.28,52.36,52.24,52.3,59547.0,47.8519,47.9251,47.8153,47.8702,59547.0
2018-05-07 10:20:00,52.31,52.31,52.18,52.22,55063.0,47.8793,47.8793,47.7603,47.797,55063.0
2018-05-07 10:30:00,52.23,52.33,52.1,52.1,80159.0,47.8061,47.8976,47.6871,47.6871,80159.0
2018-05-07 10:40:00,52.11,52.21,52.06,52.18,59179.0,47.6963,47.7878,47.6505,47.7603,59179.0
2018-05-07 10:50:00,52.17,52.18,52.04,52.1,68015.0,47.7512,47.7603,47.6322,47.6871,68015.0
2018-05-07 11:00:00,52.09,52.11,51.98,52.06,102033.0,47.678,47.6963,47.5773,47.6505,102033.0
2018-05-07 11:10:00,52.06,52.18,52.05,52.13,70465.0,47.6505,47.7603,47.6414,47.7146,70465.0
2018-05-07 11:20:00,52.14,52.2,52.1,52.18,68264.0,47.7237,47.7787,47.6871,47.7603,68264.0
2018-05-07 11:30:00,52.17,52.17,52.03,52.06,80273.0,47.7512,47.7512,47.6231,47.6505,80273.0
2018-05-07 11:40:00,52.06,52.12,52.01,52.05,71873.0,47.6505,47.7054,47.6047,47.6414,71873.0
2018-05-07 11:50:00,52.05,52.09,52.03,52.09,40300.0,47.6414,47.678,47.6231,47.678,40300.0
2018-05-07 12:00:00,52.09,52.13,52.08,52.1,51770.0,47.678,47.7146,47.6688,47.6871,51770.0
2018-05-07 12:10:00,52.09,52.16,52.07,52.15,67940.0,47.678,47.742,47.6597,47.7329,67940.0
2018-05-07 12:20:00,52.16,52.19,52.07,52.08,58464.0,47.742,47.7695,47.6597,47.6688,58464.0
2018-05-07 12:30:00,52.09,52.15,52.07,52.14,63714.0,47.678,47.7329,47.6597,47.7237,63714.0
2018-05-07 12:40:00,52.13,52.15,52.1,52.12,51512.0,47.7146,47.7329,47.6871,47.7054,51512.0
2018-05-07 12:50:00,52.13,52.14,52.11,52.14,43654.0,47.7146,47.7237,47.6963,47.7237,43654.0
2018-05-07 13:00:00,52.14,52.14,52.06,52.08,69111.0,47.7237,47.7237,47.6505,47.6688,69111.0
2018-05-07 13:10:00,52.09,52.16,52.08,52.13,67040.0,47.678,47.742,47.6688,47.7146,67040.0
2018-05-07 13:20:00,52.13,52.17,52.11,52.13,66571.0,47.7146,47.7512,47.6963,47.7146,66571.0
2018-05-07 13:30:00,52.13,52.17,52.12,52.16,41857.0,47.7146,47.7512,47.7054,47.742,41857.0
2018-05-07 13:40:00,52.15,52.19,52.15,52.19,40175.0,47.7329,47.7695,47.7329,47.7695,40175.0
2018-05-07 13:50:00,52.19,52.26,52.17,52.23,45679.0,47.7695,47.8336,47.7512,47.8061,45679.0
2018-05-07 14:00:00,52.23,52.24,52.2,52.24,26936.0,47.8061,47.8153,47.7787,47.8153,26936.0
2018-05-07 14:10:00,52.24,52.31,52.23,52.3,53139.0,47.8153,47.8793,47.8061,47.8702,53139.0
2018-05-07 14:20:00,52.3,52.31,52.21,52.28,66910.0,47.8702,47.8793,47.7878,47.8519,66910.0
2018-05-07 14:30:00,52.27,52.32,52.21,52.22,60422.0,47.8427,47.8885,47.7878,47.797,60422.0
2018-05-07 14:40:00,52.22,52.27,52.2,52.21,76868.0,47.797,47.8427,47.7787,47.7878,76868.0
2018-05-07 14:50:00,52.22,52.23,52.1,52.11,95976.0,47.797,47.8061,47.6871,47.6963,95976.0
2018-05-07 15:00:00,52.11,52.13,52.05,52.1,124121.0,47.6963,47.7146,47.6414,47.6871,124121.0
2018-05-07 15:10:00,52.11,52.13,51.99,52.0,163126.0,47.6963,47.7146,47.5864,47.5956,163126.0
2018-05-07 15:20:00,52.0,52.02,51.95,52.01,184812.0,47.5956,47.6139,47.5498,47.6047,184812.0
2018-05-07 15:30:00,52.0,52.06,51.99,52.02,174674.0,47.5956,47.6505,47.5864,47.6139,174674.0
2018-05-07 15:40:00,52.01,52.03,51.98,52.0,254940.0,47.6047,47.6231,47.5773,47.5956,254940.0
2018-05-07 15:50:00,52.01,52.02,51.95,52.01,504755.0,47.6047,47.6139,47.5498,47.6047,504755.0
2018-05-08 09:30:00,52.17,52.17,51.94,52.1,252409.0,47.7512,47.7512,47.5407,47.6871,252409.0
2018-05-08 09:40:00,52.1,52.2,52.05,52.14,151055.0,47.6871,47.7787,47.6414,47.7237,151055.0
2018-05-08 09:50:00,52.14,52.31,52.11,52.16,264049.0,47.7237,47.8793,47.6963,47.742,264049.0
2018-05-08 10:00:00,52.16,52.21,52.09,52.17,245010.0,47.742,47.7878,47.678,47.7512,245010.0
2018-05-08 10:10:00,52.17,52.2,52.1,52.14,98337.0,47.7512,47.7787,47.6871,47.7237,98337.0
2018-05-08 10:20:00,52.13,52.15,51.99,52.13,97558.0,47.7146,47.7329,47.5864,47.7146,97558.0
2018-05-08 10:30:00,52.13,52.2,52.08,52.09,207780.0,47.7146,47.7787,47.6688,47.678,207780.0
2018-05-08 10:40:00,52.09,52.15,52.05,52.15,171527.0,47.678,47.7329,47.6414,47.7329,171527.0
2018-05-08 10:50:00,52.15,52.19,52.13,52.13,213442.0,47.7329,47.7695,47.7146,47.7146,213442.0
2018-05-08 11:00:00,52.13,52.18,52.13,52.15,176905.0,47.7146,47.7603,47.7146,47.7329,176905.0
2018-05-08 11:10:00,52.16,52.8,52.15,52.77,424445.0,47.742,48.3278,47.7329,48.3004,424445.0
2018-05-08 11:20:00,52.77,53.07,52.64,52.98,227532.0,48.3004,48.575,48.1814,48.4926,227532.0
2018-05-08 11:30:00,52.97,53.02,52.43,52.46,226186.0,48.4834,48.5292,47.9892,48.0166,226186.0
2018-05-08 11:40:00,52.45,52.83,52.44,52.71,96461.0,48.0075,48.3553,47.9983,48.2455,96461.0
2018-05-08 11:50:00,52.7,52.7,52.53,52.57,86271.0,48.2363,48.2363,48.0807,48.1173,86271.0
2018-05-08 12:00:00,52.57,52.58,52.45,52.53,73765.0,48.1173,48.1265,48.0075,48.0807,73765.0
2018-05-08 12:10:00,52.52,52.61,52.43,52.44,87435.0,48.0715,48.1539,47.9892,47.9983,87435.0
2018-05-08 12:20:00,52.45,52.51,52.35,52.39,55336.0,48.0075,48.0624,47.9159,47.9526,55336.0
2018-05-08 12:30:00,52.38,52.43,52.31,52.42,64797.0,47.9434,47.9892,47.8793,47.98,64797.0
2018-05-08 12:40:00,52.42,52.46,52.36,52.39,58624.0,47.98,48.0166,47.9251,47.9526,58624.0
2018-05-08 12:50:00,52.4,52.41,52.31,52.39,131324.0,47.9617,47.9709,47.8793,47.9526,131324.0
2018-05-08 13:00:00,52.39,52.51,52.38,52.42,59814.0,47.9526,48.0624,47.9434,47.98,59814.0
2018-05-08 13:10:00,52.41,52.42,52.31,52.42,62078.0,47.9709,47.98,47.8793,47.98,62078.0
2018-05-08 13:20:00,52.41,52.48,52.35,52.41,47613.0,47.9709,48.0349,47.9159,47.9709,47613.0
2018-05-08 13:30:00,52.42,52.46,52.37,52.38,33405.0,47.98,48.0166,47.9343,47.9434,33405.0
2018-05-08 13:40:00,52.38,52.49,52.36,52.45,51124.0,47.9434,48.0441,47.9251,48.0075,51124.0
2018-05-08 13:50:00,52.44,52.5,52.32,52.37,63095.0,47.9983,48.0532,47.8885,47.9343,63095.0
2018-05-08 14:00:00,52.36,52.41,52.27,52.29,74150.0,47.9251,47.9709,47.8427,47.861,74150.0
2018-05-08 14:10:00,52.28,52.34,52.15,52.18,132991.0,47.8519,47.9068,47.7329,47.7603,132991.0
2018-05-08 14:20:00,52.2,52.24,52.12,52.21,78827.0,47.7787,47.8153,47.7054,47.7878,78827.0
2018-05-08 14:30:00,52.21,52.24,52.13,52.14,58329.0,47.7878,47.8153,47.7146,47.7237,58329.0
2018-05-08 14:40:00,52.13,52.16,52.06,52.15,71050.0,47.7146,47.742,47.6505,47.7329,71050.0
2018-05-08 14:50:00,52.14,52.24,52.11,52.12,74218.0,47.7237,47.8153,47.6963,47.7054,74218.0
2018-05-08 15:00:00,52.12,52.23,52.07,52.23,74539.0,47.7054,47.8061,47.6597,47.8061,74539.0
2018-05-08 15:10:00,52.22,52.26,52.19,52.2,103353.0,47.797,47.8336,47.7695,47.7787,103353.0
2018-05-08 15:20:00,52.21,52.32,52.2,52.3,92834.0,47.7878,47.8885,47.7787,47.8702,92834.0
2018-05-08 15:30:00,52.3,52.41,52.27,52.37,116308.0,47.8702,47.9709,47.8427,47.9343,116308.0
2018-05-08 15:40:00,52.36,52.38,52.25,52.3,173881.0,47.9251,47.9434,47.8244,47.8702,173881.0
2018-05-08 15:50:00,52.31,52.37,52.28,52.35,290783.0,47.8793,47.9343,47.8519,47.9159,290783.0
2018-05-09 09:30:00,52.12,52.36,51.98,52.07,155255.0,47.7054,47.9251,47.5773,47.6597,155255.0
2018-05-09 09:40:00,52.06,52.24,52.04,52.17,73253.0,47.6505,47.8153,47.6322,47.7512,73253.0
2018-05-09 09:50:00,52.18,52.28,52.1,52.24,52103.0,47.7603,47.8519,47.6871,47.8153,52103.0
2018-05-09 10:00:00,52.23,52.4,52.2,52.29,77154.0,47.8061,47.9617,47.7787,47.861,77154.0
2018-05-09 10:10:00,52.3,52.32,52.15,52.15,89524.0,47.8702,47.8885,47.7329,47.7329,89524.0
2018-05-09 10:20:00,52.15,52.15,52.0,52.02,73230.0,47.7329,47.7329,47.5956,47.6139,73230.0
2018-05-09 10:30:00,52.03,52.1,51.95,51.96,57548.0,47.6231,47.6871,47.5498,47.559,57548.0
2018-05-09 10:40:00,51.97,52.06,51.88,51.98,84984.0,47.5681,47.6505,47.4858,47.5773,84984.0
2018-05-09 10:50:00,52.0,52.04,51.94,51.98,63267.0,47.5956,47.6322,47.5407,47.5773,63267.0
2018-05-09 11:00:00,51.98,52.01,51.81,51.87,45578.0,47.5773,47.6047,47.4217,47.4766,45578.0
2018-05-09 11:10:00,51.86,51.99,51.75,51.98,73374.0,47.4675,47.5864,47.3668,47.5773,73374.0
2018-05-09 11:20:00,51.99,51.99,51.8,51.88,57810.0,47.5864,47.5864,47.4125,47.4858,57810.0
2018-05-09 11:30:00,51.88,51.94,51.82,51.9,65492.0,47.4858,47.5407,47.4308,47.5041,65492.0
2018-05-09 11:40:00,51.91,51.91,51.7,51.73,71558.0,47.5132,47.5132,47.321,47.3485,71558.0
2018-05-09 11:50:00,51.73,51.84,51.73,51.78,101406.0,47.3485,47.4491,47.3485,47.3942,101406.0
2018-05-09 12:00:00,51.78,51.84,51.74,51.78,57890.0,47.3942,47.4491,47.3576,47.3942,57890.0
2018-05-09 12:10:00,51.78,51.84,51.75,51.76,63554.0,47.3942,47.4491,47.3668,47.3759,63554.0
2018-05-09 12:20:00,51.76,51.92,51.76,51.87,87109.0,47.3759,47.5224,47.3759,47.4766,87109.0
2018-05-09 12:30:00,51.87,51.94,51.86,51.86,49520.0,47.4766,47.5407,47.4675,47.4675,49520.0
2018-05-09 12:40:00,51.87,51.94,51.85,51.92,56760.0,47.4766,47.5407,47.4583,47.5224,56760.0
2018-05-09 12:50:00,51.92,51.95,51.82,51.84,56630.0,47.5224,47.5498,47.4308,47.4491,56630.0
2018-05-09 13:00:00,51.83,51.88,51.8,51.85,49881.0,47.44,47.4858,47.4125,47.4583,49881.0
2018-05-09 13:10:00,51.84,51.85,51.74,51.78,58662.0,47.4491,47.4583,47.3576,47.3942,58662.0
2018-05-09 13:20:00,51.78,51.85,51.73,51.82,72703.0,47.3942,47.4583,47.3485,47.4308,72703.0
2018-05-09 13:30:00,51.81,51.85,51.71,51.75,70178.0,47.4217,47.4583,47.3302,47.3668,70178.0
2018-05-09 13:40:00,51.75,51.81,51.72,51.8,60930.0,47.3668,47.4217,47.3393,47.4125,60930.0
2018-05-09 13:50:00,51.8,51.81,51.72,51.79,71001.0,47.4125,47.4217,47.3393,47.4034,71001.0
2018-05-09 14:00:00,51.78,51.88,51.75,51.85,71630.0,47.3942,47.4858,47.3668,47.4583,71630.0
2018-05-09 14:10:00,51.86,51.92,51.82,51.84,84834.0,47.4675,47.5224,47.4308,47.4491,84834.0
2018-05-09 14:20:00,51.84,51.86,51.79,51.84,59614.0,47.4491,47.4675,47.4034,47.4491,59614.0
2018-05-09 14:30:00,51.85,51.86,51.81,51.83,64252.0,47.4583,47.4675,47.4217,47.44,64252.0
2018-05-09 14:40:00,51.84,51.86,51.78,51.81,109113.0,47.4491,47.4675,47.3942,47.4217,109113.0
2018-05-09 14:50:00,51.82,51.84,51.75,51.77,63100.0,47.4308,47.4491,47.3668,47.3851,63100.0
2018-05-09 15:00:00,51.77,51.8,51.74,51.78,81641.0,47.3851,47.4125,47.3576,47.3942,81641.0
2018-05-09 15:10:00,51.77,51.78,51.62,51.63,100802.0,47.3851,47.3942,47.2478,47.2569,100802.0
2018-05-09 15:20:00,51.63,51.68,51.61,51.62,80850.0,47.2569,47.3027,47.2386,47.2478,80850.0
2018-05-09 15:30:00,51.62,51.67,51.57,51.59,111705.0,47.2478,47.2935,47.202,47.2203,111705.0
2018-05-09 15:40:00,51.59,51.59,51.42,51.44,268452.0,47.2203,47.2203,47.0647,47.083,268452.0
2018-05-09 15:50:00,51.45,51.57,51.44,51.57,383824.0,47.0922,47.202,47.083,47.202,383824.0
2018-05-10 09:30:00,51.3,51.62,51.26,51.48,241553.0,46.9549,47.2478,46.9183,47.1196,241553.0
2018-05-10 09:40:00,51.48,51.56,51.35,51.52,98662.0,47.1196,47.1929,47.0006,47.1562,98662.0
2018-05-10 09:50:00,51.49,51.51,51.32,51.36,149247.0,47.1288,47.1471,46.9732,47.0098,149247.0
2018-05-10 10:00:00,51.37,51.51,51.36,51.45,271972.0,47.019,47.1471,47.0098,47.0922,271972.0
2018-05-10 10:10:00,51.46,51.49,51.35,51.41,138863.0,47.1013,47.1288,47.0006,47.0556,138863.0
2018-05-10 10:20:00,51.41,51.48,51.36,51.47,151968.0,47.0556,47.1196,47.0098,47.1105,151968.0
2018-05-10 10:30:00,51.49,51.65,51.49,51.65,139346.0,47.1288,47.2752,47.1288,47.2752,139346.0
2018-05-10 10:40:00,51.64,51.65,51.53,51.64,105970.0,47.2661,47.2752,47.1654,47.2661,105970.0
2018-05-10 10:50:00,51.65,51.75,51.61,51.63,85447.0,47.2752,47.3668,47.2386,47.2569,85447.0
2018-05-10 11:00:00,51.63,51.73,51.62,51.7,112791.0,47.2569,47.3485,47.2478,47.321,112791.0
2018-05-10 11:10:00,51.69,51.79,51.67,51.77,73867.0,47.3119,47.4034,47.2935,47.3851,73867.0
2018-05-10 11:20:00,51.77,51.82,51.72,51.78,56725.0,47.3851,47.4308,47.3393,47.3942,56725.0
2018-05-10 11:30:00,51.78,51.84,51.76,51.76,62989.0,47.3942,47.4491,47.3759,47.3759,62989.0
2018-05-10 11:40:00,51.77,51.98,51.63,51.98,1182889.0,47.3851,47.5773,47.2569,47.5773,1182889.0
2018-05-10 11:50:00,51.98,51.98,51.75,51.8,94398.0,47.5773,47.5773,47.3668,47.4125,94398.0
2018-05-10 12:00:00,51.8,51.9,51.72,51.9,215855.0,47.4125,47.5041,47.3393,47.5041,215855.0
2018-05-10 12:10:00,51.89,52.01,51.88,52.0,98463.0,47.4949,47.6047,47.4858,47.5956,98463.0
2018-05-10 12:20:00,51.99,52.12,51.98,52.12,49707.0,47.5864,47.7054,47.5773,47.7054,49707.0
2018-05-10 12:30:00,52.12,52.19,52.06,52.15,68936.0,47.7054,47.7695,47.6505,47.7329,68936.0
2018-05-10 12:40:00,52.14,52.18,52.09,52.17,56532.0,47.7237,47.7603,47.678,47.7512,56532.0
2018-05-10 12:50:00,52.17,52.18,51.96,52.0,788398.0,47.7512,47.7603,47.559,47.5956,788398.0
2018-05-10 13:00:00,52.01,52.08,51.97,52.08,110085.0,47.6047,47.6688,47.5681,47.6688,110085.0
2018-05-10 13:10:00,52.08,52.19,52.07,52.15,88311.0,47.6688,47.7695,47.6597,47.7329,88311.0
2018-05-10 13:20:00,52.15,52.15,51.96,51.96,78510.0,47.7329,47.7329,47.559,47.559,78510.0
2018-05-10 13:30:00,51.97,52.0,51.93,51.95,59213.0,47.5681,47.5956,47.5315,47.5498,59213.0
2018-05-10 13:40:00,51.95,51.95,51.87,51.92,44439.0,47.5498,47.5498,47.4766,47.5224,44439.0
2018-05-10 13:50:00,51.92,52.01,51.91,51.96,47020.0,47.5224,47.6047,47.5132,47.559,47020.0
2018-05-10 14:00:00,51.97,51.99,51.93,51.96,52535.0,47.5681,47.5864,47.5315,47.559,52535.0
2018-05-10 14:10:00,51.96,52.03,51.95,52.01,52349.0,47.559,47.6231,47.5498,47.6047,52349.0
2018-05-10 14:20:00,52.01,52.04,51.94,52.01,67942.0,47.6047,47.6322,47.5407,47.6047,67942.0
2018-05-10 14:30:00,52.01,52.01,51.87,51.9,70141.0,47.6047,47.6047,47.4766,47.5041,70141.0
2018-05-10 14:40:00,51.89,51.95,51.83,51.94,56454.0,47.4949,47.5498,47.44,47.5407,56454.0
2018-05-10 14:50:00,51.95,51.98,51.88,51.92,89285.0,47.5498,47.5773,47.4858,47.5224,89285.0
2018-05-10 15:00:00,51.92,51.92,51.79,51.89,105282.0,47.5224,47.5224,47.4034,47.4949,105282.0
2018-05-10 15:10:00,51.89,51.92,51.84,51.92,98303.0,47.4949,47.5224,47.4491,47.5224,98303.0
2018-05-10 15:20:00,51.92,51.93,51.84,51.87,110472.0,47.5224,47.5315,47.4491,47.4766,110472.0
2018-05-10 15:30:00,51.86,51.94,51.83,51.92,121596.0,47.4675,47.5407,47.44,47.5224,121596.0
2018-05-10 15:40:00,51.93,52.03,51.92,52.03,186860.0,47.5315,47.6231,47.5224,47.6231,186860.0
2018-05-10 15:50:00,52.02,52.06,51.94,51.94,316048.0,47.6139,47.6505,47.5407,47.5407,316048.0
2018-05-11 09:30:00,52.2,52.52,52.12,52.32,208929.0,47.7787,48.0715,47.7054,47.8885,208929.0
2018-05-11 09:40:00,52.32,52.68,52.31,52.48,156058.0,47.8885,48.218,47.8793,48.0349,156058.0
2018-05-11 09:50:00,52.49,52.52,52.27,52.29,128532.0,48.0441,48.0715,47.8427,47.861,128532.0
2018-05-11 10:00:00,52.31,52.34,52.17,52.34,188694.0,47.8793,47.9068,47.7512,47.9068,188694.0
2018-05-11 10:10:00,52.35,52.37,52.22,52.23,114750.0,47.9159,47.9343,47.797,47.8061,114750.0
2018-05-11 10:20:00,52.23,52.45,52.23,52.4,121067.0,47.8061,48.0075,47.8061,47.9617,121067.0
2018-05-11 10:30:00,52.39,52.43,52.34,52.35,107729.0,47.9526,47.9892,47.9068,47.9159,107729.0
2018-05-11 10:40:00,52.36,52.36,52.19,52.23,115658.0,47.9251,47.9251,47.7695,47.8061,115658.0
2018-05-11 10:50:00,52.24,52.28,52.17,52.2,100835.0,47.8153,47.8519,47.7512,47.7787,100835.0
2018-05-11 11:00:00,52.2,52.34,52.17,52.19,175555.0,47.7787,47.9068,47.7512,47.7695,175555.0
2018-05-11 11:10:00,52.19,52.21,52.02,52.04,90579.0,47.7695,47.7878,47.6139,47.6322,90579.0
2018-05-11 11:20:00,52.04,52.18,52.03,52.09,103756.0,47.6322,47.7603,47.6231,47.678,103756.0
2018-05-11 11:30:00,52.1,52.12,52.02,52.07,59423.0,47.6871,47.7054,47.6139,47.6597,59423.0
2018-05-11 11:40:00,52.07,52.17,52.03,52.05,78036.0,47.6597,47.7512,47.6231,47.6414,78036.0
2018-05-11 11:50:00,52.05,52.07,52.0,52.06,57353.0,47.6414,47.6597,47.5956,47.6505,57353.0
2018-05-11 12:00:00,52.06,52.13,52.06,52.07,48719.0,47.6505,47.7146,47.6505,47.6597,48719.0
2018-05-11 12:10:00,52.07,52.09,51.99,52.03,281139.0,47.6597,47.678,47.5864,47.6231,281139.0
2018-05-11 12:20:00,52.02,52.04,51.92,52.01,94068.0,47.6139,47.6322,47.5224,47.6047,94068.0
2018-05-11 12:30:00,52.0,52.06,51.96,51.98,91481.0,47.5956,47.6505,47.559,47.5773,91481.0
2018-05-11 12:40:00,51.98,52.13,51.93,52.07,69016.0,47.5773,47.7146,47.5315,47.6597,69016.0
2018-05-11 12:50:00,52.07,52.1,52.01,52.04,45588.0,47.6597,47.6871,47.6047,47.6322,45588.0
2018-05-11 13:00:00,52.04,52.15,52.02,52.12,47948.0,47.6322,47.7329,47.6139,47.7054,47948.0
2018-05-11 13:10:00,52.12,52.21,52.11,52.13,34534.0,47.7054,47.7878,47.6963,47.7146,34534.0
2018-05-11 13:20:00,52.12,52.2,52.12,52.17,32031.0,47.7054,47.7787,47.7054,47.7512,32031.0
2018-05-11 13:30:00,52.16,52.2,52.14,52.16,55752.0,47.742,47.7787,47.7237,47.742,55752.0
2018-05-11 13:40:00,52.16,52.22,52.12,52.22,49118.0,47.742,47.797,47.7054,47.797,49118.0
2018-05-11 13:50:00,52.22,52.33,52.2,52.29,103448.0,47.797,47.8976,47.7787,47.861,103448.0
2018-05-11 14:00:00,52.28,52.31,52.27,52.27,44238.0,47.8519,47.8793,47.8427,47.8427,44238.0
2018-05-11 14:10:00,52.27,52.28,52.18,52.26,69208.0,47.8427,47.8519,47.7603,47.8336,69208.0
2018-05-11 14:20:00,52.26,52.33,52.26,52.3,53549.0,47.8336,47.8976,47.8336,47.8702,53549.0
2018-05-11 14:30:00,52.29,52.34,52.24,52.27,94640.0,47.861,47.9068,47.8153,47.8427,94640.0
2018-05-11 14:40:00,52.28,52.3,52.24,52.26,59413.0,47.8519,47.8702,47.8153,47.8336,59413.0
2018-05-11 14:50:00,52.25,52.35,52.24,52.33,73811.0,47.8244,47.9159,47.8153,47.8976,73811.0
2018-05-11 15:00:00,52.33,52.39,52.29,52.38,83367.0,47.8976,47.9526,47.861,47.9434,83367.0
2018-05-11 15:10:00,52.39,52.46,52.38,52.46,73592.0,47.9526,48.0166,47.9434,48.0166,73592.0
2018-05-11 15:20:00,52.46,52.46,52.42,52.43,47513.0,48.0166,48.0166,47.98,47.9892,47513.0
2018-05-11 15:30:00,52.43,52.52,52.4,52.51,164747.0,47.9892,48.0715,47.9617,48.0624,164747.0
2018-05-11 15:40:00,52.5,52.51,52.43,52.45,175231.0,48.0532,48.0624,47.9892,48.0075,175231.0
2018-05-11 15:50:00,52.45,52.48,52.38,52.44,421439.0,48.0075,48.0349,47.9434,47.9983,421439.0
2018-05-14 09:30:00,52.51,52.74,52.31,52.36,169861.0,48.0624,48.2729,47.8793,47.9251,169861.0
2018-05-14 09:40:00,52.36,52.48,52.24,52.42,129483.0,47.9251,48.0349,47.8153,47.98,129483.0
2018-05-14 09:50:00,52.42,52.58,52.37,52.44,145922.0,47.98,48.1265,47.9343,47.9983,145922.0
2018-05-14 10:00:00,52.44,52.62,52.44,52.54,86721.0,47.9983,48.1631,47.9983,48.0899,86721.0
2018-05-14 10:10:00,52.54,52.66,52.44,52.6,150869.0,48.0899,48.1997,47.9983,48.1448,150869.0
2018-05-14 10:20:00,52.59,52.66,52.41,52.44,145849.0,48.1356,48.1997,47.9709,47.9983,145849.0
2018-05-14 10:30:00,52.43,52.48,52.26,52.3,114024.0,47.9892,48.0349,47.8336,47.8702,114024.0
2018-05-14 10:40:00,52.3,52.32,52.22,52.27,111948.0,47.8702,47.8885,47.797,47.8427,111948.0
2018-05-14 10:50:00,52.26,52.39,52.24,52.35,104950.0,47.8336,47.9526,47.8153,47.9159,104950.0
2018-05-14 11:00:00,52.35,52.36,52.13,52.22,118813.0,47.9159,47.9251,47.7146,47.797,118813.0
2018-05-14 11:10:00,52.23,52.3,52.12,52.18,124769.0,47.8061,47.8702,47.7054,47.7603,124769.0
2018-05-14 11:20:00,52.18,52.25,52.16,52.19,103492.0,47.7603,47.8244,47.742,47.7695,103492.0
2018-05-14 11:30:00,52.18,52.25,52.14,52.19,127831.0,47.7603,47.8244,47.7237,47.7695,127831.0
2018-05-14 11:40:00,52.19,52.2,52.1,52.1,106414.0,47.7695,47.7787,47.6871,47.6871,106414.0
2018-05-14 11:50:00,52.1,52.19,52.07,52.15,170461.0,47.6871,47.7695,47.6597,47.7329,170461.0
2018-05-14 12:00:00,52.15,52.27,52.15,52.23,104249.0,47.7329,47.8427,47.7329,47.8061,104249.0
2018-05-14 12:10:00,52.23,52.29,52.21,52.23,108590.0,47.8061,47.861,47.7878,47.8061,108590.0
2018-05-14 12:20:00,52.23,52.29,52.19,52.22,87865.0,47.8061,47.861,47.7695,47.797,87865.0
2018-05-14 12:30:00,52.23,52.28,52.23,52.25,57592.0,47.8061,47.8519,47.8061,47.8244,57592.0
2018-05-14 12:40:00,52.25,52.3,52.22,52.28,65223.0,47.8244,47.8702,47.797,47.8519,65223.0
2018-05-14 12:50:00,52.28,52.32,52.26,52.26,70779.0,47.8519,47.8885,47.8336,47.8336,70779.0
2018-05-14 13:00:00,52.26,52.26,52.2,52.23,98348.0,47.8336,47.8336,47.7787,47.8061,98348.0
2018-05-14 13:10:00,52.23,52.25,52.2,52.23,139208.0,47.8061,47.8244,47.7787,47.8061,139208.0
2018-05-14 13:20:00,52.23,52.31,52.22,52.28,84705.0,47.8061,47.8793,47.797,47.8519,84705.0
2018-05-14 13:30:00,52.28,52.4,52.25,52.39,86308.0,47.8519,47.9617,47.8244,47.9526,86308.0
2018-05-14 13:40:00,52.39,52.44,52.22,52.3,561471.0,47.9526,47.9983,47.797,47.8702,561471.0
2018-05-14 13:50:00,52.29,52.37,52.22,52.32,92728.0,47.861,47.9343,47.797,47.8885,92728.0
2018-05-14 14:00:00,52.31,52.33,52.25,52.28,87113.0,47.8793,47.8976,47.8244,47.8519,87113.0
2018-05-14 14:10:00,52.28,52.32,52.21,52.21,154794.0,47.8519,47.8885,47.7878,47.7878,154794.0
2018-05-14 14:20:00,52.22,52.3,52.19,52.3,129869.0,47.797,47.8702,47.7695,47.8702,129869.0
2018-05-14 14:30:00,52.29,52.34,52.24,52.34,84462.0,47.861,47.9068,47.8153,47.9068,84462.0
2018-05-14 14:40:00,52.33,52.35,52.27,52.34,87982.0,47.8976,47.9159,47.8427,47.9068,87982.0
2018-05-14 14:50:00,52.34,52.37,52.31,52.35,85748.0,47.9068,47.9343,47.8793,47.9159,85748.0
2018-05-14 15:00:00,52.34,52.38,52.33,52.38,109958.0,47.9068,47.9434,47.8976,47.9434,109958.0
2018-05-14 15:10:00,52.38,52.39,52.27,52.27,105580.0,47.9434,47.9526,47.8427,47.8427,105580.0
2018-05-14 15:20:00,52.27,52.33,52.22,52.28,114644.0,47.8427,47.8976,47.797,47.8519,114644.0
2018-05-14 15:30:00,52.28,52.34,52.24,52.24,127323.0,47.8519,47.9068,47.8153,47.8153,127323.0
2018-05-14 15:40:00,52.24,52.26,52.12,52.13,339838.0,47.8153,47.8336,47.7054,47.7146,339838.0
2018-05-14 15:50:00,52.13,52.22,52.11,52.2,734993.0,47.7146,47.797,47.6963,47.7787,734993.0
2018-05-15 09:30:00,51.98,52.0,51.58,51.64,216461.0,47.5773,47.5956,47.2112,47.2661,216461.0
2018-05-15 09:40:00,51.63,51.99,51.51,51.97,188185.0,47.2569,47.5864,47.1471,47.5681,188185.0
2018-05-15 09:50:00,51.97,52.09,51.68,51.68,158453.0,47.5681,47.678,47.3027,47.3027,158453.0
2018-05-15 10:00:00,51.66,51.79,51.6,51.68,115399.0,47.2844,47.4034,47.2295,47.3027,115399.0
2018-05-15 10:10:00,51.67,51.73,51.56,51.66,132957.0,47.2935,47.3485,47.1929,47.2844,132957.0
2018-05-15 10:20:00,51.65,51.73,51.44,51.45,156782.0,47.2752,47.3485,47.083,47.0922,156782.0
2018-05-15 10:30:00,51.44,51.71,51.43,51.67,124011.0,47.083,47.3302,47.0739,47.2935,124011.0
2018-05-15 10:40:00,51.66,51.73,51.59,51.6,86567.0,47.2844,47.3485,47.2203,47.2295,86567.0
2018-05-15 10:50:00,51.59,51.7,51.55,51.61,74054.0,47.2203,47.321,47.1837,47.2386,74054.0
2018-05-15 11:00:00,51.61,51.73,51.61,51.71,103555.0,47.2386,47.3485,47.2386,47.3302,103555.0
2018-05-15 11:10:00,51.7,51.79,51.67,51.78,125922.0,47.321,47.4034,47.2935,47.3942,125922.0
2018-05-15 11:20:00,51.77,51.77,51.69,51.71,71155.0,47.3851,47.3851,47.3119,47.3302,71155.0
2018-05-15 11:30:00,51.71,51.83,51.69,51.76,84483.0,47.3302,47.44,47.3119,47.3759,84483.0
2018-05-15 11:40:00,51.75,51.85,51.75,51.83,71390.0,47.3668,47.4583,47.3668,47.44,71390.0
2018-05-15 11:50:00,51.82,51.82,51.63,51.66,80068.0,47.4308,47.4308,47.2569,47.2844,80068.0
2018-05-15 12:00:00,51.66,51.72,51.56,51.71,256889.0,47.2844,47.3393,47.1929,47.3302,256889.0
2018-05-15 12:10:00,51.71,51.71,51.6,51.64,94637.0,47.3302,47.3302,47.2295,47.2661,94637.0
2018-05-15 12:20:00,51.64,51.67,51.6,51.64,66002.0,47.2661,47.2935,47.2295,47.2661,66002.0
2018-05-15 12:30:00,51.64,51.75,51.63,51.7,61782.0,47.2661,47.3668,47.2569,47.321,61782.0
2018-05-15 12:40:00,51.71,51.85,51.7,51.82,91197.0,47.3302,47.4583,47.321,47.4308,91197.0
2018-05-15 12:50:00,51.82,51.83,51.7,51.71,61205.0,47.4308,47.44,47.321,47.3302,61205.0
2018-05-15 13:00:00,51.71,51.74,51.66,51.69,61269.0,47.3302,47.3576,47.2844,47.3119,61269.0
2018-05-15 13:10:00,51.69,51.7,51.66,51.68,46444.0,47.3119,47.321,47.2844,47.3027,46444.0
2018-05-15 13:20:00,51.69,51.71,51.62,51.64,44357.0,47.3119,47.3302,47.2478,47.2661,44357.0
2018-05-15 13:30:00,51.64,51.68,51.59,51.59,52307.0,47.2661,47.3027,47.2203,47.2203,52307.0
2018-05-15 13:40:00,51.6,51.7,51.59,51.68,63842.0,47.2295,47.321,47.2203,47.3027,63842.0
2018-05-15 13:50:00,51.68,51.7,51.58,51.59,94800.0,47.3027,47.321,47.2112,47.2203,94800.0
2018-05-15 14:00:00,51.59,51.64,51.56,51.57,50947.0,47.2203,47.2661,47.1929,47.202,50947.0
2018-05-15 14:10:00,51.56,51.67,51.56,51.64,60523.0,47.1929,47.2935,47.1929,47.2661,60523.0
2018-05-15 14:20:00,51.63,51.68,51.53,51.64,92050.0,47.2569,47.3027,47.1654,47.2661,92050.0
2018-05-15 14:30:00,51.63,51.74,51.63,51.65,75909.0,47.2569,47.3576,47.2569,47.2752,75909.0
2018-05-15 14:40:00,51.67,51.69,51.61,51.63,50401.0,47.2935,47.3119,47.2386,47.2569,50401.0
2018-05-15 14:50:00,51.63,51.65,51.57,51.61,149528.0,47.2569,47.2752,47.202,47.2386,149528.0
2018-05-15 15:00:00,51.62,51.65,51.52,51.54,59572.0,47.2478,47.2752,47.1562,47.1746,59572.0
2018-05-15 15:10:00,51.54,51.59,51.51,51.58,75892.0,47.1746,47.2203,47.1471,47.2112,75892.0
2018-05-15 15:20:00,51.58,51.58,51.49,51.5,97292.0,47.2112,47.2112,47.1288,47.1379,97292.0
2018-05-15 15:30:00,51.5,51.55,51.47,51.54,142049.0,47.1379,47.1837,47.1105,47.1746,142049.0
2018-05-15 15:40:00,51.55,51.6,51.48,51.6,238983.0,47.1837,47.2295,47.1196,47.2295,238983.0
2018-05-15 15:50:00,51.6,51.7,51.58,51.7,520820.0,47.2295,47.321,47.2112,47.321,520820.0
2018-05-16 09:30:00,51.75,51.87,51.59,51.82,95693.0,47.3668,47.4766,47.2203,47.4308,95693.0
2018-05-16 09:40:00,51.82,52.25,51.76,52.15,302113.0,47.4308,47.8244,47.3759,47.7329,302113.0
2018-05-16 09:50:00,52.21,52.48,52.15,52.41,245256.0,47.7878,48.0349,47.7329,47.9709,245256.0
2018-05-16 10:00:00,52.4,52.43,52.18,52.35,158137.0,47.9617,47.9892,47.7603,47.9159,158137.0
2018-05-16 10:10:00,52.35,52.41,52.06,52.15,194219.0,47.9159,47.9709,47.6505,47.7329,194219.0
2018-05-16 10:20:00,52.14,52.44,52.12,52.35,116576.0,47.7237,47.9983,47.7054,47.9159,116576.0
2018-05-16 10:30:00,52.36,52.4,52.21,52.31,233478.0,47.9251,47.9617,47.7878,47.8793,233478.0
2018-05-16 10:40:00,52.3,52.42,52.26,52.39,110428.0,47.8702,47.98,47.8336,47.9526,110428.0
2018-05-16 10:50:00,52.4,52.48,52.32,52.39,117662.0,47.9617,48.0349,47.8885,47.9526,117662.0
2018-05-16 11:00:00,52.38,52.66,52.37,52.64,126656.0,47.9434,48.1997,47.9343,48.1814,126656.0
2018-05-16 11:10:00,52.64,52.86,52.58,52.86,80456.0,48.1814,48.3828,48.1265,48.3828,80456.0
2018-05-16 11:20:00,52.86,52.98,52.74,52.82,108543.0,48.3828,48.4926,48.2729,48.3461,108543.0
2018-05-16 11:30:00,52.83,52.9,52.75,52.86,91102.0,48.3553,48.4194,48.2821,48.3828,91102.0
2018-05-16 11:40:00,52.86,52.98,52.84,52.93,77226.0,48.3828,48.4926,48.3644,48.4468,77226.0
2018-05-16 11:50:00,52.94,53.1,52.91,53.09,99336.0,48.456,48.6024,48.4285,48.5933,99336.0
2018-05-16 12:00:00,53.08,53.22,53.05,53.12,108942.0,48.5841,48.7123,48.5567,48.6207,108942.0
2018-05-16 12:10:00,53.12,53.2,53.08,53.2,112510.0,48.6207,48.694,48.5841,48.694,112510.0
2018-05-16 12:20:00,53.19,53.24,53.13,53.2,63801.0,48.6848,48.7306,48.6299,48.694,63801.0
2018-05-16 12:30:00,53.21,53.24,53.06,53.16,89391.0,48.7031,48.7306,48.5658,48.6573,89391.0
2018-05-16 12:40:00,53.16,53.17,52.99,53.02,58234.0,48.6573,48.6665,48.5017,48.5292,58234.0
2018-05-16 12:50:00,53.02,53.11,53.01,53.04,65233.0,48.5292,48.6116,48.52,48.5475,65233.0
2018-05-16 13:00:00,53.03,53.12,52.97,53.08,85809.0,48.5384,48.6207,48.4834,48.5841,85809.0
2018-05-16 13:10:00,53.09,53.13,53.07,53.1,52319.0,48.5933,48.6299,48.575,48.6024,52319.0
2018-05-16 13:20:00,53.11,53.18,53.11,53.18,39224.0,48.6116,48.6756,48.6116,48.6756,39224.0
2018-05-16 13:30:00,53.18,53.3,53.16,53.3,58106.0,48.6756,48.7855,48.6573,48.7855,58106.0
2018-05-16 13:40:00,53.3,53.3,53.18,53.26,71391.0,48.7855,48.7855,48.6756,48.7489,71391.0
2018-05-16 13:50:00,53.25,53.31,53.22,53.3,67821.0,48.7397,48.7946,48.7123,48.7855,67821.0
2018-05-16 14:00:00,53.3,53.36,53.29,53.34,54050.0,48.7855,48.8404,48.7763,48.8221,54050.0
2018-05-16 14:10:00,53.34,53.37,53.24,53.26,69773.0,48.8221,48.8496,48.7306,48.7489,69773.0
2018-05-16 14:20:00,53.26,53.27,53.13,53.13,105381.0,48.7489,48.758,48.6299,48.6299,105381.0
2018-05-16 14:30:00,53.12,53.22,53.09,53.19,117638.0,48.6207,48.7123,48.5933,48.6848,117638.0
2018-05-16 14:40:00,53.2,53.24,53.19,53.22,68488.0,48.694,48.7306,48.6848,48.7123,68488.0
2018-05-16 14:50:00,53.21,53.24,53.19,53.22,77489.0,48.7031,48.7306,48.6848,48.7123,77489.0
2018-05-16 15:00:00,53.22,53.22,53.09,53.09,113980.0,48.7123,48.7123,48.5933,48.5933,113980.0
2018-05-16 15:10:00,53.08,53.11,52.91,52.95,149475.0,48.5841,48.6116,48.4285,48.4651,149475.0
2018-05-16 15:20:00,52.95,53.0,52.94,52.98,107537.0,48.4651,48.5109,48.456,48.4926,107537.0
2018-05-16 15:30:00,52.98,52.99,52.88,52.93,174394.0,48.4926,48.5017,48.4011,48.4468,174394.0
2018-05-16 15:40:00,52.94,52.99,52.87,52.87,214562.0,48.456,48.5017,48.3919,48.3919,214562.0
2018-05-16 15:50:00,52.88,53.02,52.87,53.01,545301.0,48.4011,48.5292,48.3919,48.52,545301.0
2018-05-17 09:30:00,53.25,53.61,53.09,53.56,237477.0,48.7397,49.0692,48.5933,49.0235,237477.0
2018-05-17 09:40:00,53.54,53.58,53.26,53.37,180640.0,49.0052,49.0418,48.7489,48.8496,180640.0
2018-05-17 09:50:00,53.35,53.44,53.29,53.42,79707.0,48.8312,48.9136,48.7763,48.8953,79707.0
2018-05-17 10:00:00,53.43,53.5,53.4,53.41,117064.0,48.9045,48.9685,48.877,48.8862,117064.0
2018-05-17 10:10:00,53.4,53.46,53.13,53.18,131106.0,48.877,48.9319,48.6299,48.6756,131106.0
2018-05-17 10:20:00,53.18,53.29,53.02,53.03,95881.0,48.6756,48.7763,48.5292,48.5384,95881.0
2018-05-17 10:30:00,53.04,53.26,53.02,53.2,83096.0,48.5475,48.7489,48.5292,48.694,83096.0
2018-05-17 10:40:00,53.21,53.34,53.18,53.34,81977.0,48.7031,48.8221,48.6756,48.8221,81977.0
2018-05-17 10:50:00,53.33,53.34,53.24,53.26,99717.0,48.8129,48.8221,48.7306,48.7489,99717.0
2018-05-17 11:00:00,53.27,53.31,53.19,53.19,64232.0,48.758,48.7946,48.6848,48.6848,64232.0
2018-05-17 11:10:00,53.18,53.22,53.17,53.21,62367.0,48.6756,48.7123,48.6665,48.7031,62367.0
2018-05-17 11:20:00,53.21,53.31,53.19,53.2,68132.0,48.7031,48.7946,48.6848,48.694,68132.0
2018-05-17 11:30:00,53.2,53.23,53.03,53.1,102217.0,48.694,48.7214,48.5384,48.6024,102217.0
2018-05-17 11:40:00,53.11,53.25,53.11,53.14,151543.0,48.6116,48.7397,48.6116,48.639,151543.0
2018-05-17 11:50:00,53.15,53.17,53.09,53.11,125257.0,48.6482,48.6665,48.5933,48.6116,125257.0
2018-05-17 12:00:00,53.12,53.14,53.04,53.08,96502.0,48.6207,48.639,48.5475,48.5841,96502.0
2018-05-17 12:10:00,53.08,53.1,53.02,53.1,90183.0,48.5841,48.6024,48.5292,48.6024,90183.0
2018-05-17 12:20:00,53.1,53.13,53.06,53.06,67659.0,48.6024,48.6299,48.5658,48.5658,67659.0
2018-05-17 12:30:00,53.06,53.13,53.05,53.1,73888.0,48.5658,48.6299,48.5567,48.6024,73888.0
2018-05-17 12:40:00,53.1,53.1,52.79,52.8,117841.0,48.6024,48.6024,48.3187,48.3278,117841.0
2018-05-17 12:50:00,52.8,52.91,52.75,52.87,126912.0,48.3278,48.4285,48.2821,48.3919,126912.0
2018-05-17 13:00:00,52.87,52.97,52.86,52.91,83786.0,48.3919,48.4834,48.3828,48.4285,83786.0
2018-05-17 13:10:00,52.91,52.95,52.8,52.8,102682.0,48.4285,48.4651,48.3278,48.3278,102682.0
2018-05-17 13:20:00,52.81,52.96,52.8,52.94,89457.0,48.337,48.4743,48.3278,48.456,89457.0
2018-05-17 13:30:00,52.94,52.98,52.86,52.9,108600.0,48.456,48.4926,48.3828,48.4194,108600.0
2018-05-17 13:40:00,52.9,52.93,52.85,52.88,58928.0,48.4194,48.4468,48.3736,48.4011,58928.0
2018-05-17 13:50:00,52.88,52.9,52.72,52.73,62171.0,48.4011,48.4194,48.2546,48.2638,62171.0
2018-05-17 14:00:00,52.74,52.75,52.56,52.66,94699.0,48.2729,48.2821,48.1082,48.1997,94699.0
2018-05-17 14:10:00,52.65,52.83,52.64,52.77,188996.0,48.1905,48.3553,48.1814,48.3004,188996.0
2018-05-17 14:20:00,52.77,52.78,52.7,52.71,66931.0,48.3004,48.3095,48.2363,48.2455,66931.0
2018-05-17 14:30:00,52.7,52.71,52.61,52.65,105907.0,48.2363,48.2455,48.1539,48.1905,105907.0
2018-05-17 14:40:00,52.65,52.78,52.57,52.73,126229.0,48.1905,48.3095,48.1173,48.2638,126229.0
2018-05-17 14:50:00,52.73,52.74,52.58,52.6,138363.0,48.2638,48.2729,48.1265,48.1448,138363.0
2018-05-17 15:00:00,52.6,52.66,52.55,52.57,107007.0,48.1448,48.1997,48.099,48.1173,107007.0
2018-05-17 15:10:00,52.58,52.58,52.46,52.49,120339.0,48.1265,48.1265,48.0166,48.0441,120339.0
2018-05-17 15:20:00,52.49,52.52,52.42,52.43,110886.0,48.0441,48.0715,47.98,47.9892,110886.0
2018-05-17 15:30:00,52.43,52.52,52.39,52.51,200330.0,47.9892,48.0715,47.9526,48.0624,200330.0
2018-05-17 15:40:00,52.51,52.59,52.5,52.51,241213.0,48.0624,48.1356,48.0532,48.0624,241213.0
2018-05-17 15:50:00,52.51,52.52,52.38,52.47,537240.0,48.0624,48.0715,47.9434,48.0258,537240.0
2018-05-18 09:30:00,52.36,53.02,52.3,52.86,305579.0,47.9251,48.5292,47.8702,48.3828,305579.0
2018-05-18 09:40:00,52.89,52.94,52.78,52.86,116052.0,48.4102,48.456,48.3095,48.3828,116052.0
2018-05-18 09:50:00,52.86,52.9,52.76,52.84,95820.0,48.3828,48.4194,48.2912,48.3644,95820.0
2018-05-18 10:00:00,52.84,52.84,52.48,52.53,206386.0,48.3644,48.3644,48.0349,48.0807,206386.0
2018-05-18 10:10:00,52.53,52.61,52.37,52.59,149678.0,48.0807,48.1539,47.9343,48.1356,149678.0
2018-05-18 10:20:00,52.6,52.68,52.6,52.62,161471.0,48.1448,48.218,48.1448,48.1631,161471.0
2018-05-18 10:30:00,52.62,52.62,52.43,52.43,100826.0,48.1631,48.1631,47.9892,47.9892,100826.0
2018-05-18 10:40:00,52.43,52.57,52.4,52.57,116540.0,47.9892,48.1173,47.9617,48.1173,116540.0
2018-05-18 10:50:00,52.57,52.67,52.53,52.55,145450.0,48.1173,48.2088,48.0807,48.099,145450.0
2018-05-18 11:00:00,52.56,52.58,52.5,52.54,121334.0,48.1082,48.1265,48.0532,48.0899,121334.0
2018-05-18 11:10:00,52.54,52.57,52.48,52.53,128967.0,48.0899,48.1173,48.0349,48.0807,128967.0
2018-05-18 11:20:00,52.54,52.55,52.25,52.26,94062.0,48.0899,48.099,47.8244,47.8336,94062.0
2018-05-18 11:30:00,52.26,52.47,52.25,52.41,105950.0,47.8336,48.0258,47.8244,47.9709,105950.0
2018-05-18 11:40:00,52.41,52.5,52.35,52.35,96405.0,47.9709,48.0532,47.9159,47.9159,96405.0
2018-05-18 11:50:00,52.35,52.49,52.34,52.45,162096.0,47.9159,48.0441,47.9068,48.0075,162096.0
2018-05-18 12:00:00,52.44,52.6,52.36,52.36,278726.0,47.9983,48.1448,47.9251,47.9251,278726.0
2018-05-18 12:10:00,52.36,52.37,52.25,52.32,189965.0,47.9251,47.9343,47.8244,47.8885,189965.0
2018-05-18 12:20:00,52.32,52.32,52.22,52.23,242173.0,47.8885,47.8885,47.797,47.8061,242173.0
2018-05-18 12:30:00,52.25,52.26,52.13,52.2,93218.0,47.8244,47.8336,47.7146,47.7787,93218.0
2018-05-18 12:40:00,52.2,52.27,52.18,52.22,78594.0,47.7787,47.8427,47.7603,47.797,78594.0
2018-05-18 12:50:00,52.22,52.29,52.19,52.26,225284.0,47.797,47.861,47.7695,47.8336,225284.0
2018-05-18 13:00:00,52.26,52.28,52.24,52.26,89246.0,47.8336,47.8519,47.8153,47.8336,89246.0
2018-05-18 13:10:00,52.26,52.28,52.24,52.27,152326.0,47.8336,47.8519,47.8153,47.8427,152326.0
2018-05-18 13:20:00,52.27,52.3,52.24,52.25,101502.0,47.8427,47.8702,47.8153,47.8244,101502.0
2018-05-18 13:30:00,52.25,52.27,52.23,52.25,55373.0,47.8244,47.8427,47.8061,47.8244,55373.0
2018-05-18 13:40:00,52.24,52.28,52.23,52.26,77719.0,47.8153,47.8519,47.8061,47.8336,77719.0
2018-05-18 13:50:00,52.26,52.27,52.19,52.21,89027.0,47.8336,47.8427,47.7695,47.7878,89027.0
2018-05-18 14:00:00,52.22,52.22,52.12,52.15,79385.0,47.797,47.797,47.7054,47.7329,79385.0
2018-05-18 14:10:00,52.15,52.26,52.14,52.22,108580.0,47.7329,47.8336,47.7237,47.797,108580.0
2018-05-18 14:20:00,52.22,52.27,52.21,52.25,211092.0,47.797,47.8427,47.7878,47.8244,211092.0
2018-05-18 14:30:00,52.25,52.26,52.18,52.21,103612.0,47.8244,47.8336,47.7603,47.7878,103612.0
2018-05-18 14:40:00,52.22,52.25,52.18,52.19,115346.0,47.797,47.8244,47.7603,47.7695,115346.0
2018-05-18 14:50:00,52.19,52.27,52.18,52.23,113298.0,47.7695,47.8427,47.7603,47.8061,113298.0
2018-05-18 15:00:00,52.23,52.25,52.16,52.23,72426.0,47.8061,47.8244,47.742,47.8061,72426.0
2018-05-18 15:10:00,52.23,52.25,52.2,52.23,82319.0,47.8061,47.8244,47.7787,47.8061,82319.0
2018-05-18 15:20:00,52.23,52.28,52.22,52.26,227620.0,47.8061,47.8519,47.797,47.8336,227620.0
2018-05-18 15:30:00,52.26,52.26,52.21,52.25,148254.0,47.8336,47.8336,47.7878,47.8244,148254.0
2018-05-18 15:40:00,52.26,52.26,52.19,52.24,181694.0,47.8336,47.8336,47.7695,47.8153,181694.0
2018-05-18 15:50:00,52.23,52.26,52.18,52.19,436864.0,47.8061,47.8336,47.7603,47.7695,436864.0
2018-05-21 09:30:00,52.45,52.52,52.33,52.47,144526.0,48.0075,48.0715,47.8976,48.0258,144526.0
2018-05-21 09:40:00,52.47,52.55,52.36,52.46,241687.0,48.0258,48.099,47.9251,48.0166,241687.0
2018-05-21 09:50:00,52.46,52.51,52.38,52.42,167522.0,48.0166,48.0624,47.9434,47.98,167522.0
2018-05-21 10:00:00,52.45,52.54,52.39,52.49,120375.0,48.0075,48.0899,47.9526,48.0441,120375.0
2018-05-21 10:10:00,52.48,52.71,52.48,52.7,201058.0,48.0349,48.2455,48.0349,48.2363,201058.0
2018-05-21 10:20:00,52.71,52.75,52.64,52.69,139301.0,48.2455,48.2821,48.1814,48.2272,139301.0
2018-05-21 10:30:00,52.69,52.71,52.62,52.65,127005.0,48.2272,48.2455,48.1631,48.1905,127005.0
2018-05-21 10:40:00,52.65,52.78,52.63,52.65,156364.0,48.1905,48.3095,48.1722,48.1905,156364.0
2018-05-21 10:50:00,52.64,52.65,52.55,52.6,139118.0,48.1814,48.1905,48.099,48.1448,139118.0
2018-05-21 11:00:00,52.6,52.62,52.5,52.54,75124.0,48.1448,48.1631,48.0532,48.0899,75124.0
2018-05-21 11:10:00,52.54,52.59,52.53,52.54,123335.0,48.0899,48.1356,48.0807,48.0899,123335.0
2018-05-21 11:20:00,52.55,52.56,52.4,52.44,137205.0,48.099,48.1082,47.9617,47.9983,137205.0
2018-05-21 11:30:00,52.45,52.47,52.32,52.37,85542.0,48.0075,48.0258,47.8885,47.9343,85542.0
2018-05-21 11:40:00,52.38,52.45,52.37,52.39,109715.0,47.9434,48.0075,47.9343,47.9526,109715.0
2018-05-21 11:50:00,52.39,52.49,52.38,52.46,230839.0,47.9526,48.0441,47.9434,48.0166,230839.0
2018-05-21 12:00:00,52.46,52.47,52.41,52.43,70896.0,48.0166,48.0258,47.9709,47.9892,70896.0
2018-05-21 12:10:00,52.42,52.59,52.4,52.55,294329.0,47.98,48.1356,47.9617,48.099,294329.0
2018-05-21 12:20:00,52.55,52.56,52.49,52.51,67057.0,48.099,48.1082,48.0441,48.0624,67057.0
2018-05-21 12:30:00,52.51,52.84,52.48,52.67,430105.0,48.0624,48.3644,48.0349,48.2088,430105.0
2018-05-21 12:40:00,52.68,52.69,52.51,52.59,235496.0,48.218,48.2272,48.0624,48.1356,235496.0
2018-05-21 12:50:00,52.59,52.63,52.5,52.57,162348.0,48.1356,48.1722,48.0532,48.1173,162348.0
2018-05-21 13:00:00,52.58,52.6,52.47,52.51,93832.0,48.1265,48.1448,48.0258,48.0624,93832.0
2018-05-21 13:10:00,52.52,52.53,52.47,52.5,62338.0,48.0715,48.0807,48.0258,48.0532,62338.0
2018-05-21 13:20:00,52.49,52.52,52.47,52.49,106299.0,48.0441,48.0715,48.0258,48.0441,106299.0
2018-05-21 13:30:00,52.5,52.51,52.43,52.5,80638.0,48.0532,48.0624,47.9892,48.0532,80638.0
2018-05-21 13:40:00,52.5,52.54,52.46,52.49,67612.0,48.0532,48.0899,48.0166,48.0441,67612.0
2018-05-21 13:50:00,52.5,52.5,52.42,52.43,63008.0,48.0532,48.0532,47.98,47.9892,63008.0
2018-05-21 14:00:00,52.43,52.53,52.38,52.53,165680.0,47.9892,48.0807,47.9434,48.0807,165680.0
2018-05-21 14:10:00,52.53,52.55,52.46,52.5,85969.0,48.0807,48.099,48.0166,48.0532,85969.0
2018-05-21 14:20:00,52.5,52.51,52.43,52.45,87150.0,48.0532,48.0624,47.9892,48.0075,87150.0
2018-05-21 14:30:00,52.46,52.46,52.33,52.4,119607.0,48.0166,48.0166,47.8976,47.9617,119607.0
2018-05-21 14:40:00,52.42,52.45,52.34,52.34,100439.0,47.98,48.0075,47.9068,47.9068,100439.0
2018-05-21 14:50:00,52.34,52.46,52.31,52.44,210939.0,47.9068,48.0166,47.8793,47.9983,210939.0
2018-05-21 15:00:00,52.45,52.45,52.32,52.32,180287.0,48.0075,48.0075,47.8885,47.8885,180287.0
2018-05-21 15:10:00,52.32,52.44,52.28,52.39,175058.0,47.8885,47.9983,47.8519,47.9526,175058.0
2018-05-21 15:20:00,52.4,52.41,52.25,52.28,160709.0,47.9617,47.9709,47.8244,47.8519,160709.0
2018-05-21 15:30:00,52.28,52.29,52.2,52.25,175540.0,47.8519,47.861,47.7787,47.8244,175540.0
2018-05-21 15:40:00,52.25,52.27,52.18,52.2,263814.0,47.8244,47.8427,47.7603,47.7787,263814.0
2018-05-21 15:50:00,52.2,52.28,52.14,52.22,630021.0,47.7787,47.8519,47.7237,47.797,630021.0
2018-05-22 09:30:00,52.51,52.67,52.38,52.41,189346.0,48.0624,48.2088,47.9434,47.9709,189346.0
2018-05-22 09:40:00,52.41,52.45,52.21,52.28,168417.0,47.9709,48.0075,47.7878,47.8519,168417.0
2018-05-22 09:50:00,52.29,52.31,52.13,52.23,148662.0,47.861,47.8793,47.7146,47.8061,148662.0
2018-05-22 10:00:00,52.23,52.38,52.13,52.38,209627.0,47.8061,47.9434,47.7146,47.9434,209627.0
2018-05-22 10:10:00,52.39,52.41,52.14,52.23,132225.0,47.9526,47.9709,47.7237,47.8061,132225.0
2018-05-22 10:20:00,52.23,52.29,52.17,52.18,98531.0,47.8061,47.861,47.7512,47.7603,98531.0
2018-05-22 10:30:00,52.19,52.22,52.06,52.07,173977.0,47.7695,47.797,47.6505,47.6597,173977.0
2018-05-22 10:40:00,52.07,52.23,52.05,52.07,131459.0,47.6597,47.8061,47.6414,47.6597,131459.0
2018-05-22 10:50:00,52.07,52.15,52.01,52.04,109388.0,47.6597,47.7329,47.6047,47.6322,109388.0
2018-05-22 11:00:00,52.04,52.05,51.91,51.94,178468.0,47.6322,47.6414,47.5132,47.5407,178468.0
2018-05-22 11:10:00,51.93,52.09,51.92,52.04,95874.0,47.5315,47.678,47.5224,47.6322,95874.0
2018-05-22 11:20:00,52.03,52.04,51.75,51.79,338382.0,47.6231,47.6322,47.3668,47.4034,338382.0
2018-05-22 11:30:00,51.79,51.82,51.67,51.68,182572.0,47.4034,47.4308,47.2935,47.3027,182572.0
2018-05-22 11:40:00,51.67,51.7,51.52,51.52,187988.0,47.2935,47.321,47.1562,47.1562,187988.0
2018-05-22 11:50:00,51.52,51.69,51.5,51.6,180471.0,47.1562,47.3119,47.1379,47.2295,180471.0
2018-05-22 12:00:00,51.61,51.61,51.41,51.43,155072.0,47.2386,47.2386,47.0556,47.0739,155072.0
2018-05-22 12:10:00,51.43,51.43,51.25,51.27,201580.0,47.0739,47.0739,46.9091,46.9274,201580.0
2018-05-22 12:20:00,51.27,51.32,51.11,51.15,158725.0,46.9274,46.9732,46.781,46.8176,158725.0
2018-05-22 12:30:00,51.15,51.22,51.07,51.2,178790.0,46.8176,46.8817,46.7444,46.8634,178790.0
2018-05-22 12:40:00,51.21,51.3,51.17,51.17,129823.0,46.8725,46.9549,46.8359,46.8359,129823.0
2018-05-22 12:50:00,51.16,51.21,51.1,51.21,139161.0,46.8267,46.8725,46.7718,46.8725,139161.0
2018-05-22 13:00:00,51.2,51.21,51.1,51.16,74361.0,46.8634,46.8725,46.7718,46.8267,74361.0
2018-05-22 13:10:00,51.18,51.22,51.1,51.16,139628.0,46.845,46.8817,46.7718,46.8267,139628.0
2018-05-22 13:20:00,51.16,51.25,51.16,51.25,139619.0,46.8267,46.9091,46.8267,46.9091,139619.0
2018-05-22 13:30:00,51.24,51.25,51.15,51.2,158479.0,46.9,46.9091,46.8176,46.8634,158479.0
2018-05-22 13:40:00,51.19,51.23,51.16,51.21,122382.0,46.8542,46.8908,46.8267,46.8725,122382.0
2018-05-22 13:50:00,51.21,51.24,51.15,51.19,107920.0,46.8725,46.9,46.8176,46.8542,107920.0
2018-05-22 14:00:00,51.2,51.23,51.15,51.21,129743.0,46.8634,46.8908,46.8176,46.8725,129743.0
2018-05-22 14:10:00,51.2,51.23,51.17,51.17,86299.0,46.8634,46.8908,46.8359,46.8359,86299.0
2018-05-22 14:20:00,51.17,51.2,51.1,51.12,110715.0,46.8359,46.8634,46.7718,46.7901,110715.0
2018-05-22 14:30:00,51.12,51.15,51.09,51.09,84427.0,46.7901,46.8176,46.7627,46.7627,84427.0
2018-05-22 14:40:00,51.09,51.16,51.06,51.15,138965.0,46.7627,46.8267,46.7352,46.8176,138965.0
2018-05-22 14:50:00,51.15,51.19,51.1,51.1,104649.0,46.8176,46.8542,46.7718,46.7718,104649.0
2018-05-22 15:00:00,51.1,51.11,51.01,51.03,259967.0,46.7718,46.781,46.6894,46.7078,259967.0
2018-05-22 15:10:00,51.02,51.04,50.95,50.96,265392.0,46.6986,46.7169,46.6345,46.6437,265392.0
2018-05-22 15:20:00,50.95,50.97,50.9,50.91,191503.0,46.6345,46.6528,46.5888,46.5979,191503.0
2018-05-22 15:30:00,50.91,50.91,50.81,50.82,287578.0,46.5979,46.5979,46.5064,46.5155,287578.0
2018-05-22 15:40:00,50.83,50.83,50.68,50.74,445269.0,46.5247,46.5247,46.3874,46.4423,445269.0
2018-05-22 15:50:00,50.74,50.9,50.73,50.85,1340393.0,46.4423,46.5888,46.4332,46.543,1340393.0
2018-05-23 09:30:00,50.83,50.84,50.41,50.64,168407.0,46.5247,46.5338,46.1403,46.3508,168407.0
2018-05-23 09:40:00,50.64,50.73,50.59,50.63,128421.0,46.3508,46.4332,46.305,46.3416,128421.0
2018-05-23 09:50:00,50.62,50.87,50.61,50.79,179944.0,46.3325,46.5613,46.3233,46.4881,179944.0
2018-05-23 10:00:00,50.78,50.79,50.62,50.66,113975.0,46.4789,46.4881,46.3325,46.3691,113975.0
2018-05-23 10:10:00,50.65,50.69,50.52,50.58,90329.0,46.3599,46.3966,46.2409,46.2959,90329.0
2018-05-23 10:20:00,50.58,50.63,50.43,50.62,111297.0,46.2959,46.3416,46.1586,46.3325,111297.0
2018-05-23 10:30:00,50.62,50.86,50.61,50.86,139899.0,46.3325,46.5522,46.3233,46.5522,139899.0
2018-05-23 10:40:00,50.86,50.86,50.69,50.79,148229.0,46.5522,46.5522,46.3966,46.4881,148229.0
2018-05-23 10:50:00,50.78,50.78,50.66,50.66,87778.0,46.4789,46.4789,46.3691,46.3691,87778.0
2018-05-23 11:00:00,50.66,50.68,50.55,50.58,78791.0,46.3691,46.3874,46.2684,46.2959,78791.0
2018-05-23 11:10:00,50.58,50.67,50.56,50.62,44388.0,46.2959,46.3782,46.2776,46.3325,44388.0
2018-05-23 11:20:00,50.62,50.63,50.56,50.6,181644.0,46.3325,46.3416,46.2776,46.3142,181644.0
2018-05-23 11:30:00,50.6,50.61,50.54,50.58,106661.0,46.3142,46.3233,46.2593,46.2959,106661.0
2018-05-23 11:40:00,50.58,50.65,50.57,50.62,98250.0,46.2959,46.3599,46.2867,46.3325,98250.0
2018-05-23 11:50:00,50.62,50.65,50.47,50.47,82232.0,46.3325,46.3599,46.1952,46.1952,82232.0
2018-05-23 12:00:00,50.48,50.56,50.44,50.54,186031.0,46.2043,46.2776,46.1677,46.2593,186031.0
2018-05-23 12:10:00,50.52,50.58,50.51,50.51,80684.0,46.2409,46.2959,46.2318,46.2318,80684.0
2018-05-23 12:20:00,50.5,50.56,50.48,50.52,101684.0,46.2226,46.2776,46.2043,46.2409,101684.0
2018-05-23 12:30:00,50.51,50.54,50.49,50.53,69826.0,46.2318,46.2593,46.2135,46.2501,69826.0
2018-05-23 12:40:00,50.52,50.62,50.52,50.53,96164.0,46.2409,46.3325,46.2409,46.2501,96164.0
2018-05-23 12:50:00,50.53,50.53,50.37,50.41,158874.0,46.2501,46.2501,46.1037,46.1403,158874.0
2018-05-23 13:00:00,50.41,50.41,50.3,50.3,121704.0,46.1403,46.1403,46.0396,46.0396,121704.0
2018-05-23 13:10:00,50.3,50.41,50.3,50.37,66822.0,46.0396,46.1403,46.0396,46.1037,66822.0
2018-05-23 13:20:00,50.37,50.44,50.35,50.4,54403.0,46.1037,46.1677,46.0853,46.1311,54403.0
2018-05-23 13:30:00,50.4,50.41,50.25,50.31,120235.0,46.1311,46.1403,45.9938,46.0487,120235.0
2018-05-23 13:40:00,50.32,50.4,50.31,50.36,60226.0,46.0579,46.1311,46.0487,46.0945,60226.0
2018-05-23 13:50:00,50.36,50.43,50.26,50.37,91297.0,46.0945,46.1586,46.003,46.1037,91297.0
2018-05-23 14:00:00,50.37,50.49,50.35,50.46,183721.0,46.1037,46.2135,46.0853,46.186,183721.0
2018-05-23 14:10:00,50.46,50.54,50.4,50.46,195542.0,46.186,46.2593,46.1311,46.186,195542.0
2018-05-23 14:20:00,50.45,50.52,50.41,50.42,116272.0,46.1769,46.2409,46.1403,46.1494,116272.0
2018-05-23 14:30:00,50.42,50.47,50.42,50.44,73788.0,46.1494,46.1952,46.1494,46.1677,73788.0
2018-05-23 14:40:00,50.44,50.48,50.41,50.43,103761.0,46.1677,46.2043,46.1403,46.1586,103761.0
2018-05-23 14:50:00,50.43,50.46,50.37,50.38,121635.0,46.1586,46.186,46.1037,46.1128,121635.0
2018-05-23 15:00:00,50.39,50.4,50.34,50.36,213598.0,46.122,46.1311,46.0762,46.0945,213598.0
2018-05-23 15:10:00,50.37,50.4,50.35,50.36,117564.0,46.1037,46.1311,46.0853,46.0945,117564.0
2018-05-23 15:20:00,50.36,50.37,50.32,50.34,446084.0,46.0945,46.1037,46.0579,46.0762,446084.0
2018-05-23 15:30:00,50.34,50.35,50.28,50.31,198638.0,46.0762,46.0853,46.0213,46.0487,198638.0
2018-05-23 15:40:00,50.31,50.34,50.2,50.21,386729.0,46.0487,46.0762,45.9481,45.9572,386729.0
2018-05-23 15:50:00,50.21,50.4,50.21,50.32,1335014.0,45.9572,46.1311,45.9572,46.0579,1335014.0
2018-05-24 09:30:00,50.41,50.6,50.41,50.49,198529.0,46.1403,46.3142,46.1403,46.2135,198529.0
2018-05-24 09:40:00,50.5,50.71,50.41,50.58,341605.0,46.2226,46.4149,46.1403,46.2959,341605.0
2018-05-24 09:50:00,50.59,50.59,50.37,50.41,276554.0,46.305,46.305,46.1037,46.1403,276554.0
2018-05-24 10:00:00,50.41,50.52,50.37,50.43,135866.0,46.1403,46.2409,46.1037,46.1586,135866.0
2018-05-24 10:10:00,50.43,50.52,50.29,50.3,149211.0,46.1586,46.2409,46.0304,46.0396,149211.0
2018-05-24 10:20:00,50.3,50.39,50.24,50.33,106965.0,46.0396,46.122,45.9847,46.067,106965.0
2018-05-24 10:30:00,50.32,50.5,50.27,50.49,173748.0,46.0579,46.2226,46.0121,46.2135,173748.0
2018-05-24 10:40:00,50.48,50.49,50.25,50.32,281855.0,46.2043,46.2135,45.9938,46.0579,281855.0
2018-05-24 10:50:00,50.33,50.34,50.21,50.23,116543.0,46.067,46.0762,45.9572,45.9755,116543.0
2018-05-24 11:00:00,50.23,50.35,50.21,50.35,141639.0,45.9755,46.0853,45.9572,46.0853,141639.0
2018-05-24 11:10:00,50.34,50.55,50.29,50.5,270171.0,46.0762,46.2684,46.0304,46.2226,270171.0
2018-05-24 11:20:00,50.5,50.81,50.49,50.81,284378.0,46.2226,46.5064,46.2135,46.5064,284378.0
2018-05-24 11:30:00,50.82,51.03,50.81,51.03,219564.0,46.5155,46.7078,46.5064,46.7078,219564.0
2018-05-24 11:40:00,51.03,51.15,51.0,51.11,189323.0,46.7078,46.8176,46.6803,46.781,189323.0
2018-05-24 11:50:00,51.12,51.25,51.05,51.25,164650.0,46.7901,46.9091,46.7261,46.9091,164650.0
2018-05-24 12:00:00,51.24,51.25,51.16,51.17,146063.0,46.9,46.9091,46.8267,46.8359,146063.0
2018-05-24 12:10:00,51.18,51.19,51.1,51.15,121775.0,46.845,46.8542,46.7718,46.8176,121775.0
2018-05-24 12:20:00,51.15,51.3,51.15,51.21,114949.0,46.8176,46.9549,46.8176,46.8725,114949.0
2018-05-24 12:30:00,51.21,51.26,51.16,51.22,86989.0,46.8725,46.9183,46.8267,46.8817,86989.0
2018-05-24 12:40:00,51.22,51.23,51.17,51.19,84099.0,46.8817,46.8908,46.8359,46.8542,84099.0
2018-05-24 12:50:00,51.19,51.2,51.11,51.17,100159.0,46.8542,46.8634,46.781,46.8359,100159.0
2018-05-24 13:00:00,51.17,51.33,51.16,51.33,132957.0,46.8359,46.9823,46.8267,46.9823,132957.0
2018-05-24 13:10:00,51.32,51.43,51.32,51.43,147841.0,46.9732,47.0739,46.9732,47.0739,147841.0
2018-05-24 13:20:00,51.43,51.43,51.36,51.41,112050.0,47.0739,47.0739,47.0098,47.0556,112050.0
2018-05-24 13:30:00,51.42,51.44,51.4,51.44,87343.0,47.0647,47.083,47.0464,47.083,87343.0
2018-05-24 13:40:00,51.44,51.51,51.43,51.5,108791.0,47.083,47.1471,47.0739,47.1379,108791.0
2018-05-24 13:50:00,51.49,51.52,51.47,51.48,90130.0,47.1288,47.1562,47.1105,47.1196,90130.0
2018-05-24 14:00:00,51.48,51.48,51.39,51.44,84441.0,47.1196,47.1196,47.0373,47.083,84441.0
2018-05-24 14:10:00,51.44,51.44,51.36,51.36,114348.0,47.083,47.083,47.0098,47.0098,114348.0
2018-05-24 14:20:00,51.37,51.46,51.35,51.4,144512.0,47.019,47.1013,47.0006,47.0464,144512.0
2018-05-24 14:30:00,51.39,51.42,51.36,51.39,103724.0,47.0373,47.0647,47.0098,47.0373,103724.0
2018-05-24 14:40:00,51.39,51.39,51.28,51.28,94252.0,47.0373,47.0373,46.9366,46.9366,94252.0
2018-05-24 14:50:00,51.29,51.32,51.27,51.3,105820.0,46.9457,46.9732,46.9274,46.9549,105820.0
2018-05-24 15:00:00,51.3,51.31,51.23,51.31,145448.0,46.9549,46.964,46.8908,46.964,145448.0
2018-05-24 15:10:00,51.31,51.32,51.26,51.29,118276.0,46.964,46.9732,46.9183,46.9457,118276.0
2018-05-24 15:20:00,51.29,51.42,51.29,51.34,133423.0,46.9457,47.0647,46.9457,46.9915,133423.0
2018-05-24 15:30:00,51.35,51.43,51.34,51.41,138691.0,47.0006,47.0739,46.9915,47.0556,138691.0
2018-05-24 15:40:00,51.41,51.42,51.36,51.37,255309.0,47.0556,47.0647,47.0098,47.019,255309.0
2018-05-24 15:50:00,51.36,51.37,51.15,51.21,738776.0,47.0098,47.019,46.8176,46.8725,738776.0
2018-05-25 09:30:00,51.4,51.93,51.36,51.93,248811.0,47.0464,47.5315,47.0098,47.5315,248811.0
2018-05-25 09:40:00,51.92,52.56,51.83,52.48,461920.0,47.5224,48.1082,47.44,48.0349,461920.0
2018-05-25 09:50:00,52.48,52.57,52.24,52.38,403201.0,48.0349,48.1173,47.8153,47.9434,403201.0
2018-05-25 10:00:00,52.37,52.78,52.33,52.78,279254.0,47.9343,48.3095,47.8976,48.3095,279254.0
2018-05-25 10:10:00,52.79,53.05,52.68,52.95,269709.0,48.3187,48.5567,48.218,48.4651,269709.0
2018-05-25 10:20:00,52.95,53.16,52.91,53.02,317291.0,48.4651,48.6573,48.4285,48.5292,317291.0
2018-05-25 10:30:00,53.02,53.32,53.01,53.27,312751.0,48.5292,48.8038,48.52,48.758,312751.0
2018-05-25 10:40:00,53.27,53.27,53.04,53.14,317046.0,48.758,48.758,48.5475,48.639,317046.0
2018-05-25 10:50:00,53.14,53.2,53.06,53.14,180058.0,48.639,48.694,48.5658,48.639,180058.0
2018-05-25 11:00:00,53.14,53.37,53.07,53.21,169266.0,48.639,48.8496,48.575,48.7031,169266.0
2018-05-25 11:10:00,53.22,53.24,53.13,53.21,145736.0,48.7123,48.7306,48.6299,48.7031,145736.0
2018-05-25 11:20:00,53.2,53.4,53.17,53.38,153910.0,48.694,48.877,48.6665,48.8587,153910.0
2018-05-25 11:30:00,53.4,53.45,53.25,53.32,125258.0,48.877,48.9228,48.7397,48.8038,125258.0
2018-05-25 11:40:00,53.33,53.33,53.16,53.21,136459.0,48.8129,48.8129,48.6573,48.7031,136459.0
2018-05-25 11:50:00,53.22,53.25,53.13,53.23,122559.0,48.7123,48.7397,48.6299,48.7214,122559.0
2018-05-25 12:00:00,53.22,53.29,53.2,53.25,100179.0,48.7123,48.7763,48.694,48.7397,100179.0
2018-05-25 12:10:00,53.25,53.29,53.2,53.25,110899.0,48.7397,48.7763,48.694,48.7397,110899.0
2018-05-25 12:20:00,53.26,53.35,53.23,53.3,85845.0,48.7489,48.8312,48.7214,48.7855,85845.0
2018-05-25 12:30:00,53.3,53.38,53.26,53.37,97988.0,48.7855,48.8587,48.7489,48.8496,97988.0
2018-05-25 12:40:00,53.37,53.38,53.23,53.25,97256.0,48.8496,48.8587,48.7214,48.7397,97256.0
2018-05-25 12:50:00,53.25,53.28,53.13,53.17,180505.0,48.7397,48.7672,48.6299,48.6665,180505.0
2018-05-25 13:00:00,53.17,53.24,53.15,53.2,97279.0,48.6665,48.7306,48.6482,48.694,97279.0
2018-05-25 13:10:00,53.21,53.26,53.06,53.07,163437.0,48.7031,48.7489,48.5658,48.575,163437.0
2018-05-25 13:20:00,53.07,53.07,52.91,52.91,133425.0,48.575,48.575,48.4285,48.4285,133425.0
2018-05-25 13:30:00,52.9,52.9,52.68,52.69,125863.0,48.4194,48.4194,48.218,48.2272,125863.0
2018-05-25 13:40:00,52.69,52.77,52.65,52.71,196641.0,48.2272,48.3004,48.1905,48.2455,196641.0
2018-05-25 13:50:00,52.71,52.78,52.64,52.75,106745.0,48.2455,48.3095,48.1814,48.2821,106745.0
2018-05-25 14:00:00,52.75,52.79,52.73,52.79,89969.0,48.2821,48.3187,48.2638,48.3187,89969.0
2018-05-25 14:10:00,52.8,52.92,52.79,52.92,219028.0,48.3278,48.4377,48.3187,48.4377,219028.0
2018-05-25 14:20:00,52.91,52.97,52.9,52.93,107940.0,48.4285,48.4834,48.4194,48.4468,107940.0
2018-05-25 14:30:00,52.93,52.94,52.84,52.87,77290.0,48.4468,48.456,48.3644,48.3919,77290.0
2018-05-25 14:40:00,52.87,52.87,52.72,52.83,74948.0,48.3919,48.3919,48.2546,48.3553,74948.0
2018-05-25 14:50:00,52.82,52.83,52.75,52.75,47960.0,48.3461,48.3553,48.2821,48.2821,47960.0
2018-05-25 15:00:00,52.75,52.75,52.7,52.72,92266.0,48.2821,48.2821,48.2363,48.2546,92266.0
2018-05-25 15:10:00,52.72,52.8,52.66,52.79,94784.0,48.2546,48.3278,48.1997,48.3187,94784.0
2018-05-25 15:20:00,52.79,52.8,52.74,52.77,78416.0,48.3187,48.3278,48.2729,48.3004,78416.0
2018-05-25 15:30:00,52.76,52.78,52.74,52.74,163218.0,48.2912,48.3095,48.2729,48.2729,163218.0
2018-05-25 15:40:00,52.74,52.78,52.7,52.77,233827.0,48.2729,48.3095,48.2363,48.3004,233827.0
2018-05-25 15:50:00,52.78,52.93,52.74,52.87,915944.0,48.3095,48.4468,48.2729,48.3919,915944.0
2018-05-29 09:30:00,52.62,52.8,52.26,52.29,209446.0,48.1631,48.3278,47.8336,47.861,209446.0
2018-05-29 09:40:00,52.27,52.29,51.54,51.64,317190.0,47.8427,47.861,47.1746,47.2661,317190.0
2018-05-29 09:50:00,51.64,52.08,51.61,52.05,231776.0,47.2661,47.6688,47.2386,47.6414,231776.0
2018-05-29 10:00:00,52.06,52.28,52.04,52.11,248187.0,47.6505,47.8519,47.6322,47.6963,248187.0
2018-05-29 10:10:00,52.12,52.18,51.83,52.02,266301.0,47.7054,47.7603,47.44,47.6139,266301.0
2018-05-29 10:20:00,52.02,52.34,52.01,52.23,136515.0,47.6139,47.9068,47.6047,47.8061,136515.0
2018-05-29 10:30:00,52.22,52.23,51.88,52.02,141848.0,47.797,47.8061,47.4858,47.6139,141848.0
2018-05-29 10:40:00,52.03,52.05,51.9,51.95,67640.0,47.6231,47.6414,47.5041,47.5498,67640.0
2018-05-29 10:50:00,51.95,52.11,51.94,52.02,62073.0,47.5498,47.6963,47.5407,47.6139,62073.0
2018-05-29 11:00:00,52.03,52.06,51.94,52.03,59610.0,47.6231,47.6505,47.5407,47.6231,59610.0
2018-05-29 11:10:00,52.04,52.15,52.04,52.06,50887.0,47.6322,47.7329,47.6322,47.6505,50887.0
2018-05-29 11:20:00,52.06,52.22,52.06,52.16,72734.0,47.6505,47.797,47.6505,47.742,72734.0
2018-05-29 11:30:00,52.15,52.17,51.88,51.91,97895.0,47.7329,47.7512,47.4858,47.5132,97895.0
2018-05-29 11:40:00,51.91,51.91,51.73,51.79,134590.0,47.5132,47.5132,47.3485,47.4034,134590.0
2018-05-29 11:50:00,51.79,51.89,51.76,51.79,82555.0,47.4034,47.4949,47.3759,47.4034,82555.0
2018-05-29 12:00:00,51.79,51.79,51.63,51.64,109421.0,47.4034,47.4034,47.2569,47.2661,109421.0
2018-05-29 12:10:00,51.63,51.66,51.51,51.58,89577.0,47.2569,47.2844,47.1471,47.2112,89577.0
2018-05-29 12:20:00,51.58,51.65,51.56,51.57,54576.0,47.2112,47.2752,47.1929,47.202,54576.0
2018-05-29 12:30:00,51.57,51.72,51.55,51.67,71219.0,47.202,47.3393,47.1837,47.2935,71219.0
2018-05-29 12:40:00,51.67,51.74,51.62,51.73,62097.0,47.2935,47.3576,47.2478,47.3485,62097.0
2018-05-29 12:50:00,51.74,51.77,51.69,51.73,46977.0,47.3576,47.3851,47.3119,47.3485,46977.0
2018-05-29 13:00:00,51.73,51.74,51.67,51.69,66708.0,47.3485,47.3576,47.2935,47.3119,66708.0
2018-05-29 13:10:00,51.69,51.82,51.68,51.74,137385.0,47.3119,47.4308,47.3027,47.3576,137385.0
2018-05-29 13:20:00,51.73,51.79,51.66,51.69,67854.0,47.3485,47.4034,47.2844,47.3119,67854.0
2018-05-29 13:30:00,51.7,51.73,51.58,51.6,81523.0,47.321,47.3485,47.2112,47.2295,81523.0
2018-05-29 13:40:00,51.61,51.75,51.6,51.74,51087.0,47.2386,47.3668,47.2295,47.3576,51087.0
2018-05-29 13:50:00,51.74,51.76,51.63,51.65,74106.0,47.3576,47.3759,47.2569,47.2752,74106.0
2018-05-29 14:00:00,51.65,51.65,51.45,51.53,102647.0,47.2752,47.2752,47.0922,47.1654,102647.0
2018-05-29 14:10:00,51.54,51.55,51.45,51.49,87202.0,47.1746,47.1837,47.0922,47.1288,87202.0
2018-05-29 14:20:00,51.48,51.48,51.33,51.39,73259.0,47.1196,47.1196,46.9823,47.0373,73259.0
2018-05-29 14:30:00,51.39,51.43,51.31,51.31,57341.0,47.0373,47.0739,46.964,46.964,57341.0
2018-05-29 14:40:00,51.31,51.37,51.25,51.32,76526.0,46.964,47.019,46.9091,46.9732,76526.0
2018-05-29 14:50:00,51.32,51.32,51.22,51.26,80814.0,46.9732,46.9732,46.8817,46.9183,80814.0
2018-05-29 15:00:00,51.27,51.34,51.21,51.27,136522.0,46.9274,46.9915,46.8725,46.9274,136522.0
2018-05-29 15:10:00,51.28,51.34,51.25,51.27,136057.0,46.9366,46.9915,46.9091,46.9274,136057.0
2018-05-29 15:20:00,51.28,51.39,51.27,51.39,110461.0,46.9366,47.0373,46.9274,47.0373,110461.0
2018-05-29 15:30:00,51.39,51.67,51.38,51.62,279321.0,47.0373,47.2935,47.0281,47.2478,279321.0
2018-05-29 15:40:00,51.62,51.68,51.55,51.55,384514.0,47.2478,47.3027,47.1837,47.1837,384514.0
2018-05-29 15:50:00,51.56,51.61,51.46,51.5,638897.0,47.1929,47.2386,47.1013,47.1379,638897.0
2018-05-30 09:30:00,51.75,51.75,51.22,51.47,330709.0,47.3668,47.3668,46.8817,47.1105,330709.0
2018-05-30 09:40:00,51.47,51.84,51.44,51.53,116842.0,47.1105,47.4491,47.083,47.1654,116842.0
2018-05-30 09:50:00,51.52,51.53,51.31,51.43,93964.0,47.1562,47.1654,46.964,47.0739,93964.0
2018-05-30 10:00:00,51.43,51.54,51.37,51.42,83084.0,47.0739,47.1746,47.019,47.0647,83084.0
2018-05-30 10:10:00,51.42,51.42,51.25,51.32,127472.0,47.0647,47.0647,46.9091,46.9732,127472.0
2018-05-30 10:20:00,51.32,51.45,51.29,51.45,74112.0,46.9732,47.0922,46.9457,47.0922,74112.0
2018-05-30 10:30:00,51.46,51.49,51.3,51.32,51172.0,47.1013,47.1288,46.9549,46.9732,51172.0
2018-05-30 10:40:00,51.32,51.43,51.27,51.27,99323.0,46.9732,47.0739,46.9274,46.9274,99323.0
2018-05-30 10:50:00,51.27,51.29,51.13,51.17,163785.0,46.9274,46.9457,46.7993,46.8359,163785.0
2018-05-30 11:00:00,51.2,51.2,50.96,51.01,166986.0,46.8634,46.8634,46.6437,46.6894,166986.0
2018-05-30 11:10:00,51.01,51.08,50.95,50.96,105507.0,46.6894,46.7535,46.6345,46.6437,105507.0
2018-05-30 11:20:00,50.95,51.21,50.92,51.13,129575.0,46.6345,46.8725,46.6071,46.7993,129575.0
2018-05-30 11:30:00,51.12,51.22,51.09,51.22,75617.0,46.7901,46.8817,46.7627,46.8817,75617.0
2018-05-30 11:40:00,51.22,51.23,51.11,51.12,34228.0,46.8817,46.8908,46.781,46.7901,34228.0
2018-05-30 11:50:00,51.11,51.27,51.09,51.22,54353.0,46.781,46.9274,46.7627,46.8817,54353.0
2018-05-30 12:00:00,51.22,51.3,51.2,51.21,55515.0,46.8817,46.9549,46.8634,46.8725,55515.0
2018-05-30 12:10:00,51.22,51.24,51.16,51.23,54305.0,46.8817,46.9,46.8267,46.8908,54305.0
2018-05-30 12:20:00,51.24,51.3,51.2,51.21,47166.0,46.9,46.9549,46.8634,46.8725,47166.0
2018-05-30 12:30:00,51.21,51.22,51.05,51.08,63710.0,46.8725,46.8817,46.7261,46.7535,63710.0
2018-05-30 12:40:00,51.08,51.08,51.01,51.05,64250.0,46.7535,46.7535,46.6894,46.7261,64250.0
2018-05-30 12:50:00,51.06,51.12,51.05,51.11,60635.0,46.7352,46.7901,46.7261,46.781,60635.0
2018-05-30 13:00:00,51.11,51.13,51.04,51.11,91388.0,46.781,46.7993,46.7169,46.781,91388.0
2018-05-30 13:10:00,51.11,51.23,51.1,51.2,48379.0,46.781,46.8908,46.7718,46.8634,48379.0
2018-05-30 13:20:00,51.21,51.25,51.17,51.21,56869.0,46.8725,46.9091,46.8359,46.8725,56869.0
2018-05-30 13:30:00,51.22,51.24,51.18,51.21,41972.0,46.8817,46.9,46.845,46.8725,41972.0
2018-05-30 13:40:00,51.22,51.27,51.19,51.23,70253.0,46.8817,46.9274,46.8542,46.8908,70253.0
2018-05-30 13:50:00,51.24,51.26,51.18,51.25,67132.0,46.9,46.9183,46.845,46.9091,67132.0
2018-05-30 14:00:00,51.26,51.3,51.24,51.25,75374.0,46.9183,46.9549,46.9,46.9091,75374.0
2018-05-30 14:10:00,51.26,51.32,51.25,51.25,54444.0,46.9183,46.9732,46.9091,46.9091,54444.0
2018-05-30 14:20:00,51.26,51.28,51.25,51.27,80272.0,46.9183,46.9366,46.9091,46.9274,80272.0
2018-05-30 14:30:00,51.26,51.4,51.25,51.4,57360.0,46.9183,47.0464,46.9091,47.0464,57360.0
2018-05-30 14:40:00,51.4,51.41,51.3,51.35,109096.0,47.0464,47.0556,46.9549,47.0006,109096.0
2018-05-30 14:50:00,51.35,51.42,51.34,51.41,64242.0,47.0006,47.0647,46.9915,47.0556,64242.0
2018-05-30 15:00:00,51.41,51.44,51.36,51.43,72469.0,47.0556,47.083,47.0098,47.0739,72469.0
2018-05-30 15:10:00,51.42,51.46,51.39,51.43,74344.0,47.0647,47.1013,47.0373,47.0739,74344.0
2018-05-30 15:20:00,51.43,51.44,51.31,51.32,92209.0,47.0739,47.083,46.964,46.9732,92209.0
2018-05-30 15:30:00,51.31,51.35,51.28,51.3,90111.0,46.964,47.0006,46.9366,46.9549,90111.0
2018-05-30 15:40:00,51.29,51.32,51.26,51.28,133840.0,46.9457,46.9732,46.9183,46.9366,133840.0
2018-05-30 15:50:00,51.29,51.38,51.28,51.33,569297.0,46.9457,47.0281,46.9366,46.9823,569297.0
2018-05-31 09:30:00,51.34,51.41,51.08,51.2,151797.0,46.9915,47.0556,46.7535,46.8634,151797.0
2018-05-31 09:40:00,51.21,51.41,51.12,51.18,76197.0,46.8725,47.0556,46.7901,46.845,76197.0
2018-05-31 09:50:00,51.19,51.24,51.05,51.11,65278.0,46.8542,46.9,46.7261,46.781,65278.0
2018-05-31 10:00:00,51.1,51.17,50.96,51.1,97205.0,46.7718,46.8359,46.6437,46.7718,97205.0
2018-05-31 10:10:00,51.12,51.66,51.1,51.6,259580.0,46.7901,47.2844,46.7718,47.2295,259580.0
2018-05-31 10:20:00,51.62,51.8,51.34,51.39,200309.0,47.2478,47.4125,46.9915,47.0373,200309.0
2018-05-31 10:30:00,51.37,51.41,51.22,51.23,80121.0,47.019,47.0556,46.8817,46.8908,80121.0
2018-05-31 10:40:00,51.22,51.32,51.15,51.2,112637.0,46.8817,46.9732,46.8176,46.8634,112637.0
2018-05-31 10:50:00,51.2,51.32,51.16,51.24,68759.0,46.8634,46.9732,46.8267,46.9,68759.0
2018-05-31 11:00:00,51.22,51.22,51.06,51.08,89338.0,46.8817,46.8817,46.7352,46.7535,89338.0
2018-05-31 11:10:00,51.06,51.06,50.92,50.92,89387.0,46.7352,46.7352,46.6071,46.6071,89387.0
2018-05-31 11:20:00,50.93,51.15,50.92,51.15,121490.0,46.6162,46.8176,46.6071,46.8176,121490.0
2018-05-31 11:30:00,51.15,51.22,51.1,51.12,106873.0,46.8176,46.8817,46.7718,46.7901,106873.0
2018-05-31 11:40:00,51.11,51.22,51.11,51.16,81955.0,46.781,46.8817,46.781,46.8267,81955.0
2018-05-31 11:50:00,51.15,51.18,51.09,51.16,83508.0,46.8176,46.845,46.7627,46.8267,83508.0
2018-05-31 12:00:00,51.15,51.18,51.05,51.07,105494.0,46.8176,46.845,46.7261,46.7444,105494.0
2018-05-31 12:10:00,51.07,51.16,51.04,51.14,69978.0,46.7444,46.8267,46.7169,46.8084,69978.0
2018-05-31 12:20:00,51.13,51.13,51.03,51.07,22891.0,46.7993,46.7993,46.7078,46.7444,22891.0
2018-05-31 12:30:00,51.05,51.07,50.95,51.0,43067.0,46.7261,46.7444,46.6345,46.6803,43067.0
2018-05-31 12:40:00,50.99,51.08,50.99,51.08,35528.0,46.6711,46.7535,46.6711,46.7535,35528.0
2018-05-31 12:50:00,51.08,51.15,51.07,51.15,44852.0,46.7535,46.8176,46.7444,46.8176,44852.0
2018-05-31 13:00:00,51.15,51.18,51.09,51.14,29196.0,46.8176,46.845,46.7627,46.8084,29196.0
2018-05-31 13:10:00,51.12,51.17,51.08,51.13,44252.0,46.7901,46.8359,46.7535,46.7993,44252.0
2018-05-31 13:20:00,51.14,51.16,51.09,51.16,55254.0,46.8084,46.8267,46.7627,46.8267,55254.0
2018-05-31 13:30:00,51.15,51.18,51.1,51.11,61443.0,46.8176,46.845,46.7718,46.781,61443.0
2018-05-31 13:40:00,51.11,51.2,51.11,51.14,87209.0,46.781,46.8634,46.781,46.8084,87209.0
2018-05-31 13:50:00,51.14,51.15,51.02,51.02,68995.0,46.8084,46.8176,46.6986,46.6986,68995.0
2018-05-31 14:00:00,51.03,51.12,50.98,51.11,45202.0,46.7078,46.7901,46.662,46.781,45202.0
2018-05-31 14:10:00,51.11,51.19,51.1,51.16,35304.0,46.781,46.8542,46.7718,46.8267,35304.0
2018-05-31 14:20:00,51.15,51.2,51.15,51.17,58529.0,46.8176,46.8634,46.8176,46.8359,58529.0
2018-05-31 14:30:00,51.18,51.2,51.13,51.14,107121.0,46.845,46.8634,46.7993,46.8084,107121.0
2018-05-31 14:40:00,51.14,51.17,51.06,51.16,76192.0,46.8084,46.8359,46.7352,46.8267,76192.0
2018-05-31 14:50:00,51.16,51.21,51.14,51.21,150973.0,46.8267,46.8725,46.8084,46.8725,150973.0
2018-05-31 15:00:00,51.21,51.32,51.17,51.31,61104.0,46.8725,46.9732,46.8359,46.964,61104.0
2018-05-31 15:10:00,51.31,51.38,51.26,51.27,133936.0,46.964,47.0281,46.9183,46.9274,133936.0
2018-05-31 15:20:00,51.27,51.27,51.16,51.26,107857.0,46.9274,46.9274,46.8267,46.9183,107857.0
2018-05-31 15:30:00,51.26,51.27,51.15,51.17,163526.0,46.9183,46.9274,46.8176,46.8359,163526.0
2018-05-31 15:40:00,51.18,51.19,51.06,51.12,242002.0,46.845,46.8542,46.7352,46.7901,242002.0
2018-05-31 15:50:00,51.11,51.19,51.07,51.07,442636.0,46.781,46.8542,46.7444,46.7444,442636.0
2018-06-01 09:30:00,51.13,51.32,50.87,51.25,211998.0,46.7993,46.9732,46.5613,46.9091,211998.0
2018-06-01 09:40:00,51.24,51.54,51.18,51.51,176782.0,46.9,47.1746,46.845,47.1471,176782.0
2018-06-01 09:50:00,51.51,51.51,51.33,51.37,130727.0,47.1471,47.1471,46.9823,47.019,130727.0
2018-06-01 10:00:00,51.36,51.45,51.3,51.33,103145.0,47.0098,47.0922,46.9549,46.9823,103145.0
2018-06-01 10:10:00,51.33,51.33,51.14,51.22,156751.0,46.9823,46.9823,46.8084,46.8817,156751.0
2018-06-01 10:20:00,51.23,51.33,51.11,51.11,78797.0,46.8908,46.9823,46.781,46.781,78797.0
2018-06-01 10:30:00,51.11,51.19,51.11,51.14,91526.0,46.781,46.8542,46.781,46.8084,91526.0
2018-06-01 10:40:00,51.15,51.22,51.07,51.22,99877.0,46.8176,46.8817,46.7444,46.8817,99877.0
2018-06-01 10:50:00,51.22,51.27,51.16,51.2,300250.0,46.8817,46.9274,46.8267,46.8634,300250.0
2018-06-01 11:00:00,51.19,51.2,51.03,51.04,89544.0,46.8542,46.8634,46.7078,46.7169,89544.0
2018-06-01 11:10:00,51.03,51.06,50.98,50.99,87189.0,46.7078,46.7352,46.662,46.6711,87189.0
2018-06-01 11:20:00,50.99,51.06,50.91,50.93,129198.0,46.6711,46.7352,46.5979,46.6162,129198.0
2018-06-01 11:30:00,50.92,51.09,50.88,51.03,115433.0,46.6071,46.7627,46.5705,46.7078,115433.0
2018-06-01 11:40:00,51.03,51.06,50.9,50.91,141376.0,46.7078,46.7352,46.5888,46.5979,141376.0
2018-06-01 11:50:00,50.91,50.98,50.85,50.95,72581.0,46.5979,46.662,46.543,46.6345,72581.0
2018-06-01 12:00:00,50.94,50.95,50.88,50.9,50532.0,46.6254,46.6345,46.5705,46.5888,50532.0
2018-06-01 12:10:00,50.89,50.9,50.8,50.84,122777.0,46.5796,46.5888,46.4972,46.5338,122777.0
2018-06-01 12:20:00,50.84,50.85,50.8,50.8,59701.0,46.5338,46.543,46.4972,46.4972,59701.0
2018-06-01 12:30:00,50.8,50.94,50.77,50.92,78797.0,46.4972,46.6254,46.4698,46.6071,78797.0
2018-06-01 12:40:00,50.91,50.93,50.84,50.86,51186.0,46.5979,46.6162,46.5338,46.5522,51186.0
2018-06-01 12:50:00,50.86,50.91,50.84,50.89,61669.0,46.5522,46.5979,46.5338,46.5796,61669.0
2018-06-01 13:00:00,50.89,50.91,50.86,50.91,51580.0,46.5796,46.5979,46.5522,46.5979,51580.0
2018-06-01 13:10:00,50.91,50.91,50.8,50.82,53157.0,46.5979,46.5979,46.4972,46.5155,53157.0
2018-06-01 13:20:00,50.81,50.88,50.8,50.85,34007.0,46.5064,46.5705,46.4972,46.543,34007.0
2018-06-01 13:30:00,50.84,50.9,50.8,50.82,40723.0,46.5338,46.5888,46.4972,46.5155,40723.0
2018-06-01 13:40:00,50.83,50.83,50.71,50.72,95918.0,46.5247,46.5247,46.4149,46.424,95918.0
2018-06-01 13:50:00,50.72,50.76,50.68,50.69,87650.0,46.424,46.4606,46.3874,46.3966,87650.0
2018-06-01 14:00:00,50.69,50.74,50.63,50.66,69580.0,46.3966,46.4423,46.3416,46.3691,69580.0
2018-06-01 14:10:00,50.66,50.71,50.64,50.68,64017.0,46.3691,46.4149,46.3508,46.3874,64017.0
2018-06-01 14:20:00,50.68,50.75,50.67,50.68,78966.0,46.3874,46.4515,46.3782,46.3874,78966.0
2018-06-01 14:30:00,50.68,50.68,50.62,50.66,76899.0,46.3874,46.3874,46.3325,46.3691,76899.0
2018-06-01 14:40:00,50.67,50.78,50.66,50.77,98725.0,46.3782,46.4789,46.3691,46.4698,98725.0
2018-06-01 14:50:00,50.77,50.79,50.73,50.77,127704.0,46.4698,46.4881,46.4332,46.4698,127704.0
2018-06-01 15:00:00,50.77,50.8,50.74,50.74,154101.0,46.4698,46.4972,46.4423,46.4423,154101.0
2018-06-01 15:10:00,50.75,50.75,50.7,50.7,184796.0,46.4515,46.4515,46.4057,46.4057,184796.0
2018-06-01 15:20:00,50.7,50.9,50.7,50.9,176508.0,46.4057,46.5888,46.4057,46.5888,176508.0
2018-06-01 15:30:00,50.89,50.98,50.88,50.98,156664.0,46.5796,46.662,46.5705,46.662,156664.0
2018-06-01 15:40:00,50.97,51.01,50.9,50.98,280114.0,46.6528,46.6894,46.5888,46.662,280114.0
2018-06-01 15:50:00,50.98,51.01,50.89,50.96,457154.0,46.662,46.6894,46.5796,46.6437,457154.0
2018-06-04 09:30:00,51.14,51.76,51.0,51.75,425545.0,46.8084,47.3759,46.6803,47.3668,425545.0
2018-06-04 09:40:00,51.74,51.9,51.63,51.73,308849.0,47.3576,47.5041,47.2569,47.3485,308849.0
2018-06-04 09:50:00,51.73,51.75,51.57,51.63,122155.0,47.3485,47.3668,47.202,47.2569,122155.0
2018-06-04 10:00:00,51.63,51.71,51.56,51.67,134534.0,47.2569,47.3302,47.1929,47.2935,134534.0
2018-06-04 10:10:00,51.67,51.9,51.66,51.82,165306.0,47.2935,47.5041,47.2844,47.4308,165306.0
2018-06-04 10:20:00,51.83,51.85,51.74,51.79,100970.0,47.44,47.4583,47.3576,47.4034,100970.0
2018-06-04 10:30:00,51.78,51.9,51.74,51.86,89160.0,47.3942,47.5041,47.3576,47.4675,89160.0
2018-06-04 10:40:00,51.86,51.94,51.76,51.77,108023.0,47.4675,47.5407,47.3759,47.3851,108023.0
2018-06-04 10:50:00,51.78,51.9,51.76,51.82,81943.0,47.3942,47.5041,47.3759,47.4308,81943.0
2018-06-04 11:00:00,51.83,51.86,51.78,51.79,63474.0,47.44,47.4675,47.3942,47.4034,63474.0
2018-06-04 11:10:00,51.8,52.08,51.8,51.89,346724.0,47.4125,47.6688,47.4125,47.4949,346724.0
2018-06-04 11:20:00,51.89,51.95,51.82,51.89,81286.0,47.4949,47.5498,47.4308,47.4949,81286.0
2018-06-04 11:30:00,51.89,51.91,51.82,51.86,66388.0,47.4949,47.5132,47.4308,47.4675,66388.0
2018-06-04 11:40:00,51.86,51.87,51.74,51.78,92323.0,47.4675,47.4766,47.3576,47.3942,92323.0
2018-06-04 11:50:00,51.79,51.8,51.73,51.75,75064.0,47.4034,47.4125,47.3485,47.3668,75064.0
2018-06-04 12:00:00,51.76,51.82,51.73,51.81,106199.0,47.3759,47.4308,47.3485,47.4217,106199.0
2018-06-04 12:10:00,51.81,51.88,51.79,51.81,69487.0,47.4217,47.4858,47.4034,47.4217,69487.0
2018-06-04 12:20:00,51.81,51.84,51.74,51.77,87604.0,47.4217,47.4491,47.3576,47.3851,87604.0
2018-06-04 12:30:00,51.77,51.84,51.77,51.79,46806.0,47.3851,47.4491,47.3851,47.4034,46806.0
2018-06-04 12:40:00,51.8,51.81,51.76,51.78,51567.0,47.4125,47.4217,47.3759,47.3942,51567.0
2018-06-04 12:50:00,51.79,51.81,51.64,51.68,77879.0,47.4034,47.4217,47.2661,47.3027,77879.0
2018-06-04 13:00:00,51.68,51.68,51.55,51.62,80004.0,47.3027,47.3027,47.1837,47.2478,80004.0
2018-06-04 13:10:00,51.62,51.63,51.56,51.59,53902.0,47.2478,47.2569,47.1929,47.2203,53902.0
2018-06-04 13:20:00,51.59,51.6,51.43,51.48,95512.0,47.2203,47.2295,47.0739,47.1196,95512.0
2018-06-04 13:30:00,51.48,51.51,51.41,51.48,81550.0,47.1196,47.1471,47.0556,47.1196,81550.0
2018-06-04 13:40:00,51.47,51.53,51.46,51.48,44648.0,47.1105,47.1654,47.1013,47.1196,44648.0
2018-06-04 13:50:00,51.48,51.51,51.46,51.5,61660.0,47.1196,47.1471,47.1013,47.1379,61660.0
2018-06-04 14:00:00,51.5,51.58,51.5,51.55,53360.0,47.1379,47.2112,47.1379,47.1837,53360.0
2018-06-04 14:10:00,51.55,51.6,51.55,51.57,39705.0,47.1837,47.2295,47.1837,47.202,39705.0
2018-06-04 14:20:00,51.58,51.59,51.54,51.55,43393.0,47.2112,47.2203,47.1746,47.1837,43393.0
2018-06-04 14:30:00,51.54,51.55,51.46,51.48,101418.0,47.1746,47.1837,47.1013,47.1196,101418.0
2018-06-04 14:40:00,51.48,51.54,51.47,51.52,134932.0,47.1196,47.1746,47.1105,47.1562,134932.0
2018-06-04 14:50:00,51.51,51.53,51.5,51.53,77842.0,47.1471,47.1654,47.1379,47.1654,77842.0
2018-06-04 15:00:00,51.52,51.54,51.47,51.5,148847.0,47.1562,47.1746,47.1105,47.1379,148847.0
2018-06-04 15:10:00,51.5,51.59,51.49,51.57,103158.0,47.1379,47.2203,47.1288,47.202,103158.0
2018-06-04 15:20:00,51.57,51.58,51.54,51.55,108011.0,47.202,47.2112,47.1746,47.1837,108011.0
2018-06-04 15:30:00,51.56,51.61,51.55,51.59,116544.0,47.1929,47.2386,47.1837,47.2203,116544.0
2018-06-04 15:40:00,51.59,51.65,51.57,51.61,165452.0,47.2203,47.2752,47.202,47.2386,165452.0
2018-06-04 15:50:00,51.61,51.74,51.59,51.65,517026.0,47.2386,47.3576,47.2203,47.2752,517026.0
2018-06-05 09:30:00,51.19,51.4,51.12,51.22,157545.0,47.0015,47.1943,46.9372,47.029,157545.0
2018-06-05 09:40:00,51.21,51.28,50.72,50.81,171357.0,47.0198,47.0841,46.5699,46.6526,171357.0
2018-06-05 09:50:00,50.78,50.85,50.61,50.79,137511.0,46.625,46.6893,46.4689,46.6342,137511.0
2018-06-05 10:00:00,50.78,50.9,50.69,50.85,110055.0,46.625,46.7352,46.5424,46.6893,110055.0
2018-06-05 10:10:00,50.86,50.87,50.71,50.79,130840.0,46.6985,46.7077,46.5608,46.6342,130840.0
2018-06-05 10:20:00,50.79,50.8,50.65,50.65,88449.0,46.6342,46.6434,46.5057,46.5057,88449.0
2018-06-05 10:30:00,50.66,50.73,50.61,50.66,124284.0,46.5148,46.5791,46.4689,46.5148,124284.0
2018-06-05 10:40:00,50.65,50.66,50.45,50.46,132504.0,46.5057,46.5148,46.322,46.3312,132504.0
2018-06-05 10:50:00,50.45,50.56,50.41,50.53,92136.0,46.322,46.423,46.2853,46.3955,92136.0
2018-06-05 11:00:00,50.53,50.54,50.46,50.48,100759.0,46.3955,46.4047,46.3312,46.3496,100759.0
2018-06-05 11:10:00,50.48,50.68,50.47,50.62,148164.0,46.3496,46.5332,46.3404,46.4781,148164.0
2018-06-05 11:20:00,50.62,50.66,50.6,50.63,63222.0,46.4781,46.5148,46.4598,46.4873,63222.0
2018-06-05 11:30:00,50.62,50.62,50.52,50.55,65212.0,46.4781,46.4781,46.3863,46.4138,65212.0
2018-06-05 11:40:00,50.56,50.56,50.47,50.49,82236.0,46.423,46.423,46.3404,46.3588,82236.0
2018-06-05 11:50:00,50.5,50.59,50.42,50.5,58074.0,46.3679,46.4506,46.2945,46.3679,58074.0
2018-06-05 12:00:00,50.5,50.58,50.47,50.52,39373.0,46.3679,46.4414,46.3404,46.3863,39373.0
2018-06-05 12:10:00,50.51,50.58,50.5,50.53,145891.0,46.3771,46.4414,46.3679,46.3955,145891.0
2018-06-05 12:20:00,50.53,50.58,50.51,50.56,28365.0,46.3955,46.4414,46.3771,46.423,28365.0
2018-06-05 12:30:00,50.56,50.59,50.51,50.52,35751.0,46.423,46.4506,46.3771,46.3863,35751.0
2018-06-05 12:40:00,50.53,50.59,50.49,50.52,56274.0,46.3955,46.4506,46.3588,46.3863,56274.0
2018-06-05 12:50:00,50.52,50.57,50.49,50.51,53979.0,46.3863,46.4322,46.3588,46.3771,53979.0
2018-06-05 13:00:00,50.51,50.57,50.48,50.57,57302.0,46.3771,46.4322,46.3496,46.4322,57302.0
2018-06-05 13:10:00,50.56,50.66,50.55,50.64,50842.0,46.423,46.5148,46.4138,46.4965,50842.0
2018-06-05 13:20:00,50.64,50.68,50.64,50.65,50266.0,46.4965,46.5332,46.4965,46.5057,50266.0
2018-06-05 13:30:00,50.66,50.71,50.65,50.7,73011.0,46.5148,46.5608,46.5057,46.5516,73011.0
2018-06-05 13:40:00,50.71,50.82,50.7,50.81,103241.0,46.5608,46.6618,46.5516,46.6526,103241.0
2018-06-05 13:50:00,50.82,50.82,50.78,50.8,52916.0,46.6618,46.6618,46.625,46.6434,52916.0
2018-06-05 14:00:00,50.8,50.81,50.75,50.79,44162.0,46.6434,46.6526,46.5975,46.6342,44162.0
2018-06-05 14:10:00,50.8,50.83,50.76,50.83,43754.0,46.6434,46.6709,46.6067,46.6709,43754.0
2018-06-05 14:20:00,50.83,50.85,50.76,50.76,77591.0,46.6709,46.6893,46.6067,46.6067,77591.0
2018-06-05 14:30:00,50.76,50.82,50.76,50.78,40518.0,46.6067,46.6618,46.6067,46.625,40518.0
2018-06-05 14:40:00,50.78,50.8,50.74,50.8,55092.0,46.625,46.6434,46.5883,46.6434,55092.0
2018-06-05 14:50:00,50.8,50.85,50.78,50.85,45157.0,46.6434,46.6893,46.625,46.6893,45157.0
2018-06-05 15:00:00,50.84,50.86,50.82,50.84,56041.0,46.6801,46.6985,46.6618,46.6801,56041.0
2018-06-05 15:10:00,50.85,50.87,50.82,50.85,68270.0,46.6893,46.7077,46.6618,46.6893,68270.0
2018-06-05 15:20:00,50.86,50.88,50.81,50.84,64743.0,46.6985,46.7168,46.6526,46.6801,64743.0
2018-06-05 15:30:00,50.84,50.93,50.81,50.9,146418.0,46.6801,46.7628,46.6526,46.7352,146418.0
2018-06-05 15:40:00,50.89,50.89,50.84,50.85,120337.0,46.726,46.726,46.6801,46.6893,120337.0
2018-06-05 15:50:00,50.84,50.92,50.83,50.89,458139.0,46.6801,46.7536,46.6709,46.726,458139.0
2018-06-06 09:30:00,50.35,50.76,50.27,50.52,287763.0,46.2302,46.6067,46.1568,46.3863,287763.0
2018-06-06 09:40:00,50.52,50.58,50.32,50.35,185183.0,46.3863,46.4414,46.2027,46.2302,185183.0
2018-06-06 09:50:00,50.35,50.4,50.23,50.3,148704.0,46.2302,46.2761,46.12,46.1843,148704.0
2018-06-06 10:00:00,50.31,50.31,50.02,50.03,207501.0,46.1935,46.1935,45.9272,45.9364,207501.0
2018-06-06 10:10:00,50.03,50.25,50.02,50.13,128292.0,45.9364,46.1384,45.9272,46.0282,128292.0
2018-06-06 10:20:00,50.13,50.17,49.93,49.98,225188.0,46.0282,46.0649,45.8446,45.8905,225188.0
2018-06-06 10:30:00,49.98,50.25,49.96,50.22,157825.0,45.8905,46.1384,45.8721,46.1109,157825.0
2018-06-06 10:40:00,50.21,50.43,50.14,50.38,179823.0,46.1017,46.3037,46.0374,46.2578,179823.0
2018-06-06 10:50:00,50.39,50.71,50.38,50.64,211608.0,46.2669,46.5608,46.2578,46.4965,211608.0
2018-06-06 11:00:00,50.64,50.67,50.5,50.54,85452.0,46.4965,46.524,46.3679,46.4047,85452.0
2018-06-06 11:10:00,50.54,50.55,50.42,50.48,100417.0,46.4047,46.4138,46.2945,46.3496,100417.0
2018-06-06 11:20:00,50.49,50.52,50.47,50.5,95237.0,46.3588,46.3863,46.3404,46.3679,95237.0
2018-06-06 11:30:00,50.5,50.62,50.48,50.61,86889.0,46.3679,46.4781,46.3496,46.4689,86889.0
2018-06-06 11:40:00,50.61,50.66,50.54,50.57,216427.0,46.4689,46.5148,46.4047,46.4322,216427.0
2018-06-06 11:50:00,50.58,50.59,50.52,50.57,193776.0,46.4414,46.4506,46.3863,46.4322,193776.0
2018-06-06 12:00:00,50.56,50.58,50.52,50.55,113893.0,46.423,46.4414,46.3863,46.4138,113893.0
2018-06-06 12:10:00,50.55,50.55,50.48,50.52,103589.0,46.4138,46.4138,46.3496,46.3863,103589.0
2018-06-06 12:20:00,50.52,50.54,50.5,50.51,164738.0,46.3863,46.4047,46.3679,46.3771,164738.0
2018-06-06 12:30:00,50.51,50.53,50.41,50.43,86809.0,46.3771,46.3955,46.2853,46.3037,86809.0
2018-06-06 12:40:00,50.43,50.51,50.41,50.47,82392.0,46.3037,46.3771,46.2853,46.3404,82392.0
2018-06-06 12:50:00,50.47,50.5,50.43,50.5,55042.0,46.3404,46.3679,46.3037,46.3679,55042.0
2018-06-06 13:00:00,50.49,50.58,50.45,50.52,373666.0,46.3588,46.4414,46.322,46.3863,373666.0
2018-06-06 13:10:00,50.53,50.57,50.49,50.52,144619.0,46.3955,46.4322,46.3588,46.3863,144619.0
2018-06-06 13:20:00,50.52,50.64,50.49,50.61,146998.0,46.3863,46.4965,46.3588,46.4689,146998.0
2018-06-06 13:30:00,50.61,50.62,50.55,50.59,88733.0,46.4689,46.4781,46.4138,46.4506,88733.0
2018-06-06 13:40:00,50.6,50.61,50.55,50.61,42690.0,46.4598,46.4689,46.4138,46.4689,42690.0
2018-06-06 13:50:00,50.6,50.62,50.54,50.54,103334.0,46.4598,46.4781,46.4047,46.4047,103334.0
2018-06-06 14:00:00,50.54,50.6,50.51,50.59,72199.0,46.4047,46.4598,46.3771,46.4506,72199.0
2018-06-06 14:10:00,50.59,50.61,50.57,50.59,60396.0,46.4506,46.4689,46.4322,46.4506,60396.0
2018-06-06 14:20:00,50.59,50.63,50.56,50.59,100194.0,46.4506,46.4873,46.423,46.4506,100194.0
2018-06-06 14:30:00,50.59,50.61,50.57,50.59,84692.0,46.4506,46.4689,46.4322,46.4506,84692.0
2018-06-06 14:40:00,50.6,50.68,50.58,50.61,426306.0,46.4598,46.5332,46.4414,46.4689,426306.0
2018-06-06 14:50:00,50.61,50.67,50.59,50.66,204740.0,46.4689,46.524,46.4506,46.5148,204740.0
2018-06-06 15:00:00,50.66,50.76,50.66,50.75,115842.0,46.5148,46.6067,46.5148,46.5975,115842.0
2018-06-06 15:10:00,50.75,50.77,50.69,50.77,152671.0,46.5975,46.6158,46.5424,46.6158,152671.0
2018-06-06 15:20:00,50.77,50.83,50.76,50.79,108265.0,46.6158,46.6709,46.6067,46.6342,108265.0
2018-06-06 15:30:00,50.78,50.81,50.76,50.77,122116.0,46.625,46.6526,46.6067,46.6158,122116.0
2018-06-06 15:40:00,50.78,50.78,50.62,50.66,247778.0,46.625,46.625,46.4781,46.5148,247778.0
2018-06-06 15:50:00,50.67,50.76,50.64,50.76,547387.0,46.524,46.6067,46.4965,46.6067,547387.0
2018-06-07 09:30:00,50.75,50.87,50.68,50.79,143207.0,46.5975,46.7077,46.5332,46.6342,143207.0
2018-06-07 09:40:00,50.79,50.96,50.69,50.78,186614.0,46.6342,46.7903,46.5424,46.625,186614.0
2018-06-07 09:50:00,50.78,50.9,50.74,50.74,133998.0,46.625,46.7352,46.5883,46.5883,133998.0
2018-06-07 10:00:00,50.74,50.8,50.66,50.67,127152.0,46.5883,46.6434,46.5148,46.524,127152.0
2018-06-07 10:10:00,50.67,50.73,50.61,50.62,111984.0,46.524,46.5791,46.4689,46.4781,111984.0
2018-06-07 10:20:00,50.61,50.61,50.36,50.38,180898.0,46.4689,46.4689,46.2394,46.2578,180898.0
2018-06-07 10:30:00,50.38,50.56,50.36,50.48,132349.0,46.2578,46.423,46.2394,46.3496,132349.0
2018-06-07 10:40:00,50.48,50.55,50.46,50.53,90024.0,46.3496,46.4138,46.3312,46.3955,90024.0
2018-06-07 10:50:00,50.53,50.53,50.42,50.49,141212.0,46.3955,46.3955,46.2945,46.3588,141212.0
2018-06-07 11:00:00,50.49,50.54,50.44,50.49,93686.0,46.3588,46.4047,46.3128,46.3588,93686.0
2018-06-07 11:10:00,50.49,50.58,50.45,50.46,84618.0,46.3588,46.4414,46.322,46.3312,84618.0
2018-06-07 11:20:00,50.46,50.47,50.38,50.4,89815.0,46.3312,46.3404,46.2578,46.2761,89815.0
2018-06-07 11:30:00,50.4,50.41,50.34,50.35,126283.0,46.2761,46.2853,46.221,46.2302,126283.0
2018-06-07 11:40:00,50.34,50.51,50.34,50.51,98906.0,46.221,46.3771,46.221,46.3771,98906.0
2018-06-07 11:50:00,50.5,50.59,50.5,50.58,110471.0,46.3679,46.4506,46.3679,46.4414,110471.0
2018-06-07 12:00:00,50.58,50.68,50.55,50.64,108529.0,46.4414,46.5332,46.4138,46.4965,108529.0
2018-06-07 12:10:00,50.64,50.74,50.63,50.74,89933.0,46.4965,46.5883,46.4873,46.5883,89933.0
2018-06-07 12:20:00,50.74,50.78,50.7,50.7,62901.0,46.5883,46.625,46.5516,46.5516,62901.0
2018-06-07 12:30:00,50.7,50.71,50.56,50.6,39357.0,46.5516,46.5608,46.423,46.4598,39357.0
2018-06-07 12:40:00,50.6,50.6,50.5,50.51,43465.0,46.4598,46.4598,46.3679,46.3771,43465.0
2018-06-07 12:50:00,50.51,50.58,50.5,50.57,72697.0,46.3771,46.4414,46.3679,46.4322,72697.0
2018-06-07 13:00:00,50.56,50.58,50.53,50.54,37233.0,46.423,46.4414,46.3955,46.4047,37233.0
2018-06-07 13:10:00,50.54,50.56,50.45,50.49,106607.0,46.4047,46.423,46.322,46.3588,106607.0
2018-06-07 13:20:00,50.5,50.5,50.42,50.42,68157.0,46.3679,46.3679,46.2945,46.2945,68157.0
2018-06-07 13:30:00,50.42,50.47,50.38,50.41,70023.0,46.2945,46.3404,46.2578,46.2853,70023.0
2018-06-07 13:40:00,50.41,50.5,50.37,50.49,55737.0,46.2853,46.3679,46.2486,46.3588,55737.0
2018-06-07 13:50:00,50.49,50.5,50.43,50.46,41272.0,46.3588,46.3679,46.3037,46.3312,41272.0
2018-06-07 14:00:00,50.47,50.5,50.44,50.46,56103.0,46.3404,46.3679,46.3128,46.3312,56103.0
2018-06-07 14:10:00,50.46,50.52,50.42,50.48,58317.0,46.3312,46.3863,46.2945,46.3496,58317.0
2018-06-07 14:20:00,50.48,50.51,50.45,50.47,72165.0,46.3496,46.3771,46.322,46.3404,72165.0
2018-06-07 14:30:00,50.46,50.48,50.44,50.47,42614.0,46.3312,46.3496,46.3128,46.3404,42614.0
2018-06-07 14:40:00,50.46,50.48,50.43,50.47,88500.0,46.3312,46.3496,46.3037,46.3404,88500.0
2018-06-07 14:50:00,50.47,50.48,50.44,50.45,76826.0,46.3404,46.3496,46.3128,46.322,76826.0
2018-06-07 15:00:00,50.45,50.46,50.42,50.44,168955.0,46.322,46.3312,46.2945,46.3128,168955.0
2018-06-07 15:10:00,50.44,50.51,50.43,50.51,136934.0,46.3128,46.3771,46.3037,46.3771,136934.0
2018-06-07 15:20:00,50.51,50.63,50.5,50.61,222524.0,46.3771,46.4873,46.3679,46.4689,222524.0
2018-06-07 15:30:00,50.62,50.69,50.6,50.69,169572.0,46.4781,46.5424,46.4598,46.5424,169572.0
2018-06-07 15:40:00,50.69,50.69,50.64,50.65,213085.0,46.5424,46.5424,46.4965,46.5057,213085.0
2018-06-07 15:50:00,50.65,50.69,50.61,50.64,487088.0,46.5057,46.5424,46.4689,46.4965,487088.0
2018-06-08 09:30:00,50.54,50.82,50.47,50.59,172390.0,46.4047,46.6618,46.3404,46.4506,172390.0
2018-06-08 09:40:00,50.6,50.68,50.51,50.61,55573.0,46.4598,46.5332,46.3771,46.4689,55573.0
2018-06-08 09:50:00,50.6,50.61,50.37,50.45,157235.0,46.4598,46.4689,46.2486,46.322,157235.0
2018-06-08 10:00:00,50.49,50.49,50.36,50.4,87803.0,46.3588,46.3588,46.2394,46.2761,87803.0
2018-06-08 10:10:00,50.4,50.48,50.36,50.38,79175.0,46.2761,46.3496,46.2394,46.2578,79175.0
2018-06-08 10:20:00,50.39,50.44,50.31,50.39,59743.0,46.2669,46.3128,46.1935,46.2669,59743.0
2018-06-08 10:30:00,50.39,50.48,50.37,50.41,52868.0,46.2669,46.3496,46.2486,46.2853,52868.0
2018-06-08 10:40:00,50.42,50.48,50.37,50.48,43870.0,46.2945,46.3496,46.2486,46.3496,43870.0
2018-06-08 10:50:00,50.49,50.53,50.45,50.45,71842.0,46.3588,46.3955,46.322,46.322,71842.0
2018-06-08 11:00:00,50.46,50.54,50.44,50.49,43932.0,46.3312,46.4047,46.3128,46.3588,43932.0
2018-06-08 11:10:00,50.5,50.51,50.38,50.4,73575.0,46.3679,46.3771,46.2578,46.2761,73575.0
2018-06-08 11:20:00,50.4,50.41,50.35,50.4,89769.0,46.2761,46.2853,46.2302,46.2761,89769.0
2018-06-08 11:30:00,50.4,50.4,50.23,50.37,148876.0,46.2761,46.2761,46.12,46.2486,148876.0
2018-06-08 11:40:00,50.38,50.48,50.36,50.45,57446.0,46.2578,46.3496,46.2394,46.322,57446.0
2018-06-08 11:50:00,50.46,50.47,50.4,50.43,43733.0,46.3312,46.3404,46.2761,46.3037,43733.0
2018-06-08 12:00:00,50.44,50.51,50.43,50.48,91185.0,46.3128,46.3771,46.3037,46.3496,91185.0
2018-06-08 12:10:00,50.49,50.58,50.46,50.58,118158.0,46.3588,46.4414,46.3312,46.4414,118158.0
2018-06-08 12:20:00,50.57,50.57,50.43,50.52,54124.0,46.4322,46.4322,46.3037,46.3863,54124.0
2018-06-08 12:30:00,50.51,50.61,50.51,50.55,103564.0,46.3771,46.4689,46.3771,46.4138,103564.0
2018-06-08 12:40:00,50.55,50.59,50.48,50.49,64365.0,46.4138,46.4506,46.3496,46.3588,64365.0
2018-06-08 12:50:00,50.5,50.54,50.45,50.49,77793.0,46.3679,46.4047,46.322,46.3588,77793.0
2018-06-08 13:00:00,50.49,50.49,50.34,50.36,97903.0,46.3588,46.3588,46.221,46.2394,97903.0
2018-06-08 13:10:00,50.36,50.43,50.36,50.41,58558.0,46.2394,46.3037,46.2394,46.2853,58558.0
2018-06-08 13:20:00,50.41,50.42,50.36,50.41,44836.0,46.2853,46.2945,46.2394,46.2853,44836.0
2018-06-08 13:30:00,50.42,50.49,50.39,50.46,143442.0,46.2945,46.3588,46.2669,46.3312,143442.0
2018-06-08 13:40:00,50.46,50.49,50.42,50.47,204294.0,46.3312,46.3588,46.2945,46.3404,204294.0
2018-06-08 13:50:00,50.48,50.52,50.4,50.47,80108.0,46.3496,46.3863,46.2761,46.3404,80108.0
2018-06-08 14:00:00,50.47,50.48,50.43,50.45,47493.0,46.3404,46.3496,46.3037,46.322,47493.0
2018-06-08 14:10:00,50.43,50.48,50.43,50.44,55184.0,46.3037,46.3496,46.3037,46.3128,55184.0
2018-06-08 14:20:00,50.44,50.46,50.42,50.44,56149.0,46.3128,46.3312,46.2945,46.3128,56149.0
2018-06-08 14:30:00,50.44,50.45,50.39,50.43,67789.0,46.3128,46.322,46.2669,46.3037,67789.0
2018-06-08 14:40:00,50.44,50.47,50.41,50.47,49739.0,46.3128,46.3404,46.2853,46.3404,49739.0
2018-06-08 14:50:00,50.46,50.5,50.44,50.46,98996.0,46.3312,46.3679,46.3128,46.3312,98996.0
2018-06-08 15:00:00,50.47,50.48,50.41,50.44,85400.0,46.3404,46.3496,46.2853,46.3128,85400.0
2018-06-08 15:10:00,50.43,50.47,50.43,50.44,61444.0,46.3037,46.3404,46.3037,46.3128,61444.0
2018-06-08 15:20:00,50.45,50.51,50.45,50.48,85001.0,46.322,46.3771,46.322,46.3496,85001.0
2018-06-08 15:30:00,50.49,50.52,50.46,50.5,137915.0,46.3588,46.3863,46.3312,46.3679,137915.0
2018-06-08 15:40:00,50.5,50.5,50.38,50.39,257710.0,46.3679,46.3679,46.2578,46.2669,257710.0
2018-06-08 15:50:00,50.39,50.5,50.38,50.49,433397.0,46.2669,46.3679,46.2578,46.3588,433397.0
2018-06-11 09:30:00,50.95,51.38,50.71,51.32,854426.0,46.7811,47.1759,46.5608,47.1208,854426.0
2018-06-11 09:40:00,51.34,51.88,51.32,51.88,518592.0,47.1392,47.635,47.1208,47.635,518592.0
2018-06-11 09:50:00,51.85,51.97,51.69,51.76,426601.0,47.6075,47.7177,47.4606,47.5248,426601.0
2018-06-11 10:00:00,51.75,51.8,51.46,51.53,402199.0,47.5157,47.5616,47.2494,47.3137,402199.0
2018-06-11 10:10:00,51.54,51.75,51.51,51.6,358233.0,47.3228,47.5157,47.2953,47.3779,358233.0
2018-06-11 10:20:00,51.6,51.78,51.58,51.64,165267.0,47.3779,47.5432,47.3596,47.4147,165267.0
2018-06-11 10:30:00,51.66,51.7,51.52,51.52,123717.0,47.433,47.4698,47.3045,47.3045,123717.0
2018-06-11 10:40:00,51.52,51.56,51.45,51.49,198048.0,47.3045,47.3412,47.2402,47.2769,198048.0
2018-06-11 10:50:00,51.49,51.55,51.41,51.45,107033.0,47.2769,47.332,47.2035,47.2402,107033.0
2018-06-11 11:00:00,51.45,51.5,51.42,51.44,119735.0,47.2402,47.2861,47.2127,47.231,119735.0
2018-06-11 11:10:00,51.44,51.47,51.34,51.37,165675.0,47.231,47.2586,47.1392,47.1668,165675.0
2018-06-11 11:20:00,51.37,51.46,51.25,51.28,137844.0,47.1668,47.2494,47.0566,47.0841,137844.0
2018-06-11 11:30:00,51.27,51.39,51.25,51.38,102266.0,47.0749,47.1851,47.0566,47.1759,102266.0
2018-06-11 11:40:00,51.38,51.43,51.29,51.4,97920.0,47.1759,47.2218,47.0933,47.1943,97920.0
2018-06-11 11:50:00,51.4,51.43,51.31,51.32,98911.0,47.1943,47.2218,47.1117,47.1208,98911.0
2018-06-11 12:00:00,51.32,51.38,51.31,51.38,60479.0,47.1208,47.1759,47.1117,47.1759,60479.0
2018-06-11 12:10:00,51.39,51.41,51.34,51.36,92711.0,47.1851,47.2035,47.1392,47.1576,92711.0
2018-06-11 12:20:00,51.36,51.4,51.31,51.32,55889.0,47.1576,47.1943,47.1117,47.1208,55889.0
2018-06-11 12:30:00,51.32,51.33,51.14,51.17,208610.0,47.1208,47.13,46.9556,46.9831,208610.0
2018-06-11 12:40:00,51.17,51.2,51.1,51.11,133410.0,46.9831,47.0107,46.9188,46.928,133410.0
2018-06-11 12:50:00,51.1,51.17,51.1,51.15,91686.0,46.9188,46.9831,46.9188,46.9648,91686.0
2018-06-11 13:00:00,51.16,51.2,51.13,51.18,60176.0,46.9739,47.0107,46.9464,46.9923,60176.0
2018-06-11 13:10:00,51.18,51.18,51.07,51.07,106029.0,46.9923,46.9923,46.8913,46.8913,106029.0
2018-06-11 13:20:00,51.07,51.13,51.06,51.09,51936.0,46.8913,46.9464,46.8821,46.9097,51936.0
2018-06-11 13:30:00,51.09,51.16,51.07,51.14,63739.0,46.9097,46.9739,46.8913,46.9556,63739.0
2018-06-11 13:40:00,51.13,51.18,51.12,51.16,95811.0,46.9464,46.9923,46.9372,46.9739,95811.0
2018-06-11 13:50:00,51.16,51.17,51.14,51.15,107584.0,46.9739,46.9831,46.9556,46.9648,107584.0
2018-06-11 14:00:00,51.16,51.17,51.12,51.13,65351.0,46.9739,46.9831,46.9372,46.9464,65351.0
2018-06-11 14:10:00,51.13,51.13,51.08,51.1,78773.0,46.9464,46.9464,46.9005,46.9188,78773.0
2018-06-11 14:20:00,51.09,51.15,51.09,51.11,114720.0,46.9097,46.9648,46.9097,46.928,114720.0
2018-06-11 14:30:00,51.11,51.13,51.08,51.12,96225.0,46.928,46.9464,46.9005,46.9372,96225.0
2018-06-11 14:40:00,51.12,51.16,51.11,51.14,124339.0,46.9372,46.9739,46.928,46.9556,124339.0
2018-06-11 14:50:00,51.14,51.2,51.11,51.19,86101.0,46.9556,47.0107,46.928,47.0015,86101.0
2018-06-11 15:00:00,51.19,51.19,51.17,51.19,155428.0,47.0015,47.0015,46.9831,47.0015,155428.0
2018-06-11 15:10:00,51.19,51.23,51.14,51.23,216797.0,47.0015,47.0382,46.9556,47.0382,216797.0
2018-06-11 15:20:00,51.23,51.23,51.2,51.22,105664.0,47.0382,47.0382,47.0107,47.029,105664.0
2018-06-11 15:30:00,51.22,51.22,51.16,51.17,177092.0,47.029,47.029,46.9739,46.9831,177092.0
2018-06-11 15:40:00,51.16,51.19,51.07,51.19,240891.0,46.9739,47.0015,46.8913,47.0015,240891.0
2018-06-11 15:50:00,51.19,51.2,50.89,50.98,1055538.0,47.0015,47.0107,46.726,46.8087,1055538.0
2018-06-12 09:30:00,51.05,51.07,50.6,50.85,408337.0,46.8729,46.8913,46.4598,46.6893,408337.0
2018-06-12 09:40:00,50.83,50.84,50.63,50.71,485698.0,46.6709,46.6801,46.4873,46.5608,485698.0
2018-06-12 09:50:00,50.72,50.78,50.58,50.72,190935.0,46.5699,46.625,46.4414,46.5699,190935.0
2018-06-12 10:00:00,50.73,50.83,50.64,50.83,112815.0,46.5791,46.6709,46.4965,46.6709,112815.0
2018-06-12 10:10:00,50.83,50.94,50.79,50.85,207744.0,46.6709,46.7719,46.6342,46.6893,207744.0
2018-06-12 10:20:00,50.85,50.89,50.75,50.87,159052.0,46.6893,46.726,46.5975,46.7077,159052.0
2018-06-12 10:30:00,50.87,50.95,50.83,50.88,149754.0,46.7077,46.7811,46.6709,46.7168,149754.0
2018-06-12 10:40:00,50.88,50.89,50.76,50.82,120211.0,46.7168,46.726,46.6067,46.6618,120211.0
2018-06-12 10:50:00,50.81,50.84,50.78,50.8,81890.0,46.6526,46.6801,46.625,46.6434,81890.0
2018-06-12 11:00:00,50.81,50.88,50.79,50.85,72902.0,46.6526,46.7168,46.6342,46.6893,72902.0
2018-06-12 11:10:00,50.86,50.92,50.83,50.83,117434.0,46.6985,46.7536,46.6709,46.6709,117434.0
2018-06-12 11:20:00,50.84,50.85,50.78,50.8,94850.0,46.6801,46.6893,46.625,46.6434,94850.0
2018-06-12 11:30:00,50.81,50.84,50.78,50.84,79266.0,46.6526,46.6801,46.625,46.6801,79266.0
2018-06-12 11:40:00,50.84,50.97,50.84,50.88,89425.0,46.6801,46.7995,46.6801,46.7168,89425.0
2018-06-12 11:50:00,50.88,50.97,50.86,50.92,74419.0,46.7168,46.7995,46.6985,46.7536,74419.0
2018-06-12 12:00:00,50.91,50.94,50.86,50.9,86274.0,46.7444,46.7719,46.6985,46.7352,86274.0
2018-06-12 12:10:00,50.9,50.95,50.87,50.91,335839.0,46.7352,46.7811,46.7077,46.7444,335839.0
2018-06-12 12:20:00,50.91,50.93,50.86,50.88,86567.0,46.7444,46.7628,46.6985,46.7168,86567.0
2018-06-12 12:30:00,50.88,50.91,50.85,50.86,66706.0,46.7168,46.7444,46.6893,46.6985,66706.0
2018-06-12 12:40:00,50.86,50.92,50.85,50.91,68362.0,46.6985,46.7536,46.6893,46.7444,68362.0
2018-06-12 12:50:00,50.91,50.93,50.89,50.91,74020.0,46.7444,46.7628,46.726,46.7444,74020.0
2018-06-12 13:00:00,50.91,50.92,50.88,50.89,46393.0,46.7444,46.7536,46.7168,46.726,46393.0
2018-06-12 13:10:00,50.9,50.91,50.87,50.91,91331.0,46.7352,46.7444,46.7077,46.7444,91331.0
2018-06-12 13:20:00,50.9,50.92,50.87,50.87,47676.0,46.7352,46.7536,46.7077,46.7077,47676.0
2018-06-12 13:30:00,50.86,50.95,50.86,50.9,91925.0,46.6985,46.7811,46.6985,46.7352,91925.0
2018-06-12 13:40:00,50.9,50.9,50.84,50.85,49926.0,46.7352,46.7352,46.6801,46.6893,49926.0
2018-06-12 13:50:00,50.86,50.88,50.83,50.87,64406.0,46.6985,46.7168,46.6709,46.7077,64406.0
2018-06-12 14:00:00,50.86,50.88,50.82,50.86,61078.0,46.6985,46.7168,46.6618,46.6985,61078.0
2018-06-12 14:10:00,50.87,50.9,50.84,50.86,66388.0,46.7077,46.7352,46.6801,46.6985,66388.0
2018-06-12 14:20:00,50.86,50.89,50.78,50.79,108821.0,46.6985,46.726,46.625,46.6342,108821.0
2018-06-12 14:30:00,50.8,50.81,50.74,50.76,98809.0,46.6434,46.6526,46.5883,46.6067,98809.0
2018-06-12 14:40:00,50.76,50.77,50.72,50.75,72725.0,46.6067,46.6158,46.5699,46.5975,72725.0
2018-06-12 14:50:00,50.75,50.77,50.72,50.73,162615.0,46.5975,46.6158,46.5699,46.5791,162615.0
2018-06-12 15:00:00,50.72,50.77,50.67,50.75,163811.0,46.5699,46.6158,46.524,46.5975,163811.0
2018-06-12 15:10:00,50.75,50.8,50.72,50.8,110549.0,46.5975,46.6434,46.5699,46.6434,110549.0
2018-06-12 15:20:00,50.8,50.94,50.78,50.94,214234.0,46.6434,46.7719,46.625,46.7719,214234.0
2018-06-12 15:30:00,50.94,50.99,50.91,50.96,296796.0,46.7719,46.8178,46.7444,46.7903,296796.0
2018-06-12 15:40:00,50.97,51.11,50.94,51.1,391764.0,46.7995,46.928,46.7719,46.9188,391764.0
2018-06-12 15:50:00,51.11,51.17,50.96,50.97,933270.0,46.928,46.9831,46.7903,46.7995,933270.0
2018-06-13 09:30:00,51.2,51.47,51.15,51.46,308330.0,47.0107,47.2586,46.9648,47.2494,308330.0
2018-06-13 09:40:00,51.46,51.49,51.37,51.39,242089.0,47.2494,47.2769,47.1668,47.1851,242089.0
2018-06-13 09:50:00,51.39,51.54,51.3,51.5,215873.0,47.1851,47.3228,47.1025,47.2861,215873.0
2018-06-13 10:00:00,51.5,51.79,51.49,51.77,254198.0,47.2861,47.5524,47.2769,47.534,254198.0
2018-06-13 10:10:00,51.77,51.88,51.73,51.77,197850.0,47.534,47.635,47.4973,47.534,197850.0
2018-06-13 10:20:00,51.77,51.77,51.58,51.6,168780.0,47.534,47.534,47.3596,47.3779,168780.0
2018-06-13 10:30:00,51.6,51.65,51.41,51.64,191749.0,47.3779,47.4238,47.2035,47.4147,191749.0
2018-06-13 10:40:00,51.62,51.65,51.39,51.47,213205.0,47.3963,47.4238,47.1851,47.2586,213205.0
2018-06-13 10:50:00,51.48,51.59,51.46,51.5,115675.0,47.2678,47.3688,47.2494,47.2861,115675.0
2018-06-13 11:00:00,51.5,51.52,51.35,51.41,121637.0,47.2861,47.3045,47.1484,47.2035,121637.0
2018-06-13 11:10:00,51.41,51.52,51.39,51.47,85648.0,47.2035,47.3045,47.1851,47.2586,85648.0
2018-06-13 11:20:00,51.47,51.51,51.37,51.49,98371.0,47.2586,47.2953,47.1668,47.2769,98371.0
2018-06-13 11:30:00,51.49,51.69,51.45,51.67,124877.0,47.2769,47.4606,47.2402,47.4422,124877.0
2018-06-13 11:40:00,51.66,51.74,51.65,51.74,129879.0,47.433,47.5065,47.4238,47.5065,129879.0
2018-06-13 11:50:00,51.74,51.79,51.65,51.71,85157.0,47.5065,47.5524,47.4238,47.4789,85157.0
2018-06-13 12:00:00,51.71,51.71,51.59,51.6,175146.0,47.4789,47.4789,47.3688,47.3779,175146.0
2018-06-13 12:10:00,51.6,51.69,51.59,51.66,67985.0,47.3779,47.4606,47.3688,47.433,67985.0
2018-06-13 12:20:00,51.66,51.69,51.64,51.68,34941.0,47.433,47.4606,47.4147,47.4514,34941.0
2018-06-13 12:30:00,51.67,51.77,51.66,51.77,74366.0,47.4422,47.534,47.433,47.534,74366.0
2018-06-13 12:40:00,51.76,51.81,51.71,51.76,89982.0,47.5248,47.5708,47.4789,47.5248,89982.0
2018-06-13 12:50:00,51.76,51.78,51.65,51.66,41135.0,47.5248,47.5432,47.4238,47.433,41135.0
2018-06-13 13:00:00,51.65,51.65,51.56,51.59,84074.0,47.4238,47.4238,47.3412,47.3688,84074.0
2018-06-13 13:10:00,51.59,51.63,51.57,51.62,51333.0,47.3688,47.4055,47.3504,47.3963,51333.0
2018-06-13 13:20:00,51.62,51.64,51.57,51.61,51752.0,47.3963,47.4147,47.3504,47.3871,51752.0
2018-06-13 13:30:00,51.6,51.63,51.59,51.6,32584.0,47.3779,47.4055,47.3688,47.3779,32584.0
2018-06-13 13:40:00,51.61,51.65,51.58,51.65,47087.0,47.3871,47.4238,47.3596,47.4238,47087.0
2018-06-13 13:50:00,51.64,51.67,51.63,51.64,69907.0,47.4147,47.4422,47.4055,47.4147,69907.0
2018-06-13 14:00:00,51.63,51.66,51.5,51.53,104006.0,47.4055,47.433,47.2861,47.3137,104006.0
2018-06-13 14:10:00,51.52,51.61,51.52,51.58,67913.0,47.3045,47.3871,47.3045,47.3596,67913.0
2018-06-13 14:20:00,51.59,51.59,51.51,51.54,88369.0,47.3688,47.3688,47.2953,47.3228,88369.0
2018-06-13 14:30:00,51.53,51.69,51.49,51.68,102684.0,47.3137,47.4606,47.2769,47.4514,102684.0
2018-06-13 14:40:00,51.69,51.71,51.6,51.62,91609.0,47.4606,47.4789,47.3779,47.3963,91609.0
2018-06-13 14:50:00,51.61,51.65,51.58,51.64,71179.0,47.3871,47.4238,47.3596,47.4147,71179.0
2018-06-13 15:00:00,51.64,51.71,51.62,51.64,64374.0,47.4147,47.4789,47.3963,47.4147,64374.0
2018-06-13 15:10:00,51.65,51.65,51.44,51.51,137840.0,47.4238,47.4238,47.231,47.2953,137840.0
2018-06-13 15:20:00,51.51,51.57,51.49,51.51,109475.0,47.2953,47.3504,47.2769,47.2953,109475.0
2018-06-13 15:30:00,51.5,51.51,51.44,51.47,142855.0,47.2861,47.2953,47.231,47.2586,142855.0
2018-06-13 15:40:00,51.48,51.52,51.46,51.5,227579.0,47.2678,47.3045,47.2494,47.2861,227579.0
2018-06-13 15:50:00,51.49,51.55,51.34,51.36,494228.0,47.2769,47.332,47.1392,47.1576,494228.0
2018-06-14 09:30:00,51.6,51.72,51.42,51.64,201910.0,47.3779,47.4881,47.2127,47.4147,201910.0
2018-06-14 09:40:00,51.65,51.75,51.57,51.62,117777.0,47.4238,47.5157,47.3504,47.3963,117777.0
2018-06-14 09:50:00,51.61,51.82,51.58,51.76,109793.0,47.3871,47.5799,47.3596,47.5248,109793.0
2018-06-14 10:00:00,51.77,52.03,51.76,51.92,174538.0,47.534,47.7728,47.5248,47.6718,174538.0
2018-06-14 10:10:00,51.91,51.99,51.65,51.67,166928.0,47.6626,47.736,47.4238,47.4422,166928.0
2018-06-14 10:20:00,51.66,51.69,51.48,51.5,117271.0,47.433,47.4606,47.2678,47.2861,117271.0
2018-06-14 10:30:00,51.5,51.51,51.4,51.44,124737.0,47.2861,47.2953,47.1943,47.231,124737.0
2018-06-14 10:40:00,51.44,51.53,51.42,51.5,75461.0,47.231,47.3137,47.2127,47.2861,75461.0
2018-06-14 10:50:00,51.49,51.66,51.45,51.46,95760.0,47.2769,47.433,47.2402,47.2494,95760.0
2018-06-14 11:00:00,51.46,51.62,51.45,51.54,73354.0,47.2494,47.3963,47.2402,47.3228,73354.0
2018-06-14 11:10:00,51.54,51.54,51.43,51.47,58743.0,47.3228,47.3228,47.2218,47.2586,58743.0
2018-06-14 11:20:00,51.48,51.53,51.44,51.47,46029.0,47.2678,47.3137,47.231,47.2586,46029.0
2018-06-14 11:30:00,51.47,51.52,51.42,51.47,38576.0,47.2586,47.3045,47.2127,47.2586,38576.0
2018-06-14 11:40:00,51.48,51.62,51.41,51.59,131697.0,47.2678,47.3963,47.2035,47.3688,131697.0
2018-06-14 11:50:00,51.6,51.65,51.59,51.61,50739.0,47.3779,47.4238,47.3688,47.3871,50739.0
2018-06-14 12:00:00,51.61,51.7,51.6,51.66,71234.0,47.3871,47.4698,47.3779,47.433,71234.0
2018-06-14 12:10:00,51.66,51.69,51.65,51.68,62310.0,47.433,47.4606,47.4238,47.4514,62310.0
2018-06-14 12:20:00,51.68,51.7,51.62,51.66,32815.0,47.4514,47.4698,47.3963,47.433,32815.0
2018-06-14 12:30:00,51.66,51.69,51.64,51.66,30583.0,47.433,47.4606,47.4147,47.433,30583.0
2018-06-14 12:40:00,51.66,51.67,51.63,51.64,51382.0,47.433,47.4422,47.4055,47.4147,51382.0
2018-06-14 12:50:00,51.64,51.67,51.57,51.61,84034.0,47.4147,47.4422,47.3504,47.3871,84034.0
2018-06-14 13:00:00,51.61,51.7,51.52,51.68,121029.0,47.3871,47.4698,47.3045,47.4514,121029.0
2018-06-14 13:10:00,51.69,51.88,51.68,51.86,154354.0,47.4606,47.635,47.4514,47.6167,154354.0
2018-06-14 13:20:00,51.87,51.91,51.83,51.83,89158.0,47.6258,47.6626,47.5891,47.5891,89158.0
2018-06-14 13:30:00,51.83,51.84,51.75,51.8,66094.0,47.5891,47.5983,47.5157,47.5616,66094.0
2018-06-14 13:40:00,51.81,51.87,51.79,51.86,95363.0,47.5708,47.6258,47.5524,47.6167,95363.0
2018-06-14 13:50:00,51.87,51.96,51.85,51.9,98740.0,47.6258,47.7085,47.6075,47.6534,98740.0
2018-06-14 14:00:00,51.91,51.91,51.8,51.83,97482.0,47.6626,47.6626,47.5616,47.5891,97482.0
2018-06-14 14:10:00,51.83,51.89,51.81,51.88,75514.0,47.5891,47.6442,47.5708,47.635,75514.0
2018-06-14 14:20:00,51.87,51.89,51.84,51.88,63148.0,47.6258,47.6442,47.5983,47.635,63148.0
2018-06-14 14:30:00,51.89,51.95,51.88,51.93,139373.0,47.6442,47.6993,47.635,47.6809,139373.0
2018-06-14 14:40:00,51.93,51.97,51.9,51.91,97950.0,47.6809,47.7177,47.6534,47.6626,97950.0
2018-06-14 14:50:00,51.91,51.96,51.9,51.94,110247.0,47.6626,47.7085,47.6534,47.6901,110247.0
2018-06-14 15:00:00,51.94,51.96,51.92,51.95,72798.0,47.6901,47.7085,47.6718,47.6993,72798.0
2018-06-14 15:10:00,51.94,51.96,51.91,51.92,80035.0,47.6901,47.7085,47.6626,47.6718,80035.0
2018-06-14 15:20:00,51.92,52.01,51.9,51.98,121919.0,47.6718,47.7544,47.6534,47.7268,121919.0
2018-06-14 15:30:00,51.98,52.04,51.97,52.04,100585.0,47.7268,47.7819,47.7177,47.7819,100585.0
2018-06-14 15:40:00,52.04,52.07,52.02,52.07,245554.0,47.7819,47.8095,47.7636,47.8095,245554.0
2018-06-14 15:50:00,52.06,52.07,51.9,51.95,854474.0,47.8003,47.8095,47.6534,47.6993,854474.0
2018-06-15 09:30:00,51.63,51.85,51.39,51.58,720163.0,47.4055,47.6075,47.1851,47.3596,720163.0
2018-06-15 09:40:00,51.54,51.65,51.39,51.47,177476.0,47.3228,47.4238,47.1851,47.2586,177476.0
2018-06-15 09:50:00,51.48,51.54,51.37,51.5,211096.0,47.2678,47.3228,47.1668,47.2861,211096.0
2018-06-15 10:00:00,51.5,51.78,51.49,51.74,128265.0,47.2861,47.5432,47.2769,47.5065,128265.0
2018-06-15 10:10:00,51.73,51.95,51.66,51.87,139520.0,47.4973,47.6993,47.433,47.6258,139520.0
2018-06-15 10:20:00,51.87,51.9,51.79,51.82,151121.0,47.6258,47.6534,47.5524,47.5799,151121.0
2018-06-15 10:30:00,51.82,51.83,51.58,51.65,116601.0,47.5799,47.5891,47.3596,47.4238,116601.0
2018-06-15 10:40:00,51.65,51.98,51.64,51.98,151460.0,47.4238,47.7268,47.4147,47.7268,151460.0
2018-06-15 10:50:00,51.98,52.08,51.92,52.01,149925.0,47.7268,47.8187,47.6718,47.7544,149925.0
2018-06-15 11:00:00,52.01,52.05,51.65,51.83,186724.0,47.7544,47.7911,47.4238,47.5891,186724.0
2018-06-15 11:10:00,51.83,51.88,51.76,51.8,90854.0,47.5891,47.635,47.5248,47.5616,90854.0
2018-06-15 11:20:00,51.8,51.9,51.78,51.8,149210.0,47.5616,47.6534,47.5432,47.5616,149210.0
2018-06-15 11:30:00,51.81,51.84,51.68,51.69,85014.0,47.5708,47.5983,47.4514,47.4606,85014.0
2018-06-15 11:40:00,51.69,51.75,51.66,51.71,66380.0,47.4606,47.5157,47.433,47.4789,66380.0
2018-06-15 11:50:00,51.71,51.83,51.65,51.81,102796.0,47.4789,47.5891,47.4238,47.5708,102796.0
2018-06-15 12:00:00,51.8,51.82,51.69,51.71,97314.0,47.5616,47.5799,47.4606,47.4789,97314.0
2018-06-15 12:10:00,51.7,51.84,51.69,51.84,77831.0,47.4698,47.5983,47.4606,47.5983,77831.0
2018-06-15 12:20:00,51.84,51.91,51.8,51.82,72487.0,47.5983,47.6626,47.5616,47.5799,72487.0
2018-06-15 12:30:00,51.82,51.87,51.77,51.83,58889.0,47.5799,47.6258,47.534,47.5891,58889.0
2018-06-15 12:40:00,51.83,51.91,51.82,51.91,59862.0,47.5891,47.6626,47.5799,47.6626,59862.0
2018-06-15 12:50:00,51.9,51.97,51.89,51.95,104145.0,47.6534,47.7177,47.6442,47.6993,104145.0
2018-06-15 13:00:00,51.95,51.97,51.88,51.88,57779.0,47.6993,47.7177,47.635,47.635,57779.0
2018-06-15 13:10:00,51.89,51.98,51.87,51.95,81487.0,47.6442,47.7268,47.6258,47.6993,81487.0
2018-06-15 13:20:00,51.96,52.13,51.96,52.12,238368.0,47.7085,47.8646,47.7085,47.8554,238368.0
2018-06-15 13:30:00,52.12,52.12,52.05,52.07,85296.0,47.8554,47.8554,47.7911,47.8095,85296.0
2018-06-15 13:40:00,52.07,52.08,52.03,52.04,48422.0,47.8095,47.8187,47.7728,47.7819,48422.0
2018-06-15 13:50:00,52.04,52.05,52.0,52.03,56470.0,47.7819,47.7911,47.7452,47.7728,56470.0
2018-06-15 14:00:00,52.03,52.08,52.01,52.08,75269.0,47.7728,47.8187,47.7544,47.8187,75269.0
2018-06-15 14:10:00,52.08,52.19,52.07,52.19,116113.0,47.8187,47.9197,47.8095,47.9197,116113.0
2018-06-15 14:20:00,52.19,52.27,52.18,52.27,127431.0,47.9197,47.9931,47.9105,47.9931,127431.0
2018-06-15 14:30:00,52.27,52.35,52.22,52.23,224040.0,47.9931,48.0666,47.9472,47.9564,224040.0
2018-06-15 14:40:00,52.23,52.28,52.22,52.23,110069.0,47.9564,48.0023,47.9472,47.9564,110069.0
2018-06-15 14:50:00,52.23,52.24,52.21,52.23,78600.0,47.9564,47.9656,47.938,47.9564,78600.0
2018-06-15 15:00:00,52.23,52.26,52.23,52.26,90111.0,47.9564,47.9839,47.9564,47.9839,90111.0
2018-06-15 15:10:00,52.25,52.26,52.17,52.23,118325.0,47.9748,47.9839,47.9013,47.9564,118325.0
2018-06-15 15:20:00,52.22,52.28,52.2,52.28,104771.0,47.9472,48.0023,47.9288,48.0023,104771.0
2018-06-15 15:30:00,52.28,52.43,52.27,52.4,246351.0,48.0023,48.14,47.9931,48.1125,246351.0
2018-06-15 15:40:00,52.4,52.41,52.2,52.22,347484.0,48.1125,48.1217,47.9288,47.9472,347484.0
2018-06-15 15:50:00,52.22,52.22,52.09,52.18,642693.0,47.9472,47.9472,47.8278,47.9105,642693.0
2018-06-18 09:30:00,51.83,51.85,51.46,51.49,258738.0,47.5891,47.6075,47.2494,47.2769,258738.0
2018-06-18 09:40:00,51.48,51.61,51.38,51.59,269169.0,47.2678,47.3871,47.1759,47.3688,269169.0
2018-06-18 09:50:00,51.59,51.79,51.56,51.76,174378.0,47.3688,47.5524,47.3412,47.5248,174378.0
2018-06-18 10:00:00,51.76,51.82,51.72,51.79,122219.0,47.5248,47.5799,47.4881,47.5524,122219.0
2018-06-18 10:10:00,51.79,51.93,51.77,51.91,95058.0,47.5524,47.6809,47.534,47.6626,95058.0
2018-06-18 10:20:00,51.91,52.13,51.86,51.99,144551.0,47.6626,47.8646,47.6167,47.736,144551.0
2018-06-18 10:30:00,51.99,52.1,51.93,52.09,74771.0,47.736,47.837,47.6809,47.8278,74771.0
2018-06-18 10:40:00,52.09,52.14,51.91,52.13,63190.0,47.8278,47.8738,47.6626,47.8646,63190.0
2018-06-18 10:50:00,52.13,52.14,51.97,52.03,65758.0,47.8646,47.8738,47.7177,47.7728,65758.0
2018-06-18 11:00:00,52.04,52.05,51.96,52.05,43231.0,47.7819,47.7911,47.7085,47.7911,43231.0
2018-06-18 11:10:00,52.05,52.11,52.05,52.07,31727.0,47.7911,47.8462,47.7911,47.8095,31727.0
2018-06-18 11:20:00,52.08,52.1,51.99,51.99,69782.0,47.8187,47.837,47.736,47.736,69782.0
2018-06-18 11:30:00,52.0,52.04,51.94,51.99,63814.0,47.7452,47.7819,47.6901,47.736,63814.0
2018-06-18 11:40:00,51.99,52.05,51.97,52.04,47373.0,47.736,47.7911,47.7177,47.7819,47373.0
2018-06-18 11:50:00,52.04,52.16,52.03,52.11,75279.0,47.7819,47.8921,47.7728,47.8462,75279.0
2018-06-18 12:00:00,52.11,52.12,52.05,52.07,32275.0,47.8462,47.8554,47.7911,47.8095,32275.0
2018-06-18 12:10:00,52.06,52.11,52.03,52.04,39577.0,47.8003,47.8462,47.7728,47.7819,39577.0
2018-06-18 12:20:00,52.03,52.04,51.92,51.98,75682.0,47.7728,47.7819,47.6718,47.7268,75682.0
2018-06-18 12:30:00,51.97,52.03,51.96,52.0,34202.0,47.7177,47.7728,47.7085,47.7452,34202.0
2018-06-18 12:40:00,52.01,52.16,52.01,52.16,71500.0,47.7544,47.8921,47.7544,47.8921,71500.0
2018-06-18 12:50:00,52.16,52.22,52.13,52.17,116300.0,47.8921,47.9472,47.8646,47.9013,116300.0
2018-06-18 13:00:00,52.16,52.17,52.03,52.08,71359.0,47.8921,47.9013,47.7728,47.8187,71359.0
2018-06-18 13:10:00,52.09,52.12,52.03,52.04,32195.0,47.8278,47.8554,47.7728,47.7819,32195.0
2018-06-18 13:20:00,52.05,52.16,52.04,52.1,47601.0,47.7911,47.8921,47.7819,47.837,47601.0
2018-06-18 13:30:00,52.1,52.19,52.07,52.13,40556.0,47.837,47.9197,47.8095,47.8646,40556.0
2018-06-18 13:40:00,52.13,52.13,52.03,52.1,48584.0,47.8646,47.8646,47.7728,47.837,48584.0
2018-06-18 13:50:00,52.1,52.2,52.1,52.15,130978.0,47.837,47.9288,47.837,47.8829,130978.0
2018-06-18 14:00:00,52.14,52.21,52.08,52.17,177650.0,47.8738,47.938,47.8187,47.9013,177650.0
2018-06-18 14:10:00,52.18,52.36,52.17,52.31,130582.0,47.9105,48.0757,47.9013,48.0298,130582.0
2018-06-18 14:20:00,52.3,52.46,52.29,52.38,98868.0,48.0207,48.1676,48.0115,48.0941,98868.0
2018-06-18 14:30:00,52.38,52.45,52.36,52.45,72003.0,48.0941,48.1584,48.0757,48.1584,72003.0
2018-06-18 14:40:00,52.45,52.51,52.44,52.45,100792.0,48.1584,48.2135,48.1492,48.1584,100792.0
2018-06-18 14:50:00,52.46,52.47,52.38,52.44,120064.0,48.1676,48.1767,48.0941,48.1492,120064.0
2018-06-18 15:00:00,52.44,52.48,52.42,52.46,64059.0,48.1492,48.1859,48.1308,48.1676,64059.0
2018-06-18 15:10:00,52.47,52.51,52.45,52.5,78014.0,48.1767,48.2135,48.1584,48.2043,78014.0
2018-06-18 15:20:00,52.5,52.51,52.34,52.34,137049.0,48.2043,48.2135,48.0574,48.0574,137049.0
2018-06-18 15:30:00,52.34,52.37,52.26,52.33,160579.0,48.0574,48.0849,47.9839,48.0482,160579.0
2018-06-18 15:40:00,52.33,52.48,52.31,52.47,163553.0,48.0482,48.1859,48.0298,48.1767,163553.0
2018-06-18 15:50:00,52.47,52.47,52.28,52.35,518067.0,48.1767,48.1767,48.0023,48.0666,518067.0
2018-06-19 09:30:00,52.03,52.09,51.7,51.7,208948.0,47.7728,47.8278,47.4698,47.4698,208948.0
2018-06-19 09:40:00,51.73,51.75,51.41,51.49,168020.0,47.4973,47.5157,47.2035,47.2769,168020.0
2018-06-19 09:50:00,51.5,51.58,51.26,51.28,143606.0,47.2861,47.3596,47.0658,47.0841,143606.0
2018-06-19 10:00:00,51.29,51.45,51.26,51.37,123861.0,47.0933,47.2402,47.0658,47.1668,123861.0
2018-06-19 10:10:00,51.37,51.44,51.21,51.23,193384.0,47.1668,47.231,47.0198,47.0382,193384.0
2018-06-19 10:20:00,51.24,51.36,51.17,51.27,145605.0,47.0474,47.1576,46.9831,47.0749,145605.0
2018-06-19 10:30:00,51.27,51.47,51.25,51.29,113901.0,47.0749,47.2586,47.0566,47.0933,113901.0
2018-06-19 10:40:00,51.29,51.48,51.27,51.47,111266.0,47.0933,47.2678,47.0749,47.2586,111266.0
2018-06-19 10:50:00,51.47,51.51,51.31,51.33,89663.0,47.2586,47.2953,47.1117,47.13,89663.0
2018-06-19 11:00:00,51.33,51.45,51.27,51.4,72502.0,47.13,47.2402,47.0749,47.1943,72502.0
2018-06-19 11:10:00,51.41,51.45,51.33,51.41,99465.0,47.2035,47.2402,47.13,47.2035,99465.0
2018-06-19 11:20:00,51.41,51.44,51.3,51.35,77871.0,47.2035,47.231,47.1025,47.1484,77871.0
2018-06-19 11:30:00,51.34,51.41,51.31,51.33,45450.0,47.1392,47.2035,47.1117,47.13,45450.0
2018-06-19 11:40:00,51.34,51.5,51.33,51.45,46985.0,47.1392,47.2861,47.13,47.2402,46985.0
2018-06-19 11:50:00,51.45,51.53,51.42,51.48,51694.0,47.2402,47.3137,47.2127,47.2678,51694.0
2018-06-19 12:00:00,51.49,51.49,51.43,51.46,27063.0,47.2769,47.2769,47.2218,47.2494,27063.0
2018-06-19 12:10:00,51.46,51.56,51.42,51.52,33079.0,47.2494,47.3412,47.2127,47.3045,33079.0
2018-06-19 12:20:00,51.51,51.59,51.5,51.51,68084.0,47.2953,47.3688,47.2861,47.2953,68084.0
2018-06-19 12:30:00,51.52,51.53,51.47,51.53,40761.0,47.3045,47.3137,47.2586,47.3137,40761.0
2018-06-19 12:40:00,51.52,51.52,51.45,51.48,42646.0,47.3045,47.3045,47.2402,47.2678,42646.0
2018-06-19 12:50:00,51.48,51.55,51.47,51.54,52231.0,47.2678,47.332,47.2586,47.3228,52231.0
2018-06-19 13:00:00,51.54,51.59,51.53,51.59,30189.0,47.3228,47.3688,47.3137,47.3688,30189.0
2018-06-19 13:10:00,51.59,51.6,51.51,51.51,49323.0,47.3688,47.3779,47.2953,47.2953,49323.0
2018-06-19 13:20:00,51.51,51.54,51.46,51.49,28988.0,47.2953,47.3228,47.2494,47.2769,28988.0
2018-06-19 13:30:00,51.48,51.48,51.4,51.46,55174.0,47.2678,47.2678,47.1943,47.2494,55174.0
2018-06-19 13:40:00,51.47,51.59,51.47,51.59,48280.0,47.2586,47.3688,47.2586,47.3688,48280.0
2018-06-19 13:50:00,51.59,51.61,51.57,51.59,32036.0,47.3688,47.3871,47.3504,47.3688,32036.0
2018-06-19 14:00:00,51.59,51.71,51.57,51.7,63022.0,47.3688,47.4789,47.3504,47.4698,63022.0
2018-06-19 14:10:00,51.7,51.74,51.67,51.74,54449.0,47.4698,47.5065,47.4422,47.5065,54449.0
2018-06-19 14:20:00,51.73,51.74,51.62,51.62,48747.0,47.4973,47.5065,47.3963,47.3963,48747.0
2018-06-19 14:30:00,51.62,51.63,51.57,51.6,52101.0,47.3963,47.4055,47.3504,47.3779,52101.0
2018-06-19 14:40:00,51.6,51.66,51.59,51.64,45712.0,47.3779,47.433,47.3688,47.4147,45712.0
2018-06-19 14:50:00,51.65,51.74,51.64,51.69,77990.0,47.4238,47.5065,47.4147,47.4606,77990.0
2018-06-19 15:00:00,51.7,51.71,51.65,51.7,60170.0,47.4698,47.4789,47.4238,47.4698,60170.0
2018-06-19 15:10:00,51.7,51.76,51.69,51.72,78501.0,47.4698,47.5248,47.4606,47.4881,78501.0
2018-06-19 15:20:00,51.73,51.78,51.71,51.72,92723.0,47.4973,47.5432,47.4789,47.4881,92723.0
2018-06-19 15:30:00,51.73,51.81,51.72,51.81,185015.0,47.4973,47.5708,47.4881,47.5708,185015.0
2018-06-19 15:40:00,51.8,51.82,51.68,51.73,183179.0,47.5616,47.5799,47.4514,47.4973,183179.0
2018-06-19 15:50:00,51.74,51.75,51.67,51.71,356312.0,47.5065,47.5157,47.4422,47.4789,356312.0
2018-06-20 09:30:00,51.99,52.03,51.8,51.93,207309.0,47.736,47.7728,47.5616,47.6809,207309.0
2018-06-20 09:40:00,51.93,51.94,51.72,51.83,61537.0,47.6809,47.6901,47.4881,47.5891,61537.0
2018-06-20 09:50:00,51.84,51.97,51.83,51.89,76790.0,47.5983,47.7177,47.5891,47.6442,76790.0
2018-06-20 10:00:00,51.89,51.94,51.78,51.79,93921.0,47.6442,47.6901,47.5432,47.5524,93921.0
2018-06-20 10:10:00,51.79,51.79,51.65,51.69,162948.0,47.5524,47.5524,47.4238,47.4606,162948.0
2018-06-20 10:20:00,51.68,51.81,51.67,51.77,56100.0,47.4514,47.5708,47.4422,47.534,56100.0
2018-06-20 10:30:00,51.77,51.77,51.53,51.67,124592.0,47.534,47.534,47.3137,47.4422,124592.0
2018-06-20 10:40:00,51.65,51.8,51.61,51.76,91431.0,47.4238,47.5616,47.3871,47.5248,91431.0
2018-06-20 10:50:00,51.74,51.88,51.74,51.77,117004.0,47.5065,47.635,47.5065,47.534,117004.0
2018-06-20 11:00:00,51.78,51.79,51.66,51.7,63825.0,47.5432,47.5524,47.433,47.4698,63825.0
2018-06-20 11:10:00,51.71,51.8,51.69,51.76,46381.0,47.4789,47.5616,47.4606,47.5248,46381.0
2018-06-20 11:20:00,51.78,51.9,51.78,51.88,81967.0,47.5432,47.6534,47.5432,47.635,81967.0
2018-06-20 11:30:00,51.87,51.97,51.83,51.9,144258.0,47.6258,47.7177,47.5891,47.6534,144258.0
2018-06-20 11:40:00,51.9,51.95,51.86,51.89,63390.0,47.6534,47.6993,47.6167,47.6442,63390.0
2018-06-20 11:50:00,51.9,51.93,51.85,51.91,63272.0,47.6534,47.6809,47.6075,47.6626,63272.0
2018-06-20 12:00:00,51.91,51.96,51.88,51.91,55110.0,47.6626,47.7085,47.635,47.6626,55110.0
2018-06-20 12:10:00,51.9,51.94,51.87,51.93,83176.0,47.6534,47.6901,47.6258,47.6809,83176.0
2018-06-20 12:20:00,51.92,51.93,51.82,51.85,74625.0,47.6718,47.6809,47.5799,47.6075,74625.0
2018-06-20 12:30:00,51.85,51.92,51.84,51.88,70925.0,47.6075,47.6718,47.5983,47.635,70925.0
2018-06-20 12:40:00,51.87,51.92,51.87,51.91,36932.0,47.6258,47.6718,47.6258,47.6626,36932.0
2018-06-20 12:50:00,51.91,51.92,51.89,51.92,51640.0,47.6626,47.6718,47.6442,47.6718,51640.0
2018-06-20 13:00:00,51.92,51.92,51.85,51.87,54659.0,47.6718,47.6718,47.6075,47.6258,54659.0
2018-06-20 13:10:00,51.86,51.94,51.85,51.89,62184.0,47.6167,47.6901,47.6075,47.6442,62184.0
2018-06-20 13:20:00,51.9,51.93,51.89,51.9,86033.0,47.6534,47.6809,47.6442,47.6534,86033.0
2018-06-20 13:30:00,51.9,51.93,51.88,51.91,84513.0,47.6534,47.6809,47.635,47.6626,84513.0
2018-06-20 13:40:00,51.9,51.91,51.83,51.84,54011.0,47.6534,47.6626,47.5891,47.5983,54011.0
2018-06-20 13:50:00,51.84,51.9,51.83,51.9,94581.0,47.5983,47.6534,47.5891,47.6534,94581.0
2018-06-20 14:00:00,51.9,51.92,51.9,51.92,48059.0,47.6534,47.6718,47.6534,47.6718,48059.0
2018-06-20 14:10:00,51.92,52.01,51.91,52.0,91478.0,47.6718,47.7544,47.6626,47.7452,91478.0
2018-06-20 14:20:00,52.0,52.03,51.95,51.99,74703.0,47.7452,47.7728,47.6993,47.736,74703.0
2018-06-20 14:30:00,51.99,52.01,51.9,51.91,72367.0,47.736,47.7544,47.6534,47.6626,72367.0
2018-06-20 14:40:00,51.91,51.94,51.89,51.94,51478.0,47.6626,47.6901,47.6442,47.6901,51478.0
2018-06-20 14:50:00,51.93,51.96,51.88,51.9,88326.0,47.6809,47.7085,47.635,47.6534,88326.0
2018-06-20 15:00:00,51.91,51.92,51.85,51.91,91766.0,47.6626,47.6718,47.6075,47.6626,91766.0
2018-06-20 15:10:00,51.91,51.96,51.91,51.94,68242.0,47.6626,47.7085,47.6626,47.6901,68242.0
2018-06-20 15:20:00,51.94,51.97,51.93,51.95,88599.0,47.6901,47.7177,47.6809,47.6993,88599.0
2018-06-20 15:30:00,51.95,51.97,51.93,51.96,111716.0,47.6993,47.7177,47.6809,47.7085,111716.0
2018-06-20 15:40:00,51.96,51.96,51.92,51.96,177958.0,47.7085,47.7085,47.6718,47.7085,177958.0
2018-06-20 15:50:00,51.95,52.01,51.91,51.99,692929.0,47.6993,47.7544,47.6626,47.736,692929.0
2018-06-21 09:30:00,52.02,52.07,51.83,51.95,141106.0,47.7636,47.8095,47.5891,47.6993,141106.0
2018-06-21 09:40:00,51.95,52.96,51.92,52.91,690960.0,47.6993,48.6267,47.6718,48.5807,690960.0
2018-06-21 09:50:00,52.93,52.93,52.5,52.77,237408.0,48.5991,48.5991,48.2043,48.4522,237408.0
2018-06-21 10:00:00,52.75,52.82,52.47,52.56,331105.0,48.4338,48.4981,48.1767,48.2594,331105.0
2018-06-21 10:10:00,52.57,52.59,52.31,52.31,194809.0,48.2686,48.2869,48.0298,48.0298,194809.0
2018-06-21 10:20:00,52.29,52.31,52.09,52.2,120865.0,48.0115,48.0298,47.8278,47.9288,120865.0
2018-06-21 10:30:00,52.21,52.43,52.19,52.39,125125.0,47.938,48.14,47.9197,48.1033,125125.0
2018-06-21 10:40:00,52.41,52.46,52.3,52.46,79247.0,48.1217,48.1676,48.0207,48.1676,79247.0
2018-06-21 10:50:00,52.46,52.56,52.43,52.55,101793.0,48.1676,48.2594,48.14,48.2502,101793.0
2018-06-21 11:00:00,52.55,52.68,52.53,52.54,123178.0,48.2502,48.3696,48.2318,48.241,123178.0
2018-06-21 11:10:00,52.54,52.74,52.52,52.72,63812.0,48.241,48.4247,48.2227,48.4063,63812.0
2018-06-21 11:20:00,52.72,52.76,52.59,52.61,106521.0,48.4063,48.443,48.2869,48.3053,106521.0
2018-06-21 11:30:00,52.61,52.79,52.6,52.77,146982.0,48.3053,48.4706,48.2961,48.4522,146982.0
2018-06-21 11:40:00,52.78,52.99,52.77,52.97,227051.0,48.4614,48.6542,48.4522,48.6358,227051.0
2018-06-21 11:50:00,52.97,53.0,52.76,52.99,211911.0,48.6358,48.6634,48.443,48.6542,211911.0
2018-06-21 12:00:00,52.99,53.03,52.79,52.88,257172.0,48.6542,48.6909,48.4706,48.5532,257172.0
2018-06-21 12:10:00,52.88,52.94,52.84,52.94,103199.0,48.5532,48.6083,48.5165,48.6083,103199.0
2018-06-21 12:20:00,52.94,53.04,52.93,53.01,197379.0,48.6083,48.7001,48.5991,48.6726,197379.0
2018-06-21 12:30:00,53.01,53.05,52.99,53.0,56477.0,48.6726,48.7093,48.6542,48.6634,56477.0
2018-06-21 12:40:00,53.0,53.18,52.99,53.17,90405.0,48.6634,48.8287,48.6542,48.8195,90405.0
2018-06-21 12:50:00,53.16,53.17,53.02,53.04,71056.0,48.8103,48.8195,48.6817,48.7001,71056.0
2018-06-21 13:00:00,53.04,53.04,52.94,53.0,114076.0,48.7001,48.7001,48.6083,48.6634,114076.0
2018-06-21 13:10:00,53.0,53.03,52.95,52.97,38743.0,48.6634,48.6909,48.6175,48.6358,38743.0
2018-06-21 13:20:00,52.96,53.02,52.96,53.01,45328.0,48.6267,48.6817,48.6267,48.6726,45328.0
2018-06-21 13:30:00,53.01,53.02,52.94,53.01,144086.0,48.6726,48.6817,48.6083,48.6726,144086.0
2018-06-21 13:40:00,53.0,53.13,53.0,53.13,100218.0,48.6634,48.7827,48.6634,48.7827,100218.0
2018-06-21 13:50:00,53.13,53.18,53.11,53.16,110778.0,48.7827,48.8287,48.7644,48.8103,110778.0
2018-06-21 14:00:00,53.15,53.17,53.12,53.13,73635.0,48.8011,48.8195,48.7736,48.7827,73635.0
2018-06-21 14:10:00,53.13,53.16,53.1,53.15,99596.0,48.7827,48.8103,48.7552,48.8011,99596.0
2018-06-21 14:20:00,53.15,53.16,53.11,53.16,112342.0,48.8011,48.8103,48.7644,48.8103,112342.0
2018-06-21 14:30:00,53.16,53.17,53.07,53.07,160077.0,48.8103,48.8195,48.7277,48.7277,160077.0
2018-06-21 14:40:00,53.08,53.09,52.93,53.0,94099.0,48.7368,48.746,48.5991,48.6634,94099.0
2018-06-21 14:50:00,53.01,53.03,52.98,53.0,82243.0,48.6726,48.6909,48.645,48.6634,82243.0
2018-06-21 15:00:00,53.0,53.01,52.83,52.98,225235.0,48.6634,48.6726,48.5073,48.645,225235.0
2018-06-21 15:10:00,52.98,53.03,52.92,53.0,227684.0,48.645,48.6909,48.5899,48.6634,227684.0
2018-06-21 15:20:00,52.99,53.13,52.96,53.1,321934.0,48.6542,48.7827,48.6267,48.7552,321934.0
2018-06-21 15:30:00,53.1,53.11,52.99,53.05,205613.0,48.7552,48.7644,48.6542,48.7093,205613.0
2018-06-21 15:40:00,53.05,53.07,53.03,53.07,387744.0,48.7093,48.7277,48.6909,48.7277,387744.0
2018-06-21 15:50:00,53.06,53.24,53.06,53.15,933605.0,48.7185,48.8837,48.7185,48.8011,933605.0
2018-06-22 09:30:00,52.86,53.38,52.82,53.29,230101.0,48.5348,49.0123,48.4981,48.9297,230101.0
2018-06-22 09:40:00,53.31,53.54,52.98,53.06,261980.0,48.948,49.1592,48.645,48.7185,261980.0
2018-06-22 09:50:00,53.06,53.07,52.74,52.76,166193.0,48.7185,48.7277,48.4247,48.443,166193.0
2018-06-22 10:00:00,52.76,52.86,52.65,52.8,156980.0,48.443,48.5348,48.342,48.4797,156980.0
2018-06-22 10:10:00,52.8,52.85,52.68,52.68,102170.0,48.4797,48.5257,48.3696,48.3696,102170.0
2018-06-22 10:20:00,52.68,52.7,52.51,52.52,116060.0,48.3696,48.3879,48.2135,48.2227,116060.0
2018-06-22 10:30:00,52.52,52.52,52.27,52.29,148211.0,48.2227,48.2227,47.9931,48.0115,148211.0
2018-06-22 10:40:00,52.27,52.32,52.16,52.16,156767.0,47.9931,48.039,47.8921,47.8921,156767.0
2018-06-22 10:50:00,52.17,52.37,52.16,52.31,150629.0,47.9013,48.0849,47.8921,48.0298,150629.0
2018-06-22 11:00:00,52.31,52.38,52.18,52.2,119690.0,48.0298,48.0941,47.9105,47.9288,119690.0
2018-06-22 11:10:00,52.21,52.32,52.13,52.13,119320.0,47.938,48.039,47.8646,47.8646,119320.0
2018-06-22 11:20:00,52.13,52.58,52.13,52.57,357791.0,47.8646,48.2777,47.8646,48.2686,357791.0
2018-06-22 11:30:00,52.56,52.66,52.53,52.62,247981.0,48.2594,48.3512,48.2318,48.3145,247981.0
2018-06-22 11:40:00,52.62,52.67,52.47,52.47,170963.0,48.3145,48.3604,48.1767,48.1767,170963.0
2018-06-22 11:50:00,52.48,52.51,52.3,52.3,112412.0,48.1859,48.2135,48.0207,48.0207,112412.0
2018-06-22 12:00:00,52.3,52.41,52.27,52.34,119289.0,48.0207,48.1217,47.9931,48.0574,119289.0
2018-06-22 12:10:00,52.33,52.37,52.21,52.22,117507.0,48.0482,48.0849,47.938,47.9472,117507.0
2018-06-22 12:20:00,52.22,52.25,52.14,52.22,152925.0,47.9472,47.9748,47.8738,47.9472,152925.0
2018-06-22 12:30:00,52.22,52.22,52.2,52.2,86576.0,47.9472,47.9472,47.9288,47.9288,86576.0
2018-06-22 12:40:00,52.2,52.22,52.2,52.21,108928.0,47.9288,47.9472,47.9288,47.938,108928.0
2018-06-22 12:50:00,52.21,52.22,52.2,52.21,133625.0,47.938,47.9472,47.9288,47.938,133625.0
2018-06-22 13:00:00,52.21,52.21,52.01,52.03,166953.0,47.938,47.938,47.7544,47.7728,166953.0
2018-06-22 13:10:00,52.03,52.08,51.99,52.04,120252.0,47.7728,47.8187,47.736,47.7819,120252.0
2018-06-22 13:20:00,52.03,52.13,51.99,52.13,102820.0,47.7728,47.8646,47.736,47.8646,102820.0
2018-06-22 13:30:00,52.12,52.18,52.07,52.12,127023.0,47.8554,47.9105,47.8095,47.8554,127023.0
2018-06-22 13:40:00,52.12,52.18,52.07,52.07,95098.0,47.8554,47.9105,47.8095,47.8095,95098.0
2018-06-22 13:50:00,52.07,52.08,52.01,52.02,64924.0,47.8095,47.8187,47.7544,47.7636,64924.0
2018-06-22 14:00:00,52.01,52.07,51.97,51.97,93919.0,47.7544,47.8095,47.7177,47.7177,93919.0
2018-06-22 14:10:00,51.98,52.01,51.93,51.98,92869.0,47.7268,47.7544,47.6809,47.7268,92869.0
2018-06-22 14:20:00,51.97,51.99,51.88,51.91,72121.0,47.7177,47.736,47.635,47.6626,72121.0
2018-06-22 14:30:00,51.9,52.09,51.9,52.08,135423.0,47.6534,47.8278,47.6534,47.8187,135423.0
2018-06-22 14:40:00,52.08,52.15,52.08,52.14,90821.0,47.8187,47.8829,47.8187,47.8738,90821.0
2018-06-22 14:50:00,52.13,52.15,52.1,52.13,69385.0,47.8646,47.8829,47.837,47.8646,69385.0
2018-06-22 15:00:00,52.13,52.14,52.1,52.11,164928.0,47.8646,47.8738,47.837,47.8462,164928.0
2018-06-22 15:10:00,52.11,52.14,52.07,52.09,90912.0,47.8462,47.8738,47.8095,47.8278,90912.0
2018-06-22 15:20:00,52.09,52.09,51.97,51.98,121494.0,47.8278,47.8278,47.7177,47.7268,121494.0
2018-06-22 15:30:00,51.98,52.15,51.97,52.12,201057.0,47.7268,47.8829,47.7177,47.8554,201057.0
2018-06-22 15:40:00,52.12,52.17,52.05,52.05,346279.0,47.8554,47.9013,47.7911,47.7911,346279.0
2018-06-22 15:50:00,52.05,52.07,51.88,51.91,1011120.0,47.7911,47.8095,47.635,47.6626,1011120.0
2018-06-25 09:30:00,51.61,51.86,51.57,51.69,189564.0,47.3871,47.6167,47.3504,47.4606,189564.0
2018-06-25 09:40:00,51.68,51.71,51.37,51.42,100342.0,47.4514,47.4789,47.1668,47.2127,100342.0
2018-06-25 09:50:00,51.42,51.47,51.31,51.35,110798.0,47.2127,47.2586,47.1117,47.1484,110798.0
2018-06-25 10:00:00,51.37,51.45,51.28,51.42,146246.0,47.1668,47.2402,47.0841,47.2127,146246.0
2018-06-25 10:10:00,51.42,51.52,51.35,51.39,118607.0,47.2127,47.3045,47.1484,47.1851,118607.0
2018-06-25 10:20:00,51.39,51.47,51.28,51.46,96537.0,47.1851,47.2586,47.0841,47.2494,96537.0
2018-06-25 10:30:00,51.45,51.51,51.41,51.46,73585.0,47.2402,47.2953,47.2035,47.2494,73585.0
2018-06-25 10:40:00,51.45,51.55,51.4,51.43,88888.0,47.2402,47.332,47.1943,47.2218,88888.0
2018-06-25 10:50:00,51.45,51.5,51.35,51.35,78441.0,47.2402,47.2861,47.1484,47.1484,78441.0
2018-06-25 11:00:00,51.35,51.41,51.26,51.3,69779.0,47.1484,47.2035,47.0658,47.1025,69779.0
2018-06-25 11:10:00,51.3,51.34,51.17,51.18,97293.0,47.1025,47.1392,46.9831,46.9923,97293.0
2018-06-25 11:20:00,51.18,51.2,51.02,51.04,122228.0,46.9923,47.0107,46.8454,46.8638,122228.0
2018-06-25 11:30:00,51.05,51.18,51.04,51.11,80931.0,46.8729,46.9923,46.8638,46.928,80931.0
2018-06-25 11:40:00,51.12,51.3,51.09,51.3,65386.0,46.9372,47.1025,46.9097,47.1025,65386.0
2018-06-25 11:50:00,51.29,51.39,51.24,51.33,74358.0,47.0933,47.1851,47.0474,47.13,74358.0
2018-06-25 12:00:00,51.32,51.34,51.06,51.08,78582.0,47.1208,47.1392,46.8821,46.9005,78582.0
2018-06-25 12:10:00,51.08,51.11,50.94,51.04,144044.0,46.9005,46.928,46.7719,46.8638,144044.0
2018-06-25 12:20:00,51.04,51.23,51.03,51.2,69543.0,46.8638,47.0382,46.8546,47.0107,69543.0
2018-06-25 12:30:00,51.18,51.31,51.17,51.2,48621.0,46.9923,47.1117,46.9831,47.0107,48621.0
2018-06-25 12:40:00,51.2,51.28,51.17,51.24,55161.0,47.0107,47.0841,46.9831,47.0474,55161.0
2018-06-25 12:50:00,51.26,51.39,51.22,51.36,50275.0,47.0658,47.1851,47.029,47.1576,50275.0
2018-06-25 13:00:00,51.36,51.37,51.24,51.29,37701.0,47.1576,47.1668,47.0474,47.0933,37701.0
2018-06-25 13:10:00,51.28,51.3,51.2,51.25,50255.0,47.0841,47.1025,47.0107,47.0566,50255.0
2018-06-25 13:20:00,51.24,51.31,51.19,51.23,54963.0,47.0474,47.1117,47.0015,47.0382,54963.0
2018-06-25 13:30:00,51.23,51.32,51.21,51.27,30280.0,47.0382,47.1208,47.0198,47.0749,30280.0
2018-06-25 13:40:00,51.27,51.41,51.25,51.33,50789.0,47.0749,47.2035,47.0566,47.13,50789.0
2018-06-25 13:50:00,51.33,51.35,51.27,51.3,35684.0,47.13,47.1484,47.0749,47.1025,35684.0
2018-06-25 14:00:00,51.3,51.34,51.27,51.3,41004.0,47.1025,47.1392,47.0749,47.1025,41004.0
2018-06-25 14:10:00,51.3,51.33,51.27,51.28,85817.0,47.1025,47.13,47.0749,47.0841,85817.0
2018-06-25 14:20:00,51.28,51.3,51.21,51.25,50197.0,47.0841,47.1025,47.0198,47.0566,50197.0
2018-06-25 14:30:00,51.25,51.26,51.05,51.07,110525.0,47.0566,47.0658,46.8729,46.8913,110525.0
2018-06-25 14:40:00,51.07,51.08,51.0,51.02,59529.0,46.8913,46.9005,46.827,46.8454,59529.0
2018-06-25 14:50:00,51.02,51.03,50.92,50.99,84805.0,46.8454,46.8546,46.7536,46.8178,84805.0
2018-06-25 15:00:00,50.99,51.05,50.98,51.01,110147.0,46.8178,46.8729,46.8087,46.8362,110147.0
2018-06-25 15:10:00,51.01,51.11,50.98,51.1,83548.0,46.8362,46.928,46.8087,46.9188,83548.0
2018-06-25 15:20:00,51.11,51.13,51.06,51.08,81938.0,46.928,46.9464,46.8821,46.9005,81938.0
2018-06-25 15:30:00,51.08,51.29,51.05,51.27,144379.0,46.9005,47.0933,46.8729,47.0749,144379.0
2018-06-25 15:40:00,51.26,51.36,51.12,51.18,282341.0,47.0658,47.1576,46.9372,46.9923,282341.0
2018-06-25 15:50:00,51.17,51.36,51.16,51.26,608921.0,46.9831,47.1576,46.9739,47.0658,608921.0
2018-06-26 09:30:00,51.59,51.59,51.23,51.28,113283.0,47.3688,47.3688,47.0382,47.0841,113283.0
2018-06-26 09:40:00,51.27,51.35,51.15,51.22,91688.0,47.0749,47.1484,46.9648,47.029,91688.0
2018-06-26 09:50:00,51.21,51.25,51.07,51.1,85669.0,47.0198,47.0566,46.8913,46.9188,85669.0
2018-06-26 10:00:00,51.13,51.23,50.94,50.99,87083.0,46.9464,47.0382,46.7719,46.8178,87083.0
2018-06-26 10:10:00,50.99,51.15,50.95,51.09,83290.0,46.8178,46.9648,46.7811,46.9097,83290.0
2018-06-26 10:20:00,51.1,51.13,51.04,51.05,39415.0,46.9188,46.9464,46.8638,46.8729,39415.0
2018-06-26 10:30:00,51.04,51.19,51.02,51.1,43721.0,46.8638,47.0015,46.8454,46.9188,43721.0
2018-06-26 10:40:00,51.11,51.13,50.98,51.08,55886.0,46.928,46.9464,46.8087,46.9005,55886.0
2018-06-26 10:50:00,51.08,51.14,51.03,51.07,50741.0,46.9005,46.9556,46.8546,46.8913,50741.0
2018-06-26 11:00:00,51.06,51.17,51.04,51.15,57216.0,46.8821,46.9831,46.8638,46.9648,57216.0
2018-06-26 11:10:00,51.15,51.19,51.1,51.11,51265.0,46.9648,47.0015,46.9188,46.928,51265.0
2018-06-26 11:20:00,51.11,51.23,51.1,51.19,48408.0,46.928,47.0382,46.9188,47.0015,48408.0
2018-06-26 11:30:00,51.19,51.19,51.0,51.14,46924.0,47.0015,47.0015,46.827,46.9556,46924.0
2018-06-26 11:40:00,51.15,51.2,51.09,51.13,64286.0,46.9648,47.0107,46.9097,46.9464,64286.0
2018-06-26 11:50:00,51.12,51.22,51.1,51.22,91633.0,46.9372,47.029,46.9188,47.029,91633.0
2018-06-26 12:00:00,51.22,51.35,51.21,51.34,47396.0,47.029,47.1484,47.0198,47.1392,47396.0
2018-06-26 12:10:00,51.34,51.38,51.3,51.33,62915.0,47.1392,47.1759,47.1025,47.13,62915.0
2018-06-26 12:20:00,51.33,51.37,51.29,51.33,63945.0,47.13,47.1668,47.0933,47.13,63945.0
2018-06-26 12:30:00,51.33,51.37,51.3,51.37,40073.0,47.13,47.1668,47.1025,47.1668,40073.0
2018-06-26 12:40:00,51.37,51.44,51.37,51.4,50396.0,47.1668,47.231,47.1668,47.1943,50396.0
2018-06-26 12:50:00,51.41,51.43,51.34,51.39,62934.0,47.2035,47.2218,47.1392,47.1851,62934.0
2018-06-26 13:00:00,51.4,51.47,51.38,51.45,32988.0,47.1943,47.2586,47.1759,47.2402,32988.0
2018-06-26 13:10:00,51.45,51.52,51.41,51.51,69151.0,47.2402,47.3045,47.2035,47.2953,69151.0
2018-06-26 13:20:00,51.51,51.56,51.4,51.41,79403.0,47.2953,47.3412,47.1943,47.2035,79403.0
2018-06-26 13:30:00,51.4,51.42,51.31,51.39,30000.0,47.1943,47.2127,47.1117,47.1851,30000.0
2018-06-26 13:40:00,51.39,51.39,51.3,51.36,44306.0,47.1851,47.1851,47.1025,47.1576,44306.0
2018-06-26 13:50:00,51.36,51.39,51.35,51.38,31594.0,47.1576,47.1851,47.1484,47.1759,31594.0
2018-06-26 14:00:00,51.38,51.45,51.38,51.39,22830.0,47.1759,47.2402,47.1759,47.1851,22830.0
2018-06-26 14:10:00,51.39,51.42,51.35,51.41,23637.0,47.1851,47.2127,47.1484,47.2035,23637.0
2018-06-26 14:20:00,51.41,51.41,51.32,51.34,23294.0,47.2035,47.2035,47.1208,47.1392,23294.0
2018-06-26 14:30:00,51.33,51.42,51.32,51.41,31004.0,47.13,47.2127,47.1208,47.2035,31004.0
2018-06-26 14:40:00,51.42,51.45,51.35,51.37,32602.0,47.2127,47.2402,47.1484,47.1668,32602.0
2018-06-26 14:50:00,51.36,51.37,51.26,51.28,34390.0,47.1576,47.1668,47.0658,47.0841,34390.0
2018-06-26 15:00:00,51.27,51.3,51.2,51.23,41312.0,47.0749,47.1025,47.0107,47.0382,41312.0
2018-06-26 15:10:00,51.24,51.25,51.17,51.19,44328.0,47.0474,47.0566,46.9831,47.0015,44328.0
2018-06-26 15:20:00,51.19,51.22,51.17,51.17,44069.0,47.0015,47.029,46.9831,46.9831,44069.0
2018-06-26 15:30:00,51.17,51.26,51.15,51.23,72728.0,46.9831,47.0658,46.9648,47.0382,72728.0
2018-06-26 15:40:00,51.23,51.24,51.07,51.08,86703.0,47.0382,47.0474,46.8913,46.9005,86703.0
2018-06-26 15:50:00,51.09,51.21,51.04,51.14,358141.0,46.9097,47.0198,46.8638,46.9556,358141.0
2018-06-27 09:30:00,51.21,51.23,50.42,50.58,211211.0,47.0198,47.0382,46.2945,46.4414,211211.0
2018-06-27 09:40:00,50.58,50.88,50.56,50.82,175397.0,46.4414,46.7168,46.423,46.6618,175397.0
2018-06-27 09:50:00,50.84,51.0,50.8,50.92,89969.0,46.6801,46.827,46.6434,46.7536,89969.0
2018-06-27 10:00:00,50.93,51.01,50.81,50.87,95349.0,46.7628,46.8362,46.6526,46.7077,95349.0
2018-06-27 10:10:00,50.88,50.96,50.82,50.84,58381.0,46.7168,46.7903,46.6618,46.6801,58381.0
2018-06-27 10:20:00,50.84,51.02,50.83,50.92,53981.0,46.6801,46.8454,46.6709,46.7536,53981.0
2018-06-27 10:30:00,50.92,50.95,50.76,50.89,74004.0,46.7536,46.7811,46.6067,46.726,74004.0
2018-06-27 10:40:00,50.89,50.94,50.78,50.78,71809.0,46.726,46.7719,46.625,46.625,71809.0
2018-06-27 10:50:00,50.78,50.81,50.73,50.74,53977.0,46.625,46.6526,46.5791,46.5883,53977.0
2018-06-27 11:00:00,50.74,50.79,50.61,50.61,185904.0,46.5883,46.6342,46.4689,46.4689,185904.0
2018-06-27 11:10:00,50.62,50.64,50.55,50.63,93023.0,46.4781,46.4965,46.4138,46.4873,93023.0
2018-06-27 11:20:00,50.63,50.68,50.42,50.43,93998.0,46.4873,46.5332,46.2945,46.3037,93998.0
2018-06-27 11:30:00,50.44,50.44,50.28,50.34,239748.0,46.3128,46.3128,46.1659,46.221,239748.0
2018-06-27 11:40:00,50.33,50.57,50.32,50.52,129346.0,46.2119,46.4322,46.2027,46.3863,129346.0
2018-06-27 11:50:00,50.52,50.52,50.42,50.48,62936.0,46.3863,46.3863,46.2945,46.3496,62936.0
2018-06-27 12:00:00,50.48,50.52,50.41,50.41,64039.0,46.3496,46.3863,46.2853,46.2853,64039.0
2018-06-27 12:10:00,50.42,50.53,50.4,50.52,69067.0,46.2945,46.3955,46.2761,46.3863,69067.0
2018-06-27 12:20:00,50.52,50.54,50.39,50.41,91556.0,46.3863,46.4047,46.2669,46.2853,91556.0
2018-06-27 12:30:00,50.4,50.5,50.38,50.44,138843.0,46.2761,46.3679,46.2578,46.3128,138843.0
2018-06-27 12:40:00,50.45,50.45,50.36,50.44,112193.0,46.322,46.322,46.2394,46.3128,112193.0
2018-06-27 12:50:00,50.45,50.48,50.36,50.38,103792.0,46.322,46.3496,46.2394,46.2578,103792.0
2018-06-27 13:00:00,50.37,50.42,50.35,50.36,72800.0,46.2486,46.2945,46.2302,46.2394,72800.0
2018-06-27 13:10:00,50.37,50.39,50.18,50.2,113889.0,46.2486,46.2669,46.0741,46.0925,113889.0
2018-06-27 13:20:00,50.19,50.3,50.19,50.28,57937.0,46.0833,46.1843,46.0833,46.1659,57937.0
2018-06-27 13:30:00,50.28,50.39,50.26,50.37,137273.0,46.1659,46.2669,46.1476,46.2486,137273.0
2018-06-27 13:40:00,50.36,50.45,50.3,50.31,66059.0,46.2394,46.322,46.1843,46.1935,66059.0
2018-06-27 13:50:00,50.3,50.36,50.28,50.36,93539.0,46.1843,46.2394,46.1659,46.2394,93539.0
2018-06-27 14:00:00,50.34,50.4,50.24,50.26,86153.0,46.221,46.2761,46.1292,46.1476,86153.0
2018-06-27 14:10:00,50.26,50.37,50.25,50.32,102413.0,46.1476,46.2486,46.1384,46.2027,102413.0
2018-06-27 14:20:00,50.33,50.4,50.31,50.36,93127.0,46.2119,46.2761,46.1935,46.2394,93127.0
2018-06-27 14:30:00,50.35,50.43,50.31,50.43,66952.0,46.2302,46.3037,46.1935,46.3037,66952.0
2018-06-27 14:40:00,50.42,50.45,50.36,50.39,61022.0,46.2945,46.322,46.2394,46.2669,61022.0
2018-06-27 14:50:00,50.39,50.39,50.29,50.31,114516.0,46.2669,46.2669,46.1751,46.1935,114516.0
2018-06-27 15:00:00,50.31,50.47,50.3,50.39,198078.0,46.1935,46.3404,46.1843,46.2669,198078.0
2018-06-27 15:10:00,50.4,50.45,50.31,50.41,384946.0,46.2761,46.322,46.1935,46.2853,384946.0
2018-06-27 15:20:00,50.4,50.69,50.35,50.68,277809.0,46.2761,46.5424,46.2302,46.5332,277809.0
2018-06-27 15:30:00,50.66,50.67,50.4,50.5,153322.0,46.5148,46.524,46.2761,46.3679,153322.0
2018-06-27 15:40:00,50.49,50.59,50.45,50.53,271243.0,46.3588,46.4506,46.322,46.3955,271243.0
2018-06-27 15:50:00,50.53,50.56,50.37,50.38,573855.0,46.3955,46.423,46.2486,46.2578,573855.0
2018-06-28 09:30:00,50.72,50.91,50.53,50.89,301201.0,46.5699,46.7444,46.3955,46.726,301201.0
2018-06-28 09:40:00,50.88,50.98,50.64,50.71,213491.0,46.7168,46.8087,46.4965,46.5608,213491.0
2018-06-28 09:50:00,50.71,50.78,50.55,50.66,141395.0,46.5608,46.625,46.4138,46.5148,141395.0
2018-06-28 10:00:00,50.67,50.75,50.45,50.48,94058.0,46.524,46.5975,46.322,46.3496,94058.0
2018-06-28 10:10:00,50.48,50.49,50.28,50.29,80058.0,46.3496,46.3588,46.1659,46.1751,80058.0
2018-06-28 10:20:00,50.28,50.58,50.26,50.37,110451.0,46.1659,46.4414,46.1476,46.2486,110451.0
2018-06-28 10:30:00,50.39,50.45,50.19,50.34,92659.0,46.2669,46.322,46.0833,46.221,92659.0
2018-06-28 10:40:00,50.33,50.5,50.24,50.42,72916.0,46.2119,46.3679,46.1292,46.2945,72916.0
2018-06-28 10:50:00,50.42,50.52,50.29,50.51,75352.0,46.2945,46.3863,46.1751,46.3771,75352.0
2018-06-28 11:00:00,50.52,50.53,50.31,50.4,67895.0,46.3863,46.3955,46.1935,46.2761,67895.0
2018-06-28 11:10:00,50.41,50.41,50.21,50.25,78463.0,46.2853,46.2853,46.1017,46.1384,78463.0
2018-06-28 11:20:00,50.26,50.47,50.21,50.4,75864.0,46.1476,46.3404,46.1017,46.2761,75864.0
2018-06-28 11:30:00,50.4,50.44,50.26,50.33,79229.0,46.2761,46.3128,46.1476,46.2119,79229.0
2018-06-28 11:40:00,50.32,50.36,50.28,50.31,88385.0,46.2027,46.2394,46.1659,46.1935,88385.0
2018-06-28 11:50:00,50.32,50.45,50.31,50.45,72778.0,46.2027,46.322,46.1935,46.322,72778.0
2018-06-28 12:00:00,50.45,50.47,50.37,50.39,53040.0,46.322,46.3404,46.2486,46.2669,53040.0
2018-06-28 12:10:00,50.39,50.46,50.38,50.44,102601.0,46.2669,46.3312,46.2578,46.3128,102601.0
2018-06-28 12:20:00,50.44,50.45,50.34,50.36,37992.0,46.3128,46.322,46.221,46.2394,37992.0
2018-06-28 12:30:00,50.36,50.48,50.36,50.44,77498.0,46.2394,46.3496,46.2394,46.3128,77498.0
2018-06-28 12:40:00,50.44,50.47,50.37,50.46,146217.0,46.3128,46.3404,46.2486,46.3312,146217.0
2018-06-28 12:50:00,50.47,50.54,50.45,50.52,35016.0,46.3404,46.4047,46.322,46.3863,35016.0
2018-06-28 13:00:00,50.52,50.56,50.47,50.49,35079.0,46.3863,46.423,46.3404,46.3588,35079.0
2018-06-28 13:10:00,50.48,50.54,50.44,50.48,37038.0,46.3496,46.4047,46.3128,46.3496,37038.0
2018-06-28 13:20:00,50.48,50.58,50.48,50.54,32420.0,46.3496,46.4414,46.3496,46.4047,32420.0
2018-06-28 13:30:00,50.55,50.58,50.51,50.52,25974.0,46.4138,46.4414,46.3771,46.3863,25974.0
2018-06-28 13:40:00,50.52,50.59,50.5,50.54,38868.0,46.3863,46.4506,46.3679,46.4047,38868.0
2018-06-28 13:50:00,50.55,50.64,50.54,50.59,37093.0,46.4138,46.4965,46.4047,46.4506,37093.0
2018-06-28 14:00:00,50.6,50.67,50.59,50.66,37754.0,46.4598,46.524,46.4506,46.5148,37754.0
2018-06-28 14:10:00,50.66,50.67,50.59,50.61,51541.0,46.5148,46.524,46.4506,46.4689,51541.0
2018-06-28 14:20:00,50.62,50.74,50.62,50.73,165252.0,46.4781,46.5883,46.4781,46.5791,165252.0
2018-06-28 14:30:00,50.73,50.76,50.67,50.68,48280.0,46.5791,46.6067,46.524,46.5332,48280.0
2018-06-28 14:40:00,50.67,50.7,50.62,50.68,51792.0,46.524,46.5516,46.4781,46.5332,51792.0
2018-06-28 14:50:00,50.68,50.83,50.68,50.83,63493.0,46.5332,46.6709,46.5332,46.6709,63493.0
2018-06-28 15:00:00,50.82,50.91,50.81,50.9,101669.0,46.6618,46.7444,46.6526,46.7352,101669.0
2018-06-28 15:10:00,50.9,50.95,50.87,50.93,116132.0,46.7352,46.7811,46.7077,46.7628,116132.0
2018-06-28 15:20:00,50.93,50.93,50.79,50.8,101939.0,46.7628,46.7628,46.6342,46.6434,101939.0
2018-06-28 15:30:00,50.8,50.84,50.72,50.78,158294.0,46.6434,46.6801,46.5699,46.625,158294.0
2018-06-28 15:40:00,50.78,50.79,50.71,50.73,182080.0,46.625,46.6342,46.5608,46.5791,182080.0
2018-06-28 15:50:00,50.73,50.74,50.61,50.7,453005.0,46.5791,46.5883,46.4689,46.5516,453005.0
2018-06-29 09:30:00,50.8,51.24,50.73,51.22,135556.0,46.6434,47.0474,46.5791,47.029,135556.0
2018-06-29 09:40:00,51.21,51.45,51.16,51.19,101628.0,47.0198,47.2402,46.9739,47.0015,101628.0
2018-06-29 09:50:00,51.2,51.2,51.0,51.05,102010.0,47.0107,47.0107,46.827,46.8729,102010.0
2018-06-29 10:00:00,51.07,51.15,50.97,50.97,91021.0,46.8913,46.9648,46.7995,46.7995,91021.0
2018-06-29 10:10:00,50.98,51.16,50.97,51.1,88462.0,46.8087,46.9739,46.7995,46.9188,88462.0
2018-06-29 10:20:00,51.1,51.1,50.95,50.96,79014.0,46.9188,46.9188,46.7811,46.7903,79014.0
2018-06-29 10:30:00,50.95,51.0,50.87,51.0,55218.0,46.7811,46.827,46.7077,46.827,55218.0
2018-06-29 10:40:00,51.0,51.13,50.99,51.13,44259.0,46.827,46.9464,46.8178,46.9464,44259.0
2018-06-29 10:50:00,51.13,51.2,51.11,51.15,72357.0,46.9464,47.0107,46.928,46.9648,72357.0
2018-06-29 11:00:00,51.14,51.21,51.09,51.2,71251.0,46.9556,47.0198,46.9097,47.0107,71251.0
2018-06-29 11:10:00,51.2,51.22,51.15,51.17,43679.0,47.0107,47.029,46.9648,46.9831,43679.0
2018-06-29 11:20:00,51.16,51.26,51.14,51.23,36300.0,46.9739,47.0658,46.9556,47.0382,36300.0
2018-06-29 11:30:00,51.23,51.32,51.18,51.31,49115.0,47.0382,47.1208,46.9923,47.1117,49115.0
2018-06-29 11:40:00,51.32,51.38,51.29,51.34,39826.0,47.1208,47.1759,47.0933,47.1392,39826.0
2018-06-29 11:50:00,51.34,51.35,51.18,51.27,49968.0,47.1392,47.1484,46.9923,47.0749,49968.0
2018-06-29 12:00:00,51.26,51.3,51.21,51.3,41789.0,47.0658,47.1025,47.0198,47.1025,41789.0
2018-06-29 12:10:00,51.3,51.31,51.2,51.27,28136.0,47.1025,47.1117,47.0107,47.0749,28136.0
2018-06-29 12:20:00,51.27,51.33,51.23,51.23,33581.0,47.0749,47.13,47.0382,47.0382,33581.0
2018-06-29 12:30:00,51.23,51.24,51.15,51.19,37120.0,47.0382,47.0474,46.9648,47.0015,37120.0
2018-06-29 12:40:00,51.19,51.23,51.14,51.16,17488.0,47.0015,47.0382,46.9556,46.9739,17488.0
2018-06-29 12:50:00,51.16,51.17,51.11,51.16,23354.0,46.9739,46.9831,46.928,46.9739,23354.0
2018-06-29 13:00:00,51.17,51.31,51.16,51.29,29039.0,46.9831,47.1117,46.9739,47.0933,29039.0
2018-06-29 13:10:00,51.29,51.33,51.28,51.3,24614.0,47.0933,47.13,47.0841,47.1025,24614.0
2018-06-29 13:20:00,51.29,51.29,51.2,51.22,72139.0,47.0933,47.0933,47.0107,47.029,72139.0
2018-06-29 13:30:00,51.21,51.21,51.13,51.15,30746.0,47.0198,47.0198,46.9464,46.9648,30746.0
2018-06-29 13:40:00,51.14,51.2,51.13,51.16,20128.0,46.9556,47.0107,46.9464,46.9739,20128.0
2018-06-29 13:50:00,51.16,51.16,51.1,51.1,51333.0,46.9739,46.9739,46.9188,46.9188,51333.0
2018-06-29 14:00:00,51.09,51.15,51.06,51.14,40243.0,46.9097,46.9648,46.8821,46.9556,40243.0
2018-06-29 14:10:00,51.15,51.18,51.14,51.14,28706.0,46.9648,46.9923,46.9556,46.9556,28706.0
2018-06-29 14:20:00,51.14,51.25,51.12,51.25,47550.0,46.9556,47.0566,46.9372,47.0566,47550.0
2018-06-29 14:30:00,51.24,51.25,51.16,51.17,41204.0,47.0474,47.0566,46.9739,46.9831,41204.0
2018-06-29 14:40:00,51.16,51.23,51.13,51.23,56654.0,46.9739,47.0382,46.9464,47.0382,56654.0
2018-06-29 14:50:00,51.22,51.3,51.22,51.28,82824.0,47.029,47.1025,47.029,47.0841,82824.0
2018-06-29 15:00:00,51.26,51.33,51.23,51.23,109515.0,47.0658,47.13,47.0382,47.0382,109515.0
2018-06-29 15:10:00,51.22,51.27,51.18,51.2,122852.0,47.029,47.0749,46.9923,47.0107,122852.0
2018-06-29 15:20:00,51.2,51.29,51.18,51.26,108185.0,47.0107,47.0933,46.9923,47.0658,108185.0
2018-06-29 15:30:00,51.26,51.27,51.2,51.21,127019.0,47.0658,47.0749,47.0107,47.0198,127019.0
2018-06-29 15:40:00,51.22,51.22,51.03,51.03,312748.0,47.029,47.029,46.8546,46.8546,312748.0
2018-06-29 15:50:00,51.02,51.03,50.85,50.89,583682.0,46.8454,46.8546,46.6893,46.726,583682.0
2018-07-02 09:30:00,50.63,50.99,50.51,50.99,144922.0,46.4873,46.8178,46.3771,46.8178,144922.0
2018-07-02 09:40:00,50.97,51.05,50.63,50.63,87550.0,46.7995,46.8729,46.4873,46.4873,87550.0
2018-07-02 09:50:00,50.6,50.73,50.53,50.65,89117.0,46.4598,46.5791,46.3955,46.5057,89117.0
2018-07-02 10:00:00,50.66,50.8,50.58,50.65,103684.0,46.5148,46.6434,46.4414,46.5057,103684.0
2018-07-02 10:10:00,50.64,50.82,50.5,50.81,99650.0,46.4965,46.6618,46.3679,46.6526,99650.0
2018-07-02 10:20:00,50.83,50.98,50.81,50.93,90417.0,46.6709,46.8087,46.6526,46.7628,90417.0
2018-07-02 10:30:00,50.93,51.08,50.92,51.06,201427.0,46.7628,46.9005,46.7536,46.8821,201427.0
2018-07-02 10:40:00,51.06,51.07,50.97,51.0,322558.0,46.8821,46.8913,46.7995,46.827,322558.0
2018-07-02 10:50:00,51.0,51.33,50.99,51.3,128461.0,46.827,47.13,46.8178,47.1025,128461.0
2018-07-02 11:00:00,51.3,51.41,51.21,51.25,131943.0,47.1025,47.2035,47.0198,47.0566,131943.0
2018-07-02 11:10:00,51.23,51.34,51.15,51.31,54062.0,47.0382,47.1392,46.9648,47.1117,54062.0
2018-07-02 11:20:00,51.31,51.38,51.2,51.26,89310.0,47.1117,47.1759,47.0107,47.0658,89310.0
2018-07-02 11:30:00,51.26,51.33,51.21,51.25,110356.0,47.0658,47.13,47.0198,47.0566,110356.0
2018-07-02 11:40:00,51.25,51.3,51.22,51.25,39072.0,47.0566,47.1025,47.029,47.0566,39072.0
2018-07-02 11:50:00,51.25,51.36,51.24,51.3,72207.0,47.0566,47.1576,47.0474,47.1025,72207.0
2018-07-02 12:00:00,51.3,51.32,51.21,51.24,51529.0,47.1025,47.1208,47.0198,47.0474,51529.0
2018-07-02 12:10:00,51.23,51.27,51.16,51.17,49092.0,47.0382,47.0749,46.9739,46.9831,49092.0
2018-07-02 12:20:00,51.17,51.29,51.14,51.27,38940.0,46.9831,47.0933,46.9556,47.0749,38940.0
2018-07-02 12:30:00,51.27,51.31,51.22,51.28,31341.0,47.0749,47.1117,47.029,47.0841,31341.0
2018-07-02 12:40:00,51.28,51.32,51.26,51.3,40118.0,47.0841,47.1208,47.0658,47.1025,40118.0
2018-07-02 12:50:00,51.31,51.46,51.29,51.44,86355.0,47.1117,47.2494,47.0933,47.231,86355.0
2018-07-02 13:00:00,51.43,51.49,51.41,51.44,29205.0,47.2218,47.2769,47.2035,47.231,29205.0
2018-07-02 13:10:00,51.44,51.47,51.4,51.45,27906.0,47.231,47.2586,47.1943,47.2402,27906.0
2018-07-02 13:20:00,51.44,51.47,51.29,51.32,42700.0,47.231,47.2586,47.0933,47.1208,42700.0
2018-07-02 13:30:00,51.31,51.43,51.3,51.43,71382.0,47.1117,47.2218,47.1025,47.2218,71382.0
2018-07-02 13:40:00,51.42,51.55,51.38,51.53,67649.0,47.2127,47.332,47.1759,47.3137,67649.0
2018-07-02 13:50:00,51.52,51.52,51.37,51.38,67459.0,47.3045,47.3045,47.1668,47.1759,67459.0
2018-07-02 14:00:00,51.38,51.42,51.29,51.3,79056.0,47.1759,47.2127,47.0933,47.1025,79056.0
2018-07-02 14:10:00,51.3,51.49,51.26,51.46,101191.0,47.1025,47.2769,47.0658,47.2494,101191.0
2018-07-02 14:20:00,51.46,51.57,51.39,51.54,173897.0,47.2494,47.3504,47.1851,47.3228,173897.0
2018-07-02 14:30:00,51.54,51.59,51.46,51.49,51808.0,47.3228,47.3688,47.2494,47.2769,51808.0
2018-07-02 14:40:00,51.5,51.59,51.49,51.55,73431.0,47.2861,47.3688,47.2769,47.332,73431.0
2018-07-02 14:50:00,51.55,51.56,51.46,51.48,44920.0,47.332,47.3412,47.2494,47.2678,44920.0
2018-07-02 15:00:00,51.49,51.49,51.43,51.48,45314.0,47.2769,47.2769,47.2218,47.2678,45314.0
2018-07-02 15:10:00,51.47,51.52,51.43,51.48,71427.0,47.2586,47.3045,47.2218,47.2678,71427.0
2018-07-02 15:20:00,51.48,51.54,51.45,51.49,102037.0,47.2678,47.3228,47.2402,47.2769,102037.0
2018-07-02 15:30:00,51.49,51.54,51.45,51.52,89236.0,47.2769,47.3228,47.2402,47.3045,89236.0
2018-07-02 15:40:00,51.52,51.52,51.45,51.48,193293.0,47.3045,47.3045,47.2402,47.2678,193293.0
2018-07-02 15:50:00,51.48,51.56,51.38,51.53,664126.0,47.2678,47.3412,47.1759,47.3137,664126.0
2018-07-03 09:30:00,51.56,51.56,51.13,51.48,195170.0,47.3412,47.3412,46.9464,47.2678,195170.0
2018-07-03 09:40:00,51.48,51.56,51.35,51.38,75768.0,47.2678,47.3412,47.1484,47.1759,75768.0
2018-07-03 09:50:00,51.37,51.57,51.3,51.57,78024.0,47.1668,47.3504,47.1025,47.3504,78024.0
2018-07-03 10:00:00,51.56,52.04,51.52,51.89,181351.0,47.3412,47.7819,47.3045,47.6442,181351.0
2018-07-03 10:10:00,51.92,51.95,51.76,51.85,52233.0,47.6718,47.6993,47.5248,47.6075,52233.0
2018-07-03 10:20:00,51.85,51.93,51.79,51.8,55712.0,47.6075,47.6809,47.5524,47.5616,55712.0
2018-07-03 10:30:00,51.8,51.99,51.74,51.91,78085.0,47.5616,47.736,47.5065,47.6626,78085.0
2018-07-03 10:40:00,51.91,52.07,51.91,52.03,91826.0,47.6626,47.8095,47.6626,47.7728,91826.0
2018-07-03 10:50:00,52.03,52.04,51.78,51.86,74291.0,47.7728,47.7819,47.5432,47.6167,74291.0
2018-07-03 11:00:00,51.87,51.89,51.8,51.86,66840.0,47.6258,47.6442,47.5616,47.6167,66840.0
2018-07-03 11:10:00,51.85,51.88,51.72,51.73,54821.0,47.6075,47.635,47.4881,47.4973,54821.0
2018-07-03 11:20:00,51.73,51.77,51.63,51.73,83832.0,47.4973,47.534,47.4055,47.4973,83832.0
2018-07-03 11:30:00,51.72,51.78,51.62,51.64,60767.0,47.4881,47.5432,47.3963,47.4147,60767.0
2018-07-03 11:40:00,51.64,51.78,51.6,51.75,62457.0,47.4147,47.5432,47.3779,47.5157,62457.0
2018-07-03 11:50:00,51.75,51.83,51.74,51.76,42399.0,47.5157,47.5891,47.5065,47.5248,42399.0
2018-07-03 12:00:00,51.77,51.9,51.76,51.89,44750.0,47.534,47.6534,47.5248,47.6442,44750.0
2018-07-03 12:10:00,51.9,51.91,51.7,51.75,168262.0,47.6534,47.6626,47.4698,47.5157,168262.0
2018-07-03 12:20:00,51.76,51.76,51.67,51.7,54346.0,47.5248,47.5248,47.4422,47.4698,54346.0
2018-07-03 12:30:00,51.69,51.7,51.51,51.54,62878.0,47.4606,47.4698,47.2953,47.3228,62878.0
2018-07-03 12:40:00,51.54,51.59,51.46,51.5,103130.0,47.3228,47.3688,47.2494,47.2861,103130.0
2018-07-03 12:50:00,51.5,51.58,51.4,51.56,253120.0,47.2861,47.3596,47.1943,47.3412,253120.0
2018-07-05 09:30:00,51.77,51.87,51.56,51.61,85601.0,47.534,47.6258,47.3412,47.3871,85601.0
2018-07-05 09:40:00,51.61,51.79,51.61,51.79,67917.0,47.3871,47.5524,47.3871,47.5524,67917.0
2018-07-05 09:50:00,51.78,51.83,51.68,51.76,49169.0,47.5432,47.5891,47.4514,47.5248,49169.0
2018-07-05 10:00:00,51.75,51.78,51.58,51.76,166601.0,47.5157,47.5432,47.3596,47.5248,166601.0
2018-07-05 10:10:00,51.76,51.84,51.75,51.81,80878.0,47.5248,47.5983,47.5157,47.5708,80878.0
2018-07-05 10:20:00,51.81,51.98,51.81,51.88,62739.0,47.5708,47.7268,47.5708,47.635,62739.0
2018-07-05 10:30:00,51.88,51.89,51.74,51.79,86371.0,47.635,47.6442,47.5065,47.5524,86371.0
2018-07-05 10:40:00,51.77,51.79,51.64,51.74,67442.0,47.534,47.5524,47.4147,47.5065,67442.0
2018-07-05 10:50:00,51.73,51.74,51.56,51.64,46881.0,47.4973,47.5065,47.3412,47.4147,46881.0
2018-07-05 11:00:00,51.63,51.79,51.63,51.73,52459.0,47.4055,47.5524,47.4055,47.4973,52459.0
2018-07-05 11:10:00,51.73,51.77,51.61,51.63,44364.0,47.4973,47.534,47.3871,47.4055,44364.0
2018-07-05 11:20:00,51.64,51.72,51.62,51.72,49668.0,47.4147,47.4881,47.3963,47.4881,49668.0
2018-07-05 11:30:00,51.71,51.92,51.7,51.89,43207.0,47.4789,47.6718,47.4698,47.6442,43207.0
2018-07-05 11:40:00,51.89,51.92,51.82,51.88,23599.0,47.6442,47.6718,47.5799,47.635,23599.0
2018-07-05 11:50:00,51.88,51.94,51.82,51.83,24761.0,47.635,47.6901,47.5799,47.5891,24761.0
2018-07-05 12:00:00,51.83,52.05,51.83,51.94,60874.0,47.5891,47.7911,47.5891,47.6901,60874.0
2018-07-05 12:10:00,51.93,51.93,51.87,51.89,37927.0,47.6809,47.6809,47.6258,47.6442,37927.0
2018-07-05 12:20:00,51.89,51.96,51.87,51.92,25243.0,47.6442,47.7085,47.6258,47.6718,25243.0
2018-07-05 12:30:00,51.92,51.92,51.82,51.84,34872.0,47.6718,47.6718,47.5799,47.5983,34872.0
2018-07-05 12:40:00,51.85,51.87,51.81,51.81,28214.0,47.6075,47.6258,47.5708,47.5708,28214.0
2018-07-05 12:50:00,51.81,51.85,51.79,51.85,29096.0,47.5708,47.6075,47.5524,47.6075,29096.0
2018-07-05 13:00:00,51.84,51.98,51.84,51.95,51319.0,47.5983,47.7268,47.5983,47.6993,51319.0
2018-07-05 13:10:00,51.95,51.97,51.91,51.96,26986.0,47.6993,47.7177,47.6626,47.7085,26986.0
2018-07-05 13:20:00,51.96,52.05,51.94,51.94,160845.0,47.7085,47.7911,47.6901,47.6901,160845.0
2018-07-05 13:30:00,51.94,51.98,51.87,51.88,51574.0,47.6901,47.7268,47.6258,47.635,51574.0
2018-07-05 13:40:00,51.88,51.98,51.87,51.98,32698.0,47.635,47.7268,47.6258,47.7268,32698.0
2018-07-05 13:50:00,51.97,51.97,51.89,51.91,33364.0,47.7177,47.7177,47.6442,47.6626,33364.0
2018-07-05 14:00:00,51.91,51.93,51.73,51.74,63152.0,47.6626,47.6809,47.4973,47.5065,63152.0
2018-07-05 14:10:00,51.73,51.78,51.69,51.75,66910.0,47.4973,47.5432,47.4606,47.5157,66910.0
2018-07-05 14:20:00,51.75,51.84,51.73,51.79,50842.0,47.5157,47.5983,47.4973,47.5524,50842.0
2018-07-05 14:30:00,51.8,51.92,51.79,51.8,54172.0,47.5616,47.6718,47.5524,47.5616,54172.0
2018-07-05 14:40:00,51.8,51.84,51.77,51.82,72243.0,47.5616,47.5983,47.534,47.5799,72243.0
2018-07-05 14:50:00,51.81,51.84,51.75,51.77,60785.0,47.5708,47.5983,47.5157,47.534,60785.0
2018-07-05 15:00:00,51.77,51.79,51.72,51.73,70128.0,47.534,47.5524,47.4881,47.4973,70128.0
2018-07-05 15:10:00,51.73,51.79,51.7,51.78,87076.0,47.4973,47.5524,47.4698,47.5432,87076.0
2018-07-05 15:20:00,51.78,51.78,51.7,51.74,95939.0,47.5432,47.5432,47.4698,47.5065,95939.0
2018-07-05 15:30:00,51.75,51.75,51.7,51.73,66719.0,47.5157,47.5157,47.4698,47.4973,66719.0
2018-07-05 15:40:00,51.72,51.78,51.71,51.76,125141.0,47.4881,47.5432,47.4789,47.5248,125141.0
2018-07-05 15:50:00,51.75,51.85,51.74,51.85,296765.0,47.5157,47.6075,47.5065,47.6075,296765.0
2018-07-06 09:30:00,52.06,52.22,52.0,52.19,189265.0,47.8003,47.9472,47.7452,47.9197,189265.0
2018-07-06 09:40:00,52.2,52.31,52.03,52.06,162631.0,47.9288,48.0298,47.7728,47.8003,162631.0
2018-07-06 09:50:00,52.06,52.29,52.05,52.23,139740.0,47.8003,48.0115,47.7911,47.9564,139740.0
2018-07-06 10:00:00,52.22,52.26,52.17,52.22,79127.0,47.9472,47.9839,47.9013,47.9472,79127.0
2018-07-06 10:10:00,52.23,52.24,52.11,52.23,104236.0,47.9564,47.9656,47.8462,47.9564,104236.0
2018-07-06 10:20:00,52.24,52.36,52.21,52.32,116588.0,47.9656,48.0757,47.938,48.039,116588.0
2018-07-06 10:30:00,52.33,52.42,52.28,52.41,91075.0,48.0482,48.1308,48.0023,48.1217,91075.0
2018-07-06 10:40:00,52.41,52.47,52.35,52.38,195941.0,48.1217,48.1767,48.0666,48.0941,195941.0
2018-07-06 10:50:00,52.38,52.43,52.36,52.39,99744.0,48.0941,48.14,48.0757,48.1033,99744.0
2018-07-06 11:00:00,52.39,52.51,52.35,52.5,234333.0,48.1033,48.2135,48.0666,48.2043,234333.0
2018-07-06 11:10:00,52.5,52.59,52.48,52.56,164788.0,48.2043,48.2869,48.1859,48.2594,164788.0
2018-07-06 11:20:00,52.56,52.57,52.4,52.44,101004.0,48.2594,48.2686,48.1125,48.1492,101004.0
2018-07-06 11:30:00,52.45,52.6,52.45,52.58,82297.0,48.1584,48.2961,48.1584,48.2777,82297.0
2018-07-06 11:40:00,52.58,52.65,52.52,52.64,144562.0,48.2777,48.342,48.2227,48.3328,144562.0
2018-07-06 11:50:00,52.64,52.71,52.61,52.67,193597.0,48.3328,48.3971,48.3053,48.3604,193597.0
2018-07-06 12:00:00,52.67,52.92,52.67,52.91,151748.0,48.3604,48.5899,48.3604,48.5807,151748.0
2018-07-06 12:10:00,52.9,52.92,52.85,52.87,102154.0,48.5716,48.5899,48.5257,48.544,102154.0
2018-07-06 12:20:00,52.86,52.87,52.78,52.81,222498.0,48.5348,48.544,48.4614,48.4889,222498.0
2018-07-06 12:30:00,52.81,52.86,52.76,52.83,105439.0,48.4889,48.5348,48.443,48.5073,105439.0
2018-07-06 12:40:00,52.83,52.85,52.7,52.79,189359.0,48.5073,48.5257,48.3879,48.4706,189359.0
2018-07-06 12:50:00,52.79,52.81,52.66,52.72,163946.0,48.4706,48.4889,48.3512,48.4063,163946.0
2018-07-06 13:00:00,52.73,52.88,52.73,52.88,75932.0,48.4155,48.5532,48.4155,48.5532,75932.0
2018-07-06 13:10:00,52.88,52.94,52.87,52.94,106663.0,48.5532,48.6083,48.544,48.6083,106663.0
2018-07-06 13:20:00,52.94,53.04,52.93,53.0,109523.0,48.6083,48.7001,48.5991,48.6634,109523.0
2018-07-06 13:30:00,52.99,53.04,52.95,53.01,44920.0,48.6542,48.7001,48.6175,48.6726,44920.0
2018-07-06 13:40:00,53.01,53.01,52.77,52.82,125665.0,48.6726,48.6726,48.4522,48.4981,125665.0
2018-07-06 13:50:00,52.82,52.83,52.75,52.77,67817.0,48.4981,48.5073,48.4338,48.4522,67817.0
2018-07-06 14:00:00,52.77,52.81,52.76,52.79,40899.0,48.4522,48.4889,48.443,48.4706,40899.0
2018-07-06 14:10:00,52.8,52.9,52.8,52.89,97716.0,48.4797,48.5716,48.4797,48.5624,97716.0
2018-07-06 14:20:00,52.89,52.95,52.82,52.83,68361.0,48.5624,48.6175,48.4981,48.5073,68361.0
2018-07-06 14:30:00,52.83,52.86,52.77,52.78,58313.0,48.5073,48.5348,48.4522,48.4614,58313.0
2018-07-06 14:40:00,52.79,52.81,52.73,52.8,57254.0,48.4706,48.4889,48.4155,48.4797,57254.0
2018-07-06 14:50:00,52.81,52.87,52.79,52.84,70775.0,48.4889,48.544,48.4706,48.5165,70775.0
2018-07-06 15:00:00,52.85,52.91,52.84,52.87,76278.0,48.5257,48.5807,48.5165,48.544,76278.0
2018-07-06 15:10:00,52.88,52.89,52.83,52.88,90782.0,48.5532,48.5624,48.5073,48.5532,90782.0
2018-07-06 15:20:00,52.89,52.91,52.84,52.9,94241.0,48.5624,48.5807,48.5165,48.5716,94241.0
2018-07-06 15:30:00,52.9,52.91,52.83,52.87,149114.0,48.5716,48.5807,48.5073,48.544,149114.0
2018-07-06 15:40:00,52.87,52.87,52.69,52.72,193009.0,48.544,48.544,48.3787,48.4063,193009.0
2018-07-06 15:50:00,52.71,52.79,52.7,52.73,329244.0,48.3971,48.4706,48.3879,48.4155,329244.0
2018-07-09 09:30:00,52.9,52.91,52.58,52.82,211310.0,48.5716,48.5807,48.2777,48.4981,211310.0
2018-07-09 09:40:00,52.8,52.89,52.72,52.79,105825.0,48.4797,48.5624,48.4063,48.4706,105825.0
2018-07-09 09:50:00,52.79,52.89,52.73,52.8,114177.0,48.4706,48.5624,48.4155,48.4797,114177.0
2018-07-09 10:00:00,52.81,52.83,52.67,52.79,131950.0,48.4889,48.5073,48.3604,48.4706,131950.0
2018-07-09 10:10:00,52.79,53.05,52.71,53.0,133929.0,48.4706,48.7093,48.3971,48.6634,133929.0
2018-07-09 10:20:00,52.99,53.05,52.86,52.95,93081.0,48.6542,48.7093,48.5348,48.6175,93081.0
2018-07-09 10:30:00,52.94,53.01,52.89,52.95,121414.0,48.6083,48.6726,48.5624,48.6175,121414.0
2018-07-09 10:40:00,52.95,53.09,52.88,52.98,145057.0,48.6175,48.746,48.5532,48.645,145057.0
2018-07-09 10:50:00,52.97,53.0,52.9,52.95,78655.0,48.6358,48.6634,48.5716,48.6175,78655.0
2018-07-09 11:00:00,52.95,53.07,52.95,52.97,59192.0,48.6175,48.7277,48.6175,48.6358,59192.0
2018-07-09 11:10:00,52.97,53.08,52.95,53.08,76239.0,48.6358,48.7368,48.6175,48.7368,76239.0
2018-07-09 11:20:00,53.08,53.09,52.98,53.01,86415.0,48.7368,48.746,48.645,48.6726,86415.0
2018-07-09 11:30:00,53.01,53.04,52.97,53.04,72157.0,48.6726,48.7001,48.6358,48.7001,72157.0
2018-07-09 11:40:00,53.03,53.08,53.0,53.05,131028.0,48.6909,48.7368,48.6634,48.7093,131028.0
2018-07-09 11:50:00,53.05,53.13,53.02,53.13,62965.0,48.7093,48.7827,48.6817,48.7827,62965.0
2018-07-09 12:00:00,53.12,53.17,53.08,53.16,59962.0,48.7736,48.8195,48.7368,48.8103,59962.0
2018-07-09 12:10:00,53.17,53.19,53.14,53.17,66606.0,48.8195,48.8378,48.7919,48.8195,66606.0
2018-07-09 12:20:00,53.18,53.29,53.17,53.25,72854.0,48.8287,48.9297,48.8195,48.8929,72854.0
2018-07-09 12:30:00,53.25,53.27,53.17,53.2,121075.0,48.8929,48.9113,48.8195,48.847,121075.0
2018-07-09 12:40:00,53.19,53.26,53.17,53.24,36226.0,48.8378,48.9021,48.8195,48.8837,36226.0
2018-07-09 12:50:00,53.24,53.24,53.19,53.19,29855.0,48.8837,48.8837,48.8378,48.8378,29855.0
2018-07-09 13:00:00,53.2,53.26,53.19,53.19,33436.0,48.847,48.9021,48.8378,48.8378,33436.0
2018-07-09 13:10:00,53.2,53.22,53.16,53.19,54489.0,48.847,48.8654,48.8103,48.8378,54489.0
2018-07-09 13:20:00,53.2,53.28,53.19,53.2,57198.0,48.847,48.9205,48.8378,48.847,57198.0
2018-07-09 13:30:00,53.2,53.26,53.19,53.24,53987.0,48.847,48.9021,48.8378,48.8837,53987.0
2018-07-09 13:40:00,53.24,53.35,53.23,53.35,64283.0,48.8837,48.9847,48.8746,48.9847,64283.0
2018-07-09 13:50:00,53.35,53.52,53.34,53.49,133108.0,48.9847,49.1408,48.9756,49.1133,133108.0
2018-07-09 14:00:00,53.5,53.51,53.36,53.36,61671.0,49.1225,49.1317,48.9939,48.9939,61671.0
2018-07-09 14:10:00,53.36,53.36,53.29,53.32,58943.0,48.9939,48.9939,48.9297,48.9572,58943.0
2018-07-09 14:20:00,53.31,53.31,53.28,53.29,44529.0,48.948,48.948,48.9205,48.9297,44529.0
2018-07-09 14:30:00,53.28,53.32,53.23,53.3,139424.0,48.9205,48.9572,48.8746,48.9388,139424.0
2018-07-09 14:40:00,53.3,53.35,53.26,53.3,51675.0,48.9388,48.9847,48.9021,48.9388,51675.0
2018-07-09 14:50:00,53.3,53.32,53.25,53.27,58497.0,48.9388,48.9572,48.8929,48.9113,58497.0
2018-07-09 15:00:00,53.26,53.28,53.19,53.25,78686.0,48.9021,48.9205,48.8378,48.8929,78686.0
2018-07-09 15:10:00,53.26,53.26,53.24,53.26,52420.0,48.9021,48.9021,48.8837,48.9021,52420.0
2018-07-09 15:20:00,53.26,53.28,53.23,53.24,60244.0,48.9021,48.9205,48.8746,48.8837,60244.0
2018-07-09 15:30:00,53.25,53.26,53.22,53.23,130678.0,48.8929,48.9021,48.8654,48.8746,130678.0
2018-07-09 15:40:00,53.23,53.27,53.22,53.23,170263.0,48.8746,48.9113,48.8654,48.8746,170263.0
2018-07-09 15:50:00,53.23,53.26,53.18,53.26,402813.0,48.8746,48.9021,48.8287,48.9021,402813.0
2018-07-10 09:30:00,53.14,53.2,52.93,53.01,162284.0,48.7919,48.847,48.5991,48.6726,162284.0
2018-07-10 09:40:00,53.01,53.01,52.51,52.6,130266.0,48.6726,48.6726,48.2135,48.2961,130266.0
2018-07-10 09:50:00,52.6,52.7,52.46,52.64,110902.0,48.2961,48.3879,48.1676,48.3328,110902.0
2018-07-10 10:00:00,52.65,52.91,52.6,52.85,128070.0,48.342,48.5807,48.2961,48.5257,128070.0
2018-07-10 10:10:00,52.87,53.01,52.87,52.98,111882.0,48.544,48.6726,48.544,48.645,111882.0
2018-07-10 10:20:00,52.99,53.03,52.94,52.95,46511.0,48.6542,48.6909,48.6083,48.6175,46511.0
2018-07-10 10:30:00,52.95,53.02,52.83,52.88,82171.0,48.6175,48.6817,48.5073,48.5532,82171.0
2018-07-10 10:40:00,52.88,52.9,52.72,52.75,50826.0,48.5532,48.5716,48.4063,48.4338,50826.0
2018-07-10 10:50:00,52.75,52.82,52.7,52.79,86680.0,48.4338,48.4981,48.3879,48.4706,86680.0
2018-07-10 11:00:00,52.79,52.81,52.63,52.63,70739.0,48.4706,48.4889,48.3237,48.3237,70739.0
2018-07-10 11:10:00,52.62,52.63,52.51,52.57,124592.0,48.3145,48.3237,48.2135,48.2686,124592.0
2018-07-10 11:20:00,52.58,52.59,52.48,52.53,57237.0,48.2777,48.2869,48.1859,48.2318,57237.0
2018-07-10 11:30:00,52.53,52.69,52.53,52.67,52521.0,48.2318,48.3787,48.2318,48.3604,52521.0
2018-07-10 11:40:00,52.67,52.79,52.67,52.78,70763.0,48.3604,48.4706,48.3604,48.4614,70763.0
2018-07-10 11:50:00,52.77,52.78,52.67,52.73,57690.0,48.4522,48.4614,48.3604,48.4155,57690.0
2018-07-10 12:00:00,52.73,52.79,52.71,52.72,37040.0,48.4155,48.4706,48.3971,48.4063,37040.0
2018-07-10 12:10:00,52.72,52.83,52.71,52.83,38464.0,48.4063,48.5073,48.3971,48.5073,38464.0
2018-07-10 12:20:00,52.82,52.88,52.82,52.88,65584.0,48.4981,48.5532,48.4981,48.5532,65584.0
2018-07-10 12:30:00,52.88,53.0,52.87,52.97,73171.0,48.5532,48.6634,48.544,48.6358,73171.0
2018-07-10 12:40:00,52.96,53.01,52.9,52.92,66607.0,48.6267,48.6726,48.5716,48.5899,66607.0
2018-07-10 12:50:00,52.93,52.97,52.91,52.95,38879.0,48.5991,48.6358,48.5807,48.6175,38879.0
2018-07-10 13:00:00,52.94,53.08,52.93,52.94,131281.0,48.6083,48.7368,48.5991,48.6083,131281.0
2018-07-10 13:10:00,52.94,52.96,52.89,52.9,47818.0,48.6083,48.6267,48.5624,48.5716,47818.0
2018-07-10 13:20:00,52.9,52.9,52.77,52.8,35067.0,48.5716,48.5716,48.4522,48.4797,35067.0
2018-07-10 13:30:00,52.79,52.82,52.74,52.74,35652.0,48.4706,48.4981,48.4247,48.4247,35652.0
2018-07-10 13:40:00,52.74,52.78,52.73,52.74,26571.0,48.4247,48.4614,48.4155,48.4247,26571.0
2018-07-10 13:50:00,52.74,52.87,52.72,52.85,35532.0,48.4247,48.544,48.4063,48.5257,35532.0
2018-07-10 14:00:00,52.85,52.88,52.81,52.81,27782.0,48.5257,48.5532,48.4889,48.4889,27782.0
2018-07-10 14:10:00,52.82,52.84,52.79,52.82,35126.0,48.4981,48.5165,48.4706,48.4981,35126.0
2018-07-10 14:20:00,52.82,52.87,52.8,52.86,24586.0,48.4981,48.544,48.4797,48.5348,24586.0
2018-07-10 14:30:00,52.87,52.92,52.85,52.9,33378.0,48.544,48.5899,48.5257,48.5716,33378.0
2018-07-10 14:40:00,52.9,52.92,52.86,52.9,25069.0,48.5716,48.5899,48.5348,48.5716,25069.0
2018-07-10 14:50:00,52.9,52.97,52.88,52.95,33651.0,48.5716,48.6358,48.5532,48.6175,33651.0
2018-07-10 15:00:00,52.95,52.99,52.94,52.95,31535.0,48.6175,48.6542,48.6083,48.6175,31535.0
2018-07-10 15:10:00,52.95,52.97,52.94,52.97,35763.0,48.6175,48.6358,48.6083,48.6358,35763.0
2018-07-10 15:20:00,52.96,53.06,52.96,53.03,61235.0,48.6267,48.7185,48.6267,48.6909,61235.0
2018-07-10 15:30:00,53.03,53.06,53.0,53.05,67006.0,48.6909,48.7185,48.6634,48.7093,67006.0
2018-07-10 15:40:00,53.05,53.06,52.98,53.0,96592.0,48.7093,48.7185,48.645,48.6634,96592.0
2018-07-10 15:50:00,53.0,53.07,53.0,53.02,290778.0,48.6634,48.7277,48.6634,48.6817,290778.0
2018-07-11 09:30:00,52.54,52.58,52.26,52.5,166533.0,48.241,48.2777,47.9839,48.2043,166533.0
2018-07-11 09:40:00,52.48,52.48,52.15,52.17,122374.0,48.1859,48.1859,47.8829,47.9013,122374.0
2018-07-11 09:50:00,52.15,52.15,51.81,51.83,167114.0,47.8829,47.8829,47.5708,47.5891,167114.0
2018-07-11 10:00:00,51.85,51.89,51.63,51.75,176727.0,47.6075,47.6442,47.4055,47.5157,176727.0
2018-07-11 10:10:00,51.74,51.93,51.71,51.78,104636.0,47.5065,47.6809,47.4789,47.5432,104636.0
2018-07-11 10:20:00,51.78,52.12,51.78,52.11,93713.0,47.5432,47.8554,47.5432,47.8462,93713.0
2018-07-11 10:30:00,52.11,52.18,51.99,52.17,100977.0,47.8462,47.9105,47.736,47.9013,100977.0
2018-07-11 10:40:00,52.16,52.39,52.08,52.39,86454.0,47.8921,48.1033,47.8187,48.1033,86454.0
2018-07-11 10:50:00,52.39,52.44,52.29,52.4,91368.0,48.1033,48.1492,48.0115,48.1125,91368.0
2018-07-11 11:00:00,52.4,52.62,52.4,52.61,90562.0,48.1125,48.3145,48.1125,48.3053,90562.0
2018-07-11 11:10:00,52.59,52.63,52.44,52.46,99037.0,48.2869,48.3237,48.1492,48.1676,99037.0
2018-07-11 11:20:00,52.46,52.47,52.16,52.18,105389.0,48.1676,48.1767,47.8921,47.9105,105389.0
2018-07-11 11:30:00,52.18,52.24,52.11,52.12,95819.0,47.9105,47.9656,47.8462,47.8554,95819.0
2018-07-11 11:40:00,52.12,52.17,52.02,52.1,121347.0,47.8554,47.9013,47.7636,47.837,121347.0
2018-07-11 11:50:00,52.09,52.18,52.05,52.14,117903.0,47.8278,47.9105,47.7911,47.8738,117903.0
2018-07-11 12:00:00,52.14,52.25,52.1,52.21,46327.0,47.8738,47.9748,47.837,47.938,46327.0
2018-07-11 12:10:00,52.21,52.31,52.21,52.23,71544.0,47.938,48.0298,47.938,47.9564,71544.0
2018-07-11 12:20:00,52.23,52.31,52.23,52.3,27158.0,47.9564,48.0298,47.9564,48.0207,27158.0
2018-07-11 12:30:00,52.3,52.41,52.3,52.35,81533.0,48.0207,48.1217,48.0207,48.0666,81533.0
2018-07-11 12:40:00,52.35,52.39,52.29,52.32,91240.0,48.0666,48.1033,48.0115,48.039,91240.0
2018-07-11 12:50:00,52.32,52.38,52.28,52.29,112849.0,48.039,48.0941,48.0023,48.0115,112849.0
2018-07-11 13:00:00,52.29,52.33,52.23,52.3,141565.0,48.0115,48.0482,47.9564,48.0207,141565.0
2018-07-11 13:10:00,52.3,52.31,52.23,52.3,82438.0,48.0207,48.0298,47.9564,48.0207,82438.0
2018-07-11 13:20:00,52.3,52.38,52.28,52.34,167520.0,48.0207,48.0941,48.0023,48.0574,167520.0
2018-07-11 13:30:00,52.34,52.44,52.33,52.38,48728.0,48.0574,48.1492,48.0482,48.0941,48728.0
2018-07-11 13:40:00,52.39,52.43,52.32,52.32,45824.0,48.1033,48.14,48.039,48.039,45824.0
2018-07-11 13:50:00,52.31,52.41,52.3,52.41,25067.0,48.0298,48.1217,48.0207,48.1217,25067.0
2018-07-11 14:00:00,52.41,52.5,52.4,52.45,60741.0,48.1217,48.2043,48.1125,48.1584,60741.0
2018-07-11 14:10:00,52.44,52.45,52.32,52.41,49537.0,48.1492,48.1584,48.039,48.1217,49537.0
2018-07-11 14:20:00,52.41,52.43,52.33,52.37,61524.0,48.1217,48.14,48.0482,48.0849,61524.0
2018-07-11 14:30:00,52.38,52.45,52.38,52.43,61098.0,48.0941,48.1584,48.0941,48.14,61098.0
2018-07-11 14:40:00,52.43,52.47,52.38,52.42,50951.0,48.14,48.1767,48.0941,48.1308,50951.0
2018-07-11 14:50:00,52.44,52.44,52.35,52.37,66049.0,48.1492,48.1492,48.0666,48.0849,66049.0
2018-07-11 15:00:00,52.36,52.46,52.35,52.45,138082.0,48.0757,48.1676,48.0666,48.1584,138082.0
2018-07-11 15:10:00,52.45,52.52,52.44,52.5,70911.0,48.1584,48.2227,48.1492,48.2043,70911.0
2018-07-11 15:20:00,52.5,52.57,52.44,52.54,109285.0,48.2043,48.2686,48.1492,48.241,109285.0
2018-07-11 15:30:00,52.53,52.66,52.52,52.56,177450.0,48.2318,48.3512,48.2227,48.2594,177450.0
2018-07-11 15:40:00,52.56,52.56,52.42,52.47,137885.0,48.2594,48.2594,48.1308,48.1767,137885.0
2018-07-11 15:50:00,52.47,52.56,52.38,52.53,609691.0,48.1767,48.2594,48.0941,48.2318,609691.0
2018-07-12 09:30:00,53.13,53.22,52.31,52.56,244879.0,48.7827,48.8654,48.0298,48.2594,244879.0
2018-07-12 09:40:00,52.57,52.69,52.22,52.31,114908.0,48.2686,48.3787,47.9472,48.0298,114908.0
2018-07-12 09:50:00,52.3,52.39,51.94,51.98,169912.0,48.0207,48.1033,47.6901,47.7268,169912.0
2018-07-12 10:00:00,51.98,52.23,51.86,52.23,112337.0,47.7268,47.9564,47.6167,47.9564,112337.0
2018-07-12 10:10:00,52.24,52.6,52.19,52.37,126477.0,47.9656,48.2961,47.9197,48.0849,126477.0
2018-07-12 10:20:00,52.38,52.66,52.36,52.64,71455.0,48.0941,48.3512,48.0757,48.3328,71455.0
2018-07-12 10:30:00,52.65,52.78,52.57,52.78,154104.0,48.342,48.4614,48.2686,48.4614,154104.0
2018-07-12 10:40:00,52.78,52.96,52.74,52.81,89369.0,48.4614,48.6267,48.4247,48.4889,89369.0
2018-07-12 10:50:00,52.79,52.88,52.77,52.8,60826.0,48.4706,48.5532,48.4522,48.4797,60826.0
2018-07-12 11:00:00,52.82,52.82,52.63,52.66,36855.0,48.4981,48.4981,48.3237,48.3512,36855.0
2018-07-12 11:10:00,52.66,52.8,52.65,52.71,56000.0,48.3512,48.4797,48.342,48.3971,56000.0
2018-07-12 11:20:00,52.7,52.74,52.64,52.65,50191.0,48.3879,48.4247,48.3328,48.342,50191.0
2018-07-12 11:30:00,52.65,52.67,52.58,52.63,55090.0,48.342,48.3604,48.2777,48.3237,55090.0
2018-07-12 11:40:00,52.64,52.78,52.63,52.76,63676.0,48.3328,48.4614,48.3237,48.443,63676.0
2018-07-12 11:50:00,52.76,52.86,52.72,52.77,47857.0,48.443,48.5348,48.4063,48.4522,47857.0
2018-07-12 12:00:00,52.77,52.84,52.73,52.77,35323.0,48.4522,48.5165,48.4155,48.4522,35323.0
2018-07-12 12:10:00,52.76,52.77,52.62,52.62,47312.0,48.443,48.4522,48.3145,48.3145,47312.0
2018-07-12 12:20:00,52.62,52.77,52.62,52.73,34159.0,48.3145,48.4522,48.3145,48.4155,34159.0
2018-07-12 12:30:00,52.74,52.82,52.73,52.78,27837.0,48.4247,48.4981,48.4155,48.4614,27837.0
2018-07-12 12:40:00,52.77,52.77,52.62,52.67,46310.0,48.4522,48.4522,48.3145,48.3604,46310.0
2018-07-12 12:50:00,52.68,52.77,52.68,52.72,58413.0,48.3696,48.4522,48.3696,48.4063,58413.0
2018-07-12 13:00:00,52.72,52.8,52.71,52.79,31302.0,48.4063,48.4797,48.3971,48.4706,31302.0
2018-07-12 13:10:00,52.79,52.88,52.79,52.84,48130.0,48.4706,48.5532,48.4706,48.5165,48130.0
2018-07-12 13:20:00,52.83,52.84,52.7,52.72,37058.0,48.5073,48.5165,48.3879,48.4063,37058.0
2018-07-12 13:30:00,52.72,52.74,52.63,52.72,49740.0,48.4063,48.4247,48.3237,48.4063,49740.0
2018-07-12 13:40:00,52.73,52.8,52.68,52.69,53447.0,48.4155,48.4797,48.3696,48.3787,53447.0
2018-07-12 13:50:00,52.69,52.69,52.58,52.59,50430.0,48.3787,48.3787,48.2777,48.2869,50430.0
2018-07-12 14:00:00,52.59,52.6,52.49,52.52,65768.0,48.2869,48.2961,48.1951,48.2227,65768.0
2018-07-12 14:10:00,52.52,52.55,52.41,52.41,100974.0,48.2227,48.2502,48.1217,48.1217,100974.0
2018-07-12 14:20:00,52.41,52.61,52.41,52.61,74524.0,48.1217,48.3053,48.1217,48.3053,74524.0
2018-07-12 14:30:00,52.6,52.6,52.51,52.58,38036.0,48.2961,48.2961,48.2135,48.2777,38036.0
2018-07-12 14:40:00,52.59,52.62,52.56,52.62,24262.0,48.2869,48.3145,48.2594,48.3145,24262.0
2018-07-12 14:50:00,52.62,52.66,52.59,52.64,49326.0,48.3145,48.3512,48.2869,48.3328,49326.0
2018-07-12 15:00:00,52.64,52.72,52.63,52.7,128027.0,48.3328,48.4063,48.3237,48.3879,128027.0
2018-07-12 15:10:00,52.71,52.77,52.64,52.65,188526.0,48.3971,48.4522,48.3328,48.342,188526.0
2018-07-12 15:20:00,52.65,52.74,52.59,52.74,243183.0,48.342,48.4247,48.2869,48.4247,243183.0
2018-07-12 15:30:00,52.73,52.74,52.7,52.72,81672.0,48.4155,48.4247,48.3879,48.4063,81672.0
2018-07-12 15:40:00,52.72,52.83,52.69,52.83,147922.0,48.4063,48.5073,48.3787,48.5073,147922.0
2018-07-12 15:50:00,52.82,52.83,52.75,52.77,217092.0,48.4981,48.5073,48.4338,48.4522,217092.0
2018-07-13 09:30:00,52.67,53.04,52.63,53.03,96248.0,48.3604,48.7001,48.3237,48.6909,96248.0
2018-07-13 09:40:00,53.04,53.1,52.86,52.94,92995.0,48.7001,48.7552,48.5348,48.6083,92995.0
2018-07-13 09:50:00,52.94,53.03,52.86,53.03,72642.0,48.6083,48.6909,48.5348,48.6909,72642.0
2018-07-13 10:00:00,53.04,53.05,52.83,52.89,71491.0,48.7001,48.7093,48.5073,48.5624,71491.0
2018-07-13 10:10:00,52.9,53.1,52.89,53.08,86456.0,48.5716,48.7552,48.5624,48.7368,86456.0
2018-07-13 10:20:00,53.08,53.1,52.75,52.8,60710.0,48.7368,48.7552,48.4338,48.4797,60710.0
2018-07-13 10:30:00,52.8,52.93,52.74,52.93,57807.0,48.4797,48.5991,48.4247,48.5991,57807.0
2018-07-13 10:40:00,52.94,52.96,52.81,52.83,54498.0,48.6083,48.6267,48.4889,48.5073,54498.0
2018-07-13 10:50:00,52.83,53.02,52.82,52.82,50617.0,48.5073,48.6817,48.4981,48.4981,50617.0
2018-07-13 11:00:00,52.83,52.97,52.82,52.96,56204.0,48.5073,48.6358,48.4981,48.6267,56204.0
2018-07-13 11:10:00,52.97,52.98,52.81,52.86,62005.0,48.6358,48.645,48.4889,48.5348,62005.0
2018-07-13 11:20:00,52.86,53.0,52.85,52.94,50636.0,48.5348,48.6634,48.5257,48.6083,50636.0
2018-07-13 11:30:00,52.93,53.06,52.91,52.99,59496.0,48.5991,48.7185,48.5807,48.6542,59496.0
2018-07-13 11:40:00,52.99,53.07,52.92,53.02,46183.0,48.6542,48.7277,48.5899,48.6817,46183.0
2018-07-13 11:50:00,53.02,53.06,52.96,52.99,32888.0,48.6817,48.7185,48.6267,48.6542,32888.0
2018-07-13 12:00:00,52.98,53.02,52.94,52.95,42443.0,48.645,48.6817,48.6083,48.6175,42443.0
2018-07-13 12:10:00,52.95,52.99,52.92,52.98,44311.0,48.6175,48.6542,48.5899,48.645,44311.0
2018-07-13 12:20:00,52.98,52.98,52.9,52.97,36841.0,48.645,48.645,48.5716,48.6358,36841.0
2018-07-13 12:30:00,52.97,53.0,52.93,52.98,36068.0,48.6358,48.6634,48.5991,48.645,36068.0
2018-07-13 12:40:00,52.97,53.07,52.97,53.01,39840.0,48.6358,48.7277,48.6358,48.6726,39840.0
2018-07-13 12:50:00,53.02,53.09,52.99,53.06,38458.0,48.6817,48.746,48.6542,48.7185,38458.0
2018-07-13 13:00:00,53.06,53.2,53.02,53.2,107905.0,48.7185,48.847,48.6817,48.847,107905.0
2018-07-13 13:10:00,53.19,53.21,53.16,53.19,50820.0,48.8378,48.8562,48.8103,48.8378,50820.0
2018-07-13 13:20:00,53.19,53.25,53.18,53.2,53559.0,48.8378,48.8929,48.8287,48.847,53559.0
2018-07-13 13:30:00,53.2,53.2,53.09,53.12,79232.0,48.847,48.847,48.746,48.7736,79232.0
2018-07-13 13:40:00,53.11,53.13,53.04,53.09,43748.0,48.7644,48.7827,48.7001,48.746,43748.0
2018-07-13 13:50:00,53.1,53.18,53.1,53.17,36241.0,48.7552,48.8287,48.7552,48.8195,36241.0
2018-07-13 14:00:00,53.17,53.21,53.08,53.08,42607.0,48.8195,48.8562,48.7368,48.7368,42607.0
2018-07-13 14:10:00,53.08,53.15,53.08,53.09,31503.0,48.7368,48.8011,48.7368,48.746,31503.0
2018-07-13 14:20:00,53.09,53.15,53.07,53.14,59124.0,48.746,48.8011,48.7277,48.7919,59124.0
2018-07-13 14:30:00,53.14,53.14,53.03,53.03,45573.0,48.7919,48.7919,48.6909,48.6909,45573.0
2018-07-13 14:40:00,53.04,53.05,52.97,53.02,113541.0,48.7001,48.7093,48.6358,48.6817,113541.0
2018-07-13 14:50:00,53.02,53.05,53.0,53.05,32733.0,48.6817,48.7093,48.6634,48.7093,32733.0
2018-07-13 15:00:00,53.04,53.13,53.03,53.08,52976.0,48.7001,48.7827,48.6909,48.7368,52976.0
2018-07-13 15:10:00,53.09,53.16,53.08,53.13,51872.0,48.746,48.8103,48.7368,48.7827,51872.0
2018-07-13 15:20:00,53.13,53.14,53.03,53.06,67947.0,48.7827,48.7919,48.6909,48.7185,67947.0
2018-07-13 15:30:00,53.05,53.12,53.02,53.1,85434.0,48.7093,48.7736,48.6817,48.7552,85434.0
2018-07-13 15:40:00,53.11,53.16,53.05,53.13,130607.0,48.7644,48.8103,48.7093,48.7827,130607.0
2018-07-13 15:50:00,53.13,53.19,53.07,53.1,282984.0,48.7827,48.8378,48.7277,48.7552,282984.0
2018-07-16 09:30:00,53.39,53.49,53.13,53.34,135106.0,49.0215,49.1133,48.7827,48.9756,135106.0
2018-07-16 09:40:00,53.33,53.33,53.07,53.3,64478.0,48.9664,48.9664,48.7277,48.9388,64478.0
2018-07-16 09:50:00,53.31,53.36,53.18,53.23,32679.0,48.948,48.9939,48.8287,48.8746,32679.0
2018-07-16 10:00:00,53.2,53.2,52.94,52.95,62849.0,48.847,48.847,48.6083,48.6175,62849.0
2018-07-16 10:10:00,52.96,53.01,52.85,52.96,87251.0,48.6267,48.6726,48.5257,48.6267,87251.0
2018-07-16 10:20:00,52.95,52.95,52.79,52.87,81073.0,48.6175,48.6175,48.4706,48.544,81073.0
2018-07-16 10:30:00,52.86,53.05,52.86,52.9,75836.0,48.5348,48.7093,48.5348,48.5716,75836.0
2018-07-16 10:40:00,52.9,52.91,52.76,52.78,74858.0,48.5716,48.5807,48.443,48.4614,74858.0
2018-07-16 10:50:00,52.78,52.92,52.75,52.9,72517.0,48.4614,48.5899,48.4338,48.5716,72517.0
2018-07-16 11:00:00,52.89,53.07,52.89,53.0,92787.0,48.5624,48.7277,48.5624,48.6634,92787.0
2018-07-16 11:10:00,52.99,53.01,52.92,52.93,59884.0,48.6542,48.6726,48.5899,48.5991,59884.0
2018-07-16 11:20:00,52.92,53.05,52.87,52.97,53385.0,48.5899,48.7093,48.544,48.6358,53385.0
2018-07-16 11:30:00,52.96,52.98,52.87,52.9,58989.0,48.6267,48.645,48.544,48.5716,58989.0
2018-07-16 11:40:00,52.89,52.93,52.81,52.85,71837.0,48.5624,48.5991,48.4889,48.5257,71837.0
2018-07-16 11:50:00,52.85,52.95,52.84,52.92,46503.0,48.5257,48.6175,48.5165,48.5899,46503.0
2018-07-16 12:00:00,52.92,52.92,52.86,52.9,32216.0,48.5899,48.5899,48.5348,48.5716,32216.0
2018-07-16 12:10:00,52.9,52.99,52.88,52.98,45962.0,48.5716,48.6542,48.5532,48.645,45962.0
2018-07-16 12:20:00,52.98,53.08,52.95,53.03,85150.0,48.645,48.7368,48.6175,48.6909,85150.0
2018-07-16 12:30:00,53.03,53.05,52.95,52.99,54003.0,48.6909,48.7093,48.6175,48.6542,54003.0
2018-07-16 12:40:00,52.99,52.99,52.9,52.96,58196.0,48.6542,48.6542,48.5716,48.6267,58196.0
2018-07-16 12:50:00,52.95,53.14,52.95,53.11,100703.0,48.6175,48.7919,48.6175,48.7644,100703.0
2018-07-16 13:00:00,53.12,53.19,53.05,53.05,69374.0,48.7736,48.8378,48.7093,48.7093,69374.0
2018-07-16 13:10:00,53.05,53.13,53.04,53.13,65731.0,48.7093,48.7827,48.7001,48.7827,65731.0
2018-07-16 13:20:00,53.13,53.15,53.03,53.08,47187.0,48.7827,48.8011,48.6909,48.7368,47187.0
2018-07-16 13:30:00,53.08,53.16,53.05,53.14,38142.0,48.7368,48.8103,48.7093,48.7919,38142.0
2018-07-16 13:40:00,53.14,53.19,53.12,53.16,44833.0,48.7919,48.8378,48.7736,48.8103,44833.0
2018-07-16 13:50:00,53.15,53.2,53.1,53.12,45955.0,48.8011,48.847,48.7552,48.7736,45955.0
2018-07-16 14:00:00,53.12,53.14,53.04,53.12,53621.0,48.7736,48.7919,48.7001,48.7736,53621.0
2018-07-16 14:10:00,53.13,53.17,53.11,53.14,30595.0,48.7827,48.8195,48.7644,48.7919,30595.0
2018-07-16 14:20:00,53.15,53.2,53.14,53.16,67528.0,48.8011,48.847,48.7919,48.8103,67528.0
2018-07-16 14:30:00,53.15,53.15,53.01,53.02,45465.0,48.8011,48.8011,48.6726,48.6817,45465.0
2018-07-16 14:40:00,53.02,53.03,52.93,52.95,29439.0,48.6817,48.6909,48.5991,48.6175,29439.0
2018-07-16 14:50:00,52.95,53.01,52.93,53.0,38012.0,48.6175,48.6726,48.5991,48.6634,38012.0
2018-07-16 15:00:00,52.99,53.09,52.97,53.07,37858.0,48.6542,48.746,48.6358,48.7277,37858.0
2018-07-16 15:10:00,53.08,53.14,53.08,53.11,53571.0,48.7368,48.7919,48.7368,48.7644,53571.0
2018-07-16 15:20:00,53.11,53.13,53.08,53.12,53218.0,48.7644,48.7827,48.7368,48.7736,53218.0
2018-07-16 15:30:00,53.12,53.16,53.07,53.12,72955.0,48.7736,48.8103,48.7277,48.7736,72955.0
2018-07-16 15:40:00,53.12,53.13,53.04,53.07,91325.0,48.7736,48.7827,48.7001,48.7277,91325.0
2018-07-16 15:50:00,53.06,53.11,53.05,53.09,249107.0,48.7185,48.7644,48.7093,48.746,249107.0
2018-07-17 09:30:00,52.91,53.27,52.91,53.23,62605.0,48.5807,48.9113,48.5807,48.8746,62605.0
2018-07-17 09:40:00,53.23,53.47,53.18,53.43,81038.0,48.8746,49.0949,48.8287,49.0582,81038.0
2018-07-17 09:50:00,53.42,53.62,53.32,53.41,141188.0,49.049,49.2327,48.9572,49.0398,141188.0
2018-07-17 10:00:00,53.43,53.6,53.4,53.56,83144.0,49.0582,49.2143,49.0307,49.1776,83144.0
2018-07-17 10:10:00,53.56,53.72,53.49,53.64,266098.0,49.1776,49.3245,49.1133,49.251,266098.0
2018-07-17 10:20:00,53.63,53.72,53.57,53.57,110598.0,49.2418,49.3245,49.1867,49.1867,110598.0
2018-07-17 10:30:00,53.57,53.64,53.53,53.55,110129.0,49.1867,49.251,49.15,49.1684,110129.0
2018-07-17 10:40:00,53.54,53.54,53.34,53.35,101140.0,49.1592,49.1592,48.9756,48.9847,101140.0
2018-07-17 10:50:00,53.35,53.49,53.33,53.41,68204.0,48.9847,49.1133,48.9664,49.0398,68204.0
2018-07-17 11:00:00,53.42,53.48,53.4,53.47,56992.0,49.049,49.1041,49.0307,49.0949,56992.0
2018-07-17 11:10:00,53.47,53.64,53.46,53.6,298178.0,49.0949,49.251,49.0857,49.2143,298178.0
2018-07-17 11:20:00,53.59,53.63,53.54,53.57,184530.0,49.2051,49.2418,49.1592,49.1867,184530.0
2018-07-17 11:30:00,53.57,53.64,53.55,53.64,45569.0,49.1867,49.251,49.1684,49.251,45569.0
2018-07-17 11:40:00,53.63,53.72,53.58,53.62,95551.0,49.2418,49.3245,49.1959,49.2327,95551.0
2018-07-17 11:50:00,53.61,53.65,53.54,53.58,44100.0,49.2235,49.2602,49.1592,49.1959,44100.0
2018-07-17 12:00:00,53.58,53.58,53.48,53.48,30252.0,49.1959,49.1959,49.1041,49.1041,30252.0
2018-07-17 12:10:00,53.48,53.51,53.42,53.5,40695.0,49.1041,49.1317,49.049,49.1225,40695.0
2018-07-17 12:20:00,53.51,53.52,53.46,53.48,37512.0,49.1317,49.1408,49.0857,49.1041,37512.0
2018-07-17 12:30:00,53.48,53.48,53.38,53.41,47241.0,49.1041,49.1041,49.0123,49.0398,47241.0
2018-07-17 12:40:00,53.41,53.46,53.4,53.4,37147.0,49.0398,49.0857,49.0307,49.0307,37147.0
2018-07-17 12:50:00,53.41,53.51,53.4,53.47,30021.0,49.0398,49.1317,49.0307,49.0949,30021.0
2018-07-17 13:00:00,53.47,53.49,53.42,53.46,59611.0,49.0949,49.1133,49.049,49.0857,59611.0
2018-07-17 13:10:00,53.47,53.48,53.36,53.36,34033.0,49.0949,49.1041,48.9939,48.9939,34033.0
2018-07-17 13:20:00,53.36,53.37,53.28,53.35,35388.0,48.9939,49.0031,48.9205,48.9847,35388.0
2018-07-17 13:30:00,53.36,53.42,53.32,53.32,23986.0,48.9939,49.049,48.9572,48.9572,23986.0
2018-07-17 13:40:00,53.31,53.38,53.31,53.37,36313.0,48.948,49.0123,48.948,49.0031,36313.0
2018-07-17 13:50:00,53.36,53.37,53.31,53.34,21172.0,48.9939,49.0031,48.948,48.9756,21172.0
2018-07-17 14:00:00,53.35,53.35,53.24,53.25,29557.0,48.9847,48.9847,48.8837,48.8929,29557.0
2018-07-17 14:10:00,53.24,53.24,53.17,53.21,32478.0,48.8837,48.8837,48.8195,48.8562,32478.0
2018-07-17 14:20:00,53.21,53.26,53.2,53.23,37760.0,48.8562,48.9021,48.847,48.8746,37760.0
2018-07-17 14:30:00,53.22,53.27,53.22,53.25,31607.0,48.8654,48.9113,48.8654,48.8929,31607.0
2018-07-17 14:40:00,53.25,53.31,53.24,53.31,23358.0,48.8929,48.948,48.8837,48.948,23358.0
2018-07-17 14:50:00,53.3,53.34,53.27,53.27,34834.0,48.9388,48.9756,48.9113,48.9113,34834.0
2018-07-17 15:00:00,53.27,53.37,53.26,53.36,27067.0,48.9113,49.0031,48.9021,48.9939,27067.0
2018-07-17 15:10:00,53.36,53.4,53.33,53.4,37475.0,48.9939,49.0307,48.9664,49.0307,37475.0
2018-07-17 15:20:00,53.4,53.44,53.34,53.36,51820.0,49.0307,49.0674,48.9756,48.9939,51820.0
2018-07-17 15:30:00,53.35,53.36,53.21,53.23,94328.0,48.9847,48.9939,48.8562,48.8746,94328.0
2018-07-17 15:40:00,53.23,53.39,53.16,53.37,173769.0,48.8746,49.0215,48.8103,49.0031,173769.0
2018-07-17 15:50:00,53.37,53.37,53.19,53.22,234323.0,49.0031,49.0031,48.8378,48.8654,234323.0
2018-07-18 09:30:00,54.06,54.42,53.99,54.18,447853.0,49.6367,49.9672,49.5724,49.7468,447853.0
2018-07-18 09:40:00,54.21,54.96,54.15,54.9,399144.0,49.7744,50.463,49.7193,50.4079,399144.0
2018-07-18 09:50:00,54.9,55.23,54.54,54.56,441537.0,50.4079,50.7109,50.0774,50.0957,441537.0
2018-07-18 10:00:00,54.56,54.64,53.96,54.15,556780.0,50.0957,50.1692,49.5448,49.7193,556780.0
2018-07-18 10:10:00,54.14,54.19,53.85,53.9,274109.0,49.7101,49.756,49.4438,49.4897,274109.0
2018-07-18 10:20:00,53.91,53.97,53.75,53.9,197327.0,49.4989,49.554,49.352,49.4897,197327.0
2018-07-18 10:30:00,53.92,54.04,53.83,54.04,136603.0,49.5081,49.6183,49.4255,49.6183,136603.0
2018-07-18 10:40:00,54.04,54.22,53.97,54.19,200441.0,49.6183,49.7836,49.554,49.756,200441.0
2018-07-18 10:50:00,54.17,54.22,54.02,54.16,193049.0,49.7377,49.7836,49.5999,49.7285,193049.0
2018-07-18 11:00:00,54.16,54.42,54.12,54.36,243165.0,49.7285,49.9672,49.6917,49.9121,243165.0
2018-07-18 11:10:00,54.36,54.37,54.2,54.2,87144.0,49.9121,49.9213,49.7652,49.7652,87144.0
2018-07-18 11:20:00,54.21,54.49,54.19,54.44,124542.0,49.7744,50.0315,49.756,49.9856,124542.0
2018-07-18 11:30:00,54.45,54.63,54.29,54.39,133141.0,49.9947,50.16,49.8478,49.9396,133141.0
2018-07-18 11:40:00,54.39,54.42,54.29,54.39,81171.0,49.9396,49.9672,49.8478,49.9396,81171.0
2018-07-18 11:50:00,54.39,54.59,54.34,54.46,86454.0,49.9396,50.1233,49.8937,50.0039,86454.0
2018-07-18 12:00:00,54.47,54.58,54.42,54.5,83785.0,50.0131,50.1141,49.9672,50.0406,83785.0
2018-07-18 12:10:00,54.52,54.59,54.36,54.36,83475.0,50.059,50.1233,49.9121,49.9121,83475.0
2018-07-18 12:20:00,54.39,54.5,54.38,54.42,115948.0,49.9396,50.0406,49.9305,49.9672,115948.0
2018-07-18 12:30:00,54.41,54.54,54.31,54.33,88315.0,49.958,50.0774,49.8662,49.8846,88315.0
2018-07-18 12:40:00,54.33,54.33,54.18,54.22,74377.0,49.8846,49.8846,49.7468,49.7836,74377.0
2018-07-18 12:50:00,54.22,54.24,54.16,54.19,46678.0,49.7836,49.8019,49.7285,49.756,46678.0
2018-07-18 13:00:00,54.2,54.23,54.08,54.11,54335.0,49.7652,49.7927,49.655,49.6826,54335.0
2018-07-18 13:10:00,54.11,54.19,54.05,54.08,61294.0,49.6826,49.756,49.6275,49.655,61294.0
2018-07-18 13:20:00,54.07,54.14,54.05,54.08,38479.0,49.6458,49.7101,49.6275,49.655,38479.0
2018-07-18 13:30:00,54.08,54.12,54.02,54.08,52422.0,49.655,49.6917,49.5999,49.655,52422.0
2018-07-18 13:40:00,54.09,54.19,54.05,54.14,40115.0,49.6642,49.756,49.6275,49.7101,40115.0
2018-07-18 13:50:00,54.13,54.14,54.07,54.08,128329.0,49.7009,49.7101,49.6458,49.655,128329.0
2018-07-18 14:00:00,54.09,54.15,54.04,54.05,76875.0,49.6642,49.7193,49.6183,49.6275,76875.0
2018-07-18 14:10:00,54.05,54.06,53.91,53.97,73862.0,49.6275,49.6367,49.4989,49.554,73862.0
2018-07-18 14:20:00,53.98,54.11,53.96,54.09,92813.0,49.5632,49.6826,49.5448,49.6642,92813.0
2018-07-18 14:30:00,54.08,54.1,54.03,54.07,61008.0,49.655,49.6734,49.6091,49.6458,61008.0
2018-07-18 14:40:00,54.07,54.08,53.98,54.05,46807.0,49.6458,49.655,49.5632,49.6275,46807.0
2018-07-18 14:50:00,54.05,54.07,53.97,54.03,82782.0,49.6275,49.6458,49.554,49.6091,82782.0
2018-07-18 15:00:00,54.03,54.03,53.96,53.97,55206.0,49.6091,49.6091,49.5448,49.554,55206.0
2018-07-18 15:10:00,53.97,54.06,53.87,54.05,131646.0,49.554,49.6367,49.4622,49.6275,131646.0
2018-07-18 15:20:00,54.05,54.05,53.91,53.93,168045.0,49.6275,49.6275,49.4989,49.5173,168045.0
2018-07-18 15:30:00,53.93,53.98,53.85,53.86,152972.0,49.5173,49.5632,49.4438,49.453,152972.0
2018-07-18 15:40:00,53.87,53.97,53.86,53.96,171901.0,49.4622,49.554,49.453,49.5448,171901.0
2018-07-18 15:50:00,53.95,54.0,53.87,53.9,556421.0,49.5357,49.5816,49.4622,49.4897,556421.0
2018-07-19 09:30:00,54.02,54.02,53.75,53.83,147411.0,49.5999,49.5999,49.352,49.4255,147411.0
2018-07-19 09:40:00,53.8,53.83,53.56,53.62,88899.0,49.3979,49.4255,49.1776,49.2327,88899.0
2018-07-19 09:50:00,53.64,53.7,53.41,53.59,103942.0,49.251,49.3061,49.0398,49.2051,103942.0
2018-07-19 10:00:00,53.55,53.66,53.47,53.58,56643.0,49.1684,49.2694,49.0949,49.1959,56643.0
2018-07-19 10:10:00,53.58,53.77,53.58,53.74,54401.0,49.1959,49.3704,49.1959,49.3428,54401.0
2018-07-19 10:20:00,53.73,53.79,53.61,53.69,62578.0,49.3337,49.3887,49.2235,49.2969,62578.0
2018-07-19 10:30:00,53.67,53.7,53.62,53.7,62963.0,49.2786,49.3061,49.2327,49.3061,62963.0
2018-07-19 10:40:00,53.69,53.85,53.67,53.74,79068.0,49.2969,49.4438,49.2786,49.3428,79068.0
2018-07-19 10:50:00,53.74,53.85,53.69,53.76,41583.0,49.3428,49.4438,49.2969,49.3612,41583.0
2018-07-19 11:00:00,53.76,53.81,53.7,53.75,38225.0,49.3612,49.4071,49.3061,49.352,38225.0
2018-07-19 11:10:00,53.75,53.77,53.64,53.71,48780.0,49.352,49.3704,49.251,49.3153,48780.0
2018-07-19 11:20:00,53.72,53.72,53.6,53.61,47513.0,49.3245,49.3245,49.2143,49.2235,47513.0
2018-07-19 11:30:00,53.61,53.73,53.6,53.72,28451.0,49.2235,49.3337,49.2143,49.3245,28451.0
2018-07-19 11:40:00,53.71,53.74,53.65,53.66,32493.0,49.3153,49.3428,49.2602,49.2694,32493.0
2018-07-19 11:50:00,53.66,53.7,53.61,53.63,78719.0,49.2694,49.3061,49.2235,49.2418,78719.0
2018-07-19 12:00:00,53.63,53.76,53.61,53.75,67597.0,49.2418,49.3612,49.2235,49.352,67597.0
2018-07-19 12:10:00,53.74,53.74,53.57,53.58,62952.0,49.3428,49.3428,49.1867,49.1959,62952.0
2018-07-19 12:20:00,53.58,53.6,53.51,53.56,47255.0,49.1959,49.2143,49.1317,49.1776,47255.0
2018-07-19 12:30:00,53.55,53.76,53.54,53.75,62296.0,49.1684,49.3612,49.1592,49.352,62296.0
2018-07-19 12:40:00,53.75,53.77,53.63,53.69,66783.0,49.352,49.3704,49.2418,49.2969,66783.0
2018-07-19 12:50:00,53.68,53.75,53.67,53.7,34416.0,49.2877,49.352,49.2786,49.3061,34416.0
2018-07-19 13:00:00,53.71,53.78,53.63,53.68,68879.0,49.3153,49.3796,49.2418,49.2877,68879.0
2018-07-19 13:10:00,53.68,53.8,53.66,53.8,50115.0,49.2877,49.3979,49.2694,49.3979,50115.0
2018-07-19 13:20:00,53.8,53.91,53.8,53.89,42061.0,49.3979,49.4989,49.3979,49.4806,42061.0
2018-07-19 13:30:00,53.9,53.96,53.85,53.91,53150.0,49.4897,49.5448,49.4438,49.4989,53150.0
2018-07-19 13:40:00,53.91,53.99,53.9,53.92,42656.0,49.4989,49.5724,49.4897,49.5081,42656.0
2018-07-19 13:50:00,53.92,53.98,53.89,53.93,41529.0,49.5081,49.5632,49.4806,49.5173,41529.0
2018-07-19 14:00:00,53.93,54.08,53.93,54.07,38375.0,49.5173,49.655,49.5173,49.6458,38375.0
2018-07-19 14:10:00,54.08,54.08,54.01,54.06,37225.0,49.655,49.655,49.5907,49.6367,37225.0
2018-07-19 14:20:00,54.06,54.1,54.03,54.07,48637.0,49.6367,49.6734,49.6091,49.6458,48637.0
2018-07-19 14:30:00,54.08,54.1,54.04,54.09,46522.0,49.655,49.6734,49.6183,49.6642,46522.0
2018-07-19 14:40:00,54.09,54.1,53.98,54.0,52145.0,49.6642,49.6734,49.5632,49.5816,52145.0
2018-07-19 14:50:00,53.99,54.0,53.92,53.99,47240.0,49.5724,49.5816,49.5081,49.5724,47240.0
2018-07-19 15:00:00,53.98,53.99,53.88,53.94,128605.0,49.5632,49.5724,49.4714,49.5265,128605.0
2018-07-19 15:10:00,53.94,53.94,53.86,53.88,85623.0,49.5265,49.5265,49.453,49.4714,85623.0
2018-07-19 15:20:00,53.89,53.94,53.88,53.88,135847.0,49.4806,49.5265,49.4714,49.4714,135847.0
2018-07-19 15:30:00,53.89,53.89,53.83,53.86,230851.0,49.4806,49.4806,49.4255,49.453,230851.0
2018-07-19 15:40:00,53.85,53.88,53.77,53.88,169098.0,49.4438,49.4714,49.3704,49.4714,169098.0
2018-07-19 15:50:00,53.88,53.88,53.74,53.79,424528.0,49.4714,49.4714,49.3428,49.3887,424528.0
2018-07-20 09:30:00,53.58,53.86,53.48,53.76,233197.0,49.1959,49.453,49.1041,49.3612,233197.0
2018-07-20 09:40:00,53.78,53.81,53.51,53.51,67227.0,49.3796,49.4071,49.1317,49.1317,67227.0
2018-07-20 09:50:00,53.5,53.72,53.47,53.71,60702.0,49.1225,49.3245,49.0949,49.3153,60702.0
2018-07-20 10:00:00,53.69,53.87,53.61,53.85,87136.0,49.2969,49.4622,49.2235,49.4438,87136.0
2018-07-20 10:10:00,53.85,53.86,53.66,53.67,55371.0,49.4438,49.453,49.2694,49.2786,55371.0
2018-07-20 10:20:00,53.66,53.74,53.55,53.66,91443.0,49.2694,49.3428,49.1684,49.2694,91443.0
2018-07-20 10:30:00,53.66,53.77,53.62,53.72,89835.0,49.2694,49.3704,49.2327,49.3245,89835.0
2018-07-20 10:40:00,53.71,53.82,53.69,53.77,80718.0,49.3153,49.4163,49.2969,49.3704,80718.0
2018-07-20 10:50:00,53.77,53.81,53.71,53.79,81679.0,49.3704,49.4071,49.3153,49.3887,81679.0
2018-07-20 11:00:00,53.79,53.81,53.57,53.67,71809.0,49.3887,49.4071,49.1867,49.2786,71809.0
2018-07-20 11:10:00,53.66,53.77,53.61,53.76,66187.0,49.2694,49.3704,49.2235,49.3612,66187.0
2018-07-20 11:20:00,53.75,53.82,53.7,53.74,67230.0,49.352,49.4163,49.3061,49.3428,67230.0
2018-07-20 11:30:00,53.74,53.83,53.71,53.75,50577.0,49.3428,49.4255,49.3153,49.352,50577.0
2018-07-20 11:40:00,53.75,53.75,53.67,53.69,55147.0,49.352,49.352,49.2786,49.2969,55147.0
2018-07-20 11:50:00,53.69,53.7,53.63,53.69,41777.0,49.2969,49.3061,49.2418,49.2969,41777.0
2018-07-20 12:00:00,53.68,53.7,53.63,53.64,56024.0,49.2877,49.3061,49.2418,49.251,56024.0
2018-07-20 12:10:00,53.64,53.64,53.58,53.62,71182.0,49.251,49.251,49.1959,49.2327,71182.0
2018-07-20 12:20:00,53.62,53.66,53.6,53.64,54110.0,49.2327,49.2694,49.2143,49.251,54110.0
2018-07-20 12:30:00,53.63,53.64,53.55,53.58,62633.0,49.2418,49.251,49.1684,49.1959,62633.0
2018-07-20 12:40:00,53.59,53.59,53.5,53.52,93989.0,49.2051,49.2051,49.1225,49.1408,93989.0
2018-07-20 12:50:00,53.52,53.52,53.39,53.46,129841.0,49.1408,49.1408,49.0215,49.0857,129841.0
2018-07-20 13:00:00,53.46,53.5,53.42,53.42,51987.0,49.0857,49.1225,49.049,49.049,51987.0
2018-07-20 13:10:00,53.42,53.45,53.34,53.39,55107.0,49.049,49.0766,48.9756,49.0215,55107.0
2018-07-20 13:20:00,53.4,53.4,53.28,53.33,55851.0,49.0307,49.0307,48.9205,48.9664,55851.0
2018-07-20 13:30:00,53.32,53.34,53.27,53.32,63916.0,48.9572,48.9756,48.9113,48.9572,63916.0
2018-07-20 13:40:00,53.31,53.32,53.24,53.3,56692.0,48.948,48.9572,48.8837,48.9388,56692.0
2018-07-20 13:50:00,53.3,53.37,53.28,53.34,49049.0,48.9388,49.0031,48.9205,48.9756,49049.0
2018-07-20 14:00:00,53.33,53.41,53.32,53.33,43469.0,48.9664,49.0398,48.9572,48.9664,43469.0
2018-07-20 14:10:00,53.34,53.36,53.26,53.27,43443.0,48.9756,48.9939,48.9021,48.9113,43443.0
2018-07-20 14:20:00,53.27,53.32,53.26,53.32,56167.0,48.9113,48.9572,48.9021,48.9572,56167.0
2018-07-20 14:30:00,53.32,53.33,53.23,53.29,55137.0,48.9572,48.9664,48.8746,48.9297,55137.0
2018-07-20 14:40:00,53.3,53.4,53.28,53.38,74132.0,48.9388,49.0307,48.9205,49.0123,74132.0
2018-07-20 14:50:00,53.38,53.49,53.37,53.45,138322.0,49.0123,49.1133,49.0031,49.0766,138322.0
2018-07-20 15:00:00,53.45,53.51,53.44,53.48,121692.0,49.0766,49.1317,49.0674,49.1041,121692.0
2018-07-20 15:10:00,53.48,53.51,53.43,53.5,58872.0,49.1041,49.1317,49.0582,49.1225,58872.0
2018-07-20 15:20:00,53.5,53.55,53.45,53.52,59482.0,49.1225,49.1684,49.0766,49.1408,59482.0
2018-07-20 15:30:00,53.52,53.55,53.47,53.51,95838.0,49.1408,49.1684,49.0949,49.1317,95838.0
2018-07-20 15:40:00,53.5,53.59,53.5,53.54,153753.0,49.1225,49.2051,49.1225,49.1592,153753.0
2018-07-20 15:50:00,53.53,53.54,53.38,53.43,411619.0,49.15,49.1592,49.0123,49.0582,411619.0
2018-07-23 09:30:00,53.26,53.3,52.93,53.03,111289.0,48.9021,48.9388,48.5991,48.6909,111289.0
2018-07-23 09:40:00,53.03,53.03,52.81,52.98,83832.0,48.6909,48.6909,48.4889,48.645,83832.0
2018-07-23 09:50:00,52.99,53.13,52.89,53.04,66254.0,48.6542,48.7827,48.5624,48.7001,66254.0
2018-07-23 10:00:00,53.03,53.2,53.02,53.14,56576.0,48.6909,48.847,48.6817,48.7919,56576.0
2018-07-23 10:10:00,53.14,53.15,52.96,52.96,55555.0,48.7919,48.8011,48.6267,48.6267,55555.0
2018-07-23 10:20:00,52.96,52.98,52.85,52.87,98364.0,48.6267,48.645,48.5257,48.544,98364.0
2018-07-23 10:30:00,52.86,52.9,52.78,52.88,103236.0,48.5348,48.5716,48.4614,48.5532,103236.0
2018-07-23 10:40:00,52.88,53.04,52.86,53.01,109282.0,48.5532,48.7001,48.5348,48.6726,109282.0
2018-07-23 10:50:00,53.01,53.04,52.96,53.02,58284.0,48.6726,48.7001,48.6267,48.6817,58284.0
2018-07-23 11:00:00,53.02,53.27,53.01,53.25,100799.0,48.6817,48.9113,48.6726,48.8929,100799.0
2018-07-23 11:10:00,53.25,53.3,53.18,53.24,60591.0,48.8929,48.9388,48.8287,48.8837,60591.0
2018-07-23 11:20:00,53.23,53.27,53.16,53.19,53115.0,48.8746,48.9113,48.8103,48.8378,53115.0
2018-07-23 11:30:00,53.18,53.31,53.18,53.27,44773.0,48.8287,48.948,48.8287,48.9113,44773.0
2018-07-23 11:40:00,53.27,53.27,53.17,53.25,55359.0,48.9113,48.9113,48.8195,48.8929,55359.0
2018-07-23 11:50:00,53.25,53.38,53.24,53.37,56566.0,48.8929,49.0123,48.8837,49.0031,56566.0
2018-07-23 12:00:00,53.37,53.42,53.36,53.39,29980.0,49.0031,49.049,48.9939,49.0215,29980.0
2018-07-23 12:10:00,53.4,53.48,53.39,53.41,36061.0,49.0307,49.1041,49.0215,49.0398,36061.0
2018-07-23 12:20:00,53.42,53.49,53.41,53.46,35992.0,49.049,49.1133,49.0398,49.0857,35992.0
2018-07-23 12:30:00,53.46,53.48,53.42,53.45,24973.0,49.0857,49.1041,49.049,49.0766,24973.0
2018-07-23 12:40:00,53.46,53.5,53.44,53.48,26000.0,49.0857,49.1225,49.0674,49.1041,26000.0
2018-07-23 12:50:00,53.48,53.55,53.48,53.48,34027.0,49.1041,49.1684,49.1041,49.1041,34027.0
2018-07-23 13:00:00,53.48,53.51,53.42,53.43,25965.0,49.1041,49.1317,49.049,49.0582,25965.0
2018-07-23 13:10:00,53.43,53.49,53.42,53.45,29630.0,49.0582,49.1133,49.049,49.0766,29630.0
2018-07-23 13:20:00,53.44,53.47,53.42,53.47,40804.0,49.0674,49.0949,49.049,49.0949,40804.0
2018-07-23 13:30:00,53.46,53.56,53.45,53.53,76085.0,49.0857,49.1776,49.0766,49.15,76085.0
2018-07-23 13:40:00,53.52,53.54,53.45,53.49,78659.0,49.1408,49.1592,49.0766,49.1133,78659.0
2018-07-23 13:50:00,53.49,53.65,53.47,53.55,301362.0,49.1133,49.2602,49.0949,49.1684,301362.0
2018-07-23 14:00:00,53.55,53.63,53.51,53.53,66664.0,49.1684,49.2418,49.1317,49.15,66664.0
2018-07-23 14:10:00,53.54,53.55,53.47,53.53,43202.0,49.1592,49.1684,49.0949,49.15,43202.0
2018-07-23 14:20:00,53.52,53.6,53.5,53.52,55195.0,49.1408,49.2143,49.1225,49.1408,55195.0
2018-07-23 14:30:00,53.52,53.55,53.48,53.53,41281.0,49.1408,49.1684,49.1041,49.15,41281.0
2018-07-23 14:40:00,53.53,53.6,53.5,53.6,58731.0,49.15,49.2143,49.1225,49.2143,58731.0
2018-07-23 14:50:00,53.6,53.62,53.58,53.6,63361.0,49.2143,49.2327,49.1959,49.2143,63361.0
2018-07-23 15:00:00,53.6,53.67,53.6,53.65,82567.0,49.2143,49.2786,49.2143,49.2602,82567.0
2018-07-23 15:10:00,53.65,53.67,53.64,53.65,58832.0,49.2602,49.2786,49.251,49.2602,58832.0
2018-07-23 15:20:00,53.64,53.68,53.63,53.65,81369.0,49.251,49.2877,49.2418,49.2602,81369.0
2018-07-23 15:30:00,53.64,53.7,53.62,53.68,91114.0,49.251,49.3061,49.2327,49.2877,91114.0
2018-07-23 15:40:00,53.68,53.71,53.65,53.66,135640.0,49.2877,49.3153,49.2602,49.2694,135640.0
2018-07-23 15:50:00,53.67,53.67,53.54,53.56,382283.0,49.2786,49.2786,49.1592,49.1776,382283.0
2018-07-24 09:30:00,53.74,53.75,53.17,53.24,165522.0,49.3428,49.352,48.8195,48.8837,165522.0
2018-07-24 09:40:00,53.25,53.28,53.1,53.14,128060.0,48.8929,48.9205,48.7552,48.7919,128060.0
2018-07-24 09:50:00,53.13,53.39,53.08,53.24,103604.0,48.7827,49.0215,48.7368,48.8837,103604.0
2018-07-24 10:00:00,53.24,53.34,53.19,53.29,76128.0,48.8837,48.9756,48.8378,48.9297,76128.0
2018-07-24 10:10:00,53.29,53.42,53.19,53.39,55734.0,48.9297,49.049,48.8378,49.0215,55734.0
2018-07-24 10:20:00,53.39,53.39,53.23,53.24,43709.0,49.0215,49.0215,48.8746,48.8837,43709.0
2018-07-24 10:30:00,53.25,53.33,53.11,53.11,65546.0,48.8929,48.9664,48.7644,48.7644,65546.0
2018-07-24 10:40:00,53.12,53.17,53.07,53.16,97662.0,48.7736,48.8195,48.7277,48.8103,97662.0
2018-07-24 10:50:00,53.16,53.16,53.05,53.07,67908.0,48.8103,48.8103,48.7093,48.7277,67908.0
2018-07-24 11:00:00,53.07,53.09,52.83,52.91,107423.0,48.7277,48.746,48.5073,48.5807,107423.0
2018-07-24 11:10:00,52.91,52.97,52.86,52.91,74952.0,48.5807,48.6358,48.5348,48.5807,74952.0
2018-07-24 11:20:00,52.91,53.0,52.89,52.98,59881.0,48.5807,48.6634,48.5624,48.645,59881.0
2018-07-24 11:30:00,52.98,52.98,52.84,52.86,55258.0,48.645,48.645,48.5165,48.5348,55258.0
2018-07-24 11:40:00,52.86,52.87,52.79,52.82,70106.0,48.5348,48.544,48.4706,48.4981,70106.0
2018-07-24 11:50:00,52.82,52.87,52.79,52.86,48644.0,48.4981,48.544,48.4706,48.5348,48644.0
2018-07-24 12:00:00,52.85,52.93,52.81,52.84,80679.0,48.5257,48.5991,48.4889,48.5165,80679.0
2018-07-24 12:10:00,52.85,52.86,52.81,52.84,52146.0,48.5257,48.5348,48.4889,48.5165,52146.0
2018-07-24 12:20:00,52.84,52.98,52.81,52.96,71531.0,48.5165,48.645,48.4889,48.6267,71531.0
2018-07-24 12:30:00,52.96,53.01,52.91,52.93,60216.0,48.6267,48.6726,48.5807,48.5991,60216.0
2018-07-24 12:40:00,52.92,52.96,52.81,52.81,76692.0,48.5899,48.6267,48.4889,48.4889,76692.0
2018-07-24 12:50:00,52.8,52.81,52.74,52.75,52334.0,48.4797,48.4889,48.4247,48.4338,52334.0
2018-07-24 13:00:00,52.75,52.88,52.74,52.88,64244.0,48.4338,48.5532,48.4247,48.5532,64244.0
2018-07-24 13:10:00,52.88,52.89,52.76,52.76,50102.0,48.5532,48.5624,48.443,48.443,50102.0
2018-07-24 13:20:00,52.75,52.78,52.62,52.63,84604.0,48.4338,48.4614,48.3145,48.3237,84604.0
2018-07-24 13:30:00,52.62,52.64,52.48,52.51,94780.0,48.3145,48.3328,48.1859,48.2135,94780.0
2018-07-24 13:40:00,52.52,52.56,52.4,52.56,104667.0,48.2227,48.2594,48.1125,48.2594,104667.0
2018-07-24 13:50:00,52.57,52.57,52.4,52.4,97694.0,48.2686,48.2686,48.1125,48.1125,97694.0
2018-07-24 14:00:00,52.4,52.4,52.27,52.29,87206.0,48.1125,48.1125,47.9931,48.0115,87206.0
2018-07-24 14:10:00,52.3,52.3,52.14,52.2,130450.0,48.0207,48.0207,47.8738,47.9288,130450.0
2018-07-24 14:20:00,52.2,52.31,52.17,52.28,139428.0,47.9288,48.0298,47.9013,48.0023,139428.0
2018-07-24 14:30:00,52.27,52.27,52.01,52.08,155568.0,47.9931,47.9931,47.7544,47.8187,155568.0
2018-07-24 14:40:00,52.08,52.2,52.07,52.11,67505.0,47.8187,47.9288,47.8095,47.8462,67505.0
2018-07-24 14:50:00,52.1,52.12,52.01,52.08,68942.0,47.837,47.8554,47.7544,47.8187,68942.0
2018-07-24 15:00:00,52.07,52.15,52.04,52.12,110633.0,47.8095,47.8829,47.7819,47.8554,110633.0
2018-07-24 15:10:00,52.12,52.17,52.07,52.08,251883.0,47.8554,47.9013,47.8095,47.8187,251883.0
2018-07-24 15:20:00,52.07,52.08,51.89,51.99,118626.0,47.8095,47.8187,47.6442,47.736,118626.0
2018-07-24 15:30:00,51.99,52.06,51.89,51.9,166608.0,47.736,47.8003,47.6442,47.6534,166608.0
2018-07-24 15:40:00,51.9,52.04,51.84,51.91,353926.0,47.6534,47.7819,47.5983,47.6626,353926.0
2018-07-24 15:50:00,51.92,51.99,51.87,51.9,978479.0,47.6718,47.736,47.6258,47.6534,978479.0
2018-07-25 09:30:00,52.06,52.44,51.96,52.31,150673.0,47.8003,48.1492,47.7085,48.0298,150673.0
2018-07-25 09:40:00,52.33,52.53,52.24,52.49,109640.0,48.0482,48.2318,47.9656,48.1951,109640.0
2018-07-25 09:50:00,52.48,52.54,52.37,52.49,128888.0,48.1859,48.241,48.0849,48.1951,128888.0
2018-07-25 10:00:00,52.49,52.62,52.41,52.48,147929.0,48.1951,48.3145,48.1217,48.1859,147929.0
2018-07-25 10:10:00,52.49,52.59,52.43,52.57,64553.0,48.1951,48.2869,48.14,48.2686,64553.0
2018-07-25 10:20:00,52.57,52.6,52.42,52.47,79239.0,48.2686,48.2961,48.1308,48.1767,79239.0
2018-07-25 10:30:00,52.47,52.58,52.3,52.33,94127.0,48.1767,48.2777,48.0207,48.0482,94127.0
2018-07-25 10:40:00,52.34,52.36,52.2,52.28,91927.0,48.0574,48.0757,47.9288,48.0023,91927.0
2018-07-25 10:50:00,52.28,52.3,52.08,52.11,160231.0,48.0023,48.0207,47.8187,47.8462,160231.0
2018-07-25 11:00:00,52.12,52.14,51.85,51.9,155412.0,47.8554,47.8738,47.6075,47.6534,155412.0
2018-07-25 11:10:00,51.9,51.95,51.72,51.94,231791.0,47.6534,47.6993,47.4881,47.6901,231791.0
2018-07-25 11:20:00,51.96,52.0,51.83,51.86,85018.0,47.7085,47.7452,47.5891,47.6167,85018.0
2018-07-25 11:30:00,51.86,51.91,51.69,51.81,119342.0,47.6167,47.6626,47.4606,47.5708,119342.0
2018-07-25 11:40:00,51.81,51.94,51.8,51.92,66835.0,47.5708,47.6901,47.5616,47.6718,66835.0
2018-07-25 11:50:00,51.93,52.01,51.87,52.01,71934.0,47.6809,47.7544,47.6258,47.7544,71934.0
2018-07-25 12:00:00,52.01,52.01,51.85,51.86,73929.0,47.7544,47.7544,47.6075,47.6167,73929.0
2018-07-25 12:10:00,51.85,51.95,51.85,51.94,115376.0,47.6075,47.6993,47.6075,47.6901,115376.0
2018-07-25 12:20:00,51.93,51.94,51.72,51.73,85851.0,47.6809,47.6901,47.4881,47.4973,85851.0
2018-07-25 12:30:00,51.73,51.91,51.72,51.88,81994.0,47.4973,47.6626,47.4881,47.635,81994.0
2018-07-25 12:40:00,51.88,51.92,51.82,51.83,46212.0,47.635,47.6718,47.5799,47.5891,46212.0
2018-07-25 12:50:00,51.83,51.89,51.73,51.77,163631.0,47.5891,47.6442,47.4973,47.534,163631.0
2018-07-25 13:00:00,51.74,51.78,51.67,51.72,80938.0,47.5065,47.5432,47.4422,47.4881,80938.0
2018-07-25 13:10:00,51.71,51.78,51.67,51.78,164927.0,47.4789,47.5432,47.4422,47.5432,164927.0
2018-07-25 13:20:00,51.78,51.79,51.68,51.74,67158.0,47.5432,47.5524,47.4514,47.5065,67158.0
2018-07-25 13:30:00,51.74,51.78,51.65,51.74,82540.0,47.5065,47.5432,47.4238,47.5065,82540.0
2018-07-25 13:40:00,51.75,51.85,51.69,51.84,76378.0,47.5157,47.6075,47.4606,47.5983,76378.0
2018-07-25 13:50:00,51.84,51.95,51.83,51.94,88981.0,47.5983,47.6993,47.5891,47.6901,88981.0
2018-07-25 14:00:00,51.94,52.07,51.93,52.07,78447.0,47.6901,47.8095,47.6809,47.8095,78447.0
2018-07-25 14:10:00,52.07,52.11,52.03,52.07,65395.0,47.8095,47.8462,47.7728,47.8095,65395.0
2018-07-25 14:20:00,52.07,52.14,51.96,51.96,87315.0,47.8095,47.8738,47.7085,47.7085,87315.0
2018-07-25 14:30:00,51.95,52.03,51.95,52.02,44592.0,47.6993,47.7728,47.6993,47.7636,44592.0
2018-07-25 14:40:00,52.03,52.06,51.96,52.04,60341.0,47.7728,47.8003,47.7085,47.7819,60341.0
2018-07-25 14:50:00,52.04,52.12,52.02,52.08,67826.0,47.7819,47.8554,47.7636,47.8187,67826.0
2018-07-25 15:00:00,52.07,52.19,52.04,52.06,82684.0,47.8095,47.9197,47.7819,47.8003,82684.0
2018-07-25 15:10:00,52.06,52.1,52.01,52.04,70203.0,47.8003,47.837,47.7544,47.7819,70203.0
2018-07-25 15:20:00,52.04,52.1,52.02,52.06,63124.0,47.7819,47.837,47.7636,47.8003,63124.0
2018-07-25 15:30:00,52.07,52.16,51.93,52.14,141144.0,47.8095,47.8921,47.6809,47.8738,141144.0
2018-07-25 15:40:00,52.14,52.26,52.0,52.26,192774.0,47.8738,47.9839,47.7452,47.9839,192774.0
2018-07-25 15:50:00,52.26,52.31,52.0,52.27,333023.0,47.9839,48.0298,47.7452,47.9931,333023.0
2018-07-26 09:30:00,52.1,53.38,52.03,53.38,428118.0,47.837,49.0123,47.7728,49.0123,428118.0
2018-07-26 09:40:00,53.43,54.0,53.42,53.8,273327.0,49.0582,49.5816,49.049,49.3979,273327.0
2018-07-26 09:50:00,53.83,54.36,53.81,54.33,302120.0,49.4255,49.9121,49.4071,49.8846,302120.0
2018-07-26 10:00:00,54.34,54.78,54.18,54.74,391893.0,49.8937,50.2977,49.7468,50.261,391893.0
2018-07-26 10:10:00,54.76,54.9,54.63,54.86,217546.0,50.2794,50.4079,50.16,50.3712,217546.0
2018-07-26 10:20:00,54.87,55.1,54.71,55.07,258166.0,50.3804,50.5916,50.2335,50.564,258166.0
2018-07-26 10:30:00,55.06,55.21,54.72,55.19,311092.0,50.5548,50.6926,50.2426,50.6742,311092.0
2018-07-26 10:40:00,55.2,55.61,55.07,55.49,266704.0,50.6834,51.0598,50.564,50.9496,266704.0
2018-07-26 10:50:00,55.47,55.7,55.37,55.4,234548.0,50.9313,51.1425,50.8395,50.867,234548.0
2018-07-26 11:00:00,55.4,55.75,55.26,55.66,181992.0,50.867,51.1884,50.7385,51.1057,181992.0
2018-07-26 11:10:00,55.66,55.68,55.12,55.18,166629.0,51.1057,51.1241,50.6099,50.665,166629.0
2018-07-26 11:20:00,55.18,55.19,54.85,55.0,213923.0,50.665,50.6742,50.362,50.4997,213923.0
2018-07-26 11:30:00,55.0,55.2,54.93,55.17,136858.0,50.4997,50.6834,50.4355,50.6558,136858.0
2018-07-26 11:40:00,55.16,55.48,55.14,55.48,155671.0,50.6466,50.9405,50.6283,50.9405,155671.0
2018-07-26 11:50:00,55.48,55.64,55.43,55.61,202544.0,50.9405,51.0874,50.8946,51.0598,202544.0
2018-07-26 12:00:00,55.61,55.67,55.38,55.38,99965.0,51.0598,51.1149,50.8486,50.8486,99965.0
2018-07-26 12:10:00,55.37,55.38,55.11,55.11,104665.0,50.8395,50.8486,50.6007,50.6007,104665.0
2018-07-26 12:20:00,55.13,55.33,55.13,55.27,94472.0,50.6191,50.8027,50.6191,50.7476,94472.0
2018-07-26 12:30:00,55.27,55.58,55.23,55.58,169729.0,50.7476,51.0323,50.7109,51.0323,169729.0
2018-07-26 12:40:00,55.57,56.27,55.42,56.12,332524.0,51.0231,51.6658,50.8854,51.5281,332524.0
2018-07-26 12:50:00,56.13,56.17,55.65,55.76,186316.0,51.5373,51.574,51.0966,51.1976,186316.0
2018-07-26 13:00:00,55.76,56.27,55.75,55.95,237869.0,51.1976,51.6658,51.1884,51.372,237869.0
2018-07-26 13:10:00,55.95,56.01,55.68,55.75,199537.0,51.372,51.4271,51.1241,51.1884,199537.0
2018-07-26 13:20:00,55.76,55.9,55.7,55.76,205995.0,51.1976,51.3261,51.1425,51.1976,205995.0
2018-07-26 13:30:00,55.77,55.93,55.74,55.84,138625.0,51.2067,51.3536,51.1792,51.271,138625.0
2018-07-26 13:40:00,55.83,56.09,55.78,56.09,226032.0,51.2618,51.5006,51.2159,51.5006,226032.0
2018-07-26 13:50:00,56.09,56.22,56.03,56.2,140119.0,51.5006,51.6199,51.4455,51.6015,140119.0
2018-07-26 14:00:00,56.2,56.27,56.16,56.25,188503.0,51.6015,51.6658,51.5648,51.6475,188503.0
2018-07-26 14:10:00,56.25,56.38,56.25,56.32,191363.0,51.6475,51.7668,51.6475,51.7117,191363.0
2018-07-26 14:20:00,56.33,56.4,56.27,56.38,117392.0,51.7209,51.7852,51.6658,51.7668,117392.0
2018-07-26 14:30:00,56.36,56.39,56.27,56.34,95519.0,51.7485,51.776,51.6658,51.7301,95519.0
2018-07-26 14:40:00,56.34,56.36,56.15,56.21,171235.0,51.7301,51.7485,51.5556,51.6107,171235.0
2018-07-26 14:50:00,56.21,56.28,56.17,56.24,107784.0,51.6107,51.675,51.574,51.6383,107784.0
2018-07-26 15:00:00,56.23,56.46,56.12,56.45,172787.0,51.6291,51.8403,51.5281,51.8311,172787.0
2018-07-26 15:10:00,56.44,56.75,56.43,56.47,356149.0,51.8219,52.1065,51.8127,51.8495,356149.0
2018-07-26 15:20:00,56.47,56.56,56.41,56.53,319579.0,51.8495,51.9321,51.7944,51.9045,319579.0
2018-07-26 15:30:00,56.53,56.75,56.52,56.7,328342.0,51.9045,52.1065,51.8954,52.0606,328342.0
2018-07-26 15:40:00,56.71,56.88,56.66,56.87,436718.0,52.0698,52.2259,52.0239,52.2167,436718.0
2018-07-26 15:50:00,56.87,56.88,56.69,56.75,917927.0,52.2167,52.2259,52.0515,52.1065,917927.0
2018-07-27 09:30:00,56.59,57.5,56.51,57.27,334767.0,51.9596,52.7952,51.8862,52.584,334767.0
2018-07-27 09:40:00,57.18,57.73,57.06,57.59,304770.0,52.5014,53.0064,52.3912,52.8778,304770.0
2018-07-27 09:50:00,57.61,58.15,57.6,58.0,457269.0,52.8962,53.392,52.887,53.2543,457269.0
2018-07-27 10:00:00,58.02,58.16,57.61,57.62,324205.0,53.2726,53.4012,52.8962,52.9054,324205.0
2018-07-27 10:10:00,57.62,57.87,57.46,57.82,255937.0,52.9054,53.1349,52.7585,53.089,255937.0
2018-07-27 10:20:00,57.85,57.89,57.64,57.8,174538.0,53.1165,53.1533,52.9237,53.0706,174538.0
2018-07-27 10:30:00,57.82,58.02,57.74,57.94,193243.0,53.089,53.2726,53.0155,53.1992,193243.0
2018-07-27 10:40:00,57.93,58.0,57.75,57.81,169989.0,53.19,53.2543,53.0247,53.0798,169989.0
2018-07-27 10:50:00,57.79,57.83,57.37,57.56,230471.0,53.0615,53.0982,52.6758,52.8503,230471.0
2018-07-27 11:00:00,57.59,57.75,57.5,57.55,175087.0,52.8778,53.0247,52.7952,52.8411,175087.0
2018-07-27 11:10:00,57.57,57.64,57.41,57.44,140164.0,52.8595,52.9237,52.7125,52.7401,140164.0
2018-07-27 11:20:00,57.44,57.71,57.39,57.62,147496.0,52.7401,52.988,52.6942,52.9054,147496.0
2018-07-27 11:30:00,57.62,57.75,57.61,57.63,131608.0,52.9054,53.0247,52.8962,52.9145,131608.0
2018-07-27 11:40:00,57.64,57.82,57.59,57.82,125914.0,52.9237,53.089,52.8778,53.089,125914.0
2018-07-27 11:50:00,57.81,57.96,57.78,57.95,106138.0,53.0798,53.2175,53.0523,53.2084,106138.0
2018-07-27 12:00:00,57.95,58.0,57.79,57.97,100335.0,53.2084,53.2543,53.0615,53.2267,100335.0
2018-07-27 12:10:00,57.98,58.14,57.98,58.12,123152.0,53.2359,53.3828,53.2359,53.3644,123152.0
2018-07-27 12:20:00,58.14,58.17,57.99,58.12,104824.0,53.3828,53.4104,53.2451,53.3644,104824.0
2018-07-27 12:30:00,58.13,58.16,57.99,58.02,133104.0,53.3736,53.4012,53.2451,53.2726,133104.0
2018-07-27 12:40:00,58.02,58.11,57.99,58.01,96167.0,53.2726,53.3553,53.2451,53.2635,96167.0
2018-07-27 12:50:00,58.01,58.06,57.95,57.99,99742.0,53.2635,53.3094,53.2084,53.2451,99742.0
2018-07-27 13:00:00,57.98,58.1,57.92,58.09,152351.0,53.2359,53.3461,53.1808,53.3369,152351.0
2018-07-27 13:10:00,58.1,58.19,58.0,58.11,180964.0,53.3461,53.4287,53.2543,53.3553,180964.0
2018-07-27 13:20:00,58.11,58.15,57.99,58.13,113352.0,53.3553,53.392,53.2451,53.3736,113352.0
2018-07-27 13:30:00,58.13,58.13,57.96,58.01,86852.0,53.3736,53.3736,53.2175,53.2635,86852.0
2018-07-27 13:40:00,58.02,58.04,57.9,57.95,86766.0,53.2726,53.291,53.1625,53.2084,86766.0
2018-07-27 13:50:00,57.94,58.08,57.88,58.06,82527.0,53.1992,53.3277,53.1441,53.3094,82527.0
2018-07-27 14:00:00,58.05,58.11,57.99,58.0,92322.0,53.3002,53.3553,53.2451,53.2543,92322.0
2018-07-27 14:10:00,58.01,58.05,57.92,57.96,146935.0,53.2635,53.3002,53.1808,53.2175,146935.0
2018-07-27 14:20:00,57.97,58.03,57.94,58.02,103436.0,53.2267,53.2818,53.1992,53.2726,103436.0
2018-07-27 14:30:00,58.02,58.17,57.99,58.02,118231.0,53.2726,53.4104,53.2451,53.2726,118231.0
2018-07-27 14:40:00,58.03,58.15,57.99,58.08,110509.0,53.2818,53.392,53.2451,53.3277,110509.0
2018-07-27 14:50:00,58.08,58.16,58.07,58.14,116417.0,53.3277,53.4012,53.3185,53.3828,116417.0
2018-07-27 15:00:00,58.15,58.3,58.15,58.27,166036.0,53.392,53.5297,53.392,53.5022,166036.0
2018-07-27 15:10:00,58.27,58.35,58.26,58.32,236631.0,53.5022,53.5756,53.493,53.5481,236631.0
2018-07-27 15:20:00,58.32,58.39,58.28,58.36,207805.0,53.5481,53.6124,53.5114,53.5848,207805.0
2018-07-27 15:30:00,58.36,58.41,58.33,58.35,192362.0,53.5848,53.6307,53.5573,53.5756,192362.0
2018-07-27 15:40:00,58.34,58.41,58.34,58.4,394012.0,53.5664,53.6307,53.5664,53.6215,394012.0
2018-07-27 15:50:00,58.39,58.43,58.35,58.37,792984.0,53.6124,53.6491,53.5756,53.594,792984.0
2018-07-30 09:30:00,58.08,58.24,57.52,58.09,235903.0,53.3277,53.4746,52.8135,53.3369,235903.0
2018-07-30 09:40:00,58.1,58.34,58.02,58.15,158881.0,53.3461,53.5664,53.2726,53.392,158881.0
2018-07-30 09:50:00,58.13,58.43,58.13,58.25,146719.0,53.3736,53.6491,53.3736,53.4838,146719.0
2018-07-30 10:00:00,58.23,58.28,57.95,58.0,119231.0,53.4654,53.5114,53.2084,53.2543,119231.0
2018-07-30 10:10:00,57.99,58.19,57.86,58.19,126456.0,53.2451,53.4287,53.1257,53.4287,126456.0
2018-07-30 10:20:00,58.19,58.22,58.03,58.11,174527.0,53.4287,53.4563,53.2818,53.3553,174527.0
2018-07-30 10:30:00,58.12,58.14,58.02,58.13,141756.0,53.3644,53.3828,53.2726,53.3736,141756.0
2018-07-30 10:40:00,58.13,58.25,58.1,58.24,71697.0,53.3736,53.4838,53.3461,53.4746,71697.0
2018-07-30 10:50:00,58.23,58.36,58.09,58.29,73593.0,53.4654,53.5848,53.3369,53.5205,73593.0
2018-07-30 11:00:00,58.28,58.31,58.21,58.23,68809.0,53.5114,53.5389,53.4471,53.4654,68809.0
2018-07-30 11:10:00,58.25,58.31,58.15,58.22,62939.0,53.4838,53.5389,53.392,53.4563,62939.0
2018-07-30 11:20:00,58.24,58.28,58.18,58.25,96639.0,53.4746,53.5114,53.4195,53.4838,96639.0
2018-07-30 11:30:00,58.25,58.31,58.15,58.19,132919.0,53.4838,53.5389,53.392,53.4287,132919.0
2018-07-30 11:40:00,58.2,58.25,58.13,58.16,108507.0,53.4379,53.4838,53.3736,53.4012,108507.0
2018-07-30 11:50:00,58.16,58.21,58.09,58.09,100618.0,53.4012,53.4471,53.3369,53.3369,100618.0
2018-07-30 12:00:00,58.09,58.1,57.95,58.03,192796.0,53.3369,53.3461,53.2084,53.2818,192796.0
2018-07-30 12:10:00,58.04,58.07,57.99,58.05,97666.0,53.291,53.3185,53.2451,53.3002,97666.0
2018-07-30 12:20:00,58.05,58.11,57.97,58.02,112704.0,53.3002,53.3553,53.2267,53.2726,112704.0
2018-07-30 12:30:00,58.02,58.1,58.01,58.07,56648.0,53.2726,53.3461,53.2635,53.3185,56648.0
2018-07-30 12:40:00,58.06,58.15,58.06,58.08,67907.0,53.3094,53.392,53.3094,53.3277,67907.0
2018-07-30 12:50:00,58.09,58.1,57.99,58.09,52133.0,53.3369,53.3461,53.2451,53.3369,52133.0
2018-07-30 13:00:00,58.08,58.12,58.0,58.11,69365.0,53.3277,53.3644,53.2543,53.3553,69365.0
2018-07-30 13:10:00,58.12,58.15,58.05,58.08,59667.0,53.3644,53.392,53.3002,53.3277,59667.0
2018-07-30 13:20:00,58.09,58.18,58.09,58.17,42627.0,53.3369,53.4195,53.3369,53.4104,42627.0
2018-07-30 13:30:00,58.17,58.25,58.15,58.2,81611.0,53.4104,53.4838,53.392,53.4379,81611.0
2018-07-30 13:40:00,58.2,58.2,58.09,58.09,62183.0,53.4379,53.4379,53.3369,53.3369,62183.0
2018-07-30 13:50:00,58.1,58.2,58.09,58.15,45181.0,53.3461,53.4379,53.3369,53.392,45181.0
2018-07-30 14:00:00,58.14,58.19,58.1,58.11,52528.0,53.3828,53.4287,53.3461,53.3553,52528.0
2018-07-30 14:10:00,58.12,58.16,58.09,58.13,39690.0,53.3644,53.4012,53.3369,53.3736,39690.0
2018-07-30 14:20:00,58.13,58.16,58.08,58.14,48620.0,53.3736,53.4012,53.3277,53.3828,48620.0
2018-07-30 14:30:00,58.13,58.14,58.03,58.04,50666.0,53.3736,53.3828,53.2818,53.291,50666.0
2018-07-30 14:40:00,58.04,58.12,58.03,58.08,90627.0,53.291,53.3644,53.2818,53.3277,90627.0
2018-07-30 14:50:00,58.08,58.12,58.02,58.04,66001.0,53.3277,53.3644,53.2726,53.291,66001.0
2018-07-30 15:00:00,58.04,58.1,58.01,58.03,69405.0,53.291,53.3461,53.2635,53.2818,69405.0
2018-07-30 15:10:00,58.03,58.07,58.01,58.02,103767.0,53.2818,53.3185,53.2635,53.2726,103767.0
2018-07-30 15:20:00,58.03,58.04,57.98,58.02,105068.0,53.2818,53.291,53.2359,53.2726,105068.0
2018-07-30 15:30:00,58.01,58.02,57.93,57.94,144783.0,53.2635,53.2726,53.19,53.1992,144783.0
2018-07-30 15:40:00,57.94,57.97,57.86,57.91,132650.0,53.1992,53.2267,53.1257,53.1716,132650.0
2018-07-30 15:50:00,57.9,57.96,57.85,57.9,432568.0,53.1625,53.2175,53.1165,53.1625,432568.0
2018-07-31 09:30:00,58.14,59.33,58.11,58.83,532015.0,53.3828,54.4754,53.3553,54.0164,532015.0
2018-07-31 09:40:00,58.83,58.95,58.69,58.86,132187.0,54.0164,54.1265,53.8878,54.0439,132187.0
2018-07-31 09:50:00,58.86,58.87,58.63,58.67,93219.0,54.0439,54.0531,53.8327,53.8694,93219.0
2018-07-31 10:00:00,58.68,58.92,58.6,58.76,114048.0,53.8786,54.099,53.8052,53.9521,114048.0
2018-07-31 10:10:00,58.77,58.89,58.75,58.8,93990.0,53.9613,54.0714,53.9429,53.9888,93990.0
2018-07-31 10:20:00,58.81,58.92,58.62,58.81,111860.0,53.998,54.099,53.8235,53.998,111860.0
2018-07-31 10:30:00,58.81,58.99,58.81,58.85,107170.0,53.998,54.1633,53.998,54.0347,107170.0
2018-07-31 10:40:00,58.86,59.02,58.77,58.82,103131.0,54.0439,54.1908,53.9613,54.0072,103131.0
2018-07-31 10:50:00,58.82,58.89,58.73,58.84,105183.0,54.0072,54.0714,53.9245,54.0255,105183.0
2018-07-31 11:00:00,58.85,58.9,58.78,58.85,75001.0,54.0347,54.0806,53.9704,54.0347,75001.0
2018-07-31 11:10:00,58.85,58.88,58.68,58.74,77980.0,54.0347,54.0623,53.8786,53.9337,77980.0
2018-07-31 11:20:00,58.74,58.77,58.62,58.7,113342.0,53.9337,53.9613,53.8235,53.897,113342.0
2018-07-31 11:30:00,58.71,58.89,58.7,58.81,76922.0,53.9062,54.0714,53.897,53.998,76922.0
2018-07-31 11:40:00,58.81,58.84,58.69,58.82,60195.0,53.998,54.0255,53.8878,54.0072,60195.0
2018-07-31 11:50:00,58.83,58.85,58.75,58.78,48782.0,54.0164,54.0347,53.9429,53.9704,48782.0
2018-07-31 12:00:00,58.78,58.82,58.7,58.79,45660.0,53.9704,54.0072,53.897,53.9796,45660.0
2018-07-31 12:10:00,58.79,58.79,58.72,58.78,75162.0,53.9796,53.9796,53.9154,53.9704,75162.0
2018-07-31 12:20:00,58.78,58.83,58.74,58.83,59543.0,53.9704,54.0164,53.9337,54.0164,59543.0
2018-07-31 12:30:00,58.82,58.89,58.76,58.86,83238.0,54.0072,54.0714,53.9521,54.0439,83238.0
2018-07-31 12:40:00,58.87,58.87,58.73,58.76,72825.0,54.0531,54.0531,53.9245,53.9521,72825.0
2018-07-31 12:50:00,58.77,58.79,58.72,58.72,43093.0,53.9613,53.9796,53.9154,53.9154,43093.0
2018-07-31 13:00:00,58.72,58.73,58.59,58.6,73178.0,53.9154,53.9245,53.796,53.8052,73178.0
2018-07-31 13:10:00,58.6,58.6,58.41,58.49,86010.0,53.8052,53.8052,53.6307,53.7042,86010.0
2018-07-31 13:20:00,58.5,58.52,58.34,58.38,79288.0,53.7134,53.7317,53.5664,53.6032,79288.0
2018-07-31 13:30:00,58.38,58.4,58.26,58.4,63009.0,53.6032,53.6215,53.493,53.6215,63009.0
2018-07-31 13:40:00,58.38,58.39,58.3,58.38,42726.0,53.6032,53.6124,53.5297,53.6032,42726.0
2018-07-31 13:50:00,58.37,58.42,58.32,58.33,45143.0,53.594,53.6399,53.5481,53.5573,45143.0
2018-07-31 14:00:00,58.33,58.33,58.13,58.19,82182.0,53.5573,53.5573,53.3736,53.4287,82182.0
2018-07-31 14:10:00,58.19,58.29,58.17,58.27,61328.0,53.4287,53.5205,53.4104,53.5022,61328.0
2018-07-31 14:20:00,58.28,58.34,58.25,58.3,56974.0,53.5114,53.5664,53.4838,53.5297,56974.0
2018-07-31 14:30:00,58.29,58.43,58.28,58.41,69068.0,53.5205,53.6491,53.5114,53.6307,69068.0
2018-07-31 14:40:00,58.4,58.42,58.33,58.42,43436.0,53.6215,53.6399,53.5573,53.6399,43436.0
2018-07-31 14:50:00,58.42,58.43,58.36,58.39,56549.0,53.6399,53.6491,53.5848,53.6124,56549.0
2018-07-31 15:00:00,58.39,58.39,58.21,58.24,80265.0,53.6124,53.6124,53.4471,53.4746,80265.0
2018-07-31 15:10:00,58.24,58.33,58.24,58.3,60399.0,53.4746,53.5573,53.4746,53.5297,60399.0
2018-07-31 15:20:00,58.3,58.33,58.26,58.28,73593.0,53.5297,53.5573,53.493,53.5114,73593.0
2018-07-31 15:30:00,58.29,58.35,58.23,58.3,117202.0,53.5205,53.5756,53.4654,53.5297,117202.0
2018-07-31 15:40:00,58.3,58.31,58.12,58.14,189709.0,53.5297,53.5389,53.3644,53.3828,189709.0
2018-07-31 15:50:00,58.14,58.23,58.11,58.15,360077.0,53.3828,53.4654,53.3553,53.392,360077.0
2018-08-01 09:30:00,58.12,58.34,57.86,57.98,139534.0,53.3644,53.5664,53.1257,53.2359,139534.0
2018-08-01 09:40:00,57.98,57.98,57.83,57.9,57940.0,53.2359,53.2359,53.0982,53.1625,57940.0
2018-08-01 09:50:00,57.9,58.33,57.86,58.31,107120.0,53.1625,53.5573,53.1257,53.5389,107120.0
2018-08-01 10:00:00,58.29,58.32,58.12,58.18,57849.0,53.5205,53.5481,53.3644,53.4195,57849.0
2018-08-01 10:10:00,58.18,58.26,58.11,58.17,49947.0,53.4195,53.493,53.3553,53.4104,49947.0
2018-08-01 10:20:00,58.17,58.26,58.12,58.19,59771.0,53.4104,53.493,53.3644,53.4287,59771.0
2018-08-01 10:30:00,58.18,58.23,58.08,58.17,53933.0,53.4195,53.4654,53.3277,53.4104,53933.0
2018-08-01 10:40:00,58.16,58.16,57.93,57.95,64524.0,53.4012,53.4012,53.19,53.2084,64524.0
2018-08-01 10:50:00,57.94,58.07,57.93,58.06,65522.0,53.1992,53.3185,53.19,53.3094,65522.0
2018-08-01 11:00:00,58.06,58.07,57.96,58.04,43639.0,53.3094,53.3185,53.2175,53.291,43639.0
2018-08-01 11:10:00,58.04,58.08,58.0,58.02,39460.0,53.291,53.3277,53.2543,53.2726,39460.0
2018-08-01 11:20:00,58.02,58.03,57.96,58.02,42977.0,53.2726,53.2818,53.2175,53.2726,42977.0
2018-08-01 11:30:00,58.02,58.05,57.92,58.05,65309.0,53.2726,53.3002,53.1808,53.3002,65309.0
2018-08-01 11:40:00,58.05,58.06,57.92,57.94,48902.0,53.3002,53.3094,53.1808,53.1992,48902.0
2018-08-01 11:50:00,57.93,57.99,57.87,57.9,49490.0,53.19,53.2451,53.1349,53.1625,49490.0
2018-08-01 12:00:00,57.89,57.89,57.74,57.79,60832.0,53.1533,53.1533,53.0155,53.0615,60832.0
2018-08-01 12:10:00,57.79,57.79,57.59,57.61,50969.0,53.0615,53.0615,52.8778,52.8962,50969.0
2018-08-01 12:20:00,57.61,57.69,57.44,57.46,70473.0,52.8962,52.9696,52.7401,52.7585,70473.0
2018-08-01 12:30:00,57.46,57.46,57.22,57.24,75417.0,52.7585,52.7585,52.5381,52.5565,75417.0
2018-08-01 12:40:00,57.23,57.34,57.16,57.33,50191.0,52.5473,52.6483,52.483,52.6391,50191.0
2018-08-01 12:50:00,57.33,57.39,57.07,57.11,63670.0,52.6391,52.6942,52.4004,52.4371,63670.0
2018-08-01 13:00:00,57.1,57.17,57.05,57.06,41472.0,52.4279,52.4922,52.382,52.3912,41472.0
2018-08-01 13:10:00,57.06,57.14,57.03,57.13,60565.0,52.3912,52.4646,52.3636,52.4555,60565.0
2018-08-01 13:20:00,57.14,57.23,57.04,57.04,47918.0,52.4646,52.5473,52.3728,52.3728,47918.0
2018-08-01 13:30:00,57.05,57.06,56.9,56.96,86938.0,52.382,52.3912,52.2443,52.2994,86938.0
2018-08-01 13:40:00,56.95,56.97,56.81,56.81,79604.0,52.2902,52.3085,52.1616,52.1616,79604.0
2018-08-01 13:50:00,56.81,57.05,56.8,57.05,70035.0,52.1616,52.382,52.1525,52.382,70035.0
2018-08-01 14:00:00,57.04,57.07,56.8,56.83,61426.0,52.3728,52.4004,52.1525,52.18,61426.0
2018-08-01 14:10:00,56.82,56.98,56.75,56.81,73266.0,52.1708,52.3177,52.1065,52.1616,73266.0
2018-08-01 14:20:00,56.82,56.84,56.62,56.63,71850.0,52.1708,52.1892,51.9872,51.9964,71850.0
2018-08-01 14:30:00,56.65,56.65,56.46,56.52,111057.0,52.0147,52.0147,51.8403,51.8954,111057.0
2018-08-01 14:40:00,56.53,56.71,56.47,56.7,93991.0,51.9045,52.0698,51.8495,52.0606,93991.0
2018-08-01 14:50:00,56.71,56.9,56.69,56.9,71857.0,52.0698,52.2443,52.0515,52.2443,71857.0
2018-08-01 15:00:00,56.89,56.89,56.77,56.79,68019.0,52.2351,52.2351,52.1249,52.1433,68019.0
2018-08-01 15:10:00,56.8,56.8,56.72,56.79,51785.0,52.1525,52.1525,52.079,52.1433,51785.0
2018-08-01 15:20:00,56.8,56.81,56.76,56.76,54120.0,52.1525,52.1616,52.1157,52.1157,54120.0
2018-08-01 15:30:00,56.77,56.85,56.7,56.72,99684.0,52.1249,52.1984,52.0606,52.079,99684.0
2018-08-01 15:40:00,56.71,56.79,56.62,56.66,177171.0,52.0698,52.1433,51.9872,52.0239,177171.0
2018-08-01 15:50:00,56.66,56.67,56.44,56.53,371804.0,52.0239,52.0331,51.8219,51.9045,371804.0
2018-08-02 09:30:00,56.21,56.23,55.61,55.83,147102.0,51.6107,51.6291,51.0598,51.2618,147102.0
2018-08-02 09:40:00,55.84,56.17,55.72,56.17,96886.0,51.271,51.574,51.1608,51.574,96886.0
2018-08-02 09:50:00,56.16,56.39,56.07,56.25,69188.0,51.5648,51.776,51.4822,51.6475,69188.0
2018-08-02 10:00:00,56.24,56.37,56.18,56.32,88114.0,51.6383,51.7576,51.5832,51.7117,88114.0
2018-08-02 10:10:00,56.33,56.39,56.23,56.24,74212.0,51.7209,51.776,51.6291,51.6383,74212.0
2018-08-02 10:20:00,56.25,56.42,56.24,56.3,72479.0,51.6475,51.8035,51.6383,51.6934,72479.0
2018-08-02 10:30:00,56.3,56.3,56.13,56.22,78225.0,51.6934,51.6934,51.5373,51.6199,78225.0
2018-08-02 10:40:00,56.22,56.27,55.96,56.0,73425.0,51.6199,51.6658,51.3812,51.4179,73425.0
2018-08-02 10:50:00,56.0,56.21,55.96,56.21,71233.0,51.4179,51.6107,51.3812,51.6107,71233.0
2018-08-02 11:00:00,56.22,56.37,56.16,56.23,59154.0,51.6199,51.7576,51.5648,51.6291,59154.0
2018-08-02 11:10:00,56.23,56.37,56.12,56.26,56312.0,51.6291,51.7576,51.5281,51.6566,56312.0
2018-08-02 11:20:00,56.27,56.32,56.17,56.17,57989.0,51.6658,51.7117,51.574,51.574,57989.0
2018-08-02 11:30:00,56.18,56.26,56.12,56.21,57121.0,51.5832,51.6566,51.5281,51.6107,57121.0
2018-08-02 11:40:00,56.21,56.4,56.11,56.36,81768.0,51.6107,51.7852,51.5189,51.7485,81768.0
2018-08-02 11:50:00,56.37,56.5,56.37,56.46,44240.0,51.7576,51.877,51.7576,51.8403,44240.0
2018-08-02 12:00:00,56.48,56.5,56.41,56.42,57259.0,51.8586,51.877,51.7944,51.8035,57259.0
2018-08-02 12:10:00,56.41,56.42,56.25,56.32,48332.0,51.7944,51.8035,51.6475,51.7117,48332.0
2018-08-02 12:20:00,56.34,56.47,56.33,56.44,35064.0,51.7301,51.8495,51.7209,51.8219,35064.0
2018-08-02 12:30:00,56.45,56.53,56.39,56.47,28608.0,51.8311,51.9045,51.776,51.8495,28608.0
2018-08-02 12:40:00,56.48,56.57,56.47,56.55,41482.0,51.8586,51.9413,51.8495,51.9229,41482.0
2018-08-02 12:50:00,56.55,56.55,56.34,56.37,53607.0,51.9229,51.9229,51.7301,51.7576,53607.0
2018-08-02 13:00:00,56.38,56.46,56.37,56.43,44008.0,51.7668,51.8403,51.7576,51.8127,44008.0
2018-08-02 13:10:00,56.44,56.45,56.33,56.44,31437.0,51.8219,51.8311,51.7209,51.8219,31437.0
2018-08-02 13:20:00,56.44,56.48,56.39,56.4,37349.0,51.8219,51.8586,51.776,51.7852,37349.0
2018-08-02 13:30:00,56.41,56.61,56.41,56.59,45444.0,51.7944,51.978,51.7944,51.9596,45444.0
2018-08-02 13:40:00,56.6,56.73,56.58,56.71,71371.0,51.9688,52.0882,51.9505,52.0698,71371.0
2018-08-02 13:50:00,56.72,56.72,56.59,56.6,54644.0,52.079,52.079,51.9596,51.9688,54644.0
2018-08-02 14:00:00,56.6,56.7,56.57,56.67,50399.0,51.9688,52.0606,51.9413,52.0331,50399.0
2018-08-02 14:10:00,56.65,56.65,56.56,56.61,43096.0,52.0147,52.0147,51.9321,51.978,43096.0
2018-08-02 14:20:00,56.59,56.65,56.57,56.64,46519.0,51.9596,52.0147,51.9413,52.0055,46519.0
2018-08-02 14:30:00,56.64,56.66,56.56,56.56,60396.0,52.0055,52.0239,51.9321,51.9321,60396.0
2018-08-02 14:40:00,56.56,56.62,56.53,56.58,39141.0,51.9321,51.9872,51.9045,51.9505,39141.0
2018-08-02 14:50:00,56.58,56.63,56.51,56.62,44194.0,51.9505,51.9964,51.8862,51.9872,44194.0
2018-08-02 15:00:00,56.62,56.76,56.61,56.7,51114.0,51.9872,52.1157,51.978,52.0606,51114.0
2018-08-02 15:10:00,56.7,56.7,56.56,56.6,59152.0,52.0606,52.0606,51.9321,51.9688,59152.0
2018-08-02 15:20:00,56.6,56.61,56.52,56.58,64577.0,51.9688,51.978,51.8954,51.9505,64577.0
2018-08-02 15:30:00,56.57,56.66,56.55,56.66,72792.0,51.9413,52.0239,51.9229,52.0239,72792.0
2018-08-02 15:40:00,56.67,56.75,56.65,56.75,123496.0,52.0331,52.1065,52.0147,52.1065,123496.0
2018-08-02 15:50:00,56.74,56.74,56.64,56.68,244686.0,52.0974,52.0974,52.0055,52.0423,244686.0
2018-08-03 09:30:00,56.83,57.38,56.83,57.0,98585.0,52.18,52.685,52.18,52.3361,98585.0
2018-08-03 09:40:00,57.0,57.22,56.95,57.13,52301.0,52.3361,52.5381,52.2902,52.4555,52301.0
2018-08-03 09:50:00,57.12,57.12,56.84,56.91,68242.0,52.4463,52.4463,52.1892,52.2535,68242.0
2018-08-03 10:00:00,56.9,57.13,56.8,57.04,94916.0,52.2443,52.4555,52.1525,52.3728,94916.0
2018-08-03 10:10:00,57.05,57.29,57.01,57.29,105429.0,52.382,52.6024,52.3453,52.6024,105429.0
2018-08-03 10:20:00,57.3,57.46,57.28,57.44,54599.0,52.6115,52.7585,52.5932,52.7401,54599.0
2018-08-03 10:30:00,57.44,57.46,57.34,57.38,52786.0,52.7401,52.7585,52.6483,52.685,52786.0
2018-08-03 10:40:00,57.38,57.49,57.36,57.36,78090.0,52.685,52.786,52.6666,52.6666,78090.0
2018-08-03 10:50:00,57.36,57.45,57.28,57.44,67082.0,52.6666,52.7493,52.5932,52.7401,67082.0
2018-08-03 11:00:00,57.45,57.48,57.36,57.47,65063.0,52.7493,52.7768,52.6666,52.7676,65063.0
2018-08-03 11:10:00,57.46,57.47,57.23,57.24,77710.0,52.7585,52.7676,52.5473,52.5565,77710.0
2018-08-03 11:20:00,57.25,57.28,57.18,57.19,69275.0,52.5656,52.5932,52.5014,52.5105,69275.0
2018-08-03 11:30:00,57.19,57.28,57.16,57.21,55270.0,52.5105,52.5932,52.483,52.5289,55270.0
2018-08-03 11:40:00,57.21,57.28,57.13,57.2,58648.0,52.5289,52.5932,52.4555,52.5197,58648.0
2018-08-03 11:50:00,57.2,57.23,57.1,57.12,57792.0,52.5197,52.5473,52.4279,52.4463,57792.0
2018-08-03 12:00:00,57.12,57.21,57.06,57.08,58838.0,52.4463,52.5289,52.3912,52.4095,58838.0
2018-08-03 12:10:00,57.08,57.19,57.02,57.19,75516.0,52.4095,52.5105,52.3545,52.5105,75516.0
2018-08-03 12:20:00,57.18,57.25,57.18,57.24,29887.0,52.5014,52.5656,52.5014,52.5565,29887.0
2018-08-03 12:30:00,57.26,57.28,57.16,57.19,28240.0,52.5748,52.5932,52.483,52.5105,28240.0
2018-08-03 12:40:00,57.2,57.2,57.1,57.13,31646.0,52.5197,52.5197,52.4279,52.4555,31646.0
2018-08-03 12:50:00,57.14,57.25,57.13,57.24,44496.0,52.4646,52.5656,52.4555,52.5565,44496.0
2018-08-03 13:00:00,57.24,57.31,57.19,57.28,42495.0,52.5565,52.6207,52.5105,52.5932,42495.0
2018-08-03 13:10:00,57.28,57.29,57.25,57.27,37718.0,52.5932,52.6024,52.5656,52.584,37718.0
2018-08-03 13:20:00,57.27,57.37,57.26,57.33,37998.0,52.584,52.6758,52.5748,52.6391,37998.0
2018-08-03 13:30:00,57.34,57.35,57.24,57.28,37419.0,52.6483,52.6575,52.5565,52.5932,37419.0
2018-08-03 13:40:00,57.27,57.33,57.26,57.28,39240.0,52.584,52.6391,52.5748,52.5932,39240.0
2018-08-03 13:50:00,57.29,57.45,57.29,57.41,54734.0,52.6024,52.7493,52.6024,52.7125,54734.0
2018-08-03 14:00:00,57.41,57.41,57.35,57.38,50544.0,52.7125,52.7125,52.6575,52.685,50544.0
2018-08-03 14:10:00,57.38,57.38,57.3,57.34,42445.0,52.685,52.685,52.6115,52.6483,42445.0
2018-08-03 14:20:00,57.35,57.39,57.31,57.35,47115.0,52.6575,52.6942,52.6207,52.6575,47115.0
2018-08-03 14:30:00,57.35,57.38,57.32,57.35,68166.0,52.6575,52.685,52.6299,52.6575,68166.0
2018-08-03 14:40:00,57.35,57.36,57.32,57.34,39676.0,52.6575,52.6666,52.6299,52.6483,39676.0
2018-08-03 14:50:00,57.35,57.35,57.32,57.34,39479.0,52.6575,52.6575,52.6299,52.6483,39479.0
2018-08-03 15:00:00,57.35,57.37,57.33,57.35,64820.0,52.6575,52.6758,52.6391,52.6575,64820.0
2018-08-03 15:10:00,57.36,57.37,57.34,57.36,118736.0,52.6666,52.6758,52.6483,52.6666,118736.0
2018-08-03 15:20:00,57.36,57.44,57.36,57.36,105172.0,52.6666,52.7401,52.6666,52.6666,105172.0
2018-08-03 15:30:00,57.36,57.39,57.33,57.39,71035.0,52.6666,52.6942,52.6391,52.6942,71035.0
2018-08-03 15:40:00,57.39,57.45,57.38,57.41,133576.0,52.6942,52.7493,52.685,52.7125,133576.0
2018-08-03 15:50:00,57.41,57.42,57.33,57.41,278225.0,52.7125,52.7217,52.6391,52.7125,278225.0
2018-08-06 09:30:00,57.21,57.49,57.1,57.22,71941.0,52.5289,52.786,52.4279,52.5381,71941.0
2018-08-06 09:40:00,57.26,57.36,57.17,57.31,61959.0,52.5748,52.6666,52.4922,52.6207,61959.0
2018-08-06 09:50:00,57.31,57.37,57.19,57.19,63941.0,52.6207,52.6758,52.5105,52.5105,63941.0
2018-08-06 10:00:00,57.21,57.46,57.16,57.43,72766.0,52.5289,52.7585,52.483,52.7309,72766.0
2018-08-06 10:10:00,57.43,57.45,57.32,57.41,52739.0,52.7309,52.7493,52.6299,52.7125,52739.0
2018-08-06 10:20:00,57.4,57.46,57.28,57.3,39953.0,52.7034,52.7585,52.5932,52.6115,39953.0
2018-08-06 10:30:00,57.3,57.49,57.3,57.43,41787.0,52.6115,52.786,52.6115,52.7309,41787.0
2018-08-06 10:40:00,57.44,57.49,57.39,57.43,33359.0,52.7401,52.786,52.6942,52.7309,33359.0
2018-08-06 10:50:00,57.41,57.44,57.37,57.44,37591.0,52.7125,52.7401,52.6758,52.7401,37591.0
2018-08-06 11:00:00,57.44,57.48,57.41,57.43,32177.0,52.7401,52.7768,52.7125,52.7309,32177.0
2018-08-06 11:10:00,57.43,57.44,57.39,57.41,29927.0,52.7309,52.7401,52.6942,52.7125,29927.0
2018-08-06 11:20:00,57.42,57.58,57.42,57.57,44767.0,52.7217,52.8686,52.7217,52.8595,44767.0
2018-08-06 11:30:00,57.57,57.6,57.5,57.58,37599.0,52.8595,52.887,52.7952,52.8686,37599.0
2018-08-06 11:40:00,57.59,57.62,57.46,57.48,39713.0,52.8778,52.9054,52.7585,52.7768,39713.0
2018-08-06 11:50:00,57.48,57.57,57.45,57.51,31173.0,52.7768,52.8595,52.7493,52.8044,31173.0
2018-08-06 12:00:00,57.51,57.61,57.5,57.58,26993.0,52.8044,52.8962,52.7952,52.8686,26993.0
2018-08-06 12:10:00,57.57,57.61,57.52,57.52,27644.0,52.8595,52.8962,52.8135,52.8135,27644.0
2018-08-06 12:20:00,57.53,57.63,57.52,57.62,33377.0,52.8227,52.9145,52.8135,52.9054,33377.0
2018-08-06 12:30:00,57.63,57.67,57.59,57.65,34838.0,52.9145,52.9513,52.8778,52.9329,34838.0
2018-08-06 12:40:00,57.64,57.64,57.52,57.55,20421.0,52.9237,52.9237,52.8135,52.8411,20421.0
2018-08-06 12:50:00,57.55,57.59,57.52,57.58,33336.0,52.8411,52.8778,52.8135,52.8686,33336.0
2018-08-06 13:00:00,57.58,57.61,57.57,57.59,23368.0,52.8686,52.8962,52.8595,52.8778,23368.0
2018-08-06 13:10:00,57.6,57.71,57.59,57.69,42494.0,52.887,52.988,52.8778,52.9696,42494.0
2018-08-06 13:20:00,57.68,57.7,57.58,57.6,27436.0,52.9605,52.9788,52.8686,52.887,27436.0
2018-08-06 13:30:00,57.6,57.61,57.53,57.59,26553.0,52.887,52.8962,52.8227,52.8778,26553.0
2018-08-06 13:40:00,57.59,57.62,57.56,57.57,22518.0,52.8778,52.9054,52.8503,52.8595,22518.0
2018-08-06 13:50:00,57.57,57.57,57.51,57.55,26678.0,52.8595,52.8595,52.8044,52.8411,26678.0
2018-08-06 14:00:00,57.55,57.6,57.52,57.6,28706.0,52.8411,52.887,52.8135,52.887,28706.0
2018-08-06 14:10:00,57.6,57.74,57.59,57.7,70077.0,52.887,53.0155,52.8778,52.9788,70077.0
2018-08-06 14:20:00,57.71,57.74,57.67,57.74,44446.0,52.988,53.0155,52.9513,53.0155,44446.0
2018-08-06 14:30:00,57.74,57.75,57.63,57.65,36618.0,53.0155,53.0247,52.9145,52.9329,36618.0
2018-08-06 14:40:00,57.65,57.76,57.63,57.76,42220.0,52.9329,53.0339,52.9145,53.0339,42220.0
2018-08-06 14:50:00,57.76,57.83,57.75,57.77,70531.0,53.0339,53.0982,53.0247,53.0431,70531.0
2018-08-06 15:00:00,57.77,57.81,57.74,57.77,63349.0,53.0431,53.0798,53.0155,53.0431,63349.0
2018-08-06 15:10:00,57.77,57.81,57.73,57.78,63804.0,53.0431,53.0798,53.0064,53.0523,63804.0
2018-08-06 15:20:00,57.79,57.86,57.78,57.81,62634.0,53.0615,53.1257,53.0523,53.0798,62634.0
2018-08-06 15:30:00,57.81,57.84,57.79,57.82,106066.0,53.0798,53.1074,53.0615,53.089,106066.0
2018-08-06 15:40:00,57.82,57.91,57.81,57.91,166395.0,53.089,53.1716,53.0798,53.1716,166395.0
2018-08-06 15:50:00,57.91,57.92,57.78,57.8,306821.0,53.1716,53.1808,53.0523,53.0706,306821.0
2018-08-07 09:30:00,58.15,58.35,57.84,58.31,111115.0,53.392,53.5756,53.1074,53.5389,111115.0
2018-08-07 09:40:00,58.34,58.46,58.1,58.13,54246.0,53.5664,53.6766,53.3461,53.3736,54246.0
2018-08-07 09:50:00,58.13,58.29,58.07,58.29,39733.0,53.3736,53.5205,53.3185,53.5205,39733.0
2018-08-07 10:00:00,58.29,58.46,58.26,58.46,62007.0,53.5205,53.6766,53.493,53.6766,62007.0
2018-08-07 10:10:00,58.46,58.51,58.28,58.28,91054.0,53.6766,53.7225,53.5114,53.5114,91054.0
2018-08-07 10:20:00,58.29,58.42,58.19,58.25,76063.0,53.5205,53.6399,53.4287,53.4838,76063.0
2018-08-07 10:30:00,58.25,58.39,58.18,58.37,63298.0,53.4838,53.6124,53.4195,53.594,63298.0
2018-08-07 10:40:00,58.37,58.42,58.24,58.33,92849.0,53.594,53.6399,53.4746,53.5573,92849.0
2018-08-07 10:50:00,58.33,58.36,58.23,58.29,71040.0,53.5573,53.5848,53.4654,53.5205,71040.0
2018-08-07 11:00:00,58.29,58.42,58.24,58.39,44112.0,53.5205,53.6399,53.4746,53.6124,44112.0
2018-08-07 11:10:00,58.39,58.43,58.37,58.43,57034.0,53.6124,53.6491,53.594,53.6491,57034.0
2018-08-07 11:20:00,58.44,58.49,58.35,58.4,47091.0,53.6583,53.7042,53.5756,53.6215,47091.0
2018-08-07 11:30:00,58.41,58.46,58.28,58.42,33425.0,53.6307,53.6766,53.5114,53.6399,33425.0
2018-08-07 11:40:00,58.42,58.47,58.39,58.41,43098.0,53.6399,53.6858,53.6124,53.6307,43098.0
2018-08-07 11:50:00,58.42,58.49,58.39,58.46,35893.0,53.6399,53.7042,53.6124,53.6766,35893.0
2018-08-07 12:00:00,58.46,58.48,58.4,58.48,31332.0,53.6766,53.695,53.6215,53.695,31332.0
2018-08-07 12:10:00,58.49,58.59,58.47,58.57,52004.0,53.7042,53.796,53.6858,53.7776,52004.0
2018-08-07 12:20:00,58.58,58.64,58.47,58.48,43603.0,53.7868,53.8419,53.6858,53.695,43603.0
2018-08-07 12:30:00,58.48,58.49,58.4,58.45,37302.0,53.695,53.7042,53.6215,53.6674,37302.0
2018-08-07 12:40:00,58.46,58.49,58.35,58.4,34442.0,53.6766,53.7042,53.5756,53.6215,34442.0
2018-08-07 12:50:00,58.4,58.41,58.35,58.36,23232.0,53.6215,53.6307,53.5756,53.5848,23232.0
2018-08-07 13:00:00,58.36,58.36,58.23,58.25,63939.0,53.5848,53.5848,53.4654,53.4838,63939.0
2018-08-07 13:10:00,58.25,58.31,58.18,58.2,34449.0,53.4838,53.5389,53.4195,53.4379,34449.0
2018-08-07 13:20:00,58.2,58.23,58.16,58.2,34837.0,53.4379,53.4654,53.4012,53.4379,34837.0
2018-08-07 13:30:00,58.21,58.21,58.15,58.16,24608.0,53.4471,53.4471,53.392,53.4012,24608.0
2018-08-07 13:40:00,58.17,58.17,58.11,58.17,21875.0,53.4104,53.4104,53.3553,53.4104,21875.0
2018-08-07 13:50:00,58.17,58.2,58.14,58.17,45787.0,53.4104,53.4379,53.3828,53.4104,45787.0
2018-08-07 14:00:00,58.18,58.2,58.11,58.14,26175.0,53.4195,53.4379,53.3553,53.3828,26175.0
2018-08-07 14:10:00,58.15,58.18,58.12,58.18,26187.0,53.392,53.4195,53.3644,53.4195,26187.0
2018-08-07 14:20:00,58.19,58.24,58.17,58.18,36975.0,53.4287,53.4746,53.4104,53.4195,36975.0
2018-08-07 14:30:00,58.18,58.2,58.13,58.19,19946.0,53.4195,53.4379,53.3736,53.4287,19946.0
2018-08-07 14:40:00,58.2,58.25,58.19,58.25,33321.0,53.4379,53.4838,53.4287,53.4838,33321.0
2018-08-07 14:50:00,58.25,58.27,58.22,58.25,25255.0,53.4838,53.5022,53.4563,53.4838,25255.0
2018-08-07 15:00:00,58.25,58.26,58.11,58.13,32348.0,53.4838,53.493,53.3553,53.3736,32348.0
2018-08-07 15:10:00,58.13,58.2,58.12,58.16,37260.0,53.3736,53.4379,53.3644,53.4012,37260.0
2018-08-07 15:20:00,58.16,58.22,58.15,58.22,38918.0,53.4012,53.4563,53.392,53.4563,38918.0
2018-08-07 15:30:00,58.22,58.22,58.12,58.15,62938.0,53.4563,53.4563,53.3644,53.392,62938.0
2018-08-07 15:40:00,58.15,58.18,58.09,58.17,83032.0,53.392,53.4195,53.3369,53.4104,83032.0
2018-08-07 15:50:00,58.17,58.18,58.08,58.1,184602.0,53.4104,53.4195,53.3277,53.3461,184602.0
2018-08-08 09:30:00,58.77,59.27,58.7,58.83,217402.0,53.9613,54.4204,53.897,54.0164,217402.0
2018-08-08 09:40:00,58.83,59.02,58.61,58.61,122910.0,54.0164,54.1908,53.8144,53.8144,122910.0
2018-08-08 09:50:00,58.62,58.85,58.61,58.74,172706.0,53.8235,54.0347,53.8144,53.9337,172706.0
2018-08-08 10:00:00,58.74,58.96,58.73,58.84,99646.0,53.9337,54.1357,53.9245,54.0255,99646.0
2018-08-08 10:10:00,58.84,58.87,58.67,58.75,90078.0,54.0255,54.0531,53.8694,53.9429,90078.0
2018-08-08 10:20:00,58.75,58.77,58.61,58.7,74591.0,53.9429,53.9613,53.8144,53.897,74591.0
2018-08-08 10:30:00,58.71,58.85,58.61,58.75,99173.0,53.9062,54.0347,53.8144,53.9429,99173.0
2018-08-08 10:40:00,58.75,58.84,58.69,58.83,87466.0,53.9429,54.0255,53.8878,54.0164,87466.0
2018-08-08 10:50:00,58.84,59.08,58.79,59.05,130757.0,54.0255,54.2459,53.9796,54.2184,130757.0
2018-08-08 11:00:00,59.05,59.06,58.93,58.96,84746.0,54.2184,54.2275,54.1082,54.1357,84746.0
2018-08-08 11:10:00,58.96,59.07,58.87,59.05,49329.0,54.1357,54.2367,54.0531,54.2184,49329.0
2018-08-08 11:20:00,59.05,59.06,58.9,59.06,99491.0,54.2184,54.2275,54.0806,54.2275,99491.0
2018-08-08 11:30:00,59.06,59.16,59.04,59.12,58335.0,54.2275,54.3194,54.2092,54.2826,58335.0
2018-08-08 11:40:00,59.12,59.25,59.05,59.17,85661.0,54.2826,54.402,54.2184,54.3285,85661.0
2018-08-08 11:50:00,59.17,59.33,59.16,59.27,134640.0,54.3285,54.4754,54.3194,54.4204,134640.0
2018-08-08 12:00:00,59.27,59.28,59.09,59.18,85147.0,54.4204,54.4295,54.2551,54.3377,85147.0
2018-08-08 12:10:00,59.18,59.25,59.17,59.22,71480.0,54.3377,54.402,54.3285,54.3744,71480.0
2018-08-08 12:20:00,59.23,59.27,59.12,59.18,56371.0,54.3836,54.4204,54.2826,54.3377,56371.0
2018-08-08 12:30:00,59.18,59.24,59.16,59.22,49327.0,54.3377,54.3928,54.3194,54.3744,49327.0
2018-08-08 12:40:00,59.22,59.23,59.05,59.1,134213.0,54.3744,54.3836,54.2184,54.2643,134213.0
2018-08-08 12:50:00,59.1,59.1,58.98,59.03,28639.0,54.2643,54.2643,54.1541,54.2,28639.0
2018-08-08 13:00:00,59.03,59.19,59.02,59.19,34344.0,54.2,54.3469,54.1908,54.3469,34344.0
2018-08-08 13:10:00,59.2,59.21,59.12,59.14,66672.0,54.3561,54.3653,54.2826,54.301,66672.0
2018-08-08 13:20:00,59.14,59.19,59.09,59.12,50968.0,54.301,54.3469,54.2551,54.2826,50968.0
2018-08-08 13:30:00,59.13,59.17,59.11,59.17,24271.0,54.2918,54.3285,54.2734,54.3285,24271.0
2018-08-08 13:40:00,59.17,59.18,59.1,59.14,42327.0,54.3285,54.3377,54.2643,54.301,42327.0
2018-08-08 13:50:00,59.14,59.24,59.12,59.23,30829.0,54.301,54.3928,54.2826,54.3836,30829.0
2018-08-08 14:00:00,59.23,59.23,59.14,59.21,37822.0,54.3836,54.3836,54.301,54.3653,37822.0
2018-08-08 14:10:00,59.21,59.21,59.08,59.11,46980.0,54.3653,54.3653,54.2459,54.2734,46980.0
2018-08-08 14:20:00,59.11,59.14,59.06,59.14,32525.0,54.2734,54.301,54.2275,54.301,32525.0
2018-08-08 14:30:00,59.15,59.15,59.05,59.09,44283.0,54.3102,54.3102,54.2184,54.2551,44283.0
2018-08-08 14:40:00,59.08,59.13,59.07,59.12,38397.0,54.2459,54.2918,54.2367,54.2826,38397.0
2018-08-08 14:50:00,59.12,59.12,59.01,59.05,39606.0,54.2826,54.2826,54.1816,54.2184,39606.0
2018-08-08 15:00:00,59.05,59.06,58.98,59.01,50106.0,54.2184,54.2275,54.1541,54.1816,50106.0
2018-08-08 15:10:00,59.01,59.03,58.96,58.98,52522.0,54.1816,54.2,54.1357,54.1541,52522.0
2018-08-08 15:20:00,58.98,59.0,58.92,59.0,66724.0,54.1541,54.1724,54.099,54.1724,66724.0
2018-08-08 15:30:00,59.0,59.0,58.93,58.94,87249.0,54.1724,54.1724,54.1082,54.1174,87249.0
2018-08-08 15:40:00,58.94,58.95,58.84,58.85,113726.0,54.1174,54.1265,54.0255,54.0347,113726.0
2018-08-08 15:50:00,58.85,58.87,58.76,58.82,280026.0,54.0347,54.0531,53.9521,54.0072,280026.0
2018-08-09 09:30:00,58.86,59.15,58.81,58.93,113606.0,54.0439,54.3102,53.998,54.1082,113606.0
2018-08-09 09:40:00,58.96,59.28,58.95,59.04,84348.0,54.1357,54.4295,54.1265,54.2092,84348.0
2018-08-09 09:50:00,59.05,59.27,59.01,59.17,69101.0,54.2184,54.4204,54.1816,54.3285,69101.0
2018-08-09 10:00:00,59.15,59.18,59.08,59.11,34925.0,54.3102,54.3377,54.2459,54.2734,34925.0
2018-08-09 10:10:00,59.12,59.23,59.12,59.2,32774.0,54.2826,54.3836,54.2826,54.3561,32774.0
2018-08-09 10:20:00,59.19,59.2,59.07,59.07,38417.0,54.3469,54.3561,54.2367,54.2367,38417.0
2018-08-09 10:30:00,59.07,59.11,59.03,59.08,39583.0,54.2367,54.2734,54.2,54.2459,39583.0
2018-08-09 10:40:00,59.09,59.25,59.09,59.23,42042.0,54.2551,54.402,54.2551,54.3836,42042.0
2018-08-09 10:50:00,59.22,59.22,59.13,59.15,33342.0,54.3744,54.3744,54.2918,54.3102,33342.0
2018-08-09 11:00:00,59.16,59.27,59.15,59.15,48061.0,54.3194,54.4204,54.3102,54.3102,48061.0
2018-08-09 11:10:00,59.14,59.17,58.95,58.98,73913.0,54.301,54.3285,54.1265,54.1541,73913.0
2018-08-09 11:20:00,58.98,59.08,58.92,59.08,45616.0,54.1541,54.2459,54.099,54.2459,45616.0
2018-08-09 11:30:00,59.08,59.14,59.01,59.01,40470.0,54.2459,54.301,54.1816,54.1816,40470.0
2018-08-09 11:40:00,59.01,59.07,58.97,58.99,47211.0,54.1816,54.2367,54.1449,54.1633,47211.0
2018-08-09 11:50:00,58.99,59.15,58.97,59.14,39533.0,54.1633,54.3102,54.1449,54.301,39533.0
2018-08-09 12:00:00,59.15,59.19,59.12,59.18,37603.0,54.3102,54.3469,54.2826,54.3377,37603.0
2018-08-09 12:10:00,59.18,59.19,59.06,59.07,29654.0,54.3377,54.3469,54.2275,54.2367,29654.0
2018-08-09 12:20:00,59.08,59.15,59.07,59.14,27671.0,54.2459,54.3102,54.2367,54.301,27671.0
2018-08-09 12:30:00,59.13,59.17,59.12,59.16,18578.0,54.2918,54.3285,54.2826,54.3194,18578.0
2018-08-09 12:40:00,59.16,59.22,59.11,59.19,42029.0,54.3194,54.3744,54.2734,54.3469,42029.0
2018-08-09 12:50:00,59.18,59.27,59.18,59.27,45024.0,54.3377,54.4204,54.3377,54.4204,45024.0
2018-08-09 13:00:00,59.27,59.27,59.15,59.15,40389.0,54.4204,54.4204,54.3102,54.3102,40389.0
2018-08-09 13:10:00,59.15,59.17,59.12,59.13,27897.0,54.3102,54.3285,54.2826,54.2918,27897.0
2018-08-09 13:20:00,59.14,59.18,59.13,59.14,19919.0,54.301,54.3377,54.2918,54.301,19919.0
2018-08-09 13:30:00,59.14,59.14,59.08,59.11,21285.0,54.301,54.301,54.2459,54.2734,21285.0
2018-08-09 13:40:00,59.11,59.15,59.07,59.1,18848.0,54.2734,54.3102,54.2367,54.2643,18848.0
2018-08-09 13:50:00,59.1,59.12,59.08,59.08,18124.0,54.2643,54.2826,54.2459,54.2459,18124.0
2018-08-09 14:00:00,59.08,59.09,59.02,59.03,22733.0,54.2459,54.2551,54.1908,54.2,22733.0
2018-08-09 14:10:00,59.03,59.09,59.02,59.08,31800.0,54.2,54.2551,54.1908,54.2459,31800.0
2018-08-09 14:20:00,59.08,59.12,59.08,59.11,19097.0,54.2459,54.2826,54.2459,54.2734,19097.0
2018-08-09 14:30:00,59.11,59.14,59.1,59.13,20739.0,54.2734,54.301,54.2643,54.2918,20739.0
2018-08-09 14:40:00,59.14,59.14,59.06,59.09,21233.0,54.301,54.301,54.2275,54.2551,21233.0
2018-08-09 14:50:00,59.09,59.17,59.09,59.17,31176.0,54.2551,54.3285,54.2551,54.3285,31176.0
2018-08-09 15:00:00,59.16,59.16,59.09,59.1,33898.0,54.3194,54.3194,54.2551,54.2643,33898.0
2018-08-09 15:10:00,59.1,59.13,59.08,59.08,21471.0,54.2643,54.2918,54.2459,54.2459,21471.0
2018-08-09 15:20:00,59.09,59.09,59.02,59.05,32948.0,54.2551,54.2551,54.1908,54.2184,32948.0
2018-08-09 15:30:00,59.05,59.09,58.99,59.09,73344.0,54.2184,54.2551,54.1633,54.2551,73344.0
2018-08-09 15:40:00,59.09,59.1,59.02,59.04,110496.0,54.2551,54.2643,54.1908,54.2092,110496.0
2018-08-09 15:50:00,59.04,59.05,58.99,59.01,252112.0,54.2092,54.2184,54.1633,54.1816,252112.0
2018-08-10 09:30:00,58.78,59.09,58.53,58.79,156442.0,53.9704,54.2551,53.7409,53.9796,156442.0
2018-08-10 09:40:00,58.81,58.99,58.71,58.71,59256.0,53.998,54.1633,53.9062,53.9062,59256.0
2018-08-10 09:50:00,58.71,58.79,58.36,58.42,83258.0,53.9062,53.9796,53.5848,53.6399,83258.0
2018-08-10 10:00:00,58.41,58.55,58.3,58.54,82753.0,53.6307,53.7593,53.5297,53.7501,82753.0
2018-08-10 10:10:00,58.55,58.64,58.53,58.61,33619.0,53.7593,53.8419,53.7409,53.8144,33619.0
2018-08-10 10:20:00,58.63,58.63,58.39,58.43,28400.0,53.8327,53.8327,53.6124,53.6491,28400.0
2018-08-10 10:30:00,58.43,58.58,58.41,58.51,34279.0,53.6491,53.7868,53.6307,53.7225,34279.0
2018-08-10 10:40:00,58.51,58.67,58.49,58.65,92543.0,53.7225,53.8694,53.7042,53.8511,92543.0
2018-08-10 10:50:00,58.64,58.8,58.63,58.7,104675.0,53.8419,53.9888,53.8327,53.897,104675.0
2018-08-10 11:00:00,58.7,58.73,58.6,58.67,36454.0,53.897,53.9245,53.8052,53.8694,36454.0
2018-08-10 11:10:00,58.65,58.72,58.62,58.69,35007.0,53.8511,53.9154,53.8235,53.8878,35007.0
2018-08-10 11:20:00,58.69,58.84,58.68,58.73,42647.0,53.8878,54.0255,53.8786,53.9245,42647.0
2018-08-10 11:30:00,58.73,58.75,58.63,58.67,31793.0,53.9245,53.9429,53.8327,53.8694,31793.0
2018-08-10 11:40:00,58.66,58.74,58.61,58.74,28170.0,53.8603,53.9337,53.8144,53.9337,28170.0
2018-08-10 11:50:00,58.77,58.83,58.71,58.81,38291.0,53.9613,54.0164,53.9062,53.998,38291.0
2018-08-10 12:00:00,58.82,58.85,58.68,58.75,46704.0,54.0072,54.0347,53.8786,53.9429,46704.0
2018-08-10 12:10:00,58.76,58.8,58.69,58.77,27674.0,53.9521,53.9888,53.8878,53.9613,27674.0
2018-08-10 12:20:00,58.78,58.78,58.67,58.72,36500.0,53.9704,53.9704,53.8694,53.9154,36500.0
2018-08-10 12:30:00,58.72,58.77,58.69,58.71,31032.0,53.9154,53.9613,53.8878,53.9062,31032.0
2018-08-10 12:40:00,58.7,58.74,58.66,58.68,34328.0,53.897,53.9337,53.8603,53.8786,34328.0
2018-08-10 12:50:00,58.67,58.75,58.67,58.74,35199.0,53.8694,53.9429,53.8694,53.9337,35199.0
2018-08-10 13:00:00,58.75,58.8,58.72,58.79,28528.0,53.9429,53.9888,53.9154,53.9796,28528.0
2018-08-10 13:10:00,58.79,58.84,58.69,58.7,24689.0,53.9796,54.0255,53.8878,53.897,24689.0
2018-08-10 13:20:00,58.69,58.78,58.68,58.72,80432.0,53.8878,53.9704,53.8786,53.9154,80432.0
2018-08-10 13:30:00,58.72,58.79,58.66,58.76,63367.0,53.9154,53.9796,53.8603,53.9521,63367.0
2018-08-10 13:40:00,58.76,58.81,58.74,58.81,42614.0,53.9521,53.998,53.9337,53.998,42614.0
2018-08-10 13:50:00,58.81,58.85,58.81,58.84,46489.0,53.998,54.0347,53.998,54.0255,46489.0
2018-08-10 14:00:00,58.84,58.88,58.78,58.88,77269.0,54.0255,54.0623,53.9704,54.0623,77269.0
2018-08-10 14:10:00,58.88,58.97,58.87,58.9,43473.0,54.0623,54.1449,54.0531,54.0806,43473.0
2018-08-10 14:20:00,58.89,58.91,58.71,58.77,87982.0,54.0714,54.0898,53.9062,53.9613,87982.0
2018-08-10 14:30:00,58.77,58.88,58.77,58.88,57635.0,53.9613,54.0623,53.9613,54.0623,57635.0
2018-08-10 14:40:00,58.88,58.91,58.78,58.82,73294.0,54.0623,54.0898,53.9704,54.0072,73294.0
2018-08-10 14:50:00,58.84,58.89,58.79,58.8,47687.0,54.0255,54.0714,53.9796,53.9888,47687.0
2018-08-10 15:00:00,58.79,58.82,58.73,58.79,33836.0,53.9796,54.0072,53.9245,53.9796,33836.0
2018-08-10 15:10:00,58.79,58.87,58.73,58.86,51908.0,53.9796,54.0531,53.9245,54.0439,51908.0
2018-08-10 15:20:00,58.86,59.05,58.86,58.98,69607.0,54.0439,54.2184,54.0439,54.1541,69607.0
2018-08-10 15:30:00,58.99,59.04,58.95,59.0,73364.0,54.1633,54.2092,54.1265,54.1724,73364.0
2018-08-10 15:40:00,58.99,59.02,58.89,58.98,146872.0,54.1633,54.1908,54.0714,54.1541,146872.0
2018-08-10 15:50:00,58.97,59.03,58.96,58.98,252590.0,54.1449,54.2,54.1357,54.1541,252590.0
2018-08-13 09:30:00,59.05,59.29,59.01,59.01,129895.0,54.2184,54.4387,54.1816,54.1816,129895.0
2018-08-13 09:40:00,59.02,59.38,59.01,59.31,85607.0,54.1908,54.5214,54.1816,54.4571,85607.0
2018-08-13 09:50:00,59.3,59.3,59.13,59.16,50807.0,54.4479,54.4479,54.2918,54.3194,50807.0
2018-08-13 10:00:00,59.17,59.21,59.06,59.13,59955.0,54.3285,54.3653,54.2275,54.2918,59955.0
2018-08-13 10:10:00,59.11,59.17,58.91,58.95,47316.0,54.2734,54.3285,54.0898,54.1265,47316.0
2018-08-13 10:20:00,58.96,58.99,58.85,58.88,41554.0,54.1357,54.1633,54.0347,54.0623,41554.0
2018-08-13 10:30:00,58.89,58.91,58.72,58.72,62228.0,54.0714,54.0898,53.9154,53.9154,62228.0
2018-08-13 10:40:00,58.72,58.75,58.6,58.73,49911.0,53.9154,53.9429,53.8052,53.9245,49911.0
2018-08-13 10:50:00,58.74,58.93,58.71,58.81,345386.0,53.9337,54.1082,53.9062,53.998,345386.0
2018-08-13 11:00:00,58.82,58.83,58.7,58.7,84669.0,54.0072,54.0164,53.897,53.897,84669.0
2018-08-13 11:10:00,58.7,58.81,58.64,58.69,56296.0,53.897,53.998,53.8419,53.8878,56296.0
2018-08-13 11:20:00,58.69,58.78,58.62,58.64,55445.0,53.8878,53.9704,53.8235,53.8419,55445.0
2018-08-13 11:30:00,58.63,58.67,58.54,58.66,41060.0,53.8327,53.8694,53.7501,53.8603,41060.0
2018-08-13 11:40:00,58.66,58.8,58.65,58.76,40968.0,53.8603,53.9888,53.8511,53.9521,40968.0
2018-08-13 11:50:00,58.78,58.78,58.6,58.61,42508.0,53.9704,53.9704,53.8052,53.8144,42508.0
2018-08-13 12:00:00,58.6,58.7,58.58,58.67,35364.0,53.8052,53.897,53.7868,53.8694,35364.0
2018-08-13 12:10:00,58.67,58.74,58.66,58.66,26309.0,53.8694,53.9337,53.8603,53.8603,26309.0
2018-08-13 12:20:00,58.66,58.7,58.55,58.6,32551.0,53.8603,53.897,53.7593,53.8052,32551.0
2018-08-13 12:30:00,58.6,58.71,58.57,58.7,24243.0,53.8052,53.9062,53.7776,53.897,24243.0
2018-08-13 12:40:00,58.69,58.71,58.63,58.63,19553.0,53.8878,53.9062,53.8327,53.8327,19553.0
2018-08-13 12:50:00,58.63,58.68,58.61,58.64,24752.0,53.8327,53.8786,53.8144,53.8419,24752.0
2018-08-13 13:00:00,58.64,58.64,58.52,58.58,35096.0,53.8419,53.8419,53.7317,53.7868,35096.0
2018-08-13 13:10:00,58.59,58.7,58.56,58.69,37924.0,53.796,53.897,53.7684,53.8878,37924.0
2018-08-13 13:20:00,58.69,58.75,58.68,58.72,37070.0,53.8878,53.9429,53.8786,53.9154,37070.0
2018-08-13 13:30:00,58.72,58.82,58.72,58.74,29118.0,53.9154,54.0072,53.9154,53.9337,29118.0
2018-08-13 13:40:00,58.74,58.76,58.72,58.72,18607.0,53.9337,53.9521,53.9154,53.9154,18607.0
2018-08-13 13:50:00,58.72,58.79,58.69,58.69,21435.0,53.9154,53.9796,53.8878,53.8878,21435.0
2018-08-13 14:00:00,58.7,58.87,58.7,58.8,28248.0,53.897,54.0531,53.897,53.9888,28248.0
2018-08-13 14:10:00,58.81,58.89,58.81,58.84,24712.0,53.998,54.0714,53.998,54.0255,24712.0
2018-08-13 14:20:00,58.83,58.96,58.83,58.94,40647.0,54.0164,54.1357,54.0164,54.1174,40647.0
2018-08-13 14:30:00,58.94,58.94,58.8,58.82,36389.0,54.1174,54.1174,53.9888,54.0072,36389.0
2018-08-13 14:40:00,58.82,58.85,58.79,58.83,25566.0,54.0072,54.0347,53.9796,54.0164,25566.0
2018-08-13 14:50:00,58.82,58.82,58.75,58.78,29895.0,54.0072,54.0072,53.9429,53.9704,29895.0
2018-08-13 15:00:00,58.77,58.8,58.71,58.79,31358.0,53.9613,53.9888,53.9062,53.9796,31358.0
2018-08-13 15:10:00,58.79,58.88,58.79,58.83,50994.0,53.9796,54.0623,53.9796,54.0164,50994.0
2018-08-13 15:20:00,58.83,58.89,58.82,58.84,68027.0,54.0164,54.0714,54.0072,54.0255,68027.0
2018-08-13 15:30:00,58.83,58.92,58.82,58.92,143227.0,54.0164,54.099,54.0072,54.099,143227.0
2018-08-13 15:40:00,58.91,58.91,58.81,58.83,111411.0,54.0898,54.0898,53.998,54.0164,111411.0
2018-08-13 15:50:00,58.82,58.94,58.81,58.85,246134.0,54.0072,54.1174,53.998,54.0347,246134.0
2018-08-14 09:30:00,58.94,59.84,58.93,59.51,263883.0,54.1174,54.9437,54.1082,54.6407,263883.0
2018-08-14 09:40:00,59.52,59.72,59.48,59.63,114085.0,54.6499,54.8335,54.6132,54.7509,114085.0
2018-08-14 09:50:00,59.62,59.63,59.37,59.46,95137.0,54.7417,54.7509,54.5122,54.5948,95137.0
2018-08-14 10:00:00,59.45,59.46,59.17,59.31,67247.0,54.5856,54.5948,54.3285,54.4571,67247.0
2018-08-14 10:10:00,59.31,59.51,59.31,59.5,63364.0,54.4571,54.6407,54.4571,54.6315,63364.0
2018-08-14 10:20:00,59.5,59.56,59.39,59.42,63638.0,54.6315,54.6866,54.5305,54.5581,63638.0
2018-08-14 10:30:00,59.43,59.43,59.24,59.31,72474.0,54.5673,54.5673,54.3928,54.4571,72474.0
2018-08-14 10:40:00,59.3,59.31,59.22,59.3,61262.0,54.4479,54.4571,54.3744,54.4479,61262.0
2018-08-14 10:50:00,59.3,59.48,59.24,59.48,62367.0,54.4479,54.6132,54.3928,54.6132,62367.0
2018-08-14 11:00:00,59.48,59.66,59.47,59.63,100466.0,54.6132,54.7784,54.604,54.7509,100466.0
2018-08-14 11:10:00,59.63,59.73,59.62,59.69,84252.0,54.7509,54.8427,54.7417,54.806,84252.0
2018-08-14 11:20:00,59.69,59.84,59.68,59.7,89264.0,54.806,54.9437,54.7968,54.8152,89264.0
2018-08-14 11:30:00,59.7,59.73,59.63,59.73,56476.0,54.8152,54.8427,54.7509,54.8427,56476.0
2018-08-14 11:40:00,59.73,59.78,59.66,59.72,37881.0,54.8427,54.8886,54.7784,54.8335,37881.0
2018-08-14 11:50:00,59.72,59.73,59.57,59.6,29124.0,54.8335,54.8427,54.6958,54.7234,29124.0
2018-08-14 12:00:00,59.6,59.73,59.6,59.71,28705.0,54.7234,54.8427,54.7234,54.8244,28705.0
2018-08-14 12:10:00,59.72,59.76,59.69,59.75,27767.0,54.8335,54.8703,54.806,54.8611,27767.0
2018-08-14 12:20:00,59.75,59.76,59.7,59.73,34063.0,54.8611,54.8703,54.8152,54.8427,34063.0
2018-08-14 12:30:00,59.72,59.73,59.66,59.72,24622.0,54.8335,54.8427,54.7784,54.8335,24622.0
2018-08-14 12:40:00,59.72,59.75,59.64,59.65,18401.0,54.8335,54.8611,54.7601,54.7693,18401.0
2018-08-14 12:50:00,59.65,59.69,59.58,59.58,38792.0,54.7693,54.806,54.705,54.705,38792.0
2018-08-14 13:00:00,59.58,59.66,59.58,59.61,33063.0,54.705,54.7784,54.705,54.7325,33063.0
2018-08-14 13:10:00,59.62,59.72,59.62,59.69,20038.0,54.7417,54.8335,54.7417,54.806,20038.0
2018-08-14 13:20:00,59.69,59.71,59.54,59.57,75182.0,54.806,54.8244,54.6683,54.6958,75182.0
2018-08-14 13:30:00,59.58,59.6,59.55,59.59,27114.0,54.705,54.7234,54.6774,54.7142,27114.0
2018-08-14 13:40:00,59.59,59.67,59.59,59.62,57393.0,54.7142,54.7876,54.7142,54.7417,57393.0
2018-08-14 13:50:00,59.63,59.66,59.57,59.65,35460.0,54.7509,54.7784,54.6958,54.7693,35460.0
2018-08-14 14:00:00,59.65,59.66,59.54,59.55,29852.0,54.7693,54.7784,54.6683,54.6774,29852.0
2018-08-14 14:10:00,59.54,59.57,59.5,59.52,40533.0,54.6683,54.6958,54.6315,54.6499,40533.0
2018-08-14 14:20:00,59.53,59.53,59.37,59.4,56994.0,54.6591,54.6591,54.5122,54.5397,56994.0
2018-08-14 14:30:00,59.39,59.45,59.39,59.45,28636.0,54.5305,54.5856,54.5305,54.5856,28636.0
2018-08-14 14:40:00,59.45,59.45,59.28,59.28,46992.0,54.5856,54.5856,54.4295,54.4295,46992.0
2018-08-14 14:50:00,59.28,59.32,59.19,59.23,45089.0,54.4295,54.4663,54.3469,54.3836,45089.0
2018-08-14 15:00:00,59.23,59.26,59.19,59.2,49486.0,54.3836,54.4112,54.3469,54.3561,49486.0
2018-08-14 15:10:00,59.2,59.23,59.19,59.22,41652.0,54.3561,54.3836,54.3469,54.3744,41652.0
2018-08-14 15:20:00,59.21,59.22,59.13,59.17,56958.0,54.3653,54.3744,54.2918,54.3285,56958.0
2018-08-14 15:30:00,59.18,59.23,59.08,59.11,130923.0,54.3377,54.3836,54.2459,54.2734,130923.0
2018-08-14 15:40:00,59.11,59.11,59.02,59.04,141845.0,54.2734,54.2734,54.1908,54.2092,141845.0
2018-08-14 15:50:00,59.04,59.11,59.01,59.1,358199.0,54.2092,54.2734,54.1816,54.2643,358199.0
2018-08-15 09:30:00,59.04,59.36,58.91,59.09,112718.0,54.2092,54.503,54.0898,54.2551,112718.0
2018-08-15 09:40:00,59.11,59.12,58.94,59.02,81526.0,54.2734,54.2826,54.1174,54.1908,81526.0
2018-08-15 09:50:00,59.01,59.08,58.93,59.05,69266.0,54.1816,54.2459,54.1082,54.2184,69266.0
2018-08-15 10:00:00,59.04,59.32,59.02,59.27,118553.0,54.2092,54.4663,54.1908,54.4204,118553.0
2018-08-15 10:10:00,59.25,59.49,59.21,59.46,68526.0,54.402,54.6224,54.3653,54.5948,68526.0
2018-08-15 10:20:00,59.46,59.58,59.43,59.56,104153.0,54.5948,54.705,54.5673,54.6866,104153.0
2018-08-15 10:30:00,59.56,59.79,59.53,59.57,424806.0,54.6866,54.8978,54.6591,54.6958,424806.0
2018-08-15 10:40:00,59.57,59.59,59.38,59.38,127280.0,54.6958,54.7142,54.5214,54.5214,127280.0
2018-08-15 10:50:00,59.38,59.39,59.28,59.35,115994.0,54.5214,54.5305,54.4295,54.4938,115994.0
2018-08-15 11:00:00,59.34,59.61,59.34,59.58,123528.0,54.4846,54.7325,54.4846,54.705,123528.0
2018-08-15 11:10:00,59.57,60.0,59.57,59.92,296505.0,54.6958,55.0906,54.6958,55.0172,296505.0
2018-08-15 11:20:00,59.92,60.17,59.89,60.15,247927.0,55.0172,55.2467,54.9896,55.2283,247927.0
2018-08-15 11:30:00,60.16,60.2,59.96,59.98,176343.0,55.2375,55.2743,55.0539,55.0723,176343.0
2018-08-15 11:40:00,59.98,60.2,59.92,60.2,100433.0,55.0723,55.2743,55.0172,55.2743,100433.0
2018-08-15 11:50:00,60.19,60.21,60.05,60.18,185260.0,55.2651,55.2834,55.1365,55.2559,185260.0
2018-08-15 12:00:00,60.17,60.2,60.05,60.17,92072.0,55.2467,55.2743,55.1365,55.2467,92072.0
2018-08-15 12:10:00,60.17,60.17,60.02,60.1,115733.0,55.2467,55.2467,55.109,55.1824,115733.0
2018-08-15 12:20:00,60.11,60.16,60.08,60.14,67947.0,55.1916,55.2375,55.1641,55.2192,67947.0
2018-08-15 12:30:00,60.13,60.25,60.11,60.22,139518.0,55.21,55.3202,55.1916,55.2926,139518.0
2018-08-15 12:40:00,60.21,60.24,60.14,60.15,101100.0,55.2834,55.311,55.2192,55.2283,101100.0
2018-08-15 12:50:00,60.15,60.16,59.92,60.02,93952.0,55.2283,55.2375,55.0172,55.109,93952.0
2018-08-15 13:00:00,60.02,60.25,60.01,60.25,116707.0,55.109,55.3202,55.0998,55.3202,116707.0
2018-08-15 13:10:00,60.25,60.29,60.07,60.13,191920.0,55.3202,55.3569,55.1549,55.21,191920.0
2018-08-15 13:20:00,60.13,60.14,59.98,60.11,38052.0,55.21,55.2192,55.0723,55.1916,38052.0
2018-08-15 13:30:00,60.11,60.11,59.95,60.03,41092.0,55.1916,55.1916,55.0447,55.1182,41092.0
2018-08-15 13:40:00,60.04,60.05,59.98,60.0,88922.0,55.1273,55.1365,55.0723,55.0906,88922.0
2018-08-15 13:50:00,60.01,60.05,59.92,59.92,72931.0,55.0998,55.1365,55.0172,55.0172,72931.0
2018-08-15 14:00:00,59.91,59.99,59.81,59.9,107934.0,55.008,55.0814,54.9162,54.9988,107934.0
2018-08-15 14:10:00,59.9,59.94,59.82,59.92,82572.0,54.9988,55.0355,54.9254,55.0172,82572.0
2018-08-15 14:20:00,59.92,60.0,59.81,59.86,113222.0,55.0172,55.0906,54.9162,54.9621,113222.0
2018-08-15 14:30:00,59.85,59.95,59.82,59.91,67899.0,54.9529,55.0447,54.9254,55.008,67899.0
2018-08-15 14:40:00,59.9,59.98,59.86,59.97,85155.0,54.9988,55.0723,54.9621,55.0631,85155.0
2018-08-15 14:50:00,59.97,60.13,59.96,60.12,110751.0,55.0631,55.21,55.0539,55.2008,110751.0
2018-08-15 15:00:00,60.12,60.24,60.11,60.2,214540.0,55.2008,55.311,55.1916,55.2743,214540.0
2018-08-15 15:10:00,60.21,60.32,60.19,60.29,142729.0,55.2834,55.3844,55.2651,55.3569,142729.0
2018-08-15 15:20:00,60.3,60.31,60.2,60.28,105715.0,55.3661,55.3753,55.2743,55.3477,105715.0
2018-08-15 15:30:00,60.29,60.4,60.25,60.29,246235.0,55.3569,55.4579,55.3202,55.3569,246235.0
2018-08-15 15:40:00,60.29,60.48,60.25,60.43,281773.0,55.3569,55.5313,55.3202,55.4854,281773.0
2018-08-15 15:50:00,60.42,60.42,60.32,60.34,346697.0,55.4763,55.4763,55.3844,55.4028,346697.0
2018-08-16 09:30:00,60.55,60.96,60.48,60.81,146185.0,55.5956,55.9721,55.5313,55.8343,146185.0
2018-08-16 09:40:00,60.81,60.93,60.72,60.8,72020.0,55.8343,55.9445,55.7517,55.8252,72020.0
2018-08-16 09:50:00,60.8,60.83,60.61,60.69,128626.0,55.8252,55.8527,55.6507,55.7242,128626.0
2018-08-16 10:00:00,60.69,60.7,60.31,60.33,146588.0,55.7242,55.7333,55.3753,55.3936,146588.0
2018-08-16 10:10:00,60.33,60.36,60.13,60.28,157257.0,55.3936,55.4212,55.21,55.3477,157257.0
2018-08-16 10:20:00,60.28,60.39,60.19,60.31,89713.0,55.3477,55.4487,55.2651,55.3753,89713.0
2018-08-16 10:30:00,60.32,60.4,60.21,60.24,75318.0,55.3844,55.4579,55.2834,55.311,75318.0
2018-08-16 10:40:00,60.23,60.28,60.13,60.21,65548.0,55.3018,55.3477,55.21,55.2834,65548.0
2018-08-16 10:50:00,60.2,60.22,60.07,60.09,95378.0,55.2743,55.2926,55.1549,55.1733,95378.0
2018-08-16 11:00:00,60.07,60.2,60.04,60.16,85685.0,55.1549,55.2743,55.1273,55.2375,85685.0
2018-08-16 11:10:00,60.16,60.25,60.05,60.06,76896.0,55.2375,55.3202,55.1365,55.1457,76896.0
2018-08-16 11:20:00,60.07,60.18,60.07,60.14,68414.0,55.1549,55.2559,55.1549,55.2192,68414.0
2018-08-16 11:30:00,60.14,60.14,59.93,60.05,164761.0,55.2192,55.2192,55.0264,55.1365,164761.0
2018-08-16 11:40:00,60.05,60.11,60.0,60.08,86587.0,55.1365,55.1916,55.0906,55.1641,86587.0
2018-08-16 11:50:00,60.09,60.14,60.04,60.08,92020.0,55.1733,55.2192,55.1273,55.1641,92020.0
2018-08-16 12:00:00,60.08,60.15,60.03,60.15,101981.0,55.1641,55.2283,55.1182,55.2283,101981.0
2018-08-16 12:10:00,60.16,60.25,60.16,60.22,42548.0,55.2375,55.3202,55.2375,55.2926,42548.0
2018-08-16 12:20:00,60.23,60.24,60.15,60.16,53544.0,55.3018,55.311,55.2283,55.2375,53544.0
2018-08-16 12:30:00,60.16,60.16,60.06,60.11,33646.0,55.2375,55.2375,55.1457,55.1916,33646.0
2018-08-16 12:40:00,60.11,60.21,60.04,60.15,52644.0,55.1916,55.2834,55.1273,55.2283,52644.0
2018-08-16 12:50:00,60.15,60.21,60.09,60.2,53195.0,55.2283,55.2834,55.1733,55.2743,53195.0
2018-08-16 13:00:00,60.2,60.44,60.2,60.33,91390.0,55.2743,55.4946,55.2743,55.3936,91390.0
2018-08-16 13:10:00,60.34,60.38,60.28,60.32,43462.0,55.4028,55.4395,55.3477,55.3844,43462.0
2018-08-16 13:20:00,60.32,60.39,60.3,60.36,79155.0,55.3844,55.4487,55.3661,55.4212,79155.0
2018-08-16 13:30:00,60.35,60.36,60.19,60.24,43489.0,55.412,55.4212,55.2651,55.311,43489.0
2018-08-16 13:40:00,60.24,60.26,60.09,60.1,66571.0,55.311,55.3293,55.1733,55.1824,66571.0
2018-08-16 13:50:00,60.1,60.11,60.03,60.1,59076.0,55.1824,55.1916,55.1182,55.1824,59076.0
2018-08-16 14:00:00,60.1,60.2,60.07,60.08,51586.0,55.1824,55.2743,55.1549,55.1641,51586.0
2018-08-16 14:10:00,60.09,60.11,59.88,59.91,93697.0,55.1733,55.1916,54.9804,55.008,93697.0
2018-08-16 14:20:00,59.93,59.95,59.77,59.78,61099.0,55.0264,55.0447,54.8794,54.8886,61099.0
2018-08-16 14:30:00,59.78,59.9,59.74,59.8,66303.0,54.8886,54.9988,54.8519,54.907,66303.0
2018-08-16 14:40:00,59.81,59.85,59.78,59.84,70242.0,54.9162,54.9529,54.8886,54.9437,70242.0
2018-08-16 14:50:00,59.84,59.85,59.77,59.77,57140.0,54.9437,54.9529,54.8794,54.8794,57140.0
2018-08-16 15:00:00,59.77,59.78,59.67,59.7,128669.0,54.8794,54.8886,54.7876,54.8152,128669.0
2018-08-16 15:10:00,59.7,59.74,59.63,59.63,86275.0,54.8152,54.8519,54.7509,54.7509,86275.0
2018-08-16 15:20:00,59.63,59.71,59.59,59.69,139780.0,54.7509,54.8244,54.7142,54.806,139780.0
2018-08-16 15:30:00,59.7,59.7,59.53,59.54,290839.0,54.8152,54.8152,54.6591,54.6683,290839.0
2018-08-16 15:40:00,59.55,59.56,59.39,59.39,369913.0,54.6774,54.6866,54.5305,54.5305,369913.0
2018-08-16 15:50:00,59.39,59.57,59.32,59.53,711219.0,54.5305,54.6958,54.4663,54.6591,711219.0
2018-08-17 09:30:00,59.59,59.7,59.22,59.26,132939.0,54.7142,54.8152,54.3744,54.4112,132939.0
2018-08-17 09:40:00,59.26,59.41,59.18,59.22,110331.0,54.4112,54.5489,54.3377,54.3744,110331.0
2018-08-17 09:50:00,59.22,59.49,59.05,59.45,152835.0,54.3744,54.6224,54.2184,54.5856,152835.0
2018-08-17 10:00:00,59.41,59.79,59.4,59.74,88735.0,54.5489,54.8978,54.5397,54.8519,88735.0
2018-08-17 10:10:00,59.74,59.78,59.58,59.68,46948.0,54.8519,54.8886,54.705,54.7968,46948.0
2018-08-17 10:20:00,59.7,59.79,59.69,59.71,32533.0,54.8152,54.8978,54.806,54.8244,32533.0
2018-08-17 10:30:00,59.7,59.72,59.55,59.7,39014.0,54.8152,54.8335,54.6774,54.8152,39014.0
2018-08-17 10:40:00,59.7,59.7,59.5,59.56,44996.0,54.8152,54.8152,54.6315,54.6866,44996.0
2018-08-17 10:50:00,59.56,59.67,59.56,59.63,32103.0,54.6866,54.7876,54.6866,54.7509,32103.0
2018-08-17 11:00:00,59.63,59.63,59.56,59.56,39334.0,54.7509,54.7509,54.6866,54.6866,39334.0
2018-08-17 11:10:00,59.57,59.57,59.39,59.39,40588.0,54.6958,54.6958,54.5305,54.5305,40588.0
2018-08-17 11:20:00,59.4,59.49,59.35,59.38,46628.0,54.5397,54.6224,54.4938,54.5214,46628.0
2018-08-17 11:30:00,59.37,59.38,59.18,59.24,173586.0,54.5122,54.5214,54.3377,54.3928,173586.0
2018-08-17 11:40:00,59.23,59.39,59.23,59.35,57866.0,54.3836,54.5305,54.3836,54.4938,57866.0
2018-08-17 11:50:00,59.34,59.42,59.34,59.41,34880.0,54.4846,54.5581,54.4846,54.5489,34880.0
2018-08-17 12:00:00,59.41,59.46,59.33,59.37,45627.0,54.5489,54.5948,54.4754,54.5122,45627.0
2018-08-17 12:10:00,59.36,59.4,59.25,59.28,103306.0,54.503,54.5397,54.402,54.4295,103306.0
2018-08-17 12:20:00,59.28,59.39,59.28,59.37,40024.0,54.4295,54.5305,54.4295,54.5122,40024.0
2018-08-17 12:30:00,59.37,59.38,59.33,59.34,28802.0,54.5122,54.5214,54.4754,54.4846,28802.0
2018-08-17 12:40:00,59.34,59.47,59.3,59.47,39914.0,54.4846,54.604,54.4479,54.604,39914.0
2018-08-17 12:50:00,59.47,59.49,59.41,59.45,37488.0,54.604,54.6224,54.5489,54.5856,37488.0
2018-08-17 13:00:00,59.46,59.49,59.43,59.47,26376.0,54.5948,54.6224,54.5673,54.604,26376.0
2018-08-17 13:10:00,59.48,59.55,59.48,59.54,25840.0,54.6132,54.6774,54.6132,54.6683,25840.0
2018-08-17 13:20:00,59.53,59.58,59.53,59.56,115916.0,54.6591,54.705,54.6591,54.6866,115916.0
2018-08-17 13:30:00,59.57,59.64,59.55,59.63,26109.0,54.6958,54.7601,54.6774,54.7509,26109.0
2018-08-17 13:40:00,59.64,59.68,59.6,59.61,32966.0,54.7601,54.7968,54.7234,54.7325,32966.0
2018-08-17 13:50:00,59.62,59.68,59.61,59.68,38183.0,54.7417,54.7968,54.7325,54.7968,38183.0
2018-08-17 14:00:00,59.69,59.83,59.69,59.73,60775.0,54.806,54.9345,54.806,54.8427,60775.0
2018-08-17 14:10:00,59.73,59.75,59.67,59.67,34328.0,54.8427,54.8611,54.7876,54.7876,34328.0
2018-08-17 14:20:00,59.68,59.71,59.65,59.66,34335.0,54.7968,54.8244,54.7693,54.7784,34335.0
2018-08-17 14:30:00,59.65,59.66,59.58,59.58,50488.0,54.7693,54.7784,54.705,54.705,50488.0
2018-08-17 14:40:00,59.59,59.71,59.59,59.64,39973.0,54.7142,54.8244,54.7142,54.7601,39973.0
2018-08-17 14:50:00,59.63,59.74,59.61,59.7,35608.0,54.7509,54.8519,54.7325,54.8152,35608.0
2018-08-17 15:00:00,59.71,59.73,59.64,59.64,34239.0,54.8244,54.8427,54.7601,54.7601,34239.0
2018-08-17 15:10:00,59.64,59.64,59.53,59.61,111860.0,54.7601,54.7601,54.6591,54.7325,111860.0
2018-08-17 15:20:00,59.61,59.65,59.59,59.6,43579.0,54.7325,54.7693,54.7142,54.7234,43579.0
2018-08-17 15:30:00,59.6,59.69,59.59,59.69,66821.0,54.7234,54.806,54.7142,54.806,66821.0
2018-08-17 15:40:00,59.69,59.75,59.66,59.69,114861.0,54.806,54.8611,54.7784,54.806,114861.0
2018-08-17 15:50:00,59.68,59.69,59.61,59.68,227386.0,54.7968,54.806,54.7325,54.7968,227386.0
2018-08-20 09:30:00,59.95,60.44,59.89,60.3,85783.0,55.0447,55.4946,54.9896,55.3661,85783.0
2018-08-20 09:40:00,60.34,60.54,60.26,60.4,95694.0,55.4028,55.5864,55.3293,55.4579,95694.0
2018-08-20 09:50:00,60.39,60.5,60.35,60.43,45696.0,55.4487,55.5497,55.412,55.4854,45696.0
2018-08-20 10:00:00,60.45,60.55,60.41,60.43,60625.0,55.5038,55.5956,55.4671,55.4854,60625.0
2018-08-20 10:10:00,60.41,60.62,60.38,60.61,96254.0,55.4671,55.6599,55.4395,55.6507,96254.0
2018-08-20 10:20:00,60.62,60.74,60.61,60.64,77473.0,55.6599,55.7701,55.6507,55.6783,77473.0
2018-08-20 10:30:00,60.64,60.65,60.47,60.59,142752.0,55.6783,55.6874,55.5222,55.6323,142752.0
2018-08-20 10:40:00,60.59,60.7,60.52,60.67,56197.0,55.6323,55.7333,55.5681,55.7058,56197.0
2018-08-20 10:50:00,60.68,60.87,60.67,60.82,72813.0,55.715,55.8894,55.7058,55.8435,72813.0
2018-08-20 11:00:00,60.82,60.96,60.8,60.94,72190.0,55.8435,55.9721,55.8252,55.9537,72190.0
2018-08-20 11:10:00,60.96,61.04,60.92,61.0,118702.0,55.9721,56.0455,55.9353,56.0088,118702.0
2018-08-20 11:20:00,61.01,61.3,60.96,61.28,97331.0,56.018,56.2843,55.9721,56.2659,97331.0
2018-08-20 11:30:00,61.29,61.41,61.2,61.41,103592.0,56.2751,56.3853,56.1924,56.3853,103592.0
2018-08-20 11:40:00,61.42,61.43,61.21,61.22,94015.0,56.3944,56.4036,56.2016,56.2108,94015.0
2018-08-20 11:50:00,61.22,61.37,61.14,61.35,94517.0,56.2108,56.3485,56.1373,56.3302,94517.0
2018-08-20 12:00:00,61.36,61.69,60.65,61.65,155580.0,56.3393,56.6423,55.6874,56.6056,155580.0
2018-08-20 12:10:00,61.65,61.71,61.37,61.41,153082.0,56.6056,56.6607,56.3485,56.3853,153082.0
2018-08-20 12:20:00,61.41,61.44,61.31,61.42,91312.0,56.3853,56.4128,56.2934,56.3944,91312.0
2018-08-20 12:30:00,61.42,61.49,61.34,61.49,40349.0,56.3944,56.4587,56.321,56.4587,40349.0
2018-08-20 12:40:00,61.49,61.61,61.46,61.55,51910.0,56.4587,56.5689,56.4312,56.5138,51910.0
2018-08-20 12:50:00,61.55,61.55,61.36,61.42,42326.0,56.5138,56.5138,56.3393,56.3944,42326.0
2018-08-20 13:00:00,61.43,61.66,61.42,61.65,88043.0,56.4036,56.6148,56.3944,56.6056,88043.0
2018-08-20 13:10:00,61.66,61.82,61.66,61.76,237299.0,56.6148,56.7617,56.6148,56.7066,237299.0
2018-08-20 13:20:00,61.76,61.85,61.68,61.79,126335.0,56.7066,56.7892,56.6332,56.7342,126335.0
2018-08-20 13:30:00,61.8,61.84,61.71,61.71,97656.0,56.7433,56.7801,56.6607,56.6607,97656.0
2018-08-20 13:40:00,61.7,62.05,61.68,62.02,199058.0,56.6515,56.9729,56.6332,56.9453,199058.0
2018-08-20 13:50:00,62.02,62.02,61.74,61.77,94771.0,56.9453,56.9453,56.6883,56.7158,94771.0
2018-08-20 14:00:00,61.77,61.94,61.73,61.87,147919.0,56.7158,56.8719,56.6791,56.8076,147919.0
2018-08-20 14:10:00,61.87,61.93,61.76,61.84,62581.0,56.8076,56.8627,56.7066,56.7801,62581.0
2018-08-20 14:20:00,61.85,61.86,61.68,61.72,63285.0,56.7892,56.7984,56.6332,56.6699,63285.0
2018-08-20 14:30:00,61.72,61.73,61.58,61.59,94261.0,56.6699,56.6791,56.5413,56.5505,94261.0
2018-08-20 14:40:00,61.59,61.76,61.52,61.72,122933.0,56.5505,56.7066,56.4863,56.6699,122933.0
2018-08-20 14:50:00,61.72,61.83,61.68,61.72,59673.0,56.6699,56.7709,56.6332,56.6699,59673.0
2018-08-20 15:00:00,61.73,61.8,61.66,61.69,85775.0,56.6791,56.7433,56.6148,56.6423,85775.0
2018-08-20 15:10:00,61.7,61.76,61.65,61.71,67622.0,56.6515,56.7066,56.6056,56.6607,67622.0
2018-08-20 15:20:00,61.71,61.74,61.64,61.65,75619.0,56.6607,56.6883,56.5964,56.6056,75619.0
2018-08-20 15:30:00,61.65,61.78,61.64,61.78,97344.0,56.6056,56.725,56.5964,56.725,97344.0
2018-08-20 15:40:00,61.78,61.78,61.65,61.65,202409.0,56.725,56.725,56.6056,56.6056,202409.0
2018-08-20 15:50:00,61.65,61.7,61.58,61.62,420863.0,56.6056,56.6515,56.5413,56.5781,420863.0
2018-08-21 09:30:00,61.48,62.2,61.42,62.2,173312.0,56.5976,57.2604,56.5424,57.2604,173312.0
2018-08-21 09:40:00,62.19,62.2,61.74,61.82,107031.0,57.2512,57.2604,56.8369,56.9106,107031.0
2018-08-21 09:50:00,61.82,61.84,61.62,61.73,153547.0,56.9106,56.929,56.7265,56.8277,153547.0
2018-08-21 10:00:00,61.73,61.76,61.29,61.33,109532.0,56.8277,56.8554,56.4227,56.4595,109532.0
2018-08-21 10:10:00,61.33,61.53,61.3,61.42,133631.0,56.4595,56.6436,56.4319,56.5424,133631.0
2018-08-21 10:20:00,61.4,61.59,61.27,61.54,127007.0,56.5239,56.6989,56.4043,56.6528,127007.0
2018-08-21 10:30:00,61.54,61.55,61.39,61.53,57115.0,56.6528,56.662,56.5147,56.6436,57115.0
2018-08-21 10:40:00,61.53,61.59,61.37,61.43,81394.0,56.6436,56.6989,56.4963,56.5516,81394.0
2018-08-21 10:50:00,61.42,61.51,61.37,61.38,49559.0,56.5424,56.6252,56.4963,56.5055,49559.0
2018-08-21 11:00:00,61.38,61.45,61.25,61.26,63141.0,56.5055,56.57,56.3859,56.3951,63141.0
2018-08-21 11:10:00,61.26,61.35,61.25,61.27,36555.0,56.3951,56.4779,56.3859,56.4043,36555.0
2018-08-21 11:20:00,61.27,61.29,61.18,61.23,47910.0,56.4043,56.4227,56.3214,56.3674,47910.0
2018-08-21 11:30:00,61.21,61.41,61.16,61.37,34779.0,56.349,56.5331,56.303,56.4963,34779.0
2018-08-21 11:40:00,61.37,61.46,61.34,61.44,34498.0,56.4963,56.5792,56.4687,56.5608,34498.0
2018-08-21 11:50:00,61.44,61.54,61.32,61.52,55936.0,56.5608,56.6528,56.4503,56.6344,55936.0
2018-08-21 12:00:00,61.51,61.52,61.38,61.5,59024.0,56.6252,56.6344,56.5055,56.616,59024.0
2018-08-21 12:10:00,61.5,61.53,61.45,61.53,20030.0,56.616,56.6436,56.57,56.6436,20030.0
2018-08-21 12:20:00,61.53,61.53,61.42,61.44,25267.0,56.6436,56.6436,56.5424,56.5608,25267.0
2018-08-21 12:30:00,61.45,61.47,61.42,61.45,17891.0,56.57,56.5884,56.5424,56.57,17891.0
2018-08-21 12:40:00,61.44,61.47,61.39,61.43,28879.0,56.5608,56.5884,56.5147,56.5516,28879.0
2018-08-21 12:50:00,61.43,61.51,61.41,61.41,68293.0,56.5516,56.6252,56.5331,56.5331,68293.0
2018-08-21 13:00:00,61.41,61.47,61.4,61.43,28812.0,56.5331,56.5884,56.5239,56.5516,28812.0
2018-08-21 13:10:00,61.43,61.43,61.3,61.32,51611.0,56.5516,56.5516,56.4319,56.4503,51611.0
2018-08-21 13:20:00,61.32,61.61,61.3,61.49,89732.0,56.4503,56.7173,56.4319,56.6068,89732.0
2018-08-21 13:30:00,61.51,61.59,61.46,61.58,100006.0,56.6252,56.6989,56.5792,56.6896,100006.0
2018-08-21 13:40:00,61.58,61.58,61.38,61.42,84829.0,56.6896,56.6896,56.5055,56.5424,84829.0
2018-08-21 13:50:00,61.42,61.52,61.4,61.51,59542.0,56.5424,56.6344,56.5239,56.6252,59542.0
2018-08-21 14:00:00,61.51,61.57,61.49,61.57,33656.0,56.6252,56.6804,56.6068,56.6804,33656.0
2018-08-21 14:10:00,61.57,61.59,61.41,61.41,81856.0,56.6804,56.6989,56.5331,56.5331,81856.0
2018-08-21 14:20:00,61.41,61.46,61.4,61.4,103967.0,56.5331,56.5792,56.5239,56.5239,103967.0
2018-08-21 14:30:00,61.4,61.41,61.13,61.16,94479.0,56.5239,56.5331,56.2754,56.303,94479.0
2018-08-21 14:40:00,61.16,61.27,61.15,61.15,54476.0,56.303,56.4043,56.2938,56.2938,54476.0
2018-08-21 14:50:00,61.15,61.18,61.09,61.13,66418.0,56.2938,56.3214,56.2386,56.2754,66418.0
2018-08-21 15:00:00,61.13,61.31,61.1,61.24,78778.0,56.2754,56.4411,56.2478,56.3766,78778.0
2018-08-21 15:10:00,61.25,61.26,61.1,61.1,83177.0,56.3859,56.3951,56.2478,56.2478,83177.0
2018-08-21 15:20:00,61.11,61.24,61.05,61.2,125588.0,56.257,56.3766,56.2017,56.3398,125588.0
2018-08-21 15:30:00,61.2,61.26,61.15,61.17,106902.0,56.3398,56.3951,56.2938,56.3122,106902.0
2018-08-21 15:40:00,61.17,61.19,61.08,61.1,234293.0,56.3122,56.3306,56.2294,56.2478,234293.0
2018-08-21 15:50:00,61.09,61.11,60.95,60.99,353438.0,56.2386,56.257,56.1097,56.1465,353438.0
2018-08-22 09:30:00,60.81,60.81,60.27,60.64,106350.0,55.9808,55.9808,55.4837,55.8243,106350.0
2018-08-22 09:40:00,60.64,60.84,60.64,60.8,49927.0,55.8243,56.0084,55.8243,55.9716,49927.0
2018-08-22 09:50:00,60.82,60.87,60.62,60.83,59584.0,55.99,56.036,55.8059,55.9992,59584.0
2018-08-22 10:00:00,60.84,60.91,60.76,60.9,49679.0,56.0084,56.0729,55.9348,56.0636,49679.0
2018-08-22 10:10:00,60.9,61.0,60.86,60.92,45285.0,56.0636,56.1557,56.0268,56.0821,45285.0
2018-08-22 10:20:00,60.91,60.98,60.65,60.66,45183.0,56.0729,56.1373,55.8335,55.8427,45183.0
2018-08-22 10:30:00,60.65,60.88,60.64,60.81,50428.0,55.8335,56.0452,55.8243,55.9808,50428.0
2018-08-22 10:40:00,60.81,60.92,60.8,60.85,38621.0,55.9808,56.0821,55.9716,56.0176,38621.0
2018-08-22 10:50:00,60.85,60.88,60.68,60.72,57768.0,56.0176,56.0452,55.8611,55.8979,57768.0
2018-08-22 11:00:00,60.72,60.9,60.69,60.77,52999.0,55.8979,56.0636,55.8703,55.944,52999.0
2018-08-22 11:10:00,60.77,60.87,60.77,60.82,41552.0,55.944,56.036,55.944,55.99,41552.0
2018-08-22 11:20:00,60.82,60.85,60.74,60.8,40805.0,55.99,56.0176,55.9164,55.9716,40805.0
2018-08-22 11:30:00,60.81,60.85,60.69,60.69,45154.0,55.9808,56.0176,55.8703,55.8703,45154.0
2018-08-22 11:40:00,60.69,60.79,60.68,60.71,28871.0,55.8703,55.9624,55.8611,55.8887,28871.0
2018-08-22 11:50:00,60.71,60.84,60.71,60.83,40894.0,55.8887,56.0084,55.8887,55.9992,40894.0
2018-08-22 12:00:00,60.83,60.85,60.72,60.74,35882.0,55.9992,56.0176,55.8979,55.9164,35882.0
2018-08-22 12:10:00,60.74,60.75,60.64,60.66,16910.0,55.9164,55.9256,55.8243,55.8427,16910.0
2018-08-22 12:20:00,60.67,60.69,60.59,60.61,15973.0,55.8519,55.8703,55.7783,55.7967,15973.0
2018-08-22 12:30:00,60.62,60.64,60.45,60.55,45416.0,55.8059,55.8243,55.6494,55.7414,45416.0
2018-08-22 12:40:00,60.53,60.63,60.53,60.61,22438.0,55.723,55.8151,55.723,55.7967,22438.0
2018-08-22 12:50:00,60.61,60.68,60.56,60.65,37998.0,55.7967,55.8611,55.7507,55.8335,37998.0
2018-08-22 13:00:00,60.65,60.68,60.61,60.64,40823.0,55.8335,55.8611,55.7967,55.8243,40823.0
2018-08-22 13:10:00,60.64,60.64,60.58,60.58,15873.0,55.8243,55.8243,55.7691,55.7691,15873.0
2018-08-22 13:20:00,60.58,60.61,60.56,60.61,24186.0,55.7691,55.7967,55.7507,55.7967,24186.0
2018-08-22 13:30:00,60.6,60.6,60.54,60.57,22640.0,55.7875,55.7875,55.7322,55.7599,22640.0
2018-08-22 13:40:00,60.57,60.63,60.56,60.58,29527.0,55.7599,55.8151,55.7507,55.7691,29527.0
2018-08-22 13:50:00,60.58,60.61,60.57,60.61,14626.0,55.7691,55.7967,55.7599,55.7967,14626.0
2018-08-22 14:00:00,60.62,60.72,60.62,60.65,38039.0,55.8059,55.8979,55.8059,55.8335,38039.0
2018-08-22 14:10:00,60.64,60.68,60.55,60.56,44080.0,55.8243,55.8611,55.7414,55.7507,44080.0
2018-08-22 14:20:00,60.56,60.61,60.51,60.6,34077.0,55.7507,55.7967,55.7046,55.7875,34077.0
2018-08-22 14:30:00,60.6,60.6,60.48,60.48,29976.0,55.7875,55.7875,55.677,55.677,29976.0
2018-08-22 14:40:00,60.48,60.53,60.45,60.52,23827.0,55.677,55.723,55.6494,55.7138,23827.0
2018-08-22 14:50:00,60.52,60.59,60.52,60.58,29290.0,55.7138,55.7783,55.7138,55.7691,29290.0
2018-08-22 15:00:00,60.59,60.62,60.54,60.59,24976.0,55.7783,55.8059,55.7322,55.7783,24976.0
2018-08-22 15:10:00,60.58,60.6,60.56,60.57,32684.0,55.7691,55.7875,55.7507,55.7599,32684.0
2018-08-22 15:20:00,60.57,60.58,60.49,60.51,35988.0,55.7599,55.7691,55.6862,55.7046,35988.0
2018-08-22 15:30:00,60.51,60.6,60.51,60.58,49533.0,55.7046,55.7875,55.7046,55.7691,49533.0
2018-08-22 15:40:00,60.57,60.61,60.54,60.58,93014.0,55.7599,55.7967,55.7322,55.7691,93014.0
2018-08-22 15:50:00,60.58,60.62,60.56,60.6,195085.0,55.7691,55.8059,55.7507,55.7875,195085.0
2018-08-23 09:30:00,60.64,60.82,60.36,60.52,110750.0,55.8243,55.99,55.5665,55.7138,110750.0
2018-08-23 09:40:00,60.52,60.65,60.48,60.58,54626.0,55.7138,55.8335,55.677,55.7691,54626.0
2018-08-23 09:50:00,60.57,60.81,60.56,60.71,68679.0,55.7599,55.9808,55.7507,55.8887,68679.0
2018-08-23 10:00:00,60.7,60.93,60.67,60.93,57075.0,55.8795,56.0913,55.8519,56.0913,57075.0
2018-08-23 10:10:00,60.94,60.97,60.85,60.97,48474.0,56.1005,56.1281,56.0176,56.1281,48474.0
2018-08-23 10:20:00,60.98,61.03,60.92,61.0,63582.0,56.1373,56.1833,56.0821,56.1557,63582.0
2018-08-23 10:30:00,61.0,61.04,60.86,60.91,32586.0,56.1557,56.1925,56.0268,56.0729,32586.0
2018-08-23 10:40:00,60.91,61.04,60.9,60.96,85445.0,56.0729,56.1925,56.0636,56.1189,85445.0
2018-08-23 10:50:00,60.95,61.11,60.94,61.09,94289.0,56.1097,56.257,56.1005,56.2386,94289.0
2018-08-23 11:00:00,61.08,61.09,60.95,61.04,35710.0,56.2294,56.2386,56.1097,56.1925,35710.0
2018-08-23 11:10:00,61.05,61.21,61.04,61.11,76027.0,56.2017,56.349,56.1925,56.257,76027.0
2018-08-23 11:20:00,61.11,61.19,61.06,61.13,101571.0,56.257,56.3306,56.2109,56.2754,101571.0
2018-08-23 11:30:00,61.14,61.16,61.07,61.12,100990.0,56.2846,56.303,56.2201,56.2662,100990.0
2018-08-23 11:40:00,61.12,61.32,61.1,61.3,52282.0,56.2662,56.4503,56.2478,56.4319,52282.0
2018-08-23 11:50:00,61.3,61.33,61.18,61.19,42072.0,56.4319,56.4595,56.3214,56.3306,42072.0
2018-08-23 12:00:00,61.2,61.23,61.12,61.21,48944.0,56.3398,56.3674,56.2662,56.349,48944.0
2018-08-23 12:10:00,61.22,61.25,61.17,61.23,30872.0,56.3582,56.3859,56.3122,56.3674,30872.0
2018-08-23 12:20:00,61.23,61.3,61.22,61.3,38472.0,56.3674,56.4319,56.3582,56.4319,38472.0
2018-08-23 12:30:00,61.29,61.31,61.21,61.23,45282.0,56.4227,56.4411,56.349,56.3674,45282.0
2018-08-23 12:40:00,61.23,61.31,61.22,61.23,49082.0,56.3674,56.4411,56.3582,56.3674,49082.0
2018-08-23 12:50:00,61.23,61.23,61.1,61.14,77584.0,56.3674,56.3674,56.2478,56.2846,77584.0
2018-08-23 13:00:00,61.13,61.16,61.04,61.09,50686.0,56.2754,56.303,56.1925,56.2386,50686.0
2018-08-23 13:10:00,61.09,61.11,61.0,61.11,40448.0,56.2386,56.257,56.1557,56.257,40448.0
2018-08-23 13:20:00,61.1,61.11,61.02,61.06,30220.0,56.2478,56.257,56.1741,56.2109,30220.0
2018-08-23 13:30:00,61.05,61.08,61.03,61.05,30751.0,56.2017,56.2294,56.1833,56.2017,30751.0
2018-08-23 13:40:00,61.05,61.1,60.96,60.99,41531.0,56.2017,56.2478,56.1189,56.1465,41531.0
2018-08-23 13:50:00,60.99,61.03,60.97,61.01,26527.0,56.1465,56.1833,56.1281,56.1649,26527.0
2018-08-23 14:00:00,61.02,61.14,61.01,61.12,37272.0,56.1741,56.2846,56.1649,56.2662,37272.0
2018-08-23 14:10:00,61.12,61.16,61.09,61.14,40819.0,56.2662,56.303,56.2386,56.2846,40819.0
2018-08-23 14:20:00,61.14,61.14,61.06,61.08,32774.0,56.2846,56.2846,56.2109,56.2294,32774.0
2018-08-23 14:30:00,61.08,61.11,61.04,61.09,29789.0,56.2294,56.257,56.1925,56.2386,29789.0
2018-08-23 14:40:00,61.09,61.1,61.0,61.0,59066.0,56.2386,56.2478,56.1557,56.1557,59066.0
2018-08-23 14:50:00,61.0,61.07,60.97,61.03,38602.0,56.1557,56.2201,56.1281,56.1833,38602.0
2018-08-23 15:00:00,61.04,61.09,61.01,61.09,57439.0,56.1925,56.2386,56.1649,56.2386,57439.0
2018-08-23 15:10:00,61.08,61.1,61.05,61.07,31617.0,56.2294,56.2478,56.2017,56.2201,31617.0
2018-08-23 15:20:00,61.07,61.11,61.01,61.1,53778.0,56.2201,56.257,56.1649,56.2478,53778.0
2018-08-23 15:30:00,61.1,61.11,61.02,61.05,61274.0,56.2478,56.257,56.1741,56.2017,61274.0
2018-08-23 15:40:00,61.04,61.05,60.93,60.96,114040.0,56.1925,56.2017,56.0913,56.1189,114040.0
2018-08-23 15:50:00,60.96,61.01,60.88,61.01,344307.0,56.1189,56.1649,56.0452,56.1649,344307.0
2018-08-24 09:30:00,60.49,60.69,59.93,60.15,255049.0,55.6862,55.8703,55.1707,55.3732,255049.0
2018-08-24 09:40:00,60.2,60.32,59.99,60.28,124406.0,55.4192,55.5297,55.2259,55.4929,124406.0
2018-08-24 09:50:00,60.27,60.6,60.26,60.49,117447.0,55.4837,55.7875,55.4745,55.6862,117447.0
2018-08-24 10:00:00,60.49,60.73,60.46,60.68,59473.0,55.6862,55.9071,55.6586,55.8611,59473.0
2018-08-24 10:10:00,60.68,60.7,60.57,60.62,137155.0,55.8611,55.8795,55.7599,55.8059,137155.0
2018-08-24 10:20:00,60.61,60.61,60.42,60.47,40009.0,55.7967,55.7967,55.6218,55.6678,40009.0
2018-08-24 10:30:00,60.48,60.68,60.46,60.68,33132.0,55.677,55.8611,55.6586,55.8611,33132.0
2018-08-24 10:40:00,60.69,60.74,60.59,60.71,35187.0,55.8703,55.9164,55.7783,55.8887,35187.0
2018-08-24 10:50:00,60.7,60.77,60.66,60.73,36232.0,55.8795,55.944,55.8427,55.9071,36232.0
2018-08-24 11:00:00,60.73,60.77,60.66,60.77,31265.0,55.9071,55.944,55.8427,55.944,31265.0
2018-08-24 11:10:00,60.78,60.84,60.77,60.8,25976.0,55.9532,56.0084,55.944,55.9716,25976.0
2018-08-24 11:20:00,60.81,60.84,60.76,60.84,20271.0,55.9808,56.0084,55.9348,56.0084,20271.0
2018-08-24 11:30:00,60.84,60.94,60.8,60.88,66479.0,56.0084,56.1005,55.9716,56.0452,66479.0
2018-08-24 11:40:00,60.88,60.93,60.83,60.91,35344.0,56.0452,56.0913,55.9992,56.0729,35344.0
2018-08-24 11:50:00,60.91,60.98,60.87,60.88,26966.0,56.0729,56.1373,56.036,56.0452,26966.0
2018-08-24 12:00:00,60.89,60.9,60.83,60.87,26587.0,56.0544,56.0636,55.9992,56.036,26587.0
2018-08-24 12:10:00,60.87,60.92,60.86,60.87,10528.0,56.036,56.0821,56.0268,56.036,10528.0
2018-08-24 12:20:00,60.87,60.94,60.86,60.94,22714.0,56.036,56.1005,56.0268,56.1005,22714.0
2018-08-24 12:30:00,60.94,60.97,60.86,60.88,25223.0,56.1005,56.1281,56.0268,56.0452,25223.0
2018-08-24 12:40:00,60.89,60.9,60.87,60.89,14013.0,56.0544,56.0636,56.036,56.0544,14013.0
2018-08-24 12:50:00,60.88,61.0,60.87,60.98,40037.0,56.0452,56.1557,56.036,56.1373,40037.0
2018-08-24 13:00:00,60.99,61.0,60.84,60.84,32306.0,56.1465,56.1557,56.0084,56.0084,32306.0
2018-08-24 13:10:00,60.85,60.93,60.81,60.91,28463.0,56.0176,56.0913,55.9808,56.0729,28463.0
2018-08-24 13:20:00,60.91,60.95,60.9,60.92,17497.0,56.0729,56.1097,56.0636,56.0821,17497.0
2018-08-24 13:30:00,60.92,60.93,60.84,60.9,25240.0,56.0821,56.0913,56.0084,56.0636,25240.0
2018-08-24 13:40:00,60.89,60.91,60.83,60.87,27275.0,56.0544,56.0729,55.9992,56.036,27275.0
2018-08-24 13:50:00,60.85,60.94,60.84,60.92,36977.0,56.0176,56.1005,56.0084,56.0821,36977.0
2018-08-24 14:00:00,60.91,60.92,60.85,60.85,14807.0,56.0729,56.0821,56.0176,56.0176,14807.0
2018-08-24 14:10:00,60.85,60.94,60.83,60.87,22296.0,56.0176,56.1005,55.9992,56.036,22296.0
2018-08-24 14:20:00,60.87,60.98,60.87,60.96,21705.0,56.036,56.1373,56.036,56.1189,21705.0
2018-08-24 14:30:00,60.96,60.98,60.9,60.93,19629.0,56.1189,56.1373,56.0636,56.0913,19629.0
2018-08-24 14:40:00,60.92,60.99,60.92,60.99,17513.0,56.0821,56.1465,56.0821,56.1465,17513.0
2018-08-24 14:50:00,60.98,60.99,60.85,60.86,26576.0,56.1373,56.1465,56.0176,56.0268,26576.0
2018-08-24 15:00:00,60.87,60.88,60.84,60.86,28877.0,56.036,56.0452,56.0084,56.0268,28877.0
2018-08-24 15:10:00,60.86,60.93,60.85,60.91,41340.0,56.0268,56.0913,56.0176,56.0729,41340.0
2018-08-24 15:20:00,60.92,60.92,60.86,60.89,25679.0,56.0821,56.0821,56.0268,56.0544,25679.0
2018-08-24 15:30:00,60.89,60.94,60.84,60.94,60775.0,56.0544,56.1005,56.0084,56.1005,60775.0
2018-08-24 15:40:00,60.94,61.04,60.93,60.98,131853.0,56.1005,56.1925,56.0913,56.1373,131853.0
2018-08-24 15:50:00,60.98,61.07,60.95,60.99,316506.0,56.1373,56.2201,56.1097,56.1465,316506.0
2018-08-27 09:30:00,61.16,61.35,61.03,61.31,91612.0,56.303,56.4779,56.1833,56.4411,91612.0
2018-08-27 09:40:00,61.29,61.3,61.04,61.23,53480.0,56.4227,56.4319,56.1925,56.3674,53480.0
2018-08-27 09:50:00,61.22,61.38,61.17,61.23,54621.0,56.3582,56.5055,56.3122,56.3674,54621.0
2018-08-27 10:00:00,61.22,61.36,61.18,61.34,39211.0,56.3582,56.4871,56.3214,56.4687,39211.0
2018-08-27 10:10:00,61.33,61.33,61.11,61.17,53500.0,56.4595,56.4595,56.257,56.3122,53500.0
2018-08-27 10:20:00,61.18,61.3,61.14,61.15,48515.0,56.3214,56.4319,56.2846,56.2938,48515.0
2018-08-27 10:30:00,61.16,61.16,61.0,61.06,65399.0,56.303,56.303,56.1557,56.2109,65399.0
2018-08-27 10:40:00,61.06,61.08,60.99,61.01,63319.0,56.2109,56.2294,56.1465,56.1649,63319.0
2018-08-27 10:50:00,61.02,61.1,61.01,61.05,35772.0,56.1741,56.2478,56.1649,56.2017,35772.0
2018-08-27 11:00:00,61.06,61.07,60.91,60.93,55908.0,56.2109,56.2201,56.0729,56.0913,55908.0
2018-08-27 11:10:00,60.93,60.98,60.85,60.86,54904.0,56.0913,56.1373,56.0176,56.0268,54904.0
2018-08-27 11:20:00,60.87,61.0,60.87,60.98,47747.0,56.036,56.1557,56.036,56.1373,47747.0
2018-08-27 11:30:00,60.97,61.07,60.97,61.01,38146.0,56.1281,56.2201,56.1281,56.1649,38146.0
2018-08-27 11:40:00,61.0,61.02,60.86,60.88,57601.0,56.1557,56.1741,56.0268,56.0452,57601.0
2018-08-27 11:50:00,60.88,60.98,60.84,60.97,42676.0,56.0452,56.1373,56.0084,56.1281,42676.0
2018-08-27 12:00:00,60.99,61.0,60.82,60.87,68486.0,56.1465,56.1557,55.99,56.036,68486.0
2018-08-27 12:10:00,60.86,60.86,60.74,60.75,31737.0,56.0268,56.0268,55.9164,55.9256,31737.0
2018-08-27 12:20:00,60.75,60.84,60.75,60.76,29946.0,55.9256,56.0084,55.9256,55.9348,29946.0
2018-08-27 12:30:00,60.76,60.8,60.75,60.75,17768.0,55.9348,55.9716,55.9256,55.9256,17768.0
2018-08-27 12:40:00,60.76,60.76,60.7,60.74,23788.0,55.9348,55.9348,55.8795,55.9164,23788.0
2018-08-27 12:50:00,60.74,60.89,60.74,60.87,21967.0,55.9164,56.0544,55.9164,56.036,21967.0
2018-08-27 13:00:00,60.88,60.88,60.73,60.77,88341.0,56.0452,56.0452,55.9071,55.944,88341.0
2018-08-27 13:10:00,60.76,60.84,60.76,60.84,26049.0,55.9348,56.0084,55.9348,56.0084,26049.0
2018-08-27 13:20:00,60.84,60.95,60.83,60.9,35137.0,56.0084,56.1097,55.9992,56.0636,35137.0
2018-08-27 13:30:00,60.89,60.95,60.88,60.94,27277.0,56.0544,56.1097,56.0452,56.1005,27277.0
2018-08-27 13:40:00,60.95,60.95,60.79,60.8,26155.0,56.1097,56.1097,55.9624,55.9716,26155.0
2018-08-27 13:50:00,60.8,60.82,60.76,60.79,17298.0,55.9716,55.99,55.9348,55.9624,17298.0
2018-08-27 14:00:00,60.79,60.86,60.79,60.82,15873.0,55.9624,56.0268,55.9624,55.99,15873.0
2018-08-27 14:10:00,60.82,60.9,60.81,60.86,21706.0,55.99,56.0636,55.9808,56.0268,21706.0
2018-08-27 14:20:00,60.87,60.89,60.81,60.89,23973.0,56.036,56.0544,55.9808,56.0544,23973.0
2018-08-27 14:30:00,60.89,60.91,60.81,60.85,23646.0,56.0544,56.0729,55.9808,56.0176,23646.0
2018-08-27 14:40:00,60.85,60.89,60.8,60.85,15361.0,56.0176,56.0544,55.9716,56.0176,15361.0
2018-08-27 14:50:00,60.85,60.86,60.8,60.8,18598.0,56.0176,56.0268,55.9716,55.9716,18598.0
2018-08-27 15:00:00,60.8,60.81,60.75,60.77,32526.0,55.9716,55.9808,55.9256,55.944,32526.0
2018-08-27 15:10:00,60.78,60.83,60.77,60.79,22182.0,55.9532,55.9992,55.944,55.9624,22182.0
2018-08-27 15:20:00,60.78,60.83,60.77,60.8,34314.0,55.9532,55.9992,55.944,55.9716,34314.0
2018-08-27 15:30:00,60.8,60.84,60.77,60.82,66982.0,55.9716,56.0084,55.944,55.99,66982.0
2018-08-27 15:40:00,60.82,60.88,60.81,60.85,89358.0,55.99,56.0452,55.9808,56.0176,89358.0
2018-08-27 15:50:00,60.85,60.93,60.82,60.91,183752.0,56.0176,56.0913,55.99,56.0729,183752.0
2018-08-28 09:30:00,61.03,61.26,60.87,61.1,145920.0,56.1833,56.3951,56.036,56.2478,145920.0
2018-08-28 09:40:00,61.1,61.1,60.8,61.0,78689.0,56.2478,56.2478,55.9716,56.1557,78689.0
2018-08-28 09:50:00,61.0,61.02,60.82,60.86,57926.0,56.1557,56.1741,55.99,56.0268,57926.0
2018-08-28 10:00:00,60.85,61.11,60.83,61.06,73040.0,56.0176,56.257,55.9992,56.2109,73040.0
2018-08-28 10:10:00,61.06,61.08,60.97,61.01,56895.0,56.2109,56.2294,56.1281,56.1649,56895.0
2018-08-28 10:20:00,61.03,61.12,60.97,60.97,73717.0,56.1833,56.2662,56.1281,56.1281,73717.0
2018-08-28 10:30:00,60.97,61.06,60.93,60.95,83655.0,56.1281,56.2109,56.0913,56.1097,83655.0
2018-08-28 10:40:00,60.95,60.98,60.88,60.93,61373.0,56.1097,56.1373,56.0452,56.0913,61373.0
2018-08-28 10:50:00,60.93,61.08,60.9,61.06,138720.0,56.0913,56.2294,56.0636,56.2109,138720.0
2018-08-28 11:00:00,61.06,61.12,60.95,61.03,84117.0,56.2109,56.2662,56.1097,56.1833,84117.0
2018-08-28 11:10:00,61.03,61.07,60.96,60.96,60122.0,56.1833,56.2201,56.1189,56.1189,60122.0
2018-08-28 11:20:00,60.97,61.15,60.95,61.14,68213.0,56.1281,56.2938,56.1097,56.2846,68213.0
2018-08-28 11:30:00,61.15,61.17,61.01,61.02,59803.0,56.2938,56.3122,56.1649,56.1741,59803.0
2018-08-28 11:40:00,61.03,61.06,60.97,61.01,55278.0,56.1833,56.2109,56.1281,56.1649,55278.0
2018-08-28 11:50:00,61.01,61.01,60.87,60.87,49719.0,56.1649,56.1649,56.036,56.036,49719.0
2018-08-28 12:00:00,60.85,60.93,60.85,60.89,80870.0,56.0176,56.0913,56.0176,56.0544,80870.0
2018-08-28 12:10:00,60.9,61.09,60.88,61.07,59955.0,56.0636,56.2386,56.0452,56.2201,59955.0
2018-08-28 12:20:00,61.08,61.15,61.04,61.14,36959.0,56.2294,56.2938,56.1925,56.2846,36959.0
2018-08-28 12:30:00,61.14,61.14,61.05,61.08,28823.0,56.2846,56.2846,56.2017,56.2294,28823.0
2018-08-28 12:40:00,61.09,61.13,61.06,61.12,47513.0,56.2386,56.2754,56.2109,56.2662,47513.0
2018-08-28 12:50:00,61.12,61.17,61.08,61.16,32591.0,56.2662,56.3122,56.2294,56.303,32591.0
2018-08-28 13:00:00,61.15,61.37,61.14,61.35,99155.0,56.2938,56.4963,56.2846,56.4779,99155.0
2018-08-28 13:10:00,61.34,61.36,61.26,61.32,41115.0,56.4687,56.4871,56.3951,56.4503,41115.0
2018-08-28 13:20:00,61.32,61.34,61.21,61.25,52049.0,56.4503,56.4687,56.349,56.3859,52049.0
2018-08-28 13:30:00,61.25,61.3,61.2,61.29,56089.0,56.3859,56.4319,56.3398,56.4227,56089.0
2018-08-28 13:40:00,61.29,61.42,61.29,61.32,33137.0,56.4227,56.5424,56.4227,56.4503,33137.0
2018-08-28 13:50:00,61.33,61.36,61.29,61.34,29921.0,56.4595,56.4871,56.4227,56.4687,29921.0
2018-08-28 14:00:00,61.34,61.42,61.34,61.4,35566.0,56.4687,56.5424,56.4687,56.5239,35566.0
2018-08-28 14:10:00,61.39,61.48,61.39,61.46,38321.0,56.5147,56.5976,56.5147,56.5792,38321.0
2018-08-28 14:20:00,61.45,61.48,61.44,61.45,60322.0,56.57,56.5976,56.5608,56.57,60322.0
2018-08-28 14:30:00,61.44,61.48,61.42,61.43,63958.0,56.5608,56.5976,56.5424,56.5516,63958.0
2018-08-28 14:40:00,61.43,61.48,61.39,61.43,74700.0,56.5516,56.5976,56.5147,56.5516,74700.0
2018-08-28 14:50:00,61.43,61.44,61.38,61.4,51549.0,56.5516,56.5608,56.5055,56.5239,51549.0
2018-08-28 15:00:00,61.4,61.45,61.35,61.44,56060.0,56.5239,56.57,56.4779,56.5608,56060.0
2018-08-28 15:10:00,61.44,61.51,61.44,61.48,97722.0,56.5608,56.6252,56.5608,56.5976,97722.0
2018-08-28 15:20:00,61.48,61.51,61.43,61.5,94095.0,56.5976,56.6252,56.5516,56.616,94095.0
2018-08-28 15:30:00,61.49,61.53,61.47,61.51,135672.0,56.6068,56.6436,56.5884,56.6252,135672.0
2018-08-28 15:40:00,61.51,61.53,61.32,61.36,369121.0,56.6252,56.6436,56.4503,56.4871,369121.0
2018-08-28 15:50:00,61.35,61.39,61.28,61.33,509814.0,56.4779,56.5147,56.4135,56.4595,509814.0
2018-08-29 09:30:00,61.33,61.35,60.83,61.07,188797.0,56.4595,56.4779,55.9992,56.2201,188797.0
2018-08-29 09:40:00,61.08,61.37,61.08,61.33,53953.0,56.2294,56.4963,56.2294,56.4595,53953.0
2018-08-29 09:50:00,61.32,61.5,61.16,61.17,151320.0,56.4503,56.616,56.303,56.3122,151320.0
2018-08-29 10:00:00,61.16,61.3,61.1,61.3,176514.0,56.303,56.4319,56.2478,56.4319,176514.0
2018-08-29 10:10:00,61.3,61.52,61.3,61.42,76308.0,56.4319,56.6344,56.4319,56.5424,76308.0
2018-08-29 10:20:00,61.41,61.45,61.3,61.32,54701.0,56.5331,56.57,56.4319,56.4503,54701.0
2018-08-29 10:30:00,61.32,61.32,61.08,61.21,162130.0,56.4503,56.4503,56.2294,56.349,162130.0
2018-08-29 10:40:00,61.22,61.29,61.16,61.21,70224.0,56.3582,56.4227,56.303,56.349,70224.0
2018-08-29 10:50:00,61.2,61.29,61.16,61.22,48474.0,56.3398,56.4227,56.303,56.3582,48474.0
2018-08-29 11:00:00,61.22,61.35,61.19,61.32,55814.0,56.3582,56.4779,56.3306,56.4503,55814.0
2018-08-29 11:10:00,61.31,61.35,61.25,61.33,49746.0,56.4411,56.4779,56.3859,56.4595,49746.0
2018-08-29 11:20:00,61.33,61.53,61.32,61.51,174588.0,56.4595,56.6436,56.4503,56.6252,174588.0
2018-08-29 11:30:00,61.51,61.56,61.47,61.48,104782.0,56.6252,56.6712,56.5884,56.5976,104782.0
2018-08-29 11:40:00,61.49,61.49,61.35,61.4,57071.0,56.6068,56.6068,56.4779,56.5239,57071.0
2018-08-29 11:50:00,61.4,61.48,61.39,61.48,36102.0,56.5239,56.5976,56.5147,56.5976,36102.0
2018-08-29 12:00:00,61.49,61.52,61.46,61.48,72192.0,56.6068,56.6344,56.5792,56.5976,72192.0
2018-08-29 12:10:00,61.48,61.54,61.42,61.54,39184.0,56.5976,56.6528,56.5424,56.6528,39184.0
2018-08-29 12:20:00,61.55,61.56,61.42,61.44,29674.0,56.662,56.6712,56.5424,56.5608,29674.0
2018-08-29 12:30:00,61.43,61.45,61.4,61.45,25337.0,56.5516,56.57,56.5239,56.57,25337.0
2018-08-29 12:40:00,61.44,61.45,61.35,61.37,27135.0,56.5608,56.57,56.4779,56.4963,27135.0
2018-08-29 12:50:00,61.38,61.47,61.38,61.46,31675.0,56.5055,56.5884,56.5055,56.5792,31675.0
2018-08-29 13:00:00,61.45,61.48,61.41,61.46,20628.0,56.57,56.5976,56.5331,56.5792,20628.0
2018-08-29 13:10:00,61.46,61.49,61.4,61.41,31689.0,56.5792,56.6068,56.5239,56.5331,31689.0
2018-08-29 13:20:00,61.41,61.41,61.35,61.37,28004.0,56.5331,56.5331,56.4779,56.4963,28004.0
2018-08-29 13:30:00,61.37,61.42,61.37,61.42,17970.0,56.4963,56.5424,56.4963,56.5424,17970.0
2018-08-29 13:40:00,61.41,61.44,61.36,61.37,36457.0,56.5331,56.5608,56.4871,56.4963,36457.0
2018-08-29 13:50:00,61.38,61.39,61.35,61.38,25292.0,56.5055,56.5147,56.4779,56.5055,25292.0
2018-08-29 14:00:00,61.37,61.37,61.31,61.37,29123.0,56.4963,56.4963,56.4411,56.4963,29123.0
2018-08-29 14:10:00,61.37,61.44,61.37,61.43,22439.0,56.4963,56.5608,56.4963,56.5516,22439.0
2018-08-29 14:20:00,61.42,61.43,61.39,61.41,25005.0,56.5424,56.5516,56.5147,56.5331,25005.0
2018-08-29 14:30:00,61.42,61.48,61.4,61.48,29596.0,56.5424,56.5976,56.5239,56.5976,29596.0
2018-08-29 14:40:00,61.48,61.52,61.42,61.43,31027.0,56.5976,56.6344,56.5424,56.5516,31027.0
2018-08-29 14:50:00,61.44,61.44,61.36,61.36,33014.0,56.5608,56.5608,56.4871,56.4871,33014.0
2018-08-29 15:00:00,61.36,61.37,61.32,61.36,33636.0,56.4871,56.4963,56.4503,56.4871,33636.0
2018-08-29 15:10:00,61.36,61.42,61.35,61.4,39524.0,56.4871,56.5424,56.4779,56.5239,39524.0
2018-08-29 15:20:00,61.39,61.42,61.36,61.37,59510.0,56.5147,56.5424,56.4871,56.4963,59510.0
2018-08-29 15:30:00,61.37,61.43,61.34,61.38,71952.0,56.4963,56.5516,56.4687,56.5055,71952.0
2018-08-29 15:40:00,61.37,61.42,61.35,61.37,108273.0,56.4963,56.5424,56.4779,56.4963,108273.0
2018-08-29 15:50:00,61.37,61.38,61.2,61.22,227259.0,56.4963,56.5055,56.3398,56.3582,227259.0
2018-08-30 09:30:00,61.05,61.25,61.0,61.02,72332.0,56.2017,56.3859,56.1557,56.1741,72332.0
2018-08-30 09:40:00,61.01,61.11,60.85,61.06,74415.0,56.1649,56.257,56.0176,56.2109,74415.0
2018-08-30 09:50:00,61.04,61.16,61.02,61.12,57461.0,56.1925,56.303,56.1741,56.2662,57461.0
2018-08-30 10:00:00,61.12,61.24,61.11,61.19,51670.0,56.2662,56.3766,56.257,56.3306,51670.0
2018-08-30 10:10:00,61.19,61.19,61.08,61.17,52752.0,56.3306,56.3306,56.2294,56.3122,52752.0
2018-08-30 10:20:00,61.16,61.26,61.15,61.25,51610.0,56.303,56.3951,56.2938,56.3859,51610.0
2018-08-30 10:30:00,61.26,61.27,61.17,61.22,33234.0,56.3951,56.4043,56.3122,56.3582,33234.0
2018-08-30 10:40:00,61.22,61.23,61.12,61.15,41189.0,56.3582,56.3674,56.2662,56.2938,41189.0
2018-08-30 10:50:00,61.15,61.28,61.15,61.23,65084.0,56.2938,56.4135,56.2938,56.3674,65084.0
2018-08-30 11:00:00,61.23,61.29,61.16,61.2,55663.0,56.3674,56.4227,56.303,56.3398,55663.0
2018-08-30 11:10:00,61.21,61.41,61.2,61.34,183273.0,56.349,56.5331,56.3398,56.4687,183273.0
2018-08-30 11:20:00,61.34,61.34,61.15,61.19,46510.0,56.4687,56.4687,56.2938,56.3306,46510.0
2018-08-30 11:30:00,61.18,61.19,61.05,61.08,96020.0,56.3214,56.3306,56.2017,56.2294,96020.0
2018-08-30 11:40:00,61.08,61.1,61.01,61.03,69967.0,56.2294,56.2478,56.1649,56.1833,69967.0
2018-08-30 11:50:00,61.03,61.1,60.99,60.99,55208.0,56.1833,56.2478,56.1465,56.1465,55208.0
2018-08-30 12:00:00,60.98,61.0,60.91,60.92,99201.0,56.1373,56.1557,56.0729,56.0821,99201.0
2018-08-30 12:10:00,60.91,60.93,60.85,60.86,46008.0,56.0729,56.0913,56.0176,56.0268,46008.0
2018-08-30 12:20:00,60.86,60.9,60.84,60.85,39736.0,56.0268,56.0636,56.0084,56.0176,39736.0
2018-08-30 12:30:00,60.86,60.86,60.77,60.84,77833.0,56.0268,56.0268,55.944,56.0084,77833.0
2018-08-30 12:40:00,60.84,60.91,60.81,60.89,32942.0,56.0084,56.0729,55.9808,56.0544,32942.0
2018-08-30 12:50:00,60.89,60.94,60.88,60.9,25136.0,56.0544,56.1005,56.0452,56.0636,25136.0
2018-08-30 13:00:00,60.9,60.96,60.89,60.95,35208.0,56.0636,56.1189,56.0544,56.1097,35208.0
2018-08-30 13:10:00,60.95,60.98,60.92,60.94,30137.0,56.1097,56.1373,56.0821,56.1005,30137.0
2018-08-30 13:20:00,60.94,60.95,60.87,60.87,20795.0,56.1005,56.1097,56.036,56.036,20795.0
2018-08-30 13:30:00,60.87,60.88,60.79,60.81,31270.0,56.036,56.0452,55.9624,55.9808,31270.0
2018-08-30 13:40:00,60.81,60.85,60.78,60.81,51692.0,55.9808,56.0176,55.9532,55.9808,51692.0
2018-08-30 13:50:00,60.81,60.82,60.75,60.81,35455.0,55.9808,55.99,55.9256,55.9808,35455.0
2018-08-30 14:00:00,60.82,60.87,60.75,60.75,30073.0,55.99,56.036,55.9256,55.9256,30073.0
2018-08-30 14:10:00,60.75,60.82,60.54,60.57,55581.0,55.9256,55.99,55.7322,55.7599,55581.0
2018-08-30 14:20:00,60.57,60.73,60.54,60.72,56708.0,55.7599,55.9071,55.7322,55.8979,56708.0
2018-08-30 14:30:00,60.73,60.85,60.72,60.83,36402.0,55.9071,56.0176,55.8979,55.9992,36402.0
2018-08-30 14:40:00,60.83,60.83,60.76,60.78,37754.0,55.9992,55.9992,55.9348,55.9532,37754.0
2018-08-30 14:50:00,60.78,60.84,60.76,60.8,40235.0,55.9532,56.0084,55.9348,55.9716,40235.0
2018-08-30 15:00:00,60.8,60.8,60.7,60.74,44188.0,55.9716,55.9716,55.8795,55.9164,44188.0
2018-08-30 15:10:00,60.74,60.78,60.69,60.76,44917.0,55.9164,55.9532,55.8703,55.9348,44917.0
2018-08-30 15:20:00,60.77,60.77,60.72,60.73,48582.0,55.944,55.944,55.8979,55.9071,48582.0
2018-08-30 15:30:00,60.73,60.74,60.66,60.71,68998.0,55.9071,55.9164,55.8427,55.8887,68998.0
2018-08-30 15:40:00,60.71,60.8,60.69,60.74,91037.0,55.8887,55.9716,55.8703,55.9164,91037.0
2018-08-30 15:50:00,60.74,60.85,60.73,60.82,260878.0,55.9164,56.0176,55.9071,55.99,260878.0
2018-08-31 09:30:00,60.86,61.15,60.81,61.01,54305.0,56.0268,56.2938,55.9808,56.1649,54305.0
2018-08-31 09:40:00,61.0,61.15,60.98,61.11,58068.0,56.1557,56.2938,56.1373,56.257,58068.0
2018-08-31 09:50:00,61.12,61.21,61.03,61.04,148243.0,56.2662,56.349,56.1833,56.1925,148243.0
2018-08-31 10:00:00,61.03,61.13,61.02,61.11,33957.0,56.1833,56.2754,56.1741,56.257,33957.0
2018-08-31 10:10:00,61.11,61.27,61.11,61.27,47103.0,56.257,56.4043,56.257,56.4043,47103.0
2018-08-31 10:20:00,61.27,61.28,61.18,61.23,63290.0,56.4043,56.4135,56.3214,56.3674,63290.0
2018-08-31 10:30:00,61.24,61.29,61.19,61.29,70644.0,56.3766,56.4227,56.3306,56.4227,70644.0
2018-08-31 10:40:00,61.28,61.44,61.28,61.44,78959.0,56.4135,56.5608,56.4135,56.5608,78959.0
2018-08-31 10:50:00,61.42,61.49,61.38,61.49,64343.0,56.5424,56.6068,56.5055,56.6068,64343.0
2018-08-31 11:00:00,61.48,61.61,61.47,61.54,95459.0,56.5976,56.7173,56.5884,56.6528,95459.0
2018-08-31 11:10:00,61.54,61.6,61.5,61.5,65423.0,56.6528,56.7081,56.616,56.616,65423.0
2018-08-31 11:20:00,61.49,61.57,61.43,61.57,63252.0,56.6068,56.6804,56.5516,56.6804,63252.0
2018-08-31 11:30:00,61.56,61.73,61.55,61.73,58034.0,56.6712,56.8277,56.662,56.8277,58034.0
2018-08-31 11:40:00,61.74,61.75,61.5,61.5,82722.0,56.8369,56.8461,56.616,56.616,82722.0
2018-08-31 11:50:00,61.51,61.59,61.51,61.51,46343.0,56.6252,56.6989,56.6252,56.6252,46343.0
2018-08-31 12:00:00,61.51,61.53,61.42,61.5,66244.0,56.6252,56.6436,56.5424,56.616,66244.0
2018-08-31 12:10:00,61.51,61.57,61.49,61.55,39793.0,56.6252,56.6804,56.6068,56.662,39793.0
2018-08-31 12:20:00,61.54,61.55,61.39,61.39,24041.0,56.6528,56.662,56.5147,56.5147,24041.0
2018-08-31 12:30:00,61.4,61.43,61.32,61.41,55180.0,56.5239,56.5516,56.4503,56.5331,55180.0
2018-08-31 12:40:00,61.41,61.55,61.4,61.55,50112.0,56.5331,56.662,56.5239,56.662,50112.0
2018-08-31 12:50:00,61.54,61.59,61.48,61.58,94415.0,56.6528,56.6989,56.5976,56.6896,94415.0
2018-08-31 13:00:00,61.59,61.64,61.45,61.45,40029.0,56.6989,56.7449,56.57,56.57,40029.0
2018-08-31 13:10:00,61.45,61.52,61.42,61.48,37802.0,56.57,56.6344,56.5424,56.5976,37802.0
2018-08-31 13:20:00,61.47,61.5,61.45,61.45,35470.0,56.5884,56.616,56.57,56.57,35470.0
2018-08-31 13:30:00,61.45,61.48,61.4,61.43,61305.0,56.57,56.5976,56.5239,56.5516,61305.0
2018-08-31 13:40:00,61.43,61.65,61.41,61.62,62775.0,56.5516,56.7541,56.5331,56.7265,62775.0
2018-08-31 13:50:00,61.61,61.61,61.53,61.53,30339.0,56.7173,56.7173,56.6436,56.6436,30339.0
2018-08-31 14:00:00,61.53,61.54,61.4,61.43,37327.0,56.6436,56.6528,56.5239,56.5516,37327.0
2018-08-31 14:10:00,61.43,61.44,61.37,61.41,31730.0,56.5516,56.5608,56.4963,56.5331,31730.0
2018-08-31 14:20:00,61.41,61.47,61.39,61.44,49352.0,56.5331,56.5884,56.5147,56.5608,49352.0
2018-08-31 14:30:00,61.44,61.47,61.41,61.42,28209.0,56.5608,56.5884,56.5331,56.5424,28209.0
2018-08-31 14:40:00,61.42,61.45,61.38,61.4,49364.0,56.5424,56.57,56.5055,56.5239,49364.0
2018-08-31 14:50:00,61.4,61.42,61.33,61.34,63113.0,56.5239,56.5424,56.4595,56.4687,63113.0
2018-08-31 15:00:00,61.33,61.45,61.32,61.42,43537.0,56.4595,56.57,56.4503,56.5424,43537.0
2018-08-31 15:10:00,61.43,61.44,61.37,61.38,40354.0,56.5516,56.5608,56.4963,56.5055,40354.0
2018-08-31 15:20:00,61.39,61.39,61.25,61.27,74531.0,56.5147,56.5147,56.3859,56.4043,74531.0
2018-08-31 15:30:00,61.28,61.36,61.26,61.31,120948.0,56.4135,56.4871,56.3951,56.4411,120948.0
2018-08-31 15:40:00,61.3,61.33,61.21,61.22,123121.0,56.4319,56.4595,56.349,56.3582,123121.0
2018-08-31 15:50:00,61.22,61.35,61.21,61.29,309056.0,56.3582,56.4779,56.349,56.4227,309056.0
2018-09-04 09:30:00,61.43,61.68,61.13,61.57,274856.0,56.5516,56.7817,56.2754,56.6804,274856.0
2018-09-04 09:40:00,61.59,61.67,61.52,61.61,149205.0,56.6989,56.7725,56.6344,56.7173,149205.0
2018-09-04 09:50:00,61.62,61.82,61.6,61.69,129093.0,56.7265,56.9106,56.7081,56.7909,129093.0
2018-09-04 10:00:00,61.69,61.79,61.47,61.48,164729.0,56.7909,56.883,56.5884,56.5976,164729.0
2018-09-04 10:10:00,61.47,61.7,61.46,61.66,219126.0,56.5884,56.8001,56.5792,56.7633,219126.0
2018-09-04 10:20:00,61.66,61.69,61.53,61.54,78173.0,56.7633,56.7909,56.6436,56.6528,78173.0
2018-09-04 10:30:00,61.54,61.63,61.53,61.63,62121.0,56.6528,56.7357,56.6436,56.7357,62121.0
2018-09-04 10:40:00,61.62,61.8,61.57,61.79,95598.0,56.7265,56.8922,56.6804,56.883,95598.0
2018-09-04 10:50:00,61.79,61.79,61.59,61.62,76237.0,56.883,56.883,56.6989,56.7265,76237.0
2018-09-04 11:00:00,61.61,61.75,61.58,61.68,87828.0,56.7173,56.8461,56.6896,56.7817,87828.0
2018-09-04 11:10:00,61.69,61.81,61.68,61.81,50313.0,56.7909,56.9014,56.7817,56.9014,50313.0
2018-09-04 11:20:00,61.81,61.89,61.78,61.84,45402.0,56.9014,56.975,56.8738,56.929,45402.0
2018-09-04 11:30:00,61.84,61.92,61.82,61.86,58056.0,56.929,57.0026,56.9106,56.9474,58056.0
2018-09-04 11:40:00,61.87,61.87,61.79,61.84,49004.0,56.9566,56.9566,56.883,56.929,49004.0
2018-09-04 11:50:00,61.84,61.99,61.81,61.98,51175.0,56.929,57.0671,56.9014,57.0579,51175.0
2018-09-04 12:00:00,61.98,62.0,61.9,61.92,81709.0,57.0579,57.0763,56.9842,57.0026,81709.0
2018-09-04 12:10:00,61.92,61.95,61.85,61.89,31173.0,57.0026,57.0303,56.9382,56.975,31173.0
2018-09-04 12:20:00,61.9,61.9,61.77,61.88,90182.0,56.9842,56.9842,56.8646,56.9658,90182.0
2018-09-04 12:30:00,61.9,61.95,61.84,61.92,74447.0,56.9842,57.0303,56.929,57.0026,74447.0
2018-09-04 12:40:00,61.94,62.5,61.94,62.46,668789.0,57.0211,57.5366,57.0211,57.4998,668789.0
2018-09-04 12:50:00,62.46,62.55,62.26,62.42,158387.0,57.4998,57.5826,57.3156,57.4629,158387.0
2018-09-04 13:00:00,62.42,62.51,62.36,62.4,97518.0,57.4629,57.5458,57.4077,57.4445,97518.0
2018-09-04 13:10:00,62.41,62.43,62.25,62.37,89560.0,57.4537,57.4721,57.3064,57.4169,89560.0
2018-09-04 13:20:00,62.37,62.43,62.17,62.17,66424.0,57.4169,57.4721,57.2328,57.2328,66424.0
2018-09-04 13:30:00,62.18,62.23,61.88,61.88,183643.0,57.242,57.288,56.9658,56.9658,183643.0
2018-09-04 13:40:00,61.86,61.99,61.7,61.89,224965.0,56.9474,57.0671,56.8001,56.975,224965.0
2018-09-04 13:50:00,61.89,61.94,61.74,61.74,57533.0,56.975,57.0211,56.8369,56.8369,57533.0
2018-09-04 14:00:00,61.74,61.93,61.7,61.8,68578.0,56.8369,57.0119,56.8001,56.8922,68578.0
2018-09-04 14:10:00,61.81,61.9,61.74,61.78,63613.0,56.9014,56.9842,56.8369,56.8738,63613.0
2018-09-04 14:20:00,61.79,61.9,61.78,61.88,48597.0,56.883,56.9842,56.8738,56.9658,48597.0
2018-09-04 14:30:00,61.89,61.92,61.81,61.91,83813.0,56.975,57.0026,56.9014,56.9934,83813.0
2018-09-04 14:40:00,61.92,62.01,61.87,61.88,70983.0,57.0026,57.0855,56.9566,56.9658,70983.0
2018-09-04 14:50:00,61.89,61.97,61.88,61.93,59738.0,56.975,57.0487,56.9658,57.0119,59738.0
2018-09-04 15:00:00,61.94,61.96,61.85,61.94,62367.0,57.0211,57.0395,56.9382,57.0211,62367.0
2018-09-04 15:10:00,61.94,61.98,61.9,61.97,53419.0,57.0211,57.0579,56.9842,57.0487,53419.0
2018-09-04 15:20:00,61.98,61.99,61.9,61.92,53993.0,57.0579,57.0671,56.9842,57.0026,53993.0
2018-09-04 15:30:00,61.92,61.97,61.9,61.93,101913.0,57.0026,57.0487,56.9842,57.0119,101913.0
2018-09-04 15:40:00,61.93,61.97,61.82,61.89,164523.0,57.0119,57.0487,56.9106,56.975,164523.0
2018-09-04 15:50:00,61.89,62.0,61.87,61.98,353987.0,56.975,57.0763,56.9566,57.0579,353987.0
2018-09-05 09:30:00,62.15,62.74,62.1,62.41,139938.0,57.2144,57.7575,57.1684,57.4537,139938.0
2018-09-05 09:40:00,62.4,62.51,62.22,62.32,73432.0,57.4445,57.5458,57.2788,57.3709,73432.0
2018-09-05 09:50:00,62.34,62.38,62.14,62.17,67143.0,57.3893,57.4261,57.2052,57.2328,67143.0
2018-09-05 10:00:00,62.18,62.22,62.07,62.2,75847.0,57.242,57.2788,57.1407,57.2604,75847.0
2018-09-05 10:10:00,62.2,62.21,61.71,61.72,120008.0,57.2604,57.2696,56.8093,56.8185,120008.0
2018-09-05 10:20:00,61.73,61.75,61.52,61.65,111233.0,56.8277,56.8461,56.6344,56.7541,111233.0
2018-09-05 10:30:00,61.65,61.65,61.31,61.38,265902.0,56.7541,56.7541,56.4411,56.5055,265902.0
2018-09-05 10:40:00,61.38,61.61,61.36,61.46,145134.0,56.5055,56.7173,56.4871,56.5792,145134.0
2018-09-05 10:50:00,61.45,61.5,61.36,61.4,120389.0,56.57,56.616,56.4871,56.5239,120389.0
2018-09-05 11:00:00,61.4,61.54,61.37,61.46,69078.0,56.5239,56.6528,56.4963,56.5792,69078.0
2018-09-05 11:10:00,61.43,61.56,61.36,61.4,69546.0,56.5516,56.6712,56.4871,56.5239,69546.0
2018-09-05 11:20:00,61.39,61.51,61.34,61.47,76148.0,56.5147,56.6252,56.4687,56.5884,76148.0
2018-09-05 11:30:00,61.48,61.67,61.47,61.57,66823.0,56.5976,56.7725,56.5884,56.6804,66823.0
2018-09-05 11:40:00,61.56,61.56,61.3,61.46,182465.0,56.6712,56.6712,56.4319,56.5792,182465.0
2018-09-05 11:50:00,61.47,61.55,61.39,61.39,58713.0,56.5884,56.662,56.5147,56.5147,58713.0
2018-09-05 12:00:00,61.4,61.51,61.36,61.38,91303.0,56.5239,56.6252,56.4871,56.5055,91303.0
2018-09-05 12:10:00,61.38,61.58,61.34,61.58,79762.0,56.5055,56.6896,56.4687,56.6896,79762.0
2018-09-05 12:20:00,61.58,61.7,61.46,61.46,110811.0,56.6896,56.8001,56.5792,56.5792,110811.0
2018-09-05 12:30:00,61.47,61.56,61.47,61.5,68197.0,56.5884,56.6712,56.5884,56.616,68197.0
2018-09-05 12:40:00,61.5,61.61,61.46,61.48,51548.0,56.616,56.7173,56.5792,56.5976,51548.0
2018-09-05 12:50:00,61.48,61.6,61.47,61.58,69870.0,56.5976,56.7081,56.5884,56.6896,69870.0
2018-09-05 13:00:00,61.58,61.61,61.53,61.55,49679.0,56.6896,56.7173,56.6436,56.662,49679.0
2018-09-05 13:10:00,61.55,61.66,61.47,61.65,95692.0,56.662,56.7633,56.5884,56.7541,95692.0
2018-09-05 13:20:00,61.64,61.64,61.52,61.55,44327.0,56.7449,56.7449,56.6344,56.662,44327.0
2018-09-05 13:30:00,61.55,61.63,61.52,61.54,48073.0,56.662,56.7357,56.6344,56.6528,48073.0
2018-09-05 13:40:00,61.53,61.53,61.45,61.49,64007.0,56.6436,56.6436,56.57,56.6068,64007.0
2018-09-05 13:50:00,61.48,61.55,61.47,61.51,28393.0,56.5976,56.662,56.5884,56.6252,28393.0
2018-09-05 14:00:00,61.52,61.56,61.5,61.51,42537.0,56.6344,56.6712,56.616,56.6252,42537.0
2018-09-05 14:10:00,61.51,61.52,61.41,61.5,66188.0,56.6252,56.6344,56.5331,56.616,66188.0
2018-09-05 14:20:00,61.48,61.51,61.4,61.42,53773.0,56.5976,56.6252,56.5239,56.5424,53773.0
2018-09-05 14:30:00,61.42,61.46,61.41,61.42,45555.0,56.5424,56.5792,56.5331,56.5424,45555.0
2018-09-05 14:40:00,61.42,61.42,61.33,61.38,89062.0,56.5424,56.5424,56.4595,56.5055,89062.0
2018-09-05 14:50:00,61.38,61.42,61.37,61.4,33340.0,56.5055,56.5424,56.4963,56.5239,33340.0
2018-09-05 15:00:00,61.39,61.5,61.38,61.48,36409.0,56.5147,56.616,56.5055,56.5976,36409.0
2018-09-05 15:10:00,61.48,61.5,61.39,61.43,86108.0,56.5976,56.616,56.5147,56.5516,86108.0
2018-09-05 15:20:00,61.44,61.46,61.39,61.46,56985.0,56.5608,56.5792,56.5147,56.5792,56985.0
2018-09-05 15:30:00,61.46,61.59,61.46,61.51,106922.0,56.5792,56.6989,56.5792,56.6252,106922.0
2018-09-05 15:40:00,61.51,61.52,61.37,61.4,184699.0,56.6252,56.6344,56.4963,56.5239,184699.0
2018-09-05 15:50:00,61.39,61.47,61.37,61.41,495637.0,56.5147,56.5884,56.4963,56.5331,495637.0
2018-09-06 09:30:00,61.4,61.75,61.38,61.5,63927.0,56.5239,56.8461,56.5055,56.616,63927.0
2018-09-06 09:40:00,61.52,61.63,61.42,61.62,28277.0,56.6344,56.7357,56.5424,56.7265,28277.0
2018-09-06 09:50:00,61.61,61.63,61.44,61.59,27662.0,56.7173,56.7357,56.5608,56.6989,27662.0
2018-09-06 10:00:00,61.58,61.58,61.43,61.53,46804.0,56.6896,56.6896,56.5516,56.6436,46804.0
2018-09-06 10:10:00,61.52,61.53,61.27,61.33,52219.0,56.6344,56.6436,56.4043,56.4595,52219.0
2018-09-06 10:20:00,61.32,61.41,61.27,61.38,53509.0,56.4503,56.5331,56.4043,56.5055,53509.0
2018-09-06 10:30:00,61.38,61.38,61.21,61.29,51577.0,56.5055,56.5055,56.349,56.4227,51577.0
2018-09-06 10:40:00,61.28,61.38,61.19,61.27,43223.0,56.4135,56.5055,56.3306,56.4043,43223.0
2018-09-06 10:50:00,61.29,61.36,61.24,61.27,47372.0,56.4227,56.4871,56.3766,56.4043,47372.0
2018-09-06 11:00:00,61.27,61.27,60.95,60.99,80470.0,56.4043,56.4043,56.1097,56.1465,80470.0
2018-09-06 11:10:00,60.98,61.08,60.9,61.06,43561.0,56.1373,56.2294,56.0636,56.2109,43561.0
2018-09-06 11:20:00,61.06,61.14,61.05,61.1,54615.0,56.2109,56.2846,56.2017,56.2478,54615.0
2018-09-06 11:30:00,61.07,61.11,60.92,60.98,51423.0,56.2201,56.257,56.0821,56.1373,51423.0
2018-09-06 11:40:00,60.98,61.09,60.94,61.08,34364.0,56.1373,56.2386,56.1005,56.2294,34364.0
2018-09-06 11:50:00,61.07,61.09,60.98,61.02,47693.0,56.2201,56.2386,56.1373,56.1741,47693.0
2018-09-06 12:00:00,61.0,61.02,60.92,61.0,29035.0,56.1557,56.1741,56.0821,56.1557,29035.0
2018-09-06 12:10:00,61.0,61.0,60.9,60.92,29741.0,56.1557,56.1557,56.0636,56.0821,29741.0
2018-09-06 12:20:00,60.93,60.95,60.8,60.82,50201.0,56.0913,56.1097,55.9716,55.99,50201.0
2018-09-06 12:30:00,60.82,60.83,60.66,60.75,56542.0,55.99,55.9992,55.8427,55.9256,56542.0
2018-09-06 12:40:00,60.75,60.9,60.74,60.87,44610.0,55.9256,56.0636,55.9164,56.036,44610.0
2018-09-06 12:50:00,60.87,60.88,60.8,60.81,40742.0,56.036,56.0452,55.9716,55.9808,40742.0
2018-09-06 13:00:00,60.8,60.8,60.67,60.74,33043.0,55.9716,55.9716,55.8519,55.9164,33043.0
2018-09-06 13:10:00,60.72,60.76,60.66,60.74,38201.0,55.8979,55.9348,55.8427,55.9164,38201.0
2018-09-06 13:20:00,60.74,60.79,60.73,60.75,35992.0,55.9164,55.9624,55.9071,55.9256,35992.0
2018-09-06 13:30:00,60.76,60.82,60.71,60.78,41877.0,55.9348,55.99,55.8887,55.9532,41877.0
2018-09-06 13:40:00,60.79,60.93,60.78,60.88,44124.0,55.9624,56.0913,55.9532,56.0452,44124.0
2018-09-06 13:50:00,60.87,60.93,60.84,60.89,17595.0,56.036,56.0913,56.0084,56.0544,17595.0
2018-09-06 14:00:00,60.9,60.98,60.89,60.94,19945.0,56.0636,56.1373,56.0544,56.1005,19945.0
2018-09-06 14:10:00,60.94,61.0,60.92,60.95,20326.0,56.1005,56.1557,56.0821,56.1097,20326.0
2018-09-06 14:20:00,60.95,60.95,60.87,60.9,27430.0,56.1097,56.1097,56.036,56.0636,27430.0
2018-09-06 14:30:00,60.91,60.96,60.88,60.95,32987.0,56.0729,56.1189,56.0452,56.1097,32987.0
2018-09-06 14:40:00,60.96,60.99,60.91,60.91,25111.0,56.1189,56.1465,56.0729,56.0729,25111.0
2018-09-06 14:50:00,60.91,60.94,60.88,60.92,19469.0,56.0729,56.1005,56.0452,56.0821,19469.0
2018-09-06 15:00:00,60.93,61.07,60.93,61.05,39211.0,56.0913,56.2201,56.0913,56.2017,39211.0
2018-09-06 15:10:00,61.06,61.08,60.94,60.96,31466.0,56.2109,56.2294,56.1005,56.1189,31466.0
2018-09-06 15:20:00,60.97,60.98,60.89,60.91,36508.0,56.1281,56.1373,56.0544,56.0729,36508.0
2018-09-06 15:30:00,60.91,60.99,60.88,60.98,53671.0,56.0729,56.1465,56.0452,56.1373,53671.0
2018-09-06 15:40:00,60.98,61.03,60.95,60.97,79157.0,56.1373,56.1833,56.1097,56.1281,79157.0
2018-09-06 15:50:00,60.96,61.09,60.96,61.02,212486.0,56.1189,56.2386,56.1189,56.1741,212486.0
2018-09-07 09:30:00,61.44,61.69,61.2,61.69,122938.0,56.5608,56.7909,56.3398,56.7909,122938.0
2018-09-07 09:40:00,61.69,62.06,61.68,62.03,77686.0,56.7909,57.1315,56.7817,57.1039,77686.0
2018-09-07 09:50:00,62.04,62.16,61.96,61.99,85249.0,57.1131,57.2236,57.0395,57.0671,85249.0
2018-09-07 10:00:00,61.99,62.37,61.92,62.37,87653.0,57.0671,57.4169,57.0026,57.4169,87653.0
2018-09-07 10:10:00,62.34,62.39,62.16,62.37,96415.0,57.3893,57.4353,57.2236,57.4169,96415.0
2018-09-07 10:20:00,62.38,62.5,62.34,62.5,266505.0,57.4261,57.5366,57.3893,57.5366,266505.0
2018-09-07 10:30:00,62.49,62.5,62.32,62.39,65029.0,57.5274,57.5366,57.3709,57.4353,65029.0
2018-09-07 10:40:00,62.39,62.5,62.37,62.49,81529.0,57.4353,57.5366,57.4169,57.5274,81529.0
2018-09-07 10:50:00,62.49,62.5,62.44,62.48,49412.0,57.5274,57.5366,57.4814,57.5182,49412.0
2018-09-07 11:00:00,62.48,62.71,62.47,62.55,143941.0,57.5182,57.7299,57.509,57.5826,143941.0
2018-09-07 11:10:00,62.55,62.55,62.45,62.48,75287.0,57.5826,57.5826,57.4906,57.5182,75287.0
2018-09-07 11:20:00,62.48,62.49,62.35,62.36,47484.0,57.5182,57.5274,57.3985,57.4077,47484.0
2018-09-07 11:30:00,62.36,62.37,62.25,62.31,106088.0,57.4077,57.4169,57.3064,57.3617,106088.0
2018-09-07 11:40:00,62.3,62.31,62.19,62.24,51766.0,57.3525,57.3617,57.2512,57.2972,51766.0
2018-09-07 11:50:00,62.24,62.28,62.07,62.13,55082.0,57.2972,57.3341,57.1407,57.196,55082.0
2018-09-07 12:00:00,62.13,62.22,61.9,61.95,90929.0,57.196,57.2788,56.9842,57.0303,90929.0
2018-09-07 12:10:00,61.93,62.11,61.93,61.99,74732.0,57.0119,57.1776,57.0119,57.0671,74732.0
2018-09-07 12:20:00,62.0,62.13,61.95,61.98,129386.0,57.0763,57.196,57.0303,57.0579,129386.0
2018-09-07 12:30:00,61.98,62.05,61.9,62.01,88375.0,57.0579,57.1223,56.9842,57.0855,88375.0
2018-09-07 12:40:00,62.0,62.01,61.85,61.97,77194.0,57.0763,57.0855,56.9382,57.0487,77194.0
2018-09-07 12:50:00,61.97,62.03,61.91,61.98,66267.0,57.0487,57.1039,56.9934,57.0579,66267.0
2018-09-07 13:00:00,61.98,61.99,61.93,61.95,50746.0,57.0579,57.0671,57.0119,57.0303,50746.0
2018-09-07 13:10:00,61.94,61.97,61.88,61.94,52826.0,57.0211,57.0487,56.9658,57.0211,52826.0
2018-09-07 13:20:00,61.93,62.02,61.9,61.97,34578.0,57.0119,57.0947,56.9842,57.0487,34578.0
2018-09-07 13:30:00,61.97,62.08,61.9,61.9,62153.0,57.0487,57.1499,56.9842,56.9842,62153.0
2018-09-07 13:40:00,61.89,61.95,61.87,61.93,24771.0,56.975,57.0303,56.9566,57.0119,24771.0
2018-09-07 13:50:00,61.93,62.08,61.91,62.05,70973.0,57.0119,57.1499,56.9934,57.1223,70973.0
2018-09-07 14:00:00,62.04,62.07,61.96,61.97,44934.0,57.1131,57.1407,57.0395,57.0487,44934.0
2018-09-07 14:10:00,61.97,62.12,61.97,62.01,42540.0,57.0487,57.1868,57.0487,57.0855,42540.0
2018-09-07 14:20:00,62.0,62.08,61.96,62.08,24161.0,57.0763,57.1499,57.0395,57.1499,24161.0
2018-09-07 14:30:00,62.08,62.13,62.04,62.11,41170.0,57.1499,57.196,57.1131,57.1776,41170.0
2018-09-07 14:40:00,62.11,62.11,62.03,62.04,35845.0,57.1776,57.1776,57.1039,57.1131,35845.0
2018-09-07 14:50:00,62.05,62.06,61.98,62.01,41328.0,57.1223,57.1315,57.0579,57.0855,41328.0
2018-09-07 15:00:00,62.02,62.02,61.88,61.91,66988.0,57.0947,57.0947,56.9658,56.9934,66988.0
2018-09-07 15:10:00,61.91,61.93,61.86,61.93,57330.0,56.9934,57.0119,56.9474,57.0119,57330.0
2018-09-07 15:20:00,61.93,61.95,61.84,61.91,47805.0,57.0119,57.0303,56.929,56.9934,47805.0
2018-09-07 15:30:00,61.91,61.95,61.81,61.84,80846.0,56.9934,57.0303,56.9014,56.929,80846.0
2018-09-07 15:40:00,61.83,61.86,61.79,61.8,88688.0,56.9198,56.9474,56.883,56.8922,88688.0
2018-09-07 15:50:00,61.79,61.96,61.75,61.91,294483.0,56.883,57.0395,56.8461,56.9934,294483.0
2018-09-10 09:30:00,61.9,62.17,61.77,61.83,152454.0,56.9842,57.2328,56.8646,56.9198,152454.0
2018-09-10 09:40:00,61.8,61.89,61.63,61.83,76838.0,56.8922,56.975,56.7357,56.9198,76838.0
2018-09-10 09:50:00,61.85,62.03,61.76,62.0,81852.0,56.9382,57.1039,56.8554,57.0763,81852.0
2018-09-10 10:00:00,62.0,62.16,61.97,62.13,77113.0,57.0763,57.2236,57.0487,57.196,77113.0
2018-09-10 10:10:00,62.12,62.3,62.12,62.24,57895.0,57.1868,57.3525,57.1868,57.2972,57895.0
2018-09-10 10:20:00,62.24,62.33,62.21,62.32,58840.0,57.2972,57.3801,57.2696,57.3709,58840.0
2018-09-10 10:30:00,62.33,62.45,62.29,62.45,89107.0,57.3801,57.4906,57.3433,57.4906,89107.0
2018-09-10 10:40:00,62.44,62.44,62.33,62.4,56695.0,57.4814,57.4814,57.3801,57.4445,56695.0
2018-09-10 10:50:00,62.39,62.49,62.35,62.42,42914.0,57.4353,57.5274,57.3985,57.4629,42914.0
2018-09-10 11:00:00,62.41,62.55,62.38,62.55,49749.0,57.4537,57.5826,57.4261,57.5826,49749.0
2018-09-10 11:10:00,62.55,62.63,62.53,62.62,56837.0,57.5826,57.6563,57.5642,57.6471,56837.0
2018-09-10 11:20:00,62.62,62.62,62.49,62.58,44548.0,57.6471,57.6471,57.5274,57.6102,44548.0
2018-09-10 11:30:00,62.59,62.59,62.36,62.42,51794.0,57.6194,57.6194,57.4077,57.4629,51794.0
2018-09-10 11:40:00,62.43,62.51,62.34,62.5,34114.0,57.4721,57.5458,57.3893,57.5366,34114.0
2018-09-10 11:50:00,62.51,62.59,62.48,62.51,39417.0,57.5458,57.6194,57.5182,57.5458,39417.0
2018-09-10 12:00:00,62.52,62.57,62.49,62.56,34570.0,57.555,57.601,57.5274,57.5918,34570.0
2018-09-10 12:10:00,62.55,62.68,62.55,62.63,38599.0,57.5826,57.7023,57.5826,57.6563,38599.0
2018-09-10 12:20:00,62.64,62.64,62.53,62.56,40134.0,57.6655,57.6655,57.5642,57.5918,40134.0
2018-09-10 12:30:00,62.57,62.59,62.46,62.47,33134.0,57.601,57.6194,57.4998,57.509,33134.0
2018-09-10 12:40:00,62.47,62.53,62.44,62.49,28524.0,57.509,57.5642,57.4814,57.5274,28524.0
2018-09-10 12:50:00,62.49,62.56,62.47,62.52,96288.0,57.5274,57.5918,57.509,57.555,96288.0
2018-09-10 13:00:00,62.52,62.64,62.52,62.56,63204.0,57.555,57.6655,57.555,57.5918,63204.0
2018-09-10 13:10:00,62.57,62.59,62.49,62.49,87885.0,57.601,57.6194,57.5274,57.5274,87885.0
2018-09-10 13:20:00,62.5,62.59,62.48,62.54,57444.0,57.5366,57.6194,57.5182,57.5734,57444.0
2018-09-10 13:30:00,62.54,62.55,62.48,62.51,96625.0,57.5734,57.5826,57.5182,57.5458,96625.0
2018-09-10 13:40:00,62.51,62.6,62.49,62.59,130596.0,57.5458,57.6286,57.5274,57.6194,130596.0
2018-09-10 13:50:00,62.6,62.65,62.54,62.59,59768.0,57.6286,57.6747,57.5734,57.6194,59768.0
2018-09-10 14:00:00,62.6,62.68,62.59,62.62,75654.0,57.6286,57.7023,57.6194,57.6471,75654.0
2018-09-10 14:10:00,62.62,62.69,62.62,62.67,45662.0,57.6471,57.7115,57.6471,57.6931,45662.0
2018-09-10 14:20:00,62.67,62.68,62.6,62.64,24601.0,57.6931,57.7023,57.6286,57.6655,24601.0
2018-09-10 14:30:00,62.64,62.68,62.63,62.65,28947.0,57.6655,57.7023,57.6563,57.6747,28947.0
2018-09-10 14:40:00,62.65,62.72,62.62,62.69,45198.0,57.6747,57.7391,57.6471,57.7115,45198.0
2018-09-10 14:50:00,62.69,62.72,62.63,62.65,43155.0,57.7115,57.7391,57.6563,57.6747,43155.0
2018-09-10 15:00:00,62.66,62.71,62.66,62.67,73533.0,57.6839,57.7299,57.6839,57.6931,73533.0
2018-09-10 15:10:00,62.66,62.66,62.58,62.63,58320.0,57.6839,57.6839,57.6102,57.6563,58320.0
2018-09-10 15:20:00,62.64,62.64,62.58,62.6,52960.0,57.6655,57.6655,57.6102,57.6286,52960.0
2018-09-10 15:30:00,62.6,62.65,62.58,62.61,61932.0,57.6286,57.6747,57.6102,57.6379,61932.0
2018-09-10 15:40:00,62.6,62.65,62.55,62.56,139857.0,57.6286,57.6747,57.5826,57.5918,139857.0
2018-09-10 15:50:00,62.55,62.57,62.47,62.52,303463.0,57.5826,57.601,57.509,57.555,303463.0
2018-09-11 09:30:00,62.31,62.82,62.28,62.78,93085.0,57.3617,57.8312,57.3341,57.7943,93085.0
2018-09-11 09:40:00,62.79,63.17,62.78,63.13,132026.0,57.8036,58.1534,57.7943,58.1166,132026.0
2018-09-11 09:50:00,63.12,63.15,62.92,62.92,99741.0,58.1073,58.135,57.9232,57.9232,99741.0
2018-09-11 10:00:00,62.92,62.99,62.85,62.87,84708.0,57.9232,57.9877,57.8588,57.8772,84708.0
2018-09-11 10:10:00,62.87,62.92,62.78,62.82,68937.0,57.8772,57.9232,57.7943,57.8312,68937.0
2018-09-11 10:20:00,62.84,62.94,62.82,62.92,48727.0,57.8496,57.9416,57.8312,57.9232,48727.0
2018-09-11 10:30:00,62.92,62.98,62.82,62.92,125092.0,57.9232,57.9785,57.8312,57.9232,125092.0
2018-09-11 10:40:00,62.92,62.92,62.81,62.89,90191.0,57.9232,57.9232,57.822,57.8956,90191.0
2018-09-11 10:50:00,62.89,63.13,62.89,63.08,83102.0,57.8956,58.1166,57.8956,58.0705,83102.0
2018-09-11 11:00:00,63.08,63.25,63.07,63.23,73681.0,58.0705,58.227,58.0613,58.2086,73681.0
2018-09-11 11:10:00,63.24,63.24,63.08,63.17,68863.0,58.2178,58.2178,58.0705,58.1534,68863.0
2018-09-11 11:20:00,63.18,63.2,63.09,63.13,48411.0,58.1626,58.181,58.0797,58.1166,48411.0
2018-09-11 11:30:00,63.14,63.17,63.01,63.01,34692.0,58.1258,58.1534,58.0061,58.0061,34692.0
2018-09-11 11:40:00,63.01,63.09,62.99,63.05,29477.0,58.0061,58.0797,57.9877,58.0429,29477.0
2018-09-11 11:50:00,63.06,63.19,63.05,63.08,35307.0,58.0521,58.1718,58.0429,58.0705,35307.0
2018-09-11 12:00:00,63.08,63.15,63.04,63.14,24496.0,58.0705,58.135,58.0337,58.1258,24496.0
2018-09-11 12:10:00,63.14,63.16,63.04,63.11,21672.0,58.1258,58.1442,58.0337,58.0981,21672.0
2018-09-11 12:20:00,63.1,63.14,63.08,63.1,58164.0,58.0889,58.1258,58.0705,58.0889,58164.0
2018-09-11 12:30:00,63.1,63.14,63.09,63.13,22042.0,58.0889,58.1258,58.0797,58.1166,22042.0
2018-09-11 12:40:00,63.12,63.12,63.03,63.07,31192.0,58.1073,58.1073,58.0245,58.0613,31192.0
2018-09-11 12:50:00,63.08,63.15,63.07,63.14,21149.0,58.0705,58.135,58.0613,58.1258,21149.0
2018-09-11 13:00:00,63.15,63.15,63.03,63.05,25476.0,58.135,58.135,58.0245,58.0429,25476.0
2018-09-11 13:10:00,63.05,63.05,62.98,62.98,31567.0,58.0429,58.0429,57.9785,57.9785,31567.0
2018-09-11 13:20:00,62.98,63.02,62.93,63.01,19170.0,57.9785,58.0153,57.9324,58.0061,19170.0
2018-09-11 13:30:00,63.01,63.04,62.98,63.02,26002.0,58.0061,58.0337,57.9785,58.0153,26002.0
2018-09-11 13:40:00,63.02,63.06,63.0,63.06,21177.0,58.0153,58.0521,57.9969,58.0521,21177.0
2018-09-11 13:50:00,63.05,63.12,63.04,63.07,33466.0,58.0429,58.1073,58.0337,58.0613,33466.0
2018-09-11 14:00:00,63.07,63.13,63.05,63.07,30074.0,58.0613,58.1166,58.0429,58.0613,30074.0
2018-09-11 14:10:00,63.08,63.09,63.04,63.06,23898.0,58.0705,58.0797,58.0337,58.0521,23898.0
2018-09-11 14:20:00,63.06,63.16,63.05,63.14,146660.0,58.0521,58.1442,58.0429,58.1258,146660.0
2018-09-11 14:30:00,63.14,63.16,63.11,63.15,62000.0,58.1258,58.1442,58.0981,58.135,62000.0
2018-09-11 14:40:00,63.15,63.15,63.1,63.15,55954.0,58.135,58.135,58.0889,58.135,55954.0
2018-09-11 14:50:00,63.14,63.15,63.06,63.06,39624.0,58.1258,58.135,58.0521,58.0521,39624.0
2018-09-11 15:00:00,63.07,63.12,63.03,63.09,57022.0,58.0613,58.1073,58.0245,58.0797,57022.0
2018-09-11 15:10:00,63.09,63.18,63.09,63.14,81297.0,58.0797,58.1626,58.0797,58.1258,81297.0
2018-09-11 15:20:00,63.15,63.16,63.04,63.04,86455.0,58.135,58.1442,58.0337,58.0337,86455.0
2018-09-11 15:30:00,63.04,63.08,62.99,63.07,68258.0,58.0337,58.0705,57.9877,58.0613,68258.0
2018-09-11 15:40:00,63.07,63.1,62.96,62.97,106491.0,58.0613,58.0889,57.9601,57.9693,106491.0
2018-09-11 15:50:00,62.98,63.0,62.95,62.99,293836.0,57.9785,57.9969,57.9508,57.9877,293836.0
2018-09-12 09:30:00,62.95,63.0,62.72,62.92,130755.0,57.9508,57.9969,57.7391,57.9232,130755.0
2018-09-12 09:40:00,62.92,62.94,62.48,62.49,132208.0,57.9232,57.9416,57.5182,57.5274,132208.0
2018-09-12 09:50:00,62.49,62.52,62.14,62.35,175255.0,57.5274,57.555,57.2052,57.3985,175255.0
2018-09-12 10:00:00,62.33,62.56,62.31,62.38,81227.0,57.3801,57.5918,57.3617,57.4261,81227.0
2018-09-12 10:10:00,62.38,62.38,62.17,62.22,91910.0,57.4261,57.4261,57.2328,57.2788,91910.0
2018-09-12 10:20:00,62.22,62.32,62.18,62.32,70949.0,57.2788,57.3709,57.242,57.3709,70949.0
2018-09-12 10:30:00,62.31,62.39,62.23,62.28,67962.0,57.3617,57.4353,57.288,57.3341,67962.0
2018-09-12 10:40:00,62.28,62.3,62.12,62.18,63934.0,57.3341,57.3525,57.1868,57.242,63934.0
2018-09-12 10:50:00,62.19,62.44,62.19,62.44,44914.0,57.2512,57.4814,57.2512,57.4814,44914.0
2018-09-12 11:00:00,62.44,62.47,62.31,62.35,43012.0,57.4814,57.509,57.3617,57.3985,43012.0
2018-09-12 11:10:00,62.35,62.45,62.32,62.41,64891.0,57.3985,57.4906,57.3709,57.4537,64891.0
2018-09-12 11:20:00,62.41,62.43,62.33,62.39,47814.0,57.4537,57.4721,57.3801,57.4353,47814.0
2018-09-12 11:30:00,62.39,62.43,62.13,62.15,43497.0,57.4353,57.4721,57.196,57.2144,43497.0
2018-09-12 11:40:00,62.15,62.19,62.07,62.09,35114.0,57.2144,57.2512,57.1407,57.1591,35114.0
2018-09-12 11:50:00,62.09,62.09,61.92,62.02,199472.0,57.1591,57.1591,57.0026,57.0947,199472.0
2018-09-12 12:00:00,62.03,62.11,61.93,61.93,241972.0,57.1039,57.1776,57.0119,57.0119,241972.0
2018-09-12 12:10:00,61.93,62.0,61.83,61.93,121526.0,57.0119,57.0763,56.9198,57.0119,121526.0
2018-09-12 12:20:00,61.92,61.95,61.86,61.92,53464.0,57.0026,57.0303,56.9474,57.0026,53464.0
2018-09-12 12:30:00,61.92,61.92,61.81,61.86,47298.0,57.0026,57.0026,56.9014,56.9474,47298.0
2018-09-12 12:40:00,61.86,61.97,61.85,61.9,32728.0,56.9474,57.0487,56.9382,56.9842,32728.0
2018-09-12 12:50:00,61.9,61.91,61.82,61.86,41651.0,56.9842,56.9934,56.9106,56.9474,41651.0
2018-09-12 13:00:00,61.85,61.98,61.84,61.92,252972.0,56.9382,57.0579,56.929,57.0026,252972.0
2018-09-12 13:10:00,61.92,61.96,61.72,61.81,166725.0,57.0026,57.0395,56.8185,56.9014,166725.0
2018-09-12 13:20:00,61.8,61.83,61.74,61.82,42366.0,56.8922,56.9198,56.8369,56.9106,42366.0
2018-09-12 13:30:00,61.81,61.83,61.65,61.75,184658.0,56.9014,56.9198,56.7541,56.8461,184658.0
2018-09-12 13:40:00,61.75,61.8,61.67,61.72,105633.0,56.8461,56.8922,56.7725,56.8185,105633.0
2018-09-12 13:50:00,61.72,61.81,61.68,61.81,82925.0,56.8185,56.9014,56.7817,56.9014,82925.0
2018-09-12 14:00:00,61.81,61.83,61.71,61.73,50711.0,56.9014,56.9198,56.8093,56.8277,50711.0
2018-09-12 14:10:00,61.73,61.75,61.49,61.57,186934.0,56.8277,56.8461,56.6068,56.6804,186934.0
2018-09-12 14:20:00,61.58,61.58,61.44,61.44,59307.0,56.6896,56.6896,56.5608,56.5608,59307.0
2018-09-12 14:30:00,61.44,61.45,61.34,61.41,70494.0,56.5608,56.57,56.4687,56.5331,70494.0
2018-09-12 14:40:00,61.4,61.53,61.29,61.52,265040.0,56.5239,56.6436,56.4227,56.6344,265040.0
2018-09-12 14:50:00,61.52,61.54,61.32,61.38,130027.0,56.6344,56.6528,56.4503,56.5055,130027.0
2018-09-12 15:00:00,61.39,61.44,61.34,61.35,76737.0,56.5147,56.5608,56.4687,56.4779,76737.0
2018-09-12 15:10:00,61.36,61.4,61.28,61.37,113425.0,56.4871,56.5239,56.4135,56.4963,113425.0
2018-09-12 15:20:00,61.37,61.44,61.32,61.42,105561.0,56.4963,56.5608,56.4503,56.5424,105561.0
2018-09-12 15:30:00,61.42,61.46,61.25,61.32,142339.0,56.5424,56.5792,56.3859,56.4503,142339.0
2018-09-12 15:40:00,61.31,61.38,61.28,61.3,142148.0,56.4411,56.5055,56.4135,56.4319,142148.0
2018-09-12 15:50:00,61.3,61.41,61.3,61.37,422844.0,56.4319,56.5331,56.4319,56.4963,422844.0
2018-09-13 09:30:00,61.55,62.06,61.51,61.96,102457.0,56.662,57.1315,56.6252,57.0395,102457.0
2018-09-13 09:40:00,61.95,62.06,61.78,61.94,64509.0,57.0303,57.1315,56.8738,57.0211,64509.0
2018-09-13 09:50:00,61.93,62.08,61.82,62.06,59435.0,57.0119,57.1499,56.9106,57.1315,59435.0
2018-09-13 10:00:00,62.05,62.41,62.01,62.36,117830.0,57.1223,57.4537,57.0855,57.4077,117830.0
2018-09-13 10:10:00,62.36,62.46,62.23,62.46,68189.0,57.4077,57.4998,57.288,57.4998,68189.0
2018-09-13 10:20:00,62.46,62.61,62.34,62.61,77625.0,57.4998,57.6379,57.3893,57.6379,77625.0
2018-09-13 10:30:00,62.63,62.7,62.55,62.62,75625.0,57.6563,57.7207,57.5826,57.6471,75625.0
2018-09-13 10:40:00,62.62,62.79,62.52,62.76,64316.0,57.6471,57.8036,57.555,57.7759,64316.0
2018-09-13 10:50:00,62.76,62.84,62.64,62.68,59499.0,57.7759,57.8496,57.6655,57.7023,59499.0
2018-09-13 11:00:00,62.69,62.69,62.52,62.59,59570.0,57.7115,57.7115,57.555,57.6194,59570.0
2018-09-13 11:10:00,62.59,62.59,62.42,62.51,75143.0,57.6194,57.6194,57.4629,57.5458,75143.0
2018-09-13 11:20:00,62.51,62.58,62.48,62.51,122725.0,57.5458,57.6102,57.5182,57.5458,122725.0
2018-09-13 11:30:00,62.53,62.59,62.49,62.57,93135.0,57.5642,57.6194,57.5274,57.601,93135.0
2018-09-13 11:40:00,62.56,62.61,62.52,62.57,77586.0,57.5918,57.6379,57.555,57.601,77586.0
2018-09-13 11:50:00,62.56,62.6,62.49,62.57,123970.0,57.5918,57.6286,57.5274,57.601,123970.0
2018-09-13 12:00:00,62.57,62.67,62.55,62.62,126935.0,57.601,57.6931,57.5826,57.6471,126935.0
2018-09-13 12:10:00,62.64,62.66,62.54,62.61,67907.0,57.6655,57.6839,57.5734,57.6379,67907.0
2018-09-13 12:20:00,62.61,62.64,62.55,62.61,33723.0,57.6379,57.6655,57.5826,57.6379,33723.0
2018-09-13 12:30:00,62.6,62.65,62.53,62.53,79012.0,57.6286,57.6747,57.5642,57.5642,79012.0
2018-09-13 12:40:00,62.54,62.58,62.44,62.47,45726.0,57.5734,57.6102,57.4814,57.509,45726.0
2018-09-13 12:50:00,62.46,62.46,62.31,62.31,32193.0,57.4998,57.4998,57.3617,57.3617,32193.0
2018-09-13 13:00:00,62.31,62.35,62.24,62.29,47355.0,57.3617,57.3985,57.2972,57.3433,47355.0
2018-09-13 13:10:00,62.29,62.33,62.23,62.3,40435.0,57.3433,57.3801,57.288,57.3525,40435.0
2018-09-13 13:20:00,62.3,62.4,62.27,62.35,43888.0,57.3525,57.4445,57.3249,57.3985,43888.0
2018-09-13 13:30:00,62.35,62.35,62.24,62.25,24182.0,57.3985,57.3985,57.2972,57.3064,24182.0
2018-09-13 13:40:00,62.26,62.29,62.23,62.29,36277.0,57.3156,57.3433,57.288,57.3433,36277.0
2018-09-13 13:50:00,62.29,62.36,62.29,62.33,38433.0,57.3433,57.4077,57.3433,57.3801,38433.0
2018-09-13 14:00:00,62.34,62.37,62.27,62.33,48911.0,57.3893,57.4169,57.3249,57.3801,48911.0
2018-09-13 14:10:00,62.33,62.41,62.3,62.36,45748.0,57.3801,57.4537,57.3525,57.4077,45748.0
2018-09-13 14:20:00,62.37,62.52,62.36,62.52,55940.0,57.4169,57.555,57.4077,57.555,55940.0
2018-09-13 14:30:00,62.52,62.53,62.39,62.43,62743.0,57.555,57.5642,57.4353,57.4721,62743.0
2018-09-13 14:40:00,62.44,62.52,62.44,62.52,33927.0,57.4814,57.555,57.4814,57.555,33927.0
2018-09-13 14:50:00,62.52,62.57,62.49,62.55,46880.0,57.555,57.601,57.5274,57.5826,46880.0
2018-09-13 15:00:00,62.55,62.56,62.42,62.46,51264.0,57.5826,57.5918,57.4629,57.4998,51264.0
2018-09-13 15:10:00,62.46,62.57,62.45,62.57,72115.0,57.4998,57.601,57.4906,57.601,72115.0
2018-09-13 15:20:00,62.57,62.59,62.48,62.49,94507.0,57.601,57.6194,57.5182,57.5274,94507.0
2018-09-13 15:30:00,62.49,62.51,62.4,62.42,122832.0,57.5274,57.5458,57.4445,57.4629,122832.0
2018-09-13 15:40:00,62.43,62.5,62.38,62.46,218844.0,57.4721,57.5366,57.4261,57.4998,218844.0
2018-09-13 15:50:00,62.46,62.46,62.33,62.35,355836.0,57.4998,57.4998,57.3801,57.3985,355836.0
2018-09-14 09:30:00,62.22,62.35,62.08,62.18,61646.0,57.2788,57.3985,57.1499,57.242,61646.0
2018-09-14 09:40:00,62.18,62.32,62.18,62.24,54813.0,57.242,57.3709,57.242,57.2972,54813.0
2018-09-14 09:50:00,62.24,62.56,62.24,62.44,72104.0,57.2972,57.5918,57.2972,57.4814,72104.0
2018-09-14 10:00:00,62.44,62.49,62.23,62.25,64510.0,57.4814,57.5274,57.288,57.3064,64510.0
2018-09-14 10:10:00,62.26,62.37,62.21,62.34,60482.0,57.3156,57.4169,57.2696,57.3893,60482.0
2018-09-14 10:20:00,62.35,62.53,62.33,62.48,39021.0,57.3985,57.5642,57.3801,57.5182,39021.0
2018-09-14 10:30:00,62.48,62.52,62.37,62.5,47552.0,57.5182,57.555,57.4169,57.5366,47552.0
2018-09-14 10:40:00,62.5,62.55,62.41,62.47,40167.0,57.5366,57.5826,57.4537,57.509,40167.0
2018-09-14 10:50:00,62.47,62.53,62.4,62.43,39915.0,57.509,57.5642,57.4445,57.4721,39915.0
2018-09-14 11:00:00,62.43,62.45,62.27,62.39,54900.0,57.4721,57.4906,57.3249,57.4353,54900.0
2018-09-14 11:10:00,62.4,62.48,62.39,62.46,39259.0,57.4445,57.5182,57.4353,57.4998,39259.0
2018-09-14 11:20:00,62.45,62.52,62.4,62.42,40249.0,57.4906,57.555,57.4445,57.4629,40249.0
2018-09-14 11:30:00,62.43,62.46,62.35,62.38,30774.0,57.4721,57.4998,57.3985,57.4261,30774.0
2018-09-14 11:40:00,62.39,62.39,62.28,62.32,48699.0,57.4353,57.4353,57.3341,57.3709,48699.0
2018-09-14 11:50:00,62.32,62.41,62.28,62.4,58078.0,57.3709,57.4537,57.3341,57.4445,58078.0
2018-09-14 12:00:00,62.42,62.42,62.11,62.25,85225.0,57.4629,57.4629,57.1776,57.3064,85225.0
2018-09-14 12:10:00,62.25,62.38,62.2,62.23,33675.0,57.3064,57.4261,57.2604,57.288,33675.0
2018-09-14 12:20:00,62.24,62.28,62.19,62.26,36107.0,57.2972,57.3341,57.2512,57.3156,36107.0
2018-09-14 12:30:00,62.25,62.26,62.08,62.08,82740.0,57.3064,57.3156,57.1499,57.1499,82740.0
2018-09-14 12:40:00,62.08,62.13,62.08,62.1,45093.0,57.1499,57.196,57.1499,57.1684,45093.0
2018-09-14 12:50:00,62.08,62.14,62.03,62.1,48060.0,57.1499,57.2052,57.1039,57.1684,48060.0
2018-09-14 13:00:00,62.1,62.15,62.07,62.12,37406.0,57.1684,57.2144,57.1407,57.1868,37406.0
2018-09-14 13:10:00,62.13,62.26,62.12,62.26,68536.0,57.196,57.3156,57.1868,57.3156,68536.0
2018-09-14 13:20:00,62.25,62.28,62.2,62.25,57672.0,57.3064,57.3341,57.2604,57.3064,57672.0
2018-09-14 13:30:00,62.26,62.3,62.24,62.25,27885.0,57.3156,57.3525,57.2972,57.3064,27885.0
2018-09-14 13:40:00,62.25,62.3,62.23,62.29,18648.0,57.3064,57.3525,57.288,57.3433,18648.0
2018-09-14 13:50:00,62.29,62.32,62.21,62.32,28110.0,57.3433,57.3709,57.2696,57.3709,28110.0
2018-09-14 14:00:00,62.32,62.35,62.28,62.35,27621.0,57.3709,57.3985,57.3341,57.3985,27621.0
2018-09-14 14:10:00,62.35,62.35,62.27,62.28,33549.0,57.3985,57.3985,57.3249,57.3341,33549.0
2018-09-14 14:20:00,62.28,62.29,62.22,62.22,39149.0,57.3341,57.3433,57.2788,57.2788,39149.0
2018-09-14 14:30:00,62.23,62.34,62.22,62.32,22553.0,57.288,57.3893,57.2788,57.3709,22553.0
2018-09-14 14:40:00,62.32,62.35,62.27,62.35,22639.0,57.3709,57.3985,57.3249,57.3985,22639.0
2018-09-14 14:50:00,62.34,62.38,62.32,62.35,35411.0,57.3893,57.4261,57.3709,57.3985,35411.0
2018-09-14 15:00:00,62.35,62.37,62.32,62.34,49965.0,57.3985,57.4169,57.3709,57.3893,49965.0
2018-09-14 15:10:00,62.33,62.4,62.32,62.37,35140.0,57.3801,57.4445,57.3709,57.4169,35140.0
2018-09-14 15:20:00,62.36,62.39,62.32,62.33,46137.0,57.4077,57.4353,57.3709,57.3801,46137.0
2018-09-14 15:30:00,62.34,62.41,62.31,62.36,71945.0,57.3893,57.4537,57.3617,57.4077,71945.0
2018-09-14 15:40:00,62.36,62.46,62.36,62.43,117604.0,57.4077,57.4998,57.4077,57.4721,117604.0
2018-09-14 15:50:00,62.44,62.45,62.4,62.42,280403.0,57.4814,57.4906,57.4445,57.4629,280403.0
2018-09-17 09:30:00,62.67,63.09,62.61,62.72,143884.0,57.6931,58.0797,57.6379,57.7391,143884.0
2018-09-17 09:40:00,62.72,62.84,62.62,62.78,56158.0,57.7391,57.8496,57.6471,57.7943,56158.0
2018-09-17 09:50:00,62.77,62.89,62.76,62.86,55905.0,57.7851,57.8956,57.7759,57.868,55905.0
2018-09-17 10:00:00,62.87,62.9,62.67,62.69,65414.0,57.8772,57.9048,57.6931,57.7115,65414.0
2018-09-17 10:10:00,62.7,62.89,62.7,62.87,43949.0,57.7207,57.8956,57.7207,57.8772,43949.0
2018-09-17 10:20:00,62.87,62.91,62.73,62.8,45274.0,57.8772,57.914,57.7483,57.8128,45274.0
2018-09-17 10:30:00,62.81,62.85,62.71,62.84,42097.0,57.822,57.8588,57.7299,57.8496,42097.0
2018-09-17 10:40:00,62.84,62.94,62.8,62.93,51910.0,57.8496,57.9416,57.8128,57.9324,51910.0
2018-09-17 10:50:00,62.94,63.02,62.88,62.92,80523.0,57.9416,58.0153,57.8864,57.9232,80523.0
2018-09-17 11:00:00,62.92,63.22,62.92,63.22,98267.0,57.9232,58.1994,57.9232,58.1994,98267.0
2018-09-17 11:10:00,63.22,63.24,63.15,63.22,49065.0,58.1994,58.2178,58.135,58.1994,49065.0
2018-09-17 11:20:00,63.23,63.23,63.13,63.18,36265.0,58.2086,58.2086,58.1166,58.1626,36265.0
2018-09-17 11:30:00,63.18,63.29,63.18,63.27,52129.0,58.1626,58.2638,58.1626,58.2454,52129.0
2018-09-17 11:40:00,63.27,63.31,63.24,63.28,86020.0,58.2454,58.2823,58.2178,58.2546,86020.0
2018-09-17 11:50:00,63.28,63.3,63.21,63.25,59208.0,58.2546,58.2731,58.1902,58.227,59208.0
2018-09-17 12:00:00,63.25,63.28,63.21,63.22,38026.0,58.227,58.2546,58.1902,58.1994,38026.0
2018-09-17 12:10:00,63.22,63.27,63.2,63.22,29096.0,58.1994,58.2454,58.181,58.1994,29096.0
2018-09-17 12:20:00,63.23,63.33,63.22,63.32,32072.0,58.2086,58.3007,58.1994,58.2915,32072.0
2018-09-17 12:30:00,63.32,63.45,63.31,63.39,102717.0,58.2915,58.4111,58.2823,58.3559,102717.0
2018-09-17 12:40:00,63.41,63.45,63.37,63.41,177449.0,58.3743,58.4111,58.3375,58.3743,177449.0
2018-09-17 12:50:00,63.41,63.43,63.26,63.28,55258.0,58.3743,58.3927,58.2362,58.2546,55258.0
2018-09-17 13:00:00,63.29,63.34,63.2,63.26,48933.0,58.2638,58.3099,58.181,58.2362,48933.0
2018-09-17 13:10:00,63.25,63.32,63.23,63.26,35967.0,58.227,58.2915,58.2086,58.2362,35967.0
2018-09-17 13:20:00,63.27,63.27,63.2,63.27,34800.0,58.2454,58.2454,58.181,58.2454,34800.0
2018-09-17 13:30:00,63.27,63.33,63.23,63.33,37453.0,58.2454,58.3007,58.2086,58.3007,37453.0
2018-09-17 13:40:00,63.32,63.4,63.3,63.4,86823.0,58.2915,58.3651,58.2731,58.3651,86823.0
2018-09-17 13:50:00,63.4,63.41,63.34,63.35,43817.0,58.3651,58.3743,58.3099,58.3191,43817.0
2018-09-17 14:00:00,63.35,63.37,63.31,63.35,50556.0,58.3191,58.3375,58.2823,58.3191,50556.0
2018-09-17 14:10:00,63.35,63.45,63.34,63.45,56745.0,58.3191,58.4111,58.3099,58.4111,56745.0
2018-09-17 14:20:00,63.45,63.47,63.4,63.43,52622.0,58.4111,58.4296,58.3651,58.3927,52622.0
2018-09-17 14:30:00,63.43,63.44,63.35,63.41,59402.0,58.3927,58.4019,58.3191,58.3743,59402.0
2018-09-17 14:40:00,63.41,63.45,63.39,63.39,41516.0,58.3743,58.4111,58.3559,58.3559,41516.0
2018-09-17 14:50:00,63.38,63.38,63.2,63.23,74140.0,58.3467,58.3467,58.181,58.2086,74140.0
2018-09-17 15:00:00,63.24,63.27,63.2,63.23,43542.0,58.2178,58.2454,58.181,58.2086,43542.0
2018-09-17 15:10:00,63.22,63.27,63.18,63.21,67167.0,58.1994,58.2454,58.1626,58.1902,67167.0
2018-09-17 15:20:00,63.21,63.22,63.13,63.15,62045.0,58.1902,58.1994,58.1166,58.135,62045.0
2018-09-17 15:30:00,63.15,63.16,63.11,63.16,84571.0,58.135,58.1442,58.0981,58.1442,84571.0
2018-09-17 15:40:00,63.15,63.19,63.05,63.07,144314.0,58.135,58.1718,58.0429,58.0613,144314.0
2018-09-17 15:50:00,63.07,63.11,63.02,63.1,205655.0,58.0613,58.0981,58.0153,58.0889,205655.0
2018-09-18 09:30:00,63.0,63.23,62.96,63.02,100258.0,57.9969,58.2086,57.9601,58.0153,100258.0
2018-09-18 09:40:00,63.02,63.07,62.37,62.41,172923.0,58.0153,58.0613,57.4169,57.4537,172923.0
2018-09-18 09:50:00,62.41,62.41,62.11,62.22,144585.0,57.4537,57.4537,57.1776,57.2788,144585.0
2018-09-18 10:00:00,62.23,62.43,62.15,62.39,78686.0,57.288,57.4721,57.2144,57.4353,78686.0
2018-09-18 10:10:00,62.39,62.58,62.32,62.45,76292.0,57.4353,57.6102,57.3709,57.4906,76292.0
2018-09-18 10:20:00,62.46,62.68,62.42,62.67,66187.0,57.4998,57.7023,57.4629,57.6931,66187.0
2018-09-18 10:30:00,62.69,62.8,62.57,62.78,89005.0,57.7115,57.8128,57.601,57.7943,89005.0
2018-09-18 10:40:00,62.78,62.96,62.76,62.96,88477.0,57.7943,57.9601,57.7759,57.9601,88477.0
2018-09-18 10:50:00,62.96,63.07,62.93,63.03,57599.0,57.9601,58.0613,57.9324,58.0245,57599.0
2018-09-18 11:00:00,63.04,63.06,62.85,63.01,37881.0,58.0337,58.0521,57.8588,58.0061,37881.0
2018-09-18 11:10:00,63.01,63.07,62.91,63.04,43232.0,58.0061,58.0613,57.914,58.0337,43232.0
2018-09-18 11:20:00,63.04,63.12,62.98,63.04,54807.0,58.0337,58.1073,57.9785,58.0337,54807.0
2018-09-18 11:30:00,63.05,63.07,62.96,63.01,31107.0,58.0429,58.0613,57.9601,58.0061,31107.0
2018-09-18 11:40:00,63.01,63.04,62.89,62.9,48338.0,58.0061,58.0337,57.8956,57.9048,48338.0
2018-09-18 11:50:00,62.9,62.91,62.8,62.82,51108.0,57.9048,57.914,57.8128,57.8312,51108.0
2018-09-18 12:00:00,62.83,62.94,62.82,62.9,28563.0,57.8404,57.9416,57.8312,57.9048,28563.0
2018-09-18 12:10:00,62.9,62.94,62.87,62.87,28875.0,57.9048,57.9416,57.8772,57.8772,28875.0
2018-09-18 12:20:00,62.88,62.91,62.85,62.89,26035.0,57.8864,57.914,57.8588,57.8956,26035.0
2018-09-18 12:30:00,62.89,63.01,62.89,62.96,43233.0,57.8956,58.0061,57.8956,57.9601,43233.0
2018-09-18 12:40:00,62.97,63.01,62.93,63.0,19719.0,57.9693,58.0061,57.9324,57.9969,19719.0
2018-09-18 12:50:00,63.0,63.05,62.97,63.02,18974.0,57.9969,58.0429,57.9693,58.0153,18974.0
2018-09-18 13:00:00,63.03,63.08,63.0,63.08,19716.0,58.0245,58.0705,57.9969,58.0705,19716.0
2018-09-18 13:10:00,63.08,63.08,63.01,63.07,16640.0,58.0705,58.0705,58.0061,58.0613,16640.0
2018-09-18 13:20:00,63.06,63.07,62.97,62.98,29114.0,58.0521,58.0613,57.9693,57.9785,29114.0
2018-09-18 13:30:00,62.98,62.98,62.91,62.97,28829.0,57.9785,57.9785,57.914,57.9693,28829.0
2018-09-18 13:40:00,62.97,63.0,62.95,62.97,19993.0,57.9693,57.9969,57.9508,57.9693,19993.0
2018-09-18 13:50:00,62.96,63.0,62.94,62.98,20126.0,57.9601,57.9969,57.9416,57.9785,20126.0
2018-09-18 14:00:00,62.97,63.01,62.93,62.94,31632.0,57.9693,58.0061,57.9324,57.9416,31632.0
2018-09-18 14:10:00,62.94,62.96,62.88,62.89,34254.0,57.9416,57.9601,57.8864,57.8956,34254.0
2018-09-18 14:20:00,62.89,62.98,62.88,62.94,25666.0,57.8956,57.9785,57.8864,57.9416,25666.0
2018-09-18 14:30:00,62.95,62.98,62.91,62.94,28101.0,57.9508,57.9785,57.914,57.9416,28101.0
2018-09-18 14:40:00,62.94,62.95,62.89,62.9,31717.0,57.9416,57.9508,57.8956,57.9048,31717.0
2018-09-18 14:50:00,62.91,62.95,62.89,62.93,23940.0,57.914,57.9508,57.8956,57.9324,23940.0
2018-09-18 15:00:00,62.93,62.94,62.88,62.9,40144.0,57.9324,57.9416,57.8864,57.9048,40144.0
2018-09-18 15:10:00,62.89,63.01,62.89,63.01,28829.0,57.8956,58.0061,57.8956,58.0061,28829.0
2018-09-18 15:20:00,63.01,63.05,63.0,63.04,41068.0,58.0061,58.0429,57.9969,58.0337,41068.0
2018-09-18 15:30:00,63.04,63.06,62.98,63.03,49389.0,58.0337,58.0521,57.9785,58.0245,49389.0
2018-09-18 15:40:00,63.04,63.09,63.0,63.09,112940.0,58.0337,58.0797,57.9969,58.0797,112940.0
2018-09-18 15:50:00,63.08,63.13,63.04,63.06,210548.0,58.0705,58.1166,58.0337,58.0521,210548.0
2018-09-19 09:30:00,63.15,63.88,63.07,63.82,198354.0,58.135,58.807,58.0613,58.7518,198354.0
2018-09-19 09:40:00,63.82,63.86,63.51,63.58,73626.0,58.7518,58.7886,58.4664,58.5308,73626.0
2018-09-19 09:50:00,63.6,63.6,63.41,63.43,48208.0,58.5492,58.5492,58.3743,58.3927,48208.0
2018-09-19 10:00:00,63.45,63.7,63.45,63.65,61576.0,58.4111,58.6413,58.4111,58.5953,61576.0
2018-09-19 10:10:00,63.64,63.68,63.55,63.56,45579.0,58.5861,58.6229,58.5032,58.5124,45579.0
2018-09-19 10:20:00,63.56,63.66,63.51,63.56,41491.0,58.5124,58.6045,58.4664,58.5124,41491.0
2018-09-19 10:30:00,63.54,63.54,63.45,63.47,40025.0,58.494,58.494,58.4111,58.4296,40025.0
2018-09-19 10:40:00,63.48,63.58,63.42,63.58,44957.0,58.4388,58.5308,58.3835,58.5308,44957.0
2018-09-19 10:50:00,63.58,63.6,63.4,63.53,70613.0,58.5308,58.5492,58.3651,58.4848,70613.0
2018-09-19 11:00:00,63.54,63.54,63.46,63.53,33274.0,58.494,58.494,58.4203,58.4848,33274.0
2018-09-19 11:10:00,63.54,63.59,63.48,63.55,34656.0,58.494,58.54,58.4388,58.5032,34656.0
2018-09-19 11:20:00,63.55,63.56,63.44,63.45,35546.0,58.5032,58.5124,58.4019,58.4111,35546.0
2018-09-19 11:30:00,63.45,63.61,63.43,63.6,36682.0,58.4111,58.5584,58.3927,58.5492,36682.0
2018-09-19 11:40:00,63.59,63.63,63.54,63.57,36478.0,58.54,58.5768,58.494,58.5216,36478.0
2018-09-19 11:50:00,63.56,63.69,63.56,63.64,37926.0,58.5124,58.6321,58.5124,58.5861,37926.0
2018-09-19 12:00:00,63.63,63.69,63.61,63.67,22476.0,58.5768,58.6321,58.5584,58.6137,22476.0
2018-09-19 12:10:00,63.67,63.69,63.57,63.6,33425.0,58.6137,58.6321,58.5216,58.5492,33425.0
2018-09-19 12:20:00,63.59,63.64,63.56,63.62,24669.0,58.54,58.5861,58.5124,58.5676,24669.0
2018-09-19 12:30:00,63.62,63.62,63.48,63.49,36877.0,58.5676,58.5676,58.4388,58.448,36877.0
2018-09-19 12:40:00,63.49,63.58,63.48,63.57,18883.0,58.448,58.5308,58.4388,58.5216,18883.0
2018-09-19 12:50:00,63.58,63.62,63.54,63.61,28898.0,58.5308,58.5676,58.494,58.5584,28898.0
2018-09-19 13:00:00,63.62,63.62,63.56,63.59,23664.0,58.5676,58.5676,58.5124,58.54,23664.0
2018-09-19 13:10:00,63.6,63.64,63.59,63.6,31015.0,58.5492,58.5861,58.54,58.5492,31015.0
2018-09-19 13:20:00,63.6,63.62,63.59,63.61,25814.0,58.5492,58.5676,58.54,58.5584,25814.0
2018-09-19 13:30:00,63.61,63.61,63.52,63.57,33500.0,58.5584,58.5584,58.4756,58.5216,33500.0
2018-09-19 13:40:00,63.57,63.57,63.48,63.52,32739.0,58.5216,58.5216,58.4388,58.4756,32739.0
2018-09-19 13:50:00,63.53,63.59,63.53,63.59,21306.0,58.4848,58.54,58.4848,58.54,21306.0
2018-09-19 14:00:00,63.58,63.61,63.52,63.53,25814.0,58.5308,58.5584,58.4756,58.4848,25814.0
2018-09-19 14:10:00,63.53,63.58,63.5,63.57,30979.0,58.4848,58.5308,58.4572,58.5216,30979.0
2018-09-19 14:20:00,63.57,63.59,63.52,63.55,24868.0,58.5216,58.54,58.4756,58.5032,24868.0
2018-09-19 14:30:00,63.55,63.55,63.49,63.52,21102.0,58.5032,58.5032,58.448,58.4756,21102.0
2018-09-19 14:40:00,63.53,63.55,63.5,63.5,27430.0,58.4848,58.5032,58.4572,58.4572,27430.0
2018-09-19 14:50:00,63.51,63.51,63.31,63.31,49260.0,58.4664,58.4664,58.2823,58.2823,49260.0
2018-09-19 15:00:00,63.31,63.34,63.25,63.27,43014.0,58.2823,58.3099,58.227,58.2454,43014.0
2018-09-19 15:10:00,63.27,63.27,63.18,63.2,55078.0,58.2454,58.2454,58.1626,58.181,55078.0
2018-09-19 15:20:00,63.21,63.29,63.19,63.26,37657.0,58.1902,58.2638,58.1718,58.2362,37657.0
2018-09-19 15:30:00,63.27,63.33,63.26,63.3,58326.0,58.2454,58.3007,58.2362,58.2731,58326.0
2018-09-19 15:40:00,63.3,63.36,63.17,63.19,186585.0,58.2731,58.3283,58.1534,58.1718,186585.0
2018-09-19 15:50:00,63.19,63.19,63.02,63.11,322189.0,58.1718,58.1718,58.0153,58.0981,322189.0
2018-09-20 09:30:00,63.35,63.5,63.23,63.43,98819.0,58.3191,58.4572,58.2086,58.3927,98819.0
2018-09-20 09:40:00,63.45,63.63,63.14,63.16,165219.0,58.4111,58.5768,58.1258,58.1442,165219.0
2018-09-20 09:50:00,63.16,63.25,63.03,63.22,74251.0,58.1442,58.227,58.0245,58.1994,74251.0
2018-09-20 10:00:00,63.24,63.29,62.88,62.9,112729.0,58.2178,58.2638,57.8864,57.9048,112729.0
2018-09-20 10:10:00,62.9,63.05,62.83,62.92,64205.0,57.9048,58.0429,57.8404,57.9232,64205.0
2018-09-20 10:20:00,62.92,63.0,62.73,62.83,90137.0,57.9232,57.9969,57.7483,57.8404,90137.0
2018-09-20 10:30:00,62.83,62.91,62.75,62.9,53752.0,57.8404,57.914,57.7667,57.9048,53752.0
2018-09-20 10:40:00,62.9,62.9,62.79,62.88,51192.0,57.9048,57.9048,57.8036,57.8864,51192.0
2018-09-20 10:50:00,62.88,63.01,62.82,63.01,49091.0,57.8864,58.0061,57.8312,58.0061,49091.0
2018-09-20 11:00:00,63.02,63.12,62.92,63.1,43490.0,58.0153,58.1073,57.9232,58.0889,43490.0
2018-09-20 11:10:00,63.1,63.15,63.02,63.05,37515.0,58.0889,58.135,58.0153,58.0429,37515.0
2018-09-20 11:20:00,63.06,63.14,63.04,63.13,37363.0,58.0521,58.1258,58.0337,58.1166,37363.0
2018-09-20 11:30:00,63.14,63.21,63.12,63.17,52576.0,58.1258,58.1902,58.1073,58.1534,52576.0
2018-09-20 11:40:00,63.17,63.24,63.12,63.15,36712.0,58.1534,58.2178,58.1073,58.135,36712.0
2018-09-20 11:50:00,63.15,63.18,63.0,63.01,51503.0,58.135,58.1626,57.9969,58.0061,51503.0
2018-09-20 12:00:00,63.01,63.15,62.99,63.12,35961.0,58.0061,58.135,57.9877,58.1073,35961.0
2018-09-20 12:10:00,63.12,63.21,63.12,63.2,30466.0,58.1073,58.1902,58.1073,58.181,30466.0
2018-09-20 12:20:00,63.2,63.26,63.16,63.17,194919.0,58.181,58.2362,58.1442,58.1534,194919.0
2018-09-20 12:30:00,63.17,63.17,63.06,63.11,48325.0,58.1534,58.1534,58.0521,58.0981,48325.0
2018-09-20 12:40:00,63.11,63.17,63.05,63.14,42883.0,58.0981,58.1534,58.0429,58.1258,42883.0
2018-09-20 12:50:00,63.14,63.18,63.1,63.11,33034.0,58.1258,58.1626,58.0889,58.0981,33034.0
2018-09-20 13:00:00,63.11,63.19,63.08,63.15,51438.0,58.0981,58.1718,58.0705,58.135,51438.0
2018-09-20 13:10:00,63.15,63.21,63.13,63.13,53855.0,58.135,58.1902,58.1166,58.1166,53855.0
2018-09-20 13:20:00,63.13,63.14,62.97,62.97,48587.0,58.1166,58.1258,57.9693,57.9693,48587.0
2018-09-20 13:30:00,62.97,63.03,62.94,62.94,42393.0,57.9693,58.0245,57.9416,57.9416,42393.0
2018-09-20 13:40:00,62.94,63.01,62.9,62.99,52737.0,57.9416,58.0061,57.9048,57.9877,52737.0
2018-09-20 13:50:00,62.99,63.01,62.93,62.94,44076.0,57.9877,58.0061,57.9324,57.9416,44076.0
2018-09-20 14:00:00,62.94,63.0,62.9,62.97,48237.0,57.9416,57.9969,57.9048,57.9693,48237.0
2018-09-20 14:10:00,62.98,63.01,62.86,62.96,219035.0,57.9785,58.0061,57.868,57.9601,219035.0
2018-09-20 14:20:00,62.96,63.01,62.7,62.86,161075.0,57.9601,58.0061,57.7207,57.868,161075.0
2018-09-20 14:30:00,62.84,62.99,62.84,62.87,76175.0,57.8496,57.9877,57.8496,57.8772,76175.0
2018-09-20 14:40:00,62.88,62.98,62.84,62.97,70043.0,57.8864,57.9785,57.8496,57.9693,70043.0
2018-09-20 14:50:00,62.98,62.98,62.83,62.88,69986.0,57.9785,57.9785,57.8404,57.8864,69986.0
2018-09-20 15:00:00,62.88,62.88,62.68,62.78,174167.0,57.8864,57.8864,57.7023,57.7943,174167.0
2018-09-20 15:10:00,62.78,62.81,62.66,62.72,168084.0,57.7943,57.822,57.6839,57.7391,168084.0
2018-09-20 15:20:00,62.72,62.74,62.68,62.69,64526.0,57.7391,57.7575,57.7023,57.7115,64526.0
2018-09-20 15:30:00,62.7,62.73,62.56,62.59,122618.0,57.7207,57.7483,57.5918,57.6194,122618.0
2018-09-20 15:40:00,62.59,62.62,62.51,62.59,182960.0,57.6194,57.6471,57.5458,57.6194,182960.0
2018-09-20 15:50:00,62.58,62.61,62.42,62.51,577861.0,57.6102,57.6379,57.4629,57.5458,577861.0
2018-09-21 09:30:00,62.69,63.57,62.67,63.37,801699.0,57.7115,58.5216,57.6931,58.3375,801699.0
2018-09-21 09:40:00,63.39,63.52,63.27,63.4,191396.0,58.3559,58.4756,58.2454,58.3651,191396.0
2018-09-21 09:50:00,63.41,63.43,63.17,63.21,97635.0,58.3743,58.3927,58.1534,58.1902,97635.0
2018-09-21 10:00:00,63.22,63.52,63.19,63.49,82455.0,58.1994,58.4756,58.1718,58.448,82455.0
2018-09-21 10:10:00,63.5,63.67,63.46,63.63,139875.0,58.4572,58.6137,58.4203,58.5768,139875.0
2018-09-21 10:20:00,63.62,63.72,63.51,63.66,98997.0,58.5676,58.6597,58.4664,58.6045,98997.0
2018-09-21 10:30:00,63.68,63.76,63.67,63.71,78614.0,58.6229,58.6965,58.6137,58.6505,78614.0
2018-09-21 10:40:00,63.71,63.83,63.66,63.78,85881.0,58.6505,58.761,58.6045,58.7149,85881.0
2018-09-21 10:50:00,63.78,63.78,63.64,63.7,56921.0,58.7149,58.7149,58.5861,58.6413,56921.0
2018-09-21 11:00:00,63.69,63.85,63.69,63.79,64472.0,58.6321,58.7794,58.6321,58.7241,64472.0
2018-09-21 11:10:00,63.79,63.88,63.72,63.83,52902.0,58.7241,58.807,58.6597,58.761,52902.0
2018-09-21 11:20:00,63.84,63.94,63.8,63.91,65865.0,58.7702,58.8622,58.7333,58.8346,65865.0
2018-09-21 11:30:00,63.91,63.98,63.84,63.96,62633.0,58.8346,58.8991,58.7702,58.8806,62633.0
2018-09-21 11:40:00,63.96,64.02,63.89,63.94,92192.0,58.8806,58.9359,58.8162,58.8622,92192.0
2018-09-21 11:50:00,63.93,63.93,63.84,63.92,62695.0,58.853,58.853,58.7702,58.8438,62695.0
2018-09-21 12:00:00,63.92,64.02,63.87,63.98,58561.0,58.8438,58.9359,58.7978,58.8991,58561.0
2018-09-21 12:10:00,63.98,63.99,63.82,63.86,58870.0,58.8991,58.9083,58.7518,58.7886,58870.0
2018-09-21 12:20:00,63.85,63.85,63.71,63.71,60706.0,58.7794,58.7794,58.6505,58.6505,60706.0
2018-09-21 12:30:00,63.71,63.83,63.69,63.82,47883.0,58.6505,58.761,58.6321,58.7518,47883.0
2018-09-21 12:40:00,63.83,63.84,63.79,63.82,44816.0,58.761,58.7702,58.7241,58.7518,44816.0
2018-09-21 12:50:00,63.82,63.82,63.75,63.77,33921.0,58.7518,58.7518,58.6873,58.7057,33921.0
2018-09-21 13:00:00,63.78,63.84,63.78,63.84,43649.0,58.7149,58.7702,58.7149,58.7702,43649.0
2018-09-21 13:10:00,63.84,63.88,63.8,63.88,44519.0,58.7702,58.807,58.7333,58.807,44519.0
2018-09-21 13:20:00,63.87,63.92,63.83,63.85,38067.0,58.7978,58.8438,58.761,58.7794,38067.0
2018-09-21 13:30:00,63.85,63.9,63.83,63.89,40370.0,58.7794,58.8254,58.761,58.8162,40370.0
2018-09-21 13:40:00,63.89,63.89,63.83,63.83,39996.0,58.8162,58.8162,58.761,58.761,39996.0
2018-09-21 13:50:00,63.83,63.85,63.78,63.82,38904.0,58.761,58.7794,58.7149,58.7518,38904.0
2018-09-21 14:00:00,63.82,63.89,63.82,63.86,37179.0,58.7518,58.8162,58.7518,58.7886,37179.0
2018-09-21 14:10:00,63.87,63.87,63.68,63.73,46169.0,58.7978,58.7978,58.6229,58.6689,46169.0
2018-09-21 14:20:00,63.73,63.73,63.66,63.69,51775.0,58.6689,58.6689,58.6045,58.6321,51775.0
2018-09-21 14:30:00,63.69,63.73,63.68,63.68,58489.0,58.6321,58.6689,58.6229,58.6229,58489.0
2018-09-21 14:40:00,63.67,63.75,63.65,63.75,56608.0,58.6137,58.6873,58.5953,58.6873,56608.0
2018-09-21 14:50:00,63.76,63.78,63.71,63.75,38360.0,58.6965,58.7149,58.6505,58.6873,38360.0
2018-09-21 15:00:00,63.76,63.76,63.71,63.73,82030.0,58.6965,58.6965,58.6505,58.6689,82030.0
2018-09-21 15:10:00,63.74,63.84,63.73,63.83,68560.0,58.6781,58.7702,58.6689,58.761,68560.0
2018-09-21 15:20:00,63.82,63.84,63.78,63.79,84170.0,58.7518,58.7702,58.7149,58.7241,84170.0
2018-09-21 15:30:00,63.78,63.84,63.74,63.75,123775.0,58.7149,58.7702,58.6781,58.6873,123775.0
2018-09-21 15:40:00,63.75,63.8,63.73,63.75,277472.0,58.6873,58.7333,58.6689,58.6873,277472.0
2018-09-21 15:50:00,63.74,63.84,63.67,63.77,464014.0,58.6781,58.7702,58.6137,58.7057,464014.0
2018-09-24 09:30:00,63.34,63.39,62.25,63.04,295845.0,58.3099,58.3559,57.3064,58.0337,295845.0
2018-09-24 09:40:00,63.08,63.08,62.42,62.44,94015.0,58.0705,58.0705,57.4629,57.4814,94015.0
2018-09-24 09:50:00,62.46,62.67,62.34,62.51,123988.0,57.4998,57.6931,57.3893,57.5458,123988.0
2018-09-24 10:00:00,62.51,62.58,62.16,62.23,157463.0,57.5458,57.6102,57.2236,57.288,157463.0
2018-09-24 10:10:00,62.23,62.29,61.92,62.06,195026.0,57.288,57.3433,57.0026,57.1315,195026.0
2018-09-24 10:20:00,62.07,62.25,62.02,62.25,137596.0,57.1407,57.3064,57.0947,57.3064,137596.0
2018-09-24 10:30:00,62.25,62.28,62.07,62.08,80579.0,57.3064,57.3341,57.1407,57.1499,80579.0
2018-09-24 10:40:00,62.08,62.14,61.96,61.97,96279.0,57.1499,57.2052,57.0395,57.0487,96279.0
2018-09-24 10:50:00,61.98,62.17,61.96,62.16,93526.0,57.0579,57.2328,57.0395,57.2236,93526.0
2018-09-24 11:00:00,62.17,62.19,62.02,62.04,64953.0,57.2328,57.2512,57.0947,57.1131,64953.0
2018-09-24 11:10:00,62.02,62.18,62.02,62.18,78945.0,57.0947,57.242,57.0947,57.242,78945.0
2018-09-24 11:20:00,62.17,62.24,62.01,62.01,98486.0,57.2328,57.2972,57.0855,57.0855,98486.0
2018-09-24 11:30:00,62.02,62.06,61.98,61.98,78376.0,57.0947,57.1315,57.0579,57.0579,78376.0
2018-09-24 11:40:00,61.99,62.02,61.87,61.91,82124.0,57.0671,57.0947,56.9566,56.9934,82124.0
2018-09-24 11:50:00,61.91,62.03,61.9,61.93,52895.0,56.9934,57.1039,56.9842,57.0119,52895.0
2018-09-24 12:00:00,61.93,62.05,61.9,61.93,48588.0,57.0119,57.1223,56.9842,57.0119,48588.0
2018-09-24 12:10:00,61.93,61.98,61.86,61.89,66122.0,57.0119,57.0579,56.9474,56.975,66122.0
2018-09-24 12:20:00,61.9,61.94,61.82,61.89,47101.0,56.9842,57.0211,56.9106,56.975,47101.0
2018-09-24 12:30:00,61.89,61.95,61.88,61.9,44210.0,56.975,57.0303,56.9658,56.9842,44210.0
2018-09-24 12:40:00,61.9,61.97,61.88,61.91,68251.0,56.9842,57.0487,56.9658,56.9934,68251.0
2018-09-24 12:50:00,61.91,61.94,61.77,61.81,48456.0,56.9934,57.0211,56.8646,56.9014,48456.0
2018-09-24 13:00:00,61.81,61.84,61.74,61.8,67352.0,56.9014,56.929,56.8369,56.8922,67352.0
2018-09-24 13:10:00,61.8,61.82,61.73,61.74,59518.0,56.8922,56.9106,56.8277,56.8369,59518.0
2018-09-24 13:20:00,61.75,61.77,61.67,61.7,105998.0,56.8461,56.8646,56.7725,56.8001,105998.0
2018-09-24 13:30:00,61.71,61.76,61.64,61.75,69300.0,56.8093,56.8554,56.7449,56.8461,69300.0
2018-09-24 13:40:00,61.76,61.9,61.75,61.84,71988.0,56.8554,56.9842,56.8461,56.929,71988.0
2018-09-24 13:50:00,61.84,61.94,61.78,61.92,72104.0,56.929,57.0211,56.8738,57.0026,72104.0
2018-09-24 14:00:00,61.91,61.93,61.81,61.89,59732.0,56.9934,57.0119,56.9014,56.975,59732.0
2018-09-24 14:10:00,61.9,61.94,61.84,61.93,60424.0,56.9842,57.0211,56.929,57.0119,60424.0
2018-09-24 14:20:00,61.94,61.99,61.85,61.97,72959.0,57.0211,57.0671,56.9382,57.0487,72959.0
2018-09-24 14:30:00,61.97,62.0,61.92,61.94,100090.0,57.0487,57.0763,57.0026,57.0211,100090.0
2018-09-24 14:40:00,61.94,62.0,61.91,61.94,64447.0,57.0211,57.0763,56.9934,57.0211,64447.0
2018-09-24 14:50:00,61.95,62.0,61.89,61.96,80304.0,57.0303,57.0763,56.975,57.0395,80304.0
2018-09-24 15:00:00,61.96,61.99,61.88,61.96,62426.0,57.0395,57.0671,56.9658,57.0395,62426.0
2018-09-24 15:10:00,61.96,61.97,61.93,61.95,50798.0,57.0395,57.0487,57.0119,57.0303,50798.0
2018-09-24 15:20:00,61.95,61.97,61.88,61.9,78557.0,57.0303,57.0487,56.9658,56.9842,78557.0
2018-09-24 15:30:00,61.9,62.0,61.89,62.0,97756.0,56.9842,57.0763,56.975,57.0763,97756.0
2018-09-24 15:40:00,61.99,62.1,61.97,62.1,154424.0,57.0671,57.1684,57.0487,57.1684,154424.0
2018-09-24 15:50:00,62.1,62.11,62.03,62.05,294209.0,57.1684,57.1776,57.1039,57.1223,294209.0
2018-09-25 09:30:00,62.0,62.34,61.95,62.06,71964.0,57.0763,57.3893,57.0303,57.1315,71964.0
2018-09-25 09:40:00,62.03,62.11,61.81,61.87,111947.0,57.1039,57.1776,56.9014,56.9566,111947.0
2018-09-25 09:50:00,61.87,61.94,61.63,61.74,93327.0,56.9566,57.0211,56.7357,56.8369,93327.0
2018-09-25 10:00:00,61.74,61.82,61.6,61.62,68570.0,56.8369,56.9106,56.7081,56.7265,68570.0
2018-09-25 10:10:00,61.62,61.63,61.17,61.24,125418.0,56.7265,56.7357,56.3122,56.3766,125418.0
2018-09-25 10:20:00,61.25,61.32,61.12,61.29,81057.0,56.3859,56.4503,56.2662,56.4227,81057.0
2018-09-25 10:30:00,61.31,61.37,61.14,61.25,56989.0,56.4411,56.4963,56.2846,56.3859,56989.0
2018-09-25 10:40:00,61.25,61.41,61.22,61.26,93927.0,56.3859,56.5331,56.3582,56.3951,93927.0
2018-09-25 10:50:00,61.26,61.39,61.16,61.3,69302.0,56.3951,56.5147,56.303,56.4319,69302.0
2018-09-25 11:00:00,61.29,61.31,61.12,61.21,59293.0,56.4227,56.4411,56.2662,56.349,59293.0
2018-09-25 11:10:00,61.21,61.35,61.17,61.28,93309.0,56.349,56.4779,56.3122,56.4135,93309.0
2018-09-25 11:20:00,61.29,61.33,61.17,61.32,59439.0,56.4227,56.4595,56.3122,56.4503,59439.0
2018-09-25 11:30:00,61.33,61.47,61.33,61.41,92526.0,56.4595,56.5884,56.4595,56.5331,92526.0
2018-09-25 11:40:00,61.42,61.55,61.42,61.5,44252.0,56.5424,56.662,56.5424,56.616,44252.0
2018-09-25 11:50:00,61.49,61.55,61.47,61.55,37337.0,56.6068,56.662,56.5884,56.662,37337.0
2018-09-25 12:00:00,61.55,61.55,61.43,61.47,60256.0,56.662,56.662,56.5516,56.5884,60256.0
2018-09-25 12:10:00,61.48,61.5,61.41,61.48,184272.0,56.5976,56.616,56.5331,56.5976,184272.0
2018-09-25 12:20:00,61.48,61.48,61.39,61.42,84003.0,56.5976,56.5976,56.5147,56.5424,84003.0
2018-09-25 12:30:00,61.43,61.46,61.41,61.45,51990.0,56.5516,56.5792,56.5331,56.57,51990.0
2018-09-25 12:40:00,61.46,61.46,61.35,61.39,58496.0,56.5792,56.5792,56.4779,56.5147,58496.0
2018-09-25 12:50:00,61.4,61.46,61.38,61.4,49136.0,56.5239,56.5792,56.5055,56.5239,49136.0
2018-09-25 13:00:00,61.4,61.41,61.24,61.26,53842.0,56.5239,56.5331,56.3766,56.3951,53842.0
2018-09-25 13:10:00,61.25,61.32,61.22,61.24,39382.0,56.3859,56.4503,56.3582,56.3766,39382.0
2018-09-25 13:20:00,61.24,61.3,61.21,61.27,25295.0,56.3766,56.4319,56.349,56.4043,25295.0
2018-09-25 13:30:00,61.27,61.37,61.22,61.33,285381.0,56.4043,56.4963,56.3582,56.4595,285381.0
2018-09-25 13:40:00,61.33,61.42,61.3,61.39,61724.0,56.4595,56.5424,56.4319,56.5147,61724.0
2018-09-25 13:50:00,61.39,61.46,61.35,61.41,56483.0,56.5147,56.5792,56.4779,56.5331,56483.0
2018-09-25 14:00:00,61.41,61.55,61.4,61.53,64130.0,56.5331,56.662,56.5239,56.6436,64130.0
2018-09-25 14:10:00,61.53,61.6,61.51,61.6,49798.0,56.6436,56.7081,56.6252,56.7081,49798.0
2018-09-25 14:20:00,61.61,61.67,61.55,61.65,78393.0,56.7173,56.7725,56.662,56.7541,78393.0
2018-09-25 14:30:00,61.65,61.66,61.57,61.59,40089.0,56.7541,56.7633,56.6804,56.6989,40089.0
2018-09-25 14:40:00,61.58,61.59,61.42,61.45,40965.0,56.6896,56.6989,56.5424,56.57,40965.0
2018-09-25 14:50:00,61.45,61.51,61.39,61.5,28664.0,56.57,56.6252,56.5147,56.616,28664.0
2018-09-25 15:00:00,61.51,61.57,61.49,61.55,59355.0,56.6252,56.6804,56.6068,56.662,59355.0
2018-09-25 15:10:00,61.56,61.61,61.53,61.59,39308.0,56.6712,56.7173,56.6436,56.6989,39308.0
2018-09-25 15:20:00,61.59,61.62,61.54,61.58,75000.0,56.6989,56.7265,56.6528,56.6896,75000.0
2018-09-25 15:30:00,61.58,61.64,61.54,61.56,79412.0,56.6896,56.7449,56.6528,56.6712,79412.0
2018-09-25 15:40:00,61.57,61.61,61.54,61.6,91690.0,56.6804,56.7173,56.6528,56.7081,91690.0
2018-09-25 15:50:00,61.61,61.73,61.59,61.66,487820.0,56.7173,56.8277,56.6989,56.7633,487820.0
2018-09-26 09:30:00,61.93,62.37,61.93,62.32,117587.0,57.0119,57.4169,57.0119,57.3709,117587.0
2018-09-26 09:40:00,62.31,62.31,62.07,62.2,38817.0,57.3617,57.3617,57.1407,57.2604,38817.0
2018-09-26 09:50:00,62.19,62.21,61.93,61.98,46213.0,57.2512,57.2696,57.0119,57.0579,46213.0
2018-09-26 10:00:00,61.97,62.0,61.85,61.86,48539.0,57.0487,57.0763,56.9382,56.9474,48539.0
2018-09-26 10:10:00,61.85,61.97,61.82,61.9,24837.0,56.9382,57.0487,56.9106,56.9842,24837.0
2018-09-26 10:20:00,61.9,62.08,61.89,62.0,32168.0,56.9842,57.1499,56.975,57.0763,32168.0
2018-09-26 10:30:00,61.99,62.03,61.88,62.01,19094.0,57.0671,57.1039,56.9658,57.0855,19094.0
2018-09-26 10:40:00,62.0,62.03,61.95,61.98,32668.0,57.0763,57.1039,57.0303,57.0579,32668.0
2018-09-26 10:50:00,61.97,61.99,61.86,61.87,26280.0,57.0487,57.0671,56.9474,56.9566,26280.0
2018-09-26 11:00:00,61.87,62.01,61.86,62.01,14104.0,56.9566,57.0855,56.9474,57.0855,14104.0
2018-09-26 11:10:00,62.01,62.11,62.01,62.06,45009.0,57.0855,57.1776,57.0855,57.1315,45009.0
2018-09-26 11:20:00,62.05,62.09,62.03,62.05,21831.0,57.1223,57.1591,57.1039,57.1223,21831.0
2018-09-26 11:30:00,62.06,62.06,61.92,61.99,26287.0,57.1315,57.1315,57.0026,57.0671,26287.0
2018-09-26 11:40:00,62.0,62.05,61.96,62.04,13828.0,57.0763,57.1223,57.0395,57.1131,13828.0
2018-09-26 11:50:00,62.05,62.09,62.03,62.04,15149.0,57.1223,57.1591,57.1039,57.1131,15149.0
2018-09-26 12:00:00,62.04,62.1,62.0,62.03,15986.0,57.1131,57.1684,57.0763,57.1039,15986.0
2018-09-26 12:10:00,62.03,62.16,62.02,62.14,35457.0,57.1039,57.2236,57.0947,57.2052,35457.0
2018-09-26 12:20:00,62.13,62.22,62.12,62.19,55079.0,57.196,57.2788,57.1868,57.2512,55079.0
2018-09-26 12:30:00,62.2,62.21,62.15,62.19,63689.0,57.2604,57.2696,57.2144,57.2512,63689.0
2018-09-26 12:40:00,62.18,62.3,62.17,62.27,40112.0,57.242,57.3525,57.2328,57.3249,40112.0
2018-09-26 12:50:00,62.27,62.31,62.22,62.22,25815.0,57.3249,57.3617,57.2788,57.2788,25815.0
2018-09-26 13:00:00,62.23,62.27,62.19,62.19,39678.0,57.288,57.3249,57.2512,57.2512,39678.0
2018-09-26 13:10:00,62.2,62.24,62.18,62.19,17936.0,57.2604,57.2972,57.242,57.2512,17936.0
2018-09-26 13:20:00,62.2,62.25,62.18,62.23,16060.0,57.2604,57.3064,57.242,57.288,16060.0
2018-09-26 13:30:00,62.23,62.31,62.22,62.3,50004.0,57.288,57.3617,57.2788,57.3525,50004.0
2018-09-26 13:40:00,62.3,62.3,62.23,62.24,41635.0,57.3525,57.3525,57.288,57.2972,41635.0
2018-09-26 13:50:00,62.25,62.26,62.15,62.16,36351.0,57.3064,57.3156,57.2144,57.2236,36351.0
2018-09-26 14:00:00,62.16,62.29,62.14,62.18,35051.0,57.2236,57.3433,57.2052,57.242,35051.0
2018-09-26 14:10:00,62.19,62.31,62.15,62.29,40170.0,57.2512,57.3617,57.2144,57.3433,40170.0
2018-09-26 14:20:00,62.29,62.29,62.19,62.23,28959.0,57.3433,57.3433,57.2512,57.288,28959.0
2018-09-26 14:30:00,62.22,62.29,62.21,62.25,30507.0,57.2788,57.3433,57.2696,57.3064,30507.0
2018-09-26 14:40:00,62.24,62.25,62.19,62.24,67590.0,57.2972,57.3064,57.2512,57.2972,67590.0
2018-09-26 14:50:00,62.23,62.3,62.23,62.3,25194.0,57.288,57.3525,57.288,57.3525,25194.0
2018-09-26 15:00:00,62.3,62.31,62.14,62.2,39499.0,57.3525,57.3617,57.2052,57.2604,39499.0
2018-09-26 15:10:00,62.2,62.22,62.18,62.21,29694.0,57.2604,57.2788,57.242,57.2696,29694.0
2018-09-26 15:20:00,62.2,62.27,62.2,62.27,29556.0,57.2604,57.3249,57.2604,57.3249,29556.0
2018-09-26 15:30:00,62.26,62.27,62.14,62.17,75889.0,57.3156,57.3249,57.2052,57.2328,75889.0
2018-09-26 15:40:00,62.17,62.19,61.96,61.97,160165.0,57.2328,57.2512,57.0395,57.0487,160165.0
2018-09-26 15:50:00,61.96,62.1,61.94,62.09,285124.0,57.0395,57.1684,57.0211,57.1591,285124.0
2018-09-27 09:30:00,62.5,63.07,62.44,62.74,201821.0,57.5366,58.0613,57.4814,57.7575,201821.0
2018-09-27 09:40:00,62.76,62.92,62.69,62.75,137241.0,57.7759,57.9232,57.7115,57.7667,137241.0
2018-09-27 09:50:00,62.73,62.82,62.64,62.8,102842.0,57.7483,57.8312,57.6655,57.8128,102842.0
2018-09-27 10:00:00,62.81,63.0,62.81,62.96,69478.0,57.822,57.9969,57.822,57.9601,69478.0
2018-09-27 10:10:00,62.96,63.09,62.95,63.09,85132.0,57.9601,58.0797,57.9508,58.0797,85132.0
2018-09-27 10:20:00,63.09,63.1,62.89,62.99,64971.0,58.0797,58.0889,57.8956,57.9877,64971.0
2018-09-27 10:30:00,62.98,63.07,62.89,62.9,54248.0,57.9785,58.0613,57.8956,57.9048,54248.0
2018-09-27 10:40:00,62.9,62.95,62.77,62.86,72277.0,57.9048,57.9508,57.7851,57.868,72277.0
2018-09-27 10:50:00,62.87,62.93,62.83,62.86,59294.0,57.8772,57.9324,57.8404,57.868,59294.0
2018-09-27 11:00:00,62.86,63.01,62.86,62.99,56246.0,57.868,58.0061,57.868,57.9877,56246.0
2018-09-27 11:10:00,63.0,63.04,62.92,63.02,47171.0,57.9969,58.0337,57.9232,58.0153,47171.0
2018-09-27 11:20:00,63.02,63.07,63.01,63.05,37362.0,58.0153,58.0613,58.0061,58.0429,37362.0
2018-09-27 11:30:00,63.06,63.06,62.96,63.05,38950.0,58.0521,58.0521,57.9601,58.0429,38950.0
2018-09-27 11:40:00,63.05,63.12,63.02,63.11,42320.0,58.0429,58.1073,58.0153,58.0981,42320.0
2018-09-27 11:50:00,63.11,63.14,63.06,63.12,40434.0,58.0981,58.1258,58.0521,58.1073,40434.0
2018-09-27 12:00:00,63.12,63.12,63.05,63.11,36973.0,58.1073,58.1073,58.0429,58.0981,36973.0
2018-09-27 12:10:00,63.11,63.16,63.08,63.13,35210.0,58.0981,58.1442,58.0705,58.1166,35210.0
2018-09-27 12:20:00,63.14,63.16,63.02,63.06,44411.0,58.1258,58.1442,58.0153,58.0521,44411.0
2018-09-27 12:30:00,63.07,63.08,63.0,63.04,36023.0,58.0613,58.0705,57.9969,58.0337,36023.0
2018-09-27 12:40:00,63.04,63.11,63.02,63.11,34472.0,58.0337,58.0981,58.0153,58.0981,34472.0
2018-09-27 12:50:00,63.11,63.12,63.04,63.06,40138.0,58.0981,58.1073,58.0337,58.0521,40138.0
2018-09-27 13:00:00,63.06,63.06,63.01,63.06,21735.0,58.0521,58.0521,58.0061,58.0521,21735.0
2018-09-27 13:10:00,63.05,63.06,62.98,62.98,39505.0,58.0429,58.0521,57.9785,57.9785,39505.0
2018-09-27 13:20:00,62.98,62.99,62.93,62.93,49315.0,57.9785,57.9877,57.9324,57.9324,49315.0
2018-09-27 13:30:00,62.93,62.95,62.84,62.9,32579.0,57.9324,57.9508,57.8496,57.9048,32579.0
2018-09-27 13:40:00,62.89,62.92,62.87,62.88,31399.0,57.8956,57.9232,57.8772,57.8864,31399.0
2018-09-27 13:50:00,62.88,62.88,62.83,62.86,28321.0,57.8864,57.8864,57.8404,57.868,28321.0
2018-09-27 14:00:00,62.87,62.87,62.79,62.83,53149.0,57.8772,57.8772,57.8036,57.8404,53149.0
2018-09-27 14:10:00,62.83,62.84,62.79,62.83,36755.0,57.8404,57.8496,57.8036,57.8404,36755.0
2018-09-27 14:20:00,62.84,62.87,62.79,62.82,62389.0,57.8496,57.8772,57.8036,57.8312,62389.0
2018-09-27 14:30:00,62.82,62.84,62.78,62.8,166599.0,57.8312,57.8496,57.7943,57.8128,166599.0
2018-09-27 14:40:00,62.81,62.87,62.8,62.87,154637.0,57.822,57.8772,57.8128,57.8772,154637.0
2018-09-27 14:50:00,62.86,62.91,62.81,62.84,69987.0,57.868,57.914,57.822,57.8496,69987.0
2018-09-27 15:00:00,62.84,62.92,62.84,62.86,71734.0,57.8496,57.9232,57.8496,57.868,71734.0
2018-09-27 15:10:00,62.87,62.91,62.84,62.87,56913.0,57.8772,57.914,57.8496,57.8772,56913.0
2018-09-27 15:20:00,62.87,62.88,62.84,62.85,160937.0,57.8772,57.8864,57.8496,57.8588,160937.0
2018-09-27 15:30:00,62.85,62.86,62.74,62.76,171036.0,57.8588,57.868,57.7575,57.7759,171036.0
2018-09-27 15:40:00,62.76,62.82,62.73,62.78,120860.0,57.7759,57.8312,57.7483,57.7943,120860.0
2018-09-27 15:50:00,62.77,62.79,62.68,62.72,345659.0,57.7851,57.8036,57.7023,57.7391,345659.0
2018-09-28 09:30:00,62.45,63.01,62.35,62.74,117019.0,57.4906,58.0061,57.3985,57.7575,117019.0
2018-09-28 09:40:00,62.75,62.8,62.66,62.77,46835.0,57.7667,57.8128,57.6839,57.7851,46835.0
2018-09-28 09:50:00,62.77,62.79,62.61,62.62,63031.0,57.7851,57.8036,57.6379,57.6471,63031.0
2018-09-28 10:00:00,62.63,62.7,62.51,62.55,50887.0,57.6563,57.7207,57.5458,57.5826,50887.0
2018-09-28 10:10:00,62.54,62.82,62.44,62.77,112571.0,57.5734,57.8312,57.4814,57.7851,112571.0
2018-09-28 10:20:00,62.77,62.89,62.76,62.88,64090.0,57.7851,57.8956,57.7759,57.8864,64090.0
2018-09-28 10:30:00,62.88,62.96,62.86,62.93,63276.0,57.8864,57.9601,57.868,57.9324,63276.0
2018-09-28 10:40:00,62.93,62.96,62.9,62.94,39681.0,57.9324,57.9601,57.9048,57.9416,39681.0
2018-09-28 10:50:00,62.95,62.98,62.88,62.91,40867.0,57.9508,57.9785,57.8864,57.914,40867.0
2018-09-28 11:00:00,62.91,63.01,62.91,62.93,29887.0,57.914,58.0061,57.914,57.9324,29887.0
2018-09-28 11:10:00,62.93,62.93,62.82,62.85,44837.0,57.9324,57.9324,57.8312,57.8588,44837.0
2018-09-28 11:20:00,62.85,62.85,62.77,62.8,33763.0,57.8588,57.8588,57.7851,57.8128,33763.0
2018-09-28 11:30:00,62.8,62.84,62.73,62.76,61749.0,57.8128,57.8496,57.7483,57.7759,61749.0
2018-09-28 11:40:00,62.74,62.76,62.49,62.5,75124.0,57.7575,57.7759,57.5274,57.5366,75124.0
2018-09-28 11:50:00,62.51,62.51,62.34,62.36,55448.0,57.5458,57.5458,57.3893,57.4077,55448.0
2018-09-28 12:00:00,62.37,62.41,62.31,62.35,54223.0,57.4169,57.4537,57.3617,57.3985,54223.0
2018-09-28 12:10:00,62.34,62.35,62.08,62.09,94229.0,57.3893,57.3985,57.1499,57.1591,94229.0
2018-09-28 12:20:00,62.1,62.14,62.03,62.13,47620.0,57.1684,57.2052,57.1039,57.196,47620.0
2018-09-28 12:30:00,62.15,62.16,62.07,62.13,34173.0,57.2144,57.2236,57.1407,57.196,34173.0
2018-09-28 12:40:00,62.12,62.13,61.91,61.97,53740.0,57.1868,57.196,56.9934,57.0487,53740.0
2018-09-28 12:50:00,61.99,62.13,61.99,62.09,32028.0,57.0671,57.196,57.0671,57.1591,32028.0
2018-09-28 13:00:00,62.09,62.19,62.04,62.19,37727.0,57.1591,57.2512,57.1131,57.2512,37727.0
2018-09-28 13:10:00,62.19,62.2,62.15,62.19,28426.0,57.2512,57.2604,57.2144,57.2512,28426.0
2018-09-28 13:20:00,62.19,62.24,62.16,62.2,23548.0,57.2512,57.2972,57.2236,57.2604,23548.0
2018-09-28 13:30:00,62.2,62.3,62.2,62.23,73445.0,57.2604,57.3525,57.2604,57.288,73445.0
2018-09-28 13:40:00,62.23,62.24,62.15,62.2,24688.0,57.288,57.2972,57.2144,57.2604,24688.0
2018-09-28 13:50:00,62.19,62.28,62.19,62.28,39241.0,57.2512,57.3341,57.2512,57.3341,39241.0
2018-09-28 14:00:00,62.28,62.31,62.25,62.29,31449.0,57.3341,57.3617,57.3064,57.3433,31449.0
2018-09-28 14:10:00,62.29,62.29,62.24,62.26,32323.0,57.3433,57.3433,57.2972,57.3156,32323.0
2018-09-28 14:20:00,62.26,62.32,62.18,62.19,38592.0,57.3156,57.3709,57.242,57.2512,38592.0
2018-09-28 14:30:00,62.19,62.31,62.19,62.28,46524.0,57.2512,57.3617,57.2512,57.3341,46524.0
2018-09-28 14:40:00,62.29,62.34,62.28,62.32,50596.0,57.3433,57.3893,57.3341,57.3709,50596.0
2018-09-28 14:50:00,62.32,62.34,62.29,62.31,32275.0,57.3709,57.3893,57.3433,57.3617,32275.0
2018-09-28 15:00:00,62.32,62.41,62.31,62.32,43085.0,57.3709,57.4537,57.3617,57.3709,43085.0
2018-09-28 15:10:00,62.32,62.32,62.16,62.2,50060.0,57.3709,57.3709,57.2236,57.2604,50060.0
2018-09-28 15:20:00,62.2,62.36,62.19,62.34,43744.0,57.2604,57.4077,57.2512,57.3893,43744.0
2018-09-28 15:30:00,62.34,62.43,62.29,62.43,120102.0,57.3893,57.4721,57.3433,57.4721,120102.0
2018-09-28 15:40:00,62.43,62.53,62.38,62.51,162414.0,57.4721,57.5642,57.4261,57.5458,162414.0
2018-09-28 15:50:00,62.51,62.51,62.43,62.44,210568.0,57.5458,57.5458,57.4721,57.4814,210568.0
2018-10-01 09:30:00,62.61,63.2,62.57,62.86,183663.0,57.6379,58.181,57.601,57.868,183663.0
2018-10-01 09:40:00,62.85,63.02,62.76,62.77,62884.0,57.8588,58.0153,57.7759,57.7851,62884.0
2018-10-01 09:50:00,62.76,62.9,62.71,62.8,63402.0,57.7759,57.9048,57.7299,57.8128,63402.0
2018-10-01 10:00:00,62.8,62.98,62.8,62.97,65682.0,57.8128,57.9785,57.8128,57.9693,65682.0
2018-10-01 10:10:00,62.97,63.08,62.97,63.07,58857.0,57.9693,58.0705,57.9693,58.0613,58857.0
2018-10-01 10:20:00,63.07,63.11,62.93,62.95,64532.0,58.0613,58.0981,57.9324,57.9508,64532.0
2018-10-01 10:30:00,62.95,63.02,62.92,62.98,55348.0,57.9508,58.0153,57.9232,57.9785,55348.0
2018-10-01 10:40:00,62.97,62.97,62.83,62.91,56919.0,57.9693,57.9693,57.8404,57.914,56919.0
2018-10-01 10:50:00,62.92,62.98,62.86,62.97,46607.0,57.9232,57.9785,57.868,57.9693,46607.0
2018-10-01 11:00:00,62.97,63.04,62.94,63.0,45639.0,57.9693,58.0337,57.9416,57.9969,45639.0
2018-10-01 11:10:00,63.0,63.02,62.83,62.88,54573.0,57.9969,58.0153,57.8404,57.8864,54573.0
2018-10-01 11:20:00,62.88,62.88,62.64,62.66,79189.0,57.8864,57.8864,57.6655,57.6839,79189.0
2018-10-01 11:30:00,62.67,62.7,62.51,62.55,110831.0,57.6931,57.7207,57.5458,57.5826,110831.0
2018-10-01 11:40:00,62.56,62.64,62.53,62.6,81585.0,57.5918,57.6655,57.5642,57.6286,81585.0
2018-10-01 11:50:00,62.61,62.65,62.42,62.45,103406.0,57.6379,57.6747,57.4629,57.4906,103406.0
2018-10-01 12:00:00,62.46,62.53,62.4,62.45,77993.0,57.4998,57.5642,57.4445,57.4906,77993.0
2018-10-01 12:10:00,62.45,62.51,62.34,62.51,44987.0,57.4906,57.5458,57.3893,57.5458,44987.0
2018-10-01 12:20:00,62.5,62.51,62.35,62.38,67581.0,57.5366,57.5458,57.3985,57.4261,67581.0
2018-10-01 12:30:00,62.38,62.44,62.33,62.39,45587.0,57.4261,57.4814,57.3801,57.4353,45587.0
2018-10-01 12:40:00,62.39,62.42,62.27,62.3,47271.0,57.4353,57.4629,57.3249,57.3525,47271.0
2018-10-01 12:50:00,62.3,62.38,62.28,62.31,63079.0,57.3525,57.4261,57.3341,57.3617,63079.0
2018-10-01 13:00:00,62.32,62.41,62.31,62.36,52973.0,57.3709,57.4537,57.3617,57.4077,52973.0
2018-10-01 13:10:00,62.36,62.47,62.35,62.45,28181.0,57.4077,57.509,57.3985,57.4906,28181.0
2018-10-01 13:20:00,62.45,62.51,62.44,62.49,38998.0,57.4906,57.5458,57.4814,57.5274,38998.0
2018-10-01 13:30:00,62.48,62.5,62.43,62.47,35517.0,57.5182,57.5366,57.4721,57.509,35517.0
2018-10-01 13:40:00,62.47,62.49,62.44,62.48,35916.0,57.509,57.5274,57.4814,57.5182,35916.0
2018-10-01 13:50:00,62.48,62.49,62.43,62.47,44600.0,57.5182,57.5274,57.4721,57.509,44600.0
2018-10-01 14:00:00,62.47,62.49,62.41,62.42,58845.0,57.509,57.5274,57.4537,57.4629,58845.0
2018-10-01 14:10:00,62.44,62.44,62.13,62.16,100825.0,57.4814,57.4814,57.196,57.2236,100825.0
2018-10-01 14:20:00,62.17,62.22,62.13,62.19,150471.0,57.2328,57.2788,57.196,57.2512,150471.0
2018-10-01 14:30:00,62.19,62.2,62.09,62.15,88149.0,57.2512,57.2604,57.1591,57.2144,88149.0
2018-10-01 14:40:00,62.15,62.16,62.1,62.12,59806.0,57.2144,57.2236,57.1684,57.1868,59806.0
2018-10-01 14:50:00,62.12,62.13,61.98,61.99,97490.0,57.1868,57.196,57.0579,57.0671,97490.0
2018-10-01 15:00:00,61.99,62.0,61.69,61.77,143395.0,57.0671,57.0763,56.7909,56.8646,143395.0
2018-10-01 15:10:00,61.77,61.78,61.66,61.73,117494.0,56.8646,56.8738,56.7633,56.8277,117494.0
2018-10-01 15:20:00,61.73,61.74,61.59,61.63,139584.0,56.8277,56.8369,56.6989,56.7357,139584.0
2018-10-01 15:30:00,61.62,61.65,61.54,61.61,188236.0,56.7265,56.7541,56.6528,56.7173,188236.0
2018-10-01 15:40:00,61.61,61.65,61.57,61.6,254424.0,56.7173,56.7541,56.6804,56.7081,254424.0
2018-10-01 15:50:00,61.6,61.79,61.59,61.7,405717.0,56.7081,56.883,56.6989,56.8001,405717.0
2018-10-02 09:30:00,61.48,61.48,60.59,61.22,287318.0,56.5976,56.5976,55.7783,56.3582,287318.0
2018-10-02 09:40:00,61.21,61.65,61.12,61.53,100245.0,56.349,56.7541,56.2662,56.6436,100245.0
2018-10-02 09:50:00,61.54,61.83,61.52,61.67,96238.0,56.6528,56.9198,56.6344,56.7725,96238.0
2018-10-02 10:00:00,61.67,61.67,61.33,61.45,107192.0,56.7725,56.7725,56.4595,56.57,107192.0
2018-10-02 10:10:00,61.45,61.46,61.21,61.28,117785.0,56.57,56.5792,56.349,56.4135,117785.0
2018-10-02 10:20:00,61.29,61.32,61.16,61.31,86701.0,56.4227,56.4503,56.303,56.4411,86701.0
2018-10-02 10:30:00,61.32,61.45,61.3,61.38,80282.0,56.4503,56.57,56.4319,56.5055,80282.0
2018-10-02 10:40:00,61.38,61.44,61.31,61.4,69574.0,56.5055,56.5608,56.4411,56.5239,69574.0
2018-10-02 10:50:00,61.41,61.43,61.26,61.31,72617.0,56.5331,56.5516,56.3951,56.4411,72617.0
2018-10-02 11:00:00,61.33,61.34,61.22,61.32,64719.0,56.4595,56.4687,56.3582,56.4503,64719.0
2018-10-02 11:10:00,61.32,61.41,61.31,61.4,76558.0,56.4503,56.5331,56.4411,56.5239,76558.0
2018-10-02 11:20:00,61.4,61.42,61.28,61.32,61752.0,56.5239,56.5424,56.4135,56.4503,61752.0
2018-10-02 11:30:00,61.32,61.4,61.25,61.28,71948.0,56.4503,56.5239,56.3859,56.4135,71948.0
2018-10-02 11:40:00,61.28,61.39,61.15,61.39,156807.0,56.4135,56.5147,56.2938,56.5147,156807.0
2018-10-02 11:50:00,61.39,61.5,61.34,61.5,80911.0,56.5147,56.616,56.4687,56.616,80911.0
2018-10-02 12:00:00,61.49,61.54,61.42,61.43,61353.0,56.6068,56.6528,56.5424,56.5516,61353.0
2018-10-02 12:10:00,61.43,61.53,61.41,61.52,51902.0,56.5516,56.6436,56.5331,56.6344,51902.0
2018-10-02 12:20:00,61.52,61.52,61.44,61.47,31687.0,56.6344,56.6344,56.5608,56.5884,31687.0
2018-10-02 12:30:00,61.46,61.53,61.44,61.53,50046.0,56.5792,56.6436,56.5608,56.6436,50046.0
2018-10-02 12:40:00,61.53,61.58,61.52,61.55,46027.0,56.6436,56.6896,56.6344,56.662,46027.0
2018-10-02 12:50:00,61.55,61.66,61.52,61.65,36690.0,56.662,56.7633,56.6344,56.7541,36690.0
2018-10-02 13:00:00,61.65,61.74,61.62,61.65,30801.0,56.7541,56.8369,56.7265,56.7541,30801.0
2018-10-02 13:10:00,61.65,61.66,61.55,61.55,35523.0,56.7541,56.7633,56.662,56.662,35523.0
2018-10-02 13:20:00,61.54,61.54,61.46,61.5,22844.0,56.6528,56.6528,56.5792,56.616,22844.0
2018-10-02 13:30:00,61.5,61.54,61.49,61.5,23362.0,56.616,56.6528,56.6068,56.616,23362.0
2018-10-02 13:40:00,61.5,61.51,61.47,61.48,35753.0,56.616,56.6252,56.5884,56.5976,35753.0
2018-10-02 13:50:00,61.48,61.5,61.45,61.48,30768.0,56.5976,56.616,56.57,56.5976,30768.0
2018-10-02 14:00:00,61.48,61.49,61.4,61.4,33775.0,56.5976,56.6068,56.5239,56.5239,33775.0
2018-10-02 14:10:00,61.4,61.42,61.32,61.36,45124.0,56.5239,56.5424,56.4503,56.4871,45124.0
2018-10-02 14:20:00,61.35,61.4,61.29,61.39,241745.0,56.4779,56.5239,56.4227,56.5147,241745.0
2018-10-02 14:30:00,61.39,61.43,61.33,61.36,49933.0,56.5147,56.5516,56.4595,56.4871,49933.0
2018-10-02 14:40:00,61.36,61.39,61.26,61.28,52079.0,56.4871,56.5147,56.3951,56.4135,52079.0
2018-10-02 14:50:00,61.28,61.3,61.21,61.24,53290.0,56.4135,56.4319,56.349,56.3766,53290.0
2018-10-02 15:00:00,61.24,61.27,61.14,61.19,73216.0,56.3766,56.4043,56.2846,56.3306,73216.0
2018-10-02 15:10:00,61.19,61.24,61.14,61.21,96882.0,56.3306,56.3766,56.2846,56.349,96882.0
2018-10-02 15:20:00,61.21,61.33,61.19,61.31,92899.0,56.349,56.4595,56.3306,56.4411,92899.0
2018-10-02 15:30:00,61.32,61.36,61.21,61.22,121336.0,56.4503,56.4871,56.349,56.3582,121336.0
2018-10-02 15:40:00,61.22,61.25,61.15,61.21,208610.0,56.3582,56.3859,56.2938,56.349,208610.0
2018-10-02 15:50:00,61.21,61.26,61.17,61.18,277153.0,56.349,56.3951,56.3122,56.3214,277153.0
2018-10-03 09:30:00,61.38,61.57,61.26,61.3,113003.0,56.5055,56.6804,56.3951,56.4319,113003.0
2018-10-03 09:40:00,61.29,61.62,61.28,61.55,58375.0,56.4227,56.7265,56.4135,56.662,58375.0
2018-10-03 09:50:00,61.55,61.56,61.31,61.36,61952.0,56.662,56.6712,56.4411,56.4871,61952.0
2018-10-03 10:00:00,61.37,61.45,61.28,61.45,73470.0,56.4963,56.57,56.4135,56.57,73470.0
2018-10-03 10:10:00,61.45,61.53,61.42,61.43,67447.0,56.57,56.6436,56.5424,56.5516,67447.0
2018-10-03 10:20:00,61.43,61.55,61.42,61.48,104994.0,56.5516,56.662,56.5424,56.5976,104994.0
2018-10-03 10:30:00,61.49,61.92,61.48,61.71,216311.0,56.6068,57.0026,56.5976,56.8093,216311.0
2018-10-03 10:40:00,61.71,61.72,61.46,61.6,82632.0,56.8093,56.8185,56.5792,56.7081,82632.0
2018-10-03 10:50:00,61.61,61.66,61.53,61.55,60095.0,56.7173,56.7633,56.6436,56.662,60095.0
2018-10-03 11:00:00,61.55,61.55,61.45,61.52,97395.0,56.662,56.662,56.57,56.6344,97395.0
2018-10-03 11:10:00,61.52,61.65,61.42,61.64,54667.0,56.6344,56.7541,56.5424,56.7449,54667.0
2018-10-03 11:20:00,61.63,61.77,61.61,61.75,61232.0,56.7357,56.8646,56.7173,56.8461,61232.0
2018-10-03 11:30:00,61.75,61.75,61.63,61.69,58870.0,56.8461,56.8461,56.7357,56.7909,58870.0
2018-10-03 11:40:00,61.7,61.74,61.67,61.7,49647.0,56.8001,56.8369,56.7725,56.8001,49647.0
2018-10-03 11:50:00,61.7,61.77,61.67,61.69,49430.0,56.8001,56.8646,56.7725,56.7909,49430.0
2018-10-03 12:00:00,61.7,61.75,61.69,61.71,103606.0,56.8001,56.8461,56.7909,56.8093,103606.0
2018-10-03 12:10:00,61.72,61.88,61.72,61.77,98809.0,56.8185,56.9658,56.8185,56.8646,98809.0
2018-10-03 12:20:00,61.78,61.85,61.72,61.74,167921.0,56.8738,56.9382,56.8185,56.8369,167921.0
2018-10-03 12:30:00,61.75,61.84,61.72,61.8,94926.0,56.8461,56.929,56.8185,56.8922,94926.0
2018-10-03 12:40:00,61.8,61.92,61.78,61.92,47440.0,56.8922,57.0026,56.8738,57.0026,47440.0
2018-10-03 12:50:00,61.93,61.93,61.88,61.88,41050.0,57.0119,57.0119,56.9658,56.9658,41050.0
2018-10-03 13:00:00,61.88,61.92,61.83,61.86,30085.0,56.9658,57.0026,56.9198,56.9474,30085.0
2018-10-03 13:10:00,61.86,61.91,61.81,61.9,42362.0,56.9474,56.9934,56.9014,56.9842,42362.0
2018-10-03 13:20:00,61.9,61.95,61.88,61.93,35690.0,56.9842,57.0303,56.9658,57.0119,35690.0
2018-10-03 13:30:00,61.93,61.93,61.81,61.85,28702.0,57.0119,57.0119,56.9014,56.9382,28702.0
2018-10-03 13:40:00,61.85,61.91,61.85,61.9,40856.0,56.9382,56.9934,56.9382,56.9842,40856.0
2018-10-03 13:50:00,61.9,61.91,61.84,61.89,118140.0,56.9842,56.9934,56.929,56.975,118140.0
2018-10-03 14:00:00,61.89,61.91,61.83,61.9,44832.0,56.975,56.9934,56.9198,56.9842,44832.0
2018-10-03 14:10:00,61.9,61.98,61.9,61.93,48102.0,56.9842,57.0579,56.9842,57.0119,48102.0
2018-10-03 14:20:00,61.93,61.97,61.92,61.93,59832.0,57.0119,57.0487,57.0026,57.0119,59832.0
2018-10-03 14:30:00,61.93,62.0,61.79,61.79,132127.0,57.0119,57.0763,56.883,56.883,132127.0
2018-10-03 14:40:00,61.78,61.79,61.69,61.7,56466.0,56.8738,56.883,56.7909,56.8001,56466.0
2018-10-03 14:50:00,61.69,61.76,61.68,61.75,44345.0,56.7909,56.8554,56.7817,56.8461,44345.0
2018-10-03 15:00:00,61.76,61.76,61.69,61.75,39940.0,56.8554,56.8554,56.7909,56.8461,39940.0
2018-10-03 15:10:00,61.74,61.8,61.72,61.75,123019.0,56.8369,56.8922,56.8185,56.8461,123019.0
2018-10-03 15:20:00,61.75,61.76,61.67,61.68,89282.0,56.8461,56.8554,56.7725,56.7817,89282.0
2018-10-03 15:30:00,61.69,61.73,61.65,61.69,71366.0,56.7909,56.8277,56.7541,56.7909,71366.0
2018-10-03 15:40:00,61.69,61.78,61.68,61.76,128485.0,56.7909,56.8738,56.7817,56.8554,128485.0
2018-10-03 15:50:00,61.76,61.79,61.64,61.68,442080.0,56.8554,56.883,56.7449,56.7817,442080.0
2018-10-04 09:30:00,61.67,61.97,61.44,61.67,111202.0,56.7725,57.0487,56.5608,56.7725,111202.0
2018-10-04 09:40:00,61.68,61.7,61.39,61.55,52389.0,56.7817,56.8001,56.5147,56.662,52389.0
2018-10-04 09:50:00,61.55,61.82,61.53,61.8,62188.0,56.662,56.9106,56.6436,56.8922,62188.0
2018-10-04 10:00:00,61.79,61.87,61.68,61.76,29447.0,56.883,56.9566,56.7817,56.8554,29447.0
2018-10-04 10:10:00,61.76,61.79,61.69,61.73,24690.0,56.8554,56.883,56.7909,56.8277,24690.0
2018-10-04 10:20:00,61.73,61.9,61.7,61.86,42994.0,56.8277,56.9842,56.8001,56.9474,42994.0
2018-10-04 10:30:00,61.87,61.92,61.67,61.69,54094.0,56.9566,57.0026,56.7725,56.7909,54094.0
2018-10-04 10:40:00,61.69,61.71,61.55,61.67,71411.0,56.7909,56.8093,56.662,56.7725,71411.0
2018-10-04 10:50:00,61.67,61.77,61.65,61.73,42706.0,56.7725,56.8646,56.7541,56.8277,42706.0
2018-10-04 11:00:00,61.73,61.83,61.71,61.79,48571.0,56.8277,56.9198,56.8093,56.883,48571.0
2018-10-04 11:10:00,61.79,61.85,61.76,61.76,31979.0,56.883,56.9382,56.8554,56.8554,31979.0
2018-10-04 11:20:00,61.76,61.86,61.73,61.77,27388.0,56.8554,56.9474,56.8277,56.8646,27388.0
2018-10-04 11:30:00,61.78,61.83,61.72,61.72,24988.0,56.8738,56.9198,56.8185,56.8185,24988.0
2018-10-04 11:40:00,61.74,61.79,61.68,61.69,31340.0,56.8369,56.883,56.7817,56.7909,31340.0
2018-10-04 11:50:00,61.69,61.72,61.59,61.6,27551.0,56.7909,56.8185,56.6989,56.7081,27551.0
2018-10-04 12:00:00,61.59,61.59,61.44,61.47,57779.0,56.6989,56.6989,56.5608,56.5884,57779.0
2018-10-04 12:10:00,61.46,61.46,61.36,61.38,61976.0,56.5792,56.5792,56.4871,56.5055,61976.0
2018-10-04 12:20:00,61.39,61.39,61.24,61.33,89048.0,56.5147,56.5147,56.3766,56.4595,89048.0
2018-10-04 12:30:00,61.33,61.47,61.31,61.45,36934.0,56.4595,56.5884,56.4411,56.57,36934.0
2018-10-04 12:40:00,61.46,61.47,61.36,61.41,54980.0,56.5792,56.5884,56.4871,56.5331,54980.0
2018-10-04 12:50:00,61.41,61.44,61.27,61.34,48447.0,56.5331,56.5608,56.4043,56.4687,48447.0
2018-10-04 13:00:00,61.33,61.34,61.25,61.28,38713.0,56.4595,56.4687,56.3859,56.4135,38713.0
2018-10-04 13:10:00,61.29,61.32,61.26,61.27,45263.0,56.4227,56.4503,56.3951,56.4043,45263.0
2018-10-04 13:20:00,61.27,61.41,61.22,61.37,36548.0,56.4043,56.5331,56.3582,56.4963,36548.0
2018-10-04 13:30:00,61.39,61.46,61.33,61.46,33957.0,56.5147,56.5792,56.4595,56.5792,33957.0
2018-10-04 13:40:00,61.48,61.58,61.47,61.47,39140.0,56.5976,56.6896,56.5884,56.5884,39140.0
2018-10-04 13:50:00,61.47,61.49,61.36,61.39,31939.0,56.5884,56.6068,56.4871,56.5147,31939.0
2018-10-04 14:00:00,61.39,61.43,61.34,61.37,39389.0,56.5147,56.5516,56.4687,56.4963,39389.0
2018-10-04 14:10:00,61.37,61.4,61.28,61.31,62925.0,56.4963,56.5239,56.4135,56.4411,62925.0
2018-10-04 14:20:00,61.31,61.37,61.26,61.35,32509.0,56.4411,56.4963,56.3951,56.4779,32509.0
2018-10-04 14:30:00,61.35,61.5,61.33,61.48,36201.0,56.4779,56.616,56.4595,56.5976,36201.0
2018-10-04 14:40:00,61.49,61.52,61.44,61.46,53158.0,56.6068,56.6344,56.5608,56.5792,53158.0
2018-10-04 14:50:00,61.46,61.54,61.43,61.52,64372.0,56.5792,56.6528,56.5516,56.6344,64372.0
2018-10-04 15:00:00,61.52,61.58,61.49,61.57,36783.0,56.6344,56.6896,56.6068,56.6804,36783.0
2018-10-04 15:10:00,61.57,61.59,61.52,61.54,34269.0,56.6804,56.6989,56.6344,56.6528,34269.0
2018-10-04 15:20:00,61.54,61.54,61.45,61.46,37997.0,56.6528,56.6528,56.57,56.5792,37997.0
2018-10-04 15:30:00,61.46,61.49,61.41,61.43,47723.0,56.5792,56.6068,56.5331,56.5516,47723.0
2018-10-04 15:40:00,61.44,61.6,61.43,61.57,79063.0,56.5608,56.7081,56.5516,56.6804,79063.0
2018-10-04 15:50:00,61.58,61.61,61.56,61.58,157097.0,56.6896,56.7173,56.6712,56.6896,157097.0
2018-10-05 09:30:00,61.68,61.87,61.51,61.81,77712.0,56.7817,56.9566,56.6252,56.9014,77712.0
2018-10-05 09:40:00,61.8,61.82,61.53,61.62,52026.0,56.8922,56.9106,56.6436,56.7265,52026.0
2018-10-05 09:50:00,61.66,61.66,61.53,61.54,45776.0,56.7633,56.7633,56.6436,56.6528,45776.0
2018-10-05 10:00:00,61.54,61.58,61.3,61.31,52853.0,56.6528,56.6896,56.4319,56.4411,52853.0
2018-10-05 10:10:00,61.31,61.44,61.3,61.34,75575.0,56.4411,56.5608,56.4319,56.4687,75575.0
2018-10-05 10:20:00,61.32,61.41,61.28,61.32,46263.0,56.4503,56.5331,56.4135,56.4503,46263.0
2018-10-05 10:30:00,61.31,61.31,61.07,61.08,41002.0,56.4411,56.4411,56.2201,56.2294,41002.0
2018-10-05 10:40:00,61.08,61.1,60.94,60.98,84409.0,56.2294,56.2478,56.1005,56.1373,84409.0
2018-10-05 10:50:00,60.99,61.13,60.95,61.0,91371.0,56.1465,56.2754,56.1097,56.1557,91371.0
2018-10-05 11:00:00,60.99,61.08,60.92,61.01,47393.0,56.1465,56.2294,56.0821,56.1649,47393.0
2018-10-05 11:10:00,61.02,61.16,61.0,61.1,48088.0,56.1741,56.303,56.1557,56.2478,48088.0
2018-10-05 11:20:00,61.09,61.24,61.07,61.21,159319.0,56.2386,56.3766,56.2201,56.349,159319.0
2018-10-05 11:30:00,61.22,61.23,61.12,61.19,47872.0,56.3582,56.3674,56.2662,56.3306,47872.0
2018-10-05 11:40:00,61.18,61.21,61.09,61.18,63444.0,56.3214,56.349,56.2386,56.3214,63444.0
2018-10-05 11:50:00,61.17,61.17,61.07,61.08,58214.0,56.3122,56.3122,56.2201,56.2294,58214.0
2018-10-05 12:00:00,61.09,61.1,60.97,61.03,78864.0,56.2386,56.2478,56.1281,56.1833,78864.0
2018-10-05 12:10:00,61.03,61.03,60.89,60.9,62392.0,56.1833,56.1833,56.0544,56.0636,62392.0
2018-10-05 12:20:00,60.91,61.14,60.91,61.08,86993.0,56.0729,56.2846,56.0729,56.2294,86993.0
2018-10-05 12:30:00,61.08,61.08,60.96,60.96,44402.0,56.2294,56.2294,56.1189,56.1189,44402.0
2018-10-05 12:40:00,60.95,60.98,60.89,60.94,71553.0,56.1097,56.1373,56.0544,56.1005,71553.0
2018-10-05 12:50:00,60.94,60.97,60.88,60.89,89148.0,56.1005,56.1281,56.0452,56.0544,89148.0
2018-10-05 13:00:00,60.89,60.92,60.82,60.84,76655.0,56.0544,56.0821,55.99,56.0084,76655.0
2018-10-05 13:10:00,60.85,60.89,60.81,60.86,57408.0,56.0176,56.0544,55.9808,56.0268,57408.0
2018-10-05 13:20:00,60.86,60.86,60.72,60.74,48343.0,56.0268,56.0268,55.8979,55.9164,48343.0
2018-10-05 13:30:00,60.76,60.81,60.67,60.78,108142.0,55.9348,55.9808,55.8519,55.9532,108142.0
2018-10-05 13:40:00,60.79,60.93,60.79,60.92,53129.0,55.9624,56.0913,55.9624,56.0821,53129.0
2018-10-05 13:50:00,60.93,60.99,60.92,60.94,43425.0,56.0913,56.1465,56.0821,56.1005,43425.0
2018-10-05 14:00:00,60.95,61.0,60.87,60.87,33278.0,56.1097,56.1557,56.036,56.036,33278.0
2018-10-05 14:10:00,60.88,60.99,60.88,60.98,49908.0,56.0452,56.1465,56.0452,56.1373,49908.0
2018-10-05 14:20:00,60.99,60.99,60.88,60.96,70958.0,56.1465,56.1465,56.0452,56.1189,70958.0
2018-10-05 14:30:00,60.97,61.01,60.86,60.87,150402.0,56.1281,56.1649,56.0268,56.036,150402.0
2018-10-05 14:40:00,60.87,60.95,60.84,60.9,73131.0,56.036,56.1097,56.0084,56.0636,73131.0
2018-10-05 14:50:00,60.9,60.92,60.81,60.84,68486.0,56.0636,56.0821,55.9808,56.0084,68486.0
2018-10-05 15:00:00,60.85,60.9,60.82,60.89,104187.0,56.0176,56.0636,55.99,56.0544,104187.0
2018-10-05 15:10:00,60.89,60.94,60.82,60.92,253499.0,56.0544,56.1005,55.99,56.0821,253499.0
2018-10-05 15:20:00,60.92,60.96,60.87,60.89,53084.0,56.0821,56.1189,56.036,56.0544,53084.0
2018-10-05 15:30:00,60.9,60.92,60.84,60.88,99874.0,56.0636,56.0821,56.0084,56.0452,99874.0
2018-10-05 15:40:00,60.88,61.16,60.87,61.08,203866.0,56.0452,56.303,56.036,56.2294,203866.0
2018-10-05 15:50:00,61.08,61.08,60.98,61.04,359218.0,56.2294,56.2294,56.1373,56.1925,359218.0
2018-10-08 09:30:00,60.9,60.98,60.57,60.87,94369.0,56.0636,56.1373,55.7599,56.036,94369.0
2018-10-08 09:40:00,60.88,60.88,60.67,60.85,41686.0,56.0452,56.0452,55.8519,56.0176,41686.0
2018-10-08 09:50:00,60.85,61.07,60.84,60.89,133628.0,56.0176,56.2201,56.0084,56.0544,133628.0
2018-10-08 10:00:00,60.88,60.92,60.8,60.82,89291.0,56.0452,56.0821,55.9716,55.99,89291.0
2018-10-08 10:10:00,60.83,60.89,60.76,60.79,50887.0,55.9992,56.0544,55.9348,55.9624,50887.0
2018-10-08 10:20:00,60.8,60.88,60.68,60.71,124359.0,55.9716,56.0452,55.8611,55.8887,124359.0
2018-10-08 10:30:00,60.72,60.76,60.63,60.68,63241.0,55.8979,55.9348,55.8151,55.8611,63241.0
2018-10-08 10:40:00,60.68,60.72,60.6,60.69,60324.0,55.8611,55.8979,55.7875,55.8703,60324.0
2018-10-08 10:50:00,60.69,60.7,60.52,60.59,51540.0,55.8703,55.8795,55.7138,55.7783,51540.0
2018-10-08 11:00:00,60.58,60.59,60.43,60.57,71123.0,55.7691,55.7783,55.631,55.7599,71123.0
2018-10-08 11:10:00,60.58,60.59,60.48,60.48,40733.0,55.7691,55.7783,55.677,55.677,40733.0
2018-10-08 11:20:00,60.48,60.49,60.32,60.44,89498.0,55.677,55.6862,55.5297,55.6402,89498.0
2018-10-08 11:30:00,60.44,60.45,60.33,60.36,68630.0,55.6402,55.6494,55.5389,55.5665,68630.0
2018-10-08 11:40:00,60.35,60.38,60.17,60.22,108674.0,55.5573,55.5849,55.3916,55.4377,108674.0
2018-10-08 11:50:00,60.23,60.34,60.19,60.24,229564.0,55.4469,55.5481,55.41,55.4561,229564.0
2018-10-08 12:00:00,60.24,60.28,60.16,60.25,79292.0,55.4561,55.4929,55.3824,55.4653,79292.0
2018-10-08 12:10:00,60.26,60.37,60.25,60.34,54842.0,55.4745,55.5757,55.4653,55.5481,54842.0
2018-10-08 12:20:00,60.32,60.35,60.24,60.32,114430.0,55.5297,55.5573,55.4561,55.5297,114430.0
2018-10-08 12:30:00,60.32,60.46,60.3,60.45,41010.0,55.5297,55.6586,55.5113,55.6494,41010.0
2018-10-08 12:40:00,60.45,60.52,60.43,60.51,53303.0,55.6494,55.7138,55.631,55.7046,53303.0
2018-10-08 12:50:00,60.52,60.52,60.42,60.42,39750.0,55.7138,55.7138,55.6218,55.6218,39750.0
2018-10-08 13:00:00,60.42,60.54,60.42,60.53,39466.0,55.6218,55.7322,55.6218,55.723,39466.0
2018-10-08 13:10:00,60.53,60.57,60.45,60.46,32724.0,55.723,55.7599,55.6494,55.6586,32724.0
2018-10-08 13:20:00,60.46,60.5,60.43,60.48,24220.0,55.6586,55.6954,55.631,55.677,24220.0
2018-10-08 13:30:00,60.48,60.59,60.48,60.52,48858.0,55.677,55.7783,55.677,55.7138,48858.0
2018-10-08 13:40:00,60.53,60.55,60.49,60.49,38938.0,55.723,55.7414,55.6862,55.6862,38938.0
2018-10-08 13:50:00,60.5,60.6,60.5,60.54,26394.0,55.6954,55.7875,55.6954,55.7322,26394.0
2018-10-08 14:00:00,60.54,60.75,60.52,60.74,70495.0,55.7322,55.9256,55.7138,55.9164,70495.0
2018-10-08 14:10:00,60.73,60.78,60.69,60.69,35485.0,55.9071,55.9532,55.8703,55.8703,35485.0
2018-10-08 14:20:00,60.69,60.81,60.69,60.8,45954.0,55.8703,55.9808,55.8703,55.9716,45954.0
2018-10-08 14:30:00,60.8,60.89,60.8,60.89,41946.0,55.9716,56.0544,55.9716,56.0544,41946.0
2018-10-08 14:40:00,60.88,60.92,60.81,60.91,47766.0,56.0452,56.0821,55.9808,56.0729,47766.0
2018-10-08 14:50:00,60.91,60.92,60.85,60.85,41642.0,56.0729,56.0821,56.0176,56.0176,41642.0
2018-10-08 15:00:00,60.85,60.9,60.8,60.84,41863.0,56.0176,56.0636,55.9716,56.0084,41863.0
2018-10-08 15:10:00,60.84,60.89,60.73,60.8,100020.0,56.0084,56.0544,55.9071,55.9716,100020.0
2018-10-08 15:20:00,60.79,60.8,60.7,60.7,92081.0,55.9624,55.9716,55.8795,55.8795,92081.0
2018-10-08 15:30:00,60.7,60.74,60.66,60.67,94819.0,55.8795,55.9164,55.8427,55.8519,94819.0
2018-10-08 15:40:00,60.67,60.73,60.62,60.67,189632.0,55.8519,55.9071,55.8059,55.8519,189632.0
2018-10-08 15:50:00,60.68,60.72,60.6,60.62,312435.0,55.8611,55.8979,55.7875,55.8059,312435.0
2018-10-09 09:30:00,60.65,60.73,59.57,59.92,430705.0,55.8335,55.9071,54.8393,55.1615,430705.0
2018-10-09 09:40:00,59.88,60.2,59.77,60.01,225726.0,55.1247,55.4192,55.0234,55.2443,225726.0
2018-10-09 09:50:00,60.02,60.44,59.99,60.37,172970.0,55.2535,55.6402,55.2259,55.5757,172970.0
2018-10-09 10:00:00,60.41,60.49,60.19,60.24,122365.0,55.6126,55.6862,55.41,55.4561,122365.0
2018-10-09 10:10:00,60.25,60.3,60.04,60.17,122097.0,55.4653,55.5113,55.2719,55.3916,122097.0
2018-10-09 10:20:00,60.17,60.25,59.88,60.0,323303.0,55.3916,55.4653,55.1247,55.2351,323303.0
2018-10-09 10:30:00,60.0,60.13,59.92,59.96,305733.0,55.2351,55.3548,55.1615,55.1983,305733.0
2018-10-09 10:40:00,59.96,60.11,59.91,59.99,272221.0,55.1983,55.3364,55.1523,55.2259,272221.0
2018-10-09 10:50:00,60.0,60.06,59.85,59.85,197573.0,55.2351,55.2904,55.097,55.097,197573.0
2018-10-09 11:00:00,59.87,60.0,59.84,59.9,149647.0,55.1154,55.2351,55.0878,55.1431,149647.0
2018-10-09 11:10:00,59.91,60.08,59.88,60.02,109139.0,55.1523,55.3088,55.1247,55.2535,109139.0
2018-10-09 11:20:00,60.01,60.15,59.95,60.03,107502.0,55.2443,55.3732,55.1891,55.2627,107502.0
2018-10-09 11:30:00,60.03,60.12,59.97,60.06,152757.0,55.2627,55.3456,55.2075,55.2904,152757.0
2018-10-09 11:40:00,60.07,60.08,59.97,60.07,86786.0,55.2996,55.3088,55.2075,55.2996,86786.0
2018-10-09 11:50:00,60.08,60.15,59.97,59.97,73111.0,55.3088,55.3732,55.2075,55.2075,73111.0
2018-10-09 12:00:00,59.97,60.04,59.93,59.96,154212.0,55.2075,55.2719,55.1707,55.1983,154212.0
2018-10-09 12:10:00,59.96,59.99,59.87,59.88,120770.0,55.1983,55.2259,55.1154,55.1247,120770.0
2018-10-09 12:20:00,59.9,59.95,59.8,59.83,82950.0,55.1431,55.1891,55.051,55.0786,82950.0
2018-10-09 12:30:00,59.83,59.86,59.76,59.81,80242.0,55.0786,55.1062,55.0142,55.0602,80242.0
2018-10-09 12:40:00,59.81,59.91,59.72,59.89,136309.0,55.0602,55.1523,54.9774,55.1339,136309.0
2018-10-09 12:50:00,59.91,59.97,59.73,59.73,97717.0,55.1523,55.2075,54.9866,54.9866,97717.0
2018-10-09 13:00:00,59.73,59.77,59.68,59.71,72888.0,54.9866,55.0234,54.9405,54.9682,72888.0
2018-10-09 13:10:00,59.71,59.82,59.71,59.73,51913.0,54.9682,55.0694,54.9682,54.9866,51913.0
2018-10-09 13:20:00,59.73,59.92,59.69,59.87,102941.0,54.9866,55.1615,54.9497,55.1154,102941.0
2018-10-09 13:30:00,59.88,59.91,59.83,59.9,292140.0,55.1247,55.1523,55.0786,55.1431,292140.0
2018-10-09 13:40:00,59.91,59.96,59.84,59.89,165067.0,55.1523,55.1983,55.0878,55.1339,165067.0
2018-10-09 13:50:00,59.89,59.99,59.83,59.95,59229.0,55.1339,55.2259,55.0786,55.1891,59229.0
2018-10-09 14:00:00,59.95,59.96,59.84,59.91,129402.0,55.1891,55.1983,55.0878,55.1523,129402.0
2018-10-09 14:10:00,59.92,59.96,59.76,59.77,155216.0,55.1615,55.1983,55.0142,55.0234,155216.0
2018-10-09 14:20:00,59.77,59.79,59.71,59.76,86919.0,55.0234,55.0418,54.9682,55.0142,86919.0
2018-10-09 14:30:00,59.77,59.82,59.73,59.8,66789.0,55.0234,55.0694,54.9866,55.051,66789.0
2018-10-09 14:40:00,59.8,59.8,59.59,59.62,98871.0,55.051,55.051,54.8577,54.8853,98871.0
2018-10-09 14:50:00,59.62,59.78,59.59,59.73,143068.0,54.8853,55.0326,54.8577,54.9866,143068.0
2018-10-09 15:00:00,59.72,59.76,59.64,59.65,110146.0,54.9774,55.0142,54.9037,54.9129,110146.0
2018-10-09 15:10:00,59.65,59.68,59.56,59.68,108572.0,54.9129,54.9405,54.8301,54.9405,108572.0
2018-10-09 15:20:00,59.68,59.68,59.56,59.62,64493.0,54.9405,54.9405,54.8301,54.8853,64493.0
2018-10-09 15:30:00,59.63,59.67,59.53,59.57,122759.0,54.8945,54.9313,54.8024,54.8393,122759.0
2018-10-09 15:40:00,59.56,59.61,59.51,59.58,232986.0,54.8301,54.8761,54.784,54.8485,232986.0
2018-10-09 15:50:00,59.57,59.58,59.47,59.51,353915.0,54.8393,54.8485,54.7472,54.784,353915.0
2018-10-10 09:30:00,59.36,59.38,58.64,58.7,252285.0,54.6459,54.6644,53.9831,54.0384,252285.0
2018-10-10 09:40:00,58.7,58.86,58.59,58.77,135839.0,54.0384,54.1857,53.9371,54.1028,135839.0
2018-10-10 09:50:00,58.76,58.94,58.63,58.67,136905.0,54.0936,54.2593,53.9739,54.0107,136905.0
2018-10-10 10:00:00,58.68,58.73,58.18,58.4,210344.0,54.0199,54.066,53.5597,53.7622,210344.0
2018-10-10 10:10:00,58.4,58.4,57.95,58.15,330614.0,53.7622,53.7622,53.3479,53.532,330614.0
2018-10-10 10:20:00,58.15,58.29,58.1,58.14,238750.0,53.532,53.6609,53.486,53.5228,238750.0
2018-10-10 10:30:00,58.15,58.28,58.05,58.05,155768.0,53.532,53.6517,53.44,53.44,155768.0
2018-10-10 10:40:00,58.05,58.07,57.9,57.95,126756.0,53.44,53.4584,53.3019,53.3479,126756.0
2018-10-10 10:50:00,57.96,58.03,57.66,57.85,216813.0,53.3571,53.4216,53.081,53.2559,216813.0
2018-10-10 11:00:00,57.84,57.92,57.72,57.73,90955.0,53.2467,53.3203,53.1362,53.1454,90955.0
2018-10-10 11:10:00,57.73,57.76,57.51,57.69,288361.0,53.1454,53.173,52.9429,53.1086,288361.0
2018-10-10 11:20:00,57.72,57.78,57.58,57.69,198410.0,53.1362,53.1914,53.0073,53.1086,198410.0
2018-10-10 11:30:00,57.7,57.73,57.33,57.48,187132.0,53.1178,53.1454,52.7772,52.9152,187132.0
2018-10-10 11:40:00,57.49,57.6,57.4,57.47,287421.0,52.9245,53.0257,52.8416,52.906,287421.0
2018-10-10 11:50:00,57.48,57.55,57.2,57.22,284099.0,52.9152,52.9797,52.6575,52.6759,284099.0
2018-10-10 12:00:00,57.22,57.3,57.06,57.15,172449.0,52.6759,52.7495,52.5286,52.6115,172449.0
2018-10-10 12:10:00,57.15,57.31,57.09,57.3,191633.0,52.6115,52.7587,52.5562,52.7495,191633.0
2018-10-10 12:20:00,57.3,57.33,56.88,57.0,177876.0,52.7495,52.7772,52.3629,52.4734,177876.0
2018-10-10 12:30:00,56.99,57.12,56.93,57.04,131579.0,52.4642,52.5838,52.4089,52.5102,131579.0
2018-10-10 12:40:00,57.04,57.22,57.0,57.18,96604.0,52.5102,52.6759,52.4734,52.6391,96604.0
2018-10-10 12:50:00,57.19,57.37,57.19,57.23,140521.0,52.6483,52.814,52.6483,52.6851,140521.0
2018-10-10 13:00:00,57.21,57.21,57.04,57.19,106363.0,52.6667,52.6667,52.5102,52.6483,106363.0
2018-10-10 13:10:00,57.18,57.49,57.16,57.44,92204.0,52.6391,52.9245,52.6207,52.8784,92204.0
2018-10-10 13:20:00,57.44,57.46,57.32,57.36,81351.0,52.8784,52.8968,52.768,52.8048,81351.0
2018-10-10 13:30:00,57.35,57.49,57.32,57.42,58472.0,52.7956,52.9245,52.768,52.86,58472.0
2018-10-10 13:40:00,57.41,57.52,57.36,57.48,59132.0,52.8508,52.9521,52.8048,52.9152,59132.0
2018-10-10 13:50:00,57.48,57.48,57.34,57.41,68552.0,52.9152,52.9152,52.7864,52.8508,68552.0
2018-10-10 14:00:00,57.42,57.43,57.13,57.16,105347.0,52.86,52.8692,52.593,52.6207,105347.0
2018-10-10 14:10:00,57.16,57.22,57.06,57.18,114704.0,52.6207,52.6759,52.5286,52.6391,114704.0
2018-10-10 14:20:00,57.17,57.34,57.06,57.33,101667.0,52.6299,52.7864,52.5286,52.7772,101667.0
2018-10-10 14:30:00,57.32,57.44,57.3,57.43,109383.0,52.768,52.8784,52.7495,52.8692,109383.0
2018-10-10 14:40:00,57.42,57.52,57.33,57.37,139746.0,52.86,52.9521,52.7772,52.814,139746.0
2018-10-10 14:50:00,57.37,57.57,57.35,57.55,73776.0,52.814,52.9981,52.7956,52.9797,73776.0
2018-10-10 15:00:00,57.54,57.61,57.48,57.52,102434.0,52.9705,53.0349,52.9152,52.9521,102434.0
2018-10-10 15:10:00,57.52,57.53,57.23,57.28,105342.0,52.9521,52.9613,52.6851,52.7311,105342.0
2018-10-10 15:20:00,57.27,57.53,57.27,57.49,122374.0,52.7219,52.9613,52.7219,52.9245,122374.0
2018-10-10 15:30:00,57.49,57.5,57.3,57.31,165245.0,52.9245,52.9337,52.7495,52.7587,165245.0
2018-10-10 15:40:00,57.3,57.51,57.15,57.5,390192.0,52.7495,52.9429,52.6115,52.9337,390192.0
2018-10-10 15:50:00,57.5,57.51,57.28,57.33,644688.0,52.9337,52.9429,52.7311,52.7772,644688.0
2018-10-11 09:30:00,57.8,58.66,57.76,57.76,310603.0,53.2098,54.0015,53.173,53.173,310603.0
2018-10-11 09:40:00,57.82,58.09,57.59,58.03,176446.0,53.2282,53.4768,53.0165,53.4216,176446.0
2018-10-11 09:50:00,58.05,58.08,57.88,57.94,230434.0,53.44,53.4676,53.2835,53.3387,230434.0
2018-10-11 10:00:00,57.93,58.12,57.74,58.11,164287.0,53.3295,53.5044,53.1546,53.4952,164287.0
2018-10-11 10:10:00,58.12,58.29,57.95,58.1,211414.0,53.5044,53.6609,53.3479,53.486,211414.0
2018-10-11 10:20:00,58.11,58.31,58.07,58.3,145122.0,53.4952,53.6793,53.4584,53.6701,145122.0
2018-10-11 10:30:00,58.29,58.44,58.08,58.15,184437.0,53.6609,53.799,53.4676,53.532,184437.0
2018-10-11 10:40:00,58.15,58.18,57.63,57.64,101717.0,53.532,53.5597,53.0533,53.0625,101717.0
2018-10-11 10:50:00,57.65,57.94,57.64,57.74,59666.0,53.0717,53.3387,53.0625,53.1546,59666.0
2018-10-11 11:00:00,57.73,57.8,57.44,57.53,89052.0,53.1454,53.2098,52.8784,52.9613,89052.0
2018-10-11 11:10:00,57.52,57.57,57.23,57.54,129510.0,52.9521,52.9981,52.6851,52.9705,129510.0
2018-10-11 11:20:00,57.55,57.83,57.55,57.69,110671.0,52.9797,53.2375,52.9797,53.1086,110671.0
2018-10-11 11:30:00,57.72,57.87,57.47,57.63,160549.0,53.1362,53.2743,52.906,53.0533,160549.0
2018-10-11 11:40:00,57.63,58.15,57.63,58.13,118996.0,53.0533,53.532,53.0533,53.5136,118996.0
2018-10-11 11:50:00,58.15,58.17,57.86,57.88,131687.0,53.532,53.5505,53.2651,53.2835,131687.0
2018-10-11 12:00:00,57.88,58.02,57.83,57.86,115571.0,53.2835,53.4124,53.2375,53.2651,115571.0
2018-10-11 12:10:00,57.86,58.01,57.86,58.0,108440.0,53.2651,53.4032,53.2651,53.394,108440.0
2018-10-11 12:20:00,58.0,58.36,58.0,58.22,102260.0,53.394,53.7254,53.394,53.5965,102260.0
2018-10-11 12:30:00,58.2,58.25,58.02,58.05,173743.0,53.5781,53.6241,53.4124,53.44,173743.0
2018-10-11 12:40:00,58.05,58.1,57.95,57.96,64586.0,53.44,53.486,53.3479,53.3571,64586.0
2018-10-11 12:50:00,57.96,58.07,57.87,58.07,88522.0,53.3571,53.4584,53.2743,53.4584,88522.0
2018-10-11 13:00:00,58.06,58.08,57.85,57.88,99784.0,53.4492,53.4676,53.2559,53.2835,99784.0
2018-10-11 13:10:00,57.88,58.06,57.85,57.96,116281.0,53.2835,53.4492,53.2559,53.3571,116281.0
2018-10-11 13:20:00,57.97,58.01,57.88,57.9,96793.0,53.3663,53.4032,53.2835,53.3019,96793.0
2018-10-11 13:30:00,57.91,57.97,57.86,57.94,77053.0,53.3111,53.3663,53.2651,53.3387,77053.0
2018-10-11 13:40:00,57.93,57.94,57.78,57.85,93490.0,53.3295,53.3387,53.1914,53.2559,93490.0
2018-10-11 13:50:00,57.85,57.91,57.68,57.88,95751.0,53.2559,53.3111,53.0994,53.2835,95751.0
2018-10-11 14:00:00,57.87,57.88,57.6,57.64,92615.0,53.2743,53.2835,53.0257,53.0625,92615.0
2018-10-11 14:10:00,57.64,57.64,57.41,57.44,150286.0,53.0625,53.0625,52.8508,52.8784,150286.0
2018-10-11 14:20:00,57.44,57.47,57.26,57.33,121725.0,52.8784,52.906,52.7127,52.7772,121725.0
2018-10-11 14:30:00,57.32,57.33,57.04,57.05,147920.0,52.768,52.7772,52.5102,52.5194,147920.0
2018-10-11 14:40:00,57.04,57.07,56.43,56.9,202643.0,52.5102,52.5378,51.9486,52.3813,202643.0
2018-10-11 14:50:00,56.89,57.08,56.76,56.92,92971.0,52.3721,52.547,52.2524,52.3997,92971.0
2018-10-11 15:00:00,56.91,57.17,56.86,57.07,152842.0,52.3905,52.6299,52.3445,52.5378,152842.0
2018-10-11 15:10:00,57.07,57.61,56.99,57.61,120010.0,52.5378,53.0349,52.4642,53.0349,120010.0
2018-10-11 15:20:00,57.61,57.62,57.41,57.48,88413.0,53.0349,53.0441,52.8508,52.9152,88413.0
2018-10-11 15:30:00,57.47,57.66,57.29,57.58,196314.0,52.906,53.081,52.7403,53.0073,196314.0
2018-10-11 15:40:00,57.57,57.57,57.11,57.14,259751.0,52.9981,52.9981,52.5746,52.6022,259751.0
2018-10-11 15:50:00,57.14,57.31,57.02,57.02,444033.0,52.6022,52.7587,52.4918,52.4918,444033.0
2018-10-12 09:30:00,57.94,58.23,57.77,57.96,145494.0,53.3387,53.6057,53.1822,53.3571,145494.0
2018-10-12 09:40:00,57.96,58.03,57.52,57.54,113582.0,53.3571,53.4216,52.9521,52.9705,113582.0
2018-10-12 09:50:00,57.56,57.72,57.41,57.6,87223.0,52.9889,53.1362,52.8508,53.0257,87223.0
2018-10-12 10:00:00,57.6,57.66,57.48,57.55,147844.0,53.0257,53.081,52.9152,52.9797,147844.0
2018-10-12 10:10:00,57.55,57.55,57.33,57.33,89359.0,52.9797,52.9797,52.7772,52.7772,89359.0
2018-10-12 10:20:00,57.33,57.57,57.31,57.4,68642.0,52.7772,52.9981,52.7587,52.8416,68642.0
2018-10-12 10:30:00,57.39,57.47,57.3,57.38,66088.0,52.8324,52.906,52.7495,52.8232,66088.0
2018-10-12 10:40:00,57.39,57.51,57.37,57.51,53228.0,52.8324,52.9429,52.814,52.9429,53228.0
2018-10-12 10:50:00,57.51,57.6,57.49,57.54,84254.0,52.9429,53.0257,52.9245,52.9705,84254.0
2018-10-12 11:00:00,57.54,57.58,57.38,57.47,71998.0,52.9705,53.0073,52.8232,52.906,71998.0
2018-10-12 11:10:00,57.47,57.57,57.35,57.37,53490.0,52.906,52.9981,52.7956,52.814,53490.0
2018-10-12 11:20:00,57.37,57.45,57.2,57.22,69215.0,52.814,52.8876,52.6575,52.6759,69215.0
2018-10-12 11:30:00,57.21,57.25,57.1,57.13,55955.0,52.6667,52.7035,52.5654,52.593,55955.0
2018-10-12 11:40:00,57.12,57.18,57.0,57.17,36207.0,52.5838,52.6391,52.4734,52.6299,36207.0
2018-10-12 11:50:00,57.18,57.25,57.14,57.23,43368.0,52.6391,52.7035,52.6022,52.6851,43368.0
2018-10-12 12:00:00,57.23,57.23,57.09,57.13,34807.0,52.6851,52.6851,52.5562,52.593,34807.0
2018-10-12 12:10:00,57.15,57.21,57.08,57.13,32491.0,52.6115,52.6667,52.547,52.593,32491.0
2018-10-12 12:20:00,57.12,57.21,57.04,57.1,31373.0,52.5838,52.6667,52.5102,52.5654,31373.0
2018-10-12 12:30:00,57.1,57.14,56.84,56.85,44590.0,52.5654,52.6022,52.3261,52.3353,44590.0
2018-10-12 12:40:00,56.85,56.9,56.72,56.81,54938.0,52.3353,52.3813,52.2156,52.2985,54938.0
2018-10-12 12:50:00,56.82,57.08,56.77,57.06,129993.0,52.3077,52.547,52.2616,52.5286,129993.0
2018-10-12 13:00:00,57.05,57.27,56.97,57.24,84483.0,52.5194,52.7219,52.4457,52.6943,84483.0
2018-10-12 13:10:00,57.24,57.31,57.15,57.15,74186.0,52.6943,52.7587,52.6115,52.6115,74186.0
2018-10-12 13:20:00,57.14,57.34,57.13,57.26,67042.0,52.6022,52.7864,52.593,52.7127,67042.0
2018-10-12 13:30:00,57.25,57.29,57.12,57.25,59030.0,52.7035,52.7403,52.5838,52.7035,59030.0
2018-10-12 13:40:00,57.26,57.4,57.18,57.35,63629.0,52.7127,52.8416,52.6391,52.7956,63629.0
2018-10-12 13:50:00,57.34,57.38,57.21,57.24,57667.0,52.7864,52.8232,52.6667,52.6943,57667.0
2018-10-12 14:00:00,57.25,57.28,57.07,57.1,48517.0,52.7035,52.7311,52.5378,52.5654,48517.0
2018-10-12 14:10:00,57.12,57.12,56.93,57.0,86550.0,52.5838,52.5838,52.4089,52.4734,86550.0
2018-10-12 14:20:00,57.01,57.04,56.81,57.01,90175.0,52.4826,52.5102,52.2985,52.4826,90175.0
2018-10-12 14:30:00,57.02,57.06,56.9,57.02,61959.0,52.4918,52.5286,52.3813,52.4918,61959.0
2018-10-12 14:40:00,57.01,57.05,56.9,56.92,44011.0,52.4826,52.5194,52.3813,52.3997,44011.0
2018-10-12 14:50:00,56.92,57.16,56.91,57.13,53637.0,52.3997,52.6207,52.3905,52.593,53637.0
2018-10-12 15:00:00,57.13,57.15,57.0,57.11,50770.0,52.593,52.6115,52.4734,52.5746,50770.0
2018-10-12 15:10:00,57.11,57.2,57.1,57.14,99247.0,52.5746,52.6575,52.5654,52.6022,99247.0
2018-10-12 15:20:00,57.14,57.39,57.14,57.37,90393.0,52.6022,52.8324,52.6022,52.814,90393.0
2018-10-12 15:30:00,57.37,57.4,57.26,57.28,102883.0,52.814,52.8416,52.7127,52.7311,102883.0
2018-10-12 15:40:00,57.28,57.48,57.28,57.39,129494.0,52.7311,52.9152,52.7311,52.8324,129494.0
2018-10-12 15:50:00,57.39,57.52,57.34,57.36,285812.0,52.8324,52.9521,52.7864,52.8048,285812.0
2018-10-15 09:30:00,57.22,57.57,57.18,57.47,109428.0,52.6759,52.9981,52.6391,52.906,109428.0
2018-10-15 09:40:00,57.46,57.67,57.44,57.64,72724.0,52.8968,53.0902,52.8784,53.0625,72724.0
2018-10-15 09:50:00,57.64,57.66,57.42,57.46,54384.0,53.0625,53.081,52.86,52.8968,54384.0
2018-10-15 10:00:00,57.46,57.58,57.36,57.38,45267.0,52.8968,53.0073,52.8048,52.8232,45267.0
2018-10-15 10:10:00,57.37,57.65,57.35,57.57,44240.0,52.814,53.0717,52.7956,52.9981,44240.0
2018-10-15 10:20:00,57.56,57.8,57.56,57.68,47185.0,52.9889,53.2098,52.9889,53.0994,47185.0
2018-10-15 10:30:00,57.67,57.96,57.66,57.95,63310.0,53.0902,53.3571,53.081,53.3479,63310.0
2018-10-15 10:40:00,57.94,58.02,57.83,57.88,59345.0,53.3387,53.4124,53.2375,53.2835,59345.0
2018-10-15 10:50:00,57.87,57.99,57.85,57.91,30440.0,53.2743,53.3847,53.2559,53.3111,30440.0
2018-10-15 11:00:00,57.9,57.97,57.79,57.8,49509.0,53.3019,53.3663,53.2006,53.2098,49509.0
2018-10-15 11:10:00,57.79,57.93,57.75,57.92,40441.0,53.2006,53.3295,53.1638,53.3203,40441.0
2018-10-15 11:20:00,57.93,57.96,57.77,57.83,81649.0,53.3295,53.3571,53.1822,53.2375,81649.0
2018-10-15 11:30:00,57.85,57.9,57.8,57.86,42277.0,53.2559,53.3019,53.2098,53.2651,42277.0
2018-10-15 11:40:00,57.88,58.01,57.84,57.97,32154.0,53.2835,53.4032,53.2467,53.3663,32154.0
2018-10-15 11:50:00,57.98,58.04,57.8,57.81,56215.0,53.3755,53.4308,53.2098,53.219,56215.0
2018-10-15 12:00:00,57.79,57.81,57.69,57.71,30908.0,53.2006,53.219,53.1086,53.127,30908.0
2018-10-15 12:10:00,57.71,57.75,57.62,57.71,45727.0,53.127,53.1638,53.0441,53.127,45727.0
2018-10-15 12:20:00,57.72,57.81,57.72,57.73,39474.0,53.1362,53.219,53.1362,53.1454,39474.0
2018-10-15 12:30:00,57.73,57.86,57.72,57.82,34847.0,53.1454,53.2651,53.1362,53.2282,34847.0
2018-10-15 12:40:00,57.83,57.87,57.77,57.79,28192.0,53.2375,53.2743,53.1822,53.2006,28192.0
2018-10-15 12:50:00,57.79,57.83,57.71,57.73,36357.0,53.2006,53.2375,53.127,53.1454,36357.0
2018-10-15 13:00:00,57.73,57.77,57.69,57.71,87008.0,53.1454,53.1822,53.1086,53.127,87008.0
2018-10-15 13:10:00,57.71,57.74,57.6,57.71,63753.0,53.127,53.1546,53.0257,53.127,63753.0
2018-10-15 13:20:00,57.71,57.71,57.59,57.68,70158.0,53.127,53.127,53.0165,53.0994,70158.0
2018-10-15 13:30:00,57.68,57.76,57.62,57.74,146679.0,53.0994,53.173,53.0441,53.1546,146679.0
2018-10-15 13:40:00,57.75,57.96,57.75,57.95,26275.0,53.1638,53.3571,53.1638,53.3479,26275.0
2018-10-15 13:50:00,57.94,57.98,57.88,57.96,30946.0,53.3387,53.3755,53.2835,53.3571,30946.0
2018-10-15 14:00:00,57.97,58.06,57.88,58.06,39548.0,53.3663,53.4492,53.2835,53.4492,39548.0
2018-10-15 14:10:00,58.06,58.06,57.93,57.99,40839.0,53.4492,53.4492,53.3295,53.3847,40839.0
2018-10-15 14:20:00,57.99,58.04,57.89,57.9,45281.0,53.3847,53.4308,53.2927,53.3019,45281.0
2018-10-15 14:30:00,57.9,58.05,57.88,58.04,68214.0,53.3019,53.44,53.2835,53.4308,68214.0
2018-10-15 14:40:00,58.03,58.12,58.03,58.1,62228.0,53.4216,53.5044,53.4216,53.486,62228.0
2018-10-15 14:50:00,58.1,58.16,58.09,58.12,24574.0,53.486,53.5412,53.4768,53.5044,24574.0
2018-10-15 15:00:00,58.13,58.19,58.08,58.1,39190.0,53.5136,53.5689,53.4676,53.486,39190.0
2018-10-15 15:10:00,58.1,58.1,57.92,57.93,52776.0,53.486,53.486,53.3203,53.3295,52776.0
2018-10-15 15:20:00,57.92,58.07,57.91,58.01,45728.0,53.3203,53.4584,53.3111,53.4032,45728.0
2018-10-15 15:30:00,58.0,58.0,57.84,57.94,58238.0,53.394,53.394,53.2467,53.3387,58238.0
2018-10-15 15:40:00,57.94,57.99,57.84,57.87,118033.0,53.3387,53.3847,53.2467,53.2743,118033.0
2018-10-15 15:50:00,57.86,57.88,57.66,57.67,207867.0,53.2651,53.2835,53.081,53.0902,207867.0
2018-10-16 09:30:00,57.8,58.0,57.51,57.65,68911.0,53.2098,53.394,52.9429,53.0717,68911.0
2018-10-16 09:40:00,57.68,57.72,57.55,57.63,49806.0,53.0994,53.1362,52.9797,53.0533,49806.0
2018-10-16 09:50:00,57.62,57.67,57.54,57.55,91201.0,53.0441,53.0902,52.9705,52.9797,91201.0
2018-10-16 10:00:00,57.55,57.82,57.52,57.8,62832.0,52.9797,53.2282,52.9521,53.2098,62832.0
2018-10-16 10:10:00,57.81,57.88,57.73,57.86,48678.0,53.219,53.2835,53.1454,53.2651,48678.0
2018-10-16 10:20:00,57.86,58.15,57.86,58.1,113697.0,53.2651,53.532,53.2651,53.486,113697.0
2018-10-16 10:30:00,58.1,58.28,58.09,58.28,35448.0,53.486,53.6517,53.4768,53.6517,35448.0
2018-10-16 10:40:00,58.29,58.37,58.24,58.34,33164.0,53.6609,53.7346,53.6149,53.707,33164.0
2018-10-16 10:50:00,58.35,58.42,58.3,58.39,32622.0,53.7162,53.7806,53.6701,53.753,32622.0
2018-10-16 11:00:00,58.39,58.39,58.25,58.28,30866.0,53.753,53.753,53.6241,53.6517,30866.0
2018-10-16 11:10:00,58.27,58.46,58.25,58.34,59640.0,53.6425,53.8174,53.6241,53.707,59640.0
2018-10-16 11:20:00,58.34,58.48,58.33,58.47,109950.0,53.707,53.8358,53.6977,53.8266,109950.0
2018-10-16 11:30:00,58.46,58.68,58.37,58.64,412468.0,53.8174,54.0199,53.7346,53.9831,412468.0
2018-10-16 11:40:00,58.62,58.69,58.6,58.64,71406.0,53.9647,54.0292,53.9463,53.9831,71406.0
2018-10-16 11:50:00,58.64,58.86,58.64,58.82,100304.0,53.9831,54.1857,53.9831,54.1488,100304.0
2018-10-16 12:00:00,58.81,58.83,58.74,58.81,19165.0,54.1396,54.158,54.0752,54.1396,19165.0
2018-10-16 12:10:00,58.81,58.83,58.76,58.81,21939.0,54.1396,54.158,54.0936,54.1396,21939.0
2018-10-16 12:20:00,58.82,58.84,58.78,58.82,36744.0,54.1488,54.1672,54.112,54.1488,36744.0
2018-10-16 12:30:00,58.82,58.89,58.78,58.81,45445.0,54.1488,54.2133,54.112,54.1396,45445.0
2018-10-16 12:40:00,58.82,58.88,58.79,58.88,30593.0,54.1488,54.2041,54.1212,54.2041,30593.0
2018-10-16 12:50:00,58.87,59.06,58.87,59.04,84187.0,54.1949,54.3698,54.1949,54.3514,84187.0
2018-10-16 13:00:00,59.04,59.12,59.02,59.07,131227.0,54.3514,54.425,54.3329,54.379,131227.0
2018-10-16 13:10:00,59.07,59.15,59.05,59.13,51493.0,54.379,54.4526,54.3606,54.4342,51493.0
2018-10-16 13:20:00,59.12,59.13,59.06,59.11,35188.0,54.425,54.4342,54.3698,54.4158,35188.0
2018-10-16 13:30:00,59.11,59.11,58.91,58.98,73058.0,54.4158,54.4158,54.2317,54.2961,73058.0
2018-10-16 13:40:00,58.97,59.01,58.94,58.99,27200.0,54.2869,54.3237,54.2593,54.3053,27200.0
2018-10-16 13:50:00,58.96,58.98,58.85,58.86,42573.0,54.2777,54.2961,54.1764,54.1857,42573.0
2018-10-16 14:00:00,58.86,58.87,58.82,58.82,86698.0,54.1857,54.1949,54.1488,54.1488,86698.0
2018-10-16 14:10:00,58.83,58.87,58.75,58.83,460266.0,54.158,54.1949,54.0844,54.158,460266.0
2018-10-16 14:20:00,58.82,58.87,58.73,58.87,50961.0,54.1488,54.1949,54.066,54.1949,50961.0
2018-10-16 14:30:00,58.87,58.97,58.86,58.92,33138.0,54.1949,54.2869,54.1857,54.2409,33138.0
2018-10-16 14:40:00,58.92,59.0,58.92,58.95,32750.0,54.2409,54.3145,54.2409,54.2685,32750.0
2018-10-16 14:50:00,58.96,58.98,58.91,58.95,32581.0,54.2777,54.2961,54.2317,54.2685,32581.0
2018-10-16 15:00:00,58.95,58.97,58.9,58.97,43884.0,54.2685,54.2869,54.2225,54.2869,43884.0
2018-10-16 15:10:00,58.97,58.97,58.86,58.89,109946.0,54.2869,54.2869,54.1857,54.2133,109946.0
2018-10-16 15:20:00,58.9,58.9,58.7,58.73,96073.0,54.2225,54.2225,54.0384,54.066,96073.0
2018-10-16 15:30:00,58.73,58.74,58.64,58.71,169622.0,54.066,54.0752,53.9831,54.0476,169622.0
2018-10-16 15:40:00,58.71,59.01,58.69,58.95,146950.0,54.0476,54.3237,54.0292,54.2685,146950.0
2018-10-16 15:50:00,58.96,58.99,58.9,58.93,221850.0,54.2777,54.3053,54.2225,54.2501,221850.0
2018-10-17 09:30:00,60.5,60.86,60.19,60.3,462764.0,55.6954,56.0268,55.41,55.5113,462764.0
2018-10-17 09:40:00,60.29,60.48,59.69,59.7,196248.0,55.5021,55.677,54.9497,54.9589,196248.0
2018-10-17 09:50:00,59.68,60.02,59.53,59.55,143354.0,54.9405,55.2535,54.8024,54.8209,143354.0
2018-10-17 10:00:00,59.54,59.61,59.33,59.53,55407.0,54.8117,54.8761,54.6183,54.8024,55407.0
2018-10-17 10:10:00,59.54,59.77,59.19,59.21,203615.0,54.8117,55.0234,54.4894,54.5079,203615.0
2018-10-17 10:20:00,59.19,59.35,59.15,59.22,137950.0,54.4894,54.6367,54.4526,54.5171,137950.0
2018-10-17 10:30:00,59.24,59.49,59.09,59.1,74051.0,54.5355,54.7656,54.3974,54.4066,74051.0
2018-10-17 10:40:00,59.06,59.13,58.93,59.01,61951.0,54.3698,54.4342,54.2501,54.3237,61951.0
2018-10-17 10:50:00,59.0,59.1,58.96,59.01,61883.0,54.3145,54.4066,54.2777,54.3237,61883.0
2018-10-17 11:00:00,59.02,59.08,58.88,59.05,56251.0,54.3329,54.3882,54.2041,54.3606,56251.0
2018-10-17 11:10:00,59.05,59.08,58.8,58.92,76101.0,54.3606,54.3882,54.1304,54.2409,76101.0
2018-10-17 11:20:00,58.9,58.94,58.81,58.89,57325.0,54.2225,54.2593,54.1396,54.2133,57325.0
2018-10-17 11:30:00,58.91,58.94,58.76,58.76,98362.0,54.2317,54.2593,54.0936,54.0936,98362.0
2018-10-17 11:40:00,58.77,59.01,58.65,58.95,88104.0,54.1028,54.3237,53.9923,54.2685,88104.0
2018-10-17 11:50:00,58.96,59.3,58.96,59.24,93038.0,54.2777,54.5907,54.2777,54.5355,93038.0
2018-10-17 12:00:00,59.26,59.39,59.18,59.37,65495.0,54.5539,54.6736,54.4802,54.6552,65495.0
2018-10-17 12:10:00,59.37,59.46,59.25,59.36,68397.0,54.6552,54.738,54.5447,54.6459,68397.0
2018-10-17 12:20:00,59.37,59.43,59.31,59.31,56391.0,54.6552,54.7104,54.5999,54.5999,56391.0
2018-10-17 12:30:00,59.31,59.33,59.2,59.3,55947.0,54.5999,54.6183,54.4987,54.5907,55947.0
2018-10-17 12:40:00,59.3,59.35,59.14,59.14,61222.0,54.5907,54.6367,54.4434,54.4434,61222.0
2018-10-17 12:50:00,59.14,59.29,59.12,59.29,55032.0,54.4434,54.5815,54.425,54.5815,55032.0
2018-10-17 13:00:00,59.3,59.32,59.19,59.29,67049.0,54.5907,54.6091,54.4894,54.5815,67049.0
2018-10-17 13:10:00,59.28,59.37,59.24,59.26,41450.0,54.5723,54.6552,54.5355,54.5539,41450.0
2018-10-17 13:20:00,59.27,59.42,59.26,59.31,69374.0,54.5631,54.7012,54.5539,54.5999,69374.0
2018-10-17 13:30:00,59.32,59.5,59.26,59.47,89251.0,54.6091,54.7748,54.5539,54.7472,89251.0
2018-10-17 13:40:00,59.46,59.54,59.41,59.45,57394.0,54.738,54.8117,54.692,54.7288,57394.0
2018-10-17 13:50:00,59.46,59.52,59.43,59.5,53431.0,54.738,54.7932,54.7104,54.7748,53431.0
2018-10-17 14:00:00,59.49,59.49,59.25,59.31,69185.0,54.7656,54.7656,54.5447,54.5999,69185.0
2018-10-17 14:10:00,59.3,59.31,59.15,59.2,62448.0,54.5907,54.5999,54.4526,54.4987,62448.0
2018-10-17 14:20:00,59.19,59.19,59.02,59.07,62515.0,54.4894,54.4894,54.3329,54.379,62515.0
2018-10-17 14:30:00,59.07,59.19,58.98,59.02,54026.0,54.379,54.4894,54.2961,54.3329,54026.0
2018-10-17 14:40:00,59.02,59.13,59.01,59.08,56463.0,54.3329,54.4342,54.3237,54.3882,56463.0
2018-10-17 14:50:00,59.08,59.27,59.07,59.2,57691.0,54.3882,54.5631,54.379,54.4987,57691.0
2018-10-17 15:00:00,59.2,59.3,59.16,59.3,78043.0,54.4987,54.5907,54.4618,54.5907,78043.0
2018-10-17 15:10:00,59.29,59.3,58.96,59.12,110656.0,54.5815,54.5907,54.2777,54.425,110656.0
2018-10-17 15:20:00,59.12,59.33,59.08,59.3,142423.0,54.425,54.6183,54.3882,54.5907,142423.0
2018-10-17 15:30:00,59.3,59.31,59.1,59.19,103071.0,54.5907,54.5999,54.4066,54.4894,103071.0
2018-10-17 15:40:00,59.19,59.19,59.02,59.15,173124.0,54.4894,54.4894,54.3329,54.4526,173124.0
2018-10-17 15:50:00,59.14,59.29,59.13,59.2,329160.0,54.4434,54.5815,54.4342,54.4987,329160.0
2018-10-18 09:30:00,59.16,59.16,58.42,58.84,82481.0,54.4618,54.4618,53.7806,54.1672,82481.0
2018-10-18 09:40:00,58.81,59.02,58.76,58.89,44892.0,54.1396,54.3329,54.0936,54.2133,44892.0
2018-10-18 09:50:00,58.87,59.03,58.67,58.77,80805.0,54.1949,54.3422,54.0107,54.1028,80805.0
2018-10-18 10:00:00,58.75,58.75,58.5,58.5,53348.0,54.0844,54.0844,53.8542,53.8542,53348.0
2018-10-18 10:10:00,58.49,58.58,58.42,58.56,50674.0,53.845,53.9279,53.7806,53.9095,50674.0
2018-10-18 10:20:00,58.54,58.59,58.46,58.56,46306.0,53.8911,53.9371,53.8174,53.9095,46306.0
2018-10-18 10:30:00,58.55,58.81,58.55,58.76,70546.0,53.9003,54.1396,53.9003,54.0936,70546.0
2018-10-18 10:40:00,58.75,58.88,58.74,58.79,65761.0,54.0844,54.2041,54.0752,54.1212,65761.0
2018-10-18 10:50:00,58.79,58.94,58.75,58.88,60855.0,54.1212,54.2593,54.0844,54.2041,60855.0
2018-10-18 11:00:00,58.89,58.92,58.76,58.8,44946.0,54.2133,54.2409,54.0936,54.1304,44946.0
2018-10-18 11:10:00,58.8,58.88,58.77,58.82,41512.0,54.1304,54.2041,54.1028,54.1488,41512.0
2018-10-18 11:20:00,58.83,58.84,58.62,58.68,54411.0,54.158,54.1672,53.9647,54.0199,54411.0
2018-10-18 11:30:00,58.67,58.68,58.43,58.63,58940.0,54.0107,54.0199,53.7898,53.9739,58940.0
2018-10-18 11:40:00,58.63,58.64,58.27,58.38,96052.0,53.9739,53.9831,53.6425,53.7438,96052.0
2018-10-18 11:50:00,58.39,58.43,58.19,58.39,48128.0,53.753,53.7898,53.5689,53.753,48128.0
2018-10-18 12:00:00,58.39,58.54,58.28,58.48,73943.0,53.753,53.8911,53.6517,53.8358,73943.0
2018-10-18 12:10:00,58.48,58.5,58.38,58.43,49867.0,53.8358,53.8542,53.7438,53.7898,49867.0
2018-10-18 12:20:00,58.44,58.63,58.41,58.56,48466.0,53.799,53.9739,53.7714,53.9095,48466.0
2018-10-18 12:30:00,58.55,58.56,58.44,58.47,58710.0,53.9003,53.9095,53.799,53.8266,58710.0
2018-10-18 12:40:00,58.48,58.6,58.4,58.41,49763.0,53.8358,53.9463,53.7622,53.7714,49763.0
2018-10-18 12:50:00,58.41,58.45,58.35,58.35,43467.0,53.7714,53.8082,53.7162,53.7162,43467.0
2018-10-18 13:00:00,58.34,58.36,58.22,58.26,38624.0,53.707,53.7254,53.5965,53.6333,38624.0
2018-10-18 13:10:00,58.25,58.27,58.11,58.13,35853.0,53.6241,53.6425,53.4952,53.5136,35853.0
2018-10-18 13:20:00,58.13,58.18,58.05,58.12,73898.0,53.5136,53.5597,53.44,53.5044,73898.0
2018-10-18 13:30:00,58.13,58.18,58.01,58.08,75566.0,53.5136,53.5597,53.4032,53.4676,75566.0
2018-10-18 13:40:00,58.07,58.07,57.9,58.03,116261.0,53.4584,53.4584,53.3019,53.4216,116261.0
2018-10-18 13:50:00,58.03,58.1,57.9,58.08,69400.0,53.4216,53.486,53.3019,53.4676,69400.0
2018-10-18 14:00:00,58.05,58.28,58.05,58.21,49348.0,53.44,53.6517,53.44,53.5873,49348.0
2018-10-18 14:10:00,58.21,58.21,57.95,57.96,39948.0,53.5873,53.5873,53.3479,53.3571,39948.0
2018-10-18 14:20:00,57.96,58.22,57.95,58.11,102049.0,53.3571,53.5965,53.3479,53.4952,102049.0
2018-10-18 14:30:00,58.11,58.15,58.01,58.09,122439.0,53.4952,53.532,53.4032,53.4768,122439.0
2018-10-18 14:40:00,58.09,58.25,58.02,58.05,81789.0,53.4768,53.6241,53.4124,53.44,81789.0
2018-10-18 14:50:00,58.04,58.14,58.01,58.04,63664.0,53.4308,53.5228,53.4032,53.4308,63664.0
2018-10-18 15:00:00,58.04,58.07,57.87,57.88,77954.0,53.4308,53.4584,53.2743,53.2835,77954.0
2018-10-18 15:10:00,57.88,57.94,57.77,57.83,69279.0,53.2835,53.3387,53.1822,53.2375,69279.0
2018-10-18 15:20:00,57.82,57.95,57.79,57.88,92234.0,53.2282,53.3479,53.2006,53.2835,92234.0
2018-10-18 15:30:00,57.88,57.96,57.79,57.94,101349.0,53.2835,53.3571,53.2006,53.3387,101349.0
2018-10-18 15:40:00,57.95,58.02,57.85,57.86,163601.0,53.3479,53.4124,53.2559,53.2651,163601.0
2018-10-18 15:50:00,57.87,57.97,57.81,57.95,295232.0,53.2743,53.3663,53.219,53.3479,295232.0
2018-10-19 09:30:00,58.17,58.2,57.69,57.97,221324.0,53.5505,53.5781,53.1086,53.3663,221324.0
2018-10-19 09:40:00,57.97,58.21,57.87,58.16,53234.0,53.3663,53.5873,53.2743,53.5412,53234.0
2018-10-19 09:50:00,58.19,58.4,58.16,58.35,48898.0,53.5689,53.7622,53.5412,53.7162,48898.0
2018-10-19 10:00:00,58.36,58.44,58.26,58.26,63231.0,53.7254,53.799,53.6333,53.6333,63231.0
2018-10-19 10:10:00,58.24,58.26,58.12,58.22,304309.0,53.6149,53.6333,53.5044,53.5965,304309.0
2018-10-19 10:20:00,58.22,58.3,58.05,58.06,46586.0,53.5965,53.6701,53.44,53.4492,46586.0
2018-10-19 10:30:00,58.07,58.13,57.94,58.01,51241.0,53.4584,53.5136,53.3387,53.4032,51241.0
2018-10-19 10:40:00,58.0,58.03,57.91,57.94,35253.0,53.394,53.4216,53.3111,53.3387,35253.0
2018-10-19 10:50:00,57.93,58.08,57.87,58.05,24142.0,53.3295,53.4676,53.2743,53.44,24142.0
2018-10-19 11:00:00,58.07,58.13,58.02,58.1,30456.0,53.4584,53.5136,53.4124,53.486,30456.0
2018-10-19 11:10:00,58.11,58.23,58.06,58.1,39655.0,53.4952,53.6057,53.4492,53.486,39655.0
2018-10-19 11:20:00,58.12,58.18,58.06,58.07,40719.0,53.5044,53.5597,53.4492,53.4584,40719.0
2018-10-19 11:30:00,58.06,58.09,57.97,58.06,79811.0,53.4492,53.4768,53.3663,53.4492,79811.0
2018-10-19 11:40:00,58.06,58.12,58.02,58.04,44356.0,53.4492,53.5044,53.4124,53.4308,44356.0
2018-10-19 11:50:00,58.05,58.21,58.01,58.19,45898.0,53.44,53.5873,53.4032,53.5689,45898.0
2018-10-19 12:00:00,58.2,58.31,58.18,58.25,57926.0,53.5781,53.6793,53.5597,53.6241,57926.0
2018-10-19 12:10:00,58.26,58.26,58.12,58.17,68843.0,53.6333,53.6333,53.5044,53.5505,68843.0
2018-10-19 12:20:00,58.15,58.15,57.92,57.93,74664.0,53.532,53.532,53.3203,53.3295,74664.0
2018-10-19 12:30:00,57.93,57.94,57.74,57.79,80755.0,53.3295,53.3387,53.1546,53.2006,80755.0
2018-10-19 12:40:00,57.78,57.94,57.71,57.9,32429.0,53.1914,53.3387,53.127,53.3019,32429.0
2018-10-19 12:50:00,57.91,58.0,57.84,57.91,68338.0,53.3111,53.394,53.2467,53.3111,68338.0
2018-10-19 13:00:00,57.9,57.92,57.76,57.82,47864.0,53.3019,53.3203,53.173,53.2282,47864.0
2018-10-19 13:10:00,57.82,58.1,57.82,58.07,65953.0,53.2282,53.486,53.2282,53.4584,65953.0
2018-10-19 13:20:00,58.08,58.11,57.99,58.07,56750.0,53.4676,53.4952,53.3847,53.4584,56750.0
2018-10-19 13:30:00,58.04,58.09,57.99,58.0,50228.0,53.4308,53.4768,53.3847,53.394,50228.0
2018-10-19 13:40:00,57.99,58.03,57.91,58.03,73623.0,53.3847,53.4216,53.3111,53.4216,73623.0
2018-10-19 13:50:00,58.03,58.04,57.96,57.97,31890.0,53.4216,53.4308,53.3571,53.3663,31890.0
2018-10-19 14:00:00,57.96,57.98,57.79,57.82,110537.0,53.3571,53.3755,53.2006,53.2282,110537.0
2018-10-19 14:10:00,57.82,57.99,57.8,57.98,66212.0,53.2282,53.3847,53.2098,53.3755,66212.0
2018-10-19 14:20:00,57.98,58.13,57.96,58.04,70048.0,53.3755,53.5136,53.3571,53.4308,70048.0
2018-10-19 14:30:00,58.04,58.16,58.0,58.12,67888.0,53.4308,53.5412,53.394,53.5044,67888.0
2018-10-19 14:40:00,58.11,58.14,58.01,58.12,55746.0,53.4952,53.5228,53.4032,53.5044,55746.0
2018-10-19 14:50:00,58.11,58.13,57.99,58.01,60614.0,53.4952,53.5136,53.3847,53.4032,60614.0
2018-10-19 15:00:00,58.01,58.05,57.92,57.95,57546.0,53.4032,53.44,53.3203,53.3479,57546.0
2018-10-19 15:10:00,57.95,58.0,57.87,58.0,62161.0,53.3479,53.394,53.2743,53.394,62161.0
2018-10-19 15:20:00,57.99,58.05,57.93,58.04,60951.0,53.3847,53.44,53.3295,53.4308,60951.0
2018-10-19 15:30:00,58.03,58.08,58.0,58.03,91434.0,53.4216,53.4676,53.394,53.4216,91434.0
2018-10-19 15:40:00,58.03,58.16,58.02,58.13,154506.0,53.4216,53.5412,53.4124,53.5136,154506.0
2018-10-19 15:50:00,58.12,58.22,58.1,58.13,305447.0,53.5044,53.5965,53.486,53.5136,305447.0
2018-10-22 09:30:00,58.14,58.53,58.0,58.09,87902.0,53.5228,53.8819,53.394,53.4768,87902.0
2018-10-22 09:40:00,58.04,58.19,57.98,58.11,50141.0,53.4308,53.5689,53.3755,53.4952,50141.0
2018-10-22 09:50:00,58.11,58.11,57.7,57.79,64125.0,53.4952,53.4952,53.1178,53.2006,64125.0
2018-10-22 10:00:00,57.78,57.88,57.67,57.72,70116.0,53.1914,53.2835,53.0902,53.1362,70116.0
2018-10-22 10:10:00,57.72,57.77,57.63,57.67,58872.0,53.1362,53.1822,53.0533,53.0902,58872.0
2018-10-22 10:20:00,57.67,57.75,57.5,57.56,106902.0,53.0902,53.1638,52.9337,52.9889,106902.0
2018-10-22 10:30:00,57.56,57.58,57.4,57.45,180667.0,52.9889,53.0073,52.8416,52.8876,180667.0
2018-10-22 10:40:00,57.46,57.65,57.44,57.62,56462.0,52.8968,53.0717,52.8784,53.0441,56462.0
2018-10-22 10:50:00,57.62,57.76,57.61,57.72,57564.0,53.0441,53.173,53.0349,53.1362,57564.0
2018-10-22 11:00:00,57.71,57.74,57.55,57.55,120881.0,53.127,53.1546,52.9797,52.9797,120881.0
2018-10-22 11:10:00,57.55,57.58,57.45,57.48,125338.0,52.9797,53.0073,52.8876,52.9152,125338.0
2018-10-22 11:20:00,57.48,57.66,57.44,57.62,243438.0,52.9152,53.081,52.8784,53.0441,243438.0
2018-10-22 11:30:00,57.63,57.63,57.41,57.43,79270.0,53.0533,53.0533,52.8508,52.8692,79270.0
2018-10-22 11:40:00,57.42,57.6,57.38,57.59,93745.0,52.86,53.0257,52.8232,53.0165,93745.0
2018-10-22 11:50:00,57.59,57.62,57.48,57.59,52868.0,53.0165,53.0441,52.9152,53.0165,52868.0
2018-10-22 12:00:00,57.59,57.65,57.56,57.57,41657.0,53.0165,53.0717,52.9889,52.9981,41657.0
2018-10-22 12:10:00,57.57,57.58,57.4,57.45,48903.0,52.9981,53.0073,52.8416,52.8876,48903.0
2018-10-22 12:20:00,57.46,57.47,57.34,57.42,73025.0,52.8968,52.906,52.7864,52.86,73025.0
2018-10-22 12:30:00,57.41,57.5,57.36,57.44,61845.0,52.8508,52.9337,52.8048,52.8784,61845.0
2018-10-22 12:40:00,57.44,57.49,57.33,57.35,153107.0,52.8784,52.9245,52.7772,52.7956,153107.0
2018-10-22 12:50:00,57.34,57.39,57.23,57.23,173338.0,52.7864,52.8324,52.6851,52.6851,173338.0
2018-10-22 13:00:00,57.22,57.38,57.22,57.34,56577.0,52.6759,52.8232,52.6759,52.7864,56577.0
2018-10-22 13:10:00,57.34,57.34,57.26,57.31,47268.0,52.7864,52.7864,52.7127,52.7587,47268.0
2018-10-22 13:20:00,57.31,57.37,57.26,57.28,53009.0,52.7587,52.814,52.7127,52.7311,53009.0
2018-10-22 13:30:00,57.27,57.3,57.16,57.18,60526.0,52.7219,52.7495,52.6207,52.6391,60526.0
2018-10-22 13:40:00,57.18,57.36,57.18,57.31,68800.0,52.6391,52.8048,52.6391,52.7587,68800.0
2018-10-22 13:50:00,57.32,57.33,57.25,57.26,47356.0,52.768,52.7772,52.7035,52.7127,47356.0
2018-10-22 14:00:00,57.26,57.37,57.26,57.3,36044.0,52.7127,52.814,52.7127,52.7495,36044.0
2018-10-22 14:10:00,57.3,57.38,57.26,57.35,64123.0,52.7495,52.8232,52.7127,52.7956,64123.0
2018-10-22 14:20:00,57.36,57.43,57.29,57.43,89131.0,52.8048,52.8692,52.7403,52.8692,89131.0
2018-10-22 14:30:00,57.43,57.62,57.42,57.58,165904.0,52.8692,53.0441,52.86,53.0073,165904.0
2018-10-22 14:40:00,57.6,57.6,57.49,57.56,42595.0,53.0257,53.0257,52.9245,52.9889,42595.0
2018-10-22 14:50:00,57.56,57.75,57.54,57.73,81831.0,52.9889,53.1638,52.9705,53.1454,81831.0
2018-10-22 15:00:00,57.73,57.87,57.7,57.86,58266.0,53.1454,53.2743,53.1178,53.2651,58266.0
2018-10-22 15:10:00,57.85,57.93,57.84,57.88,64442.0,53.2559,53.3295,53.2467,53.2835,64442.0
2018-10-22 15:20:00,57.88,57.92,57.86,57.91,51801.0,53.2835,53.3203,53.2651,53.3111,51801.0
2018-10-22 15:30:00,57.91,57.94,57.83,57.83,79862.0,53.3111,53.3387,53.2375,53.2375,79862.0
2018-10-22 15:40:00,57.83,57.91,57.8,57.9,142689.0,53.2375,53.3111,53.2098,53.3019,142689.0
2018-10-22 15:50:00,57.9,57.95,57.86,57.87,264300.0,53.3019,53.3479,53.2651,53.2743,264300.0
2018-10-23 09:30:00,57.22,57.22,56.75,57.11,139276.0,52.6759,52.6759,52.2432,52.5746,139276.0
2018-10-23 09:40:00,57.08,57.23,56.96,57.11,98507.0,52.547,52.6851,52.4365,52.5746,98507.0
2018-10-23 09:50:00,57.11,57.11,56.89,56.99,71696.0,52.5746,52.5746,52.3721,52.4642,71696.0
2018-10-23 10:00:00,56.99,57.07,56.62,56.66,74031.0,52.4642,52.5378,52.1235,52.1604,74031.0
2018-10-23 10:10:00,56.65,56.68,56.34,56.37,80289.0,52.1512,52.1788,51.8658,51.8934,80289.0
2018-10-23 10:20:00,56.39,56.41,56.16,56.25,97142.0,51.9118,51.9302,51.7001,51.7829,97142.0
2018-10-23 10:30:00,56.25,56.26,55.96,56.18,95664.0,51.7829,51.7921,51.516,51.7185,95664.0
2018-10-23 10:40:00,56.18,56.27,56.06,56.22,87614.0,51.7185,51.8013,51.608,51.7553,87614.0
2018-10-23 10:50:00,56.2,56.24,56.11,56.13,59805.0,51.7369,51.7737,51.654,51.6725,59805.0
2018-10-23 11:00:00,56.13,56.4,56.05,56.39,97756.0,51.6725,51.921,51.5988,51.9118,97756.0
2018-10-23 11:10:00,56.38,56.53,56.38,56.53,79461.0,51.9026,52.0407,51.9026,52.0407,79461.0
2018-10-23 11:20:00,56.52,56.67,56.51,56.62,65098.0,52.0315,52.1696,52.0223,52.1235,65098.0
2018-10-23 11:30:00,56.62,56.67,56.49,56.5,47020.0,52.1235,52.1696,52.0039,52.0131,47020.0
2018-10-23 11:40:00,56.5,56.54,56.39,56.4,59643.0,52.0131,52.0499,51.9118,51.921,59643.0
2018-10-23 11:50:00,56.39,56.41,56.27,56.36,52194.0,51.9118,51.9302,51.8013,51.8842,52194.0
2018-10-23 12:00:00,56.34,56.55,56.34,56.55,51611.0,51.8658,52.0591,51.8658,52.0591,51611.0
2018-10-23 12:10:00,56.55,56.56,56.45,56.49,43402.0,52.0591,52.0683,51.967,52.0039,43402.0
2018-10-23 12:20:00,56.47,56.61,56.46,56.6,56875.0,51.9855,52.1143,51.9763,52.1051,56875.0
2018-10-23 12:30:00,56.6,56.78,56.59,56.75,59672.0,52.1051,52.2708,52.0959,52.2432,59672.0
2018-10-23 12:40:00,56.74,56.81,56.67,56.67,43118.0,52.234,52.2985,52.1696,52.1696,43118.0
2018-10-23 12:50:00,56.68,56.7,56.49,56.51,63934.0,52.1788,52.1972,52.0039,52.0223,63934.0
2018-10-23 13:00:00,56.5,56.84,56.49,56.84,77309.0,52.0131,52.3261,52.0039,52.3261,77309.0
2018-10-23 13:10:00,56.86,56.87,56.78,56.84,58660.0,52.3445,52.3537,52.2708,52.3261,58660.0
2018-10-23 13:20:00,56.84,56.93,56.82,56.88,54395.0,52.3261,52.4089,52.3077,52.3629,54395.0
2018-10-23 13:30:00,56.89,57.01,56.81,56.86,80486.0,52.3721,52.4826,52.2985,52.3445,80486.0
2018-10-23 13:40:00,56.87,56.89,56.65,56.68,81065.0,52.3537,52.3721,52.1512,52.1788,81065.0
2018-10-23 13:50:00,56.68,56.76,56.63,56.65,58962.0,52.1788,52.2524,52.1327,52.1512,58962.0
2018-10-23 14:00:00,56.65,56.85,56.64,56.83,74825.0,52.1512,52.3353,52.142,52.3169,74825.0
2018-10-23 14:10:00,56.83,57.01,56.8,57.01,83151.0,52.3169,52.4826,52.2892,52.4826,83151.0
2018-10-23 14:20:00,57.01,57.03,56.83,56.83,116505.0,52.4826,52.501,52.3169,52.3169,116505.0
2018-10-23 14:30:00,56.83,56.93,56.8,56.9,168524.0,52.3169,52.4089,52.2892,52.3813,168524.0
2018-10-23 14:40:00,56.9,57.08,56.88,57.08,144305.0,52.3813,52.547,52.3629,52.547,144305.0
2018-10-23 14:50:00,57.07,57.15,57.02,57.12,134010.0,52.5378,52.6115,52.4918,52.5838,134010.0
2018-10-23 15:00:00,57.12,57.21,57.06,57.14,89068.0,52.5838,52.6667,52.5286,52.6022,89068.0
2018-10-23 15:10:00,57.14,57.27,57.05,57.12,77597.0,52.6022,52.7219,52.5194,52.5838,77597.0
2018-10-23 15:20:00,57.13,57.32,57.13,57.22,60784.0,52.593,52.768,52.593,52.6759,60784.0
2018-10-23 15:30:00,57.22,57.3,57.2,57.22,115534.0,52.6759,52.7495,52.6575,52.6759,115534.0
2018-10-23 15:40:00,57.22,57.45,57.22,57.44,154493.0,52.6759,52.8876,52.6759,52.8784,154493.0
2018-10-23 15:50:00,57.43,57.52,57.36,57.47,356823.0,52.8692,52.9521,52.8048,52.906,356823.0
2018-10-24 09:30:00,57.76,57.79,57.19,57.4,92783.0,53.173,53.2006,52.6483,52.8416,92783.0
2018-10-24 09:40:00,57.37,57.67,57.36,57.37,59871.0,52.814,53.0902,52.8048,52.814,59871.0
2018-10-24 09:50:00,57.37,57.51,57.25,57.35,243794.0,52.814,52.9429,52.7035,52.7956,243794.0
2018-10-24 10:00:00,57.34,57.34,57.06,57.12,146446.0,52.7864,52.7864,52.5286,52.5838,146446.0
2018-10-24 10:10:00,57.11,57.32,57.06,57.31,127405.0,52.5746,52.768,52.5286,52.7587,127405.0
2018-10-24 10:20:00,57.3,57.35,57.21,57.25,68352.0,52.7495,52.7956,52.6667,52.7035,68352.0
2018-10-24 10:30:00,57.25,57.33,57.19,57.2,113538.0,52.7035,52.7772,52.6483,52.6575,113538.0
2018-10-24 10:40:00,57.19,57.38,57.17,57.38,216646.0,52.6483,52.8232,52.6299,52.8232,216646.0
2018-10-24 10:50:00,57.39,57.4,57.15,57.17,106483.0,52.8324,52.8416,52.6115,52.6299,106483.0
2018-10-24 11:00:00,57.15,57.21,56.77,56.78,192714.0,52.6115,52.6667,52.2616,52.2708,192714.0
2018-10-24 11:10:00,56.79,56.93,56.77,56.84,99250.0,52.28,52.4089,52.2616,52.3261,99250.0
2018-10-24 11:20:00,56.84,56.91,56.61,56.63,98965.0,52.3261,52.3905,52.1143,52.1327,98965.0
2018-10-24 11:30:00,56.64,56.67,56.54,56.61,71415.0,52.142,52.1696,52.0499,52.1143,71415.0
2018-10-24 11:40:00,56.62,56.87,56.57,56.83,71819.0,52.1235,52.3537,52.0775,52.3169,71819.0
2018-10-24 11:50:00,56.82,56.96,56.75,56.93,98673.0,52.3077,52.4365,52.2432,52.4089,98673.0
2018-10-24 12:00:00,56.93,56.97,56.82,56.84,94454.0,52.4089,52.4457,52.3077,52.3261,94454.0
2018-10-24 12:10:00,56.83,56.97,56.82,56.85,48668.0,52.3169,52.4457,52.3077,52.3353,48668.0
2018-10-24 12:20:00,56.85,56.88,56.77,56.82,45640.0,52.3353,52.3629,52.2616,52.3077,45640.0
2018-10-24 12:30:00,56.82,56.85,56.67,56.68,42496.0,52.3077,52.3353,52.1696,52.1788,42496.0
2018-10-24 12:40:00,56.67,56.69,56.52,56.55,130770.0,52.1696,52.188,52.0315,52.0591,130770.0
2018-10-24 12:50:00,56.55,56.64,56.48,56.54,86562.0,52.0591,52.142,51.9947,52.0499,86562.0
2018-10-24 13:00:00,56.53,56.54,56.32,56.35,38276.0,52.0407,52.0499,51.8474,51.875,38276.0
2018-10-24 13:10:00,56.34,56.52,56.25,56.5,75386.0,51.8658,52.0315,51.7829,52.0131,75386.0
2018-10-24 13:20:00,56.5,56.5,56.33,56.38,59287.0,52.0131,52.0131,51.8566,51.9026,59287.0
2018-10-24 13:30:00,56.38,56.44,56.25,56.25,66790.0,51.9026,51.9578,51.7829,51.7829,66790.0
2018-10-24 13:40:00,56.25,56.4,56.22,56.38,62663.0,51.7829,51.921,51.7553,51.9026,62663.0
2018-10-24 13:50:00,56.38,56.45,56.23,56.24,63987.0,51.9026,51.967,51.7645,51.7737,63987.0
2018-10-24 14:00:00,56.25,56.27,56.04,56.05,78497.0,51.7829,51.8013,51.5896,51.5988,78497.0
2018-10-24 14:10:00,56.05,56.15,56.01,56.12,105769.0,51.5988,51.6909,51.562,51.6633,105769.0
2018-10-24 14:20:00,56.12,56.26,56.08,56.23,119132.0,51.6633,51.7921,51.6264,51.7645,119132.0
2018-10-24 14:30:00,56.23,56.29,56.21,56.26,65320.0,51.7645,51.8198,51.7461,51.7921,65320.0
2018-10-24 14:40:00,56.25,56.26,55.97,56.04,90610.0,51.7829,51.7921,51.5252,51.5896,90610.0
2018-10-24 14:50:00,56.04,56.05,55.76,55.8,131045.0,51.5896,51.5988,51.3318,51.3687,131045.0
2018-10-24 15:00:00,55.79,55.79,55.46,55.58,139616.0,51.3595,51.3595,51.0557,51.1661,139616.0
2018-10-24 15:10:00,55.59,55.71,55.5,55.5,121889.0,51.1753,51.2858,51.0925,51.0925,121889.0
2018-10-24 15:20:00,55.51,55.51,55.15,55.16,199870.0,51.1017,51.1017,50.7703,50.7795,199870.0
2018-10-24 15:30:00,55.16,55.2,55.03,55.1,236603.0,50.7795,50.8163,50.6598,50.7243,236603.0
2018-10-24 15:40:00,55.1,55.13,54.77,54.77,429318.0,50.7243,50.7519,50.4205,50.4205,429318.0
2018-10-24 15:50:00,54.78,54.86,54.36,54.59,640417.0,50.4297,50.5033,50.043,50.2548,640417.0
2018-10-25 09:30:00,50.97,51.3,49.54,49.76,1738559.0,46.9222,47.226,45.6058,45.8083,1738559.0
2018-10-25 09:40:00,49.73,49.85,49.27,49.56,1319294.0,45.7807,45.8912,45.3572,45.6242,1319294.0
2018-10-25 09:50:00,49.56,49.6,49.02,49.26,1095845.0,45.6242,45.661,45.1271,45.348,1095845.0
2018-10-25 10:00:00,49.27,50.07,49.21,49.95,902015.0,45.3572,46.0937,45.302,45.9832,902015.0
2018-10-25 10:10:00,49.96,49.98,49.37,49.53,579930.0,45.9924,46.0109,45.4493,45.5966,579930.0
2018-10-25 10:20:00,49.52,50.18,49.47,49.93,606899.0,45.5874,46.195,45.5414,45.9648,606899.0
2018-10-25 10:30:00,49.93,50.56,49.77,50.41,652947.0,45.9648,46.5448,45.8175,46.4067,652947.0
2018-10-25 10:40:00,50.41,50.89,50.34,50.78,539948.0,46.4067,46.8486,46.3423,46.7473,539948.0
2018-10-25 10:50:00,50.79,51.59,50.78,51.02,544984.0,46.7565,47.493,46.7473,46.9683,544984.0
2018-10-25 11:00:00,51.02,51.1,50.41,50.96,517556.0,46.9683,47.0419,46.4067,46.913,517556.0
2018-10-25 11:10:00,50.96,51.7,50.94,51.66,454440.0,46.913,47.5943,46.8946,47.5574,454440.0
2018-10-25 11:20:00,51.66,51.7,51.41,51.57,342892.0,47.5574,47.5943,47.3273,47.4746,342892.0
2018-10-25 11:30:00,51.6,51.64,50.9,50.91,234841.0,47.5022,47.539,46.8578,46.867,234841.0
2018-10-25 11:40:00,50.92,50.95,50.74,50.8,213918.0,46.8762,46.9038,46.7105,46.7657,213918.0
2018-10-25 11:50:00,50.79,51.1,50.78,51.01,415754.0,46.7565,47.0419,46.7473,46.9591,415754.0
2018-10-25 12:00:00,51.02,51.17,50.84,51.17,405748.0,46.9683,47.1064,46.8026,47.1064,405748.0
2018-10-25 12:10:00,51.17,51.22,51.03,51.04,147395.0,47.1064,47.1524,46.9775,46.9867,147395.0
2018-10-25 12:20:00,51.04,51.06,50.99,51.01,261485.0,46.9867,47.0051,46.9406,46.9591,261485.0
2018-10-25 12:30:00,51.01,51.14,50.97,51.05,224580.0,46.9591,47.0787,46.9222,46.9959,224580.0
2018-10-25 12:40:00,51.06,51.06,50.6,50.77,326864.0,47.0051,47.0051,46.5816,46.7381,326864.0
2018-10-25 12:50:00,50.77,50.77,50.1,50.3,345708.0,46.7381,46.7381,46.1213,46.3054,345708.0
2018-10-25 13:00:00,50.31,50.44,50.25,50.26,317192.0,46.3147,46.4343,46.2594,46.2686,317192.0
2018-10-25 13:10:00,50.26,50.68,50.24,50.66,382398.0,46.2686,46.6553,46.2502,46.6369,382398.0
2018-10-25 13:20:00,50.66,50.67,50.44,50.5,240191.0,46.6369,46.6461,46.4343,46.4896,240191.0
2018-10-25 13:30:00,50.5,50.69,50.49,50.61,217729.0,46.4896,46.6645,46.4804,46.5908,217729.0
2018-10-25 13:40:00,50.61,50.88,50.56,50.71,240999.0,46.5908,46.8394,46.5448,46.6829,240999.0
2018-10-25 13:50:00,50.71,50.71,50.57,50.62,137103.0,46.6829,46.6829,46.554,46.6,137103.0
2018-10-25 14:00:00,50.62,50.68,50.16,50.16,383309.0,46.6,46.6553,46.1766,46.1766,383309.0
2018-10-25 14:10:00,50.16,50.36,50.05,50.12,515996.0,46.1766,46.3607,46.0753,46.1397,515996.0
2018-10-25 14:20:00,50.11,50.21,50.04,50.07,332029.0,46.1305,46.2226,46.0661,46.0937,332029.0
2018-10-25 14:30:00,50.07,50.13,49.8,49.8,370559.0,46.0937,46.1489,45.8452,45.8452,370559.0
2018-10-25 14:40:00,49.8,50.04,49.75,49.83,401572.0,45.8452,46.0661,45.7991,45.8728,401572.0
2018-10-25 14:50:00,49.82,50.19,49.81,50.0,254499.0,45.8636,46.2042,45.8544,46.0293,254499.0
2018-10-25 15:00:00,50.01,50.11,49.88,49.99,413299.0,46.0385,46.1305,45.9188,46.0201,413299.0
2018-10-25 15:10:00,49.99,50.05,49.88,49.96,354595.0,46.0201,46.0753,45.9188,45.9924,354595.0
2018-10-25 15:20:00,49.96,49.99,49.79,49.89,458052.0,45.9924,46.0201,45.8359,45.928,458052.0
2018-10-25 15:30:00,49.9,49.97,49.82,49.83,352135.0,45.9372,46.0017,45.8636,45.8728,352135.0
2018-10-25 15:40:00,49.83,49.84,49.35,49.38,821419.0,45.8728,45.882,45.4309,45.4585,821419.0
2018-10-25 15:50:00,49.38,50.01,49.14,49.93,1231404.0,45.4585,46.0385,45.2376,45.9648,1231404.0
2018-10-26 09:30:00,49.9,50.18,49.53,49.62,336090.0,45.9372,46.195,45.5966,45.6794,336090.0
2018-10-26 09:40:00,49.62,49.89,49.5,49.89,179006.0,45.6794,45.928,45.569,45.928,179006.0
2018-10-26 09:50:00,49.87,49.87,49.58,49.65,140881.0,45.9096,45.9096,45.6426,45.7071,140881.0
2018-10-26 10:00:00,49.65,49.65,49.0,49.02,291054.0,45.7071,45.7071,45.1087,45.1271,291054.0
2018-10-26 10:10:00,49.03,49.07,48.77,48.92,286702.0,45.1363,45.1731,44.8969,45.035,286702.0
2018-10-26 10:20:00,48.93,49.2,48.8,48.8,166698.0,45.0442,45.2928,44.9246,44.9246,166698.0
2018-10-26 10:30:00,48.81,48.83,48.63,48.64,166516.0,44.9338,44.9522,44.7681,44.7773,166516.0
2018-10-26 10:40:00,48.63,48.65,48.33,48.34,277277.0,44.7681,44.7865,44.4919,44.5011,277277.0
2018-10-26 10:50:00,48.35,48.57,48.34,48.42,170375.0,44.5103,44.7128,44.5011,44.5747,170375.0
2018-10-26 11:00:00,48.42,48.83,48.41,48.72,204121.0,44.5747,44.9522,44.5655,44.8509,204121.0
2018-10-26 11:10:00,48.73,49.11,48.72,49.06,133274.0,44.8601,45.2099,44.8509,45.1639,133274.0
2018-10-26 11:20:00,49.06,49.35,49.05,49.31,106124.0,45.1639,45.4309,45.1547,45.3941,106124.0
2018-10-26 11:30:00,49.32,49.97,49.32,49.66,278342.0,45.4033,46.0017,45.4033,45.7163,278342.0
2018-10-26 11:40:00,49.68,49.7,49.15,49.17,212713.0,45.7347,45.7531,45.2468,45.2652,212713.0
2018-10-26 11:50:00,49.21,49.49,49.21,49.38,151678.0,45.302,45.5598,45.302,45.4585,151678.0
2018-10-26 12:00:00,49.39,49.93,49.38,49.92,218941.0,45.4677,45.9648,45.4585,45.9556,218941.0
2018-10-26 12:10:00,49.93,50.08,49.87,50.08,294784.0,45.9648,46.1029,45.9096,46.1029,294784.0
2018-10-26 12:20:00,50.08,50.15,49.86,49.93,346085.0,46.1029,46.1674,45.9004,45.9648,346085.0
2018-10-26 12:30:00,49.93,50.15,49.87,49.87,235490.0,45.9648,46.1674,45.9096,45.9096,235490.0
2018-10-26 12:40:00,49.87,50.13,49.85,50.13,363083.0,45.9096,46.1489,45.8912,46.1489,363083.0
2018-10-26 12:50:00,50.14,50.14,49.79,49.91,277336.0,46.1582,46.1582,45.8359,45.9464,277336.0
2018-10-26 13:00:00,49.91,50.0,49.81,49.84,201377.0,45.9464,46.0293,45.8544,45.882,201377.0
2018-10-26 13:10:00,49.82,49.85,49.57,49.65,264359.0,45.8636,45.8912,45.6334,45.7071,264359.0
2018-10-26 13:20:00,49.65,49.68,49.55,49.59,204502.0,45.7071,45.7347,45.615,45.6518,204502.0
2018-10-26 13:30:00,49.59,49.6,49.51,49.55,241640.0,45.6518,45.661,45.5782,45.615,241640.0
2018-10-26 13:40:00,49.55,49.83,49.55,49.8,211071.0,45.615,45.8728,45.615,45.8452,211071.0
2018-10-26 13:50:00,49.8,49.81,49.7,49.78,78012.0,45.8452,45.8544,45.7531,45.8267,78012.0
2018-10-26 14:00:00,49.78,49.8,49.58,49.65,130556.0,45.8267,45.8452,45.6426,45.7071,130556.0
2018-10-26 14:10:00,49.64,49.68,49.52,49.54,131699.0,45.6979,45.7347,45.5874,45.6058,131699.0
2018-10-26 14:20:00,49.54,49.69,49.5,49.61,140650.0,45.6058,45.7439,45.569,45.6702,140650.0
2018-10-26 14:30:00,49.6,49.71,49.57,49.67,116343.0,45.661,45.7623,45.6334,45.7255,116343.0
2018-10-26 14:40:00,49.68,49.68,49.5,49.51,101037.0,45.7347,45.7347,45.569,45.5782,101037.0
2018-10-26 14:50:00,49.51,49.52,49.35,49.35,232371.0,45.5782,45.5874,45.4309,45.4309,232371.0
2018-10-26 15:00:00,49.36,49.37,49.21,49.28,184047.0,45.4401,45.4493,45.302,45.3664,184047.0
2018-10-26 15:10:00,49.29,49.43,49.21,49.41,138015.0,45.3757,45.5045,45.302,45.4861,138015.0
2018-10-26 15:20:00,49.42,49.57,49.4,49.48,154121.0,45.4953,45.6334,45.4769,45.5506,154121.0
2018-10-26 15:30:00,49.47,49.56,49.35,49.5,321813.0,45.5414,45.6242,45.4309,45.569,321813.0
2018-10-26 15:40:00,49.5,49.82,49.38,49.8,468508.0,45.569,45.8636,45.4585,45.8452,468508.0
2018-10-26 15:50:00,49.81,49.82,49.57,49.58,592367.0,45.8544,45.8636,45.6334,45.6426,592367.0
2018-10-29 09:30:00,49.93,50.18,49.36,49.36,341471.0,45.9648,46.195,45.4401,45.4401,341471.0
2018-10-29 09:40:00,49.38,49.45,49.05,49.17,335150.0,45.4585,45.5229,45.1547,45.2652,335150.0
2018-10-29 09:50:00,49.17,49.25,48.97,49.06,328366.0,45.2652,45.3388,45.0811,45.1639,328366.0
2018-10-29 10:00:00,49.07,49.15,48.82,48.99,498338.0,45.1731,45.2468,44.943,45.0995,498338.0
2018-10-29 10:10:00,49.0,49.2,48.98,49.08,279432.0,45.1087,45.2928,45.0903,45.1823,279432.0
2018-10-29 10:20:00,49.07,49.31,48.99,49.31,274764.0,45.1731,45.3941,45.0995,45.3941,274764.0
2018-10-29 10:30:00,49.3,49.33,49.08,49.15,220846.0,45.3849,45.4125,45.1823,45.2468,220846.0
2018-10-29 10:40:00,49.16,49.17,48.88,48.89,218092.0,45.256,45.2652,44.9982,45.0074,218092.0
2018-10-29 10:50:00,48.88,49.11,48.87,48.98,204883.0,44.9982,45.2099,44.989,45.0903,204883.0
2018-10-29 11:00:00,48.98,49.07,48.87,48.89,192416.0,45.0903,45.1731,44.989,45.0074,192416.0
2018-10-29 11:10:00,48.88,48.95,48.81,48.87,269016.0,44.9982,45.0627,44.9338,44.989,269016.0
2018-10-29 11:20:00,48.86,48.86,48.7,48.82,361259.0,44.9798,44.9798,44.8325,44.943,361259.0
2018-10-29 11:30:00,48.82,48.94,48.75,48.9,328762.0,44.943,45.0534,44.8785,45.0166,328762.0
2018-10-29 11:40:00,48.9,49.08,48.83,49.08,276794.0,45.0166,45.1823,44.9522,45.1823,276794.0
2018-10-29 11:50:00,49.08,49.14,48.75,48.76,195718.0,45.1823,45.2376,44.8785,44.8877,195718.0
2018-10-29 12:00:00,48.76,48.87,48.53,48.56,191229.0,44.8877,44.989,44.676,44.7036,191229.0
2018-10-29 12:10:00,48.56,48.56,48.33,48.34,181353.0,44.7036,44.7036,44.4919,44.5011,181353.0
2018-10-29 12:20:00,48.34,48.37,48.16,48.31,201503.0,44.5011,44.5287,44.3354,44.4735,201503.0
2018-10-29 12:30:00,48.31,48.5,48.22,48.39,164611.0,44.4735,44.6484,44.3906,44.5471,164611.0
2018-10-29 12:40:00,48.39,48.49,48.31,48.33,163033.0,44.5471,44.6392,44.4735,44.4919,163033.0
2018-10-29 12:50:00,48.34,48.37,48.21,48.32,135967.0,44.5011,44.5287,44.3814,44.4827,135967.0
2018-10-29 13:00:00,48.33,48.58,48.32,48.55,110878.0,44.4919,44.722,44.4827,44.6944,110878.0
2018-10-29 13:10:00,48.54,48.54,48.41,48.5,98922.0,44.6852,44.6852,44.5655,44.6484,98922.0
2018-10-29 13:20:00,48.5,48.63,48.48,48.62,118812.0,44.6484,44.7681,44.63,44.7589,118812.0
2018-10-29 13:30:00,48.61,48.8,48.59,48.71,135784.0,44.7497,44.9246,44.7312,44.8417,135784.0
2018-10-29 13:40:00,48.71,48.74,48.54,48.61,109739.0,44.8417,44.8693,44.6852,44.7497,109739.0
2018-10-29 13:50:00,48.61,48.69,48.39,48.43,144036.0,44.7497,44.8233,44.5471,44.5839,144036.0
2018-10-29 14:00:00,48.42,48.49,48.34,48.41,138365.0,44.5747,44.6392,44.5011,44.5655,138365.0
2018-10-29 14:10:00,48.41,48.42,48.17,48.24,145725.0,44.5655,44.5747,44.3446,44.409,145725.0
2018-10-29 14:20:00,48.25,48.29,48.05,48.05,182387.0,44.4182,44.4551,44.2341,44.2341,182387.0
2018-10-29 14:30:00,48.05,48.11,47.84,47.86,307124.0,44.2341,44.2894,44.0408,44.0592,307124.0
2018-10-29 14:40:00,47.86,48.07,47.79,47.92,232256.0,44.0592,44.2525,43.9948,44.1145,232256.0
2018-10-29 14:50:00,47.93,47.94,47.66,47.78,221625.0,44.1237,44.1329,43.8751,43.9856,221625.0
2018-10-29 15:00:00,47.77,47.78,47.47,47.52,257090.0,43.9764,43.9856,43.7002,43.7462,257090.0
2018-10-29 15:10:00,47.52,47.55,47.24,47.47,232159.0,43.7462,43.7738,43.4885,43.7002,232159.0
2018-10-29 15:20:00,47.47,47.65,47.32,47.48,263427.0,43.7002,43.8659,43.5621,43.7094,263427.0
2018-10-29 15:30:00,47.47,47.51,47.25,47.37,382464.0,43.7002,43.737,43.4977,43.6081,382464.0
2018-10-29 15:40:00,47.36,47.59,47.1,47.55,461550.0,43.5989,43.8107,43.3596,43.7738,461550.0
2018-10-29 15:50:00,47.56,47.94,47.53,47.91,820972.0,43.783,44.1329,43.7554,44.1052,820972.0
2018-10-30 09:30:00,47.36,48.12,47.25,47.89,402680.0,43.5989,44.2986,43.4977,44.0868,402680.0
2018-10-30 09:40:00,47.91,48.11,47.82,48.03,300285.0,44.1052,44.2894,44.0224,44.2157,300285.0
2018-10-30 09:50:00,48.03,48.17,47.87,48.11,539039.0,44.2157,44.3446,44.0684,44.2894,539039.0
2018-10-30 10:00:00,48.12,48.15,47.77,48.02,200967.0,44.2986,44.3262,43.9764,44.2065,200967.0
2018-10-30 10:10:00,48.01,48.12,47.89,48.0,213774.0,44.1973,44.2986,44.0868,44.1881,213774.0
2018-10-30 10:20:00,48.0,48.1,47.91,47.95,206455.0,44.1881,44.2802,44.1052,44.1421,206455.0
2018-10-30 10:30:00,47.96,47.98,47.75,47.88,119571.0,44.1513,44.1697,43.958,44.0776,119571.0
2018-10-30 10:40:00,47.88,48.0,47.7,47.87,428590.0,44.0776,44.1881,43.9119,44.0684,428590.0
2018-10-30 10:50:00,47.87,47.92,47.46,47.56,261102.0,44.0684,44.1145,43.691,43.783,261102.0
2018-10-30 11:00:00,47.58,47.78,47.46,47.75,181340.0,43.8015,43.9856,43.691,43.958,181340.0
2018-10-30 11:10:00,47.74,47.87,47.68,47.77,146151.0,43.9487,44.0684,43.8935,43.9764,146151.0
2018-10-30 11:20:00,47.77,47.98,47.66,47.9,163705.0,43.9764,44.1697,43.8751,44.096,163705.0
2018-10-30 11:30:00,47.9,47.93,47.78,47.86,189612.0,44.096,44.1237,43.9856,44.0592,189612.0
2018-10-30 11:40:00,47.86,48.07,47.77,48.04,126513.0,44.0592,44.2525,43.9764,44.2249,126513.0
2018-10-30 11:50:00,48.05,48.05,47.76,47.76,165692.0,44.2341,44.2341,43.9672,43.9672,165692.0
2018-10-30 12:00:00,47.78,47.92,47.73,47.9,135434.0,43.9856,44.1145,43.9395,44.096,135434.0
2018-10-30 12:10:00,47.9,48.01,47.86,47.94,180708.0,44.096,44.1973,44.0592,44.1329,180708.0
2018-10-30 12:20:00,47.93,47.98,47.89,47.97,113282.0,44.1237,44.1697,44.0868,44.1605,113282.0
2018-10-30 12:30:00,47.97,48.18,47.87,48.18,162275.0,44.1605,44.3538,44.0684,44.3538,162275.0
2018-10-30 12:40:00,48.18,48.42,48.16,48.39,133867.0,44.3538,44.5747,44.3354,44.5471,133867.0
2018-10-30 12:50:00,48.39,48.39,48.08,48.12,120419.0,44.5471,44.5471,44.2617,44.2986,120419.0
2018-10-30 13:00:00,48.13,48.26,48.07,48.25,88489.0,44.3078,44.4275,44.2525,44.4182,88489.0
2018-10-30 13:10:00,48.25,48.28,48.08,48.26,96717.0,44.4182,44.4459,44.2617,44.4275,96717.0
2018-10-30 13:20:00,48.25,48.31,47.97,48.02,115785.0,44.4182,44.4735,44.1605,44.2065,115785.0
2018-10-30 13:30:00,48.0,48.04,47.91,48.04,81804.0,44.1881,44.2249,44.1052,44.2249,81804.0
2018-10-30 13:40:00,48.03,48.22,48.02,48.2,82767.0,44.2157,44.3906,44.2065,44.3722,82767.0
2018-10-30 13:50:00,48.21,48.31,48.13,48.3,75053.0,44.3814,44.4735,44.3078,44.4643,75053.0
2018-10-30 14:00:00,48.29,48.34,48.13,48.14,107142.0,44.4551,44.5011,44.3078,44.317,107142.0
2018-10-30 14:10:00,48.12,48.21,48.09,48.12,94626.0,44.2986,44.3814,44.271,44.2986,94626.0
2018-10-30 14:20:00,48.14,48.35,48.11,48.33,125278.0,44.317,44.5103,44.2894,44.4919,125278.0
2018-10-30 14:30:00,48.31,48.55,48.22,48.52,129504.0,44.4735,44.6944,44.3906,44.6668,129504.0
2018-10-30 14:40:00,48.55,48.63,48.49,48.63,96071.0,44.6944,44.7681,44.6392,44.7681,96071.0
2018-10-30 14:50:00,48.64,48.78,48.63,48.69,132305.0,44.7773,44.9062,44.7681,44.8233,132305.0
2018-10-30 15:00:00,48.7,48.8,48.57,48.8,176826.0,44.8325,44.9246,44.7128,44.9246,176826.0
2018-10-30 15:10:00,48.79,48.93,48.79,48.89,166871.0,44.9154,45.0442,44.9154,45.0074,166871.0
2018-10-30 15:20:00,48.89,48.99,48.79,48.94,143850.0,45.0074,45.0995,44.9154,45.0534,143850.0
2018-10-30 15:30:00,48.95,49.02,48.85,48.86,224251.0,45.0627,45.1271,44.9706,44.9798,224251.0
2018-10-30 15:40:00,48.87,49.02,48.84,49.0,230424.0,44.989,45.1271,44.9614,45.1087,230424.0
2018-10-30 15:50:00,49.0,49.18,48.99,49.14,609124.0,45.1087,45.2744,45.0995,45.2376,609124.0
2018-10-31 09:30:00,49.34,49.84,49.31,49.55,279884.0,45.4217,45.882,45.3941,45.615,279884.0
2018-10-31 09:40:00,49.57,49.84,49.57,49.72,179985.0,45.6334,45.882,45.6334,45.7715,179985.0
2018-10-31 09:50:00,49.71,49.92,49.6,49.91,193477.0,45.7623,45.9556,45.661,45.9464,193477.0
2018-10-31 10:00:00,49.91,50.12,49.84,49.88,214105.0,45.9464,46.1397,45.882,45.9188,214105.0
2018-10-31 10:10:00,49.86,49.97,49.81,49.93,263919.0,45.9004,46.0017,45.8544,45.9648,263919.0
2018-10-31 10:20:00,49.92,50.0,49.88,49.89,216331.0,45.9556,46.0293,45.9188,45.928,216331.0
2018-10-31 10:30:00,49.89,49.99,49.84,49.87,199245.0,45.928,46.0201,45.882,45.9096,199245.0
2018-10-31 10:40:00,49.87,49.93,49.82,49.83,135778.0,45.9096,45.9648,45.8636,45.8728,135778.0
2018-10-31 10:50:00,49.83,49.91,49.7,49.8,117457.0,45.8728,45.9464,45.7531,45.8452,117457.0
2018-10-31 11:00:00,49.79,49.83,49.63,49.71,120367.0,45.8359,45.8728,45.6887,45.7623,120367.0
2018-10-31 11:10:00,49.7,49.85,49.69,49.81,109878.0,45.7531,45.8912,45.7439,45.8544,109878.0
2018-10-31 11:20:00,49.82,49.95,49.82,49.9,153975.0,45.8636,45.9832,45.8636,45.9372,153975.0
2018-10-31 11:30:00,49.91,49.94,49.82,49.94,121948.0,45.9464,45.974,45.8636,45.974,121948.0
2018-10-31 11:40:00,49.94,49.94,49.75,49.83,199448.0,45.974,45.974,45.7991,45.8728,199448.0
2018-10-31 11:50:00,49.83,49.95,49.82,49.91,113956.0,45.8728,45.9832,45.8636,45.9464,113956.0
2018-10-31 12:00:00,49.91,49.94,49.68,49.72,153957.0,45.9464,45.974,45.7347,45.7715,153957.0
2018-10-31 12:10:00,49.71,49.76,49.65,49.73,80471.0,45.7623,45.8083,45.7071,45.7807,80471.0
2018-10-31 12:20:00,49.72,49.86,49.69,49.82,98920.0,45.7715,45.9004,45.7439,45.8636,98920.0
2018-10-31 12:30:00,49.83,49.9,49.79,49.9,80093.0,45.8728,45.9372,45.8359,45.9372,80093.0
2018-10-31 12:40:00,49.9,49.97,49.85,49.93,99349.0,45.9372,46.0017,45.8912,45.9648,99349.0
2018-10-31 12:50:00,49.92,50.01,49.87,50.0,152909.0,45.9556,46.0385,45.9096,46.0293,152909.0
2018-10-31 13:00:00,50.0,50.0,49.93,49.97,112464.0,46.0293,46.0293,45.9648,46.0017,112464.0
2018-10-31 13:10:00,49.96,50.0,49.93,49.94,153723.0,45.9924,46.0293,45.9648,45.974,153723.0
2018-10-31 13:20:00,49.93,49.96,49.86,49.89,79576.0,45.9648,45.9924,45.9004,45.928,79576.0
2018-10-31 13:30:00,49.89,49.9,49.65,49.66,103587.0,45.928,45.9372,45.7071,45.7163,103587.0
2018-10-31 13:40:00,49.66,49.8,49.6,49.8,95497.0,45.7163,45.8452,45.661,45.8452,95497.0
2018-10-31 13:50:00,49.8,49.82,49.67,49.72,97094.0,45.8452,45.8636,45.7255,45.7715,97094.0
2018-10-31 14:00:00,49.73,49.86,49.67,49.81,101428.0,45.7807,45.9004,45.7255,45.8544,101428.0
2018-10-31 14:10:00,49.8,49.91,49.8,49.85,78595.0,45.8452,45.9464,45.8452,45.8912,78595.0
2018-10-31 14:20:00,49.84,49.89,49.77,49.86,100136.0,45.882,45.928,45.8175,45.9004,100136.0
2018-10-31 14:30:00,49.85,49.91,49.83,49.89,79948.0,45.8912,45.9464,45.8728,45.928,79948.0
2018-10-31 14:40:00,49.89,49.95,49.78,49.78,110200.0,45.928,45.9832,45.8267,45.8267,110200.0
2018-10-31 14:50:00,49.77,49.82,49.73,49.81,110178.0,45.8175,45.8636,45.7807,45.8544,110178.0
2018-10-31 15:00:00,49.81,49.88,49.76,49.77,112003.0,45.8544,45.9188,45.8083,45.8175,112003.0
2018-10-31 15:10:00,49.76,49.81,49.72,49.73,119553.0,45.8083,45.8544,45.7715,45.7807,119553.0
2018-10-31 15:20:00,49.73,49.77,49.51,49.61,179561.0,45.7807,45.8175,45.5782,45.6702,179561.0
2018-10-31 15:30:00,49.59,49.64,49.34,49.35,213801.0,45.6518,45.6979,45.4217,45.4309,213801.0
2018-10-31 15:40:00,49.35,49.39,49.18,49.19,238170.0,45.4309,45.4677,45.2744,45.2836,238170.0
2018-10-31 15:50:00,49.19,49.2,49.05,49.1,659829.0,45.2836,45.2928,45.1547,45.2007,659829.0
2018-11-01 09:30:00,49.3,49.74,49.3,49.69,154925.0,45.3849,45.7899,45.3849,45.7439,154925.0
2018-11-01 09:40:00,49.7,49.73,49.31,49.44,88096.0,45.7531,45.7807,45.3941,45.5137,88096.0
2018-11-01 09:50:00,49.43,49.68,49.36,49.63,79344.0,45.5045,45.7347,45.4401,45.6887,79344.0
2018-11-01 10:00:00,49.62,49.75,49.51,49.63,102552.0,45.6794,45.7991,45.5782,45.6887,102552.0
2018-11-01 10:10:00,49.63,49.85,49.63,49.76,78652.0,45.6887,45.8912,45.6887,45.8083,78652.0
2018-11-01 10:20:00,49.78,49.89,49.69,49.84,65879.0,45.8267,45.928,45.7439,45.882,65879.0
2018-11-01 10:30:00,49.86,50.0,49.81,49.82,93573.0,45.9004,46.0293,45.8544,45.8636,93573.0
2018-11-01 10:40:00,49.81,49.9,49.71,49.87,72132.0,45.8544,45.9372,45.7623,45.9096,72132.0
2018-11-01 10:50:00,49.88,49.91,49.72,49.75,69450.0,45.9188,45.9464,45.7715,45.7991,69450.0
2018-11-01 11:00:00,49.76,49.81,49.71,49.73,83246.0,45.8083,45.8544,45.7623,45.7807,83246.0
2018-11-01 11:10:00,49.74,49.92,49.7,49.91,84907.0,45.7899,45.9556,45.7531,45.9464,84907.0
2018-11-01 11:20:00,49.91,50.02,49.89,49.93,94992.0,45.9464,46.0477,45.928,45.9648,94992.0
2018-11-01 11:30:00,49.93,49.98,49.85,49.89,86277.0,45.9648,46.0109,45.8912,45.928,86277.0
2018-11-01 11:40:00,49.89,50.02,49.83,50.0,92468.0,45.928,46.0477,45.8728,46.0293,92468.0
2018-11-01 11:50:00,50.01,50.13,49.95,50.0,127953.0,46.0385,46.1489,45.9832,46.0293,127953.0
2018-11-01 12:00:00,50.0,50.13,49.99,50.11,109117.0,46.0293,46.1489,46.0201,46.1305,109117.0
2018-11-01 12:10:00,50.12,50.18,50.05,50.15,125088.0,46.1397,46.195,46.0753,46.1674,125088.0
2018-11-01 12:20:00,50.15,50.32,50.15,50.29,115819.0,46.1674,46.3239,46.1674,46.2962,115819.0
2018-11-01 12:30:00,50.28,50.37,50.25,50.31,233390.0,46.287,46.3699,46.2594,46.3147,233390.0
2018-11-01 12:40:00,50.31,50.66,50.31,50.61,214682.0,46.3147,46.6369,46.3147,46.5908,214682.0
2018-11-01 12:50:00,50.61,50.63,50.51,50.61,97297.0,46.5908,46.6092,46.4988,46.5908,97297.0
2018-11-01 13:00:00,50.61,50.67,50.42,50.45,139162.0,46.5908,46.6461,46.4159,46.4435,139162.0
2018-11-01 13:10:00,50.45,50.49,50.38,50.44,130363.0,46.4435,46.4804,46.3791,46.4343,130363.0
2018-11-01 13:20:00,50.44,50.55,50.39,50.55,101791.0,46.4343,46.5356,46.3883,46.5356,101791.0
2018-11-01 13:30:00,50.55,50.72,50.55,50.66,177926.0,46.5356,46.6921,46.5356,46.6369,177926.0
2018-11-01 13:40:00,50.66,50.66,50.54,50.55,138656.0,46.6369,46.6369,46.5264,46.5356,138656.0
2018-11-01 13:50:00,50.55,50.61,50.54,50.57,77119.0,46.5356,46.5908,46.5264,46.554,77119.0
2018-11-01 14:00:00,50.58,50.59,50.43,50.52,100743.0,46.5632,46.5724,46.4251,46.508,100743.0
2018-11-01 14:10:00,50.53,50.57,50.49,50.54,122707.0,46.5172,46.554,46.4804,46.5264,122707.0
2018-11-01 14:20:00,50.55,50.66,50.54,50.6,100998.0,46.5356,46.6369,46.5264,46.5816,100998.0
2018-11-01 14:30:00,50.6,50.7,50.56,50.69,176710.0,46.5816,46.6737,46.5448,46.6645,176710.0
2018-11-01 14:40:00,50.69,50.89,50.68,50.76,238557.0,46.6645,46.8486,46.6553,46.7289,238557.0
2018-11-01 14:50:00,50.76,50.81,50.69,50.76,107891.0,46.7289,46.7749,46.6645,46.7289,107891.0
2018-11-01 15:00:00,50.75,50.78,50.67,50.74,175513.0,46.7197,46.7473,46.6461,46.7105,175513.0
2018-11-01 15:10:00,50.73,50.79,50.69,50.78,114016.0,46.7013,46.7565,46.6645,46.7473,114016.0
2018-11-01 15:20:00,50.79,50.88,50.73,50.84,216993.0,46.7565,46.8394,46.7013,46.8026,216993.0
2018-11-01 15:30:00,50.83,51.03,50.79,51.02,448571.0,46.7934,46.9775,46.7565,46.9683,448571.0
2018-11-01 15:40:00,51.03,51.04,50.88,50.91,398536.0,46.9775,46.9867,46.8394,46.867,398536.0
2018-11-01 15:50:00,50.91,50.96,50.86,50.94,425634.0,46.867,46.913,46.821,46.8946,425634.0
2018-11-02 09:30:00,51.0,51.75,51.0,51.74,343638.0,46.9499,47.6403,46.9499,47.6311,343638.0
2018-11-02 09:40:00,51.72,52.38,51.69,52.35,406700.0,47.6127,48.2203,47.5851,48.1926,406700.0
2018-11-02 09:50:00,52.35,52.55,52.04,52.5,290848.0,48.1926,48.3768,47.9073,48.3307,290848.0
2018-11-02 10:00:00,52.53,52.53,51.92,52.18,249050.0,48.3583,48.3583,47.7968,48.0361,249050.0
2018-11-02 10:10:00,52.18,52.4,52.05,52.36,143134.0,48.0361,48.2387,47.9165,48.2019,143134.0
2018-11-02 10:20:00,52.37,52.46,52.21,52.22,241027.0,48.2111,48.2939,48.0638,48.073,241027.0
2018-11-02 10:30:00,52.23,52.29,51.93,51.98,194705.0,48.0822,48.1374,47.806,47.852,194705.0
2018-11-02 10:40:00,51.98,52.22,51.88,52.15,233427.0,47.852,48.073,47.76,48.0085,233427.0
2018-11-02 10:50:00,52.14,52.42,52.14,52.38,131337.0,47.9993,48.2571,47.9993,48.2203,131337.0
2018-11-02 11:00:00,52.38,52.47,52.0,52.1,202354.0,48.2203,48.3031,47.8704,47.9625,202354.0
2018-11-02 11:10:00,52.09,52.11,51.67,51.72,191224.0,47.9533,47.9717,47.5666,47.6127,191224.0
2018-11-02 11:20:00,51.72,51.73,51.3,51.41,207007.0,47.6127,47.6219,47.226,47.3273,207007.0
2018-11-02 11:30:00,51.41,51.65,51.41,51.65,271009.0,47.3273,47.5482,47.3273,47.5482,271009.0
2018-11-02 11:40:00,51.65,51.86,51.61,51.68,262862.0,47.5482,47.7416,47.5114,47.5759,262862.0
2018-11-02 11:50:00,51.68,51.72,51.59,51.7,110145.0,47.5759,47.6127,47.493,47.5943,110145.0
2018-11-02 12:00:00,51.7,51.77,51.34,51.38,157178.0,47.5943,47.6587,47.2629,47.2997,157178.0
2018-11-02 12:10:00,51.38,51.58,51.37,51.56,80235.0,47.2997,47.4838,47.2905,47.4654,80235.0
2018-11-02 12:20:00,51.55,51.58,51.39,51.48,74063.0,47.4562,47.4838,47.3089,47.3917,74063.0
2018-11-02 12:30:00,51.48,51.51,51.2,51.25,82414.0,47.3917,47.4194,47.134,47.18,82414.0
2018-11-02 12:40:00,51.24,51.36,51.22,51.32,82332.0,47.1708,47.2813,47.1524,47.2444,82332.0
2018-11-02 12:50:00,51.33,51.37,51.13,51.26,66617.0,47.2536,47.2905,47.0695,47.1892,66617.0
2018-11-02 13:00:00,51.25,51.41,51.22,51.41,66273.0,47.18,47.3273,47.1524,47.3273,66273.0
2018-11-02 13:10:00,51.4,51.53,51.37,51.52,64336.0,47.3181,47.4378,47.2905,47.4286,64336.0
2018-11-02 13:20:00,51.51,51.55,51.37,51.42,58275.0,47.4194,47.4562,47.2905,47.3365,58275.0
2018-11-02 13:30:00,51.43,51.47,51.32,51.37,52940.0,47.3457,47.3825,47.2444,47.2905,52940.0
2018-11-02 13:40:00,51.36,51.63,51.33,51.59,77130.0,47.2813,47.5298,47.2536,47.493,77130.0
2018-11-02 13:50:00,51.59,51.66,51.53,51.61,72127.0,47.493,47.5574,47.4378,47.5114,72127.0
2018-11-02 14:00:00,51.61,51.64,51.51,51.51,75686.0,47.5114,47.539,47.4194,47.4194,75686.0
2018-11-02 14:10:00,51.51,51.59,51.41,51.58,87813.0,47.4194,47.493,47.3273,47.4838,87813.0
2018-11-02 14:20:00,51.57,52.01,51.46,51.96,148412.0,47.4746,47.8796,47.3733,47.8336,148412.0
2018-11-02 14:30:00,51.96,51.98,51.74,51.76,135127.0,47.8336,47.852,47.6311,47.6495,135127.0
2018-11-02 14:40:00,51.76,51.9,51.75,51.88,122491.0,47.6495,47.7784,47.6403,47.76,122491.0
2018-11-02 14:50:00,51.88,51.96,51.85,51.86,140393.0,47.76,47.8336,47.7324,47.7416,140393.0
2018-11-02 15:00:00,51.86,51.94,51.69,51.91,132244.0,47.7416,47.8152,47.5851,47.7876,132244.0
2018-11-02 15:10:00,51.9,52.08,51.83,51.93,316999.0,47.7784,47.9441,47.7139,47.806,316999.0
2018-11-02 15:20:00,51.93,52.08,51.92,52.07,215069.0,47.806,47.9441,47.7968,47.9349,215069.0
2018-11-02 15:30:00,52.06,52.07,51.99,52.04,348925.0,47.9257,47.9349,47.8612,47.9073,348925.0
2018-11-02 15:40:00,52.04,52.05,51.83,51.88,381076.0,47.9073,47.9165,47.7139,47.76,381076.0
2018-11-02 15:50:00,51.87,51.95,51.79,51.83,550901.0,47.7508,47.8244,47.6771,47.7139,550901.0
2018-11-05 09:30:00,51.67,51.76,51.06,51.46,236095.0,47.5666,47.6495,47.0051,47.3733,236095.0
2018-11-05 09:40:00,51.46,51.64,51.33,51.58,179376.0,47.3733,47.539,47.2536,47.4838,179376.0
2018-11-05 09:50:00,51.59,51.65,51.43,51.45,101665.0,47.493,47.5482,47.3457,47.3641,101665.0
2018-11-05 10:00:00,51.45,51.61,51.38,51.39,102648.0,47.3641,47.5114,47.2997,47.3089,102648.0
2018-11-05 10:10:00,51.37,51.39,51.13,51.2,99089.0,47.2905,47.3089,47.0695,47.134,99089.0
2018-11-05 10:20:00,51.19,51.45,51.15,51.37,73674.0,47.1248,47.3641,47.0879,47.2905,73674.0
2018-11-05 10:30:00,51.38,51.49,51.2,51.21,66036.0,47.2997,47.4009,47.134,47.1432,66036.0
2018-11-05 10:40:00,51.21,51.32,51.11,51.2,77441.0,47.1432,47.2444,47.0511,47.134,77441.0
2018-11-05 10:50:00,51.2,51.38,51.19,51.37,77863.0,47.134,47.2997,47.1248,47.2905,77863.0
2018-11-05 11:00:00,51.36,51.39,51.23,51.24,52703.0,47.2813,47.3089,47.1616,47.1708,52703.0
2018-11-05 11:10:00,51.23,51.35,51.16,51.27,76904.0,47.1616,47.2721,47.0971,47.1984,76904.0
2018-11-05 11:20:00,51.27,51.36,51.17,51.33,130471.0,47.1984,47.2813,47.1064,47.2536,130471.0
2018-11-05 11:30:00,51.33,51.42,51.2,51.34,72304.0,47.2536,47.3365,47.134,47.2629,72304.0
2018-11-05 11:40:00,51.35,51.44,51.35,51.41,67427.0,47.2721,47.3549,47.2721,47.3273,67427.0
2018-11-05 11:50:00,51.42,51.73,51.42,51.69,65755.0,47.3365,47.6219,47.3365,47.5851,65755.0
2018-11-05 12:00:00,51.69,51.7,51.4,51.41,65675.0,47.5851,47.5943,47.3181,47.3273,65675.0
2018-11-05 12:10:00,51.41,51.5,51.4,51.45,47487.0,47.3273,47.4101,47.3181,47.3641,47487.0
2018-11-05 12:20:00,51.46,51.47,51.4,51.41,46552.0,47.3733,47.3825,47.3181,47.3273,46552.0
2018-11-05 12:30:00,51.41,51.42,51.24,51.27,83460.0,47.3273,47.3365,47.1708,47.1984,83460.0
2018-11-05 12:40:00,51.26,51.27,51.15,51.23,62289.0,47.1892,47.1984,47.0879,47.1616,62289.0
2018-11-05 12:50:00,51.22,51.25,51.17,51.2,63289.0,47.1524,47.18,47.1064,47.134,63289.0
2018-11-05 13:00:00,51.21,51.24,51.09,51.14,52447.0,47.1432,47.1708,47.0327,47.0787,52447.0
2018-11-05 13:10:00,51.14,51.24,51.11,51.2,33872.0,47.0787,47.1708,47.0511,47.134,33872.0
2018-11-05 13:20:00,51.2,51.21,51.16,51.17,26069.0,47.134,47.1432,47.0971,47.1064,26069.0
2018-11-05 13:30:00,51.18,51.2,51.11,51.15,59871.0,47.1156,47.134,47.0511,47.0879,59871.0
2018-11-05 13:40:00,51.16,51.29,51.11,51.28,85965.0,47.0971,47.2168,47.0511,47.2076,85965.0
2018-11-05 13:50:00,51.29,51.44,51.26,51.41,103498.0,47.2168,47.3549,47.1892,47.3273,103498.0
2018-11-05 14:00:00,51.42,51.43,51.34,51.4,64978.0,47.3365,47.3457,47.2629,47.3181,64978.0
2018-11-05 14:10:00,51.4,51.58,51.38,51.56,78275.0,47.3181,47.4838,47.2997,47.4654,78275.0
2018-11-05 14:20:00,51.57,51.78,51.57,51.78,94241.0,47.4746,47.6679,47.4746,47.6679,94241.0
2018-11-05 14:30:00,51.78,51.78,51.68,51.7,57204.0,47.6679,47.6679,47.5759,47.5943,57204.0
2018-11-05 14:40:00,51.7,51.75,51.63,51.66,70686.0,47.5943,47.6403,47.5298,47.5574,70686.0
2018-11-05 14:50:00,51.67,51.74,51.67,51.7,62893.0,47.5666,47.6311,47.5666,47.5943,62893.0
2018-11-05 15:00:00,51.7,51.71,51.56,51.61,71912.0,47.5943,47.6035,47.4654,47.5114,71912.0
2018-11-05 15:10:00,51.62,51.69,51.57,51.59,82892.0,47.5206,47.5851,47.4746,47.493,82892.0
2018-11-05 15:20:00,51.59,51.59,51.47,51.5,81286.0,47.493,47.493,47.3825,47.4101,81286.0
2018-11-05 15:30:00,51.5,51.51,51.43,51.45,106590.0,47.4101,47.4194,47.3457,47.3641,106590.0
2018-11-05 15:40:00,51.45,51.47,51.36,51.42,187475.0,47.3641,47.3825,47.2813,47.3365,187475.0
2018-11-05 15:50:00,51.42,51.43,51.31,51.41,544038.0,47.3365,47.3457,47.2352,47.3273,544038.0
2018-11-06 09:30:00,51.45,52.05,51.3,51.85,125557.0,47.3641,47.9165,47.226,47.7324,125557.0
2018-11-06 09:40:00,51.86,51.9,51.68,51.68,68495.0,47.7416,47.7784,47.5759,47.5759,68495.0
2018-11-06 09:50:00,51.68,51.68,51.34,51.43,85448.0,47.5759,47.5759,47.2629,47.3457,85448.0
2018-11-06 10:00:00,51.44,51.44,51.25,51.3,83400.0,47.3549,47.3549,47.18,47.226,83400.0
2018-11-06 10:10:00,51.3,51.43,51.3,51.41,59597.0,47.226,47.3457,47.226,47.3273,59597.0
2018-11-06 10:20:00,51.41,51.68,51.41,51.66,80365.0,47.3273,47.5759,47.3273,47.5574,80365.0
2018-11-06 10:30:00,51.66,51.77,51.61,51.67,101953.0,47.5574,47.6587,47.5114,47.5666,101953.0
2018-11-06 10:40:00,51.68,51.77,51.56,51.59,88209.0,47.5759,47.6587,47.4654,47.493,88209.0
2018-11-06 10:50:00,51.59,51.9,51.57,51.89,95896.0,47.493,47.7784,47.4746,47.7692,95896.0
2018-11-06 11:00:00,51.9,51.98,51.79,51.97,120288.0,47.7784,47.852,47.6771,47.8428,120288.0
2018-11-06 11:10:00,51.97,52.11,51.93,52.02,116633.0,47.8428,47.9717,47.806,47.8889,116633.0
2018-11-06 11:20:00,52.02,52.02,51.86,51.88,104229.0,47.8889,47.8889,47.7416,47.76,104229.0
2018-11-06 11:30:00,51.88,51.93,51.83,51.91,108098.0,47.76,47.806,47.7139,47.7876,108098.0
2018-11-06 11:40:00,51.91,51.95,51.8,51.86,124866.0,47.7876,47.8244,47.6863,47.7416,124866.0
2018-11-06 11:50:00,51.86,52.1,51.81,52.1,127505.0,47.7416,47.9625,47.6955,47.9625,127505.0
2018-11-06 12:00:00,52.09,52.16,51.99,52.14,106489.0,47.9533,48.0177,47.8612,47.9993,106489.0
2018-11-06 12:10:00,52.14,52.25,52.1,52.25,95624.0,47.9993,48.1006,47.9625,48.1006,95624.0
2018-11-06 12:20:00,52.26,52.45,52.24,52.3,188576.0,48.1098,48.2847,48.0914,48.1466,188576.0
2018-11-06 12:30:00,52.3,52.34,52.02,52.02,140768.0,48.1466,48.1834,47.8889,47.8889,140768.0
2018-11-06 12:40:00,52.03,52.25,52.02,52.24,107516.0,47.8981,48.1006,47.8889,48.0914,107516.0
2018-11-06 12:50:00,52.24,52.24,52.05,52.07,102076.0,48.0914,48.0914,47.9165,47.9349,102076.0
2018-11-06 13:00:00,52.06,52.16,52.04,52.14,100316.0,47.9257,48.0177,47.9073,47.9993,100316.0
2018-11-06 13:10:00,52.15,52.37,52.12,52.36,119916.0,48.0085,48.2111,47.9809,48.2019,119916.0
2018-11-06 13:20:00,52.36,52.39,52.3,52.36,113536.0,48.2019,48.2295,48.1466,48.2019,113536.0
2018-11-06 13:30:00,52.36,52.38,52.19,52.19,108477.0,48.2019,48.2203,48.0454,48.0454,108477.0
2018-11-06 13:40:00,52.2,52.24,52.08,52.19,112732.0,48.0546,48.0914,47.9441,48.0454,112732.0
2018-11-06 13:50:00,52.19,52.19,52.12,52.14,60212.0,48.0454,48.0454,47.9809,47.9993,60212.0
2018-11-06 14:00:00,52.14,52.18,52.07,52.13,74991.0,47.9993,48.0361,47.9349,47.9901,74991.0
2018-11-06 14:10:00,52.13,52.14,52.05,52.11,95425.0,47.9901,47.9993,47.9165,47.9717,95425.0
2018-11-06 14:20:00,52.1,52.2,52.08,52.1,95613.0,47.9625,48.0546,47.9441,47.9625,95613.0
2018-11-06 14:30:00,52.1,52.16,52.03,52.11,117682.0,47.9625,48.0177,47.8981,47.9717,117682.0
2018-11-06 14:40:00,52.11,52.17,52.08,52.11,84753.0,47.9717,48.0269,47.9441,47.9717,84753.0
2018-11-06 14:50:00,52.12,52.14,51.84,51.88,107142.0,47.9809,47.9993,47.7231,47.76,107142.0
2018-11-06 15:00:00,51.87,51.95,51.84,51.9,77391.0,47.7508,47.8244,47.7231,47.7784,77391.0
2018-11-06 15:10:00,51.9,51.91,51.84,51.85,101648.0,47.7784,47.7876,47.7231,47.7324,101648.0
2018-11-06 15:20:00,51.85,51.91,51.82,51.84,125866.0,47.7324,47.7876,47.7047,47.7231,125866.0
2018-11-06 15:30:00,51.83,51.86,51.76,51.8,140908.0,47.7139,47.7416,47.6495,47.6863,140908.0
2018-11-06 15:40:00,51.81,51.83,51.67,51.78,280552.0,47.6955,47.7139,47.5666,47.6679,280552.0
2018-11-06 15:50:00,51.78,52.01,51.74,51.82,879820.0,47.6679,47.8796,47.6311,47.7047,879820.0
2018-11-07 09:30:00,52.1,52.75,51.95,52.71,241938.0,47.9625,48.5609,47.8244,48.5241,241938.0
2018-11-07 09:40:00,52.71,52.74,52.25,52.31,233096.0,48.5241,48.5517,48.1006,48.1558,233096.0
2018-11-07 09:50:00,52.31,52.68,52.13,52.63,223148.0,48.1558,48.4964,47.9901,48.4504,223148.0
2018-11-07 10:00:00,52.65,52.85,52.52,52.66,195739.0,48.4688,48.6529,48.3491,48.478,195739.0
2018-11-07 10:10:00,52.66,52.75,52.51,52.62,127124.0,48.478,48.5609,48.3399,48.4412,127124.0
2018-11-07 10:20:00,52.62,52.85,52.58,52.6,148753.0,48.4412,48.6529,48.4044,48.4228,148753.0
2018-11-07 10:30:00,52.63,52.93,52.62,52.9,94795.0,48.4504,48.7266,48.4412,48.699,94795.0
2018-11-07 10:40:00,52.9,53.04,52.79,52.99,134841.0,48.699,48.8278,48.5977,48.7818,134841.0
2018-11-07 10:50:00,52.98,53.1,52.82,52.92,84779.0,48.7726,48.8831,48.6253,48.7174,84779.0
2018-11-07 11:00:00,52.93,53.1,52.85,53.05,82625.0,48.7266,48.8831,48.6529,48.8371,82625.0
2018-11-07 11:10:00,53.06,53.1,52.98,53.01,85768.0,48.8463,48.8831,48.7726,48.8002,85768.0
2018-11-07 11:20:00,53.02,53.18,53.0,53.17,91394.0,48.8094,48.9567,48.791,48.9475,91394.0
2018-11-07 11:30:00,53.18,53.31,53.13,53.23,117894.0,48.9567,49.0764,48.9107,49.0028,117894.0
2018-11-07 11:40:00,53.23,53.28,53.12,53.21,72259.0,49.0028,49.0488,48.9015,48.9843,72259.0
2018-11-07 11:50:00,53.21,53.28,53.16,53.25,64090.0,48.9843,49.0488,48.9383,49.0212,64090.0
2018-11-07 12:00:00,53.25,53.25,53.15,53.17,61451.0,49.0212,49.0212,48.9291,48.9475,61451.0
2018-11-07 12:10:00,53.16,53.18,53.06,53.14,92929.0,48.9383,48.9567,48.8463,48.9199,92929.0
2018-11-07 12:20:00,53.13,53.19,53.11,53.16,40161.0,48.9107,48.9659,48.8923,48.9383,40161.0
2018-11-07 12:30:00,53.15,53.16,52.96,52.98,54504.0,48.9291,48.9383,48.7542,48.7726,54504.0
2018-11-07 12:40:00,52.98,53.0,52.92,52.98,58040.0,48.7726,48.791,48.7174,48.7726,58040.0
2018-11-07 12:50:00,52.98,53.07,52.98,53.02,52710.0,48.7726,48.8555,48.7726,48.8094,52710.0
2018-11-07 13:00:00,53.01,53.01,52.82,52.88,58163.0,48.8002,48.8002,48.6253,48.6806,58163.0
2018-11-07 13:10:00,52.87,52.94,52.87,52.91,52683.0,48.6713,48.7358,48.6713,48.7082,52683.0
2018-11-07 13:20:00,52.91,52.93,52.82,52.84,41974.0,48.7082,48.7266,48.6253,48.6437,41974.0
2018-11-07 13:30:00,52.84,52.89,52.82,52.84,47307.0,48.6437,48.6898,48.6253,48.6437,47307.0
2018-11-07 13:40:00,52.83,52.87,52.73,52.76,71897.0,48.6345,48.6713,48.5425,48.5701,71897.0
2018-11-07 13:50:00,52.76,52.81,52.72,52.79,43372.0,48.5701,48.6161,48.5333,48.5977,43372.0
2018-11-07 14:00:00,52.79,52.92,52.78,52.87,56206.0,48.5977,48.7174,48.5885,48.6713,56206.0
2018-11-07 14:10:00,52.86,52.96,52.84,52.87,59907.0,48.6621,48.7542,48.6437,48.6713,59907.0
2018-11-07 14:20:00,52.88,52.97,52.88,52.95,52760.0,48.6806,48.7634,48.6806,48.745,52760.0
2018-11-07 14:30:00,52.94,52.96,52.88,52.93,116372.0,48.7358,48.7542,48.6806,48.7266,116372.0
2018-11-07 14:40:00,52.93,52.96,52.8,52.84,66943.0,48.7266,48.7542,48.6069,48.6437,66943.0
2018-11-07 14:50:00,52.84,52.86,52.8,52.85,47543.0,48.6437,48.6621,48.6069,48.6529,47543.0
2018-11-07 15:00:00,52.85,52.91,52.83,52.85,50781.0,48.6529,48.7082,48.6345,48.6529,50781.0
2018-11-07 15:10:00,52.86,52.95,52.85,52.91,56644.0,48.6621,48.745,48.6529,48.7082,56644.0
2018-11-07 15:20:00,52.91,52.92,52.85,52.92,68514.0,48.7082,48.7174,48.6529,48.7174,68514.0
2018-11-07 15:30:00,52.92,52.98,52.85,52.85,126823.0,48.7174,48.7726,48.6529,48.6529,126823.0
2018-11-07 15:40:00,52.86,52.88,52.77,52.8,176042.0,48.6621,48.6806,48.5793,48.6069,176042.0
2018-11-07 15:50:00,52.79,52.9,52.79,52.88,312576.0,48.5977,48.699,48.5977,48.6806,312576.0
2018-11-08 09:30:00,52.7,52.99,52.62,52.89,311216.0,48.5148,48.7818,48.4412,48.6898,311216.0
2018-11-08 09:40:00,52.86,52.91,52.62,52.68,74862.0,48.6621,48.7082,48.4412,48.4964,74862.0
2018-11-08 09:50:00,52.67,52.89,52.65,52.79,99857.0,48.4872,48.6898,48.4688,48.5977,99857.0
2018-11-08 10:00:00,52.79,52.83,52.64,52.68,71895.0,48.5977,48.6345,48.4596,48.4964,71895.0
2018-11-08 10:10:00,52.69,52.74,52.45,52.58,77574.0,48.5056,48.5517,48.2847,48.4044,77574.0
2018-11-08 10:20:00,52.59,52.6,52.35,52.41,120736.0,48.4136,48.4228,48.1926,48.2479,120736.0
2018-11-08 10:30:00,52.41,52.64,52.34,52.63,79869.0,48.2479,48.4596,48.1834,48.4504,79869.0
2018-11-08 10:40:00,52.63,52.67,52.39,52.47,90231.0,48.4504,48.4872,48.2295,48.3031,90231.0
2018-11-08 10:50:00,52.47,52.73,52.47,52.71,66528.0,48.3031,48.5425,48.3031,48.5241,66528.0
2018-11-08 11:00:00,52.72,52.77,52.67,52.75,74989.0,48.5333,48.5793,48.4872,48.5609,74989.0
2018-11-08 11:10:00,52.74,52.94,52.71,52.91,89285.0,48.5517,48.7358,48.5241,48.7082,89285.0
2018-11-08 11:20:00,52.91,52.91,52.72,52.84,75284.0,48.7082,48.7082,48.5333,48.6437,75284.0
2018-11-08 11:30:00,52.84,52.9,52.77,52.8,60095.0,48.6437,48.699,48.5793,48.6069,60095.0
2018-11-08 11:40:00,52.8,53.0,52.8,52.96,110294.0,48.6069,48.791,48.6069,48.7542,110294.0
2018-11-08 11:50:00,52.96,53.0,52.9,52.93,75037.0,48.7542,48.791,48.699,48.7266,75037.0
2018-11-08 12:00:00,52.94,52.98,52.9,52.95,45513.0,48.7358,48.7726,48.699,48.745,45513.0
2018-11-08 12:10:00,52.96,53.02,52.93,52.98,46497.0,48.7542,48.8094,48.7266,48.7726,46497.0
2018-11-08 12:20:00,52.99,53.03,52.95,52.96,52755.0,48.7818,48.8186,48.745,48.7542,52755.0
2018-11-08 12:30:00,52.95,52.99,52.94,52.97,36228.0,48.745,48.7818,48.7358,48.7634,36228.0
2018-11-08 12:40:00,52.97,52.98,52.89,52.92,37572.0,48.7634,48.7726,48.6898,48.7174,37572.0
2018-11-08 12:50:00,52.92,52.95,52.84,52.87,50491.0,48.7174,48.745,48.6437,48.6713,50491.0
2018-11-08 13:00:00,52.87,52.89,52.81,52.88,42805.0,48.6713,48.6898,48.6161,48.6806,42805.0
2018-11-08 13:10:00,52.88,52.89,52.75,52.77,62930.0,48.6806,48.6898,48.5609,48.5793,62930.0
2018-11-08 13:20:00,52.77,52.83,52.72,52.82,41002.0,48.5793,48.6345,48.5333,48.6253,41002.0
2018-11-08 13:30:00,52.81,52.89,52.81,52.87,46131.0,48.6161,48.6898,48.6161,48.6713,46131.0
2018-11-08 13:40:00,52.87,52.88,52.8,52.8,59787.0,48.6713,48.6806,48.6069,48.6069,59787.0
2018-11-08 13:50:00,52.8,52.88,52.79,52.87,44269.0,48.6069,48.6806,48.5977,48.6713,44269.0
2018-11-08 14:00:00,52.87,52.94,52.77,52.92,83055.0,48.6713,48.7358,48.5793,48.7174,83055.0
2018-11-08 14:10:00,52.92,52.93,52.83,52.85,68491.0,48.7174,48.7266,48.6345,48.6529,68491.0
2018-11-08 14:20:00,52.86,52.92,52.79,52.8,62543.0,48.6621,48.7174,48.5977,48.6069,62543.0
2018-11-08 14:30:00,52.81,52.88,52.75,52.75,67455.0,48.6161,48.6806,48.5609,48.5609,67455.0
2018-11-08 14:40:00,52.74,52.75,52.57,52.6,98882.0,48.5517,48.5609,48.3952,48.4228,98882.0
2018-11-08 14:50:00,52.6,52.63,52.54,52.59,75989.0,48.4228,48.4504,48.3676,48.4136,75989.0
2018-11-08 15:00:00,52.6,52.69,52.56,52.68,70995.0,48.4228,48.5056,48.386,48.4964,70995.0
2018-11-08 15:10:00,52.69,52.75,52.63,52.71,81859.0,48.5056,48.5609,48.4504,48.5241,81859.0
2018-11-08 15:20:00,52.72,52.74,52.65,52.65,60090.0,48.5333,48.5517,48.4688,48.4688,60090.0
2018-11-08 15:30:00,52.66,52.69,52.59,52.62,92779.0,48.478,48.5056,48.4136,48.4412,92779.0
2018-11-08 15:40:00,52.63,52.76,52.61,52.75,117285.0,48.4504,48.5701,48.432,48.5609,117285.0
2018-11-08 15:50:00,52.75,52.77,52.68,52.72,365081.0,48.5609,48.5793,48.4964,48.5333,365081.0
2018-11-09 09:30:00,52.78,53.51,52.78,53.33,264152.0,48.5885,49.2605,48.5885,49.0948,264152.0
2018-11-09 09:40:00,53.31,53.48,53.01,53.01,179887.0,49.0764,49.2329,48.8002,48.8002,179887.0
2018-11-09 09:50:00,53.0,53.09,52.72,53.09,172361.0,48.791,48.8739,48.5333,48.8739,172361.0
2018-11-09 10:00:00,53.08,53.12,52.87,52.88,67952.0,48.8647,48.9015,48.6713,48.6806,67952.0
2018-11-09 10:10:00,52.87,52.94,52.72,52.77,133901.0,48.6713,48.7358,48.5333,48.5793,133901.0
2018-11-09 10:20:00,52.76,52.91,52.73,52.88,63286.0,48.5701,48.7082,48.5425,48.6806,63286.0
2018-11-09 10:30:00,52.88,52.89,52.68,52.81,68202.0,48.6806,48.6898,48.4964,48.6161,68202.0
2018-11-09 10:40:00,52.79,52.89,52.7,52.72,103091.0,48.5977,48.6898,48.5148,48.5333,103091.0
2018-11-09 10:50:00,52.71,52.71,52.51,52.52,113678.0,48.5241,48.5241,48.3399,48.3491,113678.0
2018-11-09 11:00:00,52.52,52.54,52.28,52.28,88584.0,48.3491,48.3676,48.1282,48.1282,88584.0
2018-11-09 11:10:00,52.28,52.39,52.24,52.26,69552.0,48.1282,48.2295,48.0914,48.1098,69552.0
2018-11-09 11:20:00,52.27,52.44,52.27,52.42,70217.0,48.119,48.2755,48.119,48.2571,70217.0
2018-11-09 11:30:00,52.41,52.46,52.32,52.41,79060.0,48.2479,48.2939,48.165,48.2479,79060.0
2018-11-09 11:40:00,52.4,52.4,52.32,52.36,57143.0,48.2387,48.2387,48.165,48.2019,57143.0
2018-11-09 11:50:00,52.36,52.49,52.33,52.45,62726.0,48.2019,48.3215,48.1742,48.2847,62726.0
2018-11-09 12:00:00,52.46,52.59,52.42,52.58,58226.0,48.2939,48.4136,48.2571,48.4044,58226.0
2018-11-09 12:10:00,52.58,52.63,52.35,52.37,83059.0,48.4044,48.4504,48.1926,48.2111,83059.0
2018-11-09 12:20:00,52.37,52.47,52.31,52.42,71070.0,48.2111,48.3031,48.1558,48.2571,71070.0
2018-11-09 12:30:00,52.43,52.57,52.41,52.52,62335.0,48.2663,48.3952,48.2479,48.3491,62335.0
2018-11-09 12:40:00,52.53,52.55,52.47,52.54,53175.0,48.3583,48.3768,48.3031,48.3676,53175.0
2018-11-09 12:50:00,52.53,52.56,52.49,52.53,41038.0,48.3583,48.386,48.3215,48.3583,41038.0
2018-11-09 13:00:00,52.52,52.52,52.42,52.48,47556.0,48.3491,48.3491,48.2571,48.3123,47556.0
2018-11-09 13:10:00,52.48,52.5,52.39,52.42,48197.0,48.3123,48.3307,48.2295,48.2571,48197.0
2018-11-09 13:20:00,52.41,52.51,52.39,52.5,49185.0,48.2479,48.3399,48.2295,48.3307,49185.0
2018-11-09 13:30:00,52.5,52.5,52.27,52.3,59987.0,48.3307,48.3307,48.119,48.1466,59987.0
2018-11-09 13:40:00,52.29,52.35,52.23,52.26,33756.0,48.1374,48.1926,48.0822,48.1098,33756.0
2018-11-09 13:50:00,52.26,52.33,52.25,52.3,45041.0,48.1098,48.1742,48.1006,48.1466,45041.0
2018-11-09 14:00:00,52.3,52.39,52.23,52.25,42805.0,48.1466,48.2295,48.0822,48.1006,42805.0
2018-11-09 14:10:00,52.26,52.26,52.15,52.16,56539.0,48.1098,48.1098,48.0085,48.0177,56539.0
2018-11-09 14:20:00,52.16,52.22,52.12,52.17,77396.0,48.0177,48.073,47.9809,48.0269,77396.0
2018-11-09 14:30:00,52.17,52.4,52.15,52.39,65812.0,48.0269,48.2387,48.0085,48.2295,65812.0
2018-11-09 14:40:00,52.4,52.49,52.39,52.42,75632.0,48.2387,48.3215,48.2295,48.2571,75632.0
2018-11-09 14:50:00,52.42,52.64,52.42,52.51,92802.0,48.2571,48.4596,48.2571,48.3399,92802.0
2018-11-09 15:00:00,52.51,52.55,52.44,52.51,54800.0,48.3399,48.3768,48.2755,48.3399,54800.0
2018-11-09 15:10:00,52.51,52.63,52.46,52.62,55700.0,48.3399,48.4504,48.2939,48.4412,55700.0
2018-11-09 15:20:00,52.63,52.72,52.59,52.64,80732.0,48.4504,48.5333,48.4136,48.4596,80732.0
2018-11-09 15:30:00,52.64,52.68,52.57,52.6,103812.0,48.4596,48.4964,48.3952,48.4228,103812.0
2018-11-09 15:40:00,52.6,52.75,52.6,52.63,151671.0,48.4228,48.5609,48.4228,48.4504,151671.0
2018-11-09 15:50:00,52.63,52.65,52.5,52.5,286562.0,48.4504,48.4688,48.3307,48.3307,286562.0
2018-11-12 09:30:00,52.4,52.72,52.03,52.32,164590.0,48.2387,48.5333,47.8981,48.165,164590.0
2018-11-12 09:40:00,52.33,52.57,52.31,52.46,87856.0,48.1742,48.3952,48.1558,48.2939,87856.0
2018-11-12 09:50:00,52.45,52.46,52.1,52.19,114160.0,48.2847,48.2939,47.9625,48.0454,114160.0
2018-11-12 10:00:00,52.19,52.26,51.97,52.24,126489.0,48.0454,48.1098,47.8428,48.0914,126489.0
2018-11-12 10:10:00,52.23,52.5,52.21,52.46,85101.0,48.0822,48.3307,48.0638,48.2939,85101.0
2018-11-12 10:20:00,52.46,52.53,52.33,52.33,68043.0,48.2939,48.3583,48.1742,48.1742,68043.0
2018-11-12 10:30:00,52.33,52.36,52.12,52.19,74864.0,48.1742,48.2019,47.9809,48.0454,74864.0
2018-11-12 10:40:00,52.18,52.2,51.94,51.98,111133.0,48.0361,48.0546,47.8152,47.852,111133.0
2018-11-12 10:50:00,51.99,52.02,51.83,51.9,80315.0,47.8612,47.8889,47.7139,47.7784,80315.0
2018-11-12 11:00:00,51.9,51.94,51.78,51.91,83792.0,47.7784,47.8152,47.6679,47.7876,83792.0
2018-11-12 11:10:00,51.92,51.95,51.54,51.57,111149.0,47.7968,47.8244,47.447,47.4746,111149.0
2018-11-12 11:20:00,51.57,51.77,51.55,51.73,104959.0,47.4746,47.6587,47.4562,47.6219,104959.0
2018-11-12 11:30:00,51.73,51.83,51.69,51.79,107533.0,47.6219,47.7139,47.5851,47.6771,107533.0
2018-11-12 11:40:00,51.79,51.88,51.72,51.86,77750.0,47.6771,47.76,47.6127,47.7416,77750.0
2018-11-12 11:50:00,51.86,51.9,51.74,51.9,125627.0,47.7416,47.7784,47.6311,47.7784,125627.0
2018-11-12 12:00:00,51.91,52.12,51.87,52.1,68905.0,47.7876,47.9809,47.7508,47.9625,68905.0
2018-11-12 12:10:00,52.11,52.12,52.04,52.09,36656.0,47.9717,47.9809,47.9073,47.9533,36656.0
2018-11-12 12:20:00,52.09,52.1,52.02,52.07,37961.0,47.9533,47.9625,47.8889,47.9349,37961.0
2018-11-12 12:30:00,52.06,52.07,51.95,51.96,56711.0,47.9257,47.9349,47.8244,47.8336,56711.0
2018-11-12 12:40:00,51.95,52.07,51.93,52.07,60470.0,47.8244,47.9349,47.806,47.9349,60470.0
2018-11-12 12:50:00,52.07,52.1,52.02,52.07,51250.0,47.9349,47.9625,47.8889,47.9349,51250.0
2018-11-12 13:00:00,52.08,52.15,52.06,52.11,36201.0,47.9441,48.0085,47.9257,47.9717,36201.0
2018-11-12 13:10:00,52.1,52.13,51.94,51.95,67948.0,47.9625,47.9901,47.8152,47.8244,67948.0
2018-11-12 13:20:00,51.95,52.01,51.9,51.96,62895.0,47.8244,47.8796,47.7784,47.8336,62895.0
2018-11-12 13:30:00,51.97,52.06,51.93,52.06,50476.0,47.8428,47.9257,47.806,47.9257,50476.0
2018-11-12 13:40:00,52.06,52.13,51.98,52.1,71089.0,47.9257,47.9901,47.852,47.9625,71089.0
2018-11-12 13:50:00,52.1,52.3,52.1,52.21,55305.0,47.9625,48.1466,47.9625,48.0638,55305.0
2018-11-12 14:00:00,52.21,52.24,52.13,52.21,40564.0,48.0638,48.0914,47.9901,48.0638,40564.0
2018-11-12 14:10:00,52.22,52.34,52.18,52.32,64470.0,48.073,48.1834,48.0361,48.165,64470.0
2018-11-12 14:20:00,52.33,52.33,52.15,52.17,46536.0,48.1742,48.1742,48.0085,48.0269,46536.0
2018-11-12 14:30:00,52.17,52.24,52.13,52.17,60206.0,48.0269,48.0914,47.9901,48.0269,60206.0
2018-11-12 14:40:00,52.17,52.42,52.17,52.35,69312.0,48.0269,48.2571,48.0269,48.1926,69312.0
2018-11-12 14:50:00,52.35,52.37,52.27,52.27,59972.0,48.1926,48.2111,48.119,48.119,59972.0
2018-11-12 15:00:00,52.27,52.28,52.18,52.22,75625.0,48.119,48.1282,48.0361,48.073,75625.0
2018-11-12 15:10:00,52.22,52.25,52.12,52.22,95446.0,48.073,48.1006,47.9809,48.073,95446.0
2018-11-12 15:20:00,52.21,52.28,52.18,52.22,63213.0,48.0638,48.1282,48.0361,48.073,63213.0
2018-11-12 15:30:00,52.23,52.23,52.07,52.13,80695.0,48.0822,48.0822,47.9349,47.9901,80695.0
2018-11-12 15:40:00,52.12,52.13,51.95,51.96,181914.0,47.9809,47.9901,47.8244,47.8336,181914.0
2018-11-12 15:50:00,51.96,51.98,51.82,51.91,250906.0,47.8336,47.852,47.7047,47.7876,250906.0
2018-11-13 09:30:00,52.1,52.62,52.09,52.43,216729.0,47.9625,48.4412,47.9533,48.2663,216729.0
2018-11-13 09:40:00,52.42,52.45,52.18,52.36,134933.0,48.2571,48.2847,48.0361,48.2019,134933.0
2018-11-13 09:50:00,52.35,52.6,52.31,52.47,135342.0,48.1926,48.4228,48.1558,48.3031,135342.0
2018-11-13 10:00:00,52.46,52.54,52.29,52.52,148138.0,48.2939,48.3676,48.1374,48.3491,148138.0
2018-11-13 10:10:00,52.52,52.79,52.4,52.76,98798.0,48.3491,48.5977,48.2387,48.5701,98798.0
2018-11-13 10:20:00,52.76,52.79,52.23,52.25,153355.0,48.5701,48.5977,48.0822,48.1006,153355.0
2018-11-13 10:30:00,52.25,52.55,52.2,52.5,87523.0,48.1006,48.3768,48.0546,48.3307,87523.0
2018-11-13 10:40:00,52.5,52.7,52.42,52.53,185702.0,48.3307,48.5148,48.2571,48.3583,185702.0
2018-11-13 10:50:00,52.53,52.81,52.46,52.76,83336.0,48.3583,48.6161,48.2939,48.5701,83336.0
2018-11-13 11:00:00,52.75,52.99,52.68,52.81,96047.0,48.5609,48.7818,48.4964,48.6161,96047.0
2018-11-13 11:10:00,52.8,52.9,52.75,52.87,108136.0,48.6069,48.699,48.5609,48.6713,108136.0
2018-11-13 11:20:00,52.89,52.93,52.83,52.83,80136.0,48.6898,48.7266,48.6345,48.6345,80136.0
2018-11-13 11:30:00,52.83,52.9,52.7,52.74,78860.0,48.6345,48.699,48.5148,48.5517,78860.0
2018-11-13 11:40:00,52.75,53.04,52.73,53.04,75034.0,48.5609,48.8278,48.5425,48.8278,75034.0
2018-11-13 11:50:00,53.04,53.07,52.86,52.91,57906.0,48.8278,48.8555,48.6621,48.7082,57906.0
2018-11-13 12:00:00,52.92,53.02,52.81,52.86,60449.0,48.7174,48.8094,48.6161,48.6621,60449.0
2018-11-13 12:10:00,52.87,52.94,52.78,52.88,60765.0,48.6713,48.7358,48.5885,48.6806,60765.0
2018-11-13 12:20:00,52.89,53.05,52.89,53.02,52004.0,48.6898,48.8371,48.6898,48.8094,52004.0
2018-11-13 12:30:00,53.02,53.02,52.89,52.94,54556.0,48.8094,48.8094,48.6898,48.7358,54556.0
2018-11-13 12:40:00,52.96,52.96,52.76,52.83,69426.0,48.7542,48.7542,48.5701,48.6345,69426.0
2018-11-13 12:50:00,52.82,52.9,52.74,52.79,78404.0,48.6253,48.699,48.5517,48.5977,78404.0
2018-11-13 13:00:00,52.79,52.96,52.79,52.9,59682.0,48.5977,48.7542,48.5977,48.699,59682.0
2018-11-13 13:10:00,52.9,52.92,52.67,52.74,108059.0,48.699,48.7174,48.4872,48.5517,108059.0
2018-11-13 13:20:00,52.75,52.85,52.68,52.8,108541.0,48.5609,48.6529,48.4964,48.6069,108541.0
2018-11-13 13:30:00,52.81,52.83,52.7,52.82,73004.0,48.6161,48.6345,48.5148,48.6253,73004.0
2018-11-13 13:40:00,52.82,52.83,52.65,52.66,49202.0,48.6253,48.6345,48.4688,48.478,49202.0
2018-11-13 13:50:00,52.66,52.72,52.59,52.61,58843.0,48.478,48.5333,48.4136,48.432,58843.0
2018-11-13 14:00:00,52.61,52.68,52.55,52.55,70479.0,48.432,48.4964,48.3768,48.3768,70479.0
2018-11-13 14:10:00,52.55,52.57,52.32,52.36,103836.0,48.3768,48.3952,48.165,48.2019,103836.0
2018-11-13 14:20:00,52.36,52.49,52.23,52.49,80647.0,48.2019,48.3215,48.0822,48.3215,80647.0
2018-11-13 14:30:00,52.49,52.64,52.42,52.54,83754.0,48.3215,48.4596,48.2571,48.3676,83754.0
2018-11-13 14:40:00,52.53,52.54,52.38,52.53,66649.0,48.3583,48.3676,48.2203,48.3583,66649.0
2018-11-13 14:50:00,52.54,52.62,52.47,52.53,57781.0,48.3676,48.4412,48.3031,48.3583,57781.0
2018-11-13 15:00:00,52.52,52.66,52.5,52.61,91107.0,48.3491,48.478,48.3307,48.432,91107.0
2018-11-13 15:10:00,52.61,52.61,52.4,52.47,114333.0,48.432,48.432,48.2387,48.3031,114333.0
2018-11-13 15:20:00,52.48,52.63,52.43,52.55,85470.0,48.3123,48.4504,48.2663,48.3768,85470.0
2018-11-13 15:30:00,52.54,52.64,52.44,52.6,139905.0,48.3676,48.4596,48.2755,48.4228,139905.0
2018-11-13 15:40:00,52.59,52.7,52.53,52.68,191034.0,48.4136,48.5148,48.3583,48.4964,191034.0
2018-11-13 15:50:00,52.68,52.77,52.63,52.73,600675.0,48.4964,48.5793,48.4504,48.5425,600675.0
2018-11-14 09:30:00,52.76,53.02,52.76,52.87,211276.0,48.5701,48.8094,48.5701,48.6713,211276.0
2018-11-14 09:40:00,52.87,52.99,52.77,52.91,146665.0,48.6713,48.7818,48.5793,48.7082,146665.0
2018-11-14 09:50:00,52.93,53.38,52.92,53.35,150218.0,48.7266,49.1408,48.7174,49.1132,150218.0
2018-11-14 10:00:00,53.36,53.43,53.26,53.35,99488.0,49.1224,49.1869,49.0304,49.1132,99488.0
2018-11-14 10:10:00,53.34,53.38,53.17,53.19,104864.0,49.104,49.1408,48.9475,48.9659,104864.0
2018-11-14 10:20:00,53.19,53.4,53.18,53.4,83885.0,48.9659,49.1593,48.9567,49.1593,83885.0
2018-11-14 10:30:00,53.4,53.44,53.34,53.37,73966.0,49.1593,49.1961,49.104,49.1316,73966.0
2018-11-14 10:40:00,53.37,53.39,53.16,53.16,81852.0,49.1316,49.1501,48.9383,48.9383,81852.0
2018-11-14 10:50:00,53.16,53.22,53.05,53.2,113049.0,48.9383,48.9936,48.8371,48.9751,113049.0
2018-11-14 11:00:00,53.19,53.2,53.02,53.06,93920.0,48.9659,48.9751,48.8094,48.8463,93920.0
2018-11-14 11:10:00,53.05,53.14,53.02,53.07,72961.0,48.8371,48.9199,48.8094,48.8555,72961.0
2018-11-14 11:20:00,53.06,53.08,52.94,53.03,58487.0,48.8463,48.8647,48.7358,48.8186,58487.0
2018-11-14 11:30:00,53.03,53.05,52.92,52.93,82844.0,48.8186,48.8371,48.7174,48.7266,82844.0
2018-11-14 11:40:00,52.91,52.92,52.79,52.82,70619.0,48.7082,48.7174,48.5977,48.6253,70619.0
2018-11-14 11:50:00,52.82,52.92,52.79,52.91,115625.0,48.6253,48.7174,48.5977,48.7082,115625.0
2018-11-14 12:00:00,52.94,52.96,52.79,52.82,61250.0,48.7358,48.7542,48.5977,48.6253,61250.0
2018-11-14 12:10:00,52.81,52.87,52.78,52.86,47267.0,48.6161,48.6713,48.5885,48.6621,47267.0
2018-11-14 12:20:00,52.87,53.0,52.87,52.93,59103.0,48.6713,48.791,48.6713,48.7266,59103.0
2018-11-14 12:30:00,52.93,52.94,52.73,52.81,75933.0,48.7266,48.7358,48.5425,48.6161,75933.0
2018-11-14 12:40:00,52.81,52.91,52.75,52.89,56854.0,48.6161,48.7082,48.5609,48.6898,56854.0
2018-11-14 12:50:00,52.89,52.97,52.77,52.82,61435.0,48.6898,48.7634,48.5793,48.6253,61435.0
2018-11-14 13:00:00,52.81,52.88,52.76,52.82,62858.0,48.6161,48.6806,48.5701,48.6253,62858.0
2018-11-14 13:10:00,52.82,52.87,52.71,52.83,68433.0,48.6253,48.6713,48.5241,48.6345,68433.0
2018-11-14 13:20:00,52.82,52.83,52.71,52.73,34041.0,48.6253,48.6345,48.5241,48.5425,34041.0
2018-11-14 13:30:00,52.72,52.77,52.56,52.58,46662.0,48.5333,48.5793,48.386,48.4044,46662.0
2018-11-14 13:40:00,52.58,52.58,52.36,52.37,41759.0,48.4044,48.4044,48.2019,48.2111,41759.0
2018-11-14 13:50:00,52.35,52.52,52.32,52.51,45828.0,48.1926,48.3491,48.165,48.3399,45828.0
2018-11-14 14:00:00,52.5,52.5,52.25,52.35,59850.0,48.3307,48.3307,48.1006,48.1926,59850.0
2018-11-14 14:10:00,52.36,52.65,52.35,52.57,83725.0,48.2019,48.4688,48.1926,48.3952,83725.0
2018-11-14 14:20:00,52.57,52.68,52.49,52.5,63176.0,48.3952,48.4964,48.3215,48.3307,63176.0
2018-11-14 14:30:00,52.49,52.64,52.45,52.58,68780.0,48.3215,48.4596,48.2847,48.4044,68780.0
2018-11-14 14:40:00,52.58,52.63,52.48,52.58,69109.0,48.4044,48.4504,48.3123,48.4044,69109.0
2018-11-14 14:50:00,52.58,52.8,52.57,52.73,78790.0,48.4044,48.6069,48.3952,48.5425,78790.0
2018-11-14 15:00:00,52.75,52.87,52.71,52.82,83889.0,48.5609,48.6713,48.5241,48.6253,83889.0
2018-11-14 15:10:00,52.83,52.86,52.74,52.84,85823.0,48.6345,48.6621,48.5517,48.6437,85823.0
2018-11-14 15:20:00,52.83,52.83,52.74,52.78,79709.0,48.6345,48.6345,48.5517,48.5885,79709.0
2018-11-14 15:30:00,52.78,52.82,52.6,52.65,134384.0,48.5885,48.6253,48.4228,48.4688,134384.0
2018-11-14 15:40:00,52.65,52.66,52.55,52.57,143391.0,48.4688,48.478,48.3768,48.3952,143391.0
2018-11-14 15:50:00,52.57,52.58,52.38,52.49,274526.0,48.3952,48.4044,48.2203,48.3215,274526.0
2018-11-15 09:30:00,52.0,52.2,51.73,52.18,123954.0,47.8704,48.0546,47.6219,48.0361,123954.0
2018-11-15 09:40:00,52.17,52.57,52.09,52.41,153509.0,48.0269,48.3952,47.9533,48.2479,153509.0
2018-11-15 09:50:00,52.39,52.55,52.22,52.37,102070.0,48.2295,48.3768,48.073,48.2111,102070.0
2018-11-15 10:00:00,52.36,52.56,52.17,52.2,111149.0,48.2019,48.386,48.0269,48.0546,111149.0
2018-11-15 10:10:00,52.2,52.21,52.05,52.17,126361.0,48.0546,48.0638,47.9165,48.0269,126361.0
2018-11-15 10:20:00,52.16,52.22,51.93,51.95,62022.0,48.0177,48.073,47.806,47.8244,62022.0
2018-11-15 10:30:00,51.94,52.01,51.82,51.93,73022.0,47.8152,47.8796,47.7047,47.806,73022.0
2018-11-15 10:40:00,51.94,52.36,51.93,52.32,100176.0,47.8152,48.2019,47.806,48.165,100176.0
2018-11-15 10:50:00,52.32,52.62,52.29,52.59,133865.0,48.165,48.4412,48.1374,48.4136,133865.0
2018-11-15 11:00:00,52.61,52.66,52.46,52.6,88044.0,48.432,48.478,48.2939,48.4228,88044.0
2018-11-15 11:10:00,52.6,52.74,52.52,52.73,88953.0,48.4228,48.5517,48.3491,48.5425,88953.0
2018-11-15 11:20:00,52.74,52.9,52.63,52.69,122918.0,48.5517,48.699,48.4504,48.5056,122918.0
2018-11-15 11:30:00,52.68,52.86,52.63,52.82,104406.0,48.4964,48.6621,48.4504,48.6253,104406.0
2018-11-15 11:40:00,52.81,52.86,52.68,52.69,71494.0,48.6161,48.6621,48.4964,48.5056,71494.0
2018-11-15 11:50:00,52.69,52.83,52.65,52.82,53547.0,48.5056,48.6345,48.4688,48.6253,53547.0
2018-11-15 12:00:00,52.83,52.94,52.74,52.81,80545.0,48.6345,48.7358,48.5517,48.6161,80545.0
2018-11-15 12:10:00,52.81,52.83,52.69,52.75,68298.0,48.6161,48.6345,48.5056,48.5609,68298.0
2018-11-15 12:20:00,52.74,52.8,52.68,52.78,50050.0,48.5517,48.6069,48.4964,48.5885,50050.0
2018-11-15 12:30:00,52.77,52.8,52.69,52.8,43076.0,48.5793,48.6069,48.5056,48.6069,43076.0
2018-11-15 12:40:00,52.79,52.81,52.64,52.69,44087.0,48.5977,48.6161,48.4596,48.5056,44087.0
2018-11-15 12:50:00,52.68,52.73,52.51,52.56,53354.0,48.4964,48.5425,48.3399,48.386,53354.0
2018-11-15 13:00:00,52.56,52.58,52.37,52.42,45219.0,48.386,48.4044,48.2111,48.2571,45219.0
2018-11-15 13:10:00,52.41,52.73,52.41,52.66,67997.0,48.2479,48.5425,48.2479,48.478,67997.0
2018-11-15 13:20:00,52.65,52.97,52.64,52.97,88215.0,48.4688,48.7634,48.4596,48.7634,88215.0
2018-11-15 13:30:00,52.98,53.05,52.92,52.97,109626.0,48.7726,48.8371,48.7174,48.7634,109626.0
2018-11-15 13:40:00,52.97,53.08,52.92,52.92,102258.0,48.7634,48.8647,48.7174,48.7174,102258.0
2018-11-15 13:50:00,52.93,53.26,52.92,53.21,109777.0,48.7266,49.0304,48.7174,48.9843,109777.0
2018-11-15 14:00:00,53.23,53.37,53.15,53.32,81611.0,49.0028,49.1316,48.9291,49.0856,81611.0
2018-11-15 14:10:00,53.3,53.44,53.23,53.31,90069.0,49.0672,49.1961,49.0028,49.0764,90069.0
2018-11-15 14:20:00,53.3,53.35,53.2,53.32,136968.0,49.0672,49.1132,48.9751,49.0856,136968.0
2018-11-15 14:30:00,53.32,53.43,53.15,53.16,137991.0,49.0856,49.1869,48.9291,48.9383,137991.0
2018-11-15 14:40:00,53.17,53.38,53.16,53.32,92194.0,48.9475,49.1408,48.9383,49.0856,92194.0
2018-11-15 14:50:00,53.32,53.37,53.23,53.37,105969.0,49.0856,49.1316,49.0028,49.1316,105969.0
2018-11-15 15:00:00,53.37,53.37,52.96,53.28,152419.0,49.1316,49.1316,48.7542,49.0488,152419.0
2018-11-15 15:10:00,53.3,53.5,53.2,53.21,147442.0,49.0672,49.2513,48.9751,48.9843,147442.0
2018-11-15 15:20:00,53.19,53.24,53.1,53.18,134112.0,48.9659,49.012,48.8831,48.9567,134112.0
2018-11-15 15:30:00,53.17,53.31,53.16,53.24,166961.0,48.9475,49.0764,48.9383,49.012,166961.0
2018-11-15 15:40:00,53.24,53.27,53.12,53.16,201099.0,49.012,49.0396,48.9015,48.9383,201099.0
2018-11-15 15:50:00,53.17,53.25,53.15,53.24,314107.0,48.9475,49.0212,48.9291,49.012,314107.0
2018-11-16 09:30:00,52.85,52.99,52.66,52.93,233370.0,48.6529,48.7818,48.478,48.7266,233370.0
2018-11-16 09:40:00,52.92,52.93,52.62,52.77,74749.0,48.7174,48.7266,48.4412,48.5793,74749.0
2018-11-16 09:50:00,52.77,52.77,52.19,52.25,152446.0,48.5793,48.5793,48.0454,48.1006,152446.0
2018-11-16 10:00:00,52.22,52.28,51.91,51.91,103768.0,48.073,48.1282,47.7876,47.7876,103768.0
2018-11-16 10:10:00,51.91,52.07,51.91,51.96,88834.0,47.7876,47.9349,47.7876,47.8336,88834.0
2018-11-16 10:20:00,51.96,52.05,51.85,52.0,102185.0,47.8336,47.9165,47.7324,47.8704,102185.0
2018-11-16 10:30:00,52.01,52.35,52.01,52.31,75418.0,47.8796,48.1926,47.8796,48.1558,75418.0
2018-11-16 10:40:00,52.31,52.37,52.05,52.11,84502.0,48.1558,48.2111,47.9165,47.9717,84502.0
2018-11-16 10:50:00,52.11,52.21,52.05,52.13,63000.0,47.9717,48.0638,47.9165,47.9901,63000.0
2018-11-16 11:00:00,52.13,52.3,52.13,52.26,63760.0,47.9901,48.1466,47.9901,48.1098,63760.0
2018-11-16 11:10:00,52.25,52.34,52.03,52.05,141176.0,48.1006,48.1834,47.8981,47.9165,141176.0
2018-11-16 11:20:00,52.05,52.07,51.9,51.92,143057.0,47.9165,47.9349,47.7784,47.7968,143057.0
2018-11-16 11:30:00,51.93,51.96,51.78,51.79,121857.0,47.806,47.8336,47.6679,47.6771,121857.0
2018-11-16 11:40:00,51.8,51.81,51.69,51.78,101600.0,47.6863,47.6955,47.5851,47.6679,101600.0
2018-11-16 11:50:00,51.79,51.84,51.68,51.78,165357.0,47.6771,47.7231,47.5759,47.6679,165357.0
2018-11-16 12:00:00,51.77,52.01,51.75,51.96,101378.0,47.6587,47.8796,47.6403,47.8336,101378.0
2018-11-16 12:10:00,51.95,52.04,51.93,51.99,66321.0,47.8244,47.9073,47.806,47.8612,66321.0
2018-11-16 12:20:00,52.0,52.16,51.99,52.06,64603.0,47.8704,48.0177,47.8612,47.9257,64603.0
2018-11-16 12:30:00,52.06,52.56,52.05,52.43,116664.0,47.9257,48.386,47.9165,48.2663,116664.0
2018-11-16 12:40:00,52.44,52.65,52.25,52.29,213032.0,48.2755,48.4688,48.1006,48.1374,213032.0
2018-11-16 12:50:00,52.29,52.39,52.28,52.35,55680.0,48.1374,48.2295,48.1282,48.1926,55680.0
2018-11-16 13:00:00,52.37,52.42,52.24,52.31,80108.0,48.2111,48.2571,48.0914,48.1558,80108.0
2018-11-16 13:10:00,52.31,52.39,52.3,52.39,54840.0,48.1558,48.2295,48.1466,48.2295,54840.0
2018-11-16 13:20:00,52.38,52.46,52.37,52.45,73186.0,48.2203,48.2939,48.2111,48.2847,73186.0
2018-11-16 13:30:00,52.46,52.5,52.4,52.41,71331.0,48.2939,48.3307,48.2387,48.2479,71331.0
2018-11-16 13:40:00,52.41,52.47,52.32,52.45,80283.0,48.2479,48.3031,48.165,48.2847,80283.0
2018-11-16 13:50:00,52.45,52.6,52.42,52.6,51910.0,48.2847,48.4228,48.2571,48.4228,51910.0
2018-11-16 14:00:00,52.59,52.7,52.59,52.66,51041.0,48.4136,48.5148,48.4136,48.478,51041.0
2018-11-16 14:10:00,52.67,52.7,52.56,52.63,55338.0,48.4872,48.5148,48.386,48.4504,55338.0
2018-11-16 14:20:00,52.63,52.65,52.38,52.62,141790.0,48.4504,48.4688,48.2203,48.4412,141790.0
2018-11-16 14:30:00,52.63,52.7,52.57,52.57,33241.0,48.4504,48.5148,48.3952,48.3952,33241.0
2018-11-16 14:40:00,52.57,52.58,52.52,52.57,32445.0,48.3952,48.4044,48.3491,48.3952,32445.0
2018-11-16 14:50:00,52.58,52.62,52.53,52.55,51975.0,48.4044,48.4412,48.3583,48.3768,51975.0
2018-11-16 15:00:00,52.55,52.62,52.54,52.58,58156.0,48.3768,48.4412,48.3676,48.4044,58156.0
2018-11-16 15:10:00,52.59,52.69,52.58,52.69,68485.0,48.4136,48.5056,48.4044,48.5056,68485.0
2018-11-16 15:20:00,52.69,52.73,52.63,52.64,67952.0,48.5056,48.5425,48.4504,48.4596,67952.0
2018-11-16 15:30:00,52.64,52.68,52.6,52.66,90929.0,48.4596,48.4964,48.4228,48.478,90929.0
2018-11-16 15:40:00,52.66,52.66,52.57,52.59,130968.0,48.478,48.478,48.3952,48.4136,130968.0
2018-11-16 15:50:00,52.59,52.61,52.5,52.59,341118.0,48.4136,48.432,48.3307,48.4136,341118.0
2018-11-19 09:30:00,52.75,52.85,52.36,52.68,74253.0,48.5609,48.6529,48.2019,48.4964,74253.0
2018-11-19 09:40:00,52.66,52.67,52.41,52.45,65661.0,48.478,48.4872,48.2479,48.2847,65661.0
2018-11-19 09:50:00,52.46,52.62,52.36,52.6,47144.0,48.2939,48.4412,48.2019,48.4228,47144.0
2018-11-19 10:00:00,52.59,52.67,52.53,52.55,78017.0,48.4136,48.4872,48.3583,48.3768,78017.0
2018-11-19 10:10:00,52.55,52.68,52.47,52.67,85058.0,48.3768,48.4964,48.3031,48.4872,85058.0
2018-11-19 10:20:00,52.66,52.66,52.34,52.42,44858.0,48.478,48.478,48.1834,48.2571,44858.0
2018-11-19 10:30:00,52.42,52.5,52.32,52.5,32683.0,48.2571,48.3307,48.165,48.3307,32683.0
2018-11-19 10:40:00,52.5,52.6,52.47,52.5,71708.0,48.3307,48.4228,48.3031,48.3307,71708.0
2018-11-19 10:50:00,52.49,52.61,52.24,52.5,239546.0,48.3215,48.432,48.0914,48.3307,239546.0
2018-11-19 11:00:00,52.5,52.63,52.49,52.58,49461.0,48.3307,48.4504,48.3215,48.4044,49461.0
2018-11-19 11:10:00,52.58,52.59,52.4,52.45,66626.0,48.4044,48.4136,48.2387,48.2847,66626.0
2018-11-19 11:20:00,52.44,52.52,52.39,52.41,28848.0,48.2755,48.3491,48.2295,48.2479,28848.0
2018-11-19 11:30:00,52.41,52.44,52.33,52.39,47108.0,48.2479,48.2755,48.1742,48.2295,47108.0
2018-11-19 11:40:00,52.38,52.42,52.3,52.38,38152.0,48.2203,48.2571,48.1466,48.2203,38152.0
2018-11-19 11:50:00,52.37,52.37,52.15,52.22,43983.0,48.2111,48.2111,48.0085,48.073,43983.0
2018-11-19 12:00:00,52.23,52.27,52.08,52.18,58661.0,48.0822,48.119,47.9441,48.0361,58661.0
2018-11-19 12:10:00,52.18,52.26,52.13,52.23,59584.0,48.0361,48.1098,47.9901,48.0822,59584.0
2018-11-19 12:20:00,52.23,52.28,52.14,52.21,42114.0,48.0822,48.1282,47.9993,48.0638,42114.0
2018-11-19 12:30:00,52.2,52.32,52.07,52.31,47471.0,48.0546,48.165,47.9349,48.1558,47471.0
2018-11-19 12:40:00,52.3,52.36,52.26,52.29,47829.0,48.1466,48.2019,48.1098,48.1374,47829.0
2018-11-19 12:50:00,52.29,52.45,52.24,52.42,38122.0,48.1374,48.2847,48.0914,48.2571,38122.0
2018-11-19 13:00:00,52.42,52.43,52.29,52.3,31543.0,48.2571,48.2663,48.1374,48.1466,31543.0
2018-11-19 13:10:00,52.31,52.39,52.28,52.35,39653.0,48.1558,48.2295,48.1282,48.1926,39653.0
2018-11-19 13:20:00,52.34,52.38,52.3,52.34,40849.0,48.1834,48.2203,48.1466,48.1834,40849.0
2018-11-19 13:30:00,52.33,52.4,52.17,52.37,67380.0,48.1742,48.2387,48.0269,48.2111,67380.0
2018-11-19 13:40:00,52.37,52.42,52.32,52.34,35514.0,48.2111,48.2571,48.165,48.1834,35514.0
2018-11-19 13:50:00,52.35,52.36,52.27,52.28,29661.0,48.1926,48.2019,48.119,48.1282,29661.0
2018-11-19 14:00:00,52.28,52.29,52.11,52.21,36169.0,48.1282,48.1374,47.9717,48.0638,36169.0
2018-11-19 14:10:00,52.2,52.26,52.15,52.24,43221.0,48.0546,48.1098,48.0085,48.0914,43221.0
2018-11-19 14:20:00,52.25,52.35,52.19,52.31,45334.0,48.1006,48.1926,48.0454,48.1558,45334.0
2018-11-19 14:30:00,52.3,52.45,52.26,52.45,46476.0,48.1466,48.2847,48.1098,48.2847,46476.0
2018-11-19 14:40:00,52.45,52.54,52.38,52.52,65707.0,48.2847,48.3676,48.2203,48.3491,65707.0
2018-11-19 14:50:00,52.53,52.57,52.47,52.53,32405.0,48.3583,48.3952,48.3031,48.3583,32405.0
2018-11-19 15:00:00,52.53,52.6,52.44,52.57,81231.0,48.3583,48.4228,48.2755,48.3952,81231.0
2018-11-19 15:10:00,52.57,52.72,52.55,52.67,73059.0,48.3952,48.5333,48.3768,48.4872,73059.0
2018-11-19 15:20:00,52.66,52.71,52.57,52.6,61222.0,48.478,48.5241,48.3952,48.4228,61222.0
2018-11-19 15:30:00,52.61,52.62,52.51,52.55,77349.0,48.432,48.4412,48.3399,48.3768,77349.0
2018-11-19 15:40:00,52.54,52.55,52.35,52.41,140656.0,48.3676,48.3768,48.1926,48.2479,140656.0
2018-11-19 15:50:00,52.42,52.42,52.31,52.4,175353.0,48.2571,48.2571,48.1558,48.2387,175353.0
2018-11-20 09:30:00,51.84,51.97,51.44,51.67,117604.0,47.7231,47.8428,47.3549,47.5666,117604.0
2018-11-20 09:40:00,51.66,51.7,51.33,51.56,98186.0,47.5574,47.5943,47.2536,47.4654,98186.0
2018-11-20 09:50:00,51.55,51.66,51.44,51.64,97321.0,47.4562,47.5574,47.3549,47.539,97321.0
2018-11-20 10:00:00,51.64,51.87,51.53,51.77,76511.0,47.539,47.7508,47.4378,47.6587,76511.0
2018-11-20 10:10:00,51.74,51.74,51.51,51.63,86059.0,47.6311,47.6311,47.4194,47.5298,86059.0
2018-11-20 10:20:00,51.63,51.97,51.63,51.92,97131.0,47.5298,47.8428,47.5298,47.7968,97131.0
2018-11-20 10:30:00,51.93,52.0,51.86,52.0,111930.0,47.806,47.8704,47.7416,47.8704,111930.0
2018-11-20 10:40:00,52.0,52.21,51.95,52.21,73991.0,47.8704,48.0638,47.8244,48.0638,73991.0
2018-11-20 10:50:00,52.21,52.37,52.17,52.27,89203.0,48.0638,48.2111,48.0269,48.119,89203.0
2018-11-20 11:00:00,52.27,52.28,52.0,52.1,58182.0,48.119,48.1282,47.8704,47.9625,58182.0
2018-11-20 11:10:00,52.1,52.18,51.91,51.94,66600.0,47.9625,48.0361,47.7876,47.8152,66600.0
2018-11-20 11:20:00,51.94,51.99,51.84,51.87,36885.0,47.8152,47.8612,47.7231,47.7508,36885.0
2018-11-20 11:30:00,51.87,51.97,51.79,51.96,43429.0,47.7508,47.8428,47.6771,47.8336,43429.0
2018-11-20 11:40:00,51.99,52.18,51.99,52.14,58464.0,47.8612,48.0361,47.8612,47.9993,58464.0
2018-11-20 11:50:00,52.16,52.25,52.06,52.17,55451.0,48.0177,48.1006,47.9257,48.0269,55451.0
2018-11-20 12:00:00,52.2,52.29,52.12,52.13,45064.0,48.0546,48.1374,47.9809,47.9901,45064.0
2018-11-20 12:10:00,52.12,52.13,51.87,51.87,48399.0,47.9809,47.9901,47.7508,47.7508,48399.0
2018-11-20 12:20:00,51.86,52.03,51.83,51.95,71914.0,47.7416,47.8981,47.7139,47.8244,71914.0
2018-11-20 12:30:00,51.95,52.0,51.9,51.9,63797.0,47.8244,47.8704,47.7784,47.7784,63797.0
2018-11-20 12:40:00,51.9,51.93,51.66,51.69,38780.0,47.7784,47.806,47.5574,47.5851,38780.0
2018-11-20 12:50:00,51.69,51.74,51.61,51.66,41635.0,47.5851,47.6311,47.5114,47.5574,41635.0
2018-11-20 13:00:00,51.65,51.68,51.6,51.66,42025.0,47.5482,47.5759,47.5022,47.5574,42025.0
2018-11-20 13:10:00,51.66,51.68,51.54,51.54,44867.0,47.5574,47.5759,47.447,47.447,44867.0
2018-11-20 13:20:00,51.53,51.58,51.46,51.58,37583.0,47.4378,47.4838,47.3733,47.4838,37583.0
2018-11-20 13:30:00,51.57,51.65,51.51,51.61,48984.0,47.4746,47.5482,47.4194,47.5114,48984.0
2018-11-20 13:40:00,51.61,51.78,51.59,51.73,43602.0,47.5114,47.6679,47.493,47.6219,43602.0
2018-11-20 13:50:00,51.71,51.74,51.65,51.66,73307.0,47.6035,47.6311,47.5482,47.5574,73307.0
2018-11-20 14:00:00,51.65,51.65,51.47,51.48,88009.0,47.5482,47.5482,47.3825,47.3917,88009.0
2018-11-20 14:10:00,51.46,51.7,51.46,51.66,53883.0,47.3733,47.5943,47.3733,47.5574,53883.0
2018-11-20 14:20:00,51.63,51.64,51.54,51.57,60678.0,47.5298,47.539,47.447,47.4746,60678.0
2018-11-20 14:30:00,51.57,51.87,51.56,51.8,43913.0,47.4746,47.7508,47.4654,47.6863,43913.0
2018-11-20 14:40:00,51.81,51.84,51.63,51.64,40851.0,47.6955,47.7231,47.5298,47.539,40851.0
2018-11-20 14:50:00,51.64,51.72,51.55,51.63,42411.0,47.539,47.6127,47.4562,47.5298,42411.0
2018-11-20 15:00:00,51.64,51.73,51.41,51.51,75995.0,47.539,47.6219,47.3273,47.4194,75995.0
2018-11-20 15:10:00,51.5,51.63,51.46,51.6,91129.0,47.4101,47.5298,47.3733,47.5022,91129.0
2018-11-20 15:20:00,51.6,51.84,51.58,51.77,121765.0,47.5022,47.7231,47.4838,47.6587,121765.0
2018-11-20 15:30:00,51.77,51.81,51.68,51.78,100903.0,47.6587,47.6955,47.5759,47.6679,100903.0
2018-11-20 15:40:00,51.79,51.8,51.6,51.62,117829.0,47.6771,47.6863,47.5022,47.5206,117829.0
2018-11-20 15:50:00,51.62,51.64,51.53,51.57,225018.0,47.5206,47.539,47.4378,47.4746,225018.0
2018-11-21 09:30:00,51.8,52.1,51.73,51.94,95062.0,47.6863,47.9625,47.6219,47.8152,95062.0
2018-11-21 09:40:00,51.93,52.19,51.91,52.13,80779.0,47.806,48.0454,47.7876,47.9901,80779.0
2018-11-21 09:50:00,52.13,52.52,52.06,52.49,77641.0,47.9901,48.3491,47.9257,48.3215,77641.0
2018-11-21 10:00:00,52.49,52.83,52.46,52.82,125553.0,48.3215,48.6345,48.2939,48.6253,125553.0
2018-11-21 10:10:00,52.81,53.04,52.81,53.04,92729.0,48.6161,48.8278,48.6161,48.8278,92729.0
2018-11-21 10:20:00,53.03,53.12,52.9,53.05,62746.0,48.8186,48.9015,48.699,48.8371,62746.0
2018-11-21 10:30:00,53.05,53.21,53.0,53.17,58361.0,48.8371,48.9843,48.791,48.9475,58361.0
2018-11-21 10:40:00,53.17,53.17,52.84,52.91,111683.0,48.9475,48.9475,48.6437,48.7082,111683.0
2018-11-21 10:50:00,52.9,53.1,52.9,53.05,38401.0,48.699,48.8831,48.699,48.8371,38401.0
2018-11-21 11:00:00,53.05,53.08,52.95,53.08,30056.0,48.8371,48.8647,48.745,48.8647,30056.0
2018-11-21 11:10:00,53.09,53.19,53.02,53.1,29382.0,48.8739,48.9659,48.8094,48.8831,29382.0
2018-11-21 11:20:00,53.1,53.1,52.85,52.9,126128.0,48.8831,48.8831,48.6529,48.699,126128.0
2018-11-21 11:30:00,52.89,53.02,52.89,52.93,43644.0,48.6898,48.8094,48.6898,48.7266,43644.0
2018-11-21 11:40:00,52.92,52.98,52.9,52.98,31064.0,48.7174,48.7726,48.699,48.7726,31064.0
2018-11-21 11:50:00,52.99,53.01,52.84,52.9,36637.0,48.7818,48.8002,48.6437,48.699,36637.0
2018-11-21 12:00:00,52.9,52.93,52.84,52.85,31698.0,48.699,48.7266,48.6437,48.6529,31698.0
2018-11-21 12:10:00,52.84,52.84,52.73,52.75,49407.0,48.6437,48.6437,48.5425,48.5609,49407.0
2018-11-21 12:20:00,52.74,52.77,52.6,52.63,39881.0,48.5517,48.5793,48.4228,48.4504,39881.0
2018-11-21 12:30:00,52.63,52.63,52.54,52.57,50453.0,48.4504,48.4504,48.3676,48.3952,50453.0
2018-11-21 12:40:00,52.58,52.6,52.51,52.52,34558.0,48.4044,48.4228,48.3399,48.3491,34558.0
2018-11-21 12:50:00,52.53,52.58,52.49,52.54,28554.0,48.3583,48.4044,48.3215,48.3676,28554.0
2018-11-21 13:00:00,52.55,52.57,52.48,52.48,28175.0,48.3768,48.3952,48.3123,48.3123,28175.0
2018-11-21 13:10:00,52.47,52.5,52.38,52.39,33194.0,48.3031,48.3307,48.2203,48.2295,33194.0
2018-11-21 13:20:00,52.38,52.47,52.3,52.46,47826.0,48.2203,48.3031,48.1466,48.2939,47826.0
2018-11-21 13:30:00,52.46,52.53,52.42,52.51,22408.0,48.2939,48.3583,48.2571,48.3399,22408.0
2018-11-21 13:40:00,52.51,52.58,52.48,52.55,45520.0,48.3399,48.4044,48.3123,48.3768,45520.0
2018-11-21 13:50:00,52.54,52.54,52.48,52.53,27893.0,48.3676,48.3676,48.3123,48.3583,27893.0
2018-11-21 14:00:00,52.53,52.55,52.41,52.41,50235.0,48.3583,48.3768,48.2479,48.2479,50235.0
2018-11-21 14:10:00,52.41,52.47,52.32,52.34,44474.0,48.2479,48.3031,48.165,48.1834,44474.0
2018-11-21 14:20:00,52.35,52.47,52.33,52.45,46764.0,48.1926,48.3031,48.1742,48.2847,46764.0
2018-11-21 14:30:00,52.45,52.51,52.4,52.42,50860.0,48.2847,48.3399,48.2387,48.2571,50860.0
2018-11-21 14:40:00,52.42,52.45,52.39,52.42,42122.0,48.2571,48.2847,48.2295,48.2571,42122.0
2018-11-21 14:50:00,52.42,52.46,52.38,52.39,37952.0,48.2571,48.2939,48.2203,48.2295,37952.0
2018-11-21 15:00:00,52.4,52.42,52.33,52.4,48948.0,48.2387,48.2571,48.1742,48.2387,48948.0
2018-11-21 15:10:00,52.4,52.41,52.3,52.3,49079.0,48.2387,48.2479,48.1466,48.1466,49079.0
2018-11-21 15:20:00,52.29,52.35,52.23,52.24,76742.0,48.1374,48.1926,48.0822,48.0914,76742.0
2018-11-21 15:30:00,52.24,52.29,52.11,52.26,118370.0,48.0914,48.1374,47.9717,48.1098,118370.0
2018-11-21 15:40:00,52.25,52.31,52.19,52.28,84801.0,48.1006,48.1558,48.0454,48.1282,84801.0
2018-11-21 15:50:00,52.28,52.31,52.21,52.24,172923.0,48.1282,48.1558,48.0638,48.0914,172923.0
2018-11-23 09:30:00,52.72,52.72,52.29,52.35,142968.0,48.5333,48.5333,48.1374,48.1926,142968.0
2018-11-23 09:40:00,52.32,52.56,52.16,52.43,74051.0,48.165,48.386,48.0177,48.2663,74051.0
2018-11-23 09:50:00,52.42,52.42,52.23,52.23,64443.0,48.2571,48.2571,48.0822,48.0822,64443.0
2018-11-23 10:00:00,52.23,52.52,52.21,52.5,78112.0,48.0822,48.3491,48.0638,48.3307,78112.0
2018-11-23 10:10:00,52.5,52.56,52.29,52.3,107878.0,48.3307,48.386,48.1374,48.1466,107878.0
2018-11-23 10:20:00,52.29,52.37,52.19,52.28,73101.0,48.1374,48.2111,48.0454,48.1282,73101.0
2018-11-23 10:30:00,52.28,52.52,52.26,52.49,78642.0,48.1282,48.3491,48.1098,48.3215,78642.0
2018-11-23 10:40:00,52.49,52.62,52.46,52.51,58758.0,48.3215,48.4412,48.2939,48.3399,58758.0
2018-11-23 10:50:00,52.51,52.57,52.35,52.37,116567.0,48.3399,48.3952,48.1926,48.2111,116567.0
2018-11-23 11:00:00,52.37,52.51,52.36,52.47,61760.0,48.2111,48.3399,48.2019,48.3031,61760.0
2018-11-23 11:10:00,52.47,52.61,52.47,52.57,91140.0,48.3031,48.432,48.3031,48.3952,91140.0
2018-11-23 11:20:00,52.57,52.6,52.45,52.48,43088.0,48.3952,48.4228,48.2847,48.3123,43088.0
2018-11-23 11:30:00,52.48,52.59,52.42,52.47,46984.0,48.3123,48.4136,48.2571,48.3031,46984.0
2018-11-23 11:40:00,52.46,52.76,52.44,52.76,88468.0,48.2939,48.5701,48.2755,48.5701,88468.0
2018-11-23 11:50:00,52.75,53.19,52.74,53.05,305726.0,48.5609,48.9659,48.5517,48.8371,305726.0
2018-11-23 12:00:00,53.04,53.17,53.0,53.15,80221.0,48.8278,48.9475,48.791,48.9291,80221.0
2018-11-23 12:10:00,53.15,53.22,53.0,53.02,58831.0,48.9291,48.9936,48.791,48.8094,58831.0
2018-11-23 12:20:00,53.02,53.03,52.95,52.96,73788.0,48.8094,48.8186,48.745,48.7542,73788.0
2018-11-23 12:30:00,52.95,53.04,52.95,52.97,54942.0,48.745,48.8278,48.745,48.7634,54942.0
2018-11-23 12:40:00,52.98,52.99,52.79,52.85,86740.0,48.7726,48.7818,48.5977,48.6529,86740.0
2018-11-23 12:50:00,52.84,52.85,52.63,52.69,147511.0,48.6437,48.6529,48.4504,48.5056,147511.0
2018-11-26 09:30:00,53.05,53.1,52.65,52.74,138716.0,48.8371,48.8831,48.4688,48.5517,138716.0
2018-11-26 09:40:00,52.73,52.83,52.59,52.67,81771.0,48.5425,48.6345,48.4136,48.4872,81771.0
2018-11-26 09:50:00,52.67,53.02,52.67,53.01,88936.0,48.4872,48.8094,48.4872,48.8002,88936.0
2018-11-26 10:00:00,53.0,53.26,52.99,53.18,101433.0,48.791,49.0304,48.7818,48.9567,101433.0
2018-11-26 10:10:00,53.18,53.33,53.12,53.33,61419.0,48.9567,49.0948,48.9015,49.0948,61419.0
2018-11-26 10:20:00,53.32,53.34,53.07,53.2,56300.0,49.0856,49.104,48.8555,48.9751,56300.0
2018-11-26 10:30:00,53.21,53.33,53.11,53.13,76471.0,48.9843,49.0948,48.8923,48.9107,76471.0
2018-11-26 10:40:00,53.14,53.15,52.96,53.08,83585.0,48.9199,48.9291,48.7542,48.8647,83585.0
2018-11-26 10:50:00,53.08,53.24,53.05,53.19,62274.0,48.8647,49.012,48.8371,48.9659,62274.0
2018-11-26 11:00:00,53.19,53.24,53.15,53.2,47974.0,48.9659,49.012,48.9291,48.9751,47974.0
2018-11-26 11:10:00,53.19,53.26,53.14,53.15,51904.0,48.9659,49.0304,48.9199,48.9291,51904.0
2018-11-26 11:20:00,53.15,53.48,53.13,53.33,143364.0,48.9291,49.2329,48.9107,49.0948,143364.0
2018-11-26 11:30:00,53.31,53.38,53.16,53.22,147666.0,49.0764,49.1408,48.9383,48.9936,147666.0
2018-11-26 11:40:00,53.22,53.22,52.97,52.99,87337.0,48.9936,48.9936,48.7634,48.7818,87337.0
2018-11-26 11:50:00,53.0,53.04,52.95,53.01,47798.0,48.791,48.8278,48.745,48.8002,47798.0
2018-11-26 12:00:00,53.02,53.07,53.0,53.05,35273.0,48.8094,48.8555,48.791,48.8371,35273.0
2018-11-26 12:10:00,53.04,53.05,52.78,52.82,86139.0,48.8278,48.8371,48.5885,48.6253,86139.0
2018-11-26 12:20:00,52.81,52.85,52.68,52.82,70485.0,48.6161,48.6529,48.4964,48.6253,70485.0
2018-11-26 12:30:00,52.82,52.84,52.73,52.79,40966.0,48.6253,48.6437,48.5425,48.5977,40966.0
2018-11-26 12:40:00,52.78,52.79,52.63,52.64,27809.0,48.5885,48.5977,48.4504,48.4596,27809.0
2018-11-26 12:50:00,52.64,52.69,52.59,52.68,34357.0,48.4596,48.5056,48.4136,48.4964,34357.0
2018-11-26 13:00:00,52.68,52.71,52.62,52.66,37655.0,48.4964,48.5241,48.4412,48.478,37655.0
2018-11-26 13:10:00,52.67,52.73,52.66,52.71,33865.0,48.4872,48.5425,48.478,48.5241,33865.0
2018-11-26 13:20:00,52.7,52.74,52.53,52.54,62087.0,48.5148,48.5517,48.3583,48.3676,62087.0
2018-11-26 13:30:00,52.55,52.6,52.5,52.56,46402.0,48.3768,48.4228,48.3307,48.386,46402.0
2018-11-26 13:40:00,52.56,52.65,52.47,52.63,223191.0,48.386,48.4688,48.3031,48.4504,223191.0
2018-11-26 13:50:00,52.62,52.74,52.55,52.73,45829.0,48.4412,48.5517,48.3768,48.5425,45829.0
2018-11-26 14:00:00,52.73,52.74,52.68,52.7,46339.0,48.5425,48.5517,48.4964,48.5148,46339.0
2018-11-26 14:10:00,52.71,52.91,52.7,52.91,55768.0,48.5241,48.7082,48.5148,48.7082,55768.0
2018-11-26 14:20:00,52.91,52.94,52.84,52.93,67417.0,48.7082,48.7358,48.6437,48.7266,67417.0
2018-11-26 14:30:00,52.93,53.02,52.93,52.95,76609.0,48.7266,48.8094,48.7266,48.745,76609.0
2018-11-26 14:40:00,52.95,52.95,52.77,52.82,43452.0,48.745,48.745,48.5793,48.6253,43452.0
2018-11-26 14:50:00,52.81,52.85,52.77,52.84,46989.0,48.6161,48.6529,48.5793,48.6437,46989.0
2018-11-26 15:00:00,52.83,52.86,52.72,52.73,50398.0,48.6345,48.6621,48.5333,48.5425,50398.0
2018-11-26 15:10:00,52.72,52.74,52.65,52.68,41475.0,48.5333,48.5517,48.4688,48.4964,41475.0
2018-11-26 15:20:00,52.69,52.74,52.68,52.7,71494.0,48.5056,48.5517,48.4964,48.5148,71494.0
2018-11-26 15:30:00,52.7,52.73,52.64,52.64,90235.0,48.5148,48.5425,48.4596,48.4596,90235.0
2018-11-26 15:40:00,52.64,52.72,52.63,52.67,125570.0,48.4596,48.5333,48.4504,48.4872,125570.0
2018-11-26 15:50:00,52.68,52.77,52.61,52.76,473206.0,48.4964,48.5793,48.432,48.5701,473206.0
2018-11-27 09:30:00,53.08,53.78,52.9,53.65,327551.0,48.8647,49.5091,48.699,49.3894,327551.0
2018-11-27 09:40:00,53.65,53.92,53.49,53.86,165768.0,49.3894,49.638,49.2421,49.5827,165768.0
2018-11-27 09:50:00,53.87,53.88,53.62,53.67,86263.0,49.5919,49.6011,49.3618,49.4078,86263.0
2018-11-27 10:00:00,53.67,53.93,53.67,53.86,131687.0,49.4078,49.6472,49.4078,49.5827,131687.0
2018-11-27 10:10:00,53.85,53.97,53.74,53.79,111014.0,49.5735,49.684,49.4723,49.5183,111014.0
2018-11-27 10:20:00,53.78,53.78,52.97,53.23,453557.0,49.5091,49.5091,48.7634,49.0028,453557.0
2018-11-27 10:30:00,53.23,53.4,52.72,52.85,210799.0,49.0028,49.1593,48.5333,48.6529,210799.0
2018-11-27 10:40:00,52.86,53.25,52.86,53.2,98983.0,48.6621,49.0212,48.6621,48.9751,98983.0
2018-11-27 10:50:00,53.2,53.49,53.19,53.27,86934.0,48.9751,49.2421,48.9659,49.0396,86934.0
2018-11-27 11:00:00,53.26,53.4,53.21,53.32,64070.0,49.0304,49.1593,48.9843,49.0856,64070.0
2018-11-27 11:10:00,53.32,53.33,53.21,53.24,51885.0,49.0856,49.0948,48.9843,49.012,51885.0
2018-11-27 11:20:00,53.24,53.28,53.1,53.21,53098.0,49.012,49.0488,48.8831,48.9843,53098.0
2018-11-27 11:30:00,53.21,53.37,53.18,53.29,86822.0,48.9843,49.1316,48.9567,49.058,86822.0
2018-11-27 11:40:00,53.29,53.32,53.14,53.2,47097.0,49.058,49.0856,48.9199,48.9751,47097.0
2018-11-27 11:50:00,53.2,53.32,53.2,53.23,60342.0,48.9751,49.0856,48.9751,49.0028,60342.0
2018-11-27 12:00:00,53.24,53.37,53.24,53.32,42626.0,49.012,49.1316,49.012,49.0856,42626.0
2018-11-27 12:10:00,53.33,53.35,53.23,53.27,39165.0,49.0948,49.1132,49.0028,49.0396,39165.0
2018-11-27 12:20:00,53.26,53.28,53.09,53.1,66214.0,49.0304,49.0488,48.8739,48.8831,66214.0
2018-11-27 12:30:00,53.09,53.18,53.0,53.17,42940.0,48.8739,48.9567,48.791,48.9475,42940.0
2018-11-27 12:40:00,53.18,53.21,53.02,53.05,39855.0,48.9567,48.9843,48.8094,48.8371,39855.0
2018-11-27 12:50:00,53.07,53.16,53.05,53.11,32928.0,48.8555,48.9383,48.8371,48.8923,32928.0
2018-11-27 13:00:00,53.11,53.14,53.08,53.1,28221.0,48.8923,48.9199,48.8647,48.8831,28221.0
2018-11-27 13:10:00,53.11,53.18,52.96,53.04,83203.0,48.8923,48.9567,48.7542,48.8278,83203.0
2018-11-27 13:20:00,53.05,53.17,53.03,53.17,93614.0,48.8371,48.9475,48.8186,48.9475,93614.0
2018-11-27 13:30:00,53.17,53.27,53.12,53.26,57850.0,48.9475,49.0396,48.9015,49.0304,57850.0
2018-11-27 13:40:00,53.26,53.29,53.07,53.12,47568.0,49.0304,49.058,48.8555,48.9015,47568.0
2018-11-27 13:50:00,53.13,53.21,53.1,53.2,60010.0,48.9107,48.9843,48.8831,48.9751,60010.0
2018-11-27 14:00:00,53.2,53.3,53.17,53.2,55289.0,48.9751,49.0672,48.9475,48.9751,55289.0
2018-11-27 14:10:00,53.21,53.22,53.16,53.17,50400.0,48.9843,48.9936,48.9383,48.9475,50400.0
2018-11-27 14:20:00,53.17,53.19,53.13,53.14,57468.0,48.9475,48.9659,48.9107,48.9199,57468.0
2018-11-27 14:30:00,53.15,53.2,53.07,53.09,52401.0,48.9291,48.9751,48.8555,48.8739,52401.0
2018-11-27 14:40:00,53.09,53.13,53.07,53.08,99992.0,48.8739,48.9107,48.8555,48.8647,99992.0
2018-11-27 14:50:00,53.09,53.09,52.96,52.98,62296.0,48.8739,48.8739,48.7542,48.7726,62296.0
2018-11-27 15:00:00,52.98,53.0,52.87,52.87,77016.0,48.7726,48.791,48.6713,48.6713,77016.0
2018-11-27 15:10:00,52.87,52.88,52.8,52.81,103458.0,48.6713,48.6806,48.6069,48.6161,103458.0
2018-11-27 15:20:00,52.81,52.85,52.8,52.82,75132.0,48.6161,48.6529,48.6069,48.6253,75132.0
2018-11-27 15:30:00,52.82,52.83,52.69,52.69,152891.0,48.6253,48.6345,48.5056,48.5056,152891.0
2018-11-27 15:40:00,52.7,52.77,52.69,52.75,163584.0,48.5148,48.5793,48.5056,48.5609,163584.0
2018-11-27 15:50:00,52.76,52.78,52.69,52.78,482420.0,48.5701,48.5885,48.5056,48.5885,482420.0
2018-11-28 09:30:00,53.05,53.08,52.26,52.57,167458.0,48.8371,48.8647,48.1098,48.3952,167458.0
2018-11-28 09:40:00,52.58,52.79,52.35,52.75,113883.0,48.4044,48.5977,48.1926,48.5609,113883.0
2018-11-28 09:50:00,52.75,52.78,52.5,52.55,95768.0,48.5609,48.5885,48.3307,48.3768,95768.0
2018-11-28 10:00:00,52.54,52.58,52.41,52.52,61019.0,48.3676,48.4044,48.2479,48.3491,61019.0
2018-11-28 10:10:00,52.52,52.55,52.22,52.24,73599.0,48.3491,48.3768,48.073,48.0914,73599.0
2018-11-28 10:20:00,52.23,52.43,52.19,52.4,63742.0,48.0822,48.2663,48.0454,48.2387,63742.0
2018-11-28 10:30:00,52.41,52.43,52.29,52.29,51599.0,48.2479,48.2663,48.1374,48.1374,51599.0
2018-11-28 10:40:00,52.29,52.37,52.17,52.35,52400.0,48.1374,48.2111,48.0269,48.1926,52400.0
2018-11-28 10:50:00,52.36,52.56,52.32,52.55,79654.0,48.2019,48.386,48.165,48.3768,79654.0
2018-11-28 11:00:00,52.55,52.65,52.46,52.65,90980.0,48.3768,48.4688,48.2939,48.4688,90980.0
2018-11-28 11:10:00,52.65,52.67,52.53,52.56,63081.0,48.4688,48.4872,48.3583,48.386,63081.0
2018-11-28 11:20:00,52.57,52.62,52.52,52.53,61256.0,48.3952,48.4412,48.3491,48.3583,61256.0
2018-11-28 11:30:00,52.52,52.53,52.37,52.38,63083.0,48.3491,48.3583,48.2111,48.2203,63083.0
2018-11-28 11:40:00,52.38,52.39,52.17,52.26,96904.0,48.2203,48.2295,48.0269,48.1098,96904.0
2018-11-28 11:50:00,52.27,52.36,52.2,52.3,46893.0,48.119,48.2019,48.0546,48.1466,46893.0
2018-11-28 12:00:00,52.31,52.77,52.31,52.75,104891.0,48.1558,48.5793,48.1558,48.5609,104891.0
2018-11-28 12:10:00,52.74,52.79,52.61,52.72,85236.0,48.5517,48.5977,48.432,48.5333,85236.0
2018-11-28 12:20:00,52.73,52.82,52.7,52.76,50319.0,48.5425,48.6253,48.5148,48.5701,50319.0
2018-11-28 12:30:00,52.75,52.77,52.66,52.72,55250.0,48.5609,48.5793,48.478,48.5333,55250.0
2018-11-28 12:40:00,52.72,52.84,52.69,52.8,83407.0,48.5333,48.6437,48.5056,48.6069,83407.0
2018-11-28 12:50:00,52.8,52.91,52.76,52.84,68032.0,48.6069,48.7082,48.5701,48.6437,68032.0
2018-11-28 13:00:00,52.86,52.86,52.76,52.82,42755.0,48.6621,48.6621,48.5701,48.6253,42755.0
2018-11-28 13:10:00,52.82,52.91,52.8,52.9,33370.0,48.6253,48.7082,48.6069,48.699,33370.0
2018-11-28 13:20:00,52.89,52.96,52.85,52.94,66062.0,48.6898,48.7542,48.6529,48.7358,66062.0
2018-11-28 13:30:00,52.94,53.04,52.91,53.02,88302.0,48.7358,48.8278,48.7082,48.8094,88302.0
2018-11-28 13:40:00,53.04,53.08,52.96,52.97,48157.0,48.8278,48.8647,48.7542,48.7634,48157.0
2018-11-28 13:50:00,52.97,53.02,52.93,53.0,51007.0,48.7634,48.8094,48.7266,48.791,51007.0
2018-11-28 14:00:00,53.0,53.07,52.96,52.98,49231.0,48.791,48.8555,48.7542,48.7726,49231.0
2018-11-28 14:10:00,52.99,53.03,52.93,52.97,61665.0,48.7818,48.8186,48.7266,48.7634,61665.0
2018-11-28 14:20:00,52.96,52.96,52.88,52.93,44089.0,48.7542,48.7542,48.6806,48.7266,44089.0
2018-11-28 14:30:00,52.94,53.0,52.9,52.97,41697.0,48.7358,48.791,48.699,48.7634,41697.0
2018-11-28 14:40:00,52.98,53.01,52.85,52.86,80476.0,48.7726,48.8002,48.6529,48.6621,80476.0
2018-11-28 14:50:00,52.86,52.89,52.74,52.79,95293.0,48.6621,48.6898,48.5517,48.5977,95293.0
2018-11-28 15:00:00,52.81,52.82,52.76,52.78,72266.0,48.6161,48.6253,48.5701,48.5885,72266.0
2018-11-28 15:10:00,52.78,52.81,52.73,52.77,53131.0,48.5885,48.6161,48.5425,48.5793,53131.0
2018-11-28 15:20:00,52.76,52.9,52.74,52.87,114073.0,48.5701,48.699,48.5517,48.6713,114073.0
2018-11-28 15:30:00,52.88,52.98,52.86,52.96,157766.0,48.6806,48.7726,48.6621,48.7542,157766.0
2018-11-28 15:40:00,52.96,53.07,52.96,53.04,177984.0,48.7542,48.8555,48.7542,48.8278,177984.0
2018-11-28 15:50:00,53.04,53.08,52.98,53.08,269329.0,48.8278,48.8647,48.7726,48.8647,269329.0
2018-11-29 09:30:00,52.82,53.32,52.82,53.24,105442.0,48.6253,49.0856,48.6253,49.012,105442.0
2018-11-29 09:40:00,53.23,53.33,53.16,53.27,64506.0,49.0028,49.0948,48.9383,49.0396,64506.0
2018-11-29 09:50:00,53.26,53.27,53.03,53.12,58142.0,49.0304,49.0396,48.8186,48.9015,58142.0
2018-11-29 10:00:00,53.13,53.32,53.11,53.19,51290.0,48.9107,49.0856,48.8923,48.9659,51290.0
2018-11-29 10:10:00,53.19,53.27,53.11,53.11,61809.0,48.9659,49.0396,48.8923,48.8923,61809.0
2018-11-29 10:20:00,53.09,53.16,53.06,53.11,34219.0,48.8739,48.9383,48.8463,48.8923,34219.0
2018-11-29 10:30:00,53.11,53.36,53.11,53.23,39384.0,48.8923,49.1224,48.8923,49.0028,39384.0
2018-11-29 10:40:00,53.23,53.24,53.01,53.01,51468.0,49.0028,49.012,48.8002,48.8002,51468.0
2018-11-29 10:50:00,53.02,53.26,53.0,53.25,52089.0,48.8094,49.0304,48.791,49.0212,52089.0
2018-11-29 11:00:00,53.26,53.35,53.22,53.33,43899.0,49.0304,49.1132,48.9936,49.0948,43899.0
2018-11-29 11:10:00,53.32,53.33,53.18,53.21,29223.0,49.0856,49.0948,48.9567,48.9843,29223.0
2018-11-29 11:20:00,53.21,53.52,53.17,53.51,53609.0,48.9843,49.2697,48.9475,49.2605,53609.0
2018-11-29 11:30:00,53.51,53.51,53.38,53.46,33757.0,49.2605,49.2605,49.1408,49.2145,33757.0
2018-11-29 11:40:00,53.46,53.52,53.42,53.43,43986.0,49.2145,49.2697,49.1777,49.1869,43986.0
2018-11-29 11:50:00,53.43,53.48,53.37,53.47,72812.0,49.1869,49.2329,49.1316,49.2237,72812.0
2018-11-29 12:00:00,53.46,53.51,53.42,53.47,22228.0,49.2145,49.2605,49.1777,49.2237,22228.0
2018-11-29 12:10:00,53.47,53.49,53.4,53.41,25089.0,49.2237,49.2421,49.1593,49.1685,25089.0
2018-11-29 12:20:00,53.4,53.46,53.39,53.46,27891.0,49.1593,49.2145,49.1501,49.2145,27891.0
2018-11-29 12:30:00,53.46,53.53,53.41,53.44,45050.0,49.2145,49.2789,49.1685,49.1961,45050.0
2018-11-29 12:40:00,53.44,53.5,53.44,53.47,20248.0,49.1961,49.2513,49.1961,49.2237,20248.0
2018-11-29 12:50:00,53.48,53.51,53.45,53.45,24734.0,49.2329,49.2605,49.2053,49.2053,24734.0
2018-11-29 13:00:00,53.45,53.49,53.43,53.45,40437.0,49.2053,49.2421,49.1869,49.2053,40437.0
2018-11-29 13:10:00,53.44,53.44,53.36,53.36,35505.0,49.1961,49.1961,49.1224,49.1224,35505.0
2018-11-29 13:20:00,53.37,53.4,53.34,53.35,16809.0,49.1316,49.1593,49.104,49.1132,16809.0
2018-11-29 13:30:00,53.36,53.4,53.34,53.36,23035.0,49.1224,49.1593,49.104,49.1224,23035.0
2018-11-29 13:40:00,53.36,53.44,53.34,53.44,32942.0,49.1224,49.1961,49.104,49.1961,32942.0
2018-11-29 13:50:00,53.44,53.44,53.36,53.37,34071.0,49.1961,49.1961,49.1224,49.1316,34071.0
2018-11-29 14:00:00,53.37,53.44,53.35,53.41,34407.0,49.1316,49.1961,49.1132,49.1685,34407.0
2018-11-29 14:10:00,53.41,53.46,53.4,53.45,44628.0,49.1685,49.2145,49.1593,49.2053,44628.0
2018-11-29 14:20:00,53.45,53.49,53.41,53.44,35871.0,49.2053,49.2421,49.1685,49.1961,35871.0
2018-11-29 14:30:00,53.43,53.48,53.42,53.44,29338.0,49.1869,49.2329,49.1777,49.1961,29338.0
2018-11-29 14:40:00,53.43,53.45,53.39,53.44,33153.0,49.1869,49.2053,49.1501,49.1961,33153.0
2018-11-29 14:50:00,53.45,53.52,53.44,53.49,65774.0,49.2053,49.2697,49.1961,49.2421,65774.0
2018-11-29 15:00:00,53.5,53.56,53.47,53.56,52538.0,49.2513,49.3066,49.2237,49.3066,52538.0
2018-11-29 15:10:00,53.57,53.57,53.43,53.43,57359.0,49.3158,49.3158,49.1869,49.1869,57359.0
2018-11-29 15:20:00,53.43,53.45,53.34,53.37,81962.0,49.1869,49.2053,49.104,49.1316,81962.0
2018-11-29 15:30:00,53.37,53.37,53.29,53.32,83803.0,49.1316,49.1316,49.058,49.0856,83803.0
2018-11-29 15:40:00,53.33,53.33,53.26,53.3,134340.0,49.0948,49.0948,49.0304,49.0672,134340.0
2018-11-29 15:50:00,53.3,53.34,53.2,53.22,206088.0,49.0672,49.104,48.9751,48.9936,206088.0
2018-11-30 09:30:00,53.43,53.55,53.3,53.5,112669.0,49.1869,49.2973,49.0672,49.2513,112669.0
2018-11-30 09:40:00,53.48,53.87,53.4,53.85,109248.0,49.2329,49.5919,49.1593,49.5735,109248.0
2018-11-30 09:50:00,53.84,54.07,53.82,54.07,69713.0,49.5643,49.7761,49.5459,49.7761,69713.0
2018-11-30 10:00:00,54.06,54.13,53.86,53.94,77220.0,49.7668,49.8313,49.5827,49.6564,77220.0
2018-11-30 10:10:00,53.94,54.03,53.84,54.03,74040.0,49.6564,49.7392,49.5643,49.7392,74040.0
2018-11-30 10:20:00,54.04,54.12,53.95,53.95,67979.0,49.7484,49.8221,49.6656,49.6656,67979.0
2018-11-30 10:30:00,53.95,54.06,53.93,53.95,57549.0,49.6656,49.7668,49.6472,49.6656,57549.0
2018-11-30 10:40:00,53.95,53.96,53.84,53.87,56055.0,49.6656,49.6748,49.5643,49.5919,56055.0
2018-11-30 10:50:00,53.88,54.02,53.87,53.99,39169.0,49.6011,49.73,49.5919,49.7024,39169.0
2018-11-30 11:00:00,53.98,54.04,53.91,54.03,41295.0,49.6932,49.7484,49.6288,49.7392,41295.0
2018-11-30 11:10:00,54.03,54.08,54.01,54.03,36548.0,49.7392,49.7853,49.7208,49.7392,36548.0
2018-11-30 11:20:00,54.04,54.23,54.03,54.04,50803.0,49.7484,49.9233,49.7392,49.7484,50803.0
2018-11-30 11:30:00,54.03,54.03,53.82,53.95,77515.0,49.7392,49.7392,49.5459,49.6656,77515.0
2018-11-30 11:40:00,53.95,54.03,53.91,54.0,197186.0,49.6656,49.7392,49.6288,49.7116,197186.0
2018-11-30 11:50:00,54.01,54.02,53.89,53.96,95075.0,49.7208,49.73,49.6103,49.6748,95075.0
2018-11-30 12:00:00,53.95,54.06,53.93,54.05,76978.0,49.6656,49.7668,49.6472,49.7576,76978.0
2018-11-30 12:10:00,54.05,54.13,54.02,54.08,88670.0,49.7576,49.8313,49.73,49.7853,88670.0
2018-11-30 12:20:00,54.08,54.16,54.01,54.02,43671.0,49.7853,49.8589,49.7208,49.73,43671.0
2018-11-30 12:30:00,54.03,54.13,54.02,54.12,72003.0,49.7392,49.8313,49.73,49.8221,72003.0
2018-11-30 12:40:00,54.12,54.15,54.05,54.09,43926.0,49.8221,49.8497,49.7576,49.7945,43926.0
2018-11-30 12:50:00,54.1,54.12,54.04,54.06,32331.0,49.8037,49.8221,49.7484,49.7668,32331.0
2018-11-30 13:00:00,54.05,54.06,53.92,53.95,44948.0,49.7576,49.7668,49.638,49.6656,44948.0
2018-11-30 13:10:00,53.95,54.0,53.94,54.0,26758.0,49.6656,49.7116,49.6564,49.7116,26758.0
2018-11-30 13:20:00,54.0,54.0,53.86,53.89,39504.0,49.7116,49.7116,49.5827,49.6103,39504.0
2018-11-30 13:30:00,53.89,54.02,53.87,54.01,56685.0,49.6103,49.73,49.5919,49.7208,56685.0
2018-11-30 13:40:00,54.01,54.1,53.97,54.1,53400.0,49.7208,49.8037,49.684,49.8037,53400.0
2018-11-30 13:50:00,54.1,54.12,53.99,54.01,41513.0,49.8037,49.8221,49.7024,49.7208,41513.0
2018-11-30 14:00:00,54.02,54.06,53.98,54.03,53265.0,49.73,49.7668,49.6932,49.7392,53265.0
2018-11-30 14:10:00,54.03,54.09,53.98,54.02,45757.0,49.7392,49.7945,49.6932,49.73,45757.0
2018-11-30 14:20:00,54.03,54.26,54.01,54.25,83690.0,49.7392,49.951,49.7208,49.9418,83690.0
2018-11-30 14:30:00,54.26,54.37,54.18,54.2,91574.0,49.951,50.0522,49.8773,49.8957,91574.0
2018-11-30 14:40:00,54.2,54.3,54.19,54.23,76852.0,49.8957,49.9878,49.8865,49.9233,76852.0
2018-11-30 14:50:00,54.24,54.38,54.24,54.32,107857.0,49.9326,50.0614,49.9326,50.0062,107857.0
2018-11-30 15:00:00,54.33,54.48,54.33,54.47,124885.0,50.0154,50.1535,50.0154,50.1443,124885.0
2018-11-30 15:10:00,54.48,54.56,54.44,54.53,109918.0,50.1535,50.2271,50.1167,50.1995,109918.0
2018-11-30 15:20:00,54.54,54.55,54.44,54.48,98816.0,50.2087,50.2179,50.1167,50.1535,98816.0
2018-11-30 15:30:00,54.48,54.55,54.43,54.47,134732.0,50.1535,50.2179,50.1075,50.1443,134732.0
2018-11-30 15:40:00,54.47,54.58,54.45,54.57,229107.0,50.1443,50.2455,50.1259,50.2363,229107.0
2018-11-30 15:50:00,54.57,54.66,54.5,54.6,482987.0,50.2363,50.3192,50.1719,50.264,482987.0
2018-12-03 09:30:00,54.9,55.68,54.88,55.25,280285.0,50.5401,51.2582,50.5217,50.8623,280285.0
2018-12-03 09:40:00,55.25,55.25,54.7,54.75,163136.0,50.8623,50.8623,50.356,50.402,163136.0
2018-12-03 09:50:00,54.76,54.8,54.47,54.52,124758.0,50.4113,50.4481,50.1443,50.1903,124758.0
2018-12-03 10:00:00,54.52,54.69,54.46,54.58,73288.0,50.1903,50.3468,50.1351,50.2455,73288.0
2018-12-03 10:10:00,54.59,54.6,54.38,54.59,87248.0,50.2548,50.264,50.0614,50.2548,87248.0
2018-12-03 10:20:00,54.58,54.78,54.48,54.75,96174.0,50.2455,50.4297,50.1535,50.402,96174.0
2018-12-03 10:30:00,54.75,54.75,54.47,54.47,64458.0,50.402,50.402,50.1443,50.1443,64458.0
2018-12-03 10:40:00,54.48,54.55,54.31,54.52,62372.0,50.1535,50.2179,49.997,50.1903,62372.0
2018-12-03 10:50:00,54.51,54.58,54.28,54.33,80106.0,50.1811,50.2455,49.9694,50.0154,80106.0
2018-12-03 11:00:00,54.34,54.41,54.26,54.39,53942.0,50.0246,50.0891,49.951,50.0706,53942.0
2018-12-03 11:10:00,54.37,54.49,54.34,54.48,57405.0,50.0522,50.1627,50.0246,50.1535,57405.0
2018-12-03 11:20:00,54.48,54.53,54.3,54.39,65187.0,50.1535,50.1995,49.9878,50.0706,65187.0
2018-12-03 11:30:00,54.42,54.48,54.39,54.39,46028.0,50.0983,50.1535,50.0706,50.0706,46028.0
2018-12-03 11:40:00,54.38,54.4,54.22,54.3,54578.0,50.0614,50.0798,49.9141,49.9878,54578.0
2018-12-03 11:50:00,54.31,54.41,54.29,54.37,39544.0,49.997,50.0891,49.9786,50.0522,39544.0
2018-12-03 12:00:00,54.37,54.56,54.37,54.54,43563.0,50.0522,50.2271,50.0522,50.2087,43563.0
2018-12-03 12:10:00,54.55,54.64,54.52,54.55,43787.0,50.2179,50.3008,50.1903,50.2179,43787.0
2018-12-03 12:20:00,54.55,54.78,54.54,54.78,96915.0,50.2179,50.4297,50.2087,50.4297,96915.0
2018-12-03 12:30:00,54.76,54.99,54.76,54.89,71920.0,50.4113,50.623,50.4113,50.5309,71920.0
2018-12-03 12:40:00,54.88,54.88,54.74,54.78,30128.0,50.5217,50.5217,50.3928,50.4297,30128.0
2018-12-03 12:50:00,54.78,54.84,54.76,54.81,30909.0,50.4297,50.4849,50.4113,50.4573,30909.0
2018-12-03 13:00:00,54.83,54.92,54.83,54.88,35532.0,50.4757,50.5585,50.4757,50.5217,35532.0
2018-12-03 13:10:00,54.88,55.09,54.87,55.09,89976.0,50.5217,50.715,50.5125,50.715,89976.0
2018-12-03 13:20:00,55.1,55.17,55.01,55.01,60843.0,50.7243,50.7887,50.6414,50.6414,60843.0
2018-12-03 13:30:00,55.0,55.0,54.8,54.81,30464.0,50.6322,50.6322,50.4481,50.4573,30464.0
2018-12-03 13:40:00,54.8,54.81,54.63,54.64,44668.0,50.4481,50.4573,50.2916,50.3008,44668.0
2018-12-03 13:50:00,54.63,54.67,54.6,54.63,32292.0,50.2916,50.3284,50.264,50.2916,32292.0
2018-12-03 14:00:00,54.64,54.66,54.56,54.61,46092.0,50.3008,50.3192,50.2271,50.2732,46092.0
2018-12-03 14:10:00,54.61,54.72,54.61,54.7,43982.0,50.2732,50.3744,50.2732,50.356,43982.0
2018-12-03 14:20:00,54.71,54.74,54.68,54.71,36628.0,50.3652,50.3928,50.3376,50.3652,36628.0
2018-12-03 14:30:00,54.71,54.74,54.66,54.66,37161.0,50.3652,50.3928,50.3192,50.3192,37161.0
2018-12-03 14:40:00,54.66,54.76,54.63,54.73,81229.0,50.3192,50.4113,50.2916,50.3836,81229.0
2018-12-03 14:50:00,54.73,54.77,54.59,54.61,68224.0,50.3836,50.4205,50.2548,50.2732,68224.0
2018-12-03 15:00:00,54.61,54.62,54.47,54.47,89949.0,50.2732,50.2824,50.1443,50.1443,89949.0
2018-12-03 15:10:00,54.48,54.66,54.48,54.64,76477.0,50.1535,50.3192,50.1535,50.3008,76477.0
2018-12-03 15:20:00,54.64,54.69,54.56,54.63,76927.0,50.3008,50.3468,50.2271,50.2916,76927.0
2018-12-03 15:30:00,54.63,54.65,54.53,54.54,134127.0,50.2916,50.31,50.1995,50.2087,134127.0
2018-12-03 15:40:00,54.55,54.56,54.46,54.51,139531.0,50.2179,50.2271,50.1351,50.1811,139531.0
2018-12-03 15:50:00,54.51,54.52,54.34,54.37,293313.0,50.1811,50.1903,50.0246,50.0522,293313.0
2018-12-04 09:30:00,53.62,54.17,53.41,53.98,133722.0,49.5114,50.0192,49.3175,49.8438,133722.0
2018-12-04 09:40:00,53.99,54.02,53.59,53.75,39024.0,49.853,49.8807,49.4837,49.6314,39024.0
2018-12-04 09:50:00,53.74,53.74,53.42,53.5,36808.0,49.6222,49.6222,49.3267,49.4006,36808.0
2018-12-04 10:00:00,53.5,53.52,53.36,53.36,52620.0,49.4006,49.419,49.2713,49.2713,52620.0
2018-12-04 10:10:00,53.38,53.4,53.21,53.27,75294.0,49.2898,49.3082,49.1328,49.1882,75294.0
2018-12-04 10:20:00,53.27,53.39,53.2,53.39,74153.0,49.1882,49.299,49.1236,49.299,74153.0
2018-12-04 10:30:00,53.39,53.5,53.28,53.41,105767.0,49.299,49.4006,49.1974,49.3175,105767.0
2018-12-04 10:40:00,53.42,53.42,53.0,53.02,111061.0,49.3267,49.3267,48.9389,48.9573,111061.0
2018-12-04 10:50:00,53.03,53.06,52.92,53.01,98239.0,48.9666,48.9943,48.865,48.9481,98239.0
2018-12-04 11:00:00,53.0,53.03,52.83,52.87,199294.0,48.9389,48.9666,48.7819,48.8188,199294.0
2018-12-04 11:10:00,52.86,52.94,52.82,52.93,94300.0,48.8096,48.8835,48.7727,48.8742,94300.0
2018-12-04 11:20:00,52.93,53.0,52.84,52.9,67607.0,48.8742,48.9389,48.7911,48.8465,67607.0
2018-12-04 11:30:00,52.89,52.9,52.75,52.76,112077.0,48.8373,48.8465,48.708,48.7173,112077.0
2018-12-04 11:40:00,52.77,52.98,52.76,52.91,84766.0,48.7265,48.9204,48.7173,48.8558,84766.0
2018-12-04 11:50:00,52.92,52.98,52.88,52.98,97697.0,48.865,48.9204,48.8281,48.9204,97697.0
2018-12-04 12:00:00,52.97,53.03,52.62,52.74,102546.0,48.9112,48.9666,48.588,48.6988,102546.0
2018-12-04 12:10:00,52.76,52.78,52.54,52.68,146026.0,48.7173,48.7357,48.5141,48.6434,146026.0
2018-12-04 12:20:00,52.68,52.69,52.5,52.52,77468.0,48.6434,48.6526,48.4772,48.4957,77468.0
2018-12-04 12:30:00,52.51,52.6,52.35,52.59,91946.0,48.4864,48.5695,48.3387,48.5603,91946.0
2018-12-04 12:40:00,52.58,52.72,52.55,52.69,104735.0,48.5511,48.6803,48.5234,48.6526,104735.0
2018-12-04 12:50:00,52.69,52.69,52.57,52.63,61326.0,48.6526,48.6526,48.5418,48.5972,61326.0
2018-12-04 13:00:00,52.63,52.63,52.39,52.45,85295.0,48.5972,48.5972,48.3756,48.431,85295.0
2018-12-04 13:10:00,52.46,52.55,52.38,52.43,155313.0,48.4403,48.5234,48.3664,48.4126,155313.0
2018-12-04 13:20:00,52.44,52.46,52.17,52.26,81223.0,48.4218,48.4403,48.1725,48.2556,81223.0
2018-12-04 13:30:00,52.25,52.41,52.23,52.24,81167.0,48.2463,48.3941,48.2279,48.2371,81167.0
2018-12-04 13:40:00,52.23,52.6,52.13,52.58,76101.0,48.2279,48.5695,48.1355,48.5511,76101.0
2018-12-04 13:50:00,52.56,52.72,52.44,52.6,71103.0,48.5326,48.6803,48.4218,48.5695,71103.0
2018-12-04 14:00:00,52.59,52.67,52.46,52.65,74048.0,48.5603,48.6342,48.4403,48.6157,74048.0
2018-12-04 14:10:00,52.66,52.93,52.63,52.89,121863.0,48.6249,48.8742,48.5972,48.8373,121863.0
2018-12-04 14:20:00,52.89,53.02,52.84,52.95,139768.0,48.8373,48.9573,48.7911,48.8927,139768.0
2018-12-04 14:30:00,52.97,53.09,52.95,53.06,97340.0,48.9112,49.022,48.8927,48.9943,97340.0
2018-12-04 14:40:00,53.05,53.11,52.94,53.05,71472.0,48.985,49.0404,48.8835,48.985,71472.0
2018-12-04 14:50:00,53.06,53.06,52.81,52.82,67778.0,48.9943,48.9943,48.7634,48.7727,67778.0
2018-12-04 15:00:00,52.82,52.82,52.72,52.76,64903.0,48.7727,48.7727,48.6803,48.7173,64903.0
2018-12-04 15:10:00,52.76,52.88,52.7,52.79,77537.0,48.7173,48.8281,48.6619,48.745,77537.0
2018-12-04 15:20:00,52.79,52.86,52.64,52.68,89727.0,48.745,48.8096,48.6065,48.6434,89727.0
2018-12-04 15:30:00,52.67,52.79,52.58,52.69,190013.0,48.6342,48.745,48.5511,48.6526,190013.0
2018-12-04 15:40:00,52.68,52.86,52.56,52.82,401644.0,48.6434,48.8096,48.5326,48.7727,401644.0
2018-12-04 15:50:00,52.82,52.85,52.58,52.8,545107.0,48.7727,48.8004,48.5511,48.7542,545107.0
2018-12-06 09:30:00,52.57,52.78,52.32,52.75,133816.0,48.5418,48.7357,48.311,48.708,133816.0
2018-12-06 09:40:00,52.73,53.31,52.67,53.16,177134.0,48.6896,49.2251,48.6342,49.0866,177134.0
2018-12-06 09:50:00,53.16,53.23,52.74,52.76,195126.0,49.0866,49.1513,48.6988,48.7173,195126.0
2018-12-06 10:00:00,52.77,53.0,52.75,52.96,103741.0,48.7265,48.9389,48.708,48.9019,103741.0
2018-12-06 10:10:00,52.98,53.21,52.88,53.15,123733.0,48.9204,49.1328,48.8281,49.0774,123733.0
2018-12-06 10:20:00,53.16,53.16,52.87,53.02,91600.0,49.0866,49.0866,48.8188,48.9573,91600.0
2018-12-06 10:30:00,53.04,53.08,52.84,52.87,79036.0,48.9758,49.0127,48.7911,48.8188,79036.0
2018-12-06 10:40:00,52.88,52.95,52.6,52.68,51920.0,48.8281,48.8927,48.5695,48.6434,51920.0
2018-12-06 10:50:00,52.71,52.86,52.57,52.66,92415.0,48.6711,48.8096,48.5418,48.6249,92415.0
2018-12-06 11:00:00,52.64,52.71,52.53,52.61,83683.0,48.6065,48.6711,48.5049,48.5788,83683.0
2018-12-06 11:10:00,52.62,52.63,52.4,52.54,58894.0,48.588,48.5972,48.3849,48.5141,58894.0
2018-12-06 11:20:00,52.55,52.55,52.26,52.41,92432.0,48.5234,48.5234,48.2556,48.3941,92432.0
2018-12-06 11:30:00,52.42,52.49,52.33,52.47,71667.0,48.4033,48.468,48.3202,48.4495,71667.0
2018-12-06 11:40:00,52.45,52.73,52.45,52.68,68331.0,48.431,48.6896,48.431,48.6434,68331.0
2018-12-06 11:50:00,52.68,52.81,52.65,52.76,81171.0,48.6434,48.7634,48.6157,48.7173,81171.0
2018-12-06 12:00:00,52.76,52.97,52.72,52.89,190685.0,48.7173,48.9112,48.6803,48.8373,190685.0
2018-12-06 12:10:00,52.88,53.05,52.85,53.01,63498.0,48.8281,48.985,48.8004,48.9481,63498.0
2018-12-06 12:20:00,53.02,53.26,52.97,53.18,77035.0,48.9573,49.179,48.9112,49.1051,77035.0
2018-12-06 12:30:00,53.19,53.31,53.08,53.09,82016.0,49.1143,49.2251,49.0127,49.022,82016.0
2018-12-06 12:40:00,53.09,53.11,52.96,52.97,42150.0,49.022,49.0404,48.9019,48.9112,42150.0
2018-12-06 12:50:00,52.95,53.11,52.88,52.9,60580.0,48.8927,49.0404,48.8281,48.8465,60580.0
2018-12-06 13:00:00,52.9,52.91,52.73,52.76,65652.0,48.8465,48.8558,48.6896,48.7173,65652.0
2018-12-06 13:10:00,52.77,52.94,52.76,52.77,72542.0,48.7265,48.8835,48.7173,48.7265,72542.0
2018-12-06 13:20:00,52.75,52.95,52.71,52.93,65711.0,48.708,48.8927,48.6711,48.8742,65711.0
2018-12-06 13:30:00,52.94,52.98,52.81,52.96,85655.0,48.8835,48.9204,48.7634,48.9019,85655.0
2018-12-06 13:40:00,52.96,53.05,52.96,53.05,53911.0,48.9019,48.985,48.9019,48.985,53911.0
2018-12-06 13:50:00,53.05,53.15,52.99,53.15,49545.0,48.985,49.0774,48.9296,49.0774,49545.0
2018-12-06 14:00:00,53.14,53.33,53.04,53.09,101477.0,49.0681,49.2436,48.9758,49.022,101477.0
2018-12-06 14:10:00,53.08,53.17,52.92,52.94,81618.0,49.0127,49.0959,48.865,48.8835,81618.0
2018-12-06 14:20:00,52.95,53.09,52.9,53.06,36426.0,48.8927,49.022,48.8465,48.9943,36426.0
2018-12-06 14:30:00,53.06,53.1,52.9,52.99,56090.0,48.9943,49.0312,48.8465,48.9296,56090.0
2018-12-06 14:40:00,53.0,53.12,52.75,52.84,45141.0,48.9389,49.0497,48.708,48.7911,45141.0
2018-12-06 14:50:00,52.84,53.13,52.83,53.06,95678.0,48.7911,49.0589,48.7819,48.9943,95678.0
2018-12-06 15:00:00,53.07,53.23,52.94,53.05,82883.0,49.0035,49.1513,48.8835,48.985,82883.0
2018-12-06 15:10:00,53.04,53.13,52.97,53.1,82908.0,48.9758,49.0589,48.9112,49.0312,82908.0
2018-12-06 15:20:00,53.11,53.29,53.04,53.27,148014.0,49.0404,49.2067,48.9758,49.1882,148014.0
2018-12-06 15:30:00,53.27,53.54,53.25,53.5,205207.0,49.1882,49.4375,49.1697,49.4006,205207.0
2018-12-06 15:40:00,53.5,53.8,53.43,53.79,284774.0,49.4006,49.6776,49.3359,49.6683,284774.0
2018-12-06 15:50:00,53.79,53.85,53.58,53.61,840406.0,49.6683,49.7237,49.4744,49.5021,840406.0
2018-12-07 09:30:00,53.23,53.39,52.55,52.74,199500.0,49.1513,49.299,48.5234,48.6988,199500.0
2018-12-07 09:40:00,52.74,52.87,52.5,52.53,158837.0,48.6988,48.8188,48.4772,48.5049,158837.0
2018-12-07 09:50:00,52.52,52.52,52.12,52.2,116872.0,48.4957,48.4957,48.1263,48.2002,116872.0
2018-12-07 10:00:00,52.18,52.2,51.94,52.07,118334.0,48.1817,48.2002,47.9601,48.0801,118334.0
2018-12-07 10:10:00,52.05,52.1,51.8,51.85,77821.0,48.0617,48.1078,47.8308,47.877,77821.0
2018-12-07 10:20:00,51.85,52.04,51.81,51.98,54265.0,47.877,48.0524,47.8401,47.997,54265.0
2018-12-07 10:30:00,51.99,52.03,51.81,51.85,59679.0,48.0063,48.0432,47.8401,47.877,59679.0
2018-12-07 10:40:00,51.82,52.18,51.8,52.14,126406.0,47.8493,48.1817,47.8308,48.1448,126406.0
2018-12-07 10:50:00,52.14,52.31,52.06,52.3,73788.0,48.1448,48.3017,48.0709,48.2925,73788.0
2018-12-07 11:00:00,52.3,52.31,51.97,52.0,82757.0,48.2925,48.3017,47.9878,48.0155,82757.0
2018-12-07 11:10:00,52.0,52.03,51.79,51.8,124870.0,48.0155,48.0432,47.8216,47.8308,124870.0
2018-12-07 11:20:00,51.8,51.8,51.52,51.73,108109.0,47.8308,47.8308,47.5723,47.7662,108109.0
2018-12-07 11:30:00,51.72,51.81,51.62,51.71,73105.0,47.757,47.8401,47.6646,47.7477,73105.0
2018-12-07 11:40:00,51.72,51.85,51.68,51.7,74333.0,47.757,47.877,47.72,47.7385,74333.0
2018-12-07 11:50:00,51.69,51.71,51.55,51.56,72402.0,47.7293,47.7477,47.6,47.6092,72402.0
2018-12-07 12:00:00,51.55,51.62,51.45,51.48,75909.0,47.6,47.6646,47.5076,47.5353,75909.0
2018-12-07 12:10:00,51.47,51.61,51.4,51.45,90135.0,47.5261,47.6554,47.4615,47.5076,90135.0
2018-12-07 12:20:00,51.46,51.61,51.31,51.34,86060.0,47.5169,47.6554,47.3784,47.4061,86060.0
2018-12-07 12:30:00,51.32,51.33,51.19,51.25,85812.0,47.3876,47.3968,47.2676,47.323,85812.0
2018-12-07 12:40:00,51.25,51.39,51.14,51.3,102993.0,47.323,47.4522,47.2214,47.3691,102993.0
2018-12-07 12:50:00,51.3,51.78,51.3,51.76,83112.0,47.3691,47.8124,47.3691,47.7939,83112.0
2018-12-07 13:00:00,51.75,51.89,51.64,51.65,98307.0,47.7847,47.9139,47.6831,47.6923,98307.0
2018-12-07 13:10:00,51.66,51.74,51.46,51.48,69850.0,47.7016,47.7754,47.5169,47.5353,69850.0
2018-12-07 13:20:00,51.48,51.74,51.47,51.67,79618.0,47.5353,47.7754,47.5261,47.7108,79618.0
2018-12-07 13:30:00,51.67,51.71,51.61,51.66,73485.0,47.7108,47.7477,47.6554,47.7016,73485.0
2018-12-07 13:40:00,51.65,51.67,51.57,51.58,70842.0,47.6923,47.7108,47.6185,47.6277,70842.0
2018-12-07 13:50:00,51.57,51.57,51.4,51.43,75244.0,47.6185,47.6185,47.4615,47.4892,75244.0
2018-12-07 14:00:00,51.42,51.43,51.27,51.37,98761.0,47.4799,47.4892,47.3414,47.4338,98761.0
2018-12-07 14:10:00,51.36,51.64,51.24,51.63,117809.0,47.4245,47.6831,47.3137,47.6739,117809.0
2018-12-07 14:20:00,51.62,51.73,51.44,51.53,96423.0,47.6646,47.7662,47.4984,47.5815,96423.0
2018-12-07 14:30:00,51.54,51.63,51.42,51.44,101944.0,47.5907,47.6739,47.4799,47.4984,101944.0
2018-12-07 14:40:00,51.44,51.47,51.22,51.4,143514.0,47.4984,47.5261,47.2953,47.4615,143514.0
2018-12-07 14:50:00,51.41,51.51,51.3,51.36,108611.0,47.4707,47.563,47.3691,47.4245,108611.0
2018-12-07 15:00:00,51.35,51.43,51.17,51.4,162658.0,47.4153,47.4892,47.2491,47.4615,162658.0
2018-12-07 15:10:00,51.42,51.51,51.29,51.34,176397.0,47.4799,47.563,47.3599,47.4061,176397.0
2018-12-07 15:20:00,51.34,51.44,51.18,51.43,174571.0,47.4061,47.4984,47.2583,47.4892,174571.0
2018-12-07 15:30:00,51.43,51.71,51.34,51.38,229419.0,47.4892,47.7477,47.4061,47.443,229419.0
2018-12-07 15:40:00,51.36,51.68,51.33,51.37,423373.0,47.4245,47.72,47.3968,47.4338,423373.0
2018-12-07 15:50:00,51.37,51.53,51.29,51.37,563871.0,47.4338,47.5815,47.3599,47.4338,563871.0
2018-12-10 09:30:00,51.54,51.8,51.4,51.54,88198.0,47.5907,47.8308,47.4615,47.5907,88198.0
2018-12-10 09:40:00,51.56,51.56,50.92,50.94,93425.0,47.6092,47.6092,47.0183,47.0367,93425.0
2018-12-10 09:50:00,50.92,51.05,50.75,50.91,72008.0,47.0183,47.1383,46.8613,47.009,72008.0
2018-12-10 10:00:00,50.92,51.12,50.77,51.05,126225.0,47.0183,47.2029,46.8798,47.1383,126225.0
2018-12-10 10:10:00,51.03,51.21,50.96,51.14,92126.0,47.1198,47.286,47.0552,47.2214,92126.0
2018-12-10 10:20:00,51.13,51.18,50.78,50.84,71641.0,47.2122,47.2583,46.889,46.9444,71641.0
2018-12-10 10:30:00,50.84,50.9,50.58,50.59,63970.0,46.9444,46.9998,46.7043,46.7135,63970.0
2018-12-10 10:40:00,50.6,50.69,50.46,50.66,80113.0,46.7228,46.8059,46.5935,46.7782,80113.0
2018-12-10 10:50:00,50.68,50.71,50.4,50.55,90098.0,46.7966,46.8243,46.5381,46.6766,90098.0
2018-12-10 11:00:00,50.53,50.62,50.19,50.43,103996.0,46.6581,46.7412,46.3442,46.5658,103996.0
2018-12-10 11:10:00,50.42,50.51,50.25,50.41,94363.0,46.5566,46.6397,46.3996,46.5473,94363.0
2018-12-10 11:20:00,50.41,50.68,50.38,50.66,65364.0,46.5473,46.7966,46.5196,46.7782,65364.0
2018-12-10 11:30:00,50.66,50.94,50.66,50.9,66489.0,46.7782,47.0367,46.7782,46.9998,66489.0
2018-12-10 11:40:00,50.9,50.97,50.73,50.79,71679.0,46.9998,47.0644,46.8428,46.8982,71679.0
2018-12-10 11:50:00,50.8,50.82,50.56,50.65,65598.0,46.9075,46.9259,46.6858,46.7689,65598.0
2018-12-10 12:00:00,50.68,50.71,50.56,50.64,89459.0,46.7966,46.8243,46.6858,46.7597,89459.0
2018-12-10 12:10:00,50.64,50.73,50.52,50.52,69481.0,46.7597,46.8428,46.6489,46.6489,69481.0
2018-12-10 12:20:00,50.51,50.62,50.45,50.55,53703.0,46.6397,46.7412,46.5843,46.6766,53703.0
2018-12-10 12:30:00,50.56,50.81,50.56,50.8,75138.0,46.6858,46.9167,46.6858,46.9075,75138.0
2018-12-10 12:40:00,50.81,51.0,50.8,51.0,60564.0,46.9167,47.0921,46.9075,47.0921,60564.0
2018-12-10 12:50:00,51.01,51.01,50.91,51.01,67127.0,47.1014,47.1014,47.009,47.1014,67127.0
2018-12-10 13:00:00,51.01,51.07,50.9,50.97,56419.0,47.1014,47.1568,46.9998,47.0644,56419.0
2018-12-10 13:10:00,50.97,51.12,50.91,51.05,59408.0,47.0644,47.2029,47.009,47.1383,59408.0
2018-12-10 13:20:00,51.06,51.06,50.81,50.85,39660.0,47.1475,47.1475,46.9167,46.9536,39660.0
2018-12-10 13:30:00,50.84,51.1,50.84,51.03,68275.0,46.9444,47.1845,46.9444,47.1198,68275.0
2018-12-10 13:40:00,51.04,51.13,50.97,51.11,38406.0,47.1291,47.2122,47.0644,47.1937,38406.0
2018-12-10 13:50:00,51.12,51.15,51.01,51.07,72230.0,47.2029,47.2306,47.1014,47.1568,72230.0
2018-12-10 14:00:00,51.06,51.11,50.98,51.0,57460.0,47.1475,47.1937,47.0737,47.0921,57460.0
2018-12-10 14:10:00,51.01,51.02,50.87,50.92,41637.0,47.1014,47.1106,46.9721,47.0183,41637.0
2018-12-10 14:20:00,50.93,51.01,50.87,50.95,42677.0,47.0275,47.1014,46.9721,47.046,42677.0
2018-12-10 14:30:00,50.97,51.11,50.93,51.04,56827.0,47.0644,47.1937,47.0275,47.1291,56827.0
2018-12-10 14:40:00,51.03,51.13,51.01,51.05,49407.0,47.1198,47.2122,47.1014,47.1383,49407.0
2018-12-10 14:50:00,51.05,51.11,50.85,50.88,53766.0,47.1383,47.1937,46.9536,46.9813,53766.0
2018-12-10 15:00:00,50.87,50.95,50.81,50.91,54861.0,46.9721,47.046,46.9167,47.009,54861.0
2018-12-10 15:10:00,50.91,50.97,50.86,50.9,57813.0,47.009,47.0644,46.9629,46.9998,57813.0
2018-12-10 15:20:00,50.89,51.24,50.88,51.24,110265.0,46.9906,47.3137,46.9813,47.3137,110265.0
2018-12-10 15:30:00,51.25,51.59,51.25,51.41,215614.0,47.323,47.6369,47.323,47.4707,215614.0
2018-12-10 15:40:00,51.4,51.43,51.11,51.11,168772.0,47.4615,47.4892,47.1937,47.1937,168772.0
2018-12-10 15:50:00,51.11,51.2,51.09,51.14,389427.0,47.1937,47.2768,47.1752,47.2214,389427.0
2018-12-11 09:30:00,51.58,51.58,51.01,51.12,133377.0,47.6277,47.6277,47.1014,47.2029,133377.0
2018-12-11 09:40:00,51.21,51.48,51.12,51.37,55775.0,47.286,47.5353,47.2029,47.4338,55775.0
2018-12-11 09:50:00,51.34,51.51,51.26,51.37,37225.0,47.4061,47.563,47.3322,47.4338,37225.0
2018-12-11 10:00:00,51.41,51.61,51.38,51.48,25684.0,47.4707,47.6554,47.443,47.5353,25684.0
2018-12-11 10:10:00,51.5,51.5,51.37,51.37,44184.0,47.5538,47.5538,47.4338,47.4338,44184.0
2018-12-11 10:20:00,51.37,51.47,51.34,51.45,35633.0,47.4338,47.5261,47.4061,47.5076,35633.0
2018-12-11 10:30:00,51.46,51.52,51.32,51.46,79546.0,47.5169,47.5723,47.3876,47.5169,79546.0
2018-12-11 10:40:00,51.46,51.47,51.18,51.19,41958.0,47.5169,47.5261,47.2583,47.2676,41958.0
2018-12-11 10:50:00,51.2,51.23,51.04,51.09,42788.0,47.2768,47.3045,47.1291,47.1752,42788.0
2018-12-11 11:00:00,51.04,51.12,50.95,51.1,58997.0,47.1291,47.2029,47.046,47.1845,58997.0
2018-12-11 11:10:00,51.07,51.09,50.9,50.96,53344.0,47.1568,47.1752,46.9998,47.0552,53344.0
2018-12-11 11:20:00,50.96,50.97,50.83,50.91,37160.0,47.0552,47.0644,46.9352,47.009,37160.0
2018-12-11 11:30:00,50.88,50.9,50.75,50.86,38894.0,46.9813,46.9998,46.8613,46.9629,38894.0
2018-12-11 11:40:00,50.85,50.85,50.68,50.75,46626.0,46.9536,46.9536,46.7966,46.8613,46626.0
2018-12-11 11:50:00,50.76,50.9,50.74,50.85,38125.0,46.8705,46.9998,46.852,46.9536,38125.0
2018-12-11 12:00:00,50.85,50.85,50.68,50.77,48640.0,46.9536,46.9536,46.7966,46.8798,48640.0
2018-12-11 12:10:00,50.78,50.79,50.7,50.77,50137.0,46.889,46.8982,46.8151,46.8798,50137.0
2018-12-11 12:20:00,50.77,50.98,50.76,50.94,52428.0,46.8798,47.0737,46.8705,47.0367,52428.0
2018-12-11 12:30:00,50.95,51.03,50.89,51.0,49920.0,47.046,47.1198,46.9906,47.0921,49920.0
2018-12-11 12:40:00,51.0,51.11,50.98,51.11,70737.0,47.0921,47.1937,47.0737,47.1937,70737.0
2018-12-11 12:50:00,51.1,51.24,51.08,51.15,43697.0,47.1845,47.3137,47.166,47.2306,43697.0
2018-12-11 13:00:00,51.16,51.19,51.04,51.08,42080.0,47.2399,47.2676,47.1291,47.166,42080.0
2018-12-11 13:10:00,51.09,51.14,50.98,51.11,24019.0,47.1752,47.2214,47.0737,47.1937,24019.0
2018-12-11 13:20:00,51.11,51.17,51.02,51.05,21348.0,47.1937,47.2491,47.1106,47.1383,21348.0
2018-12-11 13:30:00,51.04,51.04,50.86,50.91,34423.0,47.1291,47.1291,46.9629,47.009,34423.0
2018-12-11 13:40:00,50.91,50.91,50.77,50.82,44586.0,47.009,47.009,46.8798,46.9259,44586.0
2018-12-11 13:50:00,50.84,50.84,50.73,50.77,42013.0,46.9444,46.9444,46.8428,46.8798,42013.0
2018-12-11 14:00:00,50.76,50.91,50.75,50.81,31546.0,46.8705,47.009,46.8613,46.9167,31546.0
2018-12-11 14:10:00,50.81,51.07,50.79,51.05,49609.0,46.9167,47.1568,46.8982,47.1383,49609.0
2018-12-11 14:20:00,51.03,51.32,51.02,51.3,36509.0,47.1198,47.3876,47.1106,47.3691,36509.0
2018-12-11 14:30:00,51.3,51.4,51.21,51.26,37781.0,47.3691,47.4615,47.286,47.3322,37781.0
2018-12-11 14:40:00,51.26,51.4,51.24,51.27,44453.0,47.3322,47.4615,47.3137,47.3414,44453.0
2018-12-11 14:50:00,51.28,51.29,51.12,51.15,31795.0,47.3507,47.3599,47.2029,47.2306,31795.0
2018-12-11 15:00:00,51.15,51.17,51.07,51.14,49516.0,47.2306,47.2491,47.1568,47.2214,49516.0
2018-12-11 15:10:00,51.14,51.36,51.13,51.21,59911.0,47.2214,47.4245,47.2122,47.286,59911.0
2018-12-11 15:20:00,51.21,51.21,51.12,51.13,42376.0,47.286,47.286,47.2029,47.2122,42376.0
2018-12-11 15:30:00,51.13,51.25,51.11,51.16,73137.0,47.2122,47.323,47.1937,47.2399,73137.0
2018-12-11 15:40:00,51.16,51.19,51.06,51.07,121139.0,47.2399,47.2676,47.1475,47.1568,121139.0
2018-12-11 15:50:00,51.06,51.09,50.97,51.07,197203.0,47.1475,47.1752,47.0644,47.1568,197203.0
2018-12-12 09:30:00,51.48,51.5,51.08,51.14,119263.0,47.5353,47.5538,47.166,47.2214,119263.0
2018-12-12 09:40:00,51.14,51.26,51.01,51.1,60250.0,47.2214,47.3322,47.1014,47.1845,60250.0
2018-12-12 09:50:00,51.12,51.17,50.94,51.02,77287.0,47.2029,47.2491,47.0367,47.1106,77287.0
2018-12-12 10:00:00,51.02,51.06,50.93,50.97,68358.0,47.1106,47.1475,47.0275,47.0644,68358.0
2018-12-12 10:10:00,50.97,51.06,50.9,51.05,78667.0,47.0644,47.1475,46.9998,47.1383,78667.0
2018-12-12 10:20:00,51.04,51.04,50.83,50.83,58319.0,47.1291,47.1291,46.9352,46.9352,58319.0
2018-12-12 10:30:00,50.83,51.13,50.83,50.96,84515.0,46.9352,47.2122,46.9352,47.0552,84515.0
2018-12-12 10:40:00,50.95,51.14,50.93,51.08,140833.0,47.046,47.2214,47.0275,47.166,140833.0
2018-12-12 10:50:00,51.1,51.16,51.02,51.06,153007.0,47.1845,47.2399,47.1106,47.1475,153007.0
2018-12-12 11:00:00,51.05,51.06,50.93,50.97,137971.0,47.1383,47.1475,47.0275,47.0644,137971.0
2018-12-12 11:10:00,50.97,50.98,50.89,50.92,84972.0,47.0644,47.0737,46.9906,47.0183,84972.0
2018-12-12 11:20:00,50.91,50.93,50.73,50.76,73193.0,47.009,47.0275,46.8428,46.8705,73193.0
2018-12-12 11:30:00,50.78,50.79,50.63,50.63,86291.0,46.889,46.8982,46.7505,46.7505,86291.0
2018-12-12 11:40:00,50.65,50.76,50.62,50.68,89550.0,46.7689,46.8705,46.7412,46.7966,89550.0
2018-12-12 11:50:00,50.68,50.68,50.55,50.66,81935.0,46.7966,46.7966,46.6766,46.7782,81935.0
2018-12-12 12:00:00,50.67,50.79,50.67,50.7,170180.0,46.7874,46.8982,46.7874,46.8151,170180.0
2018-12-12 12:10:00,50.71,50.9,50.61,50.85,144200.0,46.8243,46.9998,46.732,46.9536,144200.0
2018-12-12 12:20:00,50.85,50.93,50.73,50.9,86523.0,46.9536,47.0275,46.8428,46.9998,86523.0
2018-12-12 12:30:00,50.9,51.06,50.85,51.03,70751.0,46.9998,47.1475,46.9536,47.1198,70751.0
2018-12-12 12:40:00,51.03,51.23,51.03,51.21,54880.0,47.1198,47.3045,47.1198,47.286,54880.0
2018-12-12 12:50:00,51.22,51.29,51.18,51.19,54907.0,47.2953,47.3599,47.2583,47.2676,54907.0
2018-12-12 13:00:00,51.2,51.41,51.18,51.26,121813.0,47.2768,47.4707,47.2583,47.3322,121813.0
2018-12-12 13:10:00,51.25,51.3,51.18,51.22,40200.0,47.323,47.3691,47.2583,47.2953,40200.0
2018-12-12 13:20:00,51.21,51.24,51.17,51.21,32769.0,47.286,47.3137,47.2491,47.286,32769.0
2018-12-12 13:30:00,51.21,51.21,51.14,51.19,33472.0,47.286,47.286,47.2214,47.2676,33472.0
2018-12-12 13:40:00,51.18,51.2,51.13,51.17,28491.0,47.2583,47.2768,47.2122,47.2491,28491.0
2018-12-12 13:50:00,51.18,51.2,51.11,51.14,33591.0,47.2583,47.2768,47.1937,47.2214,33591.0
2018-12-12 14:00:00,51.13,51.16,51.01,51.04,39567.0,47.2122,47.2399,47.1014,47.1291,39567.0
2018-12-12 14:10:00,51.05,51.05,50.92,51.01,103416.0,47.1383,47.1383,47.0183,47.1014,103416.0
2018-12-12 14:20:00,51.02,51.06,50.92,50.96,61482.0,47.1106,47.1475,47.0183,47.0552,61482.0
2018-12-12 14:30:00,50.96,51.0,50.84,50.9,71614.0,47.0552,47.0921,46.9444,46.9998,71614.0
2018-12-12 14:40:00,50.91,50.91,50.77,50.82,49826.0,47.009,47.009,46.8798,46.9259,49826.0
2018-12-12 14:50:00,50.81,51.14,50.78,51.1,63736.0,46.9167,47.2214,46.889,47.1845,63736.0
2018-12-12 15:00:00,51.1,51.25,51.01,51.24,140198.0,47.1845,47.323,47.1014,47.3137,140198.0
2018-12-12 15:10:00,51.24,51.3,51.12,51.18,90121.0,47.3137,47.3691,47.2029,47.2583,90121.0
2018-12-12 15:20:00,51.18,51.24,51.14,51.16,85587.0,47.2583,47.3137,47.2214,47.2399,85587.0
2018-12-12 15:30:00,51.17,51.29,51.16,51.29,86922.0,47.2491,47.3599,47.2399,47.3599,86922.0
2018-12-12 15:40:00,51.28,51.32,51.1,51.11,168792.0,47.3507,47.3876,47.1845,47.1937,168792.0
2018-12-12 15:50:00,51.1,51.11,50.88,50.9,295617.0,47.1845,47.1937,46.9813,46.9998,295617.0
2018-12-13 09:30:00,50.88,51.0,50.63,50.66,100159.0,46.9813,47.0921,46.7505,46.7782,100159.0
2018-12-13 09:40:00,50.67,50.7,50.22,50.23,76422.0,46.7874,46.8151,46.3719,46.3811,76422.0
2018-12-13 09:50:00,50.22,50.3,49.93,50.28,142910.0,46.3719,46.4458,46.1041,46.4273,142910.0
2018-12-13 10:00:00,50.29,50.38,49.87,49.88,139746.0,46.4365,46.5196,46.0487,46.0579,139746.0
2018-12-13 10:10:00,49.88,50.28,49.84,49.92,146389.0,46.0579,46.4273,46.021,46.0949,146389.0
2018-12-13 10:20:00,49.92,49.94,49.45,49.46,204211.0,46.0949,46.1133,45.6609,45.6701,204211.0
2018-12-13 10:30:00,49.47,49.77,49.36,49.7,140909.0,45.6794,45.9564,45.5778,45.8917,140909.0
2018-12-13 10:40:00,49.68,49.7,49.55,49.66,125241.0,45.8733,45.8917,45.7532,45.8548,125241.0
2018-12-13 10:50:00,49.66,49.67,49.49,49.6,116293.0,45.8548,45.864,45.6978,45.7994,116293.0
2018-12-13 11:00:00,49.6,49.67,49.51,49.65,121347.0,45.7994,45.864,45.7163,45.8456,121347.0
2018-12-13 11:10:00,49.64,49.67,49.48,49.64,132224.0,45.8363,45.864,45.6886,45.8363,132224.0
2018-12-13 11:20:00,49.63,49.69,49.5,49.67,206797.0,45.8271,45.8825,45.7071,45.864,206797.0
2018-12-13 11:30:00,49.67,49.84,49.63,49.83,153202.0,45.864,46.021,45.8271,46.0118,153202.0
2018-12-13 11:40:00,49.83,49.99,49.8,49.85,166030.0,46.0118,46.1595,45.9841,46.0302,166030.0
2018-12-13 11:50:00,49.85,50.05,49.79,49.93,117850.0,46.0302,46.2149,45.9748,46.1041,117850.0
2018-12-13 12:00:00,49.95,50.07,49.78,49.8,131679.0,46.1226,46.2334,45.9656,45.9841,131679.0
2018-12-13 12:10:00,49.79,49.84,49.65,49.73,132094.0,45.9748,46.021,45.8456,45.9194,132094.0
2018-12-13 12:20:00,49.75,49.91,49.7,49.75,97558.0,45.9379,46.0856,45.8917,45.9379,97558.0
2018-12-13 12:30:00,49.75,49.99,49.71,49.97,124479.0,45.9379,46.1595,45.901,46.1411,124479.0
2018-12-13 12:40:00,49.97,50.06,49.95,50.0,95678.0,46.1411,46.2242,46.1226,46.1688,95678.0
2018-12-13 12:50:00,50.0,50.01,49.91,49.96,97872.0,46.1688,46.178,46.0856,46.1318,97872.0
2018-12-13 13:00:00,49.97,50.02,49.91,49.97,101384.0,46.1411,46.1872,46.0856,46.1411,101384.0
2018-12-13 13:10:00,49.98,50.18,49.98,50.08,122458.0,46.1503,46.335,46.1503,46.2426,122458.0
2018-12-13 13:20:00,50.08,50.09,50.0,50.08,154085.0,46.2426,46.2519,46.1688,46.2426,154085.0
2018-12-13 13:30:00,50.08,50.23,50.07,50.12,125098.0,46.2426,46.3811,46.2334,46.2796,125098.0
2018-12-13 13:40:00,50.13,50.21,50.1,50.16,80294.0,46.2888,46.3627,46.2611,46.3165,80294.0
2018-12-13 13:50:00,50.16,50.25,50.13,50.19,135107.0,46.3165,46.3996,46.2888,46.3442,135107.0
2018-12-13 14:00:00,50.19,50.21,50.04,50.08,116925.0,46.3442,46.3627,46.2057,46.2426,116925.0
2018-12-13 14:10:00,50.07,50.32,49.97,50.32,99498.0,46.2334,46.4642,46.1411,46.4642,99498.0
2018-12-13 14:20:00,50.33,50.34,50.19,50.32,110231.0,46.4735,46.4827,46.3442,46.4642,110231.0
2018-12-13 14:30:00,50.32,50.33,50.04,50.13,113131.0,46.4642,46.4735,46.2057,46.2888,113131.0
2018-12-13 14:40:00,50.13,50.23,50.09,50.12,98022.0,46.2888,46.3811,46.2519,46.2796,98022.0
2018-12-13 14:50:00,50.13,50.32,50.1,50.24,105340.0,46.2888,46.4642,46.2611,46.3904,105340.0
2018-12-13 15:00:00,50.24,50.25,50.02,50.07,100088.0,46.3904,46.3996,46.1872,46.2334,100088.0
2018-12-13 15:10:00,50.06,50.32,50.05,50.27,108802.0,46.2242,46.4642,46.2149,46.4181,108802.0
2018-12-13 15:20:00,50.27,50.42,50.24,50.28,136960.0,46.4181,46.5566,46.3904,46.4273,136960.0
2018-12-13 15:30:00,50.28,50.35,50.23,50.29,153602.0,46.4273,46.4919,46.3811,46.4365,153602.0
2018-12-13 15:40:00,50.29,50.56,50.28,50.37,230500.0,46.4365,46.6858,46.4273,46.5104,230500.0
2018-12-13 15:50:00,50.37,50.37,50.26,50.33,238550.0,46.5104,46.5104,46.4088,46.4735,238550.0
2018-12-14 09:30:00,49.62,50.48,49.58,50.39,150974.0,45.8179,46.612,45.7809,46.5289,150974.0
2018-12-14 09:40:00,50.4,50.68,50.32,50.52,85743.0,46.5381,46.7966,46.4642,46.6489,85743.0
2018-12-14 09:50:00,50.55,50.69,50.35,50.46,110410.0,46.6766,46.8059,46.4919,46.5935,110410.0
2018-12-14 10:00:00,50.42,50.52,50.36,50.52,65899.0,46.5566,46.6489,46.5012,46.6489,65899.0
2018-12-14 10:10:00,50.54,50.88,50.5,50.87,210857.0,46.6674,46.9813,46.6304,46.9721,210857.0
2018-12-14 10:20:00,50.87,50.96,50.59,50.61,222094.0,46.9721,47.0552,46.7135,46.732,222094.0
2018-12-14 10:30:00,50.6,51.08,50.53,51.04,96777.0,46.7228,47.166,46.6581,47.1291,96777.0
2018-12-14 10:40:00,51.04,51.06,50.85,50.89,78457.0,47.1291,47.1475,46.9536,46.9906,78457.0
2018-12-14 10:50:00,50.87,50.89,50.53,50.53,72134.0,46.9721,46.9906,46.6581,46.6581,72134.0
2018-12-14 11:00:00,50.52,50.63,50.34,50.37,97186.0,46.6489,46.7505,46.4827,46.5104,97186.0
2018-12-14 11:10:00,50.36,50.45,50.28,50.45,83280.0,46.5012,46.5843,46.4273,46.5843,83280.0
2018-12-14 11:20:00,50.46,50.55,50.36,50.42,42391.0,46.5935,46.6766,46.5012,46.5566,42391.0
2018-12-14 11:30:00,50.42,50.47,50.32,50.39,31852.0,46.5566,46.6027,46.4642,46.5289,31852.0
2018-12-14 11:40:00,50.4,50.44,50.17,50.18,36441.0,46.5381,46.575,46.3257,46.335,36441.0
2018-12-14 11:50:00,50.16,50.26,50.08,50.11,63220.0,46.3165,46.4088,46.2426,46.2703,63220.0
2018-12-14 12:00:00,50.14,50.26,50.13,50.19,31395.0,46.298,46.4088,46.2888,46.3442,31395.0
2018-12-14 12:10:00,50.18,50.33,50.14,50.31,37807.0,46.335,46.4735,46.298,46.455,37807.0
2018-12-14 12:20:00,50.33,50.33,50.19,50.26,48964.0,46.4735,46.4735,46.3442,46.4088,48964.0
2018-12-14 12:30:00,50.26,50.34,50.16,50.2,38373.0,46.4088,46.4827,46.3165,46.3534,38373.0
2018-12-14 12:40:00,50.21,50.21,50.04,50.05,40721.0,46.3627,46.3627,46.2057,46.2149,40721.0
2018-12-14 12:50:00,50.05,50.12,50.01,50.12,48833.0,46.2149,46.2796,46.178,46.2796,48833.0
2018-12-14 13:00:00,50.12,50.27,50.04,50.27,49287.0,46.2796,46.4181,46.2057,46.4181,49287.0
2018-12-14 13:10:00,50.27,50.39,50.25,50.32,47908.0,46.4181,46.5289,46.3996,46.4642,47908.0
2018-12-14 13:20:00,50.32,50.36,50.22,50.34,52661.0,46.4642,46.5012,46.3719,46.4827,52661.0
2018-12-14 13:30:00,50.34,50.36,50.17,50.25,40275.0,46.4827,46.5012,46.3257,46.3996,40275.0
2018-12-14 13:40:00,50.25,50.27,50.19,50.24,43186.0,46.3996,46.4181,46.3442,46.3904,43186.0
2018-12-14 13:50:00,50.24,50.24,50.15,50.15,54647.0,46.3904,46.3904,46.3073,46.3073,54647.0
2018-12-14 14:00:00,50.16,50.27,50.14,50.24,44821.0,46.3165,46.4181,46.298,46.3904,44821.0
2018-12-14 14:10:00,50.23,50.24,50.12,50.15,51702.0,46.3811,46.3904,46.2796,46.3073,51702.0
2018-12-14 14:20:00,50.15,50.26,50.15,50.25,46675.0,46.3073,46.4088,46.3073,46.3996,46675.0
2018-12-14 14:30:00,50.25,50.25,50.04,50.06,73083.0,46.3996,46.3996,46.2057,46.2242,73083.0
2018-12-14 14:40:00,50.06,50.25,50.06,50.13,80143.0,46.2242,46.3996,46.2242,46.2888,80143.0
2018-12-14 14:50:00,50.14,50.34,50.1,50.3,80377.0,46.298,46.4827,46.2611,46.4458,80377.0
2018-12-14 15:00:00,50.3,50.32,50.08,50.1,75836.0,46.4458,46.4642,46.2426,46.2611,75836.0
2018-12-14 15:10:00,50.11,50.26,50.09,50.13,52543.0,46.2703,46.4088,46.2519,46.2888,52543.0
2018-12-14 15:20:00,50.12,50.21,50.04,50.2,96810.0,46.2796,46.3627,46.2057,46.3534,96810.0
2018-12-14 15:30:00,50.19,50.2,50.01,50.11,117368.0,46.3442,46.3534,46.178,46.2703,117368.0
2018-12-14 15:40:00,50.11,50.13,50.02,50.11,274556.0,46.2703,46.2888,46.1872,46.2703,274556.0
2018-12-14 15:50:00,50.1,50.12,50.01,50.1,377505.0,46.2611,46.2796,46.178,46.2611,377505.0
2018-12-17 09:30:00,49.84,49.84,49.21,49.21,118186.0,46.021,46.021,45.4393,45.4393,118186.0
2018-12-17 09:40:00,49.21,49.22,48.8,48.81,100970.0,45.4393,45.4485,45.0607,45.0699,100970.0
2018-12-17 09:50:00,48.8,48.93,48.53,48.93,116641.0,45.0607,45.1807,44.8114,45.1807,116641.0
2018-12-17 10:00:00,48.91,49.16,48.87,48.92,117534.0,45.1623,45.3931,45.1253,45.1715,117534.0
2018-12-17 10:10:00,48.92,49.07,48.86,49.0,105893.0,45.1715,45.31,45.1161,45.2454,105893.0
2018-12-17 10:20:00,49.0,49.32,48.94,49.29,129119.0,45.2454,45.5409,45.19,45.5132,129119.0
2018-12-17 10:30:00,49.3,49.45,49.23,49.42,153492.0,45.5224,45.6609,45.4578,45.6332,153492.0
2018-12-17 10:40:00,49.42,49.66,49.35,49.5,137057.0,45.6332,45.8548,45.5686,45.7071,137057.0
2018-12-17 10:50:00,49.51,49.64,49.46,49.63,102681.0,45.7163,45.8363,45.6701,45.8271,102681.0
2018-12-17 11:00:00,49.63,49.9,49.63,49.84,97273.0,45.8271,46.0764,45.8271,46.021,97273.0
2018-12-17 11:10:00,49.87,49.99,49.81,49.97,93767.0,46.0487,46.1595,45.9933,46.1411,93767.0
2018-12-17 11:20:00,49.98,50.08,49.94,50.0,117951.0,46.1503,46.2426,46.1133,46.1688,117951.0
2018-12-17 11:30:00,50.0,50.0,49.82,49.89,73393.0,46.1688,46.1688,46.0025,46.0672,73393.0
2018-12-17 11:40:00,49.89,49.91,49.7,49.86,70604.0,46.0672,46.0856,45.8917,46.0395,70604.0
2018-12-17 11:50:00,49.89,50.0,49.83,49.98,50808.0,46.0672,46.1688,46.0118,46.1503,50808.0
2018-12-17 12:00:00,49.99,50.11,49.9,49.93,68268.0,46.1595,46.2703,46.0764,46.1041,68268.0
2018-12-17 12:10:00,49.94,49.96,49.78,49.82,62185.0,46.1133,46.1318,45.9656,46.0025,62185.0
2018-12-17 12:20:00,49.83,49.87,49.7,49.74,56616.0,46.0118,46.0487,45.8917,45.9287,56616.0
2018-12-17 12:30:00,49.72,49.74,49.57,49.66,50484.0,45.9102,45.9287,45.7717,45.8548,50484.0
2018-12-17 12:40:00,49.66,49.71,49.52,49.63,57647.0,45.8548,45.901,45.7255,45.8271,57647.0
2018-12-17 12:50:00,49.63,49.66,49.41,49.49,68413.0,45.8271,45.8548,45.624,45.6978,68413.0
2018-12-17 13:00:00,49.47,49.76,49.43,49.71,66205.0,45.6794,45.9471,45.6424,45.901,66205.0
2018-12-17 13:10:00,49.7,49.77,49.63,49.65,78089.0,45.8917,45.9564,45.8271,45.8456,78089.0
2018-12-17 13:20:00,49.65,49.69,49.5,49.58,84764.0,45.8456,45.8825,45.7071,45.7809,84764.0
2018-12-17 13:30:00,49.58,49.7,49.51,49.62,81183.0,45.7809,45.8917,45.7163,45.8179,81183.0
2018-12-17 13:40:00,49.61,49.74,49.58,49.62,80862.0,45.8086,45.9287,45.7809,45.8179,80862.0
2018-12-17 13:50:00,49.63,49.63,49.54,49.56,78211.0,45.8271,45.8271,45.744,45.7625,78211.0
2018-12-17 14:00:00,49.56,49.6,49.46,49.55,95931.0,45.7625,45.7994,45.6701,45.7532,95931.0
2018-12-17 14:10:00,49.55,49.78,49.53,49.72,98797.0,45.7532,45.9656,45.7348,45.9102,98797.0
2018-12-17 14:20:00,49.72,49.72,49.57,49.7,112595.0,45.9102,45.9102,45.7717,45.8917,112595.0
2018-12-17 14:30:00,49.71,49.92,49.7,49.86,97103.0,45.901,46.0949,45.8917,46.0395,97103.0
2018-12-17 14:40:00,49.86,49.95,49.75,49.78,81424.0,46.0395,46.1226,45.9379,45.9656,81424.0
2018-12-17 14:50:00,49.77,49.79,49.58,49.65,93330.0,45.9564,45.9748,45.7809,45.8456,93330.0
2018-12-17 15:00:00,49.63,49.65,49.52,49.52,91175.0,45.8271,45.8456,45.7255,45.7255,91175.0
2018-12-17 15:10:00,49.52,49.64,49.45,49.48,117899.0,45.7255,45.8363,45.6609,45.6886,117899.0
2018-12-17 15:20:00,49.47,49.47,49.33,49.37,169938.0,45.6794,45.6794,45.5501,45.587,169938.0
2018-12-17 15:30:00,49.38,49.41,49.26,49.3,290069.0,45.5963,45.624,45.4855,45.5224,290069.0
2018-12-17 15:40:00,49.3,49.39,49.22,49.3,313990.0,45.5224,45.6055,45.4485,45.5224,313990.0
2018-12-17 15:50:00,49.3,49.44,49.25,49.4,347260.0,45.5224,45.6517,45.4762,45.6147,347260.0
2018-12-18 09:30:00,49.89,50.15,49.83,49.97,134068.0,46.0672,46.3073,46.0118,46.1411,134068.0
2018-12-18 09:40:00,49.99,50.1,49.7,49.88,87933.0,46.1595,46.2611,45.8917,46.0579,87933.0
2018-12-18 09:50:00,49.86,50.0,49.75,49.96,60508.0,46.0395,46.1688,45.9379,46.1318,60508.0
2018-12-18 10:00:00,49.96,50.02,49.81,49.91,56526.0,46.1318,46.1872,45.9933,46.0856,56526.0
2018-12-18 10:10:00,49.91,49.91,49.8,49.9,39146.0,46.0856,46.0856,45.9841,46.0764,39146.0
2018-12-18 10:20:00,49.92,49.95,49.73,49.82,108634.0,46.0949,46.1226,45.9194,46.0025,108634.0
2018-12-18 10:30:00,49.82,49.92,49.67,49.74,56382.0,46.0025,46.0949,45.864,45.9287,56382.0
2018-12-18 10:40:00,49.76,49.76,49.55,49.6,55511.0,45.9471,45.9471,45.7532,45.7994,55511.0
2018-12-18 10:50:00,49.62,49.73,49.53,49.59,35925.0,45.8179,45.9194,45.7348,45.7902,35925.0
2018-12-18 11:00:00,49.59,49.62,49.45,49.48,34899.0,45.7902,45.8179,45.6609,45.6886,34899.0
2018-12-18 11:10:00,49.47,49.49,49.41,49.45,31179.0,45.6794,45.6978,45.624,45.6609,31179.0
2018-12-18 11:20:00,49.44,49.48,49.35,49.46,54218.0,45.6517,45.6886,45.5686,45.6701,54218.0
2018-12-18 11:30:00,49.47,49.76,49.47,49.71,45120.0,45.6794,45.9471,45.6794,45.901,45120.0
2018-12-18 11:40:00,49.71,49.72,49.59,49.67,42124.0,45.901,45.9102,45.7902,45.864,42124.0
2018-12-18 11:50:00,49.65,49.74,49.64,49.65,74455.0,45.8456,45.9287,45.8363,45.8456,74455.0
2018-12-18 12:00:00,49.65,49.85,49.64,49.83,36807.0,45.8456,46.0302,45.8363,46.0118,36807.0
2018-12-18 12:10:00,49.85,49.9,49.83,49.9,31605.0,46.0302,46.0764,46.0118,46.0764,31605.0
2018-12-18 12:20:00,49.91,49.92,49.78,49.8,28891.0,46.0856,46.0949,45.9656,45.9841,28891.0
2018-12-18 12:30:00,49.8,49.91,49.73,49.77,24938.0,45.9841,46.0856,45.9194,45.9564,24938.0
2018-12-18 12:40:00,49.79,49.81,49.66,49.74,60558.0,45.9748,45.9933,45.8548,45.9287,60558.0
2018-12-18 12:50:00,49.73,49.83,49.71,49.81,32455.0,45.9194,46.0118,45.901,45.9933,32455.0
2018-12-18 13:00:00,49.81,49.86,49.76,49.79,34982.0,45.9933,46.0395,45.9471,45.9748,34982.0
2018-12-18 13:10:00,49.79,49.84,49.76,49.78,25170.0,45.9748,46.021,45.9471,45.9656,25170.0
2018-12-18 13:20:00,49.78,49.79,49.69,49.72,26863.0,45.9656,45.9748,45.8825,45.9102,26863.0
2018-12-18 13:30:00,49.71,49.75,49.68,49.71,17044.0,45.901,45.9379,45.8733,45.901,17044.0
2018-12-18 13:40:00,49.72,49.76,49.7,49.76,22011.0,45.9102,45.9471,45.8917,45.9471,22011.0
2018-12-18 13:50:00,49.75,49.76,49.59,49.6,24849.0,45.9379,45.9471,45.7902,45.7994,24849.0
2018-12-18 14:00:00,49.61,49.67,49.57,49.66,53210.0,45.8086,45.864,45.7717,45.8548,53210.0
2018-12-18 14:10:00,49.66,49.71,49.6,49.67,30861.0,45.8548,45.901,45.7994,45.864,30861.0
2018-12-18 14:20:00,49.67,49.8,49.67,49.77,35958.0,45.864,45.9841,45.864,45.9564,35958.0
2018-12-18 14:30:00,49.76,49.78,49.67,49.73,114754.0,45.9471,45.9656,45.864,45.9194,114754.0
2018-12-18 14:40:00,49.72,49.73,49.46,49.54,82801.0,45.9102,45.9194,45.6701,45.744,82801.0
2018-12-18 14:50:00,49.54,49.57,49.41,49.42,78533.0,45.744,45.7717,45.624,45.6332,78533.0
2018-12-18 15:00:00,49.42,49.54,49.38,49.49,88523.0,45.6332,45.744,45.5963,45.6978,88523.0
2018-12-18 15:10:00,49.48,49.58,49.45,49.53,69943.0,45.6886,45.7809,45.6609,45.7348,69943.0
2018-12-18 15:20:00,49.52,49.56,49.35,49.42,59668.0,45.7255,45.7625,45.5686,45.6332,59668.0
2018-12-18 15:30:00,49.44,49.59,49.44,49.52,119921.0,45.6517,45.7902,45.6517,45.7255,119921.0
2018-12-18 15:40:00,49.52,49.85,49.51,49.83,210299.0,45.7255,46.0302,45.7163,46.0118,210299.0
2018-12-18 15:50:00,49.83,49.84,49.57,49.59,385353.0,46.0118,46.021,45.7717,45.7902,385353.0
2018-12-19 09:30:00,49.37,49.74,49.3,49.64,67958.0,45.587,45.9287,45.5224,45.8363,67958.0
2018-12-19 09:40:00,49.66,49.94,49.65,49.74,110397.0,45.8548,46.1133,45.8456,45.9287,110397.0
2018-12-19 09:50:00,49.73,49.77,49.51,49.57,36938.0,45.9194,45.9564,45.7163,45.7717,36938.0
2018-12-19 10:00:00,49.57,49.73,49.57,49.72,100827.0,45.7717,45.9194,45.7717,45.9102,100827.0
2018-12-19 10:10:00,49.71,49.75,49.61,49.68,41111.0,45.901,45.9379,45.8086,45.8733,41111.0
2018-12-19 10:20:00,49.66,49.74,49.62,49.62,32635.0,45.8548,45.9287,45.8179,45.8179,32635.0
2018-12-19 10:30:00,49.61,49.62,49.24,49.25,62352.0,45.8086,45.8179,45.467,45.4762,62352.0
2018-12-19 10:40:00,49.25,49.38,49.2,49.26,43624.0,45.4762,45.5963,45.4301,45.4855,43624.0
2018-12-19 10:50:00,49.27,49.36,49.25,49.35,50055.0,45.4947,45.5778,45.4762,45.5686,50055.0
2018-12-19 11:00:00,49.34,49.36,49.23,49.25,58499.0,45.5593,45.5778,45.4578,45.4762,58499.0
2018-12-19 11:10:00,49.24,49.32,49.22,49.32,47953.0,45.467,45.5409,45.4485,45.5409,47953.0
2018-12-19 11:20:00,49.31,49.38,49.3,49.37,48204.0,45.5316,45.5963,45.5224,45.587,48204.0
2018-12-19 11:30:00,49.37,49.43,49.28,49.4,40445.0,45.587,45.6424,45.5039,45.6147,40445.0
2018-12-19 11:40:00,49.39,49.48,49.35,49.45,37670.0,45.6055,45.6886,45.5686,45.6609,37670.0
2018-12-19 11:50:00,49.46,49.51,49.43,49.49,38398.0,45.6701,45.7163,45.6424,45.6978,38398.0
2018-12-19 12:00:00,49.48,49.66,49.42,49.65,43518.0,45.6886,45.8548,45.6332,45.8456,43518.0
2018-12-19 12:10:00,49.64,49.67,49.59,49.64,32813.0,45.8363,45.864,45.7902,45.8363,32813.0
2018-12-19 12:20:00,49.66,49.77,49.65,49.73,35405.0,45.8548,45.9564,45.8456,45.9194,35405.0
2018-12-19 12:30:00,49.73,49.79,49.72,49.79,27687.0,45.9194,45.9748,45.9102,45.9748,27687.0
2018-12-19 12:40:00,49.79,49.81,49.73,49.75,39109.0,45.9748,45.9933,45.9194,45.9379,39109.0
2018-12-19 12:50:00,49.74,49.85,49.65,49.65,85584.0,45.9287,46.0302,45.8456,45.8456,85584.0
2018-12-19 13:00:00,49.64,49.68,49.6,49.64,25060.0,45.8363,45.8733,45.7994,45.8363,25060.0
2018-12-19 13:10:00,49.65,49.69,49.61,49.66,22857.0,45.8456,45.8825,45.8086,45.8548,22857.0
2018-12-19 13:20:00,49.67,49.69,49.52,49.54,44192.0,45.864,45.8825,45.7255,45.744,44192.0
2018-12-19 13:30:00,49.54,49.59,49.5,49.55,93351.0,45.744,45.7902,45.7071,45.7532,93351.0
2018-12-19 13:40:00,49.56,49.69,49.55,49.68,35803.0,45.7625,45.8825,45.7532,45.8733,35803.0
2018-12-19 13:50:00,49.68,49.91,49.59,49.86,69321.0,45.8733,46.0856,45.7902,46.0395,69321.0
2018-12-19 14:00:00,49.98,49.98,49.12,49.18,88973.0,46.1503,46.1503,45.3562,45.4116,88973.0
2018-12-19 14:10:00,49.22,49.54,49.01,49.47,66463.0,45.4485,45.744,45.2546,45.6794,66463.0
2018-12-19 14:20:00,49.49,49.66,49.33,49.59,72224.0,45.6978,45.8548,45.5501,45.7902,72224.0
2018-12-19 14:30:00,49.59,49.79,49.51,49.65,104874.0,45.7902,45.9748,45.7163,45.8456,104874.0
2018-12-19 14:40:00,49.64,49.64,49.09,49.23,135204.0,45.8363,45.8363,45.3285,45.4578,135204.0
2018-12-19 14:50:00,49.23,49.23,48.74,48.86,70763.0,45.4578,45.4578,45.0053,45.1161,70763.0
2018-12-19 15:00:00,48.86,48.86,48.35,48.53,136414.0,45.1161,45.1161,44.6452,44.8114,136414.0
2018-12-19 15:10:00,48.55,48.91,48.4,48.83,178846.0,44.8299,45.1623,44.6914,45.0884,178846.0
2018-12-19 15:20:00,48.83,49.03,48.67,48.78,221939.0,45.0884,45.2731,44.9407,45.0422,221939.0
2018-12-19 15:30:00,48.8,48.94,48.66,48.72,175178.0,45.0607,45.19,44.9314,44.9868,175178.0
2018-12-19 15:40:00,48.7,48.85,48.59,48.84,203102.0,44.9684,45.1069,44.8668,45.0976,203102.0
2018-12-19 15:50:00,48.83,48.92,48.75,48.76,310046.0,45.0884,45.1715,45.0145,45.0238,310046.0
2018-12-20 09:30:00,48.52,48.88,48.5,48.64,70014.0,44.8022,45.1346,44.7837,44.913,70014.0
2018-12-20 09:40:00,48.57,48.59,48.18,48.22,57693.0,44.8483,44.8668,44.4882,44.5251,57693.0
2018-12-20 09:50:00,48.12,48.25,47.92,48.16,61487.0,44.4328,44.5528,44.2481,44.4697,61487.0
2018-12-20 10:00:00,48.2,48.63,48.2,48.49,90674.0,44.5067,44.9037,44.5067,44.7745,90674.0
2018-12-20 10:10:00,48.45,48.63,48.38,48.4,49016.0,44.7375,44.9037,44.6729,44.6914,49016.0
2018-12-20 10:20:00,48.42,48.42,48.15,48.16,33658.0,44.7098,44.7098,44.4605,44.4697,33658.0
2018-12-20 10:30:00,48.16,48.33,48.14,48.32,88910.0,44.4697,44.6267,44.4513,44.6175,88910.0
2018-12-20 10:40:00,48.3,48.5,48.3,48.43,58054.0,44.599,44.7837,44.599,44.7191,58054.0
2018-12-20 10:50:00,48.42,48.55,48.37,48.51,51404.0,44.7098,44.8299,44.6637,44.7929,51404.0
2018-12-20 11:00:00,48.49,48.56,48.31,48.36,38581.0,44.7745,44.8391,44.6082,44.6544,38581.0
2018-12-20 11:10:00,48.39,48.41,48.22,48.27,47473.0,44.6821,44.7006,44.5251,44.5713,47473.0
2018-12-20 11:20:00,48.24,48.24,47.88,48.0,83987.0,44.5436,44.5436,44.2112,44.322,83987.0
2018-12-20 11:30:00,47.98,48.09,47.93,47.95,36983.0,44.3035,44.4051,44.2574,44.2758,36983.0
2018-12-20 11:40:00,47.96,47.99,47.78,47.81,52370.0,44.2851,44.3128,44.1189,44.1466,52370.0
2018-12-20 11:50:00,47.81,47.95,47.63,47.69,84884.0,44.1466,44.2758,43.9804,44.0358,84884.0
2018-12-20 12:00:00,47.71,47.76,47.57,47.59,60518.0,44.0542,44.1004,43.925,43.9434,60518.0
2018-12-20 12:10:00,47.59,47.66,47.41,47.6,179126.0,43.9434,44.0081,43.7772,43.9527,179126.0
2018-12-20 12:20:00,47.61,47.79,47.55,47.77,55479.0,43.9619,44.1281,43.9065,44.1096,55479.0
2018-12-20 12:30:00,47.73,47.77,47.54,47.54,55673.0,44.0727,44.1096,43.8972,43.8972,55673.0
2018-12-20 12:40:00,47.54,47.6,47.39,47.43,54482.0,43.8972,43.9527,43.7587,43.7957,54482.0
2018-12-20 12:50:00,47.41,47.46,47.21,47.29,106524.0,43.7772,43.8234,43.5925,43.6664,106524.0
2018-12-20 13:00:00,47.29,47.31,47.13,47.13,94562.0,43.6664,43.6849,43.5187,43.5187,94562.0
2018-12-20 13:10:00,47.12,47.24,47.04,47.05,74240.0,43.5094,43.6202,43.4356,43.4448,74240.0
2018-12-20 13:20:00,47.05,47.12,46.93,47.05,117017.0,43.4448,43.5094,43.334,43.4448,117017.0
2018-12-20 13:30:00,47.04,47.17,47.03,47.11,50780.0,43.4356,43.5556,43.4263,43.5002,50780.0
2018-12-20 13:40:00,47.08,47.11,46.93,47.03,100462.0,43.4725,43.5002,43.334,43.4263,100462.0
2018-12-20 13:50:00,47.03,47.05,46.82,46.84,90012.0,43.4263,43.4448,43.2324,43.2509,90012.0
2018-12-20 14:00:00,46.84,46.88,46.56,46.66,98580.0,43.2509,43.2878,42.9923,43.0847,98580.0
2018-12-20 14:10:00,46.66,46.66,46.4,46.45,102647.0,43.0847,43.0847,42.8446,42.8908,102647.0
2018-12-20 14:20:00,46.47,46.94,46.47,46.94,106713.0,42.9092,43.3432,42.9092,43.3432,106713.0
2018-12-20 14:30:00,46.93,47.27,46.91,47.07,98618.0,43.334,43.6479,43.3155,43.4633,98618.0
2018-12-20 14:40:00,47.05,47.59,47.05,47.54,143883.0,43.4448,43.9434,43.4448,43.8972,143883.0
2018-12-20 14:50:00,47.53,47.54,47.08,47.12,84212.0,43.888,43.8972,43.4725,43.5094,84212.0
2018-12-20 15:00:00,47.12,47.15,46.84,47.12,111497.0,43.5094,43.5371,43.2509,43.5094,111497.0
2018-12-20 15:10:00,47.11,47.31,47.1,47.2,76609.0,43.5002,43.6849,43.491,43.5833,76609.0
2018-12-20 15:20:00,47.19,47.44,47.16,47.21,86305.0,43.5741,43.8049,43.5464,43.5925,86305.0
2018-12-20 15:30:00,47.2,47.39,47.2,47.33,92994.0,43.5833,43.7587,43.5833,43.7033,92994.0
2018-12-20 15:40:00,47.32,47.35,46.91,47.0,262328.0,43.6941,43.7218,43.3155,43.3986,262328.0
2018-12-20 15:50:00,46.99,47.08,46.85,47.06,567740.0,43.3894,43.4725,43.2601,43.454,567740.0
2018-12-21 09:30:00,47.07,47.46,46.94,47.37,727226.0,43.4633,43.8234,43.3432,43.7403,727226.0
2018-12-21 09:40:00,47.35,47.48,47.12,47.27,93009.0,43.7218,43.8418,43.5094,43.6479,93009.0
2018-12-21 09:50:00,47.26,47.35,46.89,47.35,79278.0,43.6387,43.7218,43.2971,43.7218,79278.0
2018-12-21 10:00:00,47.34,47.39,47.11,47.18,55071.0,43.7126,43.7587,43.5002,43.5648,55071.0
2018-12-21 10:10:00,47.19,47.81,47.19,47.64,121641.0,43.5741,44.1466,43.5741,43.9896,121641.0
2018-12-21 10:20:00,47.64,47.79,47.28,47.37,94343.0,43.9896,44.1281,43.6572,43.7403,94343.0
2018-12-21 10:30:00,47.4,47.42,47.27,47.35,72058.0,43.768,43.7864,43.6479,43.7218,72058.0
2018-12-21 10:40:00,47.34,47.56,47.29,47.49,46709.0,43.7126,43.9157,43.6664,43.8511,46709.0
2018-12-21 10:50:00,47.48,47.49,47.32,47.34,45264.0,43.8418,43.8511,43.6941,43.7126,45264.0
2018-12-21 11:00:00,47.36,47.37,46.95,46.98,59925.0,43.731,43.7403,43.3525,43.3802,59925.0
2018-12-21 11:10:00,46.98,47.16,46.96,47.11,61380.0,43.3802,43.5464,43.3617,43.5002,61380.0
2018-12-21 11:20:00,47.12,47.3,47.04,47.3,94834.0,43.5094,43.6756,43.4356,43.6756,94834.0
2018-12-21 11:30:00,47.3,47.36,47.17,47.17,74101.0,43.6756,43.731,43.5556,43.5556,74101.0
2018-12-21 11:40:00,47.17,47.18,46.91,46.95,55310.0,43.5556,43.5648,43.3155,43.3525,55310.0
2018-12-21 11:50:00,46.97,47.14,46.91,46.94,65988.0,43.3709,43.5279,43.3155,43.3432,65988.0
2018-12-21 12:00:00,46.94,47.06,46.87,46.96,73880.0,43.3432,43.454,43.2786,43.3617,73880.0
2018-12-21 12:10:00,46.97,46.97,46.78,46.86,96845.0,43.3709,43.3709,43.1955,43.2694,96845.0
2018-12-21 12:20:00,46.85,46.89,46.7,46.74,109986.0,43.2601,43.2971,43.1216,43.1585,109986.0
2018-12-21 12:30:00,46.73,46.93,46.59,46.89,148929.0,43.1493,43.334,43.02,43.2971,148929.0
2018-12-21 12:40:00,46.89,46.97,46.76,46.77,67518.0,43.2971,43.3709,43.177,43.1862,67518.0
2018-12-21 12:50:00,46.76,46.79,46.5,46.56,85579.0,43.177,43.2047,42.9369,42.9923,85579.0
2018-12-21 13:00:00,46.57,46.65,46.51,46.61,93695.0,43.0016,43.0754,42.9462,43.0385,93695.0
2018-12-21 13:10:00,46.6,46.65,46.32,46.37,86778.0,43.0293,43.0754,42.7707,42.8169,86778.0
2018-12-21 13:20:00,46.37,46.55,46.31,46.38,87310.0,42.8169,42.9831,42.7615,42.8261,87310.0
2018-12-21 13:30:00,46.37,46.58,46.36,46.57,60509.0,42.8169,43.0108,42.8077,43.0016,60509.0
2018-12-21 13:40:00,46.58,46.66,46.48,46.51,45094.0,43.0108,43.0847,42.9185,42.9462,45094.0
2018-12-21 13:50:00,46.49,46.55,46.31,46.39,46059.0,42.9277,42.9831,42.7615,42.8354,46059.0
2018-12-21 14:00:00,46.39,46.47,46.34,46.45,59974.0,42.8354,42.9092,42.7892,42.8908,59974.0
2018-12-21 14:10:00,46.45,46.56,46.35,46.56,88921.0,42.8908,42.9923,42.7984,42.9923,88921.0
2018-12-21 14:20:00,46.57,46.62,46.38,46.4,77637.0,43.0016,43.0477,42.8261,42.8446,77637.0
2018-12-21 14:30:00,46.39,46.45,46.26,46.26,81290.0,42.8354,42.8908,42.7153,42.7153,81290.0
2018-12-21 14:40:00,46.27,46.29,46.2,46.23,83604.0,42.7246,42.743,42.6599,42.6876,83604.0
2018-12-21 14:50:00,46.23,46.34,46.16,46.22,121968.0,42.6876,42.7892,42.623,42.6784,121968.0
2018-12-21 15:00:00,46.21,46.37,46.2,46.31,102895.0,42.6692,42.8169,42.6599,42.7615,102895.0
2018-12-21 15:10:00,46.32,46.32,46.01,46.04,135881.0,42.7707,42.7707,42.4845,42.5122,135881.0
2018-12-21 15:20:00,46.06,46.08,45.8,45.81,195483.0,42.5307,42.5491,42.2906,42.2998,195483.0
2018-12-21 15:30:00,45.81,45.98,45.77,45.78,236576.0,42.2998,42.4568,42.2629,42.2721,236576.0
2018-12-21 15:40:00,45.77,46.04,45.76,46.0,314032.0,42.2629,42.5122,42.2536,42.4753,314032.0
2018-12-21 15:50:00,46.0,46.09,45.85,45.94,598214.0,42.4753,42.5584,42.3367,42.4198,598214.0
2018-12-24 09:30:00,45.56,45.69,45.12,45.14,113642.0,42.069,42.189,41.6627,41.6811,113642.0
2018-12-24 09:40:00,45.16,45.16,44.92,45.11,84459.0,41.6996,41.6996,41.478,41.6534,84459.0
2018-12-24 09:50:00,45.12,45.22,44.92,44.92,123322.0,41.6627,41.755,41.478,41.478,123322.0
2018-12-24 10:00:00,44.9,44.93,44.42,44.48,203062.0,41.4595,41.4872,41.0163,41.0717,203062.0
2018-12-24 10:10:00,44.48,44.73,44.47,44.53,198192.0,41.0717,41.3026,41.0625,41.1179,198192.0
2018-12-24 10:20:00,44.53,44.81,44.45,44.72,160821.0,41.1179,41.3764,41.044,41.2933,160821.0
2018-12-24 10:30:00,44.73,44.77,44.35,44.69,209745.0,41.3026,41.3395,40.9517,41.2656,209745.0
2018-12-24 10:40:00,44.72,44.97,44.65,44.75,203498.0,41.2933,41.5242,41.2287,41.321,203498.0
2018-12-24 10:50:00,44.76,44.76,44.55,44.65,163175.0,41.3303,41.3303,41.1364,41.2287,163175.0
2018-12-24 11:00:00,44.67,44.98,44.64,44.95,248821.0,41.2472,41.5334,41.2195,41.5057,248821.0
2018-12-24 11:10:00,44.94,45.05,44.82,45.04,126152.0,41.4965,41.598,41.3857,41.5888,126152.0
2018-12-24 11:20:00,45.04,45.06,44.73,44.9,110662.0,41.5888,41.6073,41.3026,41.4595,110662.0
2018-12-24 11:30:00,44.89,45.07,44.88,45.0,63953.0,41.4503,41.6165,41.4411,41.5519,63953.0
2018-12-24 11:40:00,45.01,45.09,44.67,44.71,73319.0,41.5611,41.635,41.2472,41.2841,73319.0
2018-12-24 11:50:00,44.69,44.73,44.5,44.71,228641.0,41.2656,41.3026,41.0902,41.2841,228641.0
2018-12-24 12:00:00,44.73,44.83,44.61,44.65,120140.0,41.3026,41.3949,41.1918,41.2287,120140.0
2018-12-24 12:10:00,44.63,44.67,44.53,44.55,113858.0,41.2102,41.2472,41.1179,41.1364,113858.0
2018-12-24 12:20:00,44.54,44.68,44.42,44.53,162143.0,41.1271,41.2564,41.0163,41.1179,162143.0
2018-12-24 12:30:00,44.52,44.71,44.52,44.59,196785.0,41.1087,41.2841,41.1087,41.1733,196785.0
2018-12-24 12:40:00,44.59,44.77,44.57,44.66,154871.0,41.1733,41.3395,41.1548,41.2379,154871.0
2018-12-24 12:50:00,44.65,44.66,44.38,44.44,271785.0,41.2287,41.2379,40.9794,41.0348,271785.0
2018-12-26 09:30:00,44.75,45.0,44.63,44.84,119604.0,41.321,41.5519,41.2102,41.4041,119604.0
2018-12-26 09:40:00,44.83,44.91,44.65,44.78,42540.0,41.3949,41.4688,41.2287,41.3487,42540.0
2018-12-26 09:50:00,44.77,44.78,44.63,44.7,74656.0,41.3395,41.3487,41.2102,41.2749,74656.0
2018-12-26 10:00:00,44.71,44.88,44.51,44.6,73759.0,41.2841,41.4411,41.0994,41.1825,73759.0
2018-12-26 10:10:00,44.58,44.61,44.28,44.41,86052.0,41.1641,41.1918,40.887,41.0071,86052.0
2018-12-26 10:20:00,44.4,44.84,44.38,44.69,50051.0,40.9979,41.4041,40.9794,41.2656,50051.0
2018-12-26 10:30:00,44.7,44.77,44.6,44.64,66302.0,41.2749,41.3395,41.1825,41.2195,66302.0
2018-12-26 10:40:00,44.64,44.7,44.58,44.66,39017.0,41.2195,41.2749,41.1641,41.2379,39017.0
2018-12-26 10:50:00,44.66,44.73,44.46,44.51,53460.0,41.2379,41.3026,41.0533,41.0994,53460.0
2018-12-26 11:00:00,44.55,44.73,44.49,44.59,61876.0,41.1364,41.3026,41.081,41.1733,61876.0
2018-12-26 11:10:00,44.6,44.79,44.57,44.79,42080.0,41.1825,41.358,41.1548,41.358,42080.0
2018-12-26 11:20:00,44.78,44.91,44.73,44.9,40412.0,41.3487,41.4688,41.3026,41.4595,40412.0
2018-12-26 11:30:00,44.9,44.92,44.75,44.84,65636.0,41.4595,41.478,41.321,41.4041,65636.0
2018-12-26 11:40:00,44.85,45.0,44.84,44.95,51797.0,41.4134,41.5519,41.4041,41.5057,51797.0
2018-12-26 11:50:00,44.94,44.98,44.87,44.96,52379.0,41.4965,41.5334,41.4318,41.5149,52379.0
2018-12-26 12:00:00,44.97,45.15,44.94,45.15,68964.0,41.5242,41.6904,41.4965,41.6904,68964.0
2018-12-26 12:10:00,45.14,45.28,45.07,45.07,93303.0,41.6811,41.8104,41.6165,41.6165,93303.0
2018-12-26 12:20:00,45.08,45.18,45.03,45.11,65768.0,41.6257,41.7181,41.5796,41.6534,65768.0
2018-12-26 12:30:00,45.11,45.32,45.08,45.3,43223.0,41.6534,41.8474,41.6257,41.8289,43223.0
2018-12-26 12:40:00,45.31,45.48,45.31,45.4,85015.0,41.8381,41.9951,41.8381,41.9212,85015.0
2018-12-26 12:50:00,45.42,45.54,45.4,45.42,61186.0,41.9397,42.0505,41.9212,41.9397,61186.0
2018-12-26 13:00:00,45.43,45.45,45.2,45.24,50098.0,41.9489,41.9674,41.7366,41.7735,50098.0
2018-12-26 13:10:00,45.26,45.29,45.04,45.04,51276.0,41.792,41.8197,41.5888,41.5888,51276.0
2018-12-26 13:20:00,45.04,45.15,45.03,45.09,40102.0,41.5888,41.6904,41.5796,41.635,40102.0
2018-12-26 13:30:00,45.08,45.14,45.05,45.14,48505.0,41.6257,41.6811,41.598,41.6811,48505.0
2018-12-26 13:40:00,45.14,45.2,45.12,45.15,52744.0,41.6811,41.7366,41.6627,41.6904,52744.0
2018-12-26 13:50:00,45.17,45.49,45.15,45.48,71916.0,41.7088,42.0043,41.6904,41.9951,71916.0
2018-12-26 14:00:00,45.49,45.59,45.45,45.53,75159.0,42.0043,42.0967,41.9674,42.0413,75159.0
2018-12-26 14:10:00,45.53,45.67,45.47,45.5,84442.0,42.0413,42.1705,41.9859,42.0136,84442.0
2018-12-26 14:20:00,45.5,45.52,45.3,45.42,96347.0,42.0136,42.032,41.8289,41.9397,96347.0
2018-12-26 14:30:00,45.43,45.62,45.37,45.59,127586.0,41.9489,42.1244,41.8935,42.0967,127586.0
2018-12-26 14:40:00,45.62,45.73,45.55,45.71,77491.0,42.1244,42.2259,42.0597,42.2075,77491.0
2018-12-26 14:50:00,45.7,45.94,45.7,45.93,76451.0,42.1982,42.4198,42.1982,42.4106,76451.0
2018-12-26 15:00:00,45.92,46.03,45.84,45.98,67972.0,42.4014,42.503,42.3275,42.4568,67972.0
2018-12-26 15:10:00,45.99,46.13,45.97,46.08,70465.0,42.466,42.5953,42.4475,42.5491,70465.0
2018-12-26 15:20:00,46.08,46.25,46.07,46.22,92663.0,42.5491,42.7061,42.5399,42.6784,92663.0
2018-12-26 15:30:00,46.22,46.42,46.18,46.39,168237.0,42.6784,42.8631,42.6415,42.8354,168237.0
2018-12-26 15:40:00,46.39,46.61,46.32,46.57,211008.0,42.8354,43.0385,42.7707,43.0016,211008.0
2018-12-26 15:50:00,46.58,46.76,46.57,46.73,354527.0,43.0108,43.177,43.0016,43.1493,354527.0
2018-12-27 09:30:00,46.27,46.39,45.89,45.96,103786.0,42.7246,42.8354,42.3737,42.4383,103786.0
2018-12-27 09:40:00,45.94,46.02,45.53,45.59,37294.0,42.4198,42.4937,42.0413,42.0967,37294.0
2018-12-27 09:50:00,45.6,45.73,45.45,45.72,34141.0,42.1059,42.2259,41.9674,42.2167,34141.0
2018-12-27 10:00:00,45.7,46.09,45.65,45.72,43617.0,42.1982,42.5584,42.1521,42.2167,43617.0
2018-12-27 10:10:00,45.72,46.05,45.7,45.86,73258.0,42.2167,42.5214,42.1982,42.346,73258.0
2018-12-27 10:20:00,45.86,45.87,45.72,45.75,28325.0,42.346,42.3552,42.2167,42.2444,28325.0
2018-12-27 10:30:00,45.75,45.93,45.63,45.74,29519.0,42.2444,42.4106,42.1336,42.2352,29519.0
2018-12-27 10:40:00,45.75,45.98,45.69,45.87,25841.0,42.2444,42.4568,42.189,42.3552,25841.0
2018-12-27 10:50:00,45.83,45.86,45.65,45.71,32420.0,42.3183,42.346,42.1521,42.2075,32420.0
2018-12-27 11:00:00,45.7,45.89,45.67,45.85,43801.0,42.1982,42.3737,42.1705,42.3367,43801.0
2018-12-27 11:10:00,45.83,45.83,45.69,45.79,32489.0,42.3183,42.3183,42.189,42.2813,32489.0
2018-12-27 11:20:00,45.78,46.07,45.7,46.02,49357.0,42.2721,42.5399,42.1982,42.4937,49357.0
2018-12-27 11:30:00,46.04,46.24,46.03,46.11,42993.0,42.5122,42.6969,42.503,42.5768,42993.0
2018-12-27 11:40:00,46.08,46.08,45.72,45.74,27402.0,42.5491,42.5491,42.2167,42.2352,27402.0
2018-12-27 11:50:00,45.75,45.88,45.75,45.84,54024.0,42.2444,42.3644,42.2444,42.3275,54024.0
2018-12-27 12:00:00,45.86,45.86,45.61,45.67,32593.0,42.346,42.346,42.1151,42.1705,32593.0
2018-12-27 12:10:00,45.69,45.9,45.63,45.88,32694.0,42.189,42.3829,42.1336,42.3644,32694.0
2018-12-27 12:20:00,45.86,45.9,45.48,45.49,44213.0,42.346,42.3829,41.9951,42.0043,44213.0
2018-12-27 12:30:00,45.47,45.63,45.45,45.59,33116.0,41.9859,42.1336,41.9674,42.0967,33116.0
2018-12-27 12:40:00,45.57,45.6,45.47,45.53,36603.0,42.0782,42.1059,41.9859,42.0413,36603.0
2018-12-27 12:50:00,45.53,45.69,45.49,45.66,48203.0,42.0413,42.189,42.0043,42.1613,48203.0
2018-12-27 13:00:00,45.65,45.74,45.61,45.7,31057.0,42.1521,42.2352,42.1151,42.1982,31057.0
2018-12-27 13:10:00,45.72,45.74,45.6,45.65,17428.0,42.2167,42.2352,42.1059,42.1521,17428.0
2018-12-27 13:20:00,45.63,45.63,45.44,45.45,29566.0,42.1336,42.1336,41.9582,41.9674,29566.0
2018-12-27 13:30:00,45.44,45.62,45.44,45.51,20365.0,41.9582,42.1244,41.9582,42.0228,20365.0
2018-12-27 13:40:00,45.52,45.55,45.35,45.38,30765.0,42.032,42.0597,41.8751,41.9028,30765.0
2018-12-27 13:50:00,45.38,45.46,45.3,45.42,35554.0,41.9028,41.9766,41.8289,41.9397,35554.0
2018-12-27 14:00:00,45.41,45.48,45.31,45.31,40531.0,41.9305,41.9951,41.8381,41.8381,40531.0
2018-12-27 14:10:00,45.31,45.31,45.12,45.16,60499.0,41.8381,41.8381,41.6627,41.6996,60499.0
2018-12-27 14:20:00,45.16,45.25,45.11,45.25,33417.0,41.6996,41.7827,41.6534,41.7827,33417.0
2018-12-27 14:30:00,45.25,45.33,45.2,45.31,44443.0,41.7827,41.8566,41.7366,41.8381,44443.0
2018-12-27 14:40:00,45.33,45.67,45.32,45.53,50631.0,41.8566,42.1705,41.8474,42.0413,50631.0
2018-12-27 14:50:00,45.5,45.72,45.47,45.68,39396.0,42.0136,42.2167,41.9859,42.1798,39396.0
2018-12-27 15:00:00,45.69,45.7,45.51,45.67,66934.0,42.189,42.1982,42.0228,42.1705,66934.0
2018-12-27 15:10:00,45.66,45.82,45.6,45.79,89661.0,42.1613,42.309,42.1059,42.2813,89661.0
2018-12-27 15:20:00,45.78,46.13,45.78,46.07,91558.0,42.2721,42.5953,42.2721,42.5399,91558.0
2018-12-27 15:30:00,46.08,46.43,45.96,46.38,145247.0,42.5491,42.8723,42.4383,42.8261,145247.0
2018-12-27 15:40:00,46.39,46.7,46.37,46.6,188600.0,42.8354,43.1216,42.8169,43.0293,188600.0
2018-12-27 15:50:00,46.61,46.82,46.39,46.82,258360.0,43.0385,43.2324,42.8354,43.2324,258360.0
2018-12-28 09:30:00,47.0,47.49,46.98,47.16,130592.0,43.3986,43.8511,43.3802,43.5464,130592.0
2018-12-28 09:40:00,47.13,47.5,47.13,47.34,41289.0,43.5187,43.8603,43.5187,43.7126,41289.0
2018-12-28 09:50:00,47.33,47.48,47.25,47.36,71730.0,43.7033,43.8418,43.6295,43.731,71730.0
2018-12-28 10:00:00,47.36,47.46,47.13,47.17,70584.0,43.731,43.8234,43.5187,43.5556,70584.0
2018-12-28 10:10:00,47.14,47.26,47.07,47.13,40588.0,43.5279,43.6387,43.4633,43.5187,40588.0
2018-12-28 10:20:00,47.11,47.17,46.8,46.83,67508.0,43.5002,43.5556,43.214,43.2417,67508.0
2018-12-28 10:30:00,46.83,46.9,46.65,46.8,53102.0,43.2417,43.3063,43.0754,43.214,53102.0
2018-12-28 10:40:00,46.79,46.9,46.74,46.9,49569.0,43.2047,43.3063,43.1585,43.3063,49569.0
2018-12-28 10:50:00,46.89,47.04,46.77,46.77,56303.0,43.2971,43.4356,43.1862,43.1862,56303.0
2018-12-28 11:00:00,46.78,46.91,46.73,46.89,44820.0,43.1955,43.3155,43.1493,43.2971,44820.0
2018-12-28 11:10:00,46.89,47.12,46.89,46.93,66312.0,43.2971,43.5094,43.2971,43.334,66312.0
2018-12-28 11:20:00,46.93,47.04,46.9,47.01,53533.0,43.334,43.4356,43.3063,43.4079,53533.0
2018-12-28 11:30:00,47.0,47.27,46.96,47.21,87825.0,43.3986,43.6479,43.3617,43.5925,87825.0
2018-12-28 11:40:00,47.21,47.24,46.93,47.0,39920.0,43.5925,43.6202,43.334,43.3986,39920.0
2018-12-28 11:50:00,47.0,47.08,46.94,47.0,38037.0,43.3986,43.4725,43.3432,43.3986,38037.0
2018-12-28 12:00:00,47.02,47.1,46.96,47.08,35891.0,43.4171,43.491,43.3617,43.4725,35891.0
2018-12-28 12:10:00,47.08,47.16,46.93,46.96,33178.0,43.4725,43.5464,43.334,43.3617,33178.0
2018-12-28 12:20:00,46.97,47.06,46.85,46.95,48717.0,43.3709,43.454,43.2601,43.3525,48717.0
2018-12-28 12:30:00,46.95,47.0,46.86,46.94,36264.0,43.3525,43.3986,43.2694,43.3432,36264.0
2018-12-28 12:40:00,46.96,47.06,46.95,46.99,36986.0,43.3617,43.454,43.3525,43.3894,36986.0
2018-12-28 12:50:00,46.99,47.15,46.95,47.02,63178.0,43.3894,43.5371,43.3525,43.4171,63178.0
2018-12-28 13:00:00,47.02,47.16,47.01,47.16,123823.0,43.4171,43.5464,43.4079,43.5464,123823.0
2018-12-28 13:10:00,47.16,47.17,47.02,47.03,22826.0,43.5464,43.5556,43.4171,43.4263,22826.0
2018-12-28 13:20:00,47.02,47.02,46.78,46.79,25933.0,43.4171,43.4171,43.1955,43.2047,25933.0
2018-12-28 13:30:00,46.79,46.81,46.69,46.75,53937.0,43.2047,43.2232,43.1124,43.1678,53937.0
2018-12-28 13:40:00,46.76,46.78,46.62,46.72,60678.0,43.177,43.1955,43.0477,43.1401,60678.0
2018-12-28 13:50:00,46.73,46.82,46.69,46.73,31816.0,43.1493,43.2324,43.1124,43.1493,31816.0
2018-12-28 14:00:00,46.73,47.02,46.72,47.01,48262.0,43.1493,43.4171,43.1401,43.4079,48262.0
2018-12-28 14:10:00,47.01,47.16,46.97,47.13,47174.0,43.4079,43.5464,43.3709,43.5187,47174.0
2018-12-28 14:20:00,47.13,47.2,47.1,47.13,51194.0,43.5187,43.5833,43.491,43.5187,51194.0
2018-12-28 14:30:00,47.14,47.3,47.12,47.29,66552.0,43.5279,43.6756,43.5094,43.6664,66552.0
2018-12-28 14:40:00,47.28,47.38,47.23,47.35,42094.0,43.6572,43.7495,43.611,43.7218,42094.0
2018-12-28 14:50:00,47.34,47.39,47.24,47.27,43173.0,43.7126,43.7587,43.6202,43.6479,43173.0
2018-12-28 15:00:00,47.28,47.32,47.02,47.07,61899.0,43.6572,43.6941,43.4171,43.4633,61899.0
2018-12-28 15:10:00,47.07,47.16,46.93,46.98,62469.0,43.4633,43.5464,43.334,43.3802,62469.0
2018-12-28 15:20:00,46.96,46.97,46.65,46.75,96730.0,43.3617,43.3709,43.0754,43.1678,96730.0
2018-12-28 15:30:00,46.75,46.92,46.59,46.74,138640.0,43.1678,43.3248,43.02,43.1585,138640.0
2018-12-28 15:40:00,46.73,46.81,46.63,46.8,153231.0,43.1493,43.2232,43.057,43.214,153231.0
2018-12-28 15:50:00,46.79,46.86,46.67,46.76,279861.0,43.2047,43.2694,43.0939,43.177,279861.0
2018-12-31 09:30:00,46.94,47.11,46.77,47.09,104495.0,43.3432,43.5002,43.1862,43.4817,104495.0
2018-12-31 09:40:00,47.08,47.14,46.89,46.9,69866.0,43.4725,43.5279,43.2971,43.3063,69866.0
2018-12-31 09:50:00,46.91,46.94,46.78,46.85,69236.0,43.3155,43.3432,43.1955,43.2601,69236.0
2018-12-31 10:00:00,46.85,47.06,46.85,46.87,59001.0,43.2601,43.454,43.2601,43.2786,59001.0
2018-12-31 10:10:00,46.87,46.89,46.71,46.82,117828.0,43.2786,43.2971,43.1308,43.2324,117828.0
2018-12-31 10:20:00,46.83,46.84,46.72,46.73,53798.0,43.2417,43.2509,43.1401,43.1493,53798.0
2018-12-31 10:30:00,46.73,46.74,46.52,46.56,82193.0,43.1493,43.1585,42.9554,42.9923,82193.0
2018-12-31 10:40:00,46.54,46.73,46.54,46.56,56241.0,42.9739,43.1493,42.9739,42.9923,56241.0
2018-12-31 10:50:00,46.57,46.6,46.48,46.52,102781.0,43.0016,43.0293,42.9185,42.9554,102781.0
2018-12-31 11:00:00,46.52,46.56,46.44,46.5,53212.0,42.9554,42.9923,42.8815,42.9369,53212.0
2018-12-31 11:10:00,46.49,46.5,46.37,46.43,66566.0,42.9277,42.9369,42.8169,42.8723,66566.0
2018-12-31 11:20:00,46.43,46.5,46.29,46.47,62322.0,42.8723,42.9369,42.743,42.9092,62322.0
2018-12-31 11:30:00,46.45,46.46,46.16,46.28,48115.0,42.8908,42.9,42.623,42.7338,48115.0
2018-12-31 11:40:00,46.27,46.28,46.09,46.28,66535.0,42.7246,42.7338,42.5584,42.7338,66535.0
2018-12-31 11:50:00,46.28,46.42,46.24,46.41,42788.0,42.7338,42.8631,42.6969,42.8538,42788.0
2018-12-31 12:00:00,46.42,46.5,46.38,46.48,59815.0,42.8631,42.9369,42.8261,42.9185,59815.0
2018-12-31 12:10:00,46.48,46.58,46.39,46.47,55269.0,42.9185,43.0108,42.8354,42.9092,55269.0
2018-12-31 12:20:00,46.47,46.56,46.46,46.5,41898.0,42.9092,42.9923,42.9,42.9369,41898.0
2018-12-31 12:30:00,46.51,46.66,46.46,46.62,42700.0,42.9462,43.0847,42.9,43.0477,42700.0
2018-12-31 12:40:00,46.63,46.63,46.54,46.6,40196.0,43.057,43.057,42.9739,43.0293,40196.0
2018-12-31 12:50:00,46.59,46.66,46.56,46.59,52317.0,43.02,43.0847,42.9923,43.02,52317.0
2018-12-31 13:00:00,46.6,46.63,46.52,46.57,47671.0,43.0293,43.057,42.9554,43.0016,47671.0
2018-12-31 13:10:00,46.56,46.6,46.5,46.58,41026.0,42.9923,43.0293,42.9369,43.0108,41026.0
2018-12-31 13:20:00,46.58,46.59,46.5,46.58,43240.0,43.0108,43.02,42.9369,43.0108,43240.0
2018-12-31 13:30:00,46.58,46.61,46.54,46.56,50788.0,43.0108,43.0385,42.9739,42.9923,50788.0
2018-12-31 13:40:00,46.55,46.58,46.44,46.45,39816.0,42.9831,43.0108,42.8815,42.8908,39816.0
2018-12-31 13:50:00,46.44,46.47,46.33,46.34,33624.0,42.8815,42.9092,42.78,42.7892,33624.0
2018-12-31 14:00:00,46.34,46.34,46.23,46.29,59861.0,42.7892,42.7892,42.6876,42.743,59861.0
2018-12-31 14:10:00,46.29,46.39,46.23,46.35,52285.0,42.743,42.8354,42.6876,42.7984,52285.0
2018-12-31 14:20:00,46.36,46.36,46.11,46.12,59945.0,42.8077,42.8077,42.5768,42.5861,59945.0
2018-12-31 14:30:00,46.12,46.15,46.05,46.15,69005.0,42.5861,42.6138,42.5214,42.6138,69005.0
2018-12-31 14:40:00,46.16,46.27,46.12,46.22,48122.0,42.623,42.7246,42.5861,42.6784,48122.0
2018-12-31 14:50:00,46.22,46.32,46.17,46.17,55642.0,42.6784,42.7707,42.6322,42.6322,55642.0
2018-12-31 15:00:00,46.17,46.32,46.14,46.15,72200.0,42.6322,42.7707,42.6045,42.6138,72200.0
2018-12-31 15:10:00,46.14,46.25,46.1,46.25,61836.0,42.6045,42.7061,42.5676,42.7061,61836.0
2018-12-31 15:20:00,46.24,46.43,46.16,46.39,82853.0,42.6969,42.8723,42.623,42.8354,82853.0
2018-12-31 15:30:00,46.4,46.61,46.39,46.6,137078.0,42.8446,43.0385,42.8354,43.0293,137078.0
2018-12-31 15:40:00,46.61,46.66,46.34,46.39,189529.0,43.0385,43.0847,42.7892,42.8354,189529.0
2018-12-31 15:50:00,46.39,46.5,46.24,46.5,299642.0,42.8354,42.9369,42.6969,42.9369,299642.0
2019-01-02 09:30:00,46.05,46.05,45.54,45.54,178985.0,42.5214,42.5214,42.0505,42.0505,178985.0
2019-01-02 09:40:00,45.55,45.93,45.47,45.92,90457.0,42.0597,42.4106,41.9859,42.4014,90457.0
2019-01-02 09:50:00,45.93,46.04,45.84,46.04,70893.0,42.4106,42.5122,42.3275,42.5122,70893.0
2019-01-02 10:00:00,46.05,46.19,45.97,46.15,60532.0,42.5214,42.6507,42.4475,42.6138,60532.0
2019-01-02 10:10:00,46.17,46.42,46.17,46.4,64337.0,42.6322,42.8631,42.6322,42.8446,64337.0
2019-01-02 10:20:00,46.41,46.58,46.39,46.46,161442.0,42.8538,43.0108,42.8354,42.9,161442.0
2019-01-02 10:30:00,46.45,46.53,46.38,46.49,71293.0,42.8908,42.9646,42.8261,42.9277,71293.0
2019-01-02 10:40:00,46.5,46.65,46.47,46.65,58002.0,42.9369,43.0754,42.9092,43.0754,58002.0
2019-01-02 10:50:00,46.63,46.9,46.6,46.83,85908.0,43.057,43.3063,43.0293,43.2417,85908.0
2019-01-02 11:00:00,46.84,46.99,46.76,46.98,53751.0,43.2509,43.3894,43.177,43.3802,53751.0
2019-01-02 11:10:00,46.98,47.13,46.89,47.07,106595.0,43.3802,43.5187,43.2971,43.4633,106595.0
2019-01-02 11:20:00,47.09,47.12,46.87,46.95,40800.0,43.4817,43.5094,43.2786,43.3525,40800.0
2019-01-02 11:30:00,46.94,46.97,46.85,46.87,41190.0,43.3432,43.3709,43.2601,43.2786,41190.0
2019-01-02 11:40:00,46.87,47.04,46.85,46.96,41095.0,43.2786,43.4356,43.2601,43.3617,41095.0
2019-01-02 11:50:00,46.95,46.95,46.73,46.75,52778.0,43.3525,43.3525,43.1493,43.1678,52778.0
2019-01-02 12:00:00,46.75,46.89,46.75,46.79,65106.0,43.1678,43.2971,43.1678,43.2047,65106.0
2019-01-02 12:10:00,46.77,46.83,46.74,46.81,27963.0,43.1862,43.2417,43.1585,43.2232,27963.0
2019-01-02 12:20:00,46.8,46.8,46.74,46.77,25898.0,43.214,43.214,43.1585,43.1862,25898.0
2019-01-02 12:30:00,46.78,46.93,46.75,46.89,32537.0,43.1955,43.334,43.1678,43.2971,32537.0
2019-01-02 12:40:00,46.88,46.93,46.81,46.91,34001.0,43.2878,43.334,43.2232,43.3155,34001.0
2019-01-02 12:50:00,46.91,47.02,46.91,46.98,31725.0,43.3155,43.4171,43.3155,43.3802,31725.0
2019-01-02 13:00:00,46.98,47.17,46.96,47.12,44614.0,43.3802,43.5556,43.3617,43.5094,44614.0
2019-01-02 13:10:00,47.12,47.15,47.03,47.08,36811.0,43.5094,43.5371,43.4263,43.4725,36811.0
2019-01-02 13:20:00,47.09,47.16,47.05,47.09,31079.0,43.4817,43.5464,43.4448,43.4817,31079.0
2019-01-02 13:30:00,47.1,47.16,46.98,47.0,38774.0,43.491,43.5464,43.3802,43.3986,38774.0
2019-01-02 13:40:00,46.99,47.07,46.94,47.06,34442.0,43.3894,43.4633,43.3432,43.454,34442.0
2019-01-02 13:50:00,47.05,47.15,47.02,47.14,32591.0,43.4448,43.5371,43.4171,43.5279,32591.0
2019-01-02 14:00:00,47.14,47.15,46.91,46.92,51562.0,43.5279,43.5371,43.3155,43.3248,51562.0
2019-01-02 14:10:00,46.92,46.94,46.79,46.79,37454.0,43.3248,43.3432,43.2047,43.2047,37454.0
2019-01-02 14:20:00,46.8,46.95,46.79,46.89,65376.0,43.214,43.3525,43.2047,43.2971,65376.0
2019-01-02 14:30:00,46.89,47.03,46.89,46.93,46265.0,43.2971,43.4263,43.2971,43.334,46265.0
2019-01-02 14:40:00,46.94,46.99,46.85,46.98,37378.0,43.3432,43.3894,43.2601,43.3802,37378.0
2019-01-02 14:50:00,46.98,46.98,46.86,46.87,39550.0,43.3802,43.3802,43.2694,43.2786,39550.0
2019-01-02 15:00:00,46.87,46.94,46.77,46.78,86751.0,43.2786,43.3432,43.1862,43.1955,86751.0
2019-01-02 15:10:00,46.78,46.88,46.66,46.68,75399.0,43.1955,43.2878,43.0847,43.1031,75399.0
2019-01-02 15:20:00,46.68,46.9,46.66,46.84,148465.0,43.1031,43.3063,43.0847,43.2509,148465.0
2019-01-02 15:30:00,46.82,46.86,46.75,46.78,104724.0,43.2324,43.2694,43.1678,43.1955,104724.0
2019-01-02 15:40:00,46.77,47.01,46.77,46.96,154721.0,43.1862,43.4079,43.1862,43.3617,154721.0
2019-01-02 15:50:00,46.96,47.2,46.96,47.13,278408.0,43.3617,43.5833,43.3617,43.5187,278408.0
2019-01-03 09:30:00,46.48,46.57,45.62,45.63,209702.0,42.9185,43.0016,42.1244,42.1336,209702.0
2019-01-03 09:40:00,45.55,45.76,45.29,45.3,107942.0,42.0597,42.2536,41.8197,41.8289,107942.0
2019-01-03 09:50:00,45.3,45.39,45.05,45.38,90718.0,41.8289,41.912,41.598,41.9028,90718.0
2019-01-03 10:00:00,45.33,45.36,44.86,44.96,137257.0,41.8566,41.8843,41.4226,41.5149,137257.0
2019-01-03 10:10:00,44.93,45.01,44.72,44.98,133213.0,41.4872,41.5611,41.2933,41.5334,133213.0
2019-01-03 10:20:00,45.0,45.02,44.8,45.01,132041.0,41.5519,41.5703,41.3672,41.5611,132041.0
2019-01-03 10:30:00,44.99,44.99,44.61,44.75,91529.0,41.5426,41.5426,41.1918,41.321,91529.0
2019-01-03 10:40:00,44.75,45.03,44.75,44.96,58546.0,41.321,41.5796,41.321,41.5149,58546.0
2019-01-03 10:50:00,44.95,45.27,44.94,45.27,94007.0,41.5057,41.8012,41.4965,41.8012,94007.0
2019-01-03 11:00:00,45.28,45.47,45.21,45.22,117836.0,41.8104,41.9859,41.7458,41.755,117836.0
2019-01-03 11:10:00,45.23,45.75,45.23,45.66,115079.0,41.7643,42.2444,41.7643,42.1613,115079.0
2019-01-03 11:20:00,45.64,45.74,45.44,45.46,101539.0,42.1428,42.2352,41.9582,41.9766,101539.0
2019-01-03 11:30:00,45.46,45.75,45.29,45.72,49058.0,41.9766,42.2444,41.8197,42.2167,49058.0
2019-01-03 11:40:00,45.75,45.95,45.73,45.87,56010.0,42.2444,42.4291,42.2259,42.3552,56010.0
2019-01-03 11:50:00,45.88,45.95,45.63,45.75,84444.0,42.3644,42.4291,42.1336,42.2444,84444.0
2019-01-03 12:00:00,45.73,45.77,45.63,45.67,40260.0,42.2259,42.2629,42.1336,42.1705,40260.0
2019-01-03 12:10:00,45.67,45.85,45.63,45.83,52084.0,42.1705,42.3367,42.1336,42.3183,52084.0
2019-01-03 12:20:00,45.84,46.0,45.81,45.85,59501.0,42.3275,42.4753,42.2998,42.3367,59501.0
2019-01-03 12:30:00,45.83,46.0,45.8,45.83,40828.0,42.3183,42.4753,42.2906,42.3183,40828.0
2019-01-03 12:40:00,45.84,46.03,45.84,46.03,39627.0,42.3275,42.503,42.3275,42.503,39627.0
2019-01-03 12:50:00,46.03,46.13,45.99,46.04,27347.0,42.503,42.5953,42.466,42.5122,27347.0
2019-01-03 13:00:00,46.03,46.07,45.88,45.88,39073.0,42.503,42.5399,42.3644,42.3644,39073.0
2019-01-03 13:10:00,45.88,45.93,45.59,45.71,69922.0,42.3644,42.4106,42.0967,42.2075,69922.0
2019-01-03 13:20:00,45.69,45.82,45.69,45.76,80227.0,42.189,42.309,42.189,42.2536,80227.0
2019-01-03 13:30:00,45.76,45.96,45.75,45.95,55458.0,42.2536,42.4383,42.2444,42.4291,55458.0
2019-01-03 13:40:00,45.96,46.04,45.88,45.98,35476.0,42.4383,42.5122,42.3644,42.4568,35476.0
2019-01-03 13:50:00,45.98,45.98,45.82,45.9,40514.0,42.4568,42.4568,42.309,42.3829,40514.0
2019-01-03 14:00:00,45.88,45.99,45.84,45.93,31041.0,42.3644,42.466,42.3275,42.4106,31041.0
2019-01-03 14:10:00,45.92,45.99,45.84,45.91,40578.0,42.4014,42.466,42.3275,42.3921,40578.0
2019-01-03 14:20:00,45.92,46.07,45.82,46.05,75952.0,42.4014,42.5399,42.309,42.5214,75952.0
2019-01-03 14:30:00,46.05,46.1,45.9,45.96,64852.0,42.5214,42.5676,42.3829,42.4383,64852.0
2019-01-03 14:40:00,45.96,46.03,45.93,46.02,64922.0,42.4383,42.503,42.4106,42.4937,64922.0
2019-01-03 14:50:00,46.02,46.07,45.85,45.93,65832.0,42.4937,42.5399,42.3367,42.4106,65832.0
2019-01-03 15:00:00,45.93,45.93,45.8,45.89,83008.0,42.4106,42.4106,42.2906,42.3737,83008.0
2019-01-03 15:10:00,45.89,45.9,45.73,45.84,87053.0,42.3737,42.3829,42.2259,42.3275,87053.0
2019-01-03 15:20:00,45.83,45.83,45.66,45.7,103237.0,42.3183,42.3183,42.1613,42.1982,103237.0
2019-01-03 15:30:00,45.7,45.94,45.69,45.72,119383.0,42.1982,42.4198,42.189,42.2167,119383.0
2019-01-03 15:40:00,45.72,45.79,45.67,45.68,160013.0,42.2167,42.2813,42.1705,42.1798,160013.0
2019-01-03 15:50:00,45.68,45.71,45.54,45.61,364907.0,42.1798,42.2075,42.0505,42.1151,364907.0
2019-01-04 09:30:00,45.99,46.9,45.99,46.83,138108.0,42.466,43.3063,42.466,43.2417,138108.0
2019-01-04 09:40:00,46.83,47.0,46.67,46.96,91930.0,43.2417,43.3986,43.0939,43.3617,91930.0
2019-01-04 09:50:00,46.99,47.27,46.97,47.22,79508.0,43.3894,43.6479,43.3709,43.6018,79508.0
2019-01-04 10:00:00,47.2,47.44,47.2,47.43,55478.0,43.5833,43.8049,43.5833,43.7957,55478.0
2019-01-04 10:10:00,47.44,47.47,47.09,47.13,94706.0,43.8049,43.8326,43.4817,43.5187,94706.0
2019-01-04 10:20:00,47.12,47.84,47.07,47.81,108028.0,43.5094,44.1743,43.4633,44.1466,108028.0
2019-01-04 10:30:00,47.81,47.84,47.46,47.63,58906.0,44.1466,44.1743,43.8234,43.9804,58906.0
2019-01-04 10:40:00,47.64,47.64,47.32,47.39,65181.0,43.9896,43.9896,43.6941,43.7587,65181.0
2019-01-04 10:50:00,47.39,47.55,47.21,47.43,66854.0,43.7587,43.9065,43.5925,43.7957,66854.0
2019-01-04 11:00:00,47.45,47.72,47.37,47.7,59766.0,43.8141,44.0635,43.7403,44.045,59766.0
2019-01-04 11:10:00,47.71,47.76,47.54,47.64,41756.0,44.0542,44.1004,43.8972,43.9896,41756.0
2019-01-04 11:20:00,47.64,47.65,47.43,47.52,124041.0,43.9896,43.9988,43.7957,43.8788,124041.0
2019-01-04 11:30:00,47.52,47.74,47.43,47.7,77073.0,43.8788,44.0819,43.7957,44.045,77073.0
2019-01-04 11:40:00,47.73,47.99,47.71,47.93,81817.0,44.0727,44.3128,44.0542,44.2574,81817.0
2019-01-04 11:50:00,47.95,47.99,47.78,47.78,65597.0,44.2758,44.3128,44.1189,44.1189,65597.0
2019-01-04 12:00:00,47.77,47.82,47.49,47.66,83665.0,44.1096,44.1558,43.8511,44.0081,83665.0
2019-01-04 12:10:00,47.67,47.9,47.66,47.86,44572.0,44.0173,44.2297,44.0081,44.1927,44572.0
2019-01-04 12:20:00,47.85,47.89,47.76,47.79,36810.0,44.1835,44.2204,44.1004,44.1281,36810.0
2019-01-04 12:30:00,47.79,47.89,47.74,47.88,43837.0,44.1281,44.2204,44.0819,44.2112,43837.0
2019-01-04 12:40:00,47.88,47.89,47.81,47.86,45676.0,44.2112,44.2204,44.1466,44.1927,45676.0
2019-01-04 12:50:00,47.86,47.9,47.8,47.8,52460.0,44.1927,44.2297,44.1373,44.1373,52460.0
2019-01-04 13:00:00,47.81,48.05,47.81,47.98,62968.0,44.1466,44.3682,44.1466,44.3035,62968.0
2019-01-04 13:10:00,47.98,48.01,47.75,47.85,42395.0,44.3035,44.3312,44.0912,44.1835,42395.0
2019-01-04 13:20:00,47.84,47.91,47.75,47.84,42573.0,44.1743,44.2389,44.0912,44.1743,42573.0
2019-01-04 13:30:00,47.84,47.95,47.78,47.78,42489.0,44.1743,44.2758,44.1189,44.1189,42489.0
2019-01-04 13:40:00,47.78,47.89,47.69,47.89,54015.0,44.1189,44.2204,44.0358,44.2204,54015.0
2019-01-04 13:50:00,47.88,47.97,47.83,47.87,49151.0,44.2112,44.2943,44.165,44.202,49151.0
2019-01-04 14:00:00,47.89,47.9,47.75,47.8,42479.0,44.2204,44.2297,44.0912,44.1373,42479.0
2019-01-04 14:10:00,47.81,47.98,47.81,47.98,111443.0,44.1466,44.3035,44.1466,44.3035,111443.0
2019-01-04 14:20:00,47.99,48.02,47.89,47.91,49686.0,44.3128,44.3405,44.2204,44.2389,49686.0
2019-01-04 14:30:00,47.9,48.0,47.85,48.0,35341.0,44.2297,44.322,44.1835,44.322,35341.0
2019-01-04 14:40:00,47.99,48.07,47.78,47.84,65010.0,44.3128,44.3866,44.1189,44.1743,65010.0
2019-01-04 14:50:00,47.84,47.87,47.79,47.81,66133.0,44.1743,44.202,44.1281,44.1466,66133.0
2019-01-04 15:00:00,47.82,47.97,47.82,47.86,75197.0,44.1558,44.2943,44.1558,44.1927,75197.0
2019-01-04 15:10:00,47.86,47.93,47.84,47.89,82774.0,44.1927,44.2574,44.1743,44.2204,82774.0
2019-01-04 15:20:00,47.89,47.93,47.7,47.76,83515.0,44.2204,44.2574,44.045,44.1004,83515.0
2019-01-04 15:30:00,47.76,47.93,47.74,47.82,101568.0,44.1004,44.2574,44.0819,44.1558,101568.0
2019-01-04 15:40:00,47.83,47.91,47.73,47.86,184940.0,44.165,44.2389,44.0727,44.1927,184940.0
2019-01-04 15:50:00,47.87,47.91,47.7,47.86,503541.0,44.202,44.2389,44.045,44.1927,503541.0
2019-01-07 09:30:00,47.84,47.88,47.16,47.53,130274.0,44.1743,44.2112,43.5464,43.888,130274.0
2019-01-07 09:40:00,47.54,47.69,47.46,47.53,118435.0,43.8972,44.0358,43.8234,43.888,118435.0
2019-01-07 09:50:00,47.52,47.85,47.46,47.85,82523.0,43.8788,44.1835,43.8234,44.1835,82523.0
2019-01-07 10:00:00,47.84,47.99,47.71,47.8,70628.0,44.1743,44.3128,44.0542,44.1373,70628.0
2019-01-07 10:10:00,47.81,47.81,47.57,47.7,78287.0,44.1466,44.1466,43.925,44.045,78287.0
2019-01-07 10:20:00,47.7,47.82,47.54,47.76,68911.0,44.045,44.1558,43.8972,44.1004,68911.0
2019-01-07 10:30:00,47.76,47.91,47.7,47.83,84755.0,44.1004,44.2389,44.045,44.165,84755.0
2019-01-07 10:40:00,47.82,47.97,47.77,47.79,47266.0,44.1558,44.2943,44.1096,44.1281,47266.0
2019-01-07 10:50:00,47.79,47.81,47.61,47.7,48182.0,44.1281,44.1466,43.9619,44.045,48182.0
2019-01-07 11:00:00,47.7,47.89,47.67,47.67,58004.0,44.045,44.2204,44.0173,44.0173,58004.0
2019-01-07 11:10:00,47.68,47.74,47.61,47.62,51866.0,44.0265,44.0819,43.9619,43.9711,51866.0
2019-01-07 11:20:00,47.62,47.7,47.58,47.63,37224.0,43.9711,44.045,43.9342,43.9804,37224.0
2019-01-07 11:30:00,47.65,47.74,47.61,47.7,50037.0,43.9988,44.0819,43.9619,44.045,50037.0
2019-01-07 11:40:00,47.69,47.8,47.66,47.77,52203.0,44.0358,44.1373,44.0081,44.1096,52203.0
2019-01-07 11:50:00,47.77,47.89,47.75,47.87,37693.0,44.1096,44.2204,44.0912,44.202,37693.0
2019-01-07 12:00:00,47.86,47.91,47.68,47.69,100592.0,44.1927,44.2389,44.0265,44.0358,100592.0
2019-01-07 12:10:00,47.69,47.75,47.61,47.73,46723.0,44.0358,44.0912,43.9619,44.0727,46723.0
2019-01-07 12:20:00,47.72,47.87,47.69,47.84,33299.0,44.0635,44.202,44.0358,44.1743,33299.0
2019-01-07 12:30:00,47.84,47.97,47.81,47.94,35784.0,44.1743,44.2943,44.1466,44.2666,35784.0
2019-01-07 12:40:00,47.97,47.98,47.87,47.9,50423.0,44.2943,44.3035,44.202,44.2297,50423.0
2019-01-07 12:50:00,47.91,48.04,47.84,47.98,73081.0,44.2389,44.3589,44.1743,44.3035,73081.0
2019-01-07 13:00:00,47.99,48.05,47.89,47.95,47298.0,44.3128,44.3682,44.2204,44.2758,47298.0
2019-01-07 13:10:00,47.95,48.09,47.93,48.09,47603.0,44.2758,44.4051,44.2574,44.4051,47603.0
2019-01-07 13:20:00,48.08,48.16,48.06,48.16,44117.0,44.3959,44.4697,44.3774,44.4697,44117.0
2019-01-07 13:30:00,48.15,48.26,48.11,48.21,44795.0,44.4605,44.5621,44.4236,44.5159,44795.0
2019-01-07 13:40:00,48.21,48.22,48.03,48.04,46066.0,44.5159,44.5251,44.3497,44.3589,46066.0
2019-01-07 13:50:00,48.04,48.04,47.94,47.94,43004.0,44.3589,44.3589,44.2666,44.2666,43004.0
2019-01-07 14:00:00,47.94,48.01,47.9,47.95,51389.0,44.2666,44.3312,44.2297,44.2758,51389.0
2019-01-07 14:10:00,47.94,47.94,47.82,47.85,64734.0,44.2666,44.2666,44.1558,44.1835,64734.0
2019-01-07 14:20:00,47.86,47.94,47.83,47.88,53493.0,44.1927,44.2666,44.165,44.2112,53493.0
2019-01-07 14:30:00,47.87,47.87,47.76,47.79,36843.0,44.202,44.202,44.1004,44.1281,36843.0
2019-01-07 14:40:00,47.79,47.86,47.77,47.84,71989.0,44.1281,44.1927,44.1096,44.1743,71989.0
2019-01-07 14:50:00,47.83,47.85,47.64,47.72,209820.0,44.165,44.1835,43.9896,44.0635,209820.0
2019-01-07 15:00:00,47.72,47.93,47.72,47.93,143346.0,44.0635,44.2574,44.0635,44.2574,143346.0
2019-01-07 15:10:00,47.93,47.99,47.89,47.93,88356.0,44.2574,44.3128,44.2204,44.2574,88356.0
2019-01-07 15:20:00,47.92,48.02,47.87,47.99,137009.0,44.2481,44.3405,44.202,44.3128,137009.0
2019-01-07 15:30:00,47.99,48.12,47.89,48.05,140816.0,44.3128,44.4328,44.2204,44.3682,140816.0
2019-01-07 15:40:00,48.05,48.16,48.03,48.12,241948.0,44.3682,44.4697,44.3497,44.4328,241948.0
2019-01-07 15:50:00,48.12,48.13,47.81,47.85,619874.0,44.4328,44.442,44.1466,44.1835,619874.0
2019-01-08 09:30:00,48.5,48.59,47.94,48.04,132003.0,44.7837,44.8668,44.2666,44.3589,132003.0
2019-01-08 09:40:00,48.02,48.17,47.91,47.96,60962.0,44.3405,44.479,44.2389,44.2851,60962.0
2019-01-08 09:50:00,47.94,48.06,47.88,47.93,52104.0,44.2666,44.3774,44.2112,44.2574,52104.0
2019-01-08 10:00:00,47.93,48.28,47.93,48.1,73568.0,44.2574,44.5805,44.2574,44.4143,73568.0
2019-01-08 10:10:00,48.11,48.11,47.71,47.73,71096.0,44.4236,44.4236,44.0542,44.0727,71096.0
2019-01-08 10:20:00,47.71,48.01,47.71,47.81,121254.0,44.0542,44.3312,44.0542,44.1466,121254.0
2019-01-08 10:30:00,47.84,47.92,47.69,47.91,136366.0,44.1743,44.2481,44.0358,44.2389,136366.0
2019-01-08 10:40:00,47.9,47.91,47.69,47.76,113230.0,44.2297,44.2389,44.0358,44.1004,113230.0
2019-01-08 10:50:00,47.76,47.81,47.69,47.77,103434.0,44.1004,44.1466,44.0358,44.1096,103434.0
2019-01-08 11:00:00,47.76,47.78,47.53,47.62,202212.0,44.1004,44.1189,43.888,43.9711,202212.0
2019-01-08 11:10:00,47.63,47.68,47.41,47.54,101171.0,43.9804,44.0265,43.7772,43.8972,101171.0
2019-01-08 11:20:00,47.54,47.65,47.49,47.49,48420.0,43.8972,43.9988,43.8511,43.8511,48420.0
2019-01-08 11:30:00,47.48,47.49,47.26,47.34,66456.0,43.8418,43.8511,43.6387,43.7126,66456.0
2019-01-08 11:40:00,47.33,47.41,47.29,47.35,57338.0,43.7033,43.7772,43.6664,43.7218,57338.0
2019-01-08 11:50:00,47.35,47.41,47.24,47.35,88348.0,43.7218,43.7772,43.6202,43.7218,88348.0
2019-01-08 12:00:00,47.35,47.4,47.28,47.38,69865.0,43.7218,43.768,43.6572,43.7495,69865.0
2019-01-08 12:10:00,47.39,47.75,47.33,47.69,51171.0,43.7587,44.0912,43.7033,44.0358,51171.0
2019-01-08 12:20:00,47.68,47.69,47.55,47.56,61264.0,44.0265,44.0358,43.9065,43.9157,61264.0
2019-01-08 12:30:00,47.57,47.59,47.39,47.39,76920.0,43.925,43.9434,43.7587,43.7587,76920.0
2019-01-08 12:40:00,47.39,47.47,47.23,47.24,63696.0,43.7587,43.8326,43.611,43.6202,63696.0
2019-01-08 12:50:00,47.23,47.35,47.21,47.28,56565.0,43.611,43.7218,43.5925,43.6572,56565.0
2019-01-08 13:00:00,47.29,47.32,47.21,47.27,95404.0,43.6664,43.6941,43.5925,43.6479,95404.0
2019-01-08 13:10:00,47.27,47.34,47.24,47.24,55655.0,43.6479,43.7126,43.6202,43.6202,55655.0
2019-01-08 13:20:00,47.24,47.42,47.24,47.39,66488.0,43.6202,43.7864,43.6202,43.7587,66488.0
2019-01-08 13:30:00,47.39,47.58,47.38,47.56,82303.0,43.7587,43.9342,43.7495,43.9157,82303.0
2019-01-08 13:40:00,47.55,47.71,47.54,47.71,61179.0,43.9065,44.0542,43.8972,44.0542,61179.0
2019-01-08 13:50:00,47.71,47.89,47.7,47.8,76415.0,44.0542,44.2204,44.045,44.1373,76415.0
2019-01-08 14:00:00,47.81,47.84,47.76,47.8,65289.0,44.1466,44.1743,44.1004,44.1373,65289.0
2019-01-08 14:10:00,47.81,47.88,47.77,47.79,49446.0,44.1466,44.2112,44.1096,44.1281,49446.0
2019-01-08 14:20:00,47.79,47.81,47.66,47.72,76771.0,44.1281,44.1466,44.0081,44.0635,76771.0
2019-01-08 14:30:00,47.73,47.79,47.7,47.71,68344.0,44.0727,44.1281,44.045,44.0542,68344.0
2019-01-08 14:40:00,47.71,47.76,47.65,47.71,44245.0,44.0542,44.1004,43.9988,44.0542,44245.0
2019-01-08 14:50:00,47.7,47.7,47.61,47.67,53237.0,44.045,44.045,43.9619,44.0173,53237.0
2019-01-08 15:00:00,47.66,47.71,47.55,47.68,67170.0,44.0081,44.0542,43.9065,44.0265,67170.0
2019-01-08 15:10:00,47.68,47.68,47.57,47.61,67551.0,44.0265,44.0265,43.925,43.9619,67551.0
2019-01-08 15:20:00,47.62,47.69,47.58,47.62,86596.0,43.9711,44.0358,43.9342,43.9711,86596.0
2019-01-08 15:30:00,47.63,47.69,47.61,47.65,106904.0,43.9804,44.0358,43.9619,43.9988,106904.0
2019-01-08 15:40:00,47.65,47.66,47.4,47.41,222187.0,43.9988,44.0081,43.768,43.7772,222187.0
2019-01-08 15:50:00,47.41,47.55,47.4,47.55,397171.0,43.7772,43.9065,43.768,43.9065,397171.0
2019-01-09 09:30:00,47.63,48.35,47.57,48.26,107253.0,43.9804,44.6452,43.925,44.5621,107253.0
2019-01-09 09:40:00,48.18,48.49,47.97,48.46,82637.0,44.4882,44.7745,44.2943,44.7468,82637.0
2019-01-09 09:50:00,48.47,48.6,48.38,48.54,60978.0,44.756,44.876,44.6729,44.8206,60978.0
2019-01-09 10:00:00,48.53,48.72,48.46,48.62,91674.0,44.8114,44.9868,44.7468,44.8945,91674.0
2019-01-09 10:10:00,48.66,48.75,48.44,48.52,66211.0,44.9314,45.0145,44.7283,44.8022,66211.0
2019-01-09 10:20:00,48.54,48.74,48.49,48.74,59120.0,44.8206,45.0053,44.7745,45.0053,59120.0
2019-01-09 10:30:00,48.74,48.74,48.47,48.61,56902.0,45.0053,45.0053,44.756,44.8853,56902.0
2019-01-09 10:40:00,48.59,48.61,48.37,48.5,37353.0,44.8668,44.8853,44.6637,44.7837,37353.0
2019-01-09 10:50:00,48.52,48.61,48.46,48.57,40560.0,44.8022,44.8853,44.7468,44.8483,40560.0
2019-01-09 11:00:00,48.58,48.72,48.46,48.65,73802.0,44.8576,44.9868,44.7468,44.9222,73802.0
2019-01-09 11:10:00,48.67,48.83,48.63,48.67,52118.0,44.9407,45.0884,44.9037,44.9407,52118.0
2019-01-09 11:20:00,48.67,48.9,48.61,48.87,46449.0,44.9407,45.153,44.8853,45.1253,46449.0
2019-01-09 11:30:00,48.87,48.88,48.74,48.77,43123.0,45.1253,45.1346,45.0053,45.033,43123.0
2019-01-09 11:40:00,48.78,48.95,48.76,48.84,69139.0,45.0422,45.1992,45.0238,45.0976,69139.0
2019-01-09 11:50:00,48.85,48.98,48.78,48.8,41119.0,45.1069,45.2269,45.0422,45.0607,41119.0
2019-01-09 12:00:00,48.8,48.94,48.8,48.84,44906.0,45.0607,45.19,45.0607,45.0976,44906.0
2019-01-09 12:10:00,48.85,49.01,48.85,49.0,72201.0,45.1069,45.2546,45.1069,45.2454,72201.0
2019-01-09 12:20:00,48.99,49.17,48.98,49.16,79280.0,45.2361,45.4024,45.2269,45.3931,79280.0
2019-01-09 12:30:00,49.16,49.19,49.06,49.09,51137.0,45.3931,45.4208,45.3008,45.3285,51137.0
2019-01-09 12:40:00,49.09,49.2,49.0,49.16,65611.0,45.3285,45.4301,45.2454,45.3931,65611.0
2019-01-09 12:50:00,49.19,49.23,49.15,49.21,36657.0,45.4208,45.4578,45.3839,45.4393,36657.0
2019-01-09 13:00:00,49.21,49.27,49.05,49.13,44294.0,45.4393,45.4947,45.2915,45.3654,44294.0
2019-01-09 13:10:00,49.13,49.24,49.09,49.18,37332.0,45.3654,45.467,45.3285,45.4116,37332.0
2019-01-09 13:20:00,49.18,49.21,49.13,49.16,35581.0,45.4116,45.4393,45.3654,45.3931,35581.0
2019-01-09 13:30:00,49.16,49.2,49.06,49.08,43237.0,45.3931,45.4301,45.3008,45.3192,43237.0
2019-01-09 13:40:00,49.08,49.18,49.01,49.16,90054.0,45.3192,45.4116,45.2546,45.3931,90054.0
2019-01-09 13:50:00,49.17,49.17,48.91,48.99,51187.0,45.4024,45.4024,45.1623,45.2361,51187.0
2019-01-09 14:00:00,49.01,49.21,49.0,49.08,46135.0,45.2546,45.4393,45.2454,45.3192,46135.0
2019-01-09 14:10:00,49.07,49.14,48.87,48.87,67783.0,45.31,45.3746,45.1253,45.1253,67783.0
2019-01-09 14:20:00,48.86,48.9,48.81,48.86,43519.0,45.1161,45.153,45.0699,45.1161,43519.0
2019-01-09 14:30:00,48.84,49.04,48.79,49.02,50758.0,45.0976,45.2823,45.0515,45.2638,50758.0
2019-01-09 14:40:00,49.01,49.2,48.98,49.2,57837.0,45.2546,45.4301,45.2269,45.4301,57837.0
2019-01-09 14:50:00,49.2,49.2,49.1,49.12,62643.0,45.4301,45.4301,45.3377,45.3562,62643.0
2019-01-09 15:00:00,49.13,49.18,49.02,49.07,62018.0,45.3654,45.4116,45.2638,45.31,62018.0
2019-01-09 15:10:00,49.09,49.17,49.02,49.16,57197.0,45.3285,45.4024,45.2638,45.3931,57197.0
2019-01-09 15:20:00,49.17,49.18,49.05,49.06,64667.0,45.4024,45.4116,45.2915,45.3008,64667.0
2019-01-09 15:30:00,49.05,49.14,49.01,49.07,107373.0,45.2915,45.3746,45.2546,45.31,107373.0
2019-01-09 15:40:00,49.08,49.09,48.93,49.0,169632.0,45.3192,45.3285,45.1807,45.2454,169632.0
2019-01-09 15:50:00,49.0,49.13,48.92,49.08,308593.0,45.2454,45.3654,45.1715,45.3192,308593.0
2019-01-10 09:30:00,47.49,47.63,46.93,47.48,409697.0,43.8511,43.9804,43.334,43.8418,409697.0
2019-01-10 09:40:00,47.44,47.5,46.92,46.92,237633.0,43.8049,43.8603,43.3248,43.3248,237633.0
2019-01-10 09:50:00,46.92,47.46,46.9,47.42,160618.0,43.3248,43.8234,43.3063,43.7864,160618.0
2019-01-10 10:00:00,47.43,47.5,47.36,47.4,186719.0,43.7957,43.8603,43.731,43.768,186719.0
2019-01-10 10:10:00,47.42,47.52,47.23,47.32,97809.0,43.7864,43.8788,43.611,43.6941,97809.0
2019-01-10 10:20:00,47.33,47.52,47.27,47.48,70843.0,43.7033,43.8788,43.6479,43.8418,70843.0
2019-01-10 10:30:00,47.5,47.59,47.33,47.5,81331.0,43.8603,43.9434,43.7033,43.8603,81331.0
2019-01-10 10:40:00,47.49,47.63,47.42,47.63,86084.0,43.8511,43.9804,43.7864,43.9804,86084.0
2019-01-10 10:50:00,47.61,47.77,47.55,47.76,78931.0,43.9619,44.1096,43.9065,44.1004,78931.0
2019-01-10 11:00:00,47.77,47.95,47.76,47.83,87383.0,44.1096,44.2758,44.1004,44.165,87383.0
2019-01-10 11:10:00,47.83,47.97,47.8,47.91,99956.0,44.165,44.2943,44.1373,44.2389,99956.0
2019-01-10 11:20:00,47.91,47.98,47.82,47.89,77815.0,44.2389,44.3035,44.1558,44.2204,77815.0
2019-01-10 11:30:00,47.88,48.01,47.87,48.01,112033.0,44.2112,44.3312,44.202,44.3312,112033.0
2019-01-10 11:40:00,48.01,48.09,47.91,48.05,55352.0,44.3312,44.4051,44.2389,44.3682,55352.0
2019-01-10 11:50:00,48.05,48.19,47.98,48.13,65807.0,44.3682,44.4974,44.3035,44.442,65807.0
2019-01-10 12:00:00,48.14,48.17,48.08,48.13,44531.0,44.4513,44.479,44.3959,44.442,44531.0
2019-01-10 12:10:00,48.14,48.41,48.13,48.35,57049.0,44.4513,44.7006,44.442,44.6452,57049.0
2019-01-10 12:20:00,48.35,48.58,48.27,48.58,62840.0,44.6452,44.8576,44.5713,44.8576,62840.0
2019-01-10 12:30:00,48.57,48.62,48.41,48.49,49340.0,44.8483,44.8945,44.7006,44.7745,49340.0
2019-01-10 12:40:00,48.47,48.55,48.34,48.52,73271.0,44.756,44.8299,44.6359,44.8022,73271.0
2019-01-10 12:50:00,48.53,48.66,48.45,48.52,50186.0,44.8114,44.9314,44.7375,44.8022,50186.0
2019-01-10 13:00:00,48.53,48.54,48.28,48.33,77507.0,44.8114,44.8206,44.5805,44.6267,77507.0
2019-01-10 13:10:00,48.31,48.39,48.22,48.26,33825.0,44.6082,44.6821,44.5251,44.5621,33825.0
2019-01-10 13:20:00,48.25,48.34,48.2,48.31,32057.0,44.5528,44.6359,44.5067,44.6082,32057.0
2019-01-10 13:30:00,48.34,48.39,48.22,48.26,61044.0,44.6359,44.6821,44.5251,44.5621,61044.0
2019-01-10 13:40:00,48.25,48.38,48.17,48.36,40048.0,44.5528,44.6729,44.479,44.6544,40048.0
2019-01-10 13:50:00,48.39,48.43,48.31,48.36,38182.0,44.6821,44.7191,44.6082,44.6544,38182.0
2019-01-10 14:00:00,48.35,48.58,48.33,48.55,113570.0,44.6452,44.8576,44.6267,44.8299,113570.0
2019-01-10 14:10:00,48.57,48.62,48.51,48.59,99190.0,44.8483,44.8945,44.7929,44.8668,99190.0
2019-01-10 14:20:00,48.59,48.73,48.57,48.62,66410.0,44.8668,44.9961,44.8483,44.8945,66410.0
2019-01-10 14:30:00,48.59,48.87,48.59,48.8,136241.0,44.8668,45.1253,44.8668,45.0607,136241.0
2019-01-10 14:40:00,48.8,48.83,48.68,48.7,91125.0,45.0607,45.0884,44.9499,44.9684,91125.0
2019-01-10 14:50:00,48.7,48.81,48.66,48.81,87599.0,44.9684,45.0699,44.9314,45.0699,87599.0
2019-01-10 15:00:00,48.8,48.82,48.72,48.73,79556.0,45.0607,45.0792,44.9868,44.9961,79556.0
2019-01-10 15:10:00,48.73,48.86,48.67,48.75,119793.0,44.9961,45.1161,44.9407,45.0145,119793.0
2019-01-10 15:20:00,48.75,48.83,48.69,48.83,75323.0,45.0145,45.0884,44.9591,45.0884,75323.0
2019-01-10 15:30:00,48.82,48.91,48.8,48.9,148217.0,45.0792,45.1623,45.0607,45.153,148217.0
2019-01-10 15:40:00,48.9,49.03,48.89,48.9,171028.0,45.153,45.2731,45.1438,45.153,171028.0
2019-01-10 15:50:00,48.9,49.0,48.89,48.98,317063.0,45.153,45.2454,45.1438,45.2269,317063.0
2019-01-11 09:30:00,48.65,48.8,48.24,48.24,142788.0,44.9222,45.0607,44.5436,44.5436,142788.0
2019-01-11 09:40:00,48.21,48.31,47.98,48.11,116402.0,44.5159,44.6082,44.3035,44.4236,116402.0
2019-01-11 09:50:00,48.11,48.34,47.97,48.27,104015.0,44.4236,44.6359,44.2943,44.5713,104015.0
2019-01-11 10:00:00,48.26,48.31,48.15,48.26,68459.0,44.5621,44.6082,44.4605,44.5621,68459.0
2019-01-11 10:10:00,48.28,48.31,48.05,48.05,66226.0,44.5805,44.6082,44.3682,44.3682,66226.0
2019-01-11 10:20:00,48.05,48.07,47.85,47.99,111176.0,44.3682,44.3866,44.1835,44.3128,111176.0
2019-01-11 10:30:00,47.98,48.17,47.89,48.15,96283.0,44.3035,44.479,44.2204,44.4605,96283.0
2019-01-11 10:40:00,48.14,48.16,48.01,48.02,54264.0,44.4513,44.4697,44.3312,44.3405,54264.0
2019-01-11 10:50:00,48.03,48.33,47.97,48.27,94838.0,44.3497,44.6267,44.2943,44.5713,94838.0
2019-01-11 11:00:00,48.27,48.28,48.19,48.22,71454.0,44.5713,44.5805,44.4974,44.5251,71454.0
2019-01-11 11:10:00,48.21,48.29,48.13,48.25,201719.0,44.5159,44.5898,44.442,44.5528,201719.0
2019-01-11 11:20:00,48.26,48.32,48.19,48.2,64630.0,44.5621,44.6175,44.4974,44.5067,64630.0
2019-01-11 11:30:00,48.21,48.28,48.2,48.22,40365.0,44.5159,44.5805,44.5067,44.5251,40365.0
2019-01-11 11:40:00,48.22,48.57,48.21,48.46,71343.0,44.5251,44.8483,44.5159,44.7468,71343.0
2019-01-11 11:50:00,48.46,48.46,48.36,48.37,48278.0,44.7468,44.7468,44.6544,44.6637,48278.0
2019-01-11 12:00:00,48.36,48.48,48.31,48.45,49128.0,44.6544,44.7652,44.6082,44.7375,49128.0
2019-01-11 12:10:00,48.46,48.61,48.45,48.6,62178.0,44.7468,44.8853,44.7375,44.876,62178.0
2019-01-11 12:20:00,48.6,48.64,48.44,48.47,40840.0,44.876,44.913,44.7283,44.756,40840.0
2019-01-11 12:30:00,48.47,48.66,48.46,48.6,41677.0,44.756,44.9314,44.7468,44.876,41677.0
2019-01-11 12:40:00,48.6,48.78,48.56,48.77,74195.0,44.876,45.0422,44.8391,45.033,74195.0
2019-01-11 12:50:00,48.78,48.86,48.61,48.62,174223.0,45.0422,45.1161,44.8853,44.8945,174223.0
2019-01-11 13:00:00,48.62,48.63,48.5,48.54,47330.0,44.8945,44.9037,44.7837,44.8206,47330.0
2019-01-11 13:10:00,48.55,48.56,48.44,48.53,35161.0,44.8299,44.8391,44.7283,44.8114,35161.0
2019-01-11 13:20:00,48.52,48.52,48.35,48.41,38133.0,44.8022,44.8022,44.6452,44.7006,38133.0
2019-01-11 13:30:00,48.4,48.48,48.38,48.43,45155.0,44.6914,44.7652,44.6729,44.7191,45155.0
2019-01-11 13:40:00,48.44,48.52,48.42,48.42,31777.0,44.7283,44.8022,44.7098,44.7098,31777.0
2019-01-11 13:50:00,48.43,48.48,48.4,48.44,45265.0,44.7191,44.7652,44.6914,44.7283,45265.0
2019-01-11 14:00:00,48.45,48.45,48.29,48.45,96865.0,44.7375,44.7375,44.5898,44.7375,96865.0
2019-01-11 14:10:00,48.44,48.49,48.41,48.41,29993.0,44.7283,44.7745,44.7006,44.7006,29993.0
2019-01-11 14:20:00,48.42,48.48,48.4,48.47,39923.0,44.7098,44.7652,44.6914,44.756,39923.0
2019-01-11 14:30:00,48.47,48.48,48.42,48.48,51688.0,44.756,44.7652,44.7098,44.7652,51688.0
2019-01-11 14:40:00,48.47,48.51,48.36,48.37,46553.0,44.756,44.7929,44.6544,44.6637,46553.0
2019-01-11 14:50:00,48.37,48.4,48.29,48.29,48672.0,44.6637,44.6914,44.5898,44.5898,48672.0
2019-01-11 15:00:00,48.29,48.45,48.28,48.42,48159.0,44.5898,44.7375,44.5805,44.7098,48159.0
2019-01-11 15:10:00,48.41,48.44,48.38,48.39,46950.0,44.7006,44.7283,44.6729,44.6821,46950.0
2019-01-11 15:20:00,48.39,48.43,48.35,48.38,56474.0,44.6821,44.7191,44.6452,44.6729,56474.0
2019-01-11 15:30:00,48.37,48.51,48.36,48.47,83534.0,44.6637,44.7929,44.6544,44.756,83534.0
2019-01-11 15:40:00,48.47,48.6,48.46,48.59,111800.0,44.756,44.876,44.7468,44.8668,111800.0
2019-01-11 15:50:00,48.59,48.62,48.44,48.5,329000.0,44.8668,44.8945,44.7283,44.7837,329000.0
2019-01-14 09:30:00,48.18,48.18,47.73,47.78,185384.0,44.4882,44.4882,44.0727,44.1189,185384.0
2019-01-14 09:40:00,47.78,48.07,47.7,47.98,107292.0,44.1189,44.3866,44.045,44.3035,107292.0
2019-01-14 09:50:00,47.97,48.19,47.96,48.16,85672.0,44.2943,44.4974,44.2851,44.4697,85672.0
2019-01-14 10:00:00,48.15,48.49,48.1,48.47,67889.0,44.4605,44.7745,44.4143,44.756,67889.0
2019-01-14 10:10:00,48.48,48.49,48.32,48.36,72594.0,44.7652,44.7745,44.6175,44.6544,72594.0
2019-01-14 10:20:00,48.38,48.59,48.38,48.57,55833.0,44.6729,44.8668,44.6729,44.8483,55833.0
2019-01-14 10:30:00,48.56,48.69,48.48,48.63,117253.0,44.8391,44.9591,44.7652,44.9037,117253.0
2019-01-14 10:40:00,48.63,48.64,48.42,48.48,55380.0,44.9037,44.913,44.7098,44.7652,55380.0
2019-01-14 10:50:00,48.49,48.54,48.35,48.48,57462.0,44.7745,44.8206,44.6452,44.7652,57462.0
2019-01-14 11:00:00,48.47,48.65,48.46,48.64,75952.0,44.756,44.9222,44.7468,44.913,75952.0
2019-01-14 11:10:00,48.64,48.78,48.57,48.63,82975.0,44.913,45.0422,44.8483,44.9037,82975.0
2019-01-14 11:20:00,48.63,48.74,48.58,48.68,40919.0,44.9037,45.0053,44.8576,44.9499,40919.0
2019-01-14 11:30:00,48.68,49.0,48.64,48.96,104882.0,44.9499,45.2454,44.913,45.2084,104882.0
2019-01-14 11:40:00,48.96,48.99,48.89,48.98,113592.0,45.2084,45.2361,45.1438,45.2269,113592.0
2019-01-14 11:50:00,48.98,49.01,48.89,48.93,91351.0,45.2269,45.2546,45.1438,45.1807,91351.0
2019-01-14 12:00:00,48.93,48.94,48.8,48.94,41159.0,45.1807,45.19,45.0607,45.19,41159.0
2019-01-14 12:10:00,48.94,49.04,48.92,48.98,80803.0,45.19,45.2823,45.1715,45.2269,80803.0
2019-01-14 12:20:00,48.98,49.01,48.81,48.87,30394.0,45.2269,45.2546,45.0699,45.1253,30394.0
2019-01-14 12:30:00,48.87,48.91,48.77,48.83,34155.0,45.1253,45.1623,45.033,45.0884,34155.0
2019-01-14 12:40:00,48.84,49.01,48.83,48.91,46975.0,45.0976,45.2546,45.0884,45.1623,46975.0
2019-01-14 12:50:00,48.91,49.0,48.89,49.0,55417.0,45.1623,45.2454,45.1438,45.2454,55417.0
2019-01-14 13:00:00,49.0,49.02,48.9,49.02,65022.0,45.2454,45.2638,45.153,45.2638,65022.0
2019-01-14 13:10:00,49.02,49.15,49.01,49.06,71455.0,45.2638,45.3839,45.2546,45.3008,71455.0
2019-01-14 13:20:00,49.05,49.14,49.05,49.13,30049.0,45.2915,45.3746,45.2915,45.3654,30049.0
2019-01-14 13:30:00,49.13,49.24,49.13,49.19,75076.0,45.3654,45.467,45.3654,45.4208,75076.0
2019-01-14 13:40:00,49.19,49.25,49.16,49.2,70980.0,45.4208,45.4762,45.3931,45.4301,70980.0
2019-01-14 13:50:00,49.21,49.29,49.19,49.23,60462.0,45.4393,45.5132,45.4208,45.4578,60462.0
2019-01-14 14:00:00,49.24,49.25,49.1,49.1,46484.0,45.467,45.4762,45.3377,45.3377,46484.0
2019-01-14 14:10:00,49.1,49.11,48.98,49.05,71078.0,45.3377,45.3469,45.2269,45.2915,71078.0
2019-01-14 14:20:00,49.04,49.05,48.81,48.85,103546.0,45.2823,45.2915,45.0699,45.1069,103546.0
2019-01-14 14:30:00,48.84,48.93,48.81,48.9,84611.0,45.0976,45.1807,45.0699,45.153,84611.0
2019-01-14 14:40:00,48.89,48.9,48.76,48.83,62103.0,45.1438,45.153,45.0238,45.0884,62103.0
2019-01-14 14:50:00,48.82,48.9,48.77,48.9,54733.0,45.0792,45.153,45.033,45.153,54733.0
2019-01-14 15:00:00,48.9,48.96,48.88,48.96,64970.0,45.153,45.2084,45.1346,45.2084,64970.0
2019-01-14 15:10:00,48.95,48.95,48.8,48.83,55410.0,45.1992,45.1992,45.0607,45.0884,55410.0
2019-01-14 15:20:00,48.83,48.91,48.82,48.85,78177.0,45.0884,45.1623,45.0792,45.1069,78177.0
2019-01-14 15:30:00,48.85,48.87,48.78,48.81,79774.0,45.1069,45.1253,45.0422,45.0699,79774.0
2019-01-14 15:40:00,48.82,48.83,48.69,48.72,143622.0,45.0792,45.0884,44.9591,44.9868,143622.0
2019-01-14 15:50:00,48.73,48.84,48.68,48.75,298884.0,44.9961,45.0976,44.9499,45.0145,298884.0
2019-01-15 09:30:00,49.01,50.02,48.86,49.7,235117.0,45.2546,46.1872,45.1161,45.8917,235117.0
2019-01-15 09:40:00,49.63,49.85,49.37,49.37,123866.0,45.8271,46.0302,45.587,45.587,123866.0
2019-01-15 09:50:00,49.41,49.49,49.21,49.27,80231.0,45.624,45.6978,45.4393,45.4947,80231.0
2019-01-15 10:00:00,49.29,49.78,49.29,49.62,123066.0,45.5132,45.9656,45.5132,45.8179,123066.0
2019-01-15 10:10:00,49.63,49.63,49.3,49.39,106556.0,45.8271,45.8271,45.5224,45.6055,106556.0
2019-01-15 10:20:00,49.39,49.4,49.16,49.28,100735.0,45.6055,45.6147,45.3931,45.5039,100735.0
2019-01-15 10:30:00,49.27,49.36,49.17,49.28,82151.0,45.4947,45.5778,45.4024,45.5039,82151.0
2019-01-15 10:40:00,49.28,49.46,49.28,49.44,107220.0,45.5039,45.6701,45.5039,45.6517,107220.0
2019-01-15 10:50:00,49.44,49.62,49.39,49.62,67298.0,45.6517,45.8179,45.6055,45.8179,67298.0
2019-01-15 11:00:00,49.61,49.62,49.22,49.22,154993.0,45.8086,45.8179,45.4485,45.4485,154993.0
2019-01-15 11:10:00,49.21,49.28,49.08,49.2,53471.0,45.4393,45.5039,45.3192,45.4301,53471.0
2019-01-15 11:20:00,49.2,49.22,48.98,49.14,54998.0,45.4301,45.4485,45.2269,45.3746,54998.0
2019-01-15 11:30:00,49.15,49.15,48.93,49.03,44952.0,45.3839,45.3839,45.1807,45.2731,44952.0
2019-01-15 11:40:00,48.99,49.15,48.96,49.09,41058.0,45.2361,45.3839,45.2084,45.3285,41058.0
2019-01-15 11:50:00,49.09,49.36,49.08,49.29,57301.0,45.3285,45.5778,45.3192,45.5132,57301.0
2019-01-15 12:00:00,49.28,49.34,49.15,49.16,71586.0,45.5039,45.5593,45.3839,45.3931,71586.0
2019-01-15 12:10:00,49.16,49.32,49.12,49.22,58537.0,45.3931,45.5409,45.3562,45.4485,58537.0
2019-01-15 12:20:00,49.23,49.33,49.15,49.21,47363.0,45.4578,45.5501,45.3839,45.4393,47363.0
2019-01-15 12:30:00,49.23,49.32,49.1,49.29,38236.0,45.4578,45.5409,45.3377,45.5132,38236.0
2019-01-15 12:40:00,49.3,49.31,49.15,49.22,62636.0,45.5224,45.5316,45.3839,45.4485,62636.0
2019-01-15 12:50:00,49.2,49.21,49.07,49.13,33204.0,45.4301,45.4393,45.31,45.3654,33204.0
2019-01-15 13:00:00,49.14,49.22,49.08,49.2,33076.0,45.3746,45.4485,45.3192,45.4301,33076.0
2019-01-15 13:10:00,49.21,49.23,49.11,49.16,52819.0,45.4393,45.4578,45.3469,45.3931,52819.0
2019-01-15 13:20:00,49.15,49.26,49.14,49.23,49686.0,45.3839,45.4855,45.3746,45.4578,49686.0
2019-01-15 13:30:00,49.23,49.27,49.15,49.25,58692.0,45.4578,45.4947,45.3839,45.4762,58692.0
2019-01-15 13:40:00,49.24,49.35,49.21,49.34,73246.0,45.467,45.5686,45.4393,45.5593,73246.0
2019-01-15 13:50:00,49.34,49.41,49.29,49.39,47263.0,45.5593,45.624,45.5132,45.6055,47263.0
2019-01-15 14:00:00,49.39,49.47,49.34,49.46,77718.0,45.6055,45.6794,45.5593,45.6701,77718.0
2019-01-15 14:10:00,49.46,49.5,49.32,49.46,95342.0,45.6701,45.7071,45.5409,45.6701,95342.0
2019-01-15 14:20:00,49.45,49.45,49.17,49.25,93829.0,45.6609,45.6609,45.4024,45.4762,93829.0
2019-01-15 14:30:00,49.24,49.39,49.19,49.26,59170.0,45.467,45.6055,45.4208,45.4855,59170.0
2019-01-15 14:40:00,49.24,49.32,49.22,49.29,47357.0,45.467,45.5409,45.4485,45.5132,47357.0
2019-01-15 14:50:00,49.3,49.38,49.26,49.32,40640.0,45.5224,45.5963,45.4855,45.5409,40640.0
2019-01-15 15:00:00,49.31,49.41,49.25,49.39,40347.0,45.5316,45.624,45.4762,45.6055,40347.0
2019-01-15 15:10:00,49.39,49.51,49.38,49.43,92490.0,45.6055,45.7163,45.5963,45.6424,92490.0
2019-01-15 15:20:00,49.42,49.48,49.31,49.47,67084.0,45.6332,45.6886,45.5316,45.6794,67084.0
2019-01-15 15:30:00,49.46,49.49,49.34,49.41,110643.0,45.6701,45.6978,45.5593,45.624,110643.0
2019-01-15 15:40:00,49.4,49.62,49.4,49.6,256091.0,45.6147,45.8179,45.6147,45.7994,256091.0
2019-01-15 15:50:00,49.6,49.66,49.57,49.62,446846.0,45.7994,45.8548,45.7717,45.8179,446846.0
2019-01-16 09:30:00,50.36,50.73,50.16,50.44,239679.0,46.5012,46.8428,46.3165,46.575,239679.0
2019-01-16 09:40:00,50.45,50.47,50.08,50.13,118309.0,46.5843,46.6027,46.2426,46.2888,118309.0
2019-01-16 09:50:00,50.11,50.45,50.09,50.23,101063.0,46.2703,46.5843,46.2519,46.3811,101063.0
2019-01-16 10:00:00,50.21,50.53,50.19,50.44,72047.0,46.3627,46.6581,46.3442,46.575,72047.0
2019-01-16 10:10:00,50.47,50.61,50.41,50.54,48902.0,46.6027,46.732,46.5473,46.6674,48902.0
2019-01-16 10:20:00,50.54,50.59,50.36,50.42,53067.0,46.6674,46.7135,46.5012,46.5566,53067.0
2019-01-16 10:30:00,50.44,50.44,50.18,50.19,59800.0,46.575,46.575,46.335,46.3442,59800.0
2019-01-16 10:40:00,50.2,50.47,50.15,50.47,40328.0,46.3534,46.6027,46.3073,46.6027,40328.0
2019-01-16 10:50:00,50.46,50.64,50.45,50.59,71241.0,46.5935,46.7597,46.5843,46.7135,71241.0
2019-01-16 11:00:00,50.59,50.61,50.44,50.59,55445.0,46.7135,46.732,46.575,46.7135,55445.0
2019-01-16 11:10:00,50.6,50.72,50.55,50.68,57418.0,46.7228,46.8336,46.6766,46.7966,57418.0
2019-01-16 11:20:00,50.68,50.73,50.58,50.67,98732.0,46.7966,46.8428,46.7043,46.7874,98732.0
2019-01-16 11:30:00,50.68,50.7,50.49,50.5,37960.0,46.7966,46.8151,46.6212,46.6304,37960.0
2019-01-16 11:40:00,50.48,50.48,50.21,50.21,75858.0,46.612,46.612,46.3627,46.3627,75858.0
2019-01-16 11:50:00,50.22,50.41,50.22,50.33,143083.0,46.3719,46.5473,46.3719,46.4735,143083.0
2019-01-16 12:00:00,50.32,50.35,50.16,50.19,62025.0,46.4642,46.4919,46.3165,46.3442,62025.0
2019-01-16 12:10:00,50.2,50.24,50.04,50.11,59528.0,46.3534,46.3904,46.2057,46.2703,59528.0
2019-01-16 12:20:00,50.1,50.3,50.06,50.3,66253.0,46.2611,46.4458,46.2242,46.4458,66253.0
2019-01-16 12:30:00,50.32,50.36,50.14,50.19,64760.0,46.4642,46.5012,46.298,46.3442,64760.0
2019-01-16 12:40:00,50.19,50.31,50.19,50.21,44320.0,46.3442,46.455,46.3442,46.3627,44320.0
2019-01-16 12:50:00,50.22,50.31,50.2,50.25,58675.0,46.3719,46.455,46.3534,46.3996,58675.0
2019-01-16 13:00:00,50.23,50.25,50.14,50.17,33826.0,46.3811,46.3996,46.298,46.3257,33826.0
2019-01-16 13:10:00,50.16,50.21,50.13,50.2,29835.0,46.3165,46.3627,46.2888,46.3534,29835.0
2019-01-16 13:20:00,50.2,50.26,50.19,50.23,26261.0,46.3534,46.4088,46.3442,46.3811,26261.0
2019-01-16 13:30:00,50.23,50.35,50.22,50.33,39123.0,46.3811,46.4919,46.3719,46.4735,39123.0
2019-01-16 13:40:00,50.33,50.33,50.27,50.32,30427.0,46.4735,46.4735,46.4181,46.4642,30427.0
2019-01-16 13:50:00,50.33,50.33,50.25,50.29,29989.0,46.4735,46.4735,46.3996,46.4365,29989.0
2019-01-16 14:00:00,50.3,50.36,50.27,50.29,44812.0,46.4458,46.5012,46.4181,46.4365,44812.0
2019-01-16 14:10:00,50.29,50.3,50.24,50.26,42093.0,46.4365,46.4458,46.3904,46.4088,42093.0
2019-01-16 14:20:00,50.26,50.33,50.23,50.3,45080.0,46.4088,46.4735,46.3811,46.4458,45080.0
2019-01-16 14:30:00,50.29,50.3,50.26,50.27,38737.0,46.4365,46.4458,46.4088,46.4181,38737.0
2019-01-16 14:40:00,50.28,50.37,50.24,50.37,53490.0,46.4273,46.5104,46.3904,46.5104,53490.0
2019-01-16 14:50:00,50.36,50.38,50.22,50.27,81266.0,46.5012,46.5196,46.3719,46.4181,81266.0
2019-01-16 15:00:00,50.27,50.27,50.17,50.17,61613.0,46.4181,46.4181,46.3257,46.3257,61613.0
2019-01-16 15:10:00,50.17,50.18,50.03,50.11,83466.0,46.3257,46.335,46.1965,46.2703,83466.0
2019-01-16 15:20:00,50.11,50.18,50.11,50.16,63446.0,46.2703,46.335,46.2703,46.3165,63446.0
2019-01-16 15:30:00,50.16,50.18,50.03,50.04,122621.0,46.3165,46.335,46.1965,46.2057,122621.0
2019-01-16 15:40:00,50.03,50.04,49.88,49.98,210982.0,46.1965,46.2057,46.0579,46.1503,210982.0
2019-01-16 15:50:00,49.98,49.99,49.75,49.77,472480.0,46.1503,46.1595,45.9379,45.9564,472480.0
2019-01-17 09:30:00,49.74,50.17,49.62,50.04,88217.0,45.9287,46.3257,45.8179,46.2057,88217.0
2019-01-17 09:40:00,50.04,50.26,50.04,50.24,54507.0,46.2057,46.4088,46.2057,46.3904,54507.0
2019-01-17 09:50:00,50.27,50.3,50.09,50.13,52747.0,46.4181,46.4458,46.2519,46.2888,52747.0
2019-01-17 10:00:00,50.15,50.24,50.1,50.17,32059.0,46.3073,46.3904,46.2611,46.3257,32059.0
2019-01-17 10:10:00,50.18,50.37,50.17,50.26,57178.0,46.335,46.5104,46.3257,46.4088,57178.0
2019-01-17 10:20:00,50.28,50.41,50.22,50.36,31606.0,46.4273,46.5473,46.3719,46.5012,31606.0
2019-01-17 10:30:00,50.38,50.48,50.29,50.3,103731.0,46.5196,46.612,46.4365,46.4458,103731.0
2019-01-17 10:40:00,50.32,50.37,50.15,50.27,42949.0,46.4642,46.5104,46.3073,46.4181,42949.0
2019-01-17 10:50:00,50.27,50.29,50.18,50.28,34163.0,46.4181,46.4365,46.335,46.4273,34163.0
2019-01-17 11:00:00,50.29,50.38,50.23,50.29,36638.0,46.4365,46.5196,46.3811,46.4365,36638.0
2019-01-17 11:10:00,50.29,50.29,50.14,50.19,52525.0,46.4365,46.4365,46.298,46.3442,52525.0
2019-01-17 11:20:00,50.19,50.27,50.13,50.21,56134.0,46.3442,46.4181,46.2888,46.3627,56134.0
2019-01-17 11:30:00,50.2,50.37,50.2,50.34,121032.0,46.3534,46.5104,46.3534,46.4827,121032.0
2019-01-17 11:40:00,50.34,50.47,50.34,50.46,78583.0,46.4827,46.6027,46.4827,46.5935,78583.0
2019-01-17 11:50:00,50.47,50.48,50.3,50.3,78442.0,46.6027,46.612,46.4458,46.4458,78442.0
2019-01-17 12:00:00,50.3,50.41,50.25,50.4,53999.0,46.4458,46.5473,46.3996,46.5381,53999.0
2019-01-17 12:10:00,50.4,50.5,50.38,50.5,46703.0,46.5381,46.6304,46.5196,46.6304,46703.0
2019-01-17 12:20:00,50.5,50.54,50.42,50.47,82117.0,46.6304,46.6674,46.5566,46.6027,82117.0
2019-01-17 12:30:00,50.47,50.56,50.47,50.55,48844.0,46.6027,46.6858,46.6027,46.6766,48844.0
2019-01-17 12:40:00,50.55,50.58,50.4,50.46,55224.0,46.6766,46.7043,46.5381,46.5935,55224.0
2019-01-17 12:50:00,50.45,50.51,50.45,50.5,46661.0,46.5843,46.6397,46.5843,46.6304,46661.0
2019-01-17 13:00:00,50.5,50.52,50.33,50.4,77867.0,46.6304,46.6489,46.4735,46.5381,77867.0
2019-01-17 13:10:00,50.41,50.46,50.39,50.41,34961.0,46.5473,46.5935,46.5289,46.5473,34961.0
2019-01-17 13:20:00,50.42,50.51,50.41,50.45,52799.0,46.5566,46.6397,46.5473,46.5843,52799.0
2019-01-17 13:30:00,50.45,50.55,50.44,50.55,25742.0,46.5843,46.6766,46.575,46.6766,25742.0
2019-01-17 13:40:00,50.55,50.58,50.4,50.45,45288.0,46.6766,46.7043,46.5381,46.5843,45288.0
2019-01-17 13:50:00,50.45,50.52,50.45,50.51,33348.0,46.5843,46.6489,46.5843,46.6397,33348.0
2019-01-17 14:00:00,50.51,50.51,50.42,50.44,37102.0,46.6397,46.6397,46.5566,46.575,37102.0
2019-01-17 14:10:00,50.45,50.49,50.39,50.4,36614.0,46.5843,46.6212,46.5289,46.5381,36614.0
2019-01-17 14:20:00,50.4,50.49,50.39,50.48,50694.0,46.5381,46.6212,46.5289,46.612,50694.0
2019-01-17 14:30:00,50.47,50.65,50.44,50.61,60737.0,46.6027,46.7689,46.575,46.732,60737.0
2019-01-17 14:40:00,50.61,50.94,50.6,50.86,93108.0,46.732,47.0367,46.7228,46.9629,93108.0
2019-01-17 14:50:00,50.87,50.9,50.52,50.59,62393.0,46.9721,46.9998,46.6489,46.7135,62393.0
2019-01-17 15:00:00,50.6,50.61,50.4,50.51,69366.0,46.7228,46.732,46.5381,46.6397,69366.0
2019-01-17 15:10:00,50.53,50.58,50.44,50.49,51418.0,46.6581,46.7043,46.575,46.6212,51418.0
2019-01-17 15:20:00,50.5,50.65,50.49,50.62,106574.0,46.6304,46.7689,46.6212,46.7412,106574.0
2019-01-17 15:30:00,50.61,50.66,50.58,50.59,118620.0,46.732,46.7782,46.7043,46.7135,118620.0
2019-01-17 15:40:00,50.59,50.61,50.43,50.44,86670.0,46.7135,46.732,46.5658,46.575,86670.0
2019-01-17 15:50:00,50.44,50.61,50.42,50.59,302397.0,46.575,46.732,46.5566,46.7135,302397.0
2019-01-18 09:30:00,50.91,51.15,50.77,50.79,361952.0,47.009,47.2306,46.8798,46.8982,361952.0
2019-01-18 09:40:00,50.81,50.92,50.6,50.88,46300.0,46.9167,47.0183,46.7228,46.9813,46300.0
2019-01-18 09:50:00,50.9,50.97,50.82,50.92,37201.0,46.9998,47.0644,46.9259,47.0183,37201.0
2019-01-18 10:00:00,50.91,51.04,50.8,50.95,73563.0,47.009,47.1291,46.9075,47.046,73563.0
2019-01-18 10:10:00,50.93,51.17,50.89,51.1,84613.0,47.0275,47.2491,46.9906,47.1845,84613.0
2019-01-18 10:20:00,51.1,51.19,51.04,51.08,46144.0,47.1845,47.2676,47.1291,47.166,46144.0
2019-01-18 10:30:00,51.08,51.21,51.08,51.13,60956.0,47.166,47.286,47.166,47.2122,60956.0
2019-01-18 10:40:00,51.13,51.41,51.13,51.34,69338.0,47.2122,47.4707,47.2122,47.4061,69338.0
2019-01-18 10:50:00,51.34,51.41,51.3,51.41,55801.0,47.4061,47.4707,47.3691,47.4707,55801.0
2019-01-18 11:00:00,51.41,51.49,51.37,51.42,65938.0,47.4707,47.5446,47.4338,47.4799,65938.0
2019-01-18 11:10:00,51.42,51.43,51.31,51.32,36436.0,47.4799,47.4892,47.3784,47.3876,36436.0
2019-01-18 11:20:00,51.33,51.5,51.32,51.48,65290.0,47.3968,47.5538,47.3876,47.5353,65290.0
2019-01-18 11:30:00,51.47,51.52,51.43,51.5,40955.0,47.5261,47.5723,47.4892,47.5538,40955.0
2019-01-18 11:40:00,51.5,51.54,51.4,51.45,57142.0,47.5538,47.5907,47.4615,47.5076,57142.0
2019-01-18 11:50:00,51.45,51.55,51.42,51.53,33404.0,47.5076,47.6,47.4799,47.5815,33404.0
2019-01-18 12:00:00,51.54,51.58,51.46,51.51,40060.0,47.5907,47.6277,47.5169,47.563,40060.0
2019-01-18 12:10:00,51.51,51.57,51.45,51.47,43530.0,47.563,47.6185,47.5076,47.5261,43530.0
2019-01-18 12:20:00,51.48,51.52,51.36,51.41,104349.0,47.5353,47.5723,47.4245,47.4707,104349.0
2019-01-18 12:30:00,51.41,51.42,51.35,51.38,31122.0,47.4707,47.4799,47.4153,47.443,31122.0
2019-01-18 12:40:00,51.39,51.46,51.36,51.38,24932.0,47.4522,47.5169,47.4245,47.443,24932.0
2019-01-18 12:50:00,51.38,51.41,51.32,51.39,35016.0,47.443,47.4707,47.3876,47.4522,35016.0
2019-01-18 13:00:00,51.39,51.42,51.34,51.38,42286.0,47.4522,47.4799,47.4061,47.443,42286.0
2019-01-18 13:10:00,51.38,51.38,51.32,51.37,29716.0,47.443,47.443,47.3876,47.4338,29716.0
2019-01-18 13:20:00,51.38,51.42,51.33,51.35,37347.0,47.443,47.4799,47.3968,47.4153,37347.0
2019-01-18 13:30:00,51.36,51.37,51.24,51.27,45594.0,47.4245,47.4338,47.3137,47.3414,45594.0
2019-01-18 13:40:00,51.26,51.35,51.24,51.32,39830.0,47.3322,47.4153,47.3137,47.3876,39830.0
2019-01-18 13:50:00,51.32,51.38,51.29,51.32,28546.0,47.3876,47.443,47.3599,47.3876,28546.0
2019-01-18 14:00:00,51.32,51.44,51.31,51.43,30353.0,47.3876,47.4984,47.3784,47.4892,30353.0
2019-01-18 14:10:00,51.43,51.43,51.31,51.32,33337.0,47.4892,47.4892,47.3784,47.3876,33337.0
2019-01-18 14:20:00,51.32,51.38,51.3,51.36,36055.0,47.3876,47.443,47.3691,47.4245,36055.0
2019-01-18 14:30:00,51.35,51.4,51.32,51.34,30037.0,47.4153,47.4615,47.3876,47.4061,30037.0
2019-01-18 14:40:00,51.34,51.38,51.29,51.37,31286.0,47.4061,47.443,47.3599,47.4338,31286.0
2019-01-18 14:50:00,51.38,51.42,51.37,51.4,54968.0,47.443,47.4799,47.4338,47.4615,54968.0
2019-01-18 15:00:00,51.4,51.44,51.36,51.39,38637.0,47.4615,47.4984,47.4245,47.4522,38637.0
2019-01-18 15:10:00,51.39,51.43,51.37,51.41,42957.0,47.4522,47.4892,47.4338,47.4707,42957.0
2019-01-18 15:20:00,51.41,51.41,51.32,51.34,48870.0,47.4707,47.4707,47.3876,47.4061,48870.0
2019-01-18 15:30:00,51.35,51.39,51.31,51.37,59466.0,47.4153,47.4522,47.3784,47.4338,59466.0
2019-01-18 15:40:00,51.37,51.47,51.36,51.41,108015.0,47.4338,47.5261,47.4245,47.4707,108015.0
2019-01-18 15:50:00,51.4,51.58,51.35,51.57,347454.0,47.4615,47.6277,47.4153,47.6185,347454.0
2019-01-22 09:30:00,51.25,51.53,51.14,51.17,123944.0,47.323,47.5815,47.2214,47.2491,123944.0
2019-01-22 09:40:00,51.15,51.31,51.05,51.09,77851.0,47.2306,47.3784,47.1383,47.1752,77851.0
2019-01-22 09:50:00,51.07,51.09,50.94,51.0,110679.0,47.1568,47.1752,47.0367,47.0921,110679.0
2019-01-22 10:00:00,51.0,51.29,50.94,51.29,72697.0,47.0921,47.3599,47.0367,47.3599,72697.0
2019-01-22 10:10:00,51.26,51.29,51.13,51.18,52898.0,47.3322,47.3599,47.2122,47.2583,52898.0
2019-01-22 10:20:00,51.17,51.38,51.14,51.32,52423.0,47.2491,47.443,47.2214,47.3876,52423.0
2019-01-22 10:30:00,51.32,51.4,51.19,51.2,61647.0,47.3876,47.4615,47.2676,47.2768,61647.0
2019-01-22 10:40:00,51.2,51.39,51.18,51.39,71202.0,47.2768,47.4522,47.2583,47.4522,71202.0
2019-01-22 10:50:00,51.38,51.47,51.3,51.3,42265.0,47.443,47.5261,47.3691,47.3691,42265.0
2019-01-22 11:00:00,51.29,51.34,51.21,51.27,69868.0,47.3599,47.4061,47.286,47.3414,69868.0
2019-01-22 11:10:00,51.28,51.54,51.26,51.31,116328.0,47.3507,47.5907,47.3322,47.3784,116328.0
2019-01-22 11:20:00,51.32,51.39,51.24,51.27,46213.0,47.3876,47.4522,47.3137,47.3414,46213.0
2019-01-22 11:30:00,51.28,51.34,51.24,51.24,55163.0,47.3507,47.4061,47.3137,47.3137,55163.0
2019-01-22 11:40:00,51.22,51.22,51.04,51.13,63042.0,47.2953,47.2953,47.1291,47.2122,63042.0
2019-01-22 11:50:00,51.11,51.12,50.9,50.94,42431.0,47.1937,47.2029,46.9998,47.0367,42431.0
2019-01-22 12:00:00,50.94,51.01,50.86,50.95,49509.0,47.0367,47.1014,46.9629,47.046,49509.0
2019-01-22 12:10:00,50.94,51.06,50.91,51.04,50876.0,47.0367,47.1475,47.009,47.1291,50876.0
2019-01-22 12:20:00,51.04,51.1,50.99,51.0,45269.0,47.1291,47.1845,47.0829,47.0921,45269.0
2019-01-22 12:30:00,51.0,51.01,50.88,50.91,31221.0,47.0921,47.1014,46.9813,47.009,31221.0
2019-01-22 12:40:00,50.91,50.96,50.86,50.9,29496.0,47.009,47.0552,46.9629,46.9998,29496.0
2019-01-22 12:50:00,50.9,50.92,50.78,50.85,48710.0,46.9998,47.0183,46.889,46.9536,48710.0
2019-01-22 13:00:00,50.85,50.85,50.59,50.63,108776.0,46.9536,46.9536,46.7135,46.7505,108776.0
2019-01-22 13:10:00,50.63,50.64,50.55,50.58,54526.0,46.7505,46.7597,46.6766,46.7043,54526.0
2019-01-22 13:20:00,50.58,50.78,50.57,50.74,65938.0,46.7043,46.889,46.6951,46.852,65938.0
2019-01-22 13:30:00,50.74,50.84,50.71,50.73,68845.0,46.852,46.9444,46.8243,46.8428,68845.0
2019-01-22 13:40:00,50.72,50.76,50.66,50.67,34965.0,46.8336,46.8705,46.7782,46.7874,34965.0
2019-01-22 13:50:00,50.66,50.71,50.61,50.67,41710.0,46.7782,46.8243,46.732,46.7874,41710.0
2019-01-22 14:00:00,50.66,50.74,50.64,50.68,47388.0,46.7782,46.852,46.7597,46.7966,47388.0
2019-01-22 14:10:00,50.68,50.71,50.63,50.64,55259.0,46.7966,46.8243,46.7505,46.7597,55259.0
2019-01-22 14:20:00,50.64,50.66,50.47,50.47,90319.0,46.7597,46.7782,46.6027,46.6027,90319.0
2019-01-22 14:30:00,50.48,50.61,50.46,50.55,54994.0,46.612,46.732,46.5935,46.6766,54994.0
2019-01-22 14:40:00,50.56,50.62,50.41,50.41,75767.0,46.6858,46.7412,46.5473,46.5473,75767.0
2019-01-22 14:50:00,50.41,50.52,50.39,50.48,65052.0,46.5473,46.6489,46.5289,46.612,65052.0
2019-01-22 15:00:00,50.47,50.51,50.34,50.35,101952.0,46.6027,46.6397,46.4827,46.4919,101952.0
2019-01-22 15:10:00,50.34,50.42,50.29,50.32,111590.0,46.4827,46.5566,46.4365,46.4642,111590.0
2019-01-22 15:20:00,50.33,50.51,50.33,50.44,71517.0,46.4735,46.6397,46.4735,46.575,71517.0
2019-01-22 15:30:00,50.45,50.53,50.24,50.53,108216.0,46.5843,46.6581,46.3904,46.6581,108216.0
2019-01-22 15:40:00,50.55,50.6,50.33,50.34,210556.0,46.6766,46.7228,46.4735,46.4827,210556.0
2019-01-22 15:50:00,50.35,50.55,50.24,50.55,343177.0,46.4919,46.6766,46.3904,46.6766,343177.0
2019-01-23 09:30:00,50.88,51.22,50.86,51.0,193358.0,46.9813,47.2953,46.9629,47.0921,193358.0
2019-01-23 09:40:00,51.02,51.31,50.96,51.26,100831.0,47.1106,47.3784,47.0552,47.3322,100831.0
2019-01-23 09:50:00,51.25,51.29,51.1,51.21,59246.0,47.323,47.3599,47.1845,47.286,59246.0
2019-01-23 10:00:00,51.2,51.23,51.01,51.04,63857.0,47.2768,47.3045,47.1014,47.1291,63857.0
2019-01-23 10:10:00,51.05,51.08,50.71,50.73,64250.0,47.1383,47.166,46.8243,46.8428,64250.0
2019-01-23 10:20:00,50.73,50.89,50.7,50.89,61705.0,46.8428,46.9906,46.8151,46.9906,61705.0
2019-01-23 10:30:00,50.89,50.95,50.75,50.77,73350.0,46.9906,47.046,46.8613,46.8798,73350.0
2019-01-23 10:40:00,50.77,50.77,50.63,50.67,65561.0,46.8798,46.8798,46.7505,46.7874,65561.0
2019-01-23 10:50:00,50.67,50.68,50.49,50.5,64704.0,46.7874,46.7966,46.6212,46.6304,64704.0
2019-01-23 11:00:00,50.5,50.71,50.46,50.67,81311.0,46.6304,46.8243,46.5935,46.7874,81311.0
2019-01-23 11:10:00,50.67,50.73,50.57,50.58,61994.0,46.7874,46.8428,46.6951,46.7043,61994.0
2019-01-23 11:20:00,50.58,50.58,50.35,50.4,77781.0,46.7043,46.7043,46.4919,46.5381,77781.0
2019-01-23 11:30:00,50.4,50.55,50.35,50.43,52732.0,46.5381,46.6766,46.4919,46.5658,52732.0
2019-01-23 11:40:00,50.42,50.42,50.22,50.23,64904.0,46.5566,46.5566,46.3719,46.3811,64904.0
2019-01-23 11:50:00,50.23,50.31,50.18,50.24,54560.0,46.3811,46.455,46.335,46.3904,54560.0
2019-01-23 12:00:00,50.23,50.32,50.16,50.21,46682.0,46.3811,46.4642,46.3165,46.3627,46682.0
2019-01-23 12:10:00,50.2,50.21,50.06,50.15,61026.0,46.3534,46.3627,46.2242,46.3073,61026.0
2019-01-23 12:20:00,50.17,50.38,50.14,50.38,42855.0,46.3257,46.5196,46.298,46.5196,42855.0
2019-01-23 12:30:00,50.38,50.48,50.38,50.47,36714.0,46.5196,46.612,46.5196,46.6027,36714.0
2019-01-23 12:40:00,50.45,50.6,50.42,50.6,57233.0,46.5843,46.7228,46.5566,46.7228,57233.0
2019-01-23 12:50:00,50.59,50.7,50.56,50.6,79240.0,46.7135,46.8151,46.6858,46.7228,79240.0
2019-01-23 13:00:00,50.6,50.6,50.43,50.6,47032.0,46.7228,46.7228,46.5658,46.7228,47032.0
2019-01-23 13:10:00,50.6,50.69,50.53,50.59,47045.0,46.7228,46.8059,46.6581,46.7135,47045.0
2019-01-23 13:20:00,50.59,50.68,50.52,50.56,44615.0,46.7135,46.7966,46.6489,46.6858,44615.0
2019-01-23 13:30:00,50.56,50.66,50.51,50.66,46529.0,46.6858,46.7782,46.6397,46.7782,46529.0
2019-01-23 13:40:00,50.66,50.76,50.64,50.73,48544.0,46.7782,46.8705,46.7597,46.8428,48544.0
2019-01-23 13:50:00,50.73,50.8,50.69,50.79,49514.0,46.8428,46.9075,46.8059,46.8982,49514.0
2019-01-23 14:00:00,50.8,50.84,50.77,50.83,50718.0,46.9075,46.9444,46.8798,46.9352,50718.0
2019-01-23 14:10:00,50.82,50.87,50.67,50.7,58226.0,46.9259,46.9721,46.7874,46.8151,58226.0
2019-01-23 14:20:00,50.7,50.91,50.7,50.9,97743.0,46.8151,47.009,46.8151,46.9998,97743.0
2019-01-23 14:30:00,50.92,50.92,50.77,50.88,104319.0,47.0183,47.0183,46.8798,46.9813,104319.0
2019-01-23 14:40:00,50.89,50.89,50.68,50.74,87923.0,46.9906,46.9906,46.7966,46.852,87923.0
2019-01-23 14:50:00,50.73,50.84,50.69,50.82,103991.0,46.8428,46.9444,46.8059,46.9259,103991.0
2019-01-23 15:00:00,50.83,50.92,50.81,50.81,120593.0,46.9352,47.0183,46.9167,46.9167,120593.0
2019-01-23 15:10:00,50.82,50.96,50.77,50.93,123384.0,46.9259,47.0552,46.8798,47.0275,123384.0
2019-01-23 15:20:00,50.93,51.0,50.89,50.96,92587.0,47.0275,47.0921,46.9906,47.0552,92587.0
2019-01-23 15:30:00,50.96,50.97,50.86,50.94,157085.0,47.0552,47.0644,46.9629,47.0367,157085.0
2019-01-23 15:40:00,50.95,51.0,50.86,50.93,214303.0,47.046,47.0921,46.9629,47.0275,214303.0
2019-01-23 15:50:00,50.94,51.02,50.71,51.0,548228.0,47.0367,47.1106,46.8243,47.0921,548228.0
2019-01-24 09:30:00,53.75,54.0,53.05,53.62,1153623.0,49.6314,49.8623,48.985,49.5114,1153623.0
2019-01-24 09:40:00,53.66,53.72,52.9,52.92,418689.0,49.5483,49.6037,48.8465,48.865,418689.0
2019-01-24 09:50:00,52.92,53.35,52.77,53.29,190637.0,48.865,49.2621,48.7265,49.2067,190637.0
2019-01-24 10:00:00,53.27,53.67,53.04,53.42,206294.0,49.1882,49.5575,48.9758,49.3267,206294.0
2019-01-24 10:10:00,53.42,53.88,53.39,53.82,188324.0,49.3267,49.7514,49.299,49.696,188324.0
2019-01-24 10:20:00,53.82,54.01,53.66,53.85,256441.0,49.696,49.8715,49.5483,49.7237,256441.0
2019-01-24 10:30:00,53.89,53.91,53.61,53.68,145624.0,49.7607,49.7791,49.5021,49.5668,145624.0
2019-01-24 10:40:00,53.68,53.82,53.43,53.45,136547.0,49.5668,49.696,49.3359,49.3544,136547.0
2019-01-24 10:50:00,53.46,53.72,53.39,53.46,259465.0,49.3636,49.6037,49.299,49.3636,259465.0
2019-01-24 11:00:00,53.45,53.45,53.12,53.23,196107.0,49.3544,49.3544,49.0497,49.1513,196107.0
2019-01-24 11:10:00,53.23,53.28,52.93,52.93,176631.0,49.1513,49.1974,48.8742,48.8742,176631.0
2019-01-24 11:20:00,52.92,53.11,52.82,52.88,267348.0,48.865,49.0404,48.7727,48.8281,267348.0
2019-01-24 11:30:00,52.87,53.31,52.72,53.22,160590.0,48.8188,49.2251,48.6803,49.142,160590.0
2019-01-24 11:40:00,53.24,53.56,53.23,53.42,155921.0,49.1605,49.456,49.1513,49.3267,155921.0
2019-01-24 11:50:00,53.42,53.55,53.34,53.43,71297.0,49.3267,49.4467,49.2528,49.3359,71297.0
2019-01-24 12:00:00,53.43,53.52,53.23,53.24,78453.0,49.3359,49.419,49.1513,49.1605,78453.0
2019-01-24 12:10:00,53.23,53.39,53.12,53.13,117703.0,49.1513,49.299,49.0497,49.0589,117703.0
2019-01-24 12:20:00,53.14,53.28,53.14,53.25,87227.0,49.0681,49.1974,49.0681,49.1697,87227.0
2019-01-24 12:30:00,53.24,53.59,53.23,53.41,167857.0,49.1605,49.4837,49.1513,49.3175,167857.0
2019-01-24 12:40:00,53.39,53.71,53.25,53.66,288193.0,49.299,49.5945,49.1697,49.5483,288193.0
2019-01-24 12:50:00,53.66,53.73,53.12,53.46,287296.0,49.5483,49.6129,49.0497,49.3636,287296.0
2019-01-24 13:00:00,53.45,53.56,53.26,53.45,223085.0,49.3544,49.456,49.179,49.3544,223085.0
2019-01-24 13:10:00,53.44,53.47,53.19,53.36,127635.0,49.3452,49.3729,49.1143,49.2713,127635.0
2019-01-24 13:20:00,53.36,53.4,53.22,53.39,92073.0,49.2713,49.3082,49.142,49.299,92073.0
2019-01-24 13:30:00,53.39,53.64,53.38,53.64,85706.0,49.299,49.5298,49.2898,49.5298,85706.0
2019-01-24 13:40:00,53.64,53.7,53.48,53.61,92963.0,49.5298,49.5852,49.3821,49.5021,92963.0
2019-01-24 13:50:00,53.61,53.76,53.6,53.73,99903.0,49.5021,49.6406,49.4929,49.6129,99903.0
2019-01-24 14:00:00,53.72,53.85,53.65,53.74,106452.0,49.6037,49.7237,49.5391,49.6222,106452.0
2019-01-24 14:10:00,53.75,53.89,53.67,53.78,66631.0,49.6314,49.7607,49.5575,49.6591,66631.0
2019-01-24 14:20:00,53.77,53.98,53.77,53.82,109426.0,49.6499,49.8438,49.6499,49.696,109426.0
2019-01-24 14:30:00,53.81,53.94,53.72,53.91,84847.0,49.6868,49.8068,49.6037,49.7791,84847.0
2019-01-24 14:40:00,53.91,53.94,53.84,53.9,151256.0,49.7791,49.8068,49.7145,49.7699,151256.0
2019-01-24 14:50:00,53.9,54.22,53.89,54.22,224929.0,49.7699,50.0654,49.7607,50.0654,224929.0
2019-01-24 15:00:00,54.21,54.46,54.16,54.33,313231.0,50.0562,50.287,50.01,50.167,313231.0
2019-01-24 15:10:00,54.34,54.87,54.32,54.86,353777.0,50.1762,50.6656,50.1577,50.6564,353777.0
2019-01-24 15:20:00,54.86,54.87,54.52,54.56,309034.0,50.6564,50.6656,50.3424,50.3793,309034.0
2019-01-24 15:30:00,54.57,54.64,54.41,54.44,353355.0,50.3886,50.4532,50.2408,50.2685,353355.0
2019-01-24 15:40:00,54.44,54.46,54.32,54.35,330934.0,50.2685,50.287,50.1577,50.1854,330934.0
2019-01-24 15:50:00,54.35,54.42,54.21,54.22,792591.0,50.1854,50.2501,50.0562,50.0654,792591.0
2019-01-25 09:30:00,55.0,55.4,54.56,55.29,270291.0,50.7856,51.155,50.3793,51.0534,270291.0
2019-01-25 09:40:00,55.27,55.69,54.97,55.25,235622.0,51.0349,51.4228,50.7579,51.0165,235622.0
2019-01-25 09:50:00,55.23,55.42,54.2,54.76,355862.0,50.998,51.1734,50.0469,50.564,355862.0
2019-01-25 10:00:00,54.8,55.23,54.76,55.09,197544.0,50.601,50.998,50.564,50.8687,197544.0
2019-01-25 10:10:00,55.09,55.13,54.86,54.9,220367.0,50.8687,50.9057,50.6564,50.6933,220367.0
2019-01-25 10:20:00,54.88,55.03,54.77,54.9,136976.0,50.6748,50.8133,50.5733,50.6933,136976.0
2019-01-25 10:30:00,54.89,54.99,54.78,54.9,165676.0,50.6841,50.7764,50.5825,50.6933,165676.0
2019-01-25 10:40:00,54.89,55.25,54.87,55.16,238650.0,50.6841,51.0165,50.6656,50.9334,238650.0
2019-01-25 10:50:00,55.15,55.18,54.78,54.78,185799.0,50.9241,50.9518,50.5825,50.5825,185799.0
2019-01-25 11:00:00,54.8,55.01,54.79,54.96,122476.0,50.601,50.7949,50.5917,50.7487,122476.0
2019-01-25 11:10:00,54.95,55.0,54.55,54.57,222498.0,50.7395,50.7856,50.3701,50.3886,222498.0
2019-01-25 11:20:00,54.57,54.65,54.41,54.64,130333.0,50.3886,50.4624,50.2408,50.4532,130333.0
2019-01-25 11:30:00,54.64,54.64,54.49,54.61,119761.0,50.4532,50.4532,50.3147,50.4255,119761.0
2019-01-25 11:40:00,54.62,54.7,54.56,54.7,136247.0,50.4347,50.5086,50.3793,50.5086,136247.0
2019-01-25 11:50:00,54.71,54.71,54.34,54.43,120060.0,50.5178,50.5178,50.1762,50.2593,120060.0
2019-01-25 12:00:00,54.44,54.46,54.3,54.38,99318.0,50.2685,50.287,50.1393,50.2131,99318.0
2019-01-25 12:10:00,54.39,54.39,54.21,54.31,129844.0,50.2224,50.2224,50.0562,50.1485,129844.0
2019-01-25 12:20:00,54.31,54.52,54.05,54.37,170339.0,50.1485,50.3424,49.9084,50.2039,170339.0
2019-01-25 12:30:00,54.4,54.82,54.4,54.8,83966.0,50.2316,50.6194,50.2316,50.601,83966.0
2019-01-25 12:40:00,54.81,54.86,54.63,54.74,65001.0,50.6102,50.6564,50.444,50.5455,65001.0
2019-01-25 12:50:00,54.75,54.87,54.68,54.86,150284.0,50.5548,50.6656,50.4901,50.6564,150284.0
2019-01-25 13:00:00,54.85,54.98,54.82,54.95,108909.0,50.6471,50.7672,50.6194,50.7395,108909.0
2019-01-25 13:10:00,54.95,54.95,54.84,54.87,90884.0,50.7395,50.7395,50.6379,50.6656,90884.0
2019-01-25 13:20:00,54.88,54.96,54.83,54.9,68763.0,50.6748,50.7487,50.6287,50.6933,68763.0
2019-01-25 13:30:00,54.9,55.11,54.89,55.08,141061.0,50.6933,50.8872,50.6841,50.8595,141061.0
2019-01-25 13:40:00,55.09,55.13,54.93,54.94,107237.0,50.8687,50.9057,50.721,50.7302,107237.0
2019-01-25 13:50:00,54.94,55.01,54.92,54.98,66934.0,50.7302,50.7949,50.7118,50.7672,66934.0
2019-01-25 14:00:00,54.98,55.05,54.89,54.97,84370.0,50.7672,50.8318,50.6841,50.7579,84370.0
2019-01-25 14:10:00,54.96,55.14,54.88,55.07,83009.0,50.7487,50.9149,50.6748,50.8503,83009.0
2019-01-25 14:20:00,55.08,55.12,54.83,54.9,74732.0,50.8595,50.8964,50.6287,50.6933,74732.0
2019-01-25 14:30:00,54.9,55.0,54.86,54.95,61967.0,50.6933,50.7856,50.6564,50.7395,61967.0
2019-01-25 14:40:00,54.95,55.01,54.91,54.98,78667.0,50.7395,50.7949,50.7025,50.7672,78667.0
2019-01-25 14:50:00,54.96,55.0,54.9,54.98,129696.0,50.7487,50.7856,50.6933,50.7672,129696.0
2019-01-25 15:00:00,54.98,55.0,54.88,54.96,130394.0,50.7672,50.7856,50.6748,50.7487,130394.0
2019-01-25 15:10:00,54.95,55.18,54.93,55.13,184676.0,50.7395,50.9518,50.721,50.9057,184676.0
2019-01-25 15:20:00,55.13,55.17,54.97,54.98,205925.0,50.9057,50.9426,50.7579,50.7672,205925.0
2019-01-25 15:30:00,54.98,55.02,54.83,54.94,280598.0,50.7672,50.8041,50.6287,50.7302,280598.0
2019-01-25 15:40:00,54.94,55.06,54.89,55.02,241988.0,50.7302,50.841,50.6841,50.8041,241988.0
2019-01-25 15:50:00,55.01,55.1,54.95,54.97,458657.0,50.7949,50.878,50.7395,50.7579,458657.0
2019-01-28 09:30:00,54.89,55.41,54.89,55.32,142908.0,50.6841,51.1642,50.6841,51.0811,142908.0
2019-01-28 09:40:00,55.28,55.71,55.24,55.68,89169.0,51.0442,51.4412,51.0072,51.4135,89169.0
2019-01-28 09:50:00,55.68,55.81,55.59,55.79,86937.0,51.4135,51.5336,51.3304,51.5151,86937.0
2019-01-28 10:00:00,55.81,55.81,55.66,55.72,72545.0,51.5336,51.5336,51.3951,51.4505,72545.0
2019-01-28 10:10:00,55.71,55.78,55.63,55.72,70529.0,51.4412,51.5059,51.3674,51.4505,70529.0
2019-01-28 10:20:00,55.72,55.87,55.69,55.85,145585.0,51.4505,51.589,51.4228,51.5705,145585.0
2019-01-28 10:30:00,55.86,55.96,55.69,55.76,67306.0,51.5797,51.6721,51.4228,51.4874,67306.0
2019-01-28 10:40:00,55.76,55.9,55.69,55.7,57834.0,51.4874,51.6167,51.4228,51.432,57834.0
2019-01-28 10:50:00,55.71,55.85,55.56,55.56,60906.0,51.4412,51.5705,51.3027,51.3027,60906.0
2019-01-28 11:00:00,55.55,55.81,55.51,55.78,64543.0,51.2935,51.5336,51.2565,51.5059,64543.0
2019-01-28 11:10:00,55.77,55.85,55.71,55.78,73910.0,51.4966,51.5705,51.4412,51.5059,73910.0
2019-01-28 11:20:00,55.79,55.83,55.68,55.78,63216.0,51.5151,51.552,51.4135,51.5059,63216.0
2019-01-28 11:30:00,55.78,55.83,55.68,55.68,77344.0,51.5059,51.552,51.4135,51.4135,77344.0
2019-01-28 11:40:00,55.69,55.69,55.48,55.51,72158.0,51.4228,51.4228,51.2288,51.2565,72158.0
2019-01-28 11:50:00,55.49,55.55,55.36,55.37,76053.0,51.2381,51.2935,51.118,51.1273,76053.0
2019-01-28 12:00:00,55.38,55.43,55.24,55.35,62407.0,51.1365,51.1827,51.0072,51.1088,62407.0
2019-01-28 12:10:00,55.35,55.45,55.33,55.4,42349.0,51.1088,51.2011,51.0903,51.155,42349.0
2019-01-28 12:20:00,55.38,55.57,55.37,55.54,73494.0,51.1365,51.312,51.1273,51.2842,73494.0
2019-01-28 12:30:00,55.56,55.61,55.49,55.61,42509.0,51.3027,51.3489,51.2381,51.3489,42509.0
2019-01-28 12:40:00,55.61,55.69,55.57,55.58,48633.0,51.3489,51.4228,51.312,51.3212,48633.0
2019-01-28 12:50:00,55.58,55.64,55.52,55.55,38997.0,51.3212,51.3766,51.2658,51.2935,38997.0
2019-01-28 13:00:00,55.54,55.63,55.45,55.63,49297.0,51.2842,51.3674,51.2011,51.3674,49297.0
2019-01-28 13:10:00,55.64,55.69,55.57,55.68,47698.0,51.3766,51.4228,51.312,51.4135,47698.0
2019-01-28 13:20:00,55.67,55.68,55.51,55.58,49627.0,51.4043,51.4135,51.2565,51.3212,49627.0
2019-01-28 13:30:00,55.59,55.7,55.58,55.65,61589.0,51.3304,51.432,51.3212,51.3858,61589.0
2019-01-28 13:40:00,55.66,55.72,55.61,55.72,62523.0,51.3951,51.4505,51.3489,51.4505,62523.0
2019-01-28 13:50:00,55.72,55.75,55.56,55.63,71968.0,51.4505,51.4782,51.3027,51.3674,71968.0
2019-01-28 14:00:00,55.64,55.66,55.56,55.62,48861.0,51.3766,51.3951,51.3027,51.3581,48861.0
2019-01-28 14:10:00,55.62,55.65,55.5,55.53,54566.0,51.3581,51.3858,51.2473,51.275,54566.0
2019-01-28 14:20:00,55.53,55.6,55.48,55.54,55895.0,51.275,51.3397,51.2288,51.2842,55895.0
2019-01-28 14:30:00,55.53,55.56,55.45,55.47,53812.0,51.275,51.3027,51.2011,51.2196,53812.0
2019-01-28 14:40:00,55.47,55.51,55.39,55.51,49424.0,51.2196,51.2565,51.1457,51.2565,49424.0
2019-01-28 14:50:00,55.51,55.67,55.51,55.64,82386.0,51.2565,51.4043,51.2565,51.3766,82386.0
2019-01-28 15:00:00,55.65,55.68,55.49,55.52,68924.0,51.3858,51.4135,51.2381,51.2658,68924.0
2019-01-28 15:10:00,55.52,55.58,55.46,55.51,68253.0,51.2658,51.3212,51.2104,51.2565,68253.0
2019-01-28 15:20:00,55.52,55.57,55.48,55.48,63513.0,51.2658,51.312,51.2288,51.2288,63513.0
2019-01-28 15:30:00,55.48,55.56,55.47,55.5,103675.0,51.2288,51.3027,51.2196,51.2473,103675.0
2019-01-28 15:40:00,55.49,55.55,55.36,55.37,181768.0,51.2381,51.2935,51.118,51.1273,181768.0
2019-01-28 15:50:00,55.38,55.54,55.35,55.53,315547.0,51.1365,51.2842,51.1088,51.275,315547.0
2019-01-29 09:30:00,55.65,55.82,55.38,55.52,96573.0,51.3858,51.5428,51.1365,51.2658,96573.0
2019-01-29 09:40:00,55.5,55.74,55.4,55.68,118957.0,51.2473,51.4689,51.155,51.4135,118957.0
2019-01-29 09:50:00,55.66,55.81,55.62,55.69,92841.0,51.3951,51.5336,51.3581,51.4228,92841.0
2019-01-29 10:00:00,55.71,55.77,55.54,55.57,65952.0,51.4412,51.4966,51.2842,51.312,65952.0
2019-01-29 10:10:00,55.55,55.7,55.5,55.68,151556.0,51.2935,51.432,51.2473,51.4135,151556.0
2019-01-29 10:20:00,55.69,55.83,55.69,55.82,100112.0,51.4228,51.552,51.4228,51.5428,100112.0
2019-01-29 10:30:00,55.83,55.87,55.74,55.76,129127.0,51.552,51.589,51.4689,51.4874,129127.0
2019-01-29 10:40:00,55.75,55.85,55.71,55.78,84351.0,51.4782,51.5705,51.4412,51.5059,84351.0
2019-01-29 10:50:00,55.78,55.78,55.62,55.62,99246.0,51.5059,51.5059,51.3581,51.3581,99246.0
2019-01-29 11:00:00,55.61,55.66,55.57,55.63,64834.0,51.3489,51.3951,51.312,51.3674,64834.0
2019-01-29 11:10:00,55.63,55.68,55.52,55.63,98723.0,51.3674,51.4135,51.2658,51.3674,98723.0
2019-01-29 11:20:00,55.63,55.65,55.55,55.61,49791.0,51.3674,51.3858,51.2935,51.3489,49791.0
2019-01-29 11:30:00,55.62,55.71,55.6,55.64,49848.0,51.3581,51.4412,51.3397,51.3766,49848.0
2019-01-29 11:40:00,55.64,55.64,55.54,55.56,62377.0,51.3766,51.3766,51.2842,51.3027,62377.0
2019-01-29 11:50:00,55.57,55.69,55.55,55.68,57206.0,51.312,51.4228,51.2935,51.4135,57206.0
2019-01-29 12:00:00,55.67,55.69,55.6,55.67,57214.0,51.4043,51.4228,51.3397,51.4043,57214.0
2019-01-29 12:10:00,55.67,55.78,55.63,55.73,54280.0,51.4043,51.5059,51.3674,51.4597,54280.0
2019-01-29 12:20:00,55.73,55.82,55.72,55.81,67064.0,51.4597,51.5428,51.4505,51.5336,67064.0
2019-01-29 12:30:00,55.81,55.81,55.72,55.8,36101.0,51.5336,51.5336,51.4505,51.5243,36101.0
2019-01-29 12:40:00,55.81,55.88,55.79,55.88,59800.0,51.5336,51.5982,51.5151,51.5982,59800.0
2019-01-29 12:50:00,55.89,56.05,55.88,56.0,117370.0,51.6074,51.7552,51.5982,51.709,117370.0
2019-01-29 13:00:00,56.01,56.15,55.92,56.12,93811.0,51.7182,51.8475,51.6351,51.8198,93811.0
2019-01-29 13:10:00,56.12,56.31,56.1,56.26,98528.0,51.8198,51.9952,51.8013,51.9491,98528.0
2019-01-29 13:20:00,56.27,56.31,56.13,56.18,70278.0,51.9583,51.9952,51.829,51.8752,70278.0
2019-01-29 13:30:00,56.19,56.29,56.09,56.22,73417.0,51.8844,51.9768,51.7921,51.9121,73417.0
2019-01-29 13:40:00,56.22,56.29,56.2,56.22,65388.0,51.9121,51.9768,51.8937,51.9121,65388.0
2019-01-29 13:50:00,56.23,56.35,56.21,56.35,62228.0,51.9214,52.0322,51.9029,52.0322,62228.0
2019-01-29 14:00:00,56.35,56.48,56.3,56.35,243970.0,52.0322,52.1522,51.986,52.0322,243970.0
2019-01-29 14:10:00,56.36,56.36,56.27,56.36,97710.0,52.0414,52.0414,51.9583,52.0414,97710.0
2019-01-29 14:20:00,56.36,56.42,56.22,56.29,86744.0,52.0414,52.0968,51.9121,51.9768,86744.0
2019-01-29 14:30:00,56.3,56.32,56.24,56.28,71172.0,51.986,52.0045,51.9306,51.9675,71172.0
2019-01-29 14:40:00,56.28,56.31,56.13,56.17,94962.0,51.9675,51.9952,51.829,51.866,94962.0
2019-01-29 14:50:00,56.17,56.37,56.17,56.37,113861.0,51.866,52.0507,51.866,52.0507,113861.0
2019-01-29 15:00:00,56.37,56.38,56.31,56.36,96266.0,52.0507,52.0599,51.9952,52.0414,96266.0
2019-01-29 15:10:00,56.36,56.42,56.36,56.41,90628.0,52.0414,52.0968,52.0414,52.0876,90628.0
2019-01-29 15:20:00,56.41,56.52,56.4,56.51,199253.0,52.0876,52.1892,52.0784,52.1799,199253.0
2019-01-29 15:30:00,56.51,56.54,56.37,56.42,127752.0,52.1799,52.2076,52.0507,52.0968,127752.0
2019-01-29 15:40:00,56.42,56.49,56.27,56.27,251068.0,52.0968,52.1615,51.9583,51.9583,251068.0
2019-01-29 15:50:00,56.27,56.39,56.22,56.37,499623.0,51.9583,52.0691,51.9121,52.0507,499623.0
2019-01-30 09:30:00,56.66,57.2,56.58,57.16,213668.0,52.3184,52.8171,52.2446,52.7801,213668.0
2019-01-30 09:40:00,57.16,57.2,56.79,56.91,155863.0,52.7801,52.8171,52.4385,52.5493,155863.0
2019-01-30 09:50:00,56.92,56.97,56.76,56.88,134772.0,52.5585,52.6047,52.4108,52.5216,134772.0
2019-01-30 10:00:00,56.89,57.07,56.87,57.06,147452.0,52.5308,52.697,52.5123,52.6878,147452.0
2019-01-30 10:10:00,57.08,57.26,56.96,57.01,81411.0,52.7062,52.8725,52.5954,52.6416,81411.0
2019-01-30 10:20:00,57.02,57.24,57.01,57.2,102917.0,52.6508,52.854,52.6416,52.8171,102917.0
2019-01-30 10:30:00,57.2,57.44,57.05,57.11,333184.0,52.8171,53.0387,52.6785,52.7339,333184.0
2019-01-30 10:40:00,57.12,57.37,57.11,57.32,124417.0,52.7432,52.974,52.7339,52.9279,124417.0
2019-01-30 10:50:00,57.31,57.4,57.27,57.37,101569.0,52.9186,53.0017,52.8817,52.974,101569.0
2019-01-30 11:00:00,57.37,57.71,57.37,57.71,182956.0,52.974,53.288,52.974,53.288,182956.0
2019-01-30 11:10:00,57.72,57.81,57.63,57.76,155539.0,53.2972,53.3803,53.2141,53.3341,155539.0
2019-01-30 11:20:00,57.76,57.82,57.55,57.57,211823.0,53.3341,53.3895,53.1402,53.1587,211823.0
2019-01-30 11:30:00,57.58,57.59,57.44,57.52,94311.0,53.1679,53.1772,53.0387,53.1125,94311.0
2019-01-30 11:40:00,57.52,57.57,57.45,57.53,83157.0,53.1125,53.1587,53.0479,53.1218,83157.0
2019-01-30 11:50:00,57.54,57.58,57.46,57.56,58327.0,53.131,53.1679,53.0571,53.1495,58327.0
2019-01-30 12:00:00,57.56,57.66,57.53,57.59,96713.0,53.1495,53.2418,53.1218,53.1772,96713.0
2019-01-30 12:10:00,57.6,57.62,57.53,57.59,65872.0,53.1864,53.2049,53.1218,53.1772,65872.0
2019-01-30 12:20:00,57.6,57.62,57.48,57.51,64563.0,53.1864,53.2049,53.0756,53.1033,64563.0
2019-01-30 12:30:00,57.5,57.52,57.32,57.32,101198.0,53.0941,53.1125,52.9279,52.9279,101198.0
2019-01-30 12:40:00,57.33,57.36,57.23,57.34,85913.0,52.9371,52.9648,52.8448,52.9463,85913.0
2019-01-30 12:50:00,57.33,57.43,57.28,57.37,85186.0,52.9371,53.0294,52.8909,52.974,85186.0
2019-01-30 13:00:00,57.37,57.38,57.26,57.34,46381.0,52.974,52.9833,52.8725,52.9463,46381.0
2019-01-30 13:10:00,57.35,57.38,57.29,57.33,57723.0,52.9556,52.9833,52.9002,52.9371,57723.0
2019-01-30 13:20:00,57.32,57.33,57.23,57.25,57640.0,52.9279,52.9371,52.8448,52.8632,57640.0
2019-01-30 13:30:00,57.26,57.3,57.2,57.29,69585.0,52.8725,52.9094,52.8171,52.9002,69585.0
2019-01-30 13:40:00,57.3,57.38,57.21,57.37,100421.0,52.9094,52.9833,52.8263,52.974,100421.0
2019-01-30 13:50:00,57.36,57.37,57.14,57.15,74641.0,52.9648,52.974,52.7616,52.7709,74641.0
2019-01-30 14:00:00,57.14,57.65,57.13,57.48,157951.0,52.7616,53.2326,52.7524,53.0756,157951.0
2019-01-30 14:10:00,57.47,57.63,57.45,57.57,113268.0,53.0664,53.2141,53.0479,53.1587,113268.0
2019-01-30 14:20:00,57.56,57.65,57.52,57.55,134467.0,53.1495,53.2326,53.1125,53.1402,134467.0
2019-01-30 14:30:00,57.55,57.62,57.49,57.55,124655.0,53.1402,53.2049,53.0848,53.1402,124655.0
2019-01-30 14:40:00,57.55,57.58,57.43,57.51,137007.0,53.1402,53.1679,53.0294,53.1033,137007.0
2019-01-30 14:50:00,57.52,57.57,57.39,57.53,249100.0,53.1125,53.1587,52.9925,53.1218,249100.0
2019-01-30 15:00:00,57.53,57.63,57.34,57.35,227455.0,53.1218,53.2141,52.9463,52.9556,227455.0
2019-01-30 15:10:00,57.35,57.51,57.32,57.47,147177.0,52.9556,53.1033,52.9279,53.0664,147177.0
2019-01-30 15:20:00,57.47,57.5,57.37,57.39,207359.0,53.0664,53.0941,52.974,52.9925,207359.0
2019-01-30 15:30:00,57.38,57.49,57.32,57.35,219308.0,52.9833,53.0848,52.9279,52.9556,219308.0
2019-01-30 15:40:00,57.35,57.55,57.26,57.48,357930.0,52.9556,53.1402,52.8725,53.0756,357930.0
2019-01-30 15:50:00,57.48,57.52,57.29,57.51,521740.0,53.0756,53.1125,52.9002,53.1033,521740.0
2019-01-31 09:30:00,57.49,57.58,57.16,57.58,98155.0,53.0848,53.1679,52.7801,53.1679,98155.0
2019-01-31 09:40:00,57.6,57.64,57.44,57.56,53666.0,53.1864,53.2233,53.0387,53.1495,53666.0
2019-01-31 09:50:00,57.56,57.58,57.31,57.35,76832.0,53.1495,53.1679,52.9186,52.9556,76832.0
2019-01-31 10:00:00,57.36,57.63,57.31,57.33,99421.0,52.9648,53.2141,52.9186,52.9371,99421.0
2019-01-31 10:10:00,57.36,57.47,57.28,57.46,36951.0,52.9648,53.0664,52.8909,53.0571,36951.0
2019-01-31 10:20:00,57.45,57.49,57.35,57.45,41737.0,53.0479,53.0848,52.9556,53.0479,41737.0
2019-01-31 10:30:00,57.44,57.49,57.38,57.4,74440.0,53.0387,53.0848,52.9833,53.0017,74440.0
2019-01-31 10:40:00,57.39,57.42,57.19,57.2,102354.0,52.9925,53.0202,52.8078,52.8171,102354.0
2019-01-31 10:50:00,57.19,57.19,57.03,57.07,71935.0,52.8078,52.8078,52.6601,52.697,71935.0
2019-01-31 11:00:00,57.09,57.12,56.97,57.01,67233.0,52.7155,52.7432,52.6047,52.6416,67233.0
2019-01-31 11:10:00,57.0,57.17,56.99,57.13,50444.0,52.6324,52.7894,52.6231,52.7524,50444.0
2019-01-31 11:20:00,57.14,57.14,57.04,57.07,39117.0,52.7616,52.7616,52.6693,52.697,39117.0
2019-01-31 11:30:00,57.06,57.09,57.01,57.07,40620.0,52.6878,52.7155,52.6416,52.697,40620.0
2019-01-31 11:40:00,57.07,57.19,57.04,57.19,26855.0,52.697,52.8078,52.6693,52.8078,26855.0
2019-01-31 11:50:00,57.18,57.25,57.13,57.25,31343.0,52.7986,52.8632,52.7524,52.8632,31343.0
2019-01-31 12:00:00,57.24,57.27,57.1,57.1,63018.0,52.854,52.8817,52.7247,52.7247,63018.0
2019-01-31 12:10:00,57.11,57.11,56.94,57.01,138099.0,52.7339,52.7339,52.577,52.6416,138099.0
2019-01-31 12:20:00,57.02,57.04,56.95,56.97,37642.0,52.6508,52.6693,52.5862,52.6047,37642.0
2019-01-31 12:30:00,56.96,57.06,56.95,57.01,44761.0,52.5954,52.6878,52.5862,52.6416,44761.0
2019-01-31 12:40:00,57.01,57.07,56.84,56.84,68963.0,52.6416,52.697,52.4846,52.4846,68963.0
2019-01-31 12:50:00,56.84,56.88,56.72,56.73,64866.0,52.4846,52.5216,52.3738,52.3831,64866.0
2019-01-31 13:00:00,56.73,56.78,56.69,56.71,54492.0,52.3831,52.4292,52.3461,52.3646,54492.0
2019-01-31 13:10:00,56.72,56.72,56.63,56.64,50804.0,52.3738,52.3738,52.2907,52.3,50804.0
2019-01-31 13:20:00,56.63,56.7,56.56,56.65,71945.0,52.2907,52.3554,52.2261,52.3092,71945.0
2019-01-31 13:30:00,56.65,56.73,56.57,56.72,36239.0,52.3092,52.3831,52.2353,52.3738,36239.0
2019-01-31 13:40:00,56.72,56.77,56.67,56.73,46247.0,52.3738,52.42,52.3277,52.3831,46247.0
2019-01-31 13:50:00,56.74,56.85,56.67,56.67,47669.0,52.3923,52.4939,52.3277,52.3277,47669.0
2019-01-31 14:00:00,56.66,56.79,56.65,56.77,48612.0,52.3184,52.4385,52.3092,52.42,48612.0
2019-01-31 14:10:00,56.77,56.77,56.63,56.68,38845.0,52.42,52.42,52.2907,52.3369,38845.0
2019-01-31 14:20:00,56.68,56.69,56.51,56.52,108925.0,52.3369,52.3461,52.1799,52.1892,108925.0
2019-01-31 14:30:00,56.53,56.58,56.47,56.53,79047.0,52.1984,52.2446,52.143,52.1984,79047.0
2019-01-31 14:40:00,56.53,56.6,56.52,56.58,42926.0,52.1984,52.263,52.1892,52.2446,42926.0
2019-01-31 14:50:00,56.57,56.65,56.55,56.63,38021.0,52.2353,52.3092,52.2169,52.2907,38021.0
2019-01-31 15:00:00,56.64,56.64,56.54,56.59,95519.0,52.3,52.3,52.2076,52.2538,95519.0
2019-01-31 15:10:00,56.59,56.6,56.4,56.45,57262.0,52.2538,52.263,52.0784,52.1245,57262.0
2019-01-31 15:20:00,56.45,56.53,56.44,56.47,59617.0,52.1245,52.1984,52.1153,52.143,59617.0
2019-01-31 15:30:00,56.46,56.56,56.43,56.56,96872.0,52.1338,52.2261,52.1061,52.2261,96872.0
2019-01-31 15:40:00,56.56,56.64,56.55,56.59,154856.0,52.2261,52.3,52.2169,52.2538,154856.0
2019-01-31 15:50:00,56.59,56.86,56.57,56.74,437714.0,52.2538,52.5031,52.2353,52.3923,437714.0
2019-02-01 09:30:00,56.99,57.5,56.99,57.36,143219.0,52.6231,53.0941,52.6231,52.9648,143219.0
2019-02-01 09:40:00,57.35,57.39,57.22,57.22,84866.0,52.9556,52.9925,52.8355,52.8355,84866.0
2019-02-01 09:50:00,57.21,57.26,56.92,56.93,96220.0,52.8263,52.8725,52.5585,52.5677,96220.0
2019-02-01 10:00:00,56.95,57.2,56.91,57.2,71409.0,52.5862,52.8171,52.5493,52.8171,71409.0
2019-02-01 10:10:00,57.23,57.43,57.22,57.43,61619.0,52.8448,53.0294,52.8355,53.0294,61619.0
2019-02-01 10:20:00,57.43,57.64,57.39,57.51,82928.0,53.0294,53.2233,52.9925,53.1033,82928.0
2019-02-01 10:30:00,57.51,57.61,57.45,57.57,53958.0,53.1033,53.1956,53.0479,53.1587,53958.0
2019-02-01 10:40:00,57.56,57.64,57.56,57.56,39219.0,53.1495,53.2233,53.1495,53.1495,39219.0
2019-02-01 10:50:00,57.56,57.62,57.38,57.38,51584.0,53.1495,53.2049,52.9833,52.9833,51584.0
2019-02-01 11:00:00,57.38,57.5,57.3,57.5,53207.0,52.9833,53.0941,52.9094,53.0941,53207.0
2019-02-01 11:10:00,57.5,57.59,57.46,57.59,46102.0,53.0941,53.1772,53.0571,53.1772,46102.0
2019-02-01 11:20:00,57.59,57.81,57.58,57.75,59202.0,53.1772,53.3803,53.1679,53.3249,59202.0
2019-02-01 11:30:00,57.76,57.89,57.73,57.87,70543.0,53.3341,53.4542,53.3064,53.4357,70543.0
2019-02-01 11:40:00,57.88,58.0,57.88,57.97,68523.0,53.4449,53.5558,53.4449,53.5281,68523.0
2019-02-01 11:50:00,57.98,57.99,57.84,57.92,71104.0,53.5373,53.5465,53.408,53.4819,71104.0
2019-02-01 12:00:00,57.92,57.92,57.8,57.8,41610.0,53.4819,53.4819,53.3711,53.3711,41610.0
2019-02-01 12:10:00,57.8,57.8,57.7,57.73,38241.0,53.3711,53.3711,53.2787,53.3064,38241.0
2019-02-01 12:20:00,57.73,57.74,57.58,57.65,51142.0,53.3064,53.3157,53.1679,53.2326,51142.0
2019-02-01 12:30:00,57.64,57.65,57.45,57.46,56016.0,53.2233,53.2326,53.0479,53.0571,56016.0
2019-02-01 12:40:00,57.46,57.55,57.45,57.55,34776.0,53.0571,53.1402,53.0479,53.1402,34776.0
2019-02-01 12:50:00,57.54,57.61,57.53,57.55,32788.0,53.131,53.1956,53.1218,53.1402,32788.0
2019-02-01 13:00:00,57.55,57.64,57.47,57.61,42351.0,53.1402,53.2233,53.0664,53.1956,42351.0
2019-02-01 13:10:00,57.61,57.62,57.43,57.46,38687.0,53.1956,53.2049,53.0294,53.0571,38687.0
2019-02-01 13:20:00,57.46,57.56,57.42,57.54,41384.0,53.0571,53.1495,53.0202,53.131,41384.0
2019-02-01 13:30:00,57.53,57.56,57.48,57.51,47073.0,53.1218,53.1495,53.0756,53.1033,47073.0
2019-02-01 13:40:00,57.51,57.52,57.39,57.46,33646.0,53.1033,53.1125,52.9925,53.0571,33646.0
2019-02-01 13:50:00,57.45,57.49,57.44,57.48,24762.0,53.0479,53.0848,53.0387,53.0756,24762.0
2019-02-01 14:00:00,57.48,57.48,57.36,57.39,42433.0,53.0756,53.0756,52.9648,52.9925,42433.0
2019-02-01 14:10:00,57.39,57.4,57.21,57.22,48868.0,52.9925,53.0017,52.8263,52.8355,48868.0
2019-02-01 14:20:00,57.21,57.27,57.2,57.24,51744.0,52.8263,52.8817,52.8171,52.854,51744.0
2019-02-01 14:30:00,57.23,57.36,57.23,57.32,37578.0,52.8448,52.9648,52.8448,52.9279,37578.0
2019-02-01 14:40:00,57.32,57.35,57.27,57.28,39244.0,52.9279,52.9556,52.8817,52.8909,39244.0
2019-02-01 14:50:00,57.28,57.32,57.22,57.28,57954.0,52.8909,52.9279,52.8355,52.8909,57954.0
2019-02-01 15:00:00,57.28,57.3,57.21,57.23,59213.0,52.8909,52.9094,52.8263,52.8448,59213.0
2019-02-01 15:10:00,57.22,57.3,57.2,57.29,63249.0,52.8355,52.9094,52.8171,52.9002,63249.0
2019-02-01 15:20:00,57.3,57.35,57.25,57.27,84230.0,52.9094,52.9556,52.8632,52.8817,84230.0
2019-02-01 15:30:00,57.27,57.3,57.27,57.28,96469.0,52.8817,52.9094,52.8817,52.8909,96469.0
2019-02-01 15:40:00,57.29,57.32,57.13,57.13,237608.0,52.9002,52.9279,52.7524,52.7524,237608.0
2019-02-01 15:50:00,57.14,57.2,57.1,57.14,349438.0,52.7616,52.8171,52.7247,52.7616,349438.0
2019-02-04 09:30:00,57.2,57.49,57.2,57.25,103431.0,52.8171,53.0848,52.8171,52.8632,103431.0
2019-02-04 09:40:00,57.25,57.36,57.22,57.35,38924.0,52.8632,52.9648,52.8355,52.9556,38924.0
2019-02-04 09:50:00,57.35,57.41,57.26,57.33,55441.0,52.9556,53.011,52.8725,52.9371,55441.0
2019-02-04 10:00:00,57.33,57.33,57.14,57.25,37888.0,52.9371,52.9371,52.7616,52.8632,37888.0
2019-02-04 10:10:00,57.24,57.4,57.22,57.34,58048.0,52.854,53.0017,52.8355,52.9463,58048.0
2019-02-04 10:20:00,57.34,57.49,57.32,57.47,69254.0,52.9463,53.0848,52.9279,53.0664,69254.0
2019-02-04 10:30:00,57.47,57.7,57.45,57.58,135681.0,53.0664,53.2787,53.0479,53.1679,135681.0
2019-02-04 10:40:00,57.59,57.6,57.46,57.48,58500.0,53.1772,53.1864,53.0571,53.0756,58500.0
2019-02-04 10:50:00,57.48,57.5,57.38,57.45,53707.0,53.0756,53.0941,52.9833,53.0479,53707.0
2019-02-04 11:00:00,57.45,57.51,57.43,57.47,68335.0,53.0479,53.1033,53.0294,53.0664,68335.0
2019-02-04 11:10:00,57.47,57.56,57.44,57.55,59748.0,53.0664,53.1495,53.0387,53.1402,59748.0
2019-02-04 11:20:00,57.54,57.6,57.52,57.58,63776.0,53.131,53.1864,53.1125,53.1679,63776.0
2019-02-04 11:30:00,57.59,57.74,57.57,57.73,57867.0,53.1772,53.3157,53.1587,53.3064,57867.0
2019-02-04 11:40:00,57.73,57.88,57.72,57.87,79147.0,53.3064,53.4449,53.2972,53.4357,79147.0
2019-02-04 11:50:00,57.88,57.88,57.76,57.8,47753.0,53.4449,53.4449,53.3341,53.3711,47753.0
2019-02-04 12:00:00,57.81,57.97,57.79,57.96,54172.0,53.3803,53.5281,53.3618,53.5188,54172.0
2019-02-04 12:10:00,57.96,58.0,57.95,57.99,78916.0,53.5188,53.5558,53.5096,53.5465,78916.0
2019-02-04 12:20:00,57.98,58.09,57.95,57.97,119508.0,53.5373,53.6389,53.5096,53.5281,119508.0
2019-02-04 12:30:00,57.96,58.08,57.96,58.08,54229.0,53.5188,53.6296,53.5188,53.6296,54229.0
2019-02-04 12:40:00,58.08,58.1,57.98,58.0,62356.0,53.6296,53.6481,53.5373,53.5558,62356.0
2019-02-04 12:50:00,57.99,58.16,57.99,58.13,46939.0,53.5465,53.7035,53.5465,53.6758,46939.0
2019-02-04 13:00:00,58.13,58.21,58.04,58.2,98837.0,53.6758,53.7497,53.5927,53.7404,98837.0
2019-02-04 13:10:00,58.2,58.28,58.17,58.25,67391.0,53.7404,53.8143,53.7127,53.7866,67391.0
2019-02-04 13:20:00,58.25,58.27,58.16,58.17,78145.0,53.7866,53.8051,53.7035,53.7127,78145.0
2019-02-04 13:30:00,58.18,58.23,58.14,58.23,51020.0,53.722,53.7681,53.685,53.7681,51020.0
2019-02-04 13:40:00,58.23,58.28,58.2,58.23,44509.0,53.7681,53.8143,53.7404,53.7681,44509.0
2019-02-04 13:50:00,58.23,58.27,58.2,58.26,43976.0,53.7681,53.8051,53.7404,53.7958,43976.0
2019-02-04 14:00:00,58.26,58.27,58.18,58.27,65953.0,53.7958,53.8051,53.722,53.8051,65953.0
2019-02-04 14:10:00,58.27,58.28,58.18,58.18,36526.0,53.8051,53.8143,53.722,53.722,36526.0
2019-02-04 14:20:00,58.17,58.2,58.09,58.15,57446.0,53.7127,53.7404,53.6389,53.6943,57446.0
2019-02-04 14:30:00,58.16,58.16,58.09,58.1,42002.0,53.7035,53.7035,53.6389,53.6481,42002.0
2019-02-04 14:40:00,58.1,58.2,58.09,58.17,46975.0,53.6481,53.7404,53.6389,53.7127,46975.0
2019-02-04 14:50:00,58.18,58.26,58.17,58.26,49781.0,53.722,53.7958,53.7127,53.7958,49781.0
2019-02-04 15:00:00,58.25,58.27,58.2,58.22,76627.0,53.7866,53.8051,53.7404,53.7589,76627.0
2019-02-04 15:10:00,58.22,58.25,58.19,58.21,95245.0,53.7589,53.7866,53.7312,53.7497,95245.0
2019-02-04 15:20:00,58.22,58.29,58.21,58.29,108953.0,53.7589,53.8235,53.7497,53.8235,108953.0
2019-02-04 15:30:00,58.28,58.29,58.14,58.15,176304.0,53.8143,53.8235,53.685,53.6943,176304.0
2019-02-04 15:40:00,58.14,58.31,58.11,58.31,238532.0,53.685,53.842,53.6573,53.842,238532.0
2019-02-04 15:50:00,58.31,58.31,58.23,58.31,339738.0,53.842,53.842,53.7681,53.842,339738.0
2019-02-05 09:30:00,58.5,58.77,58.45,58.58,119225.0,54.0174,54.2668,53.9713,54.0913,119225.0
2019-02-05 09:40:00,58.56,58.58,58.27,58.27,62656.0,54.0728,54.0913,53.8051,53.8051,62656.0
2019-02-05 09:50:00,58.27,58.52,58.25,58.51,62767.0,53.8051,54.0359,53.7866,54.0267,62767.0
2019-02-05 10:00:00,58.51,58.55,58.47,58.49,74566.0,54.0267,54.0636,53.9897,54.0082,74566.0
2019-02-05 10:10:00,58.5,58.53,58.41,58.52,75053.0,54.0174,54.0451,53.9343,54.0359,75053.0
2019-02-05 10:20:00,58.52,58.62,58.52,58.55,76264.0,54.0359,54.1282,54.0359,54.0636,76264.0
2019-02-05 10:30:00,58.56,58.56,58.48,58.53,53140.0,54.0728,54.0728,53.999,54.0451,53140.0
2019-02-05 10:40:00,58.53,58.55,58.47,58.52,65298.0,54.0451,54.0636,53.9897,54.0359,65298.0
2019-02-05 10:50:00,58.53,58.57,58.49,58.52,66079.0,54.0451,54.0821,54.0082,54.0359,66079.0
2019-02-05 11:00:00,58.52,58.58,58.51,58.53,89160.0,54.0359,54.0913,54.0267,54.0451,89160.0
2019-02-05 11:10:00,58.53,58.54,58.41,58.48,77483.0,54.0451,54.0544,53.9343,53.999,77483.0
2019-02-05 11:20:00,58.47,58.51,58.35,58.37,82097.0,53.9897,54.0267,53.8789,53.8974,82097.0
2019-02-05 11:30:00,58.38,58.5,58.36,58.42,52539.0,53.9066,54.0174,53.8882,53.9436,52539.0
2019-02-05 11:40:00,58.43,58.44,58.28,58.3,65063.0,53.9528,53.962,53.8143,53.8328,65063.0
2019-02-05 11:50:00,58.3,58.36,58.22,58.31,97139.0,53.8328,53.8882,53.7589,53.842,97139.0
2019-02-05 12:00:00,58.31,58.35,58.09,58.1,89721.0,53.842,53.8789,53.6389,53.6481,89721.0
2019-02-05 12:10:00,58.09,58.15,58.0,58.0,79056.0,53.6389,53.6943,53.5558,53.5558,79056.0
2019-02-05 12:20:00,58.0,58.07,57.96,58.02,50825.0,53.5558,53.6204,53.5188,53.5742,50825.0
2019-02-05 12:30:00,58.02,58.04,57.82,57.85,137131.0,53.5742,53.5927,53.3895,53.4172,137131.0
2019-02-05 12:40:00,57.85,57.86,57.66,57.69,163356.0,53.4172,53.4265,53.2418,53.2695,163356.0
2019-02-05 12:50:00,57.69,57.75,57.58,57.59,89274.0,53.2695,53.3249,53.1679,53.1772,89274.0
2019-02-05 13:00:00,57.6,57.64,57.55,57.59,70325.0,53.1864,53.2233,53.1402,53.1772,70325.0
2019-02-05 13:10:00,57.58,57.65,57.53,57.63,54263.0,53.1679,53.2326,53.1218,53.2141,54263.0
2019-02-05 13:20:00,57.64,57.89,57.64,57.86,53510.0,53.2233,53.4542,53.2233,53.4265,53510.0
2019-02-05 13:30:00,57.86,57.87,57.76,57.77,26786.0,53.4265,53.4357,53.3341,53.3434,26786.0
2019-02-05 13:40:00,57.77,57.82,57.72,57.77,39620.0,53.3434,53.3895,53.2972,53.3434,39620.0
2019-02-05 13:50:00,57.76,57.78,57.68,57.76,53011.0,53.3341,53.3526,53.2603,53.3341,53011.0
2019-02-05 14:00:00,57.77,57.84,57.76,57.83,49881.0,53.3434,53.408,53.3341,53.3988,49881.0
2019-02-05 14:10:00,57.84,57.95,57.8,57.94,48221.0,53.408,53.5096,53.3711,53.5003,48221.0
2019-02-05 14:20:00,57.93,57.98,57.78,57.79,181805.0,53.4911,53.5373,53.3526,53.3618,181805.0
2019-02-05 14:30:00,57.79,57.79,57.71,57.75,67514.0,53.3618,53.3618,53.288,53.3249,67514.0
2019-02-05 14:40:00,57.75,57.78,57.69,57.72,77726.0,53.3249,53.3526,53.2695,53.2972,77726.0
2019-02-05 14:50:00,57.72,57.73,57.67,57.72,44585.0,53.2972,53.3064,53.251,53.2972,44585.0
2019-02-05 15:00:00,57.72,57.76,57.65,57.76,74410.0,53.2972,53.3341,53.2326,53.3341,74410.0
2019-02-05 15:10:00,57.76,57.76,57.67,57.7,57629.0,53.3341,53.3341,53.251,53.2787,57629.0
2019-02-05 15:20:00,57.69,57.71,57.63,57.69,70796.0,53.2695,53.288,53.2141,53.2695,70796.0
2019-02-05 15:30:00,57.7,57.75,57.64,57.73,115867.0,53.2787,53.3249,53.2233,53.3064,115867.0
2019-02-05 15:40:00,57.74,57.74,57.66,57.69,159581.0,53.3157,53.3157,53.2418,53.2695,159581.0
2019-02-05 15:50:00,57.69,58.01,57.66,57.87,670606.0,53.2695,53.565,53.2418,53.4357,670606.0
2019-02-06 09:30:00,57.55,57.7,57.04,57.05,180788.0,53.1402,53.2787,52.6693,52.6785,180788.0
2019-02-06 09:40:00,57.07,57.21,56.64,57.14,291993.0,52.697,52.8263,52.3,52.7616,291993.0
2019-02-06 09:50:00,57.12,57.45,56.96,57.35,130546.0,52.7432,53.0479,52.5954,52.9556,130546.0
2019-02-06 10:00:00,57.35,57.54,57.26,57.41,177688.0,52.9556,53.131,52.8725,53.011,177688.0
2019-02-06 10:10:00,57.42,57.42,57.08,57.1,136273.0,53.0202,53.0202,52.7062,52.7247,136273.0
2019-02-06 10:20:00,57.11,57.4,57.06,57.36,107963.0,52.7339,53.0017,52.6878,52.9648,107963.0
2019-02-06 10:30:00,57.36,57.39,57.25,57.33,86061.0,52.9648,52.9925,52.8632,52.9371,86061.0
2019-02-06 10:40:00,57.33,57.46,57.29,57.41,91077.0,52.9371,53.0571,52.9002,53.011,91077.0
2019-02-06 10:50:00,57.43,57.67,57.33,57.62,135237.0,53.0294,53.251,52.9371,53.2049,135237.0
2019-02-06 11:00:00,57.61,57.61,57.47,57.52,121706.0,53.1956,53.1956,53.0664,53.1125,121706.0
2019-02-06 11:10:00,57.51,57.53,57.38,57.43,81342.0,53.1033,53.1218,52.9833,53.0294,81342.0
2019-02-06 11:20:00,57.42,57.42,57.28,57.4,86586.0,53.0202,53.0202,52.8909,53.0017,86586.0
2019-02-06 11:30:00,57.42,57.55,57.35,57.55,80437.0,53.0202,53.1402,52.9556,53.1402,80437.0
2019-02-06 11:40:00,57.55,57.56,57.41,57.5,73289.0,53.1402,53.1495,53.011,53.0941,73289.0
2019-02-06 11:50:00,57.5,57.55,57.41,57.55,42999.0,53.0941,53.1402,53.011,53.1402,42999.0
2019-02-06 12:00:00,57.53,57.53,57.42,57.43,30244.0,53.1218,53.1218,53.0202,53.0294,30244.0
2019-02-06 12:10:00,57.43,57.45,57.18,57.2,80821.0,53.0294,53.0479,52.7986,52.8171,80821.0
2019-02-06 12:20:00,57.2,57.41,57.19,57.38,65694.0,52.8171,53.011,52.8078,52.9833,65694.0
2019-02-06 12:30:00,57.39,57.43,57.33,57.38,41461.0,52.9925,53.0294,52.9371,52.9833,41461.0
2019-02-06 12:40:00,57.38,57.55,57.35,57.44,87757.0,52.9833,53.1402,52.9556,53.0387,87757.0
2019-02-06 12:50:00,57.45,57.46,57.41,57.43,36430.0,53.0479,53.0571,53.011,53.0294,36430.0
2019-02-06 13:00:00,57.42,57.53,57.42,57.51,79827.0,53.0202,53.1218,53.0202,53.1033,79827.0
2019-02-06 13:10:00,57.52,57.55,57.47,57.54,73007.0,53.1125,53.1402,53.0664,53.131,73007.0
2019-02-06 13:20:00,57.54,57.57,57.45,57.5,73797.0,53.131,53.1587,53.0479,53.0941,73797.0
2019-02-06 13:30:00,57.5,57.63,57.47,57.52,197738.0,53.0941,53.2141,53.0664,53.1125,197738.0
2019-02-06 13:40:00,57.51,57.66,57.5,57.63,106208.0,53.1033,53.2418,53.0941,53.2141,106208.0
2019-02-06 13:50:00,57.64,57.71,57.6,57.63,37588.0,53.2233,53.288,53.1864,53.2141,37588.0
2019-02-06 14:00:00,57.62,57.64,57.51,57.54,56811.0,53.2049,53.2233,53.1033,53.131,56811.0
2019-02-06 14:10:00,57.55,57.6,57.53,57.53,39914.0,53.1402,53.1864,53.1218,53.1218,39914.0
2019-02-06 14:20:00,57.53,57.63,57.53,57.63,37068.0,53.1218,53.2141,53.1218,53.2141,37068.0
2019-02-06 14:30:00,57.64,57.64,57.54,57.54,31451.0,53.2233,53.2233,53.131,53.131,31451.0
2019-02-06 14:40:00,57.55,57.57,57.53,57.54,91101.0,53.1402,53.1587,53.1218,53.131,91101.0
2019-02-06 14:50:00,57.54,57.64,57.52,57.57,62556.0,53.131,53.2233,53.1125,53.1587,62556.0
2019-02-06 15:00:00,57.58,57.58,57.53,57.56,60440.0,53.1679,53.1679,53.1218,53.1495,60440.0
2019-02-06 15:10:00,57.56,57.56,57.47,57.53,69894.0,53.1495,53.1495,53.0664,53.1218,69894.0
2019-02-06 15:20:00,57.53,57.59,57.49,57.57,192744.0,53.1218,53.1772,53.0848,53.1587,192744.0
2019-02-06 15:30:00,57.57,57.72,57.49,57.72,142413.0,53.1587,53.2972,53.0848,53.2972,142413.0
2019-02-06 15:40:00,57.72,57.72,57.64,57.66,187263.0,53.2972,53.2972,53.2233,53.2418,187263.0
2019-02-06 15:50:00,57.66,57.67,57.51,57.62,454473.0,53.2418,53.251,53.1033,53.2049,454473.0
2019-02-07 09:30:00,57.17,57.45,57.12,57.29,57042.0,52.7894,53.0479,52.7432,52.9002,57042.0
2019-02-07 09:40:00,57.31,57.57,57.23,57.49,51210.0,52.9186,53.1587,52.8448,53.0848,51210.0
2019-02-07 09:50:00,57.5,57.6,57.4,57.53,36391.0,53.0941,53.1864,53.0017,53.1218,36391.0
2019-02-07 10:00:00,57.54,57.55,57.39,57.44,29567.0,53.131,53.1402,52.9925,53.0387,29567.0
2019-02-07 10:10:00,57.44,57.59,57.37,57.37,39619.0,53.0387,53.1772,52.974,52.974,39619.0
2019-02-07 10:20:00,57.37,57.62,57.36,57.55,46906.0,52.974,53.2049,52.9648,53.1402,46906.0
2019-02-07 10:30:00,57.55,57.66,57.54,57.62,41739.0,53.1402,53.2418,53.131,53.2049,41739.0
2019-02-07 10:40:00,57.61,57.62,57.51,57.51,30803.0,53.1956,53.2049,53.1033,53.1033,30803.0
2019-02-07 10:50:00,57.52,57.52,57.37,57.42,52964.0,53.1125,53.1125,52.974,53.0202,52964.0
2019-02-07 11:00:00,57.42,57.57,57.41,57.56,51966.0,53.0202,53.1587,53.011,53.1495,51966.0
2019-02-07 11:10:00,57.56,57.67,57.44,57.45,53495.0,53.1495,53.251,53.0387,53.0479,53495.0
2019-02-07 11:20:00,57.44,57.49,57.4,57.44,43124.0,53.0387,53.0848,53.0017,53.0387,43124.0
2019-02-07 11:30:00,57.44,57.44,57.19,57.33,53286.0,53.0387,53.0387,52.8078,52.9371,53286.0
2019-02-07 11:40:00,57.34,57.42,57.31,57.34,29998.0,52.9463,53.0202,52.9186,52.9463,29998.0
2019-02-07 11:50:00,57.34,57.44,57.28,57.35,40776.0,52.9463,53.0387,52.8909,52.9556,40776.0
2019-02-07 12:00:00,57.34,57.43,57.25,57.43,43538.0,52.9463,53.0294,52.8632,53.0294,43538.0
2019-02-07 12:10:00,57.43,57.49,57.4,57.42,36656.0,53.0294,53.0848,53.0017,53.0202,36656.0
2019-02-07 12:20:00,57.42,57.49,57.39,57.39,26679.0,53.0202,53.0848,52.9925,52.9925,26679.0
2019-02-07 12:30:00,57.39,57.51,57.37,57.48,25821.0,52.9925,53.1033,52.974,53.0756,25821.0
2019-02-07 12:40:00,57.48,57.49,57.37,57.42,34611.0,53.0756,53.0848,52.974,53.0202,34611.0
2019-02-07 12:50:00,57.42,57.43,57.32,57.4,29865.0,53.0202,53.0294,52.9279,53.0017,29865.0
2019-02-07 13:00:00,57.39,57.58,57.39,57.53,121142.0,52.9925,53.1679,52.9925,53.1218,121142.0
2019-02-07 13:10:00,57.53,57.55,57.45,57.51,47416.0,53.1218,53.1402,53.0479,53.1033,47416.0
2019-02-07 13:20:00,57.51,57.56,57.47,57.52,33473.0,53.1033,53.1495,53.0664,53.1125,33473.0
2019-02-07 13:30:00,57.52,57.63,57.51,57.58,49745.0,53.1125,53.2141,53.1033,53.1679,49745.0
2019-02-07 13:40:00,57.58,57.61,57.54,57.57,33093.0,53.1679,53.1956,53.131,53.1587,33093.0
2019-02-07 13:50:00,57.57,57.64,57.56,57.58,58403.0,53.1587,53.2233,53.1495,53.1679,58403.0
2019-02-07 14:00:00,57.58,57.59,57.52,57.55,51938.0,53.1679,53.1772,53.1125,53.1402,51938.0
2019-02-07 14:10:00,57.54,57.55,57.3,57.32,90976.0,53.131,53.1402,52.9094,52.9279,90976.0
2019-02-07 14:20:00,57.33,57.55,57.32,57.55,50192.0,52.9371,53.1402,52.9279,53.1402,50192.0
2019-02-07 14:30:00,57.55,57.56,57.41,57.42,39414.0,53.1402,53.1495,53.011,53.0202,39414.0
2019-02-07 14:40:00,57.42,57.43,57.37,57.39,49363.0,53.0202,53.0294,52.974,52.9925,49363.0
2019-02-07 14:50:00,57.39,57.41,57.34,57.39,51665.0,52.9925,53.011,52.9463,52.9925,51665.0
2019-02-07 15:00:00,57.4,57.45,57.33,57.44,83193.0,53.0017,53.0479,52.9371,53.0387,83193.0
2019-02-07 15:10:00,57.43,57.43,57.31,57.35,67267.0,53.0294,53.0294,52.9186,52.9556,67267.0
2019-02-07 15:20:00,57.36,57.39,57.28,57.38,79472.0,52.9648,52.9925,52.8909,52.9833,79472.0
2019-02-07 15:30:00,57.38,57.39,57.3,57.38,136147.0,52.9833,52.9925,52.9094,52.9833,136147.0
2019-02-07 15:40:00,57.37,57.47,57.34,57.41,162320.0,52.974,53.0664,52.9463,53.011,162320.0
2019-02-07 15:50:00,57.41,57.49,57.36,57.47,295180.0,53.011,53.0848,52.9648,53.0664,295180.0
2019-02-08 09:30:00,56.97,57.62,56.94,57.51,81213.0,52.6047,53.2049,52.577,53.1033,81213.0
2019-02-08 09:40:00,57.51,57.52,57.06,57.13,55550.0,53.1033,53.1125,52.6878,52.7524,55550.0
2019-02-08 09:50:00,57.11,57.14,56.96,56.97,121951.0,52.7339,52.7616,52.5954,52.6047,121951.0
2019-02-08 10:00:00,56.98,57.26,56.91,57.2,83017.0,52.6139,52.8725,52.5493,52.8171,83017.0
2019-02-08 10:10:00,57.19,57.23,56.87,56.88,74168.0,52.8078,52.8448,52.5123,52.5216,74168.0
2019-02-08 10:20:00,56.87,57.1,56.81,57.07,52340.0,52.5123,52.7247,52.4569,52.697,52340.0
2019-02-08 10:30:00,57.07,57.12,56.96,57.01,47575.0,52.697,52.7432,52.5954,52.6416,47575.0
2019-02-08 10:40:00,57.03,57.15,56.93,56.96,44685.0,52.6601,52.7709,52.5677,52.5954,44685.0
2019-02-08 10:50:00,56.97,57.0,56.87,56.95,35899.0,52.6047,52.6324,52.5123,52.5862,35899.0
2019-02-08 11:00:00,56.94,56.96,56.82,56.9,46362.0,52.577,52.5954,52.4662,52.54,46362.0
2019-02-08 11:10:00,56.9,57.07,56.89,57.01,50516.0,52.54,52.697,52.5308,52.6416,50516.0
2019-02-08 11:20:00,57.01,57.1,56.96,57.04,44483.0,52.6416,52.7247,52.5954,52.6693,44483.0
2019-02-08 11:30:00,57.04,57.07,56.92,56.99,33844.0,52.6693,52.697,52.5585,52.6231,33844.0
2019-02-08 11:40:00,56.99,57.07,56.93,57.02,42311.0,52.6231,52.697,52.5677,52.6508,42311.0
2019-02-08 11:50:00,57.02,57.23,57.01,57.2,29588.0,52.6508,52.8448,52.6416,52.8171,29588.0
2019-02-08 12:00:00,57.22,57.23,57.12,57.13,46462.0,52.8355,52.8448,52.7432,52.7524,46462.0
2019-02-08 12:10:00,57.13,57.2,57.11,57.18,24432.0,52.7524,52.8171,52.7339,52.7986,24432.0
2019-02-08 12:20:00,57.17,57.24,57.15,57.17,22827.0,52.7894,52.854,52.7709,52.7894,22827.0
2019-02-08 12:30:00,57.17,57.23,57.17,57.23,38327.0,52.7894,52.8448,52.7894,52.8448,38327.0
2019-02-08 12:40:00,57.24,57.33,57.24,57.32,41332.0,52.854,52.9371,52.854,52.9279,41332.0
2019-02-08 12:50:00,57.32,57.39,57.28,57.3,27924.0,52.9279,52.9925,52.8909,52.9094,27924.0
2019-02-08 13:00:00,57.3,57.35,57.25,57.34,32972.0,52.9094,52.9556,52.8632,52.9463,32972.0
2019-02-08 13:10:00,57.35,57.43,57.34,57.37,32598.0,52.9556,53.0294,52.9463,52.974,32598.0
2019-02-08 13:20:00,57.36,57.39,57.31,57.34,29406.0,52.9648,52.9925,52.9186,52.9463,29406.0
2019-02-08 13:30:00,57.34,57.38,57.27,57.29,71991.0,52.9463,52.9833,52.8817,52.9002,71991.0
2019-02-08 13:40:00,57.29,57.41,57.29,57.38,48911.0,52.9002,53.011,52.9002,52.9833,48911.0
2019-02-08 13:50:00,57.38,57.39,57.33,57.35,34048.0,52.9833,52.9925,52.9371,52.9556,34048.0
2019-02-08 14:00:00,57.35,57.47,57.32,57.47,39984.0,52.9556,53.0664,52.9279,53.0664,39984.0
2019-02-08 14:10:00,57.47,57.48,57.43,57.47,56184.0,53.0664,53.0756,53.0294,53.0664,56184.0
2019-02-08 14:20:00,57.47,57.55,57.44,57.55,57693.0,53.0664,53.1402,53.0387,53.1402,57693.0
2019-02-08 14:30:00,57.54,57.56,57.42,57.45,34668.0,53.131,53.1495,53.0202,53.0479,34668.0
2019-02-08 14:40:00,57.46,57.51,57.45,57.45,38160.0,53.0571,53.1033,53.0479,53.0479,38160.0
2019-02-08 14:50:00,57.46,57.49,57.41,57.43,36083.0,53.0571,53.0848,53.011,53.0294,36083.0
2019-02-08 15:00:00,57.42,57.44,57.35,57.39,42812.0,53.0202,53.0387,52.9556,52.9925,42812.0
2019-02-08 15:10:00,57.39,57.46,57.38,57.43,51161.0,52.9925,53.0571,52.9833,53.0294,51161.0
2019-02-08 15:20:00,57.43,57.45,57.39,57.41,62257.0,53.0294,53.0479,52.9925,53.011,62257.0
2019-02-08 15:30:00,57.42,57.43,57.36,57.39,77345.0,53.0202,53.0294,52.9648,52.9925,77345.0
2019-02-08 15:40:00,57.4,57.47,57.38,57.45,140633.0,53.0017,53.0664,52.9833,53.0479,140633.0
2019-02-08 15:50:00,57.45,57.65,57.44,57.65,283865.0,53.0479,53.2326,53.0387,53.2326,283865.0
2019-02-11 09:30:00,58.07,58.18,57.6,57.73,129993.0,53.6204,53.722,53.1864,53.3064,129993.0
2019-02-11 09:40:00,57.73,57.99,57.63,57.76,55789.0,53.3064,53.5465,53.2141,53.3341,55789.0
2019-02-11 09:50:00,57.76,57.92,57.69,57.84,32021.0,53.3341,53.4819,53.2695,53.408,32021.0
2019-02-11 10:00:00,57.85,58.0,57.85,57.98,36678.0,53.4172,53.5558,53.4172,53.5373,36678.0
2019-02-11 10:10:00,57.99,58.06,57.71,57.79,39316.0,53.5465,53.6112,53.288,53.3618,39316.0
2019-02-11 10:20:00,57.79,57.83,57.63,57.67,53371.0,53.3618,53.3988,53.2141,53.251,53371.0
2019-02-11 10:30:00,57.68,57.88,57.65,57.83,67194.0,53.2603,53.4449,53.2326,53.3988,67194.0
2019-02-11 10:40:00,57.82,58.0,57.82,57.97,21458.0,53.3895,53.5558,53.3895,53.5281,21458.0
2019-02-11 10:50:00,57.96,58.11,57.95,58.11,37443.0,53.5188,53.6573,53.5096,53.6573,37443.0
2019-02-11 11:00:00,58.12,58.18,57.97,57.97,43207.0,53.6666,53.722,53.5281,53.5281,43207.0
2019-02-11 11:10:00,57.97,58.07,57.95,58.06,50826.0,53.5281,53.6204,53.5096,53.6112,50826.0
2019-02-11 11:20:00,58.06,58.15,57.98,58.04,50365.0,53.6112,53.6943,53.5373,53.5927,50365.0
2019-02-11 11:30:00,58.04,58.11,58.01,58.02,31520.0,53.5927,53.6573,53.565,53.5742,31520.0
2019-02-11 11:40:00,58.01,58.12,57.98,58.12,54917.0,53.565,53.6666,53.5373,53.6666,54917.0
2019-02-11 11:50:00,58.12,58.12,58.02,58.1,35961.0,53.6666,53.6666,53.5742,53.6481,35961.0
2019-02-11 12:00:00,58.11,58.24,58.09,58.23,50222.0,53.6573,53.7774,53.6389,53.7681,50222.0
2019-02-11 12:10:00,58.22,58.23,58.15,58.16,18469.0,53.7589,53.7681,53.6943,53.7035,18469.0
2019-02-11 12:20:00,58.17,58.22,58.13,58.16,40194.0,53.7127,53.7589,53.6758,53.7035,40194.0
2019-02-11 12:30:00,58.17,58.25,58.16,58.17,42838.0,53.7127,53.7866,53.7035,53.7127,42838.0
2019-02-11 12:40:00,58.17,58.28,58.17,58.25,33820.0,53.7127,53.8143,53.7127,53.7866,33820.0
2019-02-11 12:50:00,58.26,58.27,58.14,58.14,31554.0,53.7958,53.8051,53.685,53.685,31554.0
2019-02-11 13:00:00,58.15,58.22,58.12,58.22,29714.0,53.6943,53.7589,53.6666,53.7589,29714.0
2019-02-11 13:10:00,58.22,58.22,58.16,58.21,17807.0,53.7589,53.7589,53.7035,53.7497,17807.0
2019-02-11 13:20:00,58.21,58.23,58.11,58.15,28704.0,53.7497,53.7681,53.6573,53.6943,28704.0
2019-02-11 13:30:00,58.14,58.18,58.11,58.14,32364.0,53.685,53.722,53.6573,53.685,32364.0
2019-02-11 13:40:00,58.15,58.18,58.07,58.12,23784.0,53.6943,53.722,53.6204,53.6666,23784.0
2019-02-11 13:50:00,58.12,58.19,58.11,58.19,17818.0,53.6666,53.7312,53.6573,53.7312,17818.0
2019-02-11 14:00:00,58.18,58.19,58.07,58.09,35914.0,53.722,53.7312,53.6204,53.6389,35914.0
2019-02-11 14:10:00,58.09,58.13,58.08,58.1,38679.0,53.6389,53.6758,53.6296,53.6481,38679.0
2019-02-11 14:20:00,58.09,58.1,58.02,58.08,55326.0,53.6389,53.6481,53.5742,53.6296,55326.0
2019-02-11 14:30:00,58.07,58.1,58.06,58.08,39774.0,53.6204,53.6481,53.6112,53.6296,39774.0
2019-02-11 14:40:00,58.08,58.11,57.95,57.96,49337.0,53.6296,53.6573,53.5096,53.5188,49337.0
2019-02-11 14:50:00,57.97,58.06,57.96,58.04,29563.0,53.5281,53.6112,53.5188,53.5927,29563.0
2019-02-11 15:00:00,58.04,58.06,57.96,58.04,92242.0,53.5927,53.6112,53.5188,53.5927,92242.0
2019-02-11 15:10:00,58.05,58.15,58.04,58.11,48117.0,53.6019,53.6943,53.5927,53.6573,48117.0
2019-02-11 15:20:00,58.12,58.18,58.11,58.18,51510.0,53.6666,53.722,53.6573,53.722,51510.0
2019-02-11 15:30:00,58.18,58.19,58.09,58.13,148463.0,53.722,53.7312,53.6389,53.6758,148463.0
2019-02-11 15:40:00,58.13,58.32,58.07,58.17,376230.0,53.6758,53.8512,53.6204,53.7127,376230.0
2019-02-11 15:50:00,58.17,58.44,58.1,58.27,638293.0,53.7127,53.962,53.6481,53.8051,638293.0
2019-02-12 09:30:00,58.28,58.5,58.23,58.46,121550.0,53.8143,54.0174,53.7681,53.9805,121550.0
2019-02-12 09:40:00,58.49,58.74,58.46,58.68,69948.0,54.0082,54.239,53.9805,54.1836,69948.0
2019-02-12 09:50:00,58.67,58.72,58.56,58.58,36280.0,54.1744,54.2206,54.0728,54.0913,36280.0
2019-02-12 10:00:00,58.58,58.63,58.53,58.61,28181.0,54.0913,54.1375,54.0451,54.119,28181.0
2019-02-12 10:10:00,58.62,58.65,58.52,58.53,30116.0,54.1282,54.1559,54.0359,54.0451,30116.0
2019-02-12 10:20:00,58.52,58.54,58.43,58.47,35323.0,54.0359,54.0544,53.9528,53.9897,35323.0
2019-02-12 10:30:00,58.48,58.49,58.38,58.42,35867.0,53.999,54.0082,53.9066,53.9436,35867.0
2019-02-12 10:40:00,58.41,58.42,58.32,58.42,26623.0,53.9343,53.9436,53.8512,53.9436,26623.0
2019-02-12 10:50:00,58.43,58.54,58.43,58.51,40147.0,53.9528,54.0544,53.9528,54.0267,40147.0
2019-02-12 11:00:00,58.53,58.58,58.48,58.5,29700.0,54.0451,54.0913,53.999,54.0174,29700.0
2019-02-12 11:10:00,58.5,58.6,58.46,58.59,38857.0,54.0174,54.1098,53.9805,54.1005,38857.0
2019-02-12 11:20:00,58.59,58.6,58.53,58.56,30249.0,54.1005,54.1098,54.0451,54.0728,30249.0
2019-02-12 11:30:00,58.56,58.57,58.5,58.5,29096.0,54.0728,54.0821,54.0174,54.0174,29096.0
2019-02-12 11:40:00,58.51,58.51,58.4,58.47,35997.0,54.0267,54.0267,53.9251,53.9897,35997.0
2019-02-12 11:50:00,58.48,58.53,58.43,58.47,39767.0,53.999,54.0451,53.9528,53.9897,39767.0
2019-02-12 12:00:00,58.47,58.53,58.46,58.48,39091.0,53.9897,54.0451,53.9805,53.999,39091.0
2019-02-12 12:10:00,58.47,58.5,58.36,58.37,51383.0,53.9897,54.0174,53.8882,53.8974,51383.0
2019-02-12 12:20:00,58.37,58.42,58.37,58.41,31654.0,53.8974,53.9436,53.8974,53.9343,31654.0
2019-02-12 12:30:00,58.41,58.43,58.33,58.35,52600.0,53.9343,53.9528,53.8605,53.8789,52600.0
2019-02-12 12:40:00,58.35,58.36,58.25,58.33,49794.0,53.8789,53.8882,53.7866,53.8605,49794.0
2019-02-12 12:50:00,58.33,58.44,58.33,58.42,28074.0,53.8605,53.962,53.8605,53.9436,28074.0
2019-02-12 13:00:00,58.41,58.44,58.4,58.43,23409.0,53.9343,53.962,53.9251,53.9528,23409.0
2019-02-12 13:10:00,58.43,58.48,58.41,58.43,57888.0,53.9528,53.999,53.9343,53.9528,57888.0
2019-02-12 13:20:00,58.43,58.45,58.39,58.43,30380.0,53.9528,53.9713,53.9159,53.9528,30380.0
2019-02-12 13:30:00,58.43,58.63,58.43,58.6,45696.0,53.9528,54.1375,53.9528,54.1098,45696.0
2019-02-12 13:40:00,58.59,58.62,58.57,58.61,26439.0,54.1005,54.1282,54.0821,54.119,26439.0
2019-02-12 13:50:00,58.61,58.62,58.58,58.62,25595.0,54.119,54.1282,54.0913,54.1282,25595.0
2019-02-12 14:00:00,58.62,58.62,58.54,58.58,24194.0,54.1282,54.1282,54.0544,54.0913,24194.0
2019-02-12 14:10:00,58.59,58.59,58.49,58.5,27564.0,54.1005,54.1005,54.0082,54.0174,27564.0
2019-02-12 14:20:00,58.5,58.62,58.5,58.57,77873.0,54.0174,54.1282,54.0174,54.0821,77873.0
2019-02-12 14:30:00,58.55,58.55,58.35,58.38,33803.0,54.0636,54.0636,53.8789,53.9066,33803.0
2019-02-12 14:40:00,58.38,58.38,58.26,58.26,55084.0,53.9066,53.9066,53.7958,53.7958,55084.0
2019-02-12 14:50:00,58.27,58.29,58.08,58.09,71420.0,53.8051,53.8235,53.6296,53.6389,71420.0
2019-02-12 15:00:00,58.08,58.12,57.96,57.97,114000.0,53.6296,53.6666,53.5188,53.5281,114000.0
2019-02-12 15:10:00,57.97,57.97,57.86,57.88,97424.0,53.5281,53.5281,53.4265,53.4449,97424.0
2019-02-12 15:20:00,57.88,57.95,57.74,57.78,309978.0,53.4449,53.5096,53.3157,53.3526,309978.0
2019-02-12 15:30:00,57.78,57.86,57.68,57.69,134163.0,53.3526,53.4265,53.2603,53.2695,134163.0
2019-02-12 15:40:00,57.7,57.7,57.51,57.56,330040.0,53.2787,53.2787,53.1033,53.1495,330040.0
2019-02-12 15:50:00,57.56,57.74,57.51,57.68,364500.0,53.1495,53.3157,53.1033,53.2603,364500.0
2019-02-13 09:30:00,57.97,58.38,57.8,58.28,222203.0,53.5281,53.9066,53.3711,53.8143,222203.0
2019-02-13 09:40:00,58.29,58.45,58.24,58.36,46185.0,53.8235,53.9713,53.7774,53.8882,46185.0
2019-02-13 09:50:00,58.36,58.36,58.14,58.23,47124.0,53.8882,53.8882,53.685,53.7681,47124.0
2019-02-13 10:00:00,58.24,58.25,58.1,58.14,35601.0,53.7774,53.7866,53.6481,53.685,35601.0
2019-02-13 10:10:00,58.13,58.2,57.93,58.0,54832.0,53.6758,53.7404,53.4911,53.5558,54832.0
2019-02-13 10:20:00,57.98,58.18,57.96,58.17,65843.0,53.5373,53.722,53.5188,53.7127,65843.0
2019-02-13 10:30:00,58.17,58.33,58.17,58.23,338528.0,53.7127,53.8605,53.7127,53.7681,338528.0
2019-02-13 10:40:00,58.23,58.53,58.23,58.52,51815.0,53.7681,54.0451,53.7681,54.0359,51815.0
2019-02-13 10:50:00,58.53,58.56,58.42,58.48,57186.0,54.0451,54.0728,53.9436,53.999,57186.0
2019-02-13 11:00:00,58.49,58.57,58.48,58.51,53688.0,54.0082,54.0821,53.999,54.0267,53688.0
2019-02-13 11:10:00,58.51,58.56,58.34,58.35,63621.0,54.0267,54.0728,53.8697,53.8789,63621.0
2019-02-13 11:20:00,58.35,58.42,58.31,58.31,71419.0,53.8789,53.9436,53.842,53.842,71419.0
2019-02-13 11:30:00,58.31,58.33,58.14,58.15,52318.0,53.842,53.8605,53.685,53.6943,52318.0
2019-02-13 11:40:00,58.14,58.17,58.1,58.12,38261.0,53.685,53.7127,53.6481,53.6666,38261.0
2019-02-13 11:50:00,58.12,58.31,58.11,58.31,34711.0,53.6666,53.842,53.6573,53.842,34711.0
2019-02-13 12:00:00,58.33,58.36,58.27,58.3,29712.0,53.8605,53.8882,53.8051,53.8328,29712.0
2019-02-13 12:10:00,58.3,58.33,58.27,58.28,29067.0,53.8328,53.8605,53.8051,53.8143,29067.0
2019-02-13 12:20:00,58.29,58.35,58.25,58.31,34797.0,53.8235,53.8789,53.7866,53.842,34797.0
2019-02-13 12:30:00,58.33,58.36,58.23,58.34,46285.0,53.8605,53.8882,53.7681,53.8697,46285.0
2019-02-13 12:40:00,58.33,58.35,58.26,58.33,35972.0,53.8605,53.8789,53.7958,53.8605,35972.0
2019-02-13 12:50:00,58.33,58.34,58.22,58.26,30860.0,53.8605,53.8697,53.7589,53.7958,30860.0
2019-02-13 13:00:00,58.26,58.36,58.25,58.33,33658.0,53.7958,53.8882,53.7866,53.8605,33658.0
2019-02-13 13:10:00,58.33,58.36,58.32,58.33,19879.0,53.8605,53.8882,53.8512,53.8605,19879.0
2019-02-13 13:20:00,58.32,58.32,58.09,58.1,147065.0,53.8512,53.8512,53.6389,53.6481,147065.0
2019-02-13 13:30:00,58.11,58.26,58.08,58.22,83276.0,53.6573,53.7958,53.6296,53.7589,83276.0
2019-02-13 13:40:00,58.21,58.27,58.21,58.24,24823.0,53.7497,53.8051,53.7497,53.7774,24823.0
2019-02-13 13:50:00,58.24,58.34,58.23,58.34,34638.0,53.7774,53.8697,53.7681,53.8697,34638.0
2019-02-13 14:00:00,58.34,58.43,58.32,58.42,33999.0,53.8697,53.9528,53.8512,53.9436,33999.0
2019-02-13 14:10:00,58.42,58.44,58.39,58.44,21665.0,53.9436,53.962,53.9159,53.962,21665.0
2019-02-13 14:20:00,58.44,58.47,58.41,58.46,28821.0,53.962,53.9897,53.9343,53.9805,28821.0
2019-02-13 14:30:00,58.47,58.51,58.38,58.38,39217.0,53.9897,54.0267,53.9066,53.9066,39217.0
2019-02-13 14:40:00,58.38,58.46,58.34,58.46,35316.0,53.9066,53.9805,53.8697,53.9805,35316.0
2019-02-13 14:50:00,58.45,58.49,58.41,58.42,36553.0,53.9713,54.0082,53.9343,53.9436,36553.0
2019-02-13 15:00:00,58.41,58.44,58.35,58.4,47663.0,53.9343,53.962,53.8789,53.9251,47663.0
2019-02-13 15:10:00,58.4,58.48,58.4,58.45,39952.0,53.9251,53.999,53.9251,53.9713,39952.0
2019-02-13 15:20:00,58.46,58.46,58.36,58.39,96435.0,53.9805,53.9805,53.8882,53.9159,96435.0
2019-02-13 15:30:00,58.39,58.41,58.36,58.4,74072.0,53.9159,53.9343,53.8882,53.9251,74072.0
2019-02-13 15:40:00,58.41,58.41,57.94,58.05,250683.0,53.9343,53.9343,53.5003,53.6019,250683.0
2019-02-13 15:50:00,58.05,58.09,57.91,58.02,341492.0,53.6019,53.6389,53.4726,53.5742,341492.0
2019-02-14 09:30:00,57.61,57.73,57.39,57.41,150695.0,53.1956,53.3064,52.9925,53.011,150695.0
2019-02-14 09:40:00,57.47,57.52,57.15,57.44,142508.0,53.0664,53.1125,52.7709,53.0387,142508.0
2019-02-14 09:50:00,57.45,58.15,57.33,58.14,79849.0,53.0479,53.6943,52.9371,53.685,79849.0
2019-02-14 10:00:00,58.14,58.37,58.02,58.31,161748.0,53.685,53.8974,53.5742,53.842,161748.0
2019-02-14 10:10:00,58.3,58.4,58.23,58.38,138862.0,53.8328,53.9251,53.7681,53.9066,138862.0
2019-02-14 10:20:00,58.38,58.46,58.33,58.33,131529.0,53.9066,53.9805,53.8605,53.8605,131529.0
2019-02-14 10:30:00,58.35,58.49,58.17,58.24,83235.0,53.8789,54.0082,53.7127,53.7774,83235.0
2019-02-14 10:40:00,58.21,58.36,58.1,58.31,183126.0,53.7497,53.8882,53.6481,53.842,183126.0
2019-02-14 10:50:00,58.33,58.33,58.08,58.12,72992.0,53.8605,53.8605,53.6296,53.6666,72992.0
2019-02-14 11:00:00,58.13,58.2,57.82,57.85,182236.0,53.6758,53.7404,53.3895,53.4172,182236.0
2019-02-14 11:10:00,57.85,57.88,57.77,57.8,170684.0,53.4172,53.4449,53.3434,53.3711,170684.0
2019-02-14 11:20:00,57.81,57.85,57.69,57.69,42807.0,53.3803,53.4172,53.2695,53.2695,42807.0
2019-02-14 11:30:00,57.7,57.91,57.67,57.88,51462.0,53.2787,53.4726,53.251,53.4449,51462.0
2019-02-14 11:40:00,57.88,58.01,57.85,57.98,30728.0,53.4449,53.565,53.4172,53.5373,30728.0
2019-02-14 11:50:00,57.98,58.01,57.97,57.99,31532.0,53.5373,53.565,53.5281,53.5465,31532.0
2019-02-14 12:00:00,58.0,58.2,58.0,58.19,61155.0,53.5558,53.7404,53.5558,53.7312,61155.0
2019-02-14 12:10:00,58.18,58.29,58.15,58.28,79490.0,53.722,53.8235,53.6943,53.8143,79490.0
2019-02-14 12:20:00,58.3,58.31,58.22,58.24,30167.0,53.8328,53.842,53.7589,53.7774,30167.0
2019-02-14 12:30:00,58.24,58.31,58.2,58.24,45851.0,53.7774,53.842,53.7404,53.7774,45851.0
2019-02-14 12:40:00,58.24,58.25,58.11,58.11,34646.0,53.7774,53.7866,53.6573,53.6573,34646.0
2019-02-14 12:50:00,58.12,58.18,58.1,58.15,25402.0,53.6666,53.722,53.6481,53.6943,25402.0
2019-02-14 13:00:00,58.16,58.17,58.06,58.09,28016.0,53.7035,53.7127,53.6112,53.6389,28016.0
2019-02-14 13:10:00,58.1,58.15,58.1,58.11,13112.0,53.6481,53.6943,53.6481,53.6573,13112.0
2019-02-14 13:20:00,58.12,58.24,58.09,58.22,45127.0,53.6666,53.7774,53.6389,53.7589,45127.0
2019-02-14 13:30:00,58.23,58.26,58.21,58.21,18131.0,53.7681,53.7958,53.7497,53.7497,18131.0
2019-02-14 13:40:00,58.21,58.26,58.18,58.19,17280.0,53.7497,53.7958,53.722,53.7312,17280.0
2019-02-14 13:50:00,58.19,58.26,58.15,58.24,17591.0,53.7312,53.7958,53.6943,53.7774,17591.0
2019-02-14 14:00:00,58.23,58.24,58.17,58.2,27098.0,53.7681,53.7774,53.7127,53.7404,27098.0
2019-02-14 14:10:00,58.2,58.23,58.16,58.16,56578.0,53.7404,53.7681,53.7035,53.7035,56578.0
2019-02-14 14:20:00,58.16,58.25,58.16,58.2,47269.0,53.7035,53.7866,53.7035,53.7404,47269.0
2019-02-14 14:30:00,58.19,58.19,58.08,58.16,34904.0,53.7312,53.7312,53.6296,53.7035,34904.0
2019-02-14 14:40:00,58.15,58.2,58.04,58.04,38325.0,53.6943,53.7404,53.5927,53.5927,38325.0
2019-02-14 14:50:00,58.04,58.04,57.84,57.88,132226.0,53.5927,53.5927,53.408,53.4449,132226.0
2019-02-14 15:00:00,57.88,58.06,57.87,57.9,72449.0,53.4449,53.6112,53.4357,53.4634,72449.0
2019-02-14 15:10:00,57.91,57.97,57.87,57.9,77347.0,53.4726,53.5281,53.4357,53.4634,77347.0
2019-02-14 15:20:00,57.9,57.98,57.86,57.88,86006.0,53.4634,53.5373,53.4265,53.4449,86006.0
2019-02-14 15:30:00,57.89,58.02,57.81,57.95,106315.0,53.4542,53.5742,53.3803,53.5096,106315.0
2019-02-14 15:40:00,57.95,58.02,57.89,57.95,122400.0,53.5096,53.5742,53.4542,53.5096,122400.0
2019-02-14 15:50:00,57.95,58.0,57.9,57.99,260350.0,53.5096,53.5558,53.4634,53.5465,260350.0
2019-02-15 09:30:00,58.5,58.6,58.19,58.52,222051.0,54.0174,54.1098,53.7312,54.0359,222051.0
2019-02-15 09:40:00,58.54,58.58,58.33,58.35,123182.0,54.0544,54.0913,53.8605,53.8789,123182.0
2019-02-15 09:50:00,58.36,58.43,58.26,58.43,71122.0,53.8882,53.9528,53.7958,53.9528,71122.0
2019-02-15 10:00:00,58.44,58.45,58.21,58.26,235937.0,53.962,53.9713,53.7497,53.7958,235937.0
2019-02-15 10:10:00,58.28,58.31,58.07,58.16,117310.0,53.8143,53.842,53.6204,53.7035,117310.0
2019-02-15 10:20:00,58.16,58.18,57.98,58.05,101006.0,53.7035,53.722,53.5373,53.6019,101006.0
2019-02-15 10:30:00,58.04,58.29,57.95,58.27,918124.0,53.5927,53.8235,53.5096,53.8051,918124.0
2019-02-15 10:40:00,58.27,58.38,58.22,58.34,91227.0,53.8051,53.9066,53.7589,53.8697,91227.0
2019-02-15 10:50:00,58.34,58.35,58.21,58.31,66738.0,53.8697,53.8789,53.7497,53.842,66738.0
2019-02-15 11:00:00,58.31,58.4,58.23,58.28,49420.0,53.842,53.9251,53.7681,53.8143,49420.0
2019-02-15 11:10:00,58.27,58.28,58.13,58.24,36660.0,53.8051,53.8143,53.6758,53.7774,36660.0
2019-02-15 11:20:00,58.25,58.28,58.15,58.17,55913.0,53.7866,53.8143,53.6943,53.7127,55913.0
2019-02-15 11:30:00,58.17,58.2,58.12,58.13,49451.0,53.7127,53.7404,53.6666,53.6758,49451.0
2019-02-15 11:40:00,58.13,58.2,58.05,58.07,47442.0,53.6758,53.7404,53.6019,53.6204,47442.0
2019-02-15 11:50:00,58.08,58.17,58.07,58.11,40237.0,53.6296,53.7127,53.6204,53.6573,40237.0
2019-02-15 12:00:00,58.11,58.15,58.1,58.15,46467.0,53.6573,53.6943,53.6481,53.6943,46467.0
2019-02-15 12:10:00,58.14,58.25,58.12,58.22,58993.0,53.685,53.7866,53.6666,53.7589,58993.0
2019-02-15 12:20:00,58.22,58.22,58.16,58.2,37768.0,53.7589,53.7589,53.7035,53.7404,37768.0
2019-02-15 12:30:00,58.2,58.22,58.18,58.2,31408.0,53.7404,53.7589,53.722,53.7404,31408.0
2019-02-15 12:40:00,58.2,58.23,58.18,58.23,50246.0,53.7404,53.7681,53.722,53.7681,50246.0
2019-02-15 12:50:00,58.23,58.25,58.18,58.2,36745.0,53.7681,53.7866,53.722,53.7404,36745.0
2019-02-15 13:00:00,58.2,58.25,58.13,58.16,64198.0,53.7404,53.7866,53.6758,53.7035,64198.0
2019-02-15 13:10:00,58.15,58.16,58.06,58.07,77212.0,53.6943,53.7035,53.6112,53.6204,77212.0
2019-02-15 13:20:00,58.06,58.12,58.02,58.02,54347.0,53.6112,53.6666,53.5742,53.5742,54347.0
2019-02-15 13:30:00,58.02,58.06,57.97,58.03,142294.0,53.5742,53.6112,53.5281,53.5835,142294.0
2019-02-15 13:40:00,58.03,58.04,57.95,57.96,34192.0,53.5835,53.5927,53.5096,53.5188,34192.0
2019-02-15 13:50:00,57.95,57.97,57.8,57.81,56611.0,53.5096,53.5281,53.3711,53.3803,56611.0
2019-02-15 14:00:00,57.81,57.87,57.8,57.85,53775.0,53.3803,53.4357,53.3711,53.4172,53775.0
2019-02-15 14:10:00,57.85,57.85,57.76,57.79,65923.0,53.4172,53.4172,53.3341,53.3618,65923.0
2019-02-15 14:20:00,57.78,57.78,57.69,57.75,102639.0,53.3526,53.3526,53.2695,53.3249,102639.0
2019-02-15 14:30:00,57.77,57.88,57.77,57.86,35765.0,53.3434,53.4449,53.3434,53.4265,35765.0
2019-02-15 14:40:00,57.87,57.91,57.85,57.9,37768.0,53.4357,53.4726,53.4172,53.4634,37768.0
2019-02-15 14:50:00,57.9,57.91,57.83,57.9,48822.0,53.4634,53.4726,53.3988,53.4634,48822.0
2019-02-15 15:00:00,57.9,57.92,57.82,57.82,51075.0,53.4634,53.4819,53.3895,53.3895,51075.0
2019-02-15 15:10:00,57.83,57.83,57.75,57.77,48274.0,53.3988,53.3988,53.3249,53.3434,48274.0
2019-02-15 15:20:00,57.76,57.8,57.73,57.73,68004.0,53.3341,53.3711,53.3064,53.3064,68004.0
2019-02-15 15:30:00,57.74,57.8,57.71,57.73,120445.0,53.3157,53.3711,53.288,53.3064,120445.0
2019-02-15 15:40:00,57.73,57.81,57.71,57.77,108330.0,53.3064,53.3803,53.288,53.3434,108330.0
2019-02-15 15:50:00,57.77,57.78,57.64,57.69,376038.0,53.3434,53.3526,53.2233,53.2695,376038.0
2019-02-19 09:30:00,57.35,57.65,57.05,57.37,221049.0,52.9556,53.2326,52.6785,52.974,221049.0
2019-02-19 09:40:00,57.36,57.56,57.26,57.34,144213.0,52.9648,53.1495,52.8725,52.9463,144213.0
2019-02-19 09:50:00,57.33,57.47,57.19,57.32,255620.0,52.9371,53.0664,52.8078,52.9279,255620.0
2019-02-19 10:00:00,57.32,57.35,57.05,57.08,115533.0,52.9279,52.9556,52.6785,52.7062,115533.0
2019-02-19 10:10:00,57.08,57.13,56.99,57.04,194708.0,52.7062,52.7524,52.6231,52.6693,194708.0
2019-02-19 10:20:00,57.04,57.04,56.66,56.78,264309.0,52.6693,52.6693,52.3184,52.4292,264309.0
2019-02-19 10:30:00,56.78,57.01,56.76,56.99,191016.0,52.4292,52.6416,52.4108,52.6231,191016.0
2019-02-19 10:40:00,56.98,57.16,56.97,57.12,120950.0,52.6139,52.7801,52.6047,52.7432,120950.0
2019-02-19 10:50:00,57.12,57.25,57.08,57.15,100534.0,52.7432,52.8632,52.7062,52.7709,100534.0
2019-02-19 11:00:00,57.15,57.25,57.14,57.24,80829.0,52.7709,52.8632,52.7616,52.854,80829.0
2019-02-19 11:10:00,57.24,57.25,57.17,57.25,77961.0,52.854,52.8632,52.7894,52.8632,77961.0
2019-02-19 11:20:00,57.25,57.41,57.24,57.28,128068.0,52.8632,53.011,52.854,52.8909,128068.0
2019-02-19 11:30:00,57.29,57.39,57.26,57.33,110495.0,52.9002,52.9925,52.8725,52.9371,110495.0
2019-02-19 11:40:00,57.34,57.58,57.26,57.54,109288.0,52.9463,53.1679,52.8725,53.131,109288.0
2019-02-19 11:50:00,57.54,57.58,57.5,57.58,50582.0,53.131,53.1679,53.0941,53.1679,50582.0
2019-02-19 12:00:00,57.59,57.75,57.58,57.75,68959.0,53.1772,53.3249,53.1679,53.3249,68959.0
2019-02-19 12:10:00,57.75,57.77,57.67,57.71,97714.0,53.3249,53.3434,53.251,53.288,97714.0
2019-02-19 12:20:00,57.71,57.73,57.62,57.66,93855.0,53.288,53.3064,53.2049,53.2418,93855.0
2019-02-19 12:30:00,57.65,57.73,57.61,57.73,52308.0,53.2326,53.3064,53.1956,53.3064,52308.0
2019-02-19 12:40:00,57.73,57.78,57.64,57.67,82103.0,53.3064,53.3526,53.2233,53.251,82103.0
2019-02-19 12:50:00,57.68,57.82,57.68,57.79,28485.0,53.2603,53.3895,53.2603,53.3618,28485.0
2019-02-19 13:00:00,57.79,57.91,57.71,57.91,176843.0,53.3618,53.4726,53.288,53.4726,176843.0
2019-02-19 13:10:00,57.9,57.95,57.85,57.94,82477.0,53.4634,53.5096,53.4172,53.5003,82477.0
2019-02-19 13:20:00,57.94,58.0,57.91,57.99,82357.0,53.5003,53.5558,53.4726,53.5465,82357.0
2019-02-19 13:30:00,57.98,58.09,57.98,58.05,62388.0,53.5373,53.6389,53.5373,53.6019,62388.0
2019-02-19 13:40:00,58.05,58.09,58.03,58.05,45295.0,53.6019,53.6389,53.5835,53.6019,45295.0
2019-02-19 13:50:00,58.05,58.07,57.96,58.03,45984.0,53.6019,53.6204,53.5188,53.5835,45984.0
2019-02-19 14:00:00,58.03,58.07,57.97,58.02,46115.0,53.5835,53.6204,53.5281,53.5742,46115.0
2019-02-19 14:10:00,58.02,58.02,57.93,57.96,51003.0,53.5742,53.5742,53.4911,53.5188,51003.0
2019-02-19 14:20:00,57.95,58.07,57.94,58.03,37801.0,53.5096,53.6204,53.5003,53.5835,37801.0
2019-02-19 14:30:00,58.03,58.05,57.87,57.96,75314.0,53.5835,53.6019,53.4357,53.5188,75314.0
2019-02-19 14:40:00,57.96,58.02,57.95,58.0,63252.0,53.5188,53.5742,53.5096,53.5558,63252.0
2019-02-19 14:50:00,58.01,58.16,57.98,58.15,574925.0,53.565,53.7035,53.5373,53.6943,574925.0
2019-02-19 15:00:00,58.16,58.16,57.99,58.03,140865.0,53.7035,53.7035,53.5465,53.5835,140865.0
2019-02-19 15:10:00,58.02,58.08,58.02,58.07,68260.0,53.5742,53.6296,53.5742,53.6204,68260.0
2019-02-19 15:20:00,58.07,58.11,57.95,57.96,69742.0,53.6204,53.6573,53.5096,53.5188,69742.0
2019-02-19 15:30:00,57.95,58.05,57.91,57.94,89999.0,53.5096,53.6019,53.4726,53.5003,89999.0
2019-02-19 15:40:00,57.93,58.0,57.84,57.84,114701.0,53.4911,53.5558,53.408,53.408,114701.0
2019-02-19 15:50:00,57.85,57.86,57.66,57.67,339683.0,53.4172,53.4265,53.2418,53.251,339683.0
2019-02-20 09:30:00,55.04,55.26,54.18,55.0,1387452.0,50.8226,51.0257,50.0285,50.7856,1387452.0
2019-02-20 09:40:00,55.0,55.39,54.85,54.96,626239.0,50.7856,51.1457,50.6471,50.7487,626239.0
2019-02-20 09:50:00,54.97,55.02,54.51,54.61,481812.0,50.7579,50.8041,50.3332,50.4255,481812.0
2019-02-20 10:00:00,54.61,54.72,54.4,54.43,438903.0,50.4255,50.5271,50.2316,50.2593,438903.0
2019-02-20 10:10:00,54.44,54.51,54.26,54.42,391751.0,50.2685,50.3332,50.1023,50.2501,391751.0
2019-02-20 10:20:00,54.41,54.57,54.31,54.49,326218.0,50.2408,50.3886,50.1485,50.3147,326218.0
2019-02-20 10:30:00,54.51,54.62,54.21,54.24,275030.0,50.3332,50.4347,50.0562,50.0839,275030.0
2019-02-20 10:40:00,54.25,54.37,54.19,54.28,272718.0,50.0931,50.2039,50.0377,50.1208,272718.0
2019-02-20 10:50:00,54.29,54.47,54.21,54.24,196083.0,50.13,50.2962,50.0562,50.0839,196083.0
2019-02-20 11:00:00,54.23,54.4,54.23,54.37,165628.0,50.0746,50.2316,50.0746,50.2039,165628.0
2019-02-20 11:10:00,54.37,54.59,54.36,54.58,340957.0,50.2039,50.407,50.1947,50.3978,340957.0
2019-02-20 11:20:00,54.58,54.69,54.51,54.66,192451.0,50.3978,50.4994,50.3332,50.4717,192451.0
2019-02-20 11:30:00,54.66,54.78,54.65,54.73,216914.0,50.4717,50.5825,50.4624,50.5363,216914.0
2019-02-20 11:40:00,54.75,54.75,54.5,54.53,156163.0,50.5548,50.5548,50.3239,50.3516,156163.0
2019-02-20 11:50:00,54.52,54.7,54.52,54.59,117726.0,50.3424,50.5086,50.3424,50.407,117726.0
2019-02-20 12:00:00,54.58,54.74,54.58,54.68,155558.0,50.3978,50.5455,50.3978,50.4901,155558.0
2019-02-20 12:10:00,54.68,54.77,54.67,54.74,117469.0,50.4901,50.5733,50.4809,50.5455,117469.0
2019-02-20 12:20:00,54.75,54.76,54.62,54.63,84875.0,50.5548,50.564,50.4347,50.444,84875.0
2019-02-20 12:30:00,54.64,54.79,54.62,54.76,341167.0,50.4532,50.5917,50.4347,50.564,341167.0
2019-02-20 12:40:00,54.76,54.78,54.7,54.77,105071.0,50.564,50.5825,50.5086,50.5733,105071.0
2019-02-20 12:50:00,54.78,54.83,54.64,54.69,107440.0,50.5825,50.6287,50.4532,50.4994,107440.0
2019-02-20 13:00:00,54.69,54.77,54.66,54.67,114913.0,50.4994,50.5733,50.4717,50.4809,114913.0
2019-02-20 13:10:00,54.67,54.81,54.67,54.79,88547.0,50.4809,50.6102,50.4809,50.5917,88547.0
2019-02-20 13:20:00,54.79,54.94,54.78,54.93,136278.0,50.5917,50.7302,50.5825,50.721,136278.0
2019-02-20 13:30:00,54.94,55.0,54.85,54.9,156374.0,50.7302,50.7856,50.6471,50.6933,156374.0
2019-02-20 13:40:00,54.9,55.15,54.9,54.98,203832.0,50.6933,50.9241,50.6933,50.7672,203832.0
2019-02-20 13:50:00,54.99,55.07,54.97,55.02,123390.0,50.7764,50.8503,50.7579,50.8041,123390.0
2019-02-20 14:00:00,55.02,55.04,54.81,54.86,133162.0,50.8041,50.8226,50.6102,50.6564,133162.0
2019-02-20 14:10:00,54.87,54.92,54.75,54.77,222935.0,50.6656,50.7118,50.5548,50.5733,222935.0
2019-02-20 14:20:00,54.78,54.8,54.7,54.79,139884.0,50.5825,50.601,50.5086,50.5917,139884.0
2019-02-20 14:30:00,54.79,55.01,54.78,54.83,196384.0,50.5917,50.7949,50.5825,50.6287,196384.0
2019-02-20 14:40:00,54.83,54.9,54.78,54.82,105287.0,50.6287,50.6933,50.5825,50.6194,105287.0
2019-02-20 14:50:00,54.82,54.9,54.78,54.84,119702.0,50.6194,50.6933,50.5825,50.6379,119702.0
2019-02-20 15:00:00,54.84,54.85,54.77,54.83,116202.0,50.6379,50.6471,50.5733,50.6287,116202.0
2019-02-20 15:10:00,54.83,54.87,54.74,54.77,173120.0,50.6287,50.6656,50.5455,50.5733,173120.0
2019-02-20 15:20:00,54.77,54.78,54.7,54.72,123765.0,50.5733,50.5825,50.5086,50.5271,123765.0
2019-02-20 15:30:00,54.73,54.73,54.59,54.6,248037.0,50.5363,50.5363,50.407,50.4163,248037.0
2019-02-20 15:40:00,54.61,54.62,54.51,54.52,436437.0,50.4255,50.4347,50.3332,50.3424,436437.0
2019-02-20 15:50:00,54.52,54.52,54.35,54.42,799321.0,50.3424,50.3424,50.1854,50.2501,799321.0
2019-02-21 09:30:00,54.2,54.48,54.13,54.42,245451.0,50.0469,50.3055,49.9823,50.2501,245451.0
2019-02-21 09:40:00,54.44,54.64,54.2,54.58,176746.0,50.2685,50.4532,50.0469,50.3978,176746.0
2019-02-21 09:50:00,54.57,54.57,54.21,54.23,162167.0,50.3886,50.3886,50.0562,50.0746,162167.0
2019-02-21 10:00:00,54.22,54.62,54.21,54.57,123307.0,50.0654,50.4347,50.0562,50.3886,123307.0
2019-02-21 10:10:00,54.57,54.62,54.38,54.48,81861.0,50.3886,50.4347,50.2131,50.3055,81861.0
2019-02-21 10:20:00,54.47,54.5,54.38,54.42,71824.0,50.2962,50.3239,50.2131,50.2501,71824.0
2019-02-21 10:30:00,54.42,54.55,54.42,54.53,101249.0,50.2501,50.3701,50.2501,50.3516,101249.0
2019-02-21 10:40:00,54.54,54.67,54.5,54.66,116068.0,50.3609,50.4809,50.3239,50.4717,116068.0
2019-02-21 10:50:00,54.65,54.75,54.58,54.59,121484.0,50.4624,50.5548,50.3978,50.407,121484.0
2019-02-21 11:00:00,54.61,54.71,54.51,54.54,178350.0,50.4255,50.5178,50.3332,50.3609,178350.0
2019-02-21 11:10:00,54.54,54.62,54.45,54.46,83436.0,50.3609,50.4347,50.2778,50.287,83436.0
2019-02-21 11:20:00,54.45,54.48,54.33,54.33,68370.0,50.2778,50.3055,50.167,50.167,68370.0
2019-02-21 11:30:00,54.32,54.37,54.3,54.31,72149.0,50.1577,50.2039,50.1393,50.1485,72149.0
2019-02-21 11:40:00,54.31,54.4,54.3,54.4,37869.0,50.1485,50.2316,50.1393,50.2316,37869.0
2019-02-21 11:50:00,54.41,54.62,54.36,54.57,77983.0,50.2408,50.4347,50.1947,50.3886,77983.0
2019-02-21 12:00:00,54.57,54.68,54.54,54.57,105271.0,50.3886,50.4901,50.3609,50.3886,105271.0
2019-02-21 12:10:00,54.57,54.6,54.48,54.55,57361.0,50.3886,50.4163,50.3055,50.3701,57361.0
2019-02-21 12:20:00,54.55,54.58,54.5,54.56,63810.0,50.3701,50.3978,50.3239,50.3793,63810.0
2019-02-21 12:30:00,54.55,54.66,54.55,54.59,62337.0,50.3701,50.4717,50.3701,50.407,62337.0
2019-02-21 12:40:00,54.59,54.62,54.55,54.57,61373.0,50.407,50.4347,50.3701,50.3886,61373.0
2019-02-21 12:50:00,54.57,54.67,54.55,54.67,56048.0,50.3886,50.4809,50.3701,50.4809,56048.0
2019-02-21 13:00:00,54.67,54.7,54.59,54.68,84759.0,50.4809,50.5086,50.407,50.4901,84759.0
2019-02-21 13:10:00,54.68,54.7,54.57,54.59,46229.0,50.4901,50.5086,50.3886,50.407,46229.0
2019-02-21 13:20:00,54.6,54.6,54.52,54.56,54558.0,50.4163,50.4163,50.3424,50.3793,54558.0
2019-02-21 13:30:00,54.56,54.56,54.49,54.49,43333.0,50.3793,50.3793,50.3147,50.3147,43333.0
2019-02-21 13:40:00,54.48,54.52,54.45,54.5,40803.0,50.3055,50.3424,50.2778,50.3239,40803.0
2019-02-21 13:50:00,54.51,54.59,54.5,54.57,74911.0,50.3332,50.407,50.3239,50.3886,74911.0
2019-02-21 14:00:00,54.57,54.65,54.56,54.64,47893.0,50.3886,50.4624,50.3793,50.4532,47893.0
2019-02-21 14:10:00,54.63,54.64,54.5,54.54,95239.0,50.444,50.4532,50.3239,50.3609,95239.0
2019-02-21 14:20:00,54.54,54.54,54.37,54.42,59988.0,50.3609,50.3609,50.2039,50.2501,59988.0
2019-02-21 14:30:00,54.42,54.44,54.3,54.3,43834.0,50.2501,50.2685,50.1393,50.1393,43834.0
2019-02-21 14:40:00,54.3,54.31,54.2,54.24,68552.0,50.1393,50.1485,50.0469,50.0839,68552.0
2019-02-21 14:50:00,54.23,54.25,54.1,54.17,100103.0,50.0746,50.0931,49.9546,50.0192,100103.0
2019-02-21 15:00:00,54.16,54.22,54.11,54.18,100010.0,50.01,50.0654,49.9638,50.0285,100010.0
2019-02-21 15:10:00,54.18,54.2,54.12,54.14,108708.0,50.0285,50.0469,49.9731,49.9915,108708.0
2019-02-21 15:20:00,54.15,54.27,54.14,54.19,183298.0,50.0008,50.1116,49.9915,50.0377,183298.0
2019-02-21 15:30:00,54.19,54.21,54.05,54.2,152712.0,50.0377,50.0562,49.9084,50.0469,152712.0
2019-02-21 15:40:00,54.19,54.31,54.17,54.29,223075.0,50.0377,50.1485,50.0192,50.13,223075.0
2019-02-21 15:50:00,54.29,54.32,54.18,54.3,326619.0,50.13,50.1577,50.0285,50.1393,326619.0
2019-02-22 09:30:00,54.13,54.39,54.08,54.28,314117.0,49.9823,50.2224,49.9361,50.1208,314117.0
2019-02-22 09:40:00,54.26,54.3,53.89,53.92,166982.0,50.1023,50.1393,49.7607,49.7884,166982.0
2019-02-22 09:50:00,53.93,54.05,53.92,53.96,66680.0,49.7976,49.9084,49.7884,49.8253,66680.0
2019-02-22 10:00:00,53.97,54.23,53.94,54.18,85163.0,49.8346,50.0746,49.8068,50.0285,85163.0
2019-02-22 10:10:00,54.19,54.21,53.94,53.96,89262.0,50.0377,50.0562,49.8068,49.8253,89262.0
2019-02-22 10:20:00,53.97,54.02,53.76,53.81,155742.0,49.8346,49.8807,49.6406,49.6868,155742.0
2019-02-22 10:30:00,53.81,53.92,53.75,53.79,76640.0,49.6868,49.7884,49.6314,49.6683,76640.0
2019-02-22 10:40:00,53.78,53.88,53.78,53.84,53716.0,49.6591,49.7514,49.6591,49.7145,53716.0
2019-02-22 10:50:00,53.84,53.85,53.74,53.75,119808.0,49.7145,49.7237,49.6222,49.6314,119808.0
2019-02-22 11:00:00,53.75,53.86,53.68,53.84,87891.0,49.6314,49.733,49.5668,49.7145,87891.0
2019-02-22 11:10:00,53.84,53.84,53.68,53.7,122437.0,49.7145,49.7145,49.5668,49.5852,122437.0
2019-02-22 11:20:00,53.7,53.7,53.61,53.66,65906.0,49.5852,49.5852,49.5021,49.5483,65906.0
2019-02-22 11:30:00,53.66,53.68,53.51,53.57,139640.0,49.5483,49.5668,49.4098,49.4652,139640.0
2019-02-22 11:40:00,53.57,53.6,53.56,53.56,61043.0,49.4652,49.4929,49.456,49.456,61043.0
2019-02-22 11:50:00,53.57,53.66,53.47,53.64,119781.0,49.4652,49.5483,49.3729,49.5298,119781.0
2019-02-22 12:00:00,53.64,53.77,53.62,53.75,104811.0,49.5298,49.6499,49.5114,49.6314,104811.0
2019-02-22 12:10:00,53.74,53.76,53.59,53.6,80083.0,49.6222,49.6406,49.4837,49.4929,80083.0
2019-02-22 12:20:00,53.6,53.64,53.57,53.63,36678.0,49.4929,49.5298,49.4652,49.5206,36678.0
2019-02-22 12:30:00,53.63,53.68,53.6,53.67,67758.0,49.5206,49.5668,49.4929,49.5575,67758.0
2019-02-22 12:40:00,53.66,53.69,53.62,53.68,35551.0,49.5483,49.576,49.5114,49.5668,35551.0
2019-02-22 12:50:00,53.68,53.68,53.61,53.66,42277.0,49.5668,49.5668,49.5021,49.5483,42277.0
2019-02-22 13:00:00,53.66,53.66,53.6,53.6,32723.0,49.5483,49.5483,49.4929,49.4929,32723.0
2019-02-22 13:10:00,53.61,53.62,53.54,53.58,54378.0,49.5021,49.5114,49.4375,49.4744,54378.0
2019-02-22 13:20:00,53.58,53.61,53.57,53.6,42404.0,49.4744,49.5021,49.4652,49.4929,42404.0
2019-02-22 13:30:00,53.6,53.65,53.57,53.6,58200.0,49.4929,49.5391,49.4652,49.4929,58200.0
2019-02-22 13:40:00,53.6,53.61,53.56,53.59,37334.0,49.4929,49.5021,49.456,49.4837,37334.0
2019-02-22 13:50:00,53.59,53.61,53.56,53.58,57461.0,49.4837,49.5021,49.456,49.4744,57461.0
2019-02-22 14:00:00,53.58,53.62,53.52,53.62,63555.0,49.4744,49.5114,49.419,49.5114,63555.0
2019-02-22 14:10:00,53.62,53.67,53.58,53.62,63179.0,49.5114,49.5575,49.4744,49.5114,63179.0
2019-02-22 14:20:00,53.62,53.65,53.6,53.61,33541.0,49.5114,49.5391,49.4929,49.5021,33541.0
2019-02-22 14:30:00,53.61,53.62,53.53,53.55,59590.0,49.5021,49.5114,49.4283,49.4467,59590.0
2019-02-22 14:40:00,53.54,53.56,53.48,53.51,75563.0,49.4375,49.456,49.3821,49.4098,75563.0
2019-02-22 14:50:00,53.51,53.55,53.49,53.55,49881.0,49.4098,49.4467,49.3913,49.4467,49881.0
2019-02-22 15:00:00,53.54,53.59,53.53,53.56,60351.0,49.4375,49.4837,49.4283,49.456,60351.0
2019-02-22 15:10:00,53.56,53.64,53.55,53.63,70519.0,49.456,49.5298,49.4467,49.5206,70519.0
2019-02-22 15:20:00,53.63,53.68,53.58,53.63,79574.0,49.5206,49.5668,49.4744,49.5206,79574.0
2019-02-22 15:30:00,53.64,53.64,53.57,53.59,127921.0,49.5298,49.5298,49.4652,49.4837,127921.0
2019-02-22 15:40:00,53.59,53.65,53.57,53.59,207270.0,49.4837,49.5391,49.4652,49.4837,207270.0
2019-02-22 15:50:00,53.59,53.63,53.51,53.63,438063.0,49.4837,49.5206,49.4098,49.5206,438063.0
2019-02-25 09:30:00,53.91,54.1,53.9,53.97,205913.0,49.7791,49.9546,49.7699,49.8346,205913.0
2019-02-25 09:40:00,53.97,54.03,53.91,53.92,99394.0,49.8346,49.89,49.7791,49.7884,99394.0
2019-02-25 09:50:00,53.92,53.99,53.82,53.89,124670.0,49.7884,49.853,49.696,49.7607,124670.0
2019-02-25 10:00:00,53.9,54.0,53.85,53.88,113060.0,49.7699,49.8623,49.7237,49.7514,113060.0
2019-02-25 10:10:00,53.88,53.89,53.63,53.67,68588.0,49.7514,49.7607,49.5206,49.5575,68588.0
2019-02-25 10:20:00,53.68,53.7,53.62,53.64,53924.0,49.5668,49.5852,49.5114,49.5298,53924.0
2019-02-25 10:30:00,53.63,53.69,53.6,53.64,72873.0,49.5206,49.576,49.4929,49.5298,72873.0
2019-02-25 10:40:00,53.64,53.76,53.63,53.75,67138.0,49.5298,49.6406,49.5206,49.6314,67138.0
2019-02-25 10:50:00,53.75,53.85,53.74,53.82,178119.0,49.6314,49.7237,49.6222,49.696,178119.0
2019-02-25 11:00:00,53.81,54.0,53.81,53.95,113690.0,49.6868,49.8623,49.6868,49.8161,113690.0
2019-02-25 11:10:00,53.94,54.0,53.91,53.98,90685.0,49.8068,49.8623,49.7791,49.8438,90685.0
2019-02-25 11:20:00,53.99,54.0,53.93,53.98,85732.0,49.853,49.8623,49.7976,49.8438,85732.0
2019-02-25 11:30:00,53.98,54.03,53.95,53.97,64684.0,49.8438,49.89,49.8161,49.8346,64684.0
2019-02-25 11:40:00,53.98,54.01,53.93,54.0,175079.0,49.8438,49.8715,49.7976,49.8623,175079.0
2019-02-25 11:50:00,54.0,54.08,53.99,54.0,155261.0,49.8623,49.9361,49.853,49.8623,155261.0
2019-02-25 12:00:00,54.0,54.06,53.99,54.03,141108.0,49.8623,49.9177,49.853,49.89,141108.0
2019-02-25 12:10:00,54.03,54.16,53.97,54.11,103566.0,49.89,50.01,49.8346,49.9638,103566.0
2019-02-25 12:20:00,54.1,54.15,54.09,54.12,57803.0,49.9546,50.0008,49.9454,49.9731,57803.0
2019-02-25 12:30:00,54.13,54.16,54.11,54.13,61742.0,49.9823,50.01,49.9638,49.9823,61742.0
2019-02-25 12:40:00,54.13,54.2,54.09,54.2,43360.0,49.9823,50.0469,49.9454,50.0469,43360.0
2019-02-25 12:50:00,54.19,54.2,54.07,54.13,68847.0,50.0377,50.0469,49.9269,49.9823,68847.0
2019-02-25 13:00:00,54.12,54.16,54.1,54.12,37868.0,49.9731,50.01,49.9546,49.9731,37868.0
2019-02-25 13:10:00,54.12,54.15,54.11,54.15,31056.0,49.9731,50.0008,49.9638,50.0008,31056.0
2019-02-25 13:20:00,54.14,54.15,54.06,54.06,48891.0,49.9915,50.0008,49.9177,49.9177,48891.0
2019-02-25 13:30:00,54.07,54.09,53.99,54.0,38175.0,49.9269,49.9454,49.853,49.8623,38175.0
2019-02-25 13:40:00,54.0,54.03,53.99,54.01,46846.0,49.8623,49.89,49.853,49.8715,46846.0
2019-02-25 13:50:00,54.0,54.04,53.97,53.99,46966.0,49.8623,49.8992,49.8346,49.853,46966.0
2019-02-25 14:00:00,53.98,54.08,53.98,54.03,43006.0,49.8438,49.9361,49.8438,49.89,43006.0
2019-02-25 14:10:00,54.03,54.07,53.97,53.97,48577.0,49.89,49.9269,49.8346,49.8346,48577.0
2019-02-25 14:20:00,53.98,54.02,53.97,53.99,46502.0,49.8438,49.8807,49.8346,49.853,46502.0
2019-02-25 14:30:00,53.99,53.99,53.89,53.98,76805.0,49.853,49.853,49.7607,49.8438,76805.0
2019-02-25 14:40:00,53.97,53.98,53.92,53.98,57807.0,49.8346,49.8438,49.7884,49.8438,57807.0
2019-02-25 14:50:00,53.97,53.98,53.89,53.97,67941.0,49.8346,49.8438,49.7607,49.8346,67941.0
2019-02-25 15:00:00,53.97,54.0,53.94,53.94,81440.0,49.8346,49.8623,49.8068,49.8068,81440.0
2019-02-25 15:10:00,53.95,53.98,53.92,53.95,64311.0,49.8161,49.8438,49.7884,49.8161,64311.0
2019-02-25 15:20:00,53.95,53.99,53.92,53.98,80761.0,49.8161,49.853,49.7884,49.8438,80761.0
2019-02-25 15:30:00,53.99,54.12,53.97,54.12,102906.0,49.853,49.9731,49.8346,49.9731,102906.0
2019-02-25 15:40:00,54.12,54.15,54.04,54.04,154250.0,49.9731,50.0008,49.8992,49.8992,154250.0
2019-02-25 15:50:00,54.05,54.06,53.93,53.97,389938.0,49.9084,49.9177,49.7976,49.8346,389938.0
2019-02-26 09:30:00,53.96,54.41,53.96,54.41,154043.0,49.8253,50.2408,49.8253,50.2408,154043.0
2019-02-26 09:40:00,54.4,54.42,54.09,54.13,83460.0,50.2316,50.2501,49.9454,49.9823,83460.0
2019-02-26 09:50:00,54.14,54.25,54.05,54.06,60005.0,49.9915,50.0931,49.9084,49.9177,60005.0
2019-02-26 10:00:00,54.07,54.28,54.05,54.16,49213.0,49.9269,50.1208,49.9084,50.01,49213.0
2019-02-26 10:10:00,54.15,54.3,54.12,54.27,48096.0,50.0008,50.1393,49.9731,50.1116,48096.0
2019-02-26 10:20:00,54.26,54.3,54.17,54.18,48671.0,50.1023,50.1393,50.0192,50.0285,48671.0
2019-02-26 10:30:00,54.17,54.4,54.16,54.37,51836.0,50.0192,50.2316,50.01,50.2039,51836.0
2019-02-26 10:40:00,54.37,54.42,54.31,54.4,67550.0,50.2039,50.2501,50.1485,50.2316,67550.0
2019-02-26 10:50:00,54.4,54.41,54.28,54.38,90697.0,50.2316,50.2408,50.1208,50.2131,90697.0
2019-02-26 11:00:00,54.38,54.43,54.34,54.37,63107.0,50.2131,50.2593,50.1762,50.2039,63107.0
2019-02-26 11:10:00,54.37,54.54,54.36,54.47,85470.0,50.2039,50.3609,50.1947,50.2962,85470.0
2019-02-26 11:20:00,54.47,54.6,54.45,54.59,75925.0,50.2962,50.4163,50.2778,50.407,75925.0
2019-02-26 11:30:00,54.59,54.63,54.5,54.59,70963.0,50.407,50.444,50.3239,50.407,70963.0
2019-02-26 11:40:00,54.59,54.63,54.53,54.59,57138.0,50.407,50.444,50.3516,50.407,57138.0
2019-02-26 11:50:00,54.59,54.63,54.43,54.47,72018.0,50.407,50.444,50.2593,50.2962,72018.0
2019-02-26 12:00:00,54.47,54.49,54.43,54.47,43829.0,50.2962,50.3147,50.2593,50.2962,43829.0
2019-02-26 12:10:00,54.46,54.48,54.34,54.35,89198.0,50.287,50.3055,50.1762,50.1854,89198.0
2019-02-26 12:20:00,54.36,54.55,54.24,54.25,111020.0,50.1947,50.3701,50.0839,50.0931,111020.0
2019-02-26 12:30:00,54.25,54.25,54.07,54.08,83290.0,50.0931,50.0931,49.9269,49.9361,83290.0
2019-02-26 12:40:00,54.08,54.08,53.95,54.04,94294.0,49.9361,49.9361,49.8161,49.8992,94294.0
2019-02-26 12:50:00,54.05,54.15,54.0,54.13,64377.0,49.9084,50.0008,49.8623,49.9823,64377.0
2019-02-26 13:00:00,54.12,54.2,54.08,54.18,47560.0,49.9731,50.0469,49.9361,50.0285,47560.0
2019-02-26 13:10:00,54.18,54.19,54.11,54.13,66417.0,50.0285,50.0377,49.9638,49.9823,66417.0
2019-02-26 13:20:00,54.13,54.14,54.09,54.11,49728.0,49.9823,49.9915,49.9454,49.9638,49728.0
2019-02-26 13:30:00,54.11,54.11,54.03,54.09,37090.0,49.9638,49.9638,49.89,49.9454,37090.0
2019-02-26 13:40:00,54.09,54.12,54.04,54.12,36387.0,49.9454,49.9731,49.8992,49.9731,36387.0
2019-02-26 13:50:00,54.12,54.12,54.08,54.12,45634.0,49.9731,49.9731,49.9361,49.9731,45634.0
2019-02-26 14:00:00,54.12,54.15,54.06,54.07,56080.0,49.9731,50.0008,49.9177,49.9269,56080.0
2019-02-26 14:10:00,54.06,54.08,53.98,54.01,64409.0,49.9177,49.9361,49.8438,49.8715,64409.0
2019-02-26 14:20:00,54.01,54.03,53.95,54.0,38452.0,49.8715,49.89,49.8161,49.8623,38452.0
2019-02-26 14:30:00,53.99,54.03,53.97,54.03,41980.0,49.853,49.89,49.8346,49.89,41980.0
2019-02-26 14:40:00,54.03,54.04,53.87,53.91,108997.0,49.89,49.8992,49.7422,49.7791,108997.0
2019-02-26 14:50:00,53.91,53.92,53.83,53.85,58168.0,49.7791,49.7884,49.7053,49.7237,58168.0
2019-02-26 15:00:00,53.85,54.0,53.84,53.95,75987.0,49.7237,49.8623,49.7145,49.8161,75987.0
2019-02-26 15:10:00,53.95,53.99,53.87,53.97,133938.0,49.8161,49.853,49.7422,49.8346,133938.0
2019-02-26 15:20:00,53.97,54.02,53.92,53.97,89766.0,49.8346,49.8807,49.7884,49.8346,89766.0
2019-02-26 15:30:00,53.97,54.06,53.95,54.04,195622.0,49.8346,49.9177,49.8161,49.8992,195622.0
2019-02-26 15:40:00,54.04,54.05,53.87,53.89,159851.0,49.8992,49.9084,49.7422,49.7607,159851.0
2019-02-26 15:50:00,53.88,53.89,53.66,53.71,381956.0,49.7514,49.7607,49.5483,49.5945,381956.0
2019-02-27 09:30:00,53.49,54.2,53.44,54.17,311562.0,49.3913,50.0469,49.3452,50.0192,311562.0
2019-02-27 09:40:00,54.17,54.2,53.68,53.77,165040.0,50.0192,50.0469,49.5668,49.6499,165040.0
2019-02-27 09:50:00,53.76,53.79,53.38,53.48,232409.0,49.6406,49.6683,49.2898,49.3821,232409.0
2019-02-27 10:00:00,53.48,53.5,53.35,53.49,136621.0,49.3821,49.4006,49.2621,49.3913,136621.0
2019-02-27 10:10:00,53.49,53.55,53.31,53.55,86595.0,49.3913,49.4467,49.2251,49.4467,86595.0
2019-02-27 10:20:00,53.55,53.57,53.42,53.46,114535.0,49.4467,49.4652,49.3267,49.3636,114535.0
2019-02-27 10:30:00,53.46,53.67,53.42,53.65,65160.0,49.3636,49.5575,49.3267,49.5391,65160.0
2019-02-27 10:40:00,53.64,53.7,53.5,53.54,68798.0,49.5298,49.5852,49.4006,49.4375,68798.0
2019-02-27 10:50:00,53.52,53.59,53.43,53.58,173038.0,49.419,49.4837,49.3359,49.4744,173038.0
2019-02-27 11:00:00,53.58,53.84,53.58,53.84,113108.0,49.4744,49.7145,49.4744,49.7145,113108.0
2019-02-27 11:10:00,53.84,53.85,53.66,53.7,98100.0,49.7145,49.7237,49.5483,49.5852,98100.0
2019-02-27 11:20:00,53.72,53.8,53.7,53.75,96899.0,49.6037,49.6776,49.5852,49.6314,96899.0
2019-02-27 11:30:00,53.74,53.78,53.67,53.78,132850.0,49.6222,49.6591,49.5575,49.6591,132850.0
2019-02-27 11:40:00,53.77,53.84,53.74,53.81,67209.0,49.6499,49.7145,49.6222,49.6868,67209.0
2019-02-27 11:50:00,53.81,53.86,53.7,53.72,206475.0,49.6868,49.733,49.5852,49.6037,206475.0
2019-02-27 12:00:00,53.73,53.74,53.65,53.7,98284.0,49.6129,49.6222,49.5391,49.5852,98284.0
2019-02-27 12:10:00,53.7,53.71,53.65,53.69,53810.0,49.5852,49.5945,49.5391,49.576,53810.0
2019-02-27 12:20:00,53.68,53.68,53.57,53.6,100770.0,49.5668,49.5668,49.4652,49.4929,100770.0
2019-02-27 12:30:00,53.61,53.66,53.54,53.65,89860.0,49.5021,49.5483,49.4375,49.5391,89860.0
2019-02-27 12:40:00,53.64,53.66,53.62,53.63,33645.0,49.5298,49.5483,49.5114,49.5206,33645.0
2019-02-27 12:50:00,53.62,53.66,53.54,53.66,96929.0,49.5114,49.5483,49.4375,49.5483,96929.0
2019-02-27 13:00:00,53.66,53.76,53.65,53.74,58732.0,49.5483,49.6406,49.5391,49.6222,58732.0
2019-02-27 13:10:00,53.74,53.77,53.7,53.76,67928.0,49.6222,49.6499,49.5852,49.6406,67928.0
2019-02-27 13:20:00,53.77,53.89,53.76,53.83,51740.0,49.6499,49.7607,49.6406,49.7053,51740.0
2019-02-27 13:30:00,53.83,53.93,53.82,53.86,107446.0,49.7053,49.7976,49.696,49.733,107446.0
2019-02-27 13:40:00,53.87,53.89,53.75,53.82,61527.0,49.7422,49.7607,49.6314,49.696,61527.0
2019-02-27 13:50:00,53.82,53.89,53.8,53.8,56267.0,49.696,49.7607,49.6776,49.6776,56267.0
2019-02-27 14:00:00,53.8,53.85,53.76,53.8,46431.0,49.6776,49.7237,49.6406,49.6776,46431.0
2019-02-27 14:10:00,53.8,53.93,53.8,53.88,79253.0,49.6776,49.7976,49.6776,49.7514,79253.0
2019-02-27 14:20:00,53.88,53.97,53.85,53.96,188139.0,49.7514,49.8346,49.7237,49.8253,188139.0
2019-02-27 14:30:00,53.97,54.03,53.93,53.94,64047.0,49.8346,49.89,49.7976,49.8068,64047.0
2019-02-27 14:40:00,53.94,53.98,53.91,53.92,54273.0,49.8068,49.8438,49.7791,49.7884,54273.0
2019-02-27 14:50:00,53.91,53.95,53.79,53.8,75117.0,49.7791,49.8161,49.6683,49.6776,75117.0
2019-02-27 15:00:00,53.79,53.8,53.73,53.77,134942.0,49.6683,49.6776,49.6129,49.6499,134942.0
2019-02-27 15:10:00,53.77,53.81,53.73,53.75,60659.0,49.6499,49.6868,49.6129,49.6314,60659.0
2019-02-27 15:20:00,53.75,53.75,53.67,53.68,136902.0,49.6314,49.6314,49.5575,49.5668,136902.0
2019-02-27 15:30:00,53.67,53.83,53.66,53.82,213995.0,49.5575,49.7053,49.5483,49.696,213995.0
2019-02-27 15:40:00,53.82,53.88,53.76,53.85,253716.0,49.696,49.7514,49.6406,49.7237,253716.0
2019-02-27 15:50:00,53.85,53.86,53.68,53.84,414177.0,49.7237,49.733,49.5668,49.7145,414177.0
2019-02-28 09:30:00,53.89,54.22,53.89,53.97,150993.0,49.7607,50.0654,49.7607,49.8346,150993.0
2019-02-28 09:40:00,53.99,54.1,53.77,53.79,197440.0,49.853,49.9546,49.6499,49.6683,197440.0
2019-02-28 09:50:00,53.79,53.96,53.68,53.96,82894.0,49.6683,49.8253,49.5668,49.8253,82894.0
2019-02-28 10:00:00,53.95,53.95,53.74,53.76,59556.0,49.8161,49.8161,49.6222,49.6406,59556.0
2019-02-28 10:10:00,53.76,54.05,53.74,54.02,167572.0,49.6406,49.9084,49.6222,49.8807,167572.0
2019-02-28 10:20:00,54.02,54.02,53.83,53.88,84581.0,49.8807,49.8807,49.7053,49.7514,84581.0
2019-02-28 10:30:00,53.88,54.0,53.84,54.0,181591.0,49.7514,49.8623,49.7145,49.8623,181591.0
2019-02-28 10:40:00,54.0,54.52,53.99,54.52,655408.0,49.8623,50.3424,49.853,50.3424,655408.0
2019-02-28 10:50:00,54.5,56.23,54.3,56.22,1044046.0,50.3239,51.9214,50.1393,51.9121,1044046.0
2019-02-28 11:00:00,56.22,56.84,55.82,56.14,1360134.0,51.9121,52.4846,51.5428,51.8383,1360134.0
2019-02-28 11:10:00,56.17,56.84,55.88,56.74,859084.0,51.866,52.4846,51.5982,52.3923,859084.0
2019-02-28 11:20:00,56.74,56.88,56.16,56.22,620005.0,52.3923,52.5216,51.8567,51.9121,620005.0
2019-02-28 11:30:00,56.23,56.63,56.18,56.58,395657.0,51.9214,52.2907,51.8752,52.2446,395657.0
2019-02-28 11:40:00,56.59,56.96,56.28,56.3,812340.0,52.2538,52.5954,51.9675,51.986,812340.0
2019-02-28 11:50:00,56.31,56.43,56.15,56.33,375218.0,51.9952,52.1061,51.8475,52.0137,375218.0
2019-02-28 12:00:00,56.33,56.33,56.04,56.09,167372.0,52.0137,52.0137,51.7459,51.7921,167372.0
2019-02-28 12:10:00,56.08,56.45,55.96,55.99,252759.0,51.7829,52.1245,51.6721,51.6998,252759.0
2019-02-28 12:20:00,56.0,56.06,55.82,55.97,197312.0,51.709,51.7644,51.5428,51.6813,197312.0
2019-02-28 12:30:00,55.97,55.97,55.67,55.68,208825.0,51.6813,51.6813,51.4043,51.4135,208825.0
2019-02-28 12:40:00,55.68,55.89,55.59,55.82,143560.0,51.4135,51.6074,51.3304,51.5428,143560.0
2019-02-28 12:50:00,55.82,55.85,55.59,55.77,131128.0,51.5428,51.5705,51.3304,51.4966,131128.0
2019-02-28 13:00:00,55.78,56.0,55.67,55.98,112755.0,51.5059,51.709,51.4043,51.6905,112755.0
2019-02-28 13:10:00,55.99,56.0,55.72,56.0,173617.0,51.6998,51.709,51.4505,51.709,173617.0
2019-02-28 13:20:00,55.99,56.04,55.86,55.89,225385.0,51.6998,51.7459,51.5797,51.6074,225385.0
2019-02-28 13:30:00,55.9,56.01,55.78,55.96,119805.0,51.6167,51.7182,51.5059,51.6721,119805.0
2019-02-28 13:40:00,55.96,55.98,55.87,55.93,101416.0,51.6721,51.6905,51.589,51.6444,101416.0
2019-02-28 13:50:00,55.93,56.15,55.92,56.04,200820.0,51.6444,51.8475,51.6351,51.7459,200820.0
2019-02-28 14:00:00,56.04,56.07,55.85,55.9,198183.0,51.7459,51.7736,51.5705,51.6167,198183.0
2019-02-28 14:10:00,55.88,55.95,55.8,55.82,165135.0,51.5982,51.6628,51.5243,51.5428,165135.0
2019-02-28 14:20:00,55.82,55.88,55.73,55.83,113831.0,51.5428,51.5982,51.4597,51.552,113831.0
2019-02-28 14:30:00,55.82,55.83,55.64,55.65,99128.0,51.5428,51.552,51.3766,51.3858,99128.0
2019-02-28 14:40:00,55.65,55.71,55.56,55.7,100892.0,51.3858,51.4412,51.3027,51.432,100892.0
2019-02-28 14:50:00,55.69,55.77,55.61,55.65,332904.0,51.4228,51.4966,51.3489,51.3858,332904.0
2019-02-28 15:00:00,55.65,55.69,55.51,55.54,136610.0,51.3858,51.4228,51.2565,51.2842,136610.0
2019-02-28 15:10:00,55.54,55.76,55.54,55.69,218248.0,51.2842,51.4874,51.2842,51.4228,218248.0
2019-02-28 15:20:00,55.69,55.78,55.59,55.76,194435.0,51.4228,51.5059,51.3304,51.4874,194435.0
2019-02-28 15:30:00,55.76,55.94,55.73,55.9,403079.0,51.4874,51.6536,51.4597,51.6167,403079.0
2019-02-28 15:40:00,55.9,56.09,55.81,56.08,440936.0,51.6167,51.7921,51.5336,51.7829,440936.0
2019-02-28 15:50:00,56.08,56.2,55.92,56.02,1189695.0,51.7829,51.8937,51.6351,51.7275,1189695.0
2019-03-01 09:30:00,56.28,56.58,55.43,55.47,409916.0,51.9675,52.2446,51.1827,51.2196,409916.0
2019-03-01 09:40:00,55.46,55.79,55.38,55.5,237499.0,51.2104,51.5151,51.1365,51.2473,237499.0
2019-03-01 09:50:00,55.5,55.52,55.2,55.21,187458.0,51.2473,51.2658,50.9703,50.9795,187458.0
2019-03-01 10:00:00,55.21,55.21,54.82,54.9,231552.0,50.9795,50.9795,50.6194,50.6933,231552.0
2019-03-01 10:10:00,54.9,54.95,54.55,54.67,193559.0,50.6933,50.7395,50.3701,50.4809,193559.0
2019-03-01 10:20:00,54.67,55.0,54.44,54.99,208962.0,50.4809,50.7856,50.2685,50.7764,208962.0
2019-03-01 10:30:00,54.97,55.07,54.83,54.83,192565.0,50.7579,50.8503,50.6287,50.6287,192565.0
2019-03-01 10:40:00,54.83,54.96,54.77,54.88,193845.0,50.6287,50.7487,50.5733,50.6748,193845.0
2019-03-01 10:50:00,54.88,54.93,54.75,54.76,145823.0,50.6748,50.721,50.5548,50.564,145823.0
2019-03-01 11:00:00,54.77,54.9,54.55,54.61,177941.0,50.5733,50.6933,50.3701,50.4255,177941.0
2019-03-01 11:10:00,54.62,54.69,54.56,54.56,241827.0,50.4347,50.4994,50.3793,50.3793,241827.0
2019-03-01 11:20:00,54.56,54.58,54.5,54.52,142009.0,50.3793,50.3978,50.3239,50.3424,142009.0
2019-03-01 11:30:00,54.52,54.6,54.38,54.55,192845.0,50.3424,50.4163,50.2131,50.3701,192845.0
2019-03-01 11:40:00,54.55,54.55,54.32,54.34,116510.0,50.3701,50.3701,50.1577,50.1762,116510.0
2019-03-01 11:50:00,54.34,54.42,54.27,54.42,166217.0,50.1762,50.2501,50.1116,50.2501,166217.0
2019-03-01 12:00:00,54.42,54.55,54.39,54.45,77908.0,50.2501,50.3701,50.2224,50.2778,77908.0
2019-03-01 12:10:00,54.45,54.57,54.44,54.51,80925.0,50.2778,50.3886,50.2685,50.3332,80925.0
2019-03-01 12:20:00,54.51,54.52,54.42,54.47,68383.0,50.3332,50.3424,50.2501,50.2962,68383.0
2019-03-01 12:30:00,54.47,54.55,54.37,54.38,100160.0,50.2962,50.3701,50.2039,50.2131,100160.0
2019-03-01 12:40:00,54.38,54.41,54.31,54.32,99112.0,50.2131,50.2408,50.1485,50.1577,99112.0
2019-03-01 12:50:00,54.31,54.41,54.29,54.4,104524.0,50.1485,50.2408,50.13,50.2316,104524.0
2019-03-01 13:00:00,54.39,54.41,54.25,54.33,98654.0,50.2224,50.2408,50.0931,50.167,98654.0
2019-03-01 13:10:00,54.32,54.41,54.13,54.2,196277.0,50.1577,50.2408,49.9823,50.0469,196277.0
2019-03-01 13:20:00,54.21,54.27,54.05,54.12,135796.0,50.0562,50.1116,49.9084,49.9731,135796.0
2019-03-01 13:30:00,54.12,54.26,54.11,54.2,62139.0,49.9731,50.1023,49.9638,50.0469,62139.0
2019-03-01 13:40:00,54.21,54.28,54.12,54.14,70396.0,50.0562,50.1208,49.9731,49.9915,70396.0
2019-03-01 13:50:00,54.13,54.35,54.12,54.23,63574.0,49.9823,50.1854,49.9731,50.0746,63574.0
2019-03-01 14:00:00,54.24,54.46,54.2,54.42,73530.0,50.0839,50.287,50.0469,50.2501,73530.0
2019-03-01 14:10:00,54.42,54.43,54.32,54.37,75297.0,50.2501,50.2593,50.1577,50.2039,75297.0
2019-03-01 14:20:00,54.38,54.43,54.29,54.36,124532.0,50.2131,50.2593,50.13,50.1947,124532.0
2019-03-01 14:30:00,54.36,54.39,54.3,54.36,73828.0,50.1947,50.2224,50.1393,50.1947,73828.0
2019-03-01 14:40:00,54.36,54.51,54.35,54.38,111366.0,50.1947,50.3332,50.1854,50.2131,111366.0
2019-03-01 14:50:00,54.38,54.45,54.36,54.39,123417.0,50.2131,50.2778,50.1947,50.2224,123417.0
2019-03-01 15:00:00,54.39,54.46,54.37,54.41,111441.0,50.2224,50.287,50.2039,50.2408,111441.0
2019-03-01 15:10:00,54.41,54.48,54.37,54.41,212185.0,50.2408,50.3055,50.2039,50.2408,212185.0
2019-03-01 15:20:00,54.41,54.43,54.24,54.24,192199.0,50.2408,50.2593,50.0839,50.0839,192199.0
2019-03-01 15:30:00,54.24,54.47,54.23,54.45,217423.0,50.0839,50.2962,50.0746,50.2778,217423.0
2019-03-01 15:40:00,54.44,54.58,54.42,54.55,363366.0,50.2685,50.3978,50.2501,50.3701,363366.0
2019-03-01 15:50:00,54.55,54.56,54.35,54.35,806128.0,50.3701,50.3793,50.1854,50.1854,806128.0
2019-03-04 09:30:00,54.22,54.56,54.14,54.32,172792.0,50.0654,50.3793,49.9915,50.1577,172792.0
2019-03-04 09:40:00,54.32,54.32,53.93,54.03,141900.0,50.1577,50.1577,49.7976,49.89,141900.0
2019-03-04 09:50:00,54.03,54.22,54.0,54.18,63647.0,49.89,50.0654,49.8623,50.0285,63647.0
2019-03-04 10:00:00,54.19,54.19,53.9,54.02,122051.0,50.0377,50.0377,49.7699,49.8807,122051.0
2019-03-04 10:10:00,54.02,54.27,54.01,54.27,59811.0,49.8807,50.1116,49.8715,50.1116,59811.0
2019-03-04 10:20:00,54.26,54.33,54.19,54.29,63779.0,50.1023,50.167,50.0377,50.13,63779.0
2019-03-04 10:30:00,54.29,54.31,54.13,54.26,80327.0,50.13,50.1485,49.9823,50.1023,80327.0
2019-03-04 10:40:00,54.23,54.24,54.09,54.1,70030.0,50.0746,50.0839,49.9454,49.9546,70030.0
2019-03-04 10:50:00,54.1,54.21,54.04,54.04,61322.0,49.9546,50.0562,49.8992,49.8992,61322.0
2019-03-04 11:00:00,54.03,54.06,53.9,53.98,102520.0,49.89,49.9177,49.7699,49.8438,102520.0
2019-03-04 11:10:00,53.98,53.99,53.89,53.98,75666.0,49.8438,49.853,49.7607,49.8438,75666.0
2019-03-04 11:20:00,53.98,54.02,53.85,53.85,76968.0,49.8438,49.8807,49.7237,49.7237,76968.0
2019-03-04 11:30:00,53.86,53.88,53.79,53.82,68391.0,49.733,49.7514,49.6683,49.696,68391.0
2019-03-04 11:40:00,53.81,53.83,53.68,53.72,120391.0,49.6868,49.7053,49.5668,49.6037,120391.0
2019-03-04 11:50:00,53.72,53.74,53.51,53.53,118831.0,49.6037,49.6222,49.4098,49.4283,118831.0
2019-03-04 12:00:00,53.54,53.55,53.43,53.53,152793.0,49.4375,49.4467,49.3359,49.4283,152793.0
2019-03-04 12:10:00,53.54,53.54,53.27,53.27,84384.0,49.4375,49.4375,49.1882,49.1882,84384.0
2019-03-04 12:20:00,53.26,53.49,53.26,53.48,98039.0,49.179,49.3913,49.179,49.3821,98039.0
2019-03-04 12:30:00,53.48,53.64,53.48,53.6,63926.0,49.3821,49.5298,49.3821,49.4929,63926.0
2019-03-04 12:40:00,53.59,53.6,53.35,53.37,62907.0,49.4837,49.4929,49.2621,49.2805,62907.0
2019-03-04 12:50:00,53.36,53.46,53.33,53.44,63669.0,49.2713,49.3636,49.2436,49.3452,63669.0
2019-03-04 13:00:00,53.45,53.45,53.37,53.41,47960.0,49.3544,49.3544,49.2805,49.3175,47960.0
2019-03-04 13:10:00,53.39,53.48,53.37,53.48,61617.0,49.299,49.3821,49.2805,49.3821,61617.0
2019-03-04 13:20:00,53.48,53.62,53.48,53.6,79272.0,49.3821,49.5114,49.3821,49.4929,79272.0
2019-03-04 13:30:00,53.6,53.64,53.54,53.61,59653.0,49.4929,49.5298,49.4375,49.5021,59653.0
2019-03-04 13:40:00,53.61,53.72,53.6,53.72,54593.0,49.5021,49.6037,49.4929,49.6037,54593.0
2019-03-04 13:50:00,53.72,53.86,53.68,53.85,72411.0,49.6037,49.733,49.5668,49.7237,72411.0
2019-03-04 14:00:00,53.84,53.86,53.76,53.76,44378.0,49.7145,49.733,49.6406,49.6406,44378.0
2019-03-04 14:10:00,53.75,53.97,53.75,53.97,65732.0,49.6314,49.8346,49.6314,49.8346,65732.0
2019-03-04 14:20:00,53.97,54.07,53.96,54.04,59358.0,49.8346,49.9269,49.8253,49.8992,59358.0
2019-03-04 14:30:00,54.04,54.04,53.91,53.96,65914.0,49.8992,49.8992,49.7791,49.8253,65914.0
2019-03-04 14:40:00,53.97,54.02,53.93,53.95,82489.0,49.8346,49.8807,49.7976,49.8161,82489.0
2019-03-04 14:50:00,53.95,54.07,53.91,53.91,65601.0,49.8161,49.9269,49.7791,49.7791,65601.0
2019-03-04 15:00:00,53.92,53.94,53.8,53.86,71846.0,49.7884,49.8068,49.6776,49.733,71846.0
2019-03-04 15:10:00,53.87,53.98,53.86,53.9,47756.0,49.7422,49.8438,49.733,49.7699,47756.0
2019-03-04 15:20:00,53.9,53.96,53.84,53.86,75464.0,49.7699,49.8253,49.7145,49.733,75464.0
2019-03-04 15:30:00,53.86,53.91,53.79,53.83,115225.0,49.733,49.7791,49.6683,49.7053,115225.0
2019-03-04 15:40:00,53.83,53.88,53.74,53.82,159692.0,49.7053,49.7514,49.6222,49.696,159692.0
2019-03-04 15:50:00,53.81,53.88,53.77,53.83,335200.0,49.6868,49.7514,49.6499,49.7053,335200.0
2019-03-05 09:30:00,54.0,54.4,53.6,53.68,185602.0,50.0117,50.3821,49.6412,49.7153,185602.0
2019-03-05 09:40:00,53.65,53.72,53.43,53.57,119026.0,49.6875,49.7524,49.4838,49.6134,119026.0
2019-03-05 09:50:00,53.58,53.7,53.36,53.55,128059.0,49.6227,49.7338,49.4189,49.5949,128059.0
2019-03-05 10:00:00,53.58,53.91,53.58,53.64,97800.0,49.6227,49.9283,49.6227,49.6783,97800.0
2019-03-05 10:10:00,53.64,53.73,53.45,53.54,125599.0,49.6783,49.7616,49.5023,49.5857,125599.0
2019-03-05 10:20:00,53.55,53.64,53.38,53.42,133172.0,49.5949,49.6783,49.4375,49.4745,133172.0
2019-03-05 10:30:00,53.43,53.53,53.34,53.36,114752.0,49.4838,49.5764,49.4004,49.4189,114752.0
2019-03-05 10:40:00,53.38,53.46,53.32,53.41,74393.0,49.4375,49.5116,49.3819,49.4653,74393.0
2019-03-05 10:50:00,53.41,53.51,53.32,53.42,50724.0,49.4653,49.5579,49.3819,49.4745,50724.0
2019-03-05 11:00:00,53.43,53.75,53.42,53.75,147674.0,49.4838,49.7801,49.4745,49.7801,147674.0
2019-03-05 11:10:00,53.76,53.8,53.59,53.59,66996.0,49.7894,49.8265,49.632,49.632,66996.0
2019-03-05 11:20:00,53.6,53.61,53.49,53.53,65399.0,49.6412,49.6505,49.5393,49.5764,65399.0
2019-03-05 11:30:00,53.53,53.69,53.48,53.61,88141.0,49.5764,49.7246,49.5301,49.6505,88141.0
2019-03-05 11:40:00,53.62,53.64,53.48,53.48,50881.0,49.6597,49.6783,49.5301,49.5301,50881.0
2019-03-05 11:50:00,53.48,53.49,53.41,53.45,48124.0,49.5301,49.5393,49.4653,49.5023,48124.0
2019-03-05 12:00:00,53.45,53.58,53.44,53.57,49769.0,49.5023,49.6227,49.493,49.6134,49769.0
2019-03-05 12:10:00,53.57,53.75,53.55,53.69,69552.0,49.6134,49.7801,49.5949,49.7246,69552.0
2019-03-05 12:20:00,53.69,53.82,53.69,53.73,43226.0,49.7246,49.845,49.7246,49.7616,43226.0
2019-03-05 12:30:00,53.74,53.77,53.69,53.72,34992.0,49.7709,49.7987,49.7246,49.7524,34992.0
2019-03-05 12:40:00,53.71,53.77,53.64,53.77,38410.0,49.7431,49.7987,49.6783,49.7987,38410.0
2019-03-05 12:50:00,53.78,53.96,53.78,53.96,81723.0,49.8079,49.9746,49.8079,49.9746,81723.0
2019-03-05 13:00:00,53.95,54.0,53.86,53.9,53411.0,49.9654,50.0117,49.882,49.9191,53411.0
2019-03-05 13:10:00,53.91,54.0,53.86,53.89,113658.0,49.9283,50.0117,49.882,49.9098,113658.0
2019-03-05 13:20:00,53.88,53.92,53.78,53.87,67634.0,49.9005,49.9376,49.8079,49.8913,67634.0
2019-03-05 13:30:00,53.88,53.94,53.82,53.94,51670.0,49.9005,49.9561,49.845,49.9561,51670.0
2019-03-05 13:40:00,53.93,54.0,53.84,53.91,82793.0,49.9468,50.0117,49.8635,49.9283,82793.0
2019-03-05 13:50:00,53.91,53.96,53.79,53.86,44502.0,49.9283,49.9746,49.8172,49.882,44502.0
2019-03-05 14:00:00,53.86,53.97,53.82,53.97,50033.0,49.882,49.9839,49.845,49.9839,50033.0
2019-03-05 14:10:00,53.97,54.02,53.95,53.99,57613.0,49.9839,50.0302,49.9654,50.0024,57613.0
2019-03-05 14:20:00,53.99,54.12,53.99,54.1,88629.0,50.0024,50.1228,50.0024,50.1043,88629.0
2019-03-05 14:30:00,54.1,54.1,54.0,54.02,51561.0,50.1043,50.1043,50.0117,50.0302,51561.0
2019-03-05 14:40:00,54.02,54.12,54.0,54.03,88072.0,50.0302,50.1228,50.0117,50.0395,88072.0
2019-03-05 14:50:00,54.02,54.06,53.9,53.93,75166.0,50.0302,50.0672,49.9191,49.9468,75166.0
2019-03-05 15:00:00,53.94,54.01,53.87,53.87,83785.0,49.9561,50.0209,49.8913,49.8913,83785.0
2019-03-05 15:10:00,53.87,53.94,53.82,53.83,82156.0,49.8913,49.9561,49.845,49.8542,82156.0
2019-03-05 15:20:00,53.82,53.83,53.7,53.73,77609.0,49.845,49.8542,49.7338,49.7616,77609.0
2019-03-05 15:30:00,53.73,53.75,53.63,53.65,108896.0,49.7616,49.7801,49.669,49.6875,108896.0
2019-03-05 15:40:00,53.65,53.72,53.59,53.71,187278.0,49.6875,49.7524,49.632,49.7431,187278.0
2019-03-05 15:50:00,53.7,53.72,53.38,53.39,518447.0,49.7338,49.7524,49.4375,49.4467,518447.0
2019-03-06 09:30:00,53.5,53.63,53.22,53.57,173683.0,49.5486,49.669,49.2893,49.6134,173683.0
2019-03-06 09:40:00,53.58,53.74,53.43,53.5,87694.0,49.6227,49.7709,49.4838,49.5486,87694.0
2019-03-06 09:50:00,53.5,53.55,53.39,53.43,66672.0,49.5486,49.5949,49.4467,49.4838,66672.0
2019-03-06 10:00:00,53.41,53.57,53.39,53.44,91343.0,49.4653,49.6134,49.4467,49.493,91343.0
2019-03-06 10:10:00,53.44,53.61,53.41,53.58,54801.0,49.493,49.6505,49.4653,49.6227,54801.0
2019-03-06 10:20:00,53.58,53.76,53.57,53.71,55311.0,49.6227,49.7894,49.6134,49.7431,55311.0
2019-03-06 10:30:00,53.71,53.78,53.67,53.68,54266.0,49.7431,49.8079,49.7061,49.7153,54266.0
2019-03-06 10:40:00,53.67,53.67,53.56,53.57,63481.0,49.7061,49.7061,49.6042,49.6134,63481.0
2019-03-06 10:50:00,53.58,53.64,53.4,53.41,74780.0,49.6227,49.6783,49.456,49.4653,74780.0
2019-03-06 11:00:00,53.4,53.4,53.28,53.36,68342.0,49.456,49.456,49.3449,49.4189,68342.0
2019-03-06 11:10:00,53.35,53.5,53.34,53.5,47435.0,49.4097,49.5486,49.4004,49.5486,47435.0
2019-03-06 11:20:00,53.49,53.53,53.35,53.37,66562.0,49.5393,49.5764,49.4097,49.4282,66562.0
2019-03-06 11:30:00,53.38,53.41,53.25,53.28,165170.0,49.4375,49.4653,49.3171,49.3449,165170.0
2019-03-06 11:40:00,53.28,53.37,53.2,53.27,83380.0,49.3449,49.4282,49.2708,49.3356,83380.0
2019-03-06 11:50:00,53.26,53.26,53.11,53.16,90185.0,49.3263,49.3263,49.1874,49.2337,90185.0
2019-03-06 12:00:00,53.16,53.21,53.06,53.18,70292.0,49.2337,49.28,49.1411,49.2522,70292.0
2019-03-06 12:10:00,53.18,53.18,53.01,53.02,59048.0,49.2522,49.2522,49.0948,49.1041,59048.0
2019-03-06 12:20:00,53.02,53.16,52.97,53.05,113562.0,49.1041,49.2337,49.0578,49.1318,113562.0
2019-03-06 12:30:00,53.06,53.08,52.9,52.93,89791.0,49.1411,49.1596,48.9929,49.0207,89791.0
2019-03-06 12:40:00,52.93,52.93,52.76,52.8,71704.0,49.0207,49.0207,48.8633,48.9003,71704.0
2019-03-06 12:50:00,52.81,52.99,52.81,52.95,73798.0,48.9096,49.0763,48.9096,49.0392,73798.0
2019-03-06 13:00:00,52.96,52.96,52.84,52.93,50858.0,49.0485,49.0485,48.9374,49.0207,50858.0
2019-03-06 13:10:00,52.91,53.03,52.91,53.02,74778.0,49.0022,49.1133,49.0022,49.1041,74778.0
2019-03-06 13:20:00,53.02,53.11,52.97,53.1,93922.0,49.1041,49.1874,49.0578,49.1782,93922.0
2019-03-06 13:30:00,53.1,53.13,53.0,53.13,49473.0,49.1782,49.2059,49.0855,49.2059,49473.0
2019-03-06 13:40:00,53.14,53.14,53.0,53.04,38783.0,49.2152,49.2152,49.0855,49.1226,38783.0
2019-03-06 13:50:00,53.05,53.19,53.0,53.18,39569.0,49.1318,49.2615,49.0855,49.2522,39569.0
2019-03-06 14:00:00,53.17,53.3,53.15,53.21,60257.0,49.243,49.3634,49.2245,49.28,60257.0
2019-03-06 14:10:00,53.2,53.25,53.15,53.18,43842.0,49.2708,49.3171,49.2245,49.2522,43842.0
2019-03-06 14:20:00,53.17,53.26,53.16,53.2,46628.0,49.243,49.3263,49.2337,49.2708,46628.0
2019-03-06 14:30:00,53.2,53.24,53.1,53.17,50011.0,49.2708,49.3078,49.1782,49.243,50011.0
2019-03-06 14:40:00,53.17,53.22,53.11,53.21,37980.0,49.243,49.2893,49.1874,49.28,37980.0
2019-03-06 14:50:00,53.21,53.26,53.13,53.16,56654.0,49.28,49.3263,49.2059,49.2337,56654.0
2019-03-06 15:00:00,53.15,53.24,53.05,53.08,77670.0,49.2245,49.3078,49.1318,49.1596,77670.0
2019-03-06 15:10:00,53.08,53.13,53.04,53.08,72394.0,49.1596,49.2059,49.1226,49.1596,72394.0
2019-03-06 15:20:00,53.07,53.16,53.02,53.14,118312.0,49.1504,49.2337,49.1041,49.2152,118312.0
2019-03-06 15:30:00,53.14,53.17,53.09,53.13,138262.0,49.2152,49.243,49.1689,49.2059,138262.0
2019-03-06 15:40:00,53.12,53.27,53.12,53.23,267662.0,49.1967,49.3356,49.1967,49.2985,267662.0
2019-03-06 15:50:00,53.24,53.25,53.04,53.05,375943.0,49.3078,49.3171,49.1226,49.1318,375943.0
2019-03-07 09:30:00,52.83,53.18,52.27,52.37,129299.0,48.9281,49.2522,48.4095,48.5021,129299.0
2019-03-07 09:40:00,52.34,52.52,52.28,52.37,70820.0,48.4743,48.641,48.4187,48.5021,70820.0
2019-03-07 09:50:00,52.37,52.45,52.19,52.42,110905.0,48.5021,48.5762,48.3354,48.5484,110905.0
2019-03-07 10:00:00,52.41,52.41,52.01,52.03,152189.0,48.5391,48.5391,48.1687,48.1872,152189.0
2019-03-07 10:10:00,52.04,52.16,51.95,52.13,104256.0,48.1964,48.3076,48.1131,48.2798,104256.0
2019-03-07 10:20:00,52.12,52.52,52.07,52.47,140777.0,48.2705,48.641,48.2242,48.5947,140777.0
2019-03-07 10:30:00,52.45,52.46,52.31,52.34,81274.0,48.5762,48.5854,48.4465,48.4743,81274.0
2019-03-07 10:40:00,52.33,52.43,52.28,52.42,90565.0,48.465,48.5576,48.4187,48.5484,90565.0
2019-03-07 10:50:00,52.42,52.69,52.4,52.69,105937.0,48.5484,48.7984,48.5299,48.7984,105937.0
2019-03-07 11:00:00,52.69,52.72,52.37,52.47,90816.0,48.7984,48.8262,48.5021,48.5947,90816.0
2019-03-07 11:10:00,52.48,52.55,52.43,52.44,76853.0,48.6039,48.6688,48.5576,48.5669,76853.0
2019-03-07 11:20:00,52.45,52.61,52.37,52.56,54295.0,48.5762,48.7243,48.5021,48.678,54295.0
2019-03-07 11:30:00,52.57,52.63,52.49,52.53,75654.0,48.6873,48.7429,48.6132,48.6503,75654.0
2019-03-07 11:40:00,52.53,52.59,52.5,52.54,51369.0,48.6503,48.7058,48.6225,48.6595,51369.0
2019-03-07 11:50:00,52.55,52.61,52.5,52.57,35088.0,48.6688,48.7243,48.6225,48.6873,35088.0
2019-03-07 12:00:00,52.56,52.61,52.52,52.61,53225.0,48.678,48.7243,48.641,48.7243,53225.0
2019-03-07 12:10:00,52.61,52.62,52.55,52.56,37415.0,48.7243,48.7336,48.6688,48.678,37415.0
2019-03-07 12:20:00,52.57,52.64,52.51,52.62,46880.0,48.6873,48.7521,48.6317,48.7336,46880.0
2019-03-07 12:30:00,52.61,52.62,52.49,52.57,50987.0,48.7243,48.7336,48.6132,48.6873,50987.0
2019-03-07 12:40:00,52.57,52.63,52.52,52.63,32067.0,48.6873,48.7429,48.641,48.7429,32067.0
2019-03-07 12:50:00,52.62,52.72,52.55,52.68,39428.0,48.7336,48.8262,48.6688,48.7892,39428.0
2019-03-07 13:00:00,52.66,52.67,52.58,52.61,30576.0,48.7706,48.7799,48.6966,48.7243,30576.0
2019-03-07 13:10:00,52.61,52.65,52.57,52.59,23940.0,48.7243,48.7614,48.6873,48.7058,23940.0
2019-03-07 13:20:00,52.58,52.61,52.54,52.59,36145.0,48.6966,48.7243,48.6595,48.7058,36145.0
2019-03-07 13:30:00,52.59,52.59,52.46,52.46,26345.0,48.7058,48.7058,48.5854,48.5854,26345.0
2019-03-07 13:40:00,52.46,52.49,52.45,52.46,22551.0,48.5854,48.6132,48.5762,48.5854,22551.0
2019-03-07 13:50:00,52.47,52.47,52.22,52.23,52011.0,48.5947,48.5947,48.3631,48.3724,52011.0
2019-03-07 14:00:00,52.22,52.27,52.18,52.18,37912.0,48.3631,48.4095,48.3261,48.3261,37912.0
2019-03-07 14:10:00,52.18,52.2,52.14,52.17,61745.0,48.3261,48.3446,48.2891,48.3168,61745.0
2019-03-07 14:20:00,52.18,52.26,52.17,52.23,59480.0,48.3261,48.4002,48.3168,48.3724,59480.0
2019-03-07 14:30:00,52.23,52.25,52.15,52.21,89685.0,48.3724,48.3909,48.2983,48.3539,89685.0
2019-03-07 14:40:00,52.21,52.31,52.18,52.26,69450.0,48.3539,48.4465,48.3261,48.4002,69450.0
2019-03-07 14:50:00,52.26,52.33,52.2,52.21,79187.0,48.4002,48.465,48.3446,48.3539,79187.0
2019-03-07 15:00:00,52.21,52.24,52.13,52.22,114013.0,48.3539,48.3817,48.2798,48.3631,114013.0
2019-03-07 15:10:00,52.22,52.29,52.15,52.28,92979.0,48.3631,48.428,48.2983,48.4187,92979.0
2019-03-07 15:20:00,52.29,52.34,52.19,52.24,121856.0,48.428,48.4743,48.3354,48.3817,121856.0
2019-03-07 15:30:00,52.23,52.32,52.22,52.32,125822.0,48.3724,48.4558,48.3631,48.4558,125822.0
2019-03-07 15:40:00,52.32,52.38,52.22,52.35,223940.0,48.4558,48.5113,48.3631,48.4835,223940.0
2019-03-07 15:50:00,52.35,52.51,52.32,52.42,439526.0,48.4835,48.6317,48.4558,48.5484,439526.0
2019-03-08 09:30:00,52.01,52.01,51.34,51.5,267023.0,48.1687,48.1687,47.5481,47.6963,267023.0
2019-03-08 09:40:00,51.51,51.72,51.45,51.72,84449.0,47.7056,47.9001,47.65,47.9001,84449.0
2019-03-08 09:50:00,51.74,51.81,51.71,51.77,54332.0,47.9186,47.9834,47.8908,47.9464,54332.0
2019-03-08 10:00:00,51.8,51.81,51.56,51.64,81364.0,47.9742,47.9834,47.7519,47.826,81364.0
2019-03-08 10:10:00,51.63,51.81,51.62,51.7,65831.0,47.8167,47.9834,47.8075,47.8816,65831.0
2019-03-08 10:20:00,51.69,51.81,51.64,51.78,53228.0,47.8723,47.9834,47.826,47.9556,53228.0
2019-03-08 10:30:00,51.78,51.79,51.63,51.63,55873.0,47.9556,47.9649,47.8167,47.8167,55873.0
2019-03-08 10:40:00,51.63,51.9,51.55,51.87,95534.0,47.8167,48.0668,47.7426,48.039,95534.0
2019-03-08 10:50:00,51.88,51.97,51.85,51.91,79798.0,48.0483,48.1316,48.0205,48.076,79798.0
2019-03-08 11:00:00,51.9,51.95,51.82,51.83,105990.0,48.0668,48.1131,47.9927,48.002,105990.0
2019-03-08 11:10:00,51.83,51.91,51.79,51.85,59538.0,48.002,48.076,47.9649,48.0205,59538.0
2019-03-08 11:20:00,51.85,51.91,51.81,51.81,75297.0,48.0205,48.076,47.9834,47.9834,75297.0
2019-03-08 11:30:00,51.82,51.89,51.78,51.83,76114.0,47.9927,48.0575,47.9556,48.002,76114.0
2019-03-08 11:40:00,51.84,51.89,51.76,51.84,233505.0,48.0112,48.0575,47.9371,48.0112,233505.0
2019-03-08 11:50:00,51.83,51.83,51.69,51.75,138215.0,48.002,48.002,47.8723,47.9279,138215.0
2019-03-08 12:00:00,51.75,51.78,51.56,51.58,77446.0,47.9279,47.9556,47.7519,47.7704,77446.0
2019-03-08 12:10:00,51.58,51.62,51.51,51.55,89890.0,47.7704,47.8075,47.7056,47.7426,89890.0
2019-03-08 12:20:00,51.55,51.61,51.46,51.51,63043.0,47.7426,47.7982,47.6593,47.7056,63043.0
2019-03-08 12:30:00,51.5,51.55,51.44,51.44,69646.0,47.6963,47.7426,47.6408,47.6408,69646.0
2019-03-08 12:40:00,51.44,51.49,51.39,51.4,58522.0,47.6408,47.6871,47.5944,47.6037,58522.0
2019-03-08 12:50:00,51.4,51.42,51.34,51.38,92897.0,47.6037,47.6222,47.5481,47.5852,92897.0
2019-03-08 13:00:00,51.38,51.44,51.32,51.38,65410.0,47.5852,47.6408,47.5296,47.5852,65410.0
2019-03-08 13:10:00,51.38,51.48,51.34,51.44,96288.0,47.5852,47.6778,47.5481,47.6408,96288.0
2019-03-08 13:20:00,51.44,51.44,51.34,51.44,117534.0,47.6408,47.6408,47.5481,47.6408,117534.0
2019-03-08 13:30:00,51.44,51.5,51.39,51.49,78275.0,47.6408,47.6963,47.5944,47.6871,78275.0
2019-03-08 13:40:00,51.47,51.56,51.47,51.53,69237.0,47.6685,47.7519,47.6685,47.7241,69237.0
2019-03-08 13:50:00,51.53,51.53,51.42,51.48,54480.0,47.7241,47.7241,47.6222,47.6778,54480.0
2019-03-08 14:00:00,51.48,51.53,51.42,51.49,68271.0,47.6778,47.7241,47.6222,47.6871,68271.0
2019-03-08 14:10:00,51.49,51.53,51.4,51.44,60523.0,47.6871,47.7241,47.6037,47.6408,60523.0
2019-03-08 14:20:00,51.45,51.51,51.42,51.5,63607.0,47.65,47.7056,47.6222,47.6963,63607.0
2019-03-08 14:30:00,51.5,51.52,51.46,51.5,77093.0,47.6963,47.7148,47.6593,47.6963,77093.0
2019-03-08 14:40:00,51.5,51.58,51.42,51.54,114960.0,47.6963,47.7704,47.6222,47.7334,114960.0
2019-03-08 14:50:00,51.54,51.73,51.54,51.66,85269.0,47.7334,47.9093,47.7334,47.8445,85269.0
2019-03-08 15:00:00,51.65,51.71,51.62,51.69,66068.0,47.8352,47.8908,47.8075,47.8723,66068.0
2019-03-08 15:10:00,51.7,51.7,51.59,51.65,63435.0,47.8816,47.8816,47.7797,47.8352,63435.0
2019-03-08 15:20:00,51.65,51.7,51.61,51.63,63193.0,47.8352,47.8816,47.7982,47.8167,63193.0
2019-03-08 15:30:00,51.62,51.77,51.6,51.62,96867.0,47.8075,47.9464,47.7889,47.8075,96867.0
2019-03-08 15:40:00,51.62,51.74,51.59,51.69,151023.0,47.8075,47.9186,47.7797,47.8723,151023.0
2019-03-08 15:50:00,51.69,51.87,51.68,51.77,339952.0,47.8723,48.039,47.863,47.9464,339952.0
2019-03-11 09:30:00,49.9,50.9,49.82,50.84,619669.0,46.2145,47.1406,46.1404,47.0851,619669.0
2019-03-11 09:40:00,50.86,51.07,50.52,50.56,346077.0,47.1036,47.2981,46.7887,46.8258,346077.0
2019-03-11 09:50:00,50.56,50.97,50.34,50.97,198808.0,46.8258,47.2055,46.622,47.2055,198808.0
2019-03-11 10:00:00,50.98,51.17,50.92,50.99,220172.0,47.2147,47.3907,47.1592,47.224,220172.0
2019-03-11 10:10:00,51.0,51.23,50.91,51.03,190557.0,47.2333,47.4463,47.1499,47.261,190557.0
2019-03-11 10:20:00,51.03,51.23,51.01,51.17,145176.0,47.261,47.4463,47.2425,47.3907,145176.0
2019-03-11 10:30:00,51.18,51.28,51.0,51.25,145126.0,47.4,47.4926,47.2333,47.4648,145126.0
2019-03-11 10:40:00,51.24,51.34,51.13,51.16,184274.0,47.4555,47.5481,47.3537,47.3814,184274.0
2019-03-11 10:50:00,51.15,51.17,50.97,51.04,129591.0,47.3722,47.3907,47.2055,47.2703,129591.0
2019-03-11 11:00:00,51.05,51.06,50.93,50.95,83943.0,47.2796,47.2888,47.1684,47.1869,83943.0
2019-03-11 11:10:00,50.95,51.22,50.9,51.19,130021.0,47.1869,47.437,47.1406,47.4092,130021.0
2019-03-11 11:20:00,51.19,51.28,51.18,51.27,54772.0,47.4092,47.4926,47.4,47.4833,54772.0
2019-03-11 11:30:00,51.27,51.34,51.17,51.21,99899.0,47.4833,47.5481,47.3907,47.4277,99899.0
2019-03-11 11:40:00,51.22,51.31,51.11,51.13,67606.0,47.437,47.5204,47.3351,47.3537,67606.0
2019-03-11 11:50:00,51.14,51.19,51.03,51.19,120390.0,47.3629,47.4092,47.261,47.4092,120390.0
2019-03-11 12:00:00,51.18,51.31,51.18,51.26,67234.0,47.4,47.5204,47.4,47.474,67234.0
2019-03-11 12:10:00,51.26,51.26,51.09,51.14,86688.0,47.474,47.474,47.3166,47.3629,86688.0
2019-03-11 12:20:00,51.13,51.17,51.08,51.15,50790.0,47.3537,47.3907,47.3073,47.3722,50790.0
2019-03-11 12:30:00,51.18,51.21,51.1,51.16,38340.0,47.4,47.4277,47.3259,47.3814,38340.0
2019-03-11 12:40:00,51.17,51.31,51.16,51.28,44043.0,47.3907,47.5204,47.3814,47.4926,44043.0
2019-03-11 12:50:00,51.28,51.34,51.23,51.24,38385.0,47.4926,47.5481,47.4463,47.4555,38385.0
2019-03-11 13:00:00,51.24,51.33,51.24,51.27,35531.0,47.4555,47.5389,47.4555,47.4833,35531.0
2019-03-11 13:10:00,51.26,51.42,51.26,51.36,45204.0,47.474,47.6222,47.474,47.5667,45204.0
2019-03-11 13:20:00,51.35,51.42,51.35,51.38,51084.0,47.5574,47.6222,47.5574,47.5852,51084.0
2019-03-11 13:30:00,51.38,51.43,51.34,51.36,62160.0,47.5852,47.6315,47.5481,47.5667,62160.0
2019-03-11 13:40:00,51.36,51.39,51.28,51.3,31045.0,47.5667,47.5944,47.4926,47.5111,31045.0
2019-03-11 13:50:00,51.3,51.34,51.27,51.32,45150.0,47.5111,47.5481,47.4833,47.5296,45150.0
2019-03-11 14:00:00,51.31,51.36,51.26,51.33,41674.0,47.5204,47.5667,47.474,47.5389,41674.0
2019-03-11 14:10:00,51.32,51.36,51.3,51.33,29535.0,47.5296,47.5667,47.5111,47.5389,29535.0
2019-03-11 14:20:00,51.33,51.44,51.32,51.42,48482.0,47.5389,47.6408,47.5296,47.6222,48482.0
2019-03-11 14:30:00,51.43,51.5,51.42,51.48,44879.0,47.6315,47.6963,47.6222,47.6778,44879.0
2019-03-11 14:40:00,51.48,51.55,51.31,51.33,97151.0,47.6778,47.7426,47.5204,47.5389,97151.0
2019-03-11 14:50:00,51.33,51.42,51.3,51.4,89989.0,47.5389,47.6222,47.5111,47.6037,89989.0
2019-03-11 15:00:00,51.41,51.51,51.32,51.47,128959.0,47.613,47.7056,47.5296,47.6685,128959.0
2019-03-11 15:10:00,51.48,51.5,51.42,51.46,99801.0,47.6778,47.6963,47.6222,47.6593,99801.0
2019-03-11 15:20:00,51.47,51.59,51.42,51.58,186781.0,47.6685,47.7797,47.6222,47.7704,186781.0
2019-03-11 15:30:00,51.58,51.64,51.52,51.63,136889.0,47.7704,47.826,47.7148,47.8167,136889.0
2019-03-11 15:40:00,51.63,51.64,51.57,51.62,173646.0,47.8167,47.826,47.7612,47.8075,173646.0
2019-03-11 15:50:00,51.61,51.64,51.53,51.61,444886.0,47.7982,47.826,47.7241,47.7982,444886.0
2019-03-12 09:30:00,51.38,51.43,50.44,50.79,332573.0,47.5852,47.6315,46.7146,47.0388,332573.0
2019-03-12 09:40:00,50.79,50.87,49.91,49.96,511156.0,47.0388,47.1129,46.2238,46.2701,511156.0
2019-03-12 09:50:00,49.98,50.72,49.97,50.68,278400.0,46.2886,46.9739,46.2793,46.9369,278400.0
2019-03-12 10:00:00,50.67,50.69,50.17,50.3,241828.0,46.9276,46.9461,46.4646,46.585,241828.0
2019-03-12 10:10:00,50.29,50.42,49.92,50.06,364838.0,46.5757,46.6961,46.233,46.3627,364838.0
2019-03-12 10:20:00,50.06,50.3,49.91,50.22,274506.0,46.3627,46.585,46.2238,46.5109,274506.0
2019-03-12 10:30:00,50.22,50.27,50.07,50.18,279711.0,46.5109,46.5572,46.3719,46.4738,279711.0
2019-03-12 10:40:00,50.19,50.39,50.14,50.37,128731.0,46.4831,46.6683,46.4368,46.6498,128731.0
2019-03-12 10:50:00,50.36,50.66,50.34,50.49,166071.0,46.6405,46.9184,46.622,46.7609,166071.0
2019-03-12 11:00:00,50.48,50.5,50.27,50.48,156118.0,46.7517,46.7702,46.5572,46.7517,156118.0
2019-03-12 11:10:00,50.48,50.51,50.37,50.49,265557.0,46.7517,46.7794,46.6498,46.7609,265557.0
2019-03-12 11:20:00,50.5,50.67,50.32,50.43,192416.0,46.7702,46.9276,46.6035,46.7054,192416.0
2019-03-12 11:30:00,50.43,50.52,50.33,50.48,129108.0,46.7054,46.7887,46.6127,46.7517,129108.0
2019-03-12 11:40:00,50.47,50.51,50.36,50.37,138636.0,46.7424,46.7794,46.6405,46.6498,138636.0
2019-03-12 11:50:00,50.38,50.45,50.32,50.41,90713.0,46.659,46.7239,46.6035,46.6868,90713.0
2019-03-12 12:00:00,50.41,50.42,50.32,50.39,65573.0,46.6868,46.6961,46.6035,46.6683,65573.0
2019-03-12 12:10:00,50.39,50.45,50.33,50.43,52751.0,46.6683,46.7239,46.6127,46.7054,52751.0
2019-03-12 12:20:00,50.45,50.48,50.33,50.42,70018.0,46.7239,46.7517,46.6127,46.6961,70018.0
2019-03-12 12:30:00,50.41,50.41,50.26,50.3,116166.0,46.6868,46.6868,46.5479,46.585,116166.0
2019-03-12 12:40:00,50.3,50.33,50.2,50.31,206673.0,46.585,46.6127,46.4923,46.5942,206673.0
2019-03-12 12:50:00,50.31,50.37,50.17,50.34,202954.0,46.5942,46.6498,46.4646,46.622,202954.0
2019-03-12 13:00:00,50.32,50.48,50.27,50.44,218958.0,46.6035,46.7517,46.5572,46.7146,218958.0
2019-03-12 13:10:00,50.44,50.45,50.37,50.41,77805.0,46.7146,46.7239,46.6498,46.6868,77805.0
2019-03-12 13:20:00,50.42,50.45,50.38,50.38,107587.0,46.6961,46.7239,46.659,46.659,107587.0
2019-03-12 13:30:00,50.39,50.44,50.36,50.44,52683.0,46.6683,46.7146,46.6405,46.7146,52683.0
2019-03-12 13:40:00,50.42,50.57,50.39,50.51,85629.0,46.6961,46.835,46.6683,46.7794,85629.0
2019-03-12 13:50:00,50.53,50.61,50.52,50.57,63765.0,46.798,46.8721,46.7887,46.835,63765.0
2019-03-12 14:00:00,50.57,50.63,50.55,50.55,78127.0,46.835,46.8906,46.8165,46.8165,78127.0
2019-03-12 14:10:00,50.55,50.62,50.52,50.6,108338.0,46.8165,46.8813,46.7887,46.8628,108338.0
2019-03-12 14:20:00,50.6,50.6,50.5,50.51,85341.0,46.8628,46.8628,46.7702,46.7794,85341.0
2019-03-12 14:30:00,50.51,50.54,50.4,50.5,86717.0,46.7794,46.8072,46.6776,46.7702,86717.0
2019-03-12 14:40:00,50.5,50.53,50.36,50.36,79638.0,46.7702,46.798,46.6405,46.6405,79638.0
2019-03-12 14:50:00,50.36,50.38,50.25,50.29,120968.0,46.6405,46.659,46.5386,46.5757,120968.0
2019-03-12 15:00:00,50.29,50.44,50.23,50.42,140732.0,46.5757,46.7146,46.5201,46.6961,140732.0
2019-03-12 15:10:00,50.41,50.45,50.23,50.24,218903.0,46.6868,46.7239,46.5201,46.5294,218903.0
2019-03-12 15:20:00,50.23,50.33,50.23,50.29,228789.0,46.5201,46.6127,46.5201,46.5757,228789.0
2019-03-12 15:30:00,50.28,50.34,50.2,50.33,319453.0,46.5664,46.622,46.4923,46.6127,319453.0
2019-03-12 15:40:00,50.33,50.43,50.28,50.36,261213.0,46.6127,46.7054,46.5664,46.6405,261213.0
2019-03-12 15:50:00,50.36,50.43,50.32,50.4,695771.0,46.6405,46.7054,46.6035,46.6776,695771.0
2019-03-13 09:30:00,50.89,51.19,50.54,51.04,420963.0,47.1314,47.4092,46.8072,47.2703,420963.0
2019-03-13 09:40:00,51.05,51.5,50.94,51.4,289841.0,47.2796,47.6963,47.1777,47.6037,289841.0
2019-03-13 09:50:00,51.39,51.5,51.15,51.45,192707.0,47.5944,47.6963,47.3722,47.65,192707.0
2019-03-13 10:00:00,51.45,51.54,51.35,51.46,135519.0,47.65,47.7334,47.5574,47.6593,135519.0
2019-03-13 10:10:00,51.46,51.58,51.4,51.56,189538.0,47.6593,47.7704,47.6037,47.7519,189538.0
2019-03-13 10:20:00,51.58,51.78,51.54,51.75,416792.0,47.7704,47.9556,47.7334,47.9279,416792.0
2019-03-13 10:30:00,51.74,51.75,51.5,51.54,110241.0,47.9186,47.9279,47.6963,47.7334,110241.0
2019-03-13 10:40:00,51.53,51.59,51.31,51.34,128262.0,47.7241,47.7797,47.5204,47.5481,128262.0
2019-03-13 10:50:00,51.34,51.42,51.28,51.4,112641.0,47.5481,47.6222,47.4926,47.6037,112641.0
2019-03-13 11:00:00,51.41,51.54,51.3,51.42,286649.0,47.613,47.7334,47.5111,47.6222,286649.0
2019-03-13 11:10:00,51.44,51.64,51.43,51.64,83528.0,47.6408,47.826,47.6315,47.826,83528.0
2019-03-13 11:20:00,51.64,51.69,51.57,51.57,81466.0,47.826,47.8723,47.7612,47.7612,81466.0
2019-03-13 11:30:00,51.57,51.6,51.44,51.44,93165.0,47.7612,47.7889,47.6408,47.6408,93165.0
2019-03-13 11:40:00,51.44,51.46,51.18,51.22,132541.0,47.6408,47.6593,47.4,47.437,132541.0
2019-03-13 11:50:00,51.21,51.21,50.52,50.88,498781.0,47.4277,47.4277,46.7887,47.1221,498781.0
2019-03-13 12:00:00,50.88,51.14,50.75,51.04,181530.0,47.1221,47.3629,47.0017,47.2703,181530.0
2019-03-13 12:10:00,51.03,51.15,50.93,50.97,136162.0,47.261,47.3722,47.1684,47.2055,136162.0
2019-03-13 12:20:00,50.96,51.07,50.93,51.05,69569.0,47.1962,47.2981,47.1684,47.2796,69569.0
2019-03-13 12:30:00,51.05,51.07,50.86,50.86,49541.0,47.2796,47.2981,47.1036,47.1036,49541.0
2019-03-13 12:40:00,50.85,50.99,50.85,50.91,52816.0,47.0943,47.224,47.0943,47.1499,52816.0
2019-03-13 12:50:00,50.91,51.0,50.91,50.96,55314.0,47.1499,47.2333,47.1499,47.1962,55314.0
2019-03-13 13:00:00,50.97,51.05,50.95,51.01,52883.0,47.2055,47.2796,47.1869,47.2425,52883.0
2019-03-13 13:10:00,51.02,51.12,50.97,51.07,133460.0,47.2518,47.3444,47.2055,47.2981,133460.0
2019-03-13 13:20:00,51.08,51.11,51.04,51.05,116854.0,47.3073,47.3351,47.2703,47.2796,116854.0
2019-03-13 13:30:00,51.05,51.07,50.97,50.99,99983.0,47.2796,47.2981,47.2055,47.224,99983.0
2019-03-13 13:40:00,50.99,51.0,50.81,50.87,69874.0,47.224,47.2333,47.0573,47.1129,69874.0
2019-03-13 13:50:00,50.86,50.89,50.81,50.89,40177.0,47.1036,47.1314,47.0573,47.1314,40177.0
2019-03-13 14:00:00,50.9,50.9,50.8,50.88,94678.0,47.1406,47.1406,47.048,47.1221,94678.0
2019-03-13 14:10:00,50.87,50.9,50.82,50.86,65629.0,47.1129,47.1406,47.0665,47.1036,65629.0
2019-03-13 14:20:00,50.85,50.88,49.28,49.32,1041338.0,47.0943,47.1221,45.6403,45.6773,1041338.0
2019-03-13 14:30:00,49.32,50.25,48.58,49.57,1663211.0,45.6773,46.5386,44.992,45.9089,1663211.0
2019-03-13 14:40:00,49.59,50.06,49.55,49.76,591366.0,45.9274,46.3627,45.8903,46.0848,591366.0
2019-03-13 14:50:00,49.76,50.14,49.75,50.09,636278.0,46.0848,46.4368,46.0756,46.3905,636278.0
2019-03-13 15:00:00,50.08,50.17,49.99,50.14,423237.0,46.3812,46.4646,46.2978,46.4368,423237.0
2019-03-13 15:10:00,50.13,50.22,50.06,50.18,298670.0,46.4275,46.5109,46.3627,46.4738,298670.0
2019-03-13 15:20:00,50.18,50.3,50.13,50.3,282178.0,46.4738,46.585,46.4275,46.585,282178.0
2019-03-13 15:30:00,50.29,50.48,50.26,50.41,466288.0,46.5757,46.7517,46.5479,46.6868,466288.0
2019-03-13 15:40:00,50.41,50.62,50.4,50.4,440351.0,46.6868,46.8813,46.6776,46.6776,440351.0
2019-03-13 15:50:00,50.41,50.73,50.4,50.61,714968.0,46.6868,46.9832,46.6776,46.8721,714968.0
2019-03-14 09:30:00,50.78,51.31,50.61,51.25,337897.0,47.0295,47.5204,46.8721,47.4648,337897.0
2019-03-14 09:40:00,51.24,51.38,51.14,51.22,372957.0,47.4555,47.5852,47.3629,47.437,372957.0
2019-03-14 09:50:00,51.24,51.31,51.03,51.19,105280.0,47.4555,47.5204,47.261,47.4092,105280.0
2019-03-14 10:00:00,51.19,51.27,50.91,50.91,122143.0,47.4092,47.4833,47.1499,47.1499,122143.0
2019-03-14 10:10:00,50.94,51.28,50.91,51.23,249261.0,47.1777,47.4926,47.1499,47.4463,249261.0
2019-03-14 10:20:00,51.24,51.36,51.19,51.21,134072.0,47.4555,47.5667,47.4092,47.4277,134072.0
2019-03-14 10:30:00,51.21,51.4,51.19,51.36,207028.0,47.4277,47.6037,47.4092,47.5667,207028.0
2019-03-14 10:40:00,51.34,51.59,51.29,51.48,249856.0,47.5481,47.7797,47.5018,47.6778,249856.0
2019-03-14 10:50:00,51.47,51.47,51.23,51.43,106537.0,47.6685,47.6685,47.4463,47.6315,106537.0
2019-03-14 11:00:00,51.43,51.5,51.14,51.15,111700.0,47.6315,47.6963,47.3629,47.3722,111700.0
2019-03-14 11:10:00,51.15,51.3,51.14,51.21,133142.0,47.3722,47.5111,47.3629,47.4277,133142.0
2019-03-14 11:20:00,51.22,51.28,51.14,51.14,170110.0,47.437,47.4926,47.3629,47.3629,170110.0
2019-03-14 11:30:00,51.14,51.14,51.03,51.04,147656.0,47.3629,47.3629,47.261,47.2703,147656.0
2019-03-14 11:40:00,51.04,51.07,50.95,51.06,92448.0,47.2703,47.2981,47.1869,47.2888,92448.0
2019-03-14 11:50:00,51.06,51.08,50.92,50.93,60362.0,47.2888,47.3073,47.1592,47.1684,60362.0
2019-03-14 12:00:00,50.95,51.06,50.93,51.05,65788.0,47.1869,47.2888,47.1684,47.2796,65788.0
2019-03-14 12:10:00,51.05,51.14,50.95,51.11,105475.0,47.2796,47.3629,47.1869,47.3351,105475.0
2019-03-14 12:20:00,51.09,51.12,51.03,51.11,67076.0,47.3166,47.3444,47.261,47.3351,67076.0
2019-03-14 12:30:00,51.1,51.19,51.07,51.11,136612.0,47.3259,47.4092,47.2981,47.3351,136612.0
2019-03-14 12:40:00,51.12,51.15,51.09,51.12,35918.0,47.3444,47.3722,47.3166,47.3444,35918.0
2019-03-14 12:50:00,51.13,51.17,51.1,51.1,45185.0,47.3537,47.3907,47.3259,47.3259,45185.0
2019-03-14 13:00:00,51.11,51.13,51.06,51.07,46550.0,47.3351,47.3537,47.2888,47.2981,46550.0
2019-03-14 13:10:00,51.08,51.13,51.02,51.05,78740.0,47.3073,47.3537,47.2518,47.2796,78740.0
2019-03-14 13:20:00,51.05,51.09,51.0,51.05,63526.0,47.2796,47.3166,47.2333,47.2796,63526.0
2019-03-14 13:30:00,51.05,51.07,51.01,51.04,42312.0,47.2796,47.2981,47.2425,47.2703,42312.0
2019-03-14 13:40:00,51.04,51.05,50.97,50.98,73911.0,47.2703,47.2796,47.2055,47.2147,73911.0
2019-03-14 13:50:00,50.97,50.97,50.9,50.95,62079.0,47.2055,47.2055,47.1406,47.1869,62079.0
2019-03-14 14:00:00,50.94,50.95,50.87,50.89,68568.0,47.1777,47.1869,47.1129,47.1314,68568.0
2019-03-14 14:10:00,50.89,50.95,50.87,50.95,50726.0,47.1314,47.1869,47.1129,47.1869,50726.0
2019-03-14 14:20:00,50.94,50.98,50.93,50.95,40844.0,47.1777,47.2147,47.1684,47.1869,40844.0
2019-03-14 14:30:00,50.94,50.95,50.86,50.87,70454.0,47.1777,47.1869,47.1036,47.1129,70454.0
2019-03-14 14:40:00,50.86,50.91,50.86,50.86,43492.0,47.1036,47.1499,47.1036,47.1036,43492.0
2019-03-14 14:50:00,50.86,50.94,50.83,50.93,71096.0,47.1036,47.1777,47.0758,47.1684,71096.0
2019-03-14 15:00:00,50.94,51.07,50.93,51.05,72601.0,47.1777,47.2981,47.1684,47.2796,72601.0
2019-03-14 15:10:00,51.05,51.19,51.04,51.16,129445.0,47.2796,47.4092,47.2703,47.3814,129445.0
2019-03-14 15:20:00,51.15,51.23,51.13,51.21,96849.0,47.3722,47.4463,47.3537,47.4277,96849.0
2019-03-14 15:30:00,51.21,51.21,51.11,51.14,147849.0,47.4277,47.4277,47.3351,47.3629,147849.0
2019-03-14 15:40:00,51.14,51.2,51.09,51.16,217729.0,47.3629,47.4185,47.3166,47.3814,217729.0
2019-03-14 15:50:00,51.17,51.3,51.12,51.15,746401.0,47.3907,47.5111,47.3444,47.3722,746401.0
2019-03-15 09:30:00,51.16,51.34,50.95,51.15,709947.0,47.3814,47.5481,47.1869,47.3722,709947.0
2019-03-15 09:40:00,51.14,51.38,51.01,51.37,138468.0,47.3629,47.5852,47.2425,47.5759,138468.0
2019-03-15 09:50:00,51.39,51.42,51.31,51.32,101030.0,47.5944,47.6222,47.5204,47.5296,101030.0
2019-03-15 10:00:00,51.33,51.41,51.21,51.3,112974.0,47.5389,47.613,47.4277,47.5111,112974.0
2019-03-15 10:10:00,51.3,51.34,51.23,51.27,80883.0,47.5111,47.5481,47.4463,47.4833,80883.0
2019-03-15 10:20:00,51.25,51.3,51.19,51.25,148623.0,47.4648,47.5111,47.4092,47.4648,148623.0
2019-03-15 10:30:00,51.25,51.31,51.24,51.25,81032.0,47.4648,47.5204,47.4555,47.4648,81032.0
2019-03-15 10:40:00,51.25,51.31,51.14,51.15,118160.0,47.4648,47.5204,47.3629,47.3722,118160.0
2019-03-15 10:50:00,51.15,51.23,51.07,51.21,86526.0,47.3722,47.4463,47.2981,47.4277,86526.0
2019-03-15 11:00:00,51.21,51.23,51.14,51.17,59382.0,47.4277,47.4463,47.3629,47.3907,59382.0
2019-03-15 11:10:00,51.16,51.64,51.16,51.53,418958.0,47.3814,47.826,47.3814,47.7241,418958.0
2019-03-15 11:20:00,51.53,51.56,51.34,51.48,157218.0,47.7241,47.7519,47.5481,47.6778,157218.0
2019-03-15 11:30:00,51.48,51.48,51.28,51.38,141898.0,47.6778,47.6778,47.4926,47.5852,141898.0
2019-03-15 11:40:00,51.39,51.58,51.36,51.57,142571.0,47.5944,47.7704,47.5667,47.7612,142571.0
2019-03-15 11:50:00,51.57,51.6,51.47,51.5,62092.0,47.7612,47.7889,47.6685,47.6963,62092.0
2019-03-15 12:00:00,51.49,51.52,51.42,51.48,71890.0,47.6871,47.7148,47.6222,47.6778,71890.0
2019-03-15 12:10:00,51.48,51.57,51.45,51.53,80621.0,47.6778,47.7612,47.65,47.7241,80621.0
2019-03-15 12:20:00,51.53,51.55,51.44,51.47,62468.0,47.7241,47.7426,47.6408,47.6685,62468.0
2019-03-15 12:30:00,51.47,51.5,51.45,51.47,36021.0,47.6685,47.6963,47.65,47.6685,36021.0
2019-03-15 12:40:00,51.47,51.5,51.44,51.48,44455.0,47.6685,47.6963,47.6408,47.6778,44455.0
2019-03-15 12:50:00,51.48,51.5,51.42,51.45,45843.0,47.6778,47.6963,47.6222,47.65,45843.0
2019-03-15 13:00:00,51.44,51.49,51.44,51.45,43060.0,47.6408,47.6871,47.6408,47.65,43060.0
2019-03-15 13:10:00,51.45,51.45,51.4,51.41,62166.0,47.65,47.65,47.6037,47.613,62166.0
2019-03-15 13:20:00,51.4,51.45,51.34,51.41,109639.0,47.6037,47.65,47.5481,47.613,109639.0
2019-03-15 13:30:00,51.41,51.48,51.41,51.47,39486.0,47.613,47.6778,47.613,47.6685,39486.0
2019-03-15 13:40:00,51.47,51.52,51.41,51.52,57035.0,47.6685,47.7148,47.613,47.7148,57035.0
2019-03-15 13:50:00,51.52,51.57,51.51,51.54,80476.0,47.7148,47.7612,47.7056,47.7334,80476.0
2019-03-15 14:00:00,51.53,51.66,51.51,51.6,112816.0,47.7241,47.8445,47.7056,47.7889,112816.0
2019-03-15 14:10:00,51.59,51.72,51.58,51.72,106456.0,47.7797,47.9001,47.7704,47.9001,106456.0
2019-03-15 14:20:00,51.72,51.72,51.55,51.55,79625.0,47.9001,47.9001,47.7426,47.7426,79625.0
2019-03-15 14:30:00,51.56,51.65,51.55,51.64,91187.0,47.7519,47.8352,47.7426,47.826,91187.0
2019-03-15 14:40:00,51.64,51.68,51.46,51.49,89909.0,47.826,47.863,47.6593,47.6871,89909.0
2019-03-15 14:50:00,51.5,51.52,51.42,51.47,74557.0,47.6963,47.7148,47.6222,47.6685,74557.0
2019-03-15 15:00:00,51.47,51.49,51.43,51.45,84652.0,47.6685,47.6871,47.6315,47.65,84652.0
2019-03-15 15:10:00,51.45,51.49,51.41,51.47,88475.0,47.65,47.6871,47.613,47.6685,88475.0
2019-03-15 15:20:00,51.48,51.57,51.46,51.47,118974.0,47.6778,47.7612,47.6593,47.6685,118974.0
2019-03-15 15:30:00,51.47,51.53,51.42,51.5,149200.0,47.6685,47.7241,47.6222,47.6963,149200.0
2019-03-15 15:40:00,51.5,51.54,51.41,51.42,248926.0,47.6963,47.7334,47.613,47.6222,248926.0
2019-03-15 15:50:00,51.42,51.42,51.28,51.37,444352.0,47.6222,47.6222,47.4926,47.5759,444352.0
2019-03-18 09:30:00,51.34,51.54,51.07,51.16,148023.0,47.5481,47.7334,47.2981,47.3814,148023.0
2019-03-18 09:40:00,51.14,51.33,51.13,51.27,49910.0,47.3629,47.5389,47.3537,47.4833,49910.0
2019-03-18 09:50:00,51.28,51.42,51.25,51.38,57104.0,47.4926,47.6222,47.4648,47.5852,57104.0
2019-03-18 10:00:00,51.37,51.47,51.28,51.34,68941.0,47.5759,47.6685,47.4926,47.5481,68941.0
2019-03-18 10:10:00,51.35,51.43,51.27,51.35,69216.0,47.5574,47.6315,47.4833,47.5574,69216.0
2019-03-18 10:20:00,51.37,51.42,51.3,51.39,117375.0,47.5759,47.6222,47.5111,47.5944,117375.0
2019-03-18 10:30:00,51.39,51.45,51.31,51.33,76347.0,47.5944,47.65,47.5204,47.5389,76347.0
2019-03-18 10:40:00,51.33,51.41,51.32,51.41,39237.0,47.5389,47.613,47.5296,47.613,39237.0
2019-03-18 10:50:00,51.41,51.44,51.35,51.4,78354.0,47.613,47.6408,47.5574,47.6037,78354.0
2019-03-18 11:00:00,51.41,51.47,51.33,51.36,95386.0,47.613,47.6685,47.5389,47.5667,95386.0
2019-03-18 11:10:00,51.36,51.37,51.27,51.28,126270.0,47.5667,47.5759,47.4833,47.4926,126270.0
2019-03-18 11:20:00,51.29,51.3,51.17,51.2,55501.0,47.5018,47.5111,47.3907,47.4185,55501.0
2019-03-18 11:30:00,51.19,51.21,51.15,51.2,51676.0,47.4092,47.4277,47.3722,47.4185,51676.0
2019-03-18 11:40:00,51.2,51.27,51.19,51.27,45565.0,47.4185,47.4833,47.4092,47.4833,45565.0
2019-03-18 11:50:00,51.27,51.29,51.15,51.17,47313.0,47.4833,47.5018,47.3722,47.3907,47313.0
2019-03-18 12:00:00,51.18,51.21,51.1,51.11,77759.0,47.4,47.4277,47.3259,47.3351,77759.0
2019-03-18 12:10:00,51.11,51.17,51.1,51.16,35704.0,47.3351,47.3907,47.3259,47.3814,35704.0
2019-03-18 12:20:00,51.15,51.24,51.15,51.22,59746.0,47.3722,47.4555,47.3722,47.437,59746.0
2019-03-18 12:30:00,51.21,51.27,51.18,51.22,29999.0,47.4277,47.4833,47.4,47.437,29999.0
2019-03-18 12:40:00,51.22,51.3,51.21,51.28,23287.0,47.437,47.5111,47.4277,47.4926,23287.0
2019-03-18 12:50:00,51.28,51.3,51.23,51.27,29580.0,47.4926,47.5111,47.4463,47.4833,29580.0
2019-03-18 13:00:00,51.28,51.31,51.27,51.3,39430.0,47.4926,47.5204,47.4833,47.5111,39430.0
2019-03-18 13:10:00,51.31,51.36,51.26,51.27,54263.0,47.5204,47.5667,47.474,47.4833,54263.0
2019-03-18 13:20:00,51.28,51.31,51.25,51.26,42440.0,47.4926,47.5204,47.4648,47.474,42440.0
2019-03-18 13:30:00,51.26,51.26,51.16,51.23,34607.0,47.474,47.474,47.3814,47.4463,34607.0
2019-03-18 13:40:00,51.23,51.24,51.17,51.18,89270.0,47.4463,47.4555,47.3907,47.4,89270.0
2019-03-18 13:50:00,51.2,51.25,51.18,51.19,26144.0,47.4185,47.4648,47.4,47.4092,26144.0
2019-03-18 14:00:00,51.19,51.23,51.15,51.23,76878.0,47.4092,47.4463,47.3722,47.4463,76878.0
2019-03-18 14:10:00,51.23,51.29,51.22,51.26,33532.0,47.4463,47.5018,47.437,47.474,33532.0
2019-03-18 14:20:00,51.27,51.33,51.26,51.33,43448.0,47.4833,47.5389,47.474,47.5389,43448.0
2019-03-18 14:30:00,51.34,51.36,51.3,51.36,26533.0,47.5481,47.5667,47.5111,47.5667,26533.0
2019-03-18 14:40:00,51.36,51.36,51.27,51.33,39561.0,47.5667,47.5667,47.4833,47.5389,39561.0
2019-03-18 14:50:00,51.33,51.35,51.23,51.23,151390.0,47.5389,47.5574,47.4463,47.4463,151390.0
2019-03-18 15:00:00,51.25,51.25,51.12,51.14,87634.0,47.4648,47.4648,47.3444,47.3629,87634.0
2019-03-18 15:10:00,51.14,51.19,51.12,51.17,72081.0,47.3629,47.4092,47.3444,47.3907,72081.0
2019-03-18 15:20:00,51.16,51.18,51.08,51.13,134235.0,47.3814,47.4,47.3073,47.3537,134235.0
2019-03-18 15:30:00,51.13,51.14,51.05,51.06,173211.0,47.3537,47.3629,47.2796,47.2888,173211.0
2019-03-18 15:40:00,51.07,51.12,51.0,51.12,408511.0,47.2981,47.3444,47.2333,47.3444,408511.0
2019-03-18 15:50:00,51.12,51.14,51.06,51.08,358488.0,47.3444,47.3629,47.2888,47.3073,358488.0
2019-03-19 09:30:00,51.17,51.56,51.16,51.53,179682.0,47.3907,47.7519,47.3814,47.7241,179682.0
2019-03-19 09:40:00,51.54,51.72,51.44,51.69,98424.0,47.7334,47.9001,47.6408,47.8723,98424.0
2019-03-19 09:50:00,51.69,51.71,51.43,51.44,116407.0,47.8723,47.8908,47.6315,47.6408,116407.0
2019-03-19 10:00:00,51.43,51.53,51.33,51.36,139279.0,47.6315,47.7241,47.5389,47.5667,139279.0
2019-03-19 10:10:00,51.36,51.47,51.26,51.27,78388.0,47.5667,47.6685,47.474,47.4833,78388.0
2019-03-19 10:20:00,51.26,51.3,51.17,51.27,114493.0,47.474,47.5111,47.3907,47.4833,114493.0
2019-03-19 10:30:00,51.28,51.51,51.28,51.46,81844.0,47.4926,47.7056,47.4926,47.6593,81844.0
2019-03-19 10:40:00,51.46,51.49,51.32,51.38,102028.0,47.6593,47.6871,47.5296,47.5852,102028.0
2019-03-19 10:50:00,51.38,51.4,51.24,51.24,47473.0,47.5852,47.6037,47.4555,47.4555,47473.0
2019-03-19 11:00:00,51.26,51.3,51.23,51.25,53972.0,47.474,47.5111,47.4463,47.4648,53972.0
2019-03-19 11:10:00,51.25,51.26,51.14,51.16,53456.0,47.4648,47.474,47.3629,47.3814,53456.0
2019-03-19 11:20:00,51.17,51.21,51.13,51.15,30967.0,47.3907,47.4277,47.3537,47.3722,30967.0
2019-03-19 11:30:00,51.14,51.2,51.13,51.19,42623.0,47.3629,47.4185,47.3537,47.4092,42623.0
2019-03-19 11:40:00,51.19,51.21,51.12,51.21,58012.0,47.4092,47.4277,47.3444,47.4277,58012.0
2019-03-19 11:50:00,51.22,51.33,51.21,51.31,46722.0,47.437,47.5389,47.4277,47.5204,46722.0
2019-03-19 12:00:00,51.31,51.32,51.26,51.3,42719.0,47.5204,47.5296,47.474,47.5111,42719.0
2019-03-19 12:10:00,51.3,51.33,51.27,51.32,49945.0,47.5111,47.5389,47.4833,47.5296,49945.0
2019-03-19 12:20:00,51.32,51.35,51.24,51.24,49720.0,47.5296,47.5574,47.4555,47.4555,49720.0
2019-03-19 12:30:00,51.25,51.3,51.22,51.22,34957.0,47.4648,47.5111,47.437,47.437,34957.0
2019-03-19 12:40:00,51.23,51.25,51.05,51.06,65747.0,47.4463,47.4648,47.2796,47.2888,65747.0
2019-03-19 12:50:00,51.06,51.26,51.06,51.26,55678.0,47.2888,47.474,47.2888,47.474,55678.0
2019-03-19 13:00:00,51.27,51.27,51.14,51.15,62940.0,47.4833,47.4833,47.3629,47.3722,62940.0
2019-03-19 13:10:00,51.15,51.21,51.15,51.17,31213.0,47.3722,47.4277,47.3722,47.3907,31213.0
2019-03-19 13:20:00,51.18,51.19,51.13,51.13,35985.0,47.4,47.4092,47.3537,47.3537,35985.0
2019-03-19 13:30:00,51.13,51.13,51.07,51.08,87073.0,47.3537,47.3537,47.2981,47.3073,87073.0
2019-03-19 13:40:00,51.08,51.11,51.05,51.07,44888.0,47.3073,47.3351,47.2796,47.2981,44888.0
2019-03-19 13:50:00,51.08,51.11,51.05,51.05,44371.0,47.3073,47.3351,47.2796,47.2796,44371.0
2019-03-19 14:00:00,51.05,51.11,51.05,51.11,47761.0,47.2796,47.3351,47.2796,47.3351,47761.0
2019-03-19 14:10:00,51.1,51.11,50.97,51.0,71260.0,47.3259,47.3351,47.2055,47.2333,71260.0
2019-03-19 14:20:00,51.0,51.03,50.98,51.03,60491.0,47.2333,47.261,47.2147,47.261,60491.0
2019-03-19 14:30:00,51.03,51.06,50.98,51.02,74810.0,47.261,47.2888,47.2147,47.2518,74810.0
2019-03-19 14:40:00,51.02,51.07,51.01,51.01,56696.0,47.2518,47.2981,47.2425,47.2425,56696.0
2019-03-19 14:50:00,51.01,51.01,50.91,50.93,140482.0,47.2425,47.2425,47.1499,47.1684,140482.0
2019-03-19 15:00:00,50.93,50.96,50.88,50.94,120588.0,47.1684,47.1962,47.1221,47.1777,120588.0
2019-03-19 15:10:00,50.94,50.94,50.81,50.84,95056.0,47.1777,47.1777,47.0573,47.0851,95056.0
2019-03-19 15:20:00,50.83,50.84,50.64,50.66,100779.0,47.0758,47.0851,46.8998,46.9184,100779.0
2019-03-19 15:30:00,50.66,50.69,50.51,50.56,180043.0,46.9184,46.9461,46.7794,46.8258,180043.0
2019-03-19 15:40:00,50.56,50.59,50.47,50.58,184487.0,46.8258,46.8535,46.7424,46.8443,184487.0
2019-03-19 15:50:00,50.58,50.74,50.51,50.73,394398.0,46.8443,46.9925,46.7794,46.9832,394398.0
2019-03-20 09:30:00,50.5,50.7,50.33,50.4,162212.0,46.7702,46.9554,46.6127,46.6776,162212.0
2019-03-20 09:40:00,50.41,50.54,50.29,50.32,93401.0,46.6868,46.8072,46.5757,46.6035,93401.0
2019-03-20 09:50:00,50.32,50.36,50.07,50.08,141100.0,46.6035,46.6405,46.3719,46.3812,141100.0
2019-03-20 10:00:00,50.06,50.08,49.91,50.02,175153.0,46.3627,46.3812,46.2238,46.3256,175153.0
2019-03-20 10:10:00,50.01,50.05,49.89,49.92,89447.0,46.3164,46.3534,46.2052,46.233,89447.0
2019-03-20 10:20:00,49.93,49.95,49.63,49.73,138463.0,46.2423,46.2608,45.9644,46.0571,138463.0
2019-03-20 10:30:00,49.74,49.79,49.63,49.64,116237.0,46.0663,46.1126,45.9644,45.9737,116237.0
2019-03-20 10:40:00,49.64,49.73,49.6,49.73,104602.0,45.9737,46.0571,45.9367,46.0571,104602.0
2019-03-20 10:50:00,49.71,49.75,49.61,49.75,136679.0,46.0385,46.0756,45.9459,46.0756,136679.0
2019-03-20 11:00:00,49.75,49.87,49.75,49.82,108249.0,46.0756,46.1867,46.0756,46.1404,108249.0
2019-03-20 11:10:00,49.81,49.84,49.72,49.77,130599.0,46.1311,46.1589,46.0478,46.0941,130599.0
2019-03-20 11:20:00,49.77,49.77,49.7,49.7,72566.0,46.0941,46.0941,46.0293,46.0293,72566.0
2019-03-20 11:30:00,49.7,49.71,49.57,49.61,127274.0,46.0293,46.0385,45.9089,45.9459,127274.0
2019-03-20 11:40:00,49.62,49.63,49.53,49.56,81205.0,45.9552,45.9644,45.8718,45.8996,81205.0
2019-03-20 11:50:00,49.55,49.58,49.46,49.52,86107.0,45.8903,45.9181,45.807,45.8626,86107.0
2019-03-20 12:00:00,49.53,49.59,49.51,49.59,74455.0,45.8718,45.9274,45.8533,45.9274,74455.0
2019-03-20 12:10:00,49.58,49.6,49.54,49.57,63789.0,45.9181,45.9367,45.8811,45.9089,63789.0
2019-03-20 12:20:00,49.58,49.58,49.45,49.54,128476.0,45.9181,45.9181,45.7977,45.8811,128476.0
2019-03-20 12:30:00,49.54,49.55,49.4,49.47,92430.0,45.8811,45.8903,45.7514,45.8163,92430.0
2019-03-20 12:40:00,49.48,49.54,49.44,49.51,60342.0,45.8255,45.8811,45.7885,45.8533,60342.0
2019-03-20 12:50:00,49.5,49.6,49.46,49.59,93960.0,45.844,45.9367,45.807,45.9274,93960.0
2019-03-20 13:00:00,49.59,49.68,49.57,49.65,67478.0,45.9274,46.0107,45.9089,45.983,67478.0
2019-03-20 13:10:00,49.65,49.68,49.6,49.61,60984.0,45.983,46.0107,45.9367,45.9459,60984.0
2019-03-20 13:20:00,49.61,49.63,49.57,49.61,62794.0,45.9459,45.9644,45.9089,45.9459,62794.0
2019-03-20 13:30:00,49.61,49.65,49.6,49.62,47934.0,45.9459,45.983,45.9367,45.9552,47934.0
2019-03-20 13:40:00,49.62,49.64,49.58,49.59,58895.0,45.9552,45.9737,45.9181,45.9274,58895.0
2019-03-20 13:50:00,49.59,49.69,49.56,49.69,90291.0,45.9274,46.02,45.8996,46.02,90291.0
2019-03-20 14:00:00,49.69,49.85,49.68,49.77,212475.0,46.02,46.1682,46.0107,46.0941,212475.0
2019-03-20 14:10:00,49.77,49.83,49.73,49.73,154881.0,46.0941,46.1497,46.0571,46.0571,154881.0
2019-03-20 14:20:00,49.72,49.86,49.71,49.86,97056.0,46.0478,46.1775,46.0385,46.1775,97056.0
2019-03-20 14:30:00,49.86,49.89,49.8,49.88,125963.0,46.1775,46.2052,46.1219,46.196,125963.0
2019-03-20 14:40:00,49.88,50.06,49.88,50.05,102460.0,46.196,46.3627,46.196,46.3534,102460.0
2019-03-20 14:50:00,50.05,50.12,49.98,50.02,93346.0,46.3534,46.4182,46.2886,46.3256,93346.0
2019-03-20 15:00:00,50.03,50.08,49.86,49.88,101786.0,46.3349,46.3812,46.1775,46.196,101786.0
2019-03-20 15:10:00,49.89,49.91,49.8,49.88,85291.0,46.2052,46.2238,46.1219,46.196,85291.0
2019-03-20 15:20:00,49.88,49.93,49.83,49.85,92351.0,46.196,46.2423,46.1497,46.1682,92351.0
2019-03-20 15:30:00,49.86,49.89,49.66,49.66,217130.0,46.1775,46.2052,45.9922,45.9922,217130.0
2019-03-20 15:40:00,49.66,49.8,49.62,49.75,266627.0,45.9922,46.1219,45.9552,46.0756,266627.0
2019-03-20 15:50:00,49.75,49.75,49.62,49.69,405652.0,46.0756,46.0756,45.9552,46.02,405652.0
2019-03-21 09:30:00,49.7,50.23,49.7,50.1,250751.0,46.0293,46.5201,46.0293,46.3997,250751.0
2019-03-21 09:40:00,50.09,50.35,49.97,50.34,119582.0,46.3905,46.6313,46.2793,46.622,119582.0
2019-03-21 09:50:00,50.32,50.5,50.24,50.37,132841.0,46.6035,46.7702,46.5294,46.6498,132841.0
2019-03-21 10:00:00,50.37,50.5,50.33,50.48,143923.0,46.6498,46.7702,46.6127,46.7517,143923.0
2019-03-21 10:10:00,50.49,50.56,50.35,50.36,190490.0,46.7609,46.8258,46.6313,46.6405,190490.0
2019-03-21 10:20:00,50.38,50.53,50.35,50.51,133181.0,46.659,46.798,46.6313,46.7794,133181.0
2019-03-21 10:30:00,50.51,50.58,50.4,50.46,163811.0,46.7794,46.8443,46.6776,46.7331,163811.0
2019-03-21 10:40:00,50.47,50.49,50.36,50.4,113527.0,46.7424,46.7609,46.6405,46.6776,113527.0
2019-03-21 10:50:00,50.38,50.66,50.38,50.66,133776.0,46.659,46.9184,46.659,46.9184,133776.0
2019-03-21 11:00:00,50.66,50.83,50.66,50.72,255470.0,46.9184,47.0758,46.9184,46.9739,255470.0
2019-03-21 11:10:00,50.72,50.81,50.7,50.75,176830.0,46.9739,47.0573,46.9554,47.0017,176830.0
2019-03-21 11:20:00,50.75,50.89,50.74,50.84,128356.0,47.0017,47.1314,46.9925,47.0851,128356.0
2019-03-21 11:30:00,50.84,50.95,50.81,50.93,94966.0,47.0851,47.1869,47.0573,47.1684,94966.0
2019-03-21 11:40:00,50.92,50.98,50.83,50.95,122949.0,47.1592,47.2147,47.0758,47.1869,122949.0
2019-03-21 11:50:00,50.95,50.99,50.91,50.99,102924.0,47.1869,47.224,47.1499,47.224,102924.0
2019-03-21 12:00:00,50.98,51.02,50.96,50.98,91261.0,47.2147,47.2518,47.1962,47.2147,91261.0
2019-03-21 12:10:00,50.98,51.03,50.97,50.98,61619.0,47.2147,47.261,47.2055,47.2147,61619.0
2019-03-21 12:20:00,50.97,50.98,50.84,50.85,65638.0,47.2055,47.2147,47.0851,47.0943,65638.0
2019-03-21 12:30:00,50.86,50.91,50.79,50.8,71483.0,47.1036,47.1499,47.0388,47.048,71483.0
2019-03-21 12:40:00,50.8,50.87,50.79,50.82,39732.0,47.048,47.1129,47.0388,47.0665,39732.0
2019-03-21 12:50:00,50.82,50.86,50.77,50.79,36346.0,47.0665,47.1036,47.0202,47.0388,36346.0
2019-03-21 13:00:00,50.79,50.93,50.79,50.89,57959.0,47.0388,47.1684,47.0388,47.1314,57959.0
2019-03-21 13:10:00,50.88,50.9,50.82,50.85,76857.0,47.1221,47.1406,47.0665,47.0943,76857.0
2019-03-21 13:20:00,50.85,50.88,50.78,50.88,62692.0,47.0943,47.1221,47.0295,47.1221,62692.0
2019-03-21 13:30:00,50.88,50.88,50.78,50.78,42604.0,47.1221,47.1221,47.0295,47.0295,42604.0
2019-03-21 13:40:00,50.79,50.85,50.71,50.76,70563.0,47.0388,47.0943,46.9647,47.011,70563.0
2019-03-21 13:50:00,50.76,50.82,50.68,50.72,30400.0,47.011,47.0665,46.9369,46.9739,30400.0
2019-03-21 14:00:00,50.72,50.77,50.7,50.74,85234.0,46.9739,47.0202,46.9554,46.9925,85234.0
2019-03-21 14:10:00,50.75,50.82,50.67,50.7,107096.0,47.0017,47.0665,46.9276,46.9554,107096.0
2019-03-21 14:20:00,50.7,50.71,50.6,50.66,97003.0,46.9554,46.9647,46.8628,46.9184,97003.0
2019-03-21 14:30:00,50.65,50.73,50.58,50.72,84729.0,46.9091,46.9832,46.8443,46.9739,84729.0
2019-03-21 14:40:00,50.73,50.89,50.73,50.87,72315.0,46.9832,47.1314,46.9832,47.1129,72315.0
2019-03-21 14:50:00,50.86,50.94,50.83,50.87,122077.0,47.1036,47.1777,47.0758,47.1129,122077.0
2019-03-21 15:00:00,50.87,51.01,50.85,50.91,150324.0,47.1129,47.2425,47.0943,47.1499,150324.0
2019-03-21 15:10:00,50.91,50.92,50.86,50.9,113420.0,47.1499,47.1592,47.1036,47.1406,113420.0
2019-03-21 15:20:00,50.9,50.93,50.87,50.91,72819.0,47.1406,47.1684,47.1129,47.1499,72819.0
2019-03-21 15:30:00,50.91,50.92,50.84,50.86,105971.0,47.1499,47.1592,47.0851,47.1036,105971.0
2019-03-21 15:40:00,50.86,50.95,50.83,50.85,190197.0,47.1036,47.1869,47.0758,47.0943,190197.0
2019-03-21 15:50:00,50.86,50.86,50.73,50.74,528873.0,47.1036,47.1036,46.9832,46.9925,528873.0
2019-03-22 09:30:00,50.42,50.52,50.29,50.3,159521.0,46.6961,46.7887,46.5757,46.585,159521.0
2019-03-22 09:40:00,50.31,50.41,50.06,50.11,113923.0,46.5942,46.6868,46.3627,46.409,113923.0
2019-03-22 09:50:00,50.12,50.16,50.03,50.07,103003.0,46.4182,46.4553,46.3349,46.3719,103003.0
2019-03-22 10:00:00,50.07,50.08,49.86,49.89,161670.0,46.3719,46.3812,46.1775,46.2052,161670.0
2019-03-22 10:10:00,49.89,49.9,49.66,49.75,204654.0,46.2052,46.2145,45.9922,46.0756,204654.0
2019-03-22 10:20:00,49.75,49.89,49.75,49.86,112258.0,46.0756,46.2052,46.0756,46.1775,112258.0
2019-03-22 10:30:00,49.86,50.03,49.86,49.97,97817.0,46.1775,46.3349,46.1775,46.2793,97817.0
2019-03-22 10:40:00,49.97,50.06,49.85,50.0,113251.0,46.2793,46.3627,46.1682,46.3071,113251.0
2019-03-22 10:50:00,49.99,50.12,49.98,49.98,115619.0,46.2978,46.4182,46.2886,46.2886,115619.0
2019-03-22 11:00:00,49.98,50.01,49.73,49.77,101071.0,46.2886,46.3164,46.0571,46.0941,101071.0
2019-03-22 11:10:00,49.76,49.92,49.75,49.89,90500.0,46.0848,46.233,46.0756,46.2052,90500.0
2019-03-22 11:20:00,49.88,49.94,49.84,49.87,131357.0,46.196,46.2515,46.1589,46.1867,131357.0
2019-03-22 11:30:00,49.86,49.88,49.66,49.66,93475.0,46.1775,46.196,45.9922,45.9922,93475.0
2019-03-22 11:40:00,49.66,49.77,49.63,49.76,74665.0,45.9922,46.0941,45.9644,46.0848,74665.0
2019-03-22 11:50:00,49.75,49.77,49.57,49.57,79035.0,46.0756,46.0941,45.9089,45.9089,79035.0
2019-03-22 12:00:00,49.58,49.71,49.58,49.67,68871.0,45.9181,46.0385,45.9181,46.0015,68871.0
2019-03-22 12:10:00,49.67,49.76,49.57,49.73,79502.0,46.0015,46.0848,45.9089,46.0571,79502.0
2019-03-22 12:20:00,49.73,49.78,49.66,49.67,57507.0,46.0571,46.1034,45.9922,46.0015,57507.0
2019-03-22 12:30:00,49.67,49.74,49.55,49.58,59678.0,46.0015,46.0663,45.8903,45.9181,59678.0
2019-03-22 12:40:00,49.58,49.63,49.55,49.59,77184.0,45.9181,45.9644,45.8903,45.9274,77184.0
2019-03-22 12:50:00,49.58,49.79,49.58,49.78,62042.0,45.9181,46.1126,45.9181,46.1034,62042.0
2019-03-22 13:00:00,49.76,49.82,49.71,49.74,57852.0,46.0848,46.1404,46.0385,46.0663,57852.0
2019-03-22 13:10:00,49.74,49.75,49.66,49.66,36433.0,46.0663,46.0756,45.9922,45.9922,36433.0
2019-03-22 13:20:00,49.67,49.67,49.62,49.64,37753.0,46.0015,46.0015,45.9552,45.9737,37753.0
2019-03-22 13:30:00,49.63,49.73,49.63,49.64,46636.0,45.9644,46.0571,45.9644,45.9737,46636.0
2019-03-22 13:40:00,49.65,49.75,49.65,49.69,44011.0,45.983,46.0756,45.983,46.02,44011.0
2019-03-22 13:50:00,49.69,49.71,49.62,49.66,44460.0,46.02,46.0385,45.9552,45.9922,44460.0
2019-03-22 14:00:00,49.66,49.74,49.64,49.65,49857.0,45.9922,46.0663,45.9737,45.983,49857.0
2019-03-22 14:10:00,49.65,49.73,49.64,49.66,51260.0,45.983,46.0571,45.9737,45.9922,51260.0
2019-03-22 14:20:00,49.66,49.7,49.64,49.67,60100.0,45.9922,46.0293,45.9737,46.0015,60100.0
2019-03-22 14:30:00,49.67,49.69,49.56,49.62,74373.0,46.0015,46.02,45.8996,45.9552,74373.0
2019-03-22 14:40:00,49.62,49.71,49.61,49.69,61626.0,45.9552,46.0385,45.9459,46.02,61626.0
2019-03-22 14:50:00,49.69,49.72,49.65,49.71,65040.0,46.02,46.0478,45.983,46.0385,65040.0
2019-03-22 15:00:00,49.71,49.77,49.63,49.65,118402.0,46.0385,46.0941,45.9644,45.983,118402.0
2019-03-22 15:10:00,49.65,49.66,49.6,49.62,80900.0,45.983,45.9922,45.9367,45.9552,80900.0
2019-03-22 15:20:00,49.61,49.67,49.57,49.57,119549.0,45.9459,46.0015,45.9089,45.9089,119549.0
2019-03-22 15:30:00,49.58,49.58,49.44,49.46,223906.0,45.9181,45.9181,45.7885,45.807,223906.0
2019-03-22 15:40:00,49.46,49.51,49.41,49.48,196075.0,45.807,45.8533,45.7607,45.8255,196075.0
2019-03-22 15:50:00,49.49,49.5,49.3,49.32,365151.0,45.8348,45.844,45.6588,45.6773,365151.0
2019-03-25 09:30:00,49.26,49.54,49.12,49.53,195684.0,45.6218,45.8811,45.4921,45.8718,195684.0
2019-03-25 09:40:00,49.53,49.53,49.22,49.24,84660.0,45.8718,45.8718,45.5847,45.6032,84660.0
2019-03-25 09:50:00,49.25,49.28,49.04,49.04,95022.0,45.6125,45.6403,45.418,45.418,95022.0
2019-03-25 10:00:00,49.05,49.08,48.87,48.9,173581.0,45.4273,45.4551,45.2606,45.2884,173581.0
2019-03-25 10:10:00,48.9,48.9,48.71,48.83,96599.0,45.2884,45.2884,45.1124,45.2235,96599.0
2019-03-25 10:20:00,48.82,49.01,48.76,49.0,92507.0,45.2143,45.3902,45.1587,45.381,92507.0
2019-03-25 10:30:00,48.99,49.07,48.98,49.02,71968.0,45.3717,45.4458,45.3624,45.3995,71968.0
2019-03-25 10:40:00,49.01,49.04,48.91,48.98,74201.0,45.3902,45.418,45.2976,45.3624,74201.0
2019-03-25 10:50:00,48.99,49.15,48.98,49.05,54935.0,45.3717,45.5199,45.3624,45.4273,54935.0
2019-03-25 11:00:00,49.05,49.12,49.03,49.05,117400.0,45.4273,45.4921,45.4088,45.4273,117400.0
2019-03-25 11:10:00,49.06,49.27,48.99,49.26,108067.0,45.4365,45.631,45.3717,45.6218,108067.0
2019-03-25 11:20:00,49.26,49.27,49.18,49.25,66129.0,45.6218,45.631,45.5477,45.6125,66129.0
2019-03-25 11:30:00,49.24,49.26,49.01,49.04,98149.0,45.6032,45.6218,45.3902,45.418,98149.0
2019-03-25 11:40:00,49.06,49.06,48.96,48.99,80675.0,45.4365,45.4365,45.3439,45.3717,80675.0
2019-03-25 11:50:00,48.99,49.05,48.94,48.95,75250.0,45.3717,45.4273,45.3254,45.3347,75250.0
2019-03-25 12:00:00,48.95,48.95,48.85,48.89,47244.0,45.3347,45.3347,45.242,45.2791,47244.0
2019-03-25 12:10:00,48.88,48.93,48.85,48.92,44455.0,45.2698,45.3161,45.242,45.3069,44455.0
2019-03-25 12:20:00,48.93,49.02,48.9,48.94,52858.0,45.3161,45.3995,45.2884,45.3254,52858.0
2019-03-25 12:30:00,48.93,48.96,48.8,48.82,49217.0,45.3161,45.3439,45.1957,45.2143,49217.0
2019-03-25 12:40:00,48.81,48.83,48.77,48.81,56388.0,45.205,45.2235,45.168,45.205,56388.0
2019-03-25 12:50:00,48.82,48.91,48.8,48.91,46465.0,45.2143,45.2976,45.1957,45.2976,46465.0
2019-03-25 13:00:00,48.92,48.94,48.85,48.87,65446.0,45.3069,45.3254,45.242,45.2606,65446.0
2019-03-25 13:10:00,48.87,48.97,48.84,48.93,53500.0,45.2606,45.3532,45.2328,45.3161,53500.0
2019-03-25 13:20:00,48.94,49.01,48.84,48.84,55190.0,45.3254,45.3902,45.2328,45.2328,55190.0
2019-03-25 13:30:00,48.83,48.88,48.82,48.86,40533.0,45.2235,45.2698,45.2143,45.2513,40533.0
2019-03-25 13:40:00,48.87,48.9,48.79,48.8,59343.0,45.2606,45.2884,45.1865,45.1957,59343.0
2019-03-25 13:50:00,48.8,48.8,48.66,48.7,63474.0,45.1957,45.1957,45.0661,45.1031,63474.0
2019-03-25 14:00:00,48.7,48.72,48.61,48.61,78516.0,45.1031,45.1216,45.0198,45.0198,78516.0
2019-03-25 14:10:00,48.61,48.65,48.56,48.59,159347.0,45.0198,45.0568,44.9735,45.0013,159347.0
2019-03-25 14:20:00,48.59,48.61,48.53,48.55,56404.0,45.0013,45.0198,44.9457,44.9642,56404.0
2019-03-25 14:30:00,48.57,48.68,48.56,48.61,116659.0,44.9827,45.0846,44.9735,45.0198,116659.0
2019-03-25 14:40:00,48.6,48.71,48.58,48.67,83922.0,45.0105,45.1124,44.992,45.0753,83922.0
2019-03-25 14:50:00,48.67,48.69,48.6,48.67,60339.0,45.0753,45.0939,45.0105,45.0753,60339.0
2019-03-25 15:00:00,48.67,48.71,48.58,48.64,70604.0,45.0753,45.1124,44.992,45.0476,70604.0
2019-03-25 15:10:00,48.65,48.75,48.64,48.73,97648.0,45.0568,45.1494,45.0476,45.1309,97648.0
2019-03-25 15:20:00,48.72,48.8,48.7,48.78,129399.0,45.1216,45.1957,45.1031,45.1772,129399.0
2019-03-25 15:30:00,48.78,48.79,48.68,48.72,99689.0,45.1772,45.1865,45.0846,45.1216,99689.0
2019-03-25 15:40:00,48.72,48.77,48.61,48.63,170380.0,45.1216,45.168,45.0198,45.0383,170380.0
2019-03-25 15:50:00,48.63,48.71,48.61,48.7,368734.0,45.0383,45.1124,45.0198,45.1031,368734.0
2019-03-26 09:30:00,48.85,49.33,48.85,49.33,202324.0,45.242,45.6866,45.242,45.6866,202324.0
2019-03-26 09:40:00,49.32,49.42,49.17,49.17,76689.0,45.6773,45.7699,45.5384,45.5384,76689.0
2019-03-26 09:50:00,49.16,49.22,49.02,49.22,56450.0,45.5292,45.5847,45.3995,45.5847,56450.0
2019-03-26 10:00:00,49.23,49.23,49.03,49.09,54356.0,45.594,45.594,45.4088,45.4643,54356.0
2019-03-26 10:10:00,49.09,49.42,49.07,49.4,173267.0,45.4643,45.7699,45.4458,45.7514,173267.0
2019-03-26 10:20:00,49.41,49.44,49.3,49.3,53184.0,45.7607,45.7885,45.6588,45.6588,53184.0
2019-03-26 10:30:00,49.31,49.33,49.2,49.26,65623.0,45.6681,45.6866,45.5662,45.6218,65623.0
2019-03-26 10:40:00,49.26,49.43,49.25,49.43,70455.0,45.6218,45.7792,45.6125,45.7792,70455.0
2019-03-26 10:50:00,49.43,49.47,49.37,49.45,81271.0,45.7792,45.8163,45.7236,45.7977,81271.0
2019-03-26 11:00:00,49.44,49.48,49.36,49.37,70312.0,45.7885,45.8255,45.7144,45.7236,70312.0
2019-03-26 11:10:00,49.37,49.37,49.23,49.25,53938.0,45.7236,45.7236,45.594,45.6125,53938.0
2019-03-26 11:20:00,49.25,49.32,49.24,49.29,70404.0,45.6125,45.6773,45.6032,45.6495,70404.0
2019-03-26 11:30:00,49.29,49.36,49.16,49.2,104813.0,45.6495,45.7144,45.5292,45.5662,104813.0
2019-03-26 11:40:00,49.21,49.24,49.13,49.16,57671.0,45.5755,45.6032,45.5014,45.5292,57671.0
2019-03-26 11:50:00,49.16,49.22,49.07,49.21,44999.0,45.5292,45.5847,45.4458,45.5755,44999.0
2019-03-26 12:00:00,49.21,49.23,49.12,49.15,40302.0,45.5755,45.594,45.4921,45.5199,40302.0
2019-03-26 12:10:00,49.16,49.2,49.11,49.16,44666.0,45.5292,45.5662,45.4828,45.5292,44666.0
2019-03-26 12:20:00,49.18,49.19,49.08,49.12,35247.0,45.5477,45.5569,45.4551,45.4921,35247.0
2019-03-26 12:30:00,49.13,49.16,49.09,49.09,39223.0,45.5014,45.5292,45.4643,45.4643,39223.0
2019-03-26 12:40:00,49.09,49.1,49.02,49.02,38653.0,45.4643,45.4736,45.3995,45.3995,38653.0
2019-03-26 12:50:00,49.03,49.07,48.95,49.0,51390.0,45.4088,45.4458,45.3347,45.381,51390.0
2019-03-26 13:00:00,49.0,49.0,48.87,48.91,94825.0,45.381,45.381,45.2606,45.2976,94825.0
2019-03-26 13:10:00,48.9,48.97,48.89,48.97,38297.0,45.2884,45.3532,45.2791,45.3532,38297.0
2019-03-26 13:20:00,48.97,48.97,48.84,48.86,35536.0,45.3532,45.3532,45.2328,45.2513,35536.0
2019-03-26 13:30:00,48.86,48.88,48.74,48.75,48384.0,45.2513,45.2698,45.1402,45.1494,48384.0
2019-03-26 13:40:00,48.75,48.77,48.7,48.74,55849.0,45.1494,45.168,45.1031,45.1402,55849.0
2019-03-26 13:50:00,48.74,48.75,48.63,48.64,54090.0,45.1402,45.1494,45.0383,45.0476,54090.0
2019-03-26 14:00:00,48.64,48.66,48.59,48.61,55056.0,45.0476,45.0661,45.0013,45.0198,55056.0
2019-03-26 14:10:00,48.6,48.7,48.58,48.69,80745.0,45.0105,45.1031,44.992,45.0939,80745.0
2019-03-26 14:20:00,48.68,48.77,48.67,48.69,59905.0,45.0846,45.168,45.0753,45.0939,59905.0
2019-03-26 14:30:00,48.68,48.74,48.63,48.72,62964.0,45.0846,45.1402,45.0383,45.1216,62964.0
2019-03-26 14:40:00,48.73,48.8,48.73,48.79,65327.0,45.1309,45.1957,45.1309,45.1865,65327.0
2019-03-26 14:50:00,48.78,48.87,48.76,48.87,68841.0,45.1772,45.2606,45.1587,45.2606,68841.0
2019-03-26 15:00:00,48.86,48.93,48.81,48.9,93866.0,45.2513,45.3161,45.205,45.2884,93866.0
2019-03-26 15:10:00,48.91,48.94,48.86,48.87,50436.0,45.2976,45.3254,45.2513,45.2606,50436.0
2019-03-26 15:20:00,48.87,48.89,48.81,48.82,63017.0,45.2606,45.2791,45.205,45.2143,63017.0
2019-03-26 15:30:00,48.81,48.82,48.69,48.71,208738.0,45.205,45.2143,45.0939,45.1124,208738.0
2019-03-26 15:40:00,48.71,48.72,48.6,48.67,212776.0,45.1124,45.1216,45.0105,45.0753,212776.0
2019-03-26 15:50:00,48.67,48.78,48.66,48.75,396165.0,45.0753,45.1772,45.0661,45.1494,396165.0
2019-03-27 09:30:00,48.5,49.66,48.5,49.65,601746.0,44.9179,45.9922,44.9179,45.983,601746.0
2019-03-27 09:40:00,49.66,50.18,49.66,49.99,529217.0,45.9922,46.4738,45.9922,46.2978,529217.0
2019-03-27 09:50:00,49.98,50.25,49.96,50.08,301566.0,46.2886,46.5386,46.2701,46.3812,301566.0
2019-03-27 10:00:00,50.08,50.17,49.65,49.98,579770.0,46.3812,46.4646,45.983,46.2886,579770.0
2019-03-27 10:10:00,49.99,50.04,49.78,49.99,224651.0,46.2978,46.3442,46.1034,46.2978,224651.0
2019-03-27 10:20:00,49.99,50.03,49.87,49.94,92809.0,46.2978,46.3349,46.1867,46.2515,92809.0
2019-03-27 10:30:00,49.92,50.0,49.91,49.97,111309.0,46.233,46.3071,46.2238,46.2793,111309.0
2019-03-27 10:40:00,49.97,49.98,49.69,49.69,124130.0,46.2793,46.2886,46.02,46.02,124130.0
2019-03-27 10:50:00,49.68,49.68,49.47,49.62,218928.0,46.0107,46.0107,45.8163,45.9552,218928.0
2019-03-27 11:00:00,49.62,49.69,49.39,49.56,340709.0,45.9552,46.02,45.7422,45.8996,340709.0
2019-03-27 11:10:00,49.55,49.64,49.53,49.58,118126.0,45.8903,45.9737,45.8718,45.9181,118126.0
2019-03-27 11:20:00,49.58,49.66,49.43,49.44,200213.0,45.9181,45.9922,45.7792,45.7885,200213.0
2019-03-27 11:30:00,49.44,49.51,49.3,49.43,95495.0,45.7885,45.8533,45.6588,45.7792,95495.0
2019-03-27 11:40:00,49.43,49.43,49.25,49.32,74379.0,45.7792,45.7792,45.6125,45.6773,74379.0
2019-03-27 11:50:00,49.33,49.69,49.33,49.62,100902.0,45.6866,46.02,45.6866,45.9552,100902.0
2019-03-27 12:00:00,49.61,49.72,49.57,49.69,75271.0,45.9459,46.0478,45.9089,46.02,75271.0
2019-03-27 12:10:00,49.69,49.78,49.65,49.68,80614.0,46.02,46.1034,45.983,46.0107,80614.0
2019-03-27 12:20:00,49.68,49.86,49.68,49.86,159485.0,46.0107,46.1775,46.0107,46.1775,159485.0
2019-03-27 12:30:00,49.85,49.94,49.74,49.75,70315.0,46.1682,46.2515,46.0663,46.0756,70315.0
2019-03-27 12:40:00,49.76,49.82,49.71,49.78,79624.0,46.0848,46.1404,46.0385,46.1034,79624.0
2019-03-27 12:50:00,49.78,49.81,49.75,49.76,63115.0,46.1034,46.1311,46.0756,46.0848,63115.0
2019-03-27 13:00:00,49.76,49.76,49.62,49.62,40065.0,46.0848,46.0848,45.9552,45.9552,40065.0
2019-03-27 13:10:00,49.62,49.84,49.61,49.74,42490.0,45.9552,46.1589,45.9459,46.0663,42490.0
2019-03-27 13:20:00,49.74,49.81,49.72,49.78,36638.0,46.0663,46.1311,46.0478,46.1034,36638.0
2019-03-27 13:30:00,49.77,49.85,49.75,49.83,107016.0,46.0941,46.1682,46.0756,46.1497,107016.0
2019-03-27 13:40:00,49.83,49.92,49.81,49.82,76289.0,46.1497,46.233,46.1311,46.1404,76289.0
2019-03-27 13:50:00,49.82,49.88,49.75,49.75,75217.0,46.1404,46.196,46.0756,46.0756,75217.0
2019-03-27 14:00:00,49.75,49.99,49.75,49.92,135228.0,46.0756,46.2978,46.0756,46.233,135228.0
2019-03-27 14:10:00,49.92,50.04,49.9,50.0,196686.0,46.233,46.3442,46.2145,46.3071,196686.0
2019-03-27 14:20:00,49.99,50.0,49.87,49.89,128582.0,46.2978,46.3071,46.1867,46.2052,128582.0
2019-03-27 14:30:00,49.89,50.01,49.87,49.87,101772.0,46.2052,46.3164,46.1867,46.1867,101772.0
2019-03-27 14:40:00,49.88,49.89,49.73,49.75,92785.0,46.196,46.2052,46.0571,46.0756,92785.0
2019-03-27 14:50:00,49.75,49.86,49.75,49.79,53520.0,46.0756,46.1775,46.0756,46.1126,53520.0
2019-03-27 15:00:00,49.79,49.85,49.75,49.84,101742.0,46.1126,46.1682,46.0756,46.1589,101742.0
2019-03-27 15:10:00,49.84,49.91,49.82,49.88,101756.0,46.1589,46.2238,46.1404,46.196,101756.0
2019-03-27 15:20:00,49.88,49.91,49.8,49.88,87595.0,46.196,46.2238,46.1219,46.196,87595.0
2019-03-27 15:30:00,49.88,50.12,49.88,50.09,304684.0,46.196,46.4182,46.196,46.3905,304684.0
2019-03-27 15:40:00,50.08,50.15,50.05,50.09,346705.0,46.3812,46.446,46.3534,46.3905,346705.0
2019-03-27 15:50:00,50.09,50.11,49.82,49.84,559290.0,46.3905,46.409,46.1404,46.1589,559290.0
2019-03-28 09:30:00,49.8,50.38,49.76,49.79,213366.0,46.1219,46.659,46.0848,46.1126,213366.0
2019-03-28 09:40:00,49.79,50.11,49.72,50.02,219124.0,46.1126,46.409,46.0478,46.3256,219124.0
2019-03-28 09:50:00,50.03,50.1,49.9,50.1,162255.0,46.3349,46.3997,46.2145,46.3997,162255.0
2019-03-28 10:00:00,50.1,50.37,50.1,50.33,289842.0,46.3997,46.6498,46.3997,46.6127,289842.0
2019-03-28 10:10:00,50.34,50.44,50.2,50.29,151414.0,46.622,46.7146,46.4923,46.5757,151414.0
2019-03-28 10:20:00,50.29,50.45,50.28,50.43,87194.0,46.5757,46.7239,46.5664,46.7054,87194.0
2019-03-28 10:30:00,50.43,50.53,50.29,50.29,470006.0,46.7054,46.798,46.5757,46.5757,470006.0
2019-03-28 10:40:00,50.28,50.41,50.28,50.32,102784.0,46.5664,46.6868,46.5664,46.6035,102784.0
2019-03-28 10:50:00,50.33,50.46,50.28,50.37,152390.0,46.6127,46.7331,46.5664,46.6498,152390.0
2019-03-28 11:00:00,50.38,50.38,50.21,50.28,109593.0,46.659,46.659,46.5016,46.5664,109593.0
2019-03-28 11:10:00,50.27,50.33,50.23,50.27,152081.0,46.5572,46.6127,46.5201,46.5572,152081.0
2019-03-28 11:20:00,50.27,50.28,50.17,50.21,184179.0,46.5572,46.5664,46.4646,46.5016,184179.0
2019-03-28 11:30:00,50.21,50.35,50.19,50.29,113111.0,46.5016,46.6313,46.4831,46.5757,113111.0
2019-03-28 11:40:00,50.28,50.28,50.04,50.12,72517.0,46.5664,46.5664,46.3442,46.4182,72517.0
2019-03-28 11:50:00,50.13,50.16,50.02,50.13,98131.0,46.4275,46.4553,46.3256,46.4275,98131.0
2019-03-28 12:00:00,50.14,50.14,50.05,50.05,67763.0,46.4368,46.4368,46.3534,46.3534,67763.0
2019-03-28 12:10:00,50.04,50.04,49.94,49.99,91168.0,46.3442,46.3442,46.2515,46.2978,91168.0
2019-03-28 12:20:00,49.99,50.14,49.99,50.12,111449.0,46.2978,46.4368,46.2978,46.4182,111449.0
2019-03-28 12:30:00,50.12,50.17,50.08,50.16,84908.0,46.4182,46.4646,46.3812,46.4553,84908.0
2019-03-28 12:40:00,50.16,50.28,50.16,50.28,69693.0,46.4553,46.5664,46.4553,46.5664,69693.0
2019-03-28 12:50:00,50.28,50.37,50.27,50.36,59966.0,46.5664,46.6498,46.5572,46.6405,59966.0
2019-03-28 13:00:00,50.36,50.39,50.29,50.34,74945.0,46.6405,46.6683,46.5757,46.622,74945.0
2019-03-28 13:10:00,50.34,50.38,50.25,50.26,56094.0,46.622,46.659,46.5386,46.5479,56094.0
2019-03-28 13:20:00,50.26,50.4,50.2,50.39,158394.0,46.5479,46.6776,46.4923,46.6683,158394.0
2019-03-28 13:30:00,50.39,50.39,50.3,50.3,48842.0,46.6683,46.6683,46.585,46.585,48842.0
2019-03-28 13:40:00,50.31,50.54,50.31,50.51,231094.0,46.5942,46.8072,46.5942,46.7794,231094.0
2019-03-28 13:50:00,50.51,50.7,50.5,50.69,180703.0,46.7794,46.9554,46.7702,46.9461,180703.0
2019-03-28 14:00:00,50.69,50.72,50.58,50.59,215930.0,46.9461,46.9739,46.8443,46.8535,215930.0
2019-03-28 14:10:00,50.59,50.61,50.48,50.52,88559.0,46.8535,46.8721,46.7517,46.7887,88559.0
2019-03-28 14:20:00,50.51,50.52,50.45,50.51,108577.0,46.7794,46.7887,46.7239,46.7794,108577.0
2019-03-28 14:30:00,50.5,50.51,50.38,50.4,115427.0,46.7702,46.7794,46.659,46.6776,115427.0
2019-03-28 14:40:00,50.4,50.4,50.3,50.33,119899.0,46.6776,46.6776,46.585,46.6127,119899.0
2019-03-28 14:50:00,50.32,50.33,50.24,50.32,75862.0,46.6035,46.6127,46.5294,46.6035,75862.0
2019-03-28 15:00:00,50.32,50.47,50.31,50.41,64040.0,46.6035,46.7424,46.5942,46.6868,64040.0
2019-03-28 15:10:00,50.41,50.52,50.4,50.41,87356.0,46.6868,46.7887,46.6776,46.6868,87356.0
2019-03-28 15:20:00,50.41,50.51,50.35,50.46,162639.0,46.6868,46.7794,46.6313,46.7331,162639.0
2019-03-28 15:30:00,50.47,50.48,50.33,50.33,129675.0,46.7424,46.7517,46.6127,46.6127,129675.0
2019-03-28 15:40:00,50.33,50.45,50.32,50.43,216101.0,46.6127,46.7239,46.6035,46.7054,216101.0
2019-03-28 15:50:00,50.43,50.53,50.38,50.44,644406.0,46.7054,46.798,46.659,46.7146,644406.0
2019-03-29 09:30:00,50.58,50.74,50.45,50.52,234201.0,46.8443,46.9925,46.7239,46.7887,234201.0
2019-03-29 09:40:00,50.52,50.8,50.49,50.66,202859.0,46.7887,47.048,46.7609,46.9184,202859.0
2019-03-29 09:50:00,50.65,50.82,50.62,50.78,70235.0,46.9091,47.0665,46.8813,47.0295,70235.0
2019-03-29 10:00:00,50.76,50.96,50.76,50.91,107320.0,47.011,47.1962,47.011,47.1499,107320.0
2019-03-29 10:10:00,50.92,50.98,50.91,50.93,67039.0,47.1592,47.2147,47.1499,47.1684,67039.0
2019-03-29 10:20:00,50.93,50.95,50.78,50.84,50125.0,47.1684,47.1869,47.0295,47.0851,50125.0
2019-03-29 10:30:00,50.84,50.9,50.82,50.87,52243.0,47.0851,47.1406,47.0665,47.1129,52243.0
2019-03-29 10:40:00,50.88,51.08,50.86,51.05,195084.0,47.1221,47.3073,47.1036,47.2796,195084.0
2019-03-29 10:50:00,51.05,51.14,51.03,51.1,95428.0,47.2796,47.3629,47.261,47.3259,95428.0
2019-03-29 11:00:00,51.1,51.3,51.09,51.22,107141.0,47.3259,47.5111,47.3166,47.437,107141.0
2019-03-29 11:10:00,51.22,51.23,51.12,51.17,71607.0,47.437,47.4463,47.3444,47.3907,71607.0
2019-03-29 11:20:00,51.16,51.17,51.05,51.15,61819.0,47.3814,47.3907,47.2796,47.3722,61819.0
2019-03-29 11:30:00,51.15,51.28,51.12,51.26,96130.0,47.3722,47.4926,47.3444,47.474,96130.0
2019-03-29 11:40:00,51.26,51.28,51.16,51.19,51293.0,47.474,47.4926,47.3814,47.4092,51293.0
2019-03-29 11:50:00,51.2,51.22,51.15,51.21,50354.0,47.4185,47.437,47.3722,47.4277,50354.0
2019-03-29 12:00:00,51.21,51.21,51.09,51.12,55260.0,47.4277,47.4277,47.3166,47.3444,55260.0
2019-03-29 12:10:00,51.11,51.14,51.06,51.1,42104.0,47.3351,47.3629,47.2888,47.3259,42104.0
2019-03-29 12:20:00,51.11,51.16,51.1,51.13,38085.0,47.3351,47.3814,47.3259,47.3537,38085.0
2019-03-29 12:30:00,51.12,51.24,51.11,51.24,50837.0,47.3444,47.4555,47.3351,47.4555,50837.0
2019-03-29 12:40:00,51.24,51.25,51.2,51.25,104389.0,47.4555,47.4648,47.4185,47.4648,104389.0
2019-03-29 12:50:00,51.25,51.4,51.23,51.39,87453.0,47.4648,47.6037,47.4463,47.5944,87453.0
2019-03-29 13:00:00,51.39,51.39,51.32,51.37,63901.0,47.5944,47.5944,47.5296,47.5759,63901.0
2019-03-29 13:10:00,51.38,51.49,51.33,51.47,136365.0,47.5852,47.6871,47.5389,47.6685,136365.0
2019-03-29 13:20:00,51.47,51.49,51.41,51.48,68112.0,47.6685,47.6871,47.613,47.6778,68112.0
2019-03-29 13:30:00,51.48,51.58,51.46,51.55,131406.0,47.6778,47.7704,47.6593,47.7426,131406.0
2019-03-29 13:40:00,51.54,51.56,51.48,51.51,56063.0,47.7334,47.7519,47.6778,47.7056,56063.0
2019-03-29 13:50:00,51.51,51.52,51.45,51.46,39479.0,47.7056,47.7148,47.65,47.6593,39479.0
2019-03-29 14:00:00,51.46,51.49,51.44,51.47,59540.0,47.6593,47.6871,47.6408,47.6685,59540.0
2019-03-29 14:10:00,51.48,51.64,51.48,51.58,94671.0,47.6778,47.826,47.6778,47.7704,94671.0
2019-03-29 14:20:00,51.57,51.6,51.55,51.55,56369.0,47.7612,47.7889,47.7426,47.7426,56369.0
2019-03-29 14:30:00,51.55,51.59,51.51,51.58,69189.0,47.7426,47.7797,47.7056,47.7704,69189.0
2019-03-29 14:40:00,51.58,51.79,51.57,51.78,148230.0,47.7704,47.9649,47.7612,47.9556,148230.0
2019-03-29 14:50:00,51.77,51.87,51.76,51.85,137825.0,47.9464,48.039,47.9371,48.0205,137825.0
2019-03-29 15:00:00,51.85,51.89,51.74,51.77,87775.0,48.0205,48.0575,47.9186,47.9464,87775.0
2019-03-29 15:10:00,51.77,51.92,51.75,51.88,177657.0,47.9464,48.0853,47.9279,48.0483,177657.0
2019-03-29 15:20:00,51.88,51.99,51.86,51.98,378365.0,48.0483,48.1501,48.0297,48.1409,378365.0
2019-03-29 15:30:00,51.99,51.99,51.83,51.9,270283.0,48.1501,48.1501,48.002,48.0668,270283.0
2019-03-29 15:40:00,51.89,52.1,51.86,51.98,479640.0,48.0575,48.252,48.0297,48.1409,479640.0
2019-03-29 15:50:00,51.98,52.03,51.85,51.91,860088.0,48.1409,48.1872,48.0205,48.076,860088.0
2019-04-01 09:30:00,52.27,52.38,52.02,52.2,235312.0,48.4095,48.5113,48.1779,48.3446,235312.0
2019-04-01 09:40:00,52.21,52.3,52.07,52.2,163876.0,48.3539,48.4372,48.2242,48.3446,163876.0
2019-04-01 09:50:00,52.19,52.48,52.13,52.48,126294.0,48.3354,48.6039,48.2798,48.6039,126294.0
2019-04-01 10:00:00,52.49,52.92,52.48,52.75,250035.0,48.6132,49.0114,48.6039,48.854,250035.0
2019-04-01 10:10:00,52.75,52.95,52.7,52.9,265653.0,48.854,49.0392,48.8077,48.9929,265653.0
2019-04-01 10:20:00,52.9,53.05,52.86,52.94,145437.0,48.9929,49.1318,48.9559,49.03,145437.0
2019-04-01 10:30:00,52.92,53.0,52.83,52.97,125159.0,49.0114,49.0855,48.9281,49.0578,125159.0
2019-04-01 10:40:00,52.97,52.98,52.69,52.75,99759.0,49.0578,49.067,48.7984,48.854,99759.0
2019-04-01 10:50:00,52.76,52.78,52.61,52.69,80860.0,48.8633,48.8818,48.7243,48.7984,80860.0
2019-04-01 11:00:00,52.69,52.69,52.4,52.59,142864.0,48.7984,48.7984,48.5299,48.7058,142864.0
2019-04-01 11:10:00,52.59,52.85,52.59,52.82,462920.0,48.7058,48.9466,48.7058,48.9188,462920.0
2019-04-01 11:20:00,52.81,52.9,52.69,52.71,120228.0,48.9096,48.9929,48.7984,48.817,120228.0
2019-04-01 11:30:00,52.7,52.76,52.59,52.6,89585.0,48.8077,48.8633,48.7058,48.7151,89585.0
2019-04-01 11:40:00,52.61,52.64,52.5,52.54,89643.0,48.7243,48.7521,48.6225,48.6595,89643.0
2019-04-01 11:50:00,52.54,52.62,52.48,52.5,73116.0,48.6595,48.7336,48.6039,48.6225,73116.0
2019-04-01 12:00:00,52.5,52.55,52.44,52.55,70779.0,48.6225,48.6688,48.5669,48.6688,70779.0
2019-04-01 12:10:00,52.55,52.65,52.55,52.62,98414.0,48.6688,48.7614,48.6688,48.7336,98414.0
2019-04-01 12:20:00,52.62,52.73,52.61,52.71,89342.0,48.7336,48.8355,48.7243,48.817,89342.0
2019-04-01 12:30:00,52.7,52.76,52.54,52.57,114188.0,48.8077,48.8633,48.6595,48.6873,114188.0
2019-04-01 12:40:00,52.58,52.6,52.51,52.55,50784.0,48.6966,48.7151,48.6317,48.6688,50784.0
2019-04-01 12:50:00,52.55,52.64,52.54,52.59,50419.0,48.6688,48.7521,48.6595,48.7058,50419.0
2019-04-01 13:00:00,52.6,52.63,52.55,52.6,51181.0,48.7151,48.7429,48.6688,48.7151,51181.0
2019-04-01 13:10:00,52.59,52.59,52.5,52.54,65017.0,48.7058,48.7058,48.6225,48.6595,65017.0
2019-04-01 13:20:00,52.54,52.6,52.52,52.59,40256.0,48.6595,48.7151,48.641,48.7058,40256.0
2019-04-01 13:30:00,52.6,52.63,52.57,52.61,43602.0,48.7151,48.7429,48.6873,48.7243,43602.0
2019-04-01 13:40:00,52.61,52.72,52.61,52.7,57985.0,48.7243,48.8262,48.7243,48.8077,57985.0
2019-04-01 13:50:00,52.71,52.75,52.67,52.69,60278.0,48.817,48.854,48.7799,48.7984,60278.0
2019-04-01 14:00:00,52.7,52.79,52.68,52.76,71960.0,48.8077,48.891,48.7892,48.8633,71960.0
2019-04-01 14:10:00,52.76,52.81,52.7,52.73,81758.0,48.8633,48.9096,48.8077,48.8355,81758.0
2019-04-01 14:20:00,52.75,52.75,52.58,52.59,74429.0,48.854,48.854,48.6966,48.7058,74429.0
2019-04-01 14:30:00,52.59,52.63,52.54,52.61,91530.0,48.7058,48.7429,48.6595,48.7243,91530.0
2019-04-01 14:40:00,52.61,52.61,52.52,52.58,99033.0,48.7243,48.7243,48.641,48.6966,99033.0
2019-04-01 14:50:00,52.59,52.62,52.52,52.55,83632.0,48.7058,48.7336,48.641,48.6688,83632.0
2019-04-01 15:00:00,52.55,52.56,52.48,52.51,99258.0,48.6688,48.678,48.6039,48.6317,99258.0
2019-04-01 15:10:00,52.51,52.56,52.5,52.55,153457.0,48.6317,48.678,48.6225,48.6688,153457.0
2019-04-01 15:20:00,52.55,52.65,52.54,52.56,119206.0,48.6688,48.7614,48.6595,48.678,119206.0
2019-04-01 15:30:00,52.56,52.6,52.51,52.59,128601.0,48.678,48.7151,48.6317,48.7058,128601.0
2019-04-01 15:40:00,52.58,52.59,52.48,52.51,262171.0,48.6966,48.7058,48.6039,48.6317,262171.0
2019-04-01 15:50:00,52.5,52.56,52.4,52.43,566302.0,48.6225,48.678,48.5299,48.5576,566302.0
2019-04-02 09:30:00,53.17,53.43,52.25,52.26,375129.0,49.243,49.4838,48.3909,48.4002,375129.0
2019-04-02 09:40:00,52.26,52.48,52.15,52.35,162139.0,48.4002,48.6039,48.2983,48.4835,162139.0
2019-04-02 09:50:00,52.34,52.82,52.33,52.81,84586.0,48.4743,48.9188,48.465,48.9096,84586.0
2019-04-02 10:00:00,52.81,52.86,52.66,52.76,101046.0,48.9096,48.9559,48.7706,48.8633,101046.0
2019-04-02 10:10:00,52.76,52.84,52.67,52.78,65639.0,48.8633,48.9374,48.7799,48.8818,65639.0
2019-04-02 10:20:00,52.78,52.92,52.71,52.92,94436.0,48.8818,49.0114,48.817,49.0114,94436.0
2019-04-02 10:30:00,52.91,53.02,52.72,52.91,144513.0,49.0022,49.1041,48.8262,49.0022,144513.0
2019-04-02 10:40:00,52.92,52.97,52.77,52.78,155234.0,49.0114,49.0578,48.8725,48.8818,155234.0
2019-04-02 10:50:00,52.78,52.93,52.74,52.77,92480.0,48.8818,49.0207,48.8447,48.8725,92480.0
2019-04-02 11:00:00,52.78,52.84,52.67,52.75,64974.0,48.8818,48.9374,48.7799,48.854,64974.0
2019-04-02 11:10:00,52.75,52.93,52.65,52.92,59677.0,48.854,49.0207,48.7614,49.0114,59677.0
2019-04-02 11:20:00,52.93,52.93,52.83,52.85,52691.0,49.0207,49.0207,48.9281,48.9466,52691.0
2019-04-02 11:30:00,52.85,52.92,52.82,52.86,73431.0,48.9466,49.0114,48.9188,48.9559,73431.0
2019-04-02 11:40:00,52.86,53.12,52.86,53.08,113137.0,48.9559,49.1967,48.9559,49.1596,113137.0
2019-04-02 11:50:00,53.08,53.21,53.03,53.04,115773.0,49.1596,49.28,49.1133,49.1226,115773.0
2019-04-02 12:00:00,53.04,53.13,53.0,53.0,104964.0,49.1226,49.2059,49.0855,49.0855,104964.0
2019-04-02 12:10:00,53.01,53.01,52.92,52.94,43604.0,49.0948,49.0948,49.0114,49.03,43604.0
2019-04-02 12:20:00,52.94,52.96,52.85,52.89,93927.0,49.03,49.0485,48.9466,48.9837,93927.0
2019-04-02 12:30:00,52.89,53.0,52.89,52.95,93857.0,48.9837,49.0855,48.9837,49.0392,93857.0
2019-04-02 12:40:00,52.94,52.96,52.85,52.92,138054.0,49.03,49.0485,48.9466,49.0114,138054.0
2019-04-02 12:50:00,52.91,52.92,52.84,52.91,68466.0,49.0022,49.0114,48.9374,49.0022,68466.0
2019-04-02 13:00:00,52.9,52.9,52.8,52.87,56230.0,48.9929,48.9929,48.9003,48.9651,56230.0
2019-04-02 13:10:00,52.86,52.86,52.76,52.8,31673.0,48.9559,48.9559,48.8633,48.9003,31673.0
2019-04-02 13:20:00,52.79,52.82,52.77,52.79,48698.0,48.891,48.9188,48.8725,48.891,48698.0
2019-04-02 13:30:00,52.78,52.82,52.72,52.81,61459.0,48.8818,48.9188,48.8262,48.9096,61459.0
2019-04-02 13:40:00,52.82,52.94,52.81,52.89,94575.0,48.9188,49.03,48.9096,48.9837,94575.0
2019-04-02 13:50:00,52.88,52.88,52.74,52.8,41556.0,48.9744,48.9744,48.8447,48.9003,41556.0
2019-04-02 14:00:00,52.8,52.82,52.72,52.73,35191.0,48.9003,48.9188,48.8262,48.8355,35191.0
2019-04-02 14:10:00,52.73,52.75,52.67,52.73,39961.0,48.8355,48.854,48.7799,48.8355,39961.0
2019-04-02 14:20:00,52.72,52.8,52.69,52.76,48701.0,48.8262,48.9003,48.7984,48.8633,48701.0
2019-04-02 14:30:00,52.76,52.78,52.72,52.76,35683.0,48.8633,48.8818,48.8262,48.8633,35683.0
2019-04-02 14:40:00,52.75,52.76,52.7,52.75,37425.0,48.854,48.8633,48.8077,48.854,37425.0
2019-04-02 14:50:00,52.75,52.75,52.69,52.73,50861.0,48.854,48.854,48.7984,48.8355,50861.0
2019-04-02 15:00:00,52.74,52.75,52.68,52.75,58502.0,48.8447,48.854,48.7892,48.854,58502.0
2019-04-02 15:10:00,52.75,52.75,52.64,52.67,64351.0,48.854,48.854,48.7521,48.7799,64351.0
2019-04-02 15:20:00,52.67,52.73,52.63,52.71,61523.0,48.7799,48.8355,48.7429,48.817,61523.0
2019-04-02 15:30:00,52.71,52.85,52.68,52.79,150109.0,48.817,48.9466,48.7892,48.891,150109.0
2019-04-02 15:40:00,52.79,52.79,52.67,52.76,124492.0,48.891,48.891,48.7799,48.8633,124492.0
2019-04-02 15:50:00,52.76,52.8,52.68,52.71,356637.0,48.8633,48.9003,48.7892,48.817,356637.0
2019-04-03 09:30:00,52.95,53.52,52.95,53.36,168387.0,49.0392,49.5671,49.0392,49.4189,168387.0
2019-04-03 09:40:00,53.39,53.51,53.24,53.3,95050.0,49.4467,49.5579,49.3078,49.3634,95050.0
2019-04-03 09:50:00,53.32,53.32,53.12,53.2,67788.0,49.3819,49.3819,49.1967,49.2708,67788.0
2019-04-03 10:00:00,53.19,53.27,53.08,53.19,64256.0,49.2615,49.3356,49.1596,49.2615,64256.0
2019-04-03 10:10:00,53.19,53.27,53.08,53.24,123004.0,49.2615,49.3356,49.1596,49.3078,123004.0
2019-04-03 10:20:00,53.29,53.3,53.15,53.16,53427.0,49.3541,49.3634,49.2245,49.2337,53427.0
2019-04-03 10:30:00,53.17,53.21,53.11,53.14,43325.0,49.243,49.28,49.1874,49.2152,43325.0
2019-04-03 10:40:00,53.14,53.17,53.1,53.16,34112.0,49.2152,49.243,49.1782,49.2337,34112.0
2019-04-03 10:50:00,53.16,53.35,53.16,53.26,51324.0,49.2337,49.4097,49.2337,49.3263,51324.0
2019-04-03 11:00:00,53.26,53.29,53.12,53.12,33580.0,49.3263,49.3541,49.1967,49.1967,33580.0
2019-04-03 11:10:00,53.13,53.14,52.97,53.07,42618.0,49.2059,49.2152,49.0578,49.1504,42618.0
2019-04-03 11:20:00,53.07,53.25,53.04,53.21,53287.0,49.1504,49.3171,49.1226,49.28,53287.0
2019-04-03 11:30:00,53.2,53.2,53.06,53.07,43178.0,49.2708,49.2708,49.1411,49.1504,43178.0
2019-04-03 11:40:00,53.07,53.22,53.07,53.16,31564.0,49.1504,49.2893,49.1504,49.2337,31564.0
2019-04-03 11:50:00,53.17,53.27,53.15,53.23,38298.0,49.243,49.3356,49.2245,49.2985,38298.0
2019-04-03 12:00:00,53.24,53.25,53.16,53.19,61412.0,49.3078,49.3171,49.2337,49.2615,61412.0
2019-04-03 12:10:00,53.18,53.19,53.09,53.12,43134.0,49.2522,49.2615,49.1689,49.1967,43134.0
2019-04-03 12:20:00,53.11,53.22,53.09,53.19,108892.0,49.1874,49.2893,49.1689,49.2615,108892.0
2019-04-03 12:30:00,53.18,53.22,53.14,53.14,41393.0,49.2522,49.2893,49.2152,49.2152,41393.0
2019-04-03 12:40:00,53.14,53.16,53.09,53.11,35992.0,49.2152,49.2337,49.1689,49.1874,35992.0
2019-04-03 12:50:00,53.11,53.16,53.09,53.14,30864.0,49.1874,49.2337,49.1689,49.2152,30864.0
2019-04-03 13:00:00,53.15,53.24,53.14,53.23,41321.0,49.2245,49.3078,49.2152,49.2985,41321.0
2019-04-03 13:10:00,53.23,53.26,53.19,53.23,28683.0,49.2985,49.3263,49.2615,49.2985,28683.0
2019-04-03 13:20:00,53.23,53.26,53.2,53.25,42101.0,49.2985,49.3263,49.2708,49.3171,42101.0
2019-04-03 13:30:00,53.25,53.3,53.23,53.29,32634.0,49.3171,49.3634,49.2985,49.3541,32634.0
2019-04-03 13:40:00,53.28,53.31,53.18,53.18,36032.0,49.3449,49.3726,49.2522,49.2522,36032.0
2019-04-03 13:50:00,53.18,53.18,53.01,53.04,52472.0,49.2522,49.2522,49.0948,49.1226,52472.0
2019-04-03 14:00:00,53.04,53.04,52.9,52.92,69202.0,49.1226,49.1226,48.9929,49.0114,69202.0
2019-04-03 14:10:00,52.91,52.92,52.82,52.89,50455.0,49.0022,49.0114,48.9188,48.9837,50455.0
2019-04-03 14:20:00,52.89,53.01,52.89,52.97,28613.0,48.9837,49.0948,48.9837,49.0578,28613.0
2019-04-03 14:30:00,52.97,53.0,52.93,52.95,34637.0,49.0578,49.0855,49.0207,49.0392,34637.0
2019-04-03 14:40:00,52.95,52.98,52.89,52.94,48170.0,49.0392,49.067,48.9837,49.03,48170.0
2019-04-03 14:50:00,52.94,53.01,52.92,52.98,31119.0,49.03,49.0948,49.0114,49.067,31119.0
2019-04-03 15:00:00,52.97,53.1,52.97,53.02,49204.0,49.0578,49.1782,49.0578,49.1041,49204.0
2019-04-03 15:10:00,53.01,53.03,52.91,52.91,46391.0,49.0948,49.1133,49.0022,49.0022,46391.0
2019-04-03 15:20:00,52.91,52.99,52.85,52.94,94321.0,49.0022,49.0763,48.9466,49.03,94321.0
2019-04-03 15:30:00,52.94,52.98,52.86,52.89,97728.0,49.03,49.067,48.9559,48.9837,97728.0
2019-04-03 15:40:00,52.89,52.91,52.85,52.9,122084.0,48.9837,49.0022,48.9466,48.9929,122084.0
2019-04-03 15:50:00,52.9,52.97,52.85,52.89,285395.0,48.9929,49.0578,48.9466,48.9837,285395.0
2019-04-04 09:30:00,53.25,53.3,52.62,52.7,123776.0,49.3171,49.3634,48.7336,48.8077,123776.0
2019-04-04 09:40:00,52.71,52.72,52.21,52.57,189866.0,48.817,48.8262,48.3539,48.6873,189866.0
2019-04-04 09:50:00,52.6,52.68,52.45,52.59,84455.0,48.7151,48.7892,48.5762,48.7058,84455.0
2019-04-04 10:00:00,52.6,52.64,52.5,52.58,87856.0,48.7151,48.7521,48.6225,48.6966,87856.0
2019-04-04 10:10:00,52.58,52.75,52.58,52.72,82634.0,48.6966,48.854,48.6966,48.8262,82634.0
2019-04-04 10:20:00,52.72,52.77,52.6,52.62,56492.0,48.8262,48.8725,48.7151,48.7336,56492.0
2019-04-04 10:30:00,52.62,52.68,52.57,52.66,53134.0,48.7336,48.7892,48.6873,48.7706,53134.0
2019-04-04 10:40:00,52.66,52.72,52.64,52.66,46960.0,48.7706,48.8262,48.7521,48.7706,46960.0
2019-04-04 10:50:00,52.66,52.81,52.62,52.81,32722.0,48.7706,48.9096,48.7336,48.9096,32722.0
2019-04-04 11:00:00,52.79,52.94,52.79,52.94,50793.0,48.891,49.03,48.891,49.03,50793.0
2019-04-04 11:10:00,52.92,52.92,52.73,52.75,35372.0,49.0114,49.0114,48.8355,48.854,35372.0
2019-04-04 11:20:00,52.75,52.87,52.69,52.87,34916.0,48.854,48.9651,48.7984,48.9651,34916.0
2019-04-04 11:30:00,52.86,52.9,52.78,52.9,36560.0,48.9559,48.9929,48.8818,48.9929,36560.0
2019-04-04 11:40:00,52.9,52.9,52.79,52.8,34711.0,48.9929,48.9929,48.891,48.9003,34711.0
2019-04-04 11:50:00,52.8,52.81,52.71,52.77,29250.0,48.9003,48.9096,48.817,48.8725,29250.0
2019-04-04 12:00:00,52.77,52.8,52.73,52.75,20133.0,48.8725,48.9003,48.8355,48.854,20133.0
2019-04-04 12:10:00,52.75,52.79,52.73,52.76,35854.0,48.854,48.891,48.8355,48.8633,35854.0
2019-04-04 12:20:00,52.76,52.84,52.74,52.83,40542.0,48.8633,48.9374,48.8447,48.9281,40542.0
2019-04-04 12:30:00,52.82,52.89,52.8,52.89,33941.0,48.9188,48.9837,48.9003,48.9837,33941.0
2019-04-04 12:40:00,52.89,52.91,52.85,52.88,26097.0,48.9837,49.0022,48.9466,48.9744,26097.0
2019-04-04 12:50:00,52.88,52.93,52.87,52.92,22950.0,48.9744,49.0207,48.9651,49.0114,22950.0
2019-04-04 13:00:00,52.93,52.98,52.92,52.97,28785.0,49.0207,49.067,49.0114,49.0578,28785.0
2019-04-04 13:10:00,52.97,52.99,52.87,52.93,25621.0,49.0578,49.0763,48.9651,49.0207,25621.0
2019-04-04 13:20:00,52.94,52.94,52.89,52.91,27479.0,49.03,49.03,48.9837,49.0022,27479.0
2019-04-04 13:30:00,52.91,52.97,52.91,52.96,26339.0,49.0022,49.0578,49.0022,49.0485,26339.0
2019-04-04 13:40:00,52.96,52.96,52.84,52.88,45640.0,49.0485,49.0485,48.9374,48.9744,45640.0
2019-04-04 13:50:00,52.88,52.96,52.88,52.93,73771.0,48.9744,49.0485,48.9744,49.0207,73771.0
2019-04-04 14:00:00,52.94,52.97,52.92,52.96,23036.0,49.03,49.0578,49.0114,49.0485,23036.0
2019-04-04 14:10:00,52.97,53.08,52.95,53.06,28252.0,49.0578,49.1596,49.0392,49.1411,28252.0
2019-04-04 14:20:00,53.05,53.09,53.04,53.05,25748.0,49.1318,49.1689,49.1226,49.1318,25748.0
2019-04-04 14:30:00,53.04,53.06,53.0,53.01,41096.0,49.1226,49.1411,49.0855,49.0948,41096.0
2019-04-04 14:40:00,53.01,53.02,52.89,52.96,41589.0,49.0948,49.1041,48.9837,49.0485,41589.0
2019-04-04 14:50:00,52.96,52.98,52.89,52.9,29289.0,49.0485,49.067,48.9837,48.9929,29289.0
2019-04-04 15:00:00,52.91,52.96,52.88,52.93,42971.0,49.0022,49.0485,48.9744,49.0207,42971.0
2019-04-04 15:10:00,52.93,52.98,52.9,52.97,40556.0,49.0207,49.067,48.9929,49.0578,40556.0
2019-04-04 15:20:00,52.97,52.99,52.92,52.94,43223.0,49.0578,49.0763,49.0114,49.03,43223.0
2019-04-04 15:30:00,52.94,52.98,52.93,52.94,54519.0,49.03,49.067,49.0207,49.03,54519.0
2019-04-04 15:40:00,52.95,53.12,52.94,53.08,184462.0,49.0392,49.1967,49.03,49.1596,184462.0
2019-04-04 15:50:00,53.09,53.2,53.09,53.18,372561.0,49.1689,49.2708,49.1689,49.2522,372561.0
2019-04-05 09:30:00,53.25,53.73,53.19,53.44,103419.0,49.3171,49.7616,49.2615,49.493,103419.0
2019-04-05 09:40:00,53.46,53.47,53.19,53.25,105709.0,49.5116,49.5208,49.2615,49.3171,105709.0
2019-04-05 09:50:00,53.24,53.5,53.24,53.38,50025.0,49.3078,49.5486,49.3078,49.4375,50025.0
2019-04-05 10:00:00,53.39,53.39,53.2,53.36,26072.0,49.4467,49.4467,49.2708,49.4189,26072.0
2019-04-05 10:10:00,53.34,53.38,53.32,53.38,17726.0,49.4004,49.4375,49.3819,49.4375,17726.0
2019-04-05 10:20:00,53.38,53.45,53.3,53.37,34317.0,49.4375,49.5023,49.3634,49.4282,34317.0
2019-04-05 10:30:00,53.39,53.43,53.35,53.38,20777.0,49.4467,49.4838,49.4097,49.4375,20777.0
2019-04-05 10:40:00,53.38,53.45,53.35,53.37,31174.0,49.4375,49.5023,49.4097,49.4282,31174.0
2019-04-05 10:50:00,53.37,53.43,53.2,53.23,43551.0,49.4282,49.4838,49.2708,49.2985,43551.0
2019-04-05 11:00:00,53.24,53.37,53.21,53.36,35538.0,49.3078,49.4282,49.28,49.4189,35538.0
2019-04-05 11:10:00,53.35,53.39,53.31,53.31,27096.0,49.4097,49.4467,49.3726,49.3726,27096.0
2019-04-05 11:20:00,53.3,53.33,53.23,53.3,34960.0,49.3634,49.3912,49.2985,49.3634,34960.0
2019-04-05 11:30:00,53.3,53.33,53.25,53.31,21728.0,49.3634,49.3912,49.3171,49.3726,21728.0
2019-04-05 11:40:00,53.32,53.34,53.24,53.29,25386.0,49.3819,49.4004,49.3078,49.3541,25386.0
2019-04-05 11:50:00,53.28,53.32,53.25,53.26,29799.0,49.3449,49.3819,49.3171,49.3263,29799.0
2019-04-05 12:00:00,53.26,53.34,53.25,53.34,12352.0,49.3263,49.4004,49.3171,49.4004,12352.0
2019-04-05 12:10:00,53.33,53.34,53.26,53.27,28517.0,49.3912,49.4004,49.3263,49.3356,28517.0
2019-04-05 12:20:00,53.27,53.28,53.22,53.25,20023.0,49.3356,49.3449,49.2893,49.3171,20023.0
2019-04-05 12:30:00,53.25,53.28,53.16,53.18,39086.0,49.3171,49.3449,49.2337,49.2522,39086.0
2019-04-05 12:40:00,53.18,53.19,53.16,53.17,16067.0,49.2522,49.2615,49.2337,49.243,16067.0
2019-04-05 12:50:00,53.17,53.21,53.14,53.2,25768.0,49.243,49.28,49.2152,49.2708,25768.0
2019-04-05 13:00:00,53.19,53.2,53.14,53.18,37718.0,49.2615,49.2708,49.2152,49.2522,37718.0
2019-04-05 13:10:00,53.18,53.2,53.15,53.16,31395.0,49.2522,49.2708,49.2245,49.2337,31395.0
2019-04-05 13:20:00,53.15,53.17,53.12,53.15,40359.0,49.2245,49.243,49.1967,49.2245,40359.0
2019-04-05 13:30:00,53.16,53.21,53.13,53.21,22380.0,49.2337,49.28,49.2059,49.28,22380.0
2019-04-05 13:40:00,53.22,53.23,53.16,53.19,26810.0,49.2893,49.2985,49.2337,49.2615,26810.0
2019-04-05 13:50:00,53.2,53.22,53.14,53.16,36432.0,49.2708,49.2893,49.2152,49.2337,36432.0
2019-04-05 14:00:00,53.17,53.18,53.12,53.14,37278.0,49.243,49.2522,49.1967,49.2152,37278.0
2019-04-05 14:10:00,53.13,53.16,53.12,53.13,28602.0,49.2059,49.2337,49.1967,49.2059,28602.0
2019-04-05 14:20:00,53.12,53.13,53.06,53.09,34465.0,49.1967,49.2059,49.1411,49.1689,34465.0
2019-04-05 14:30:00,53.09,53.12,53.05,53.12,29333.0,49.1689,49.1967,49.1318,49.1967,29333.0
2019-04-05 14:40:00,53.12,53.16,53.08,53.15,31263.0,49.1967,49.2337,49.1596,49.2245,31263.0
2019-04-05 14:50:00,53.14,53.22,53.13,53.2,28537.0,49.2152,49.2893,49.2059,49.2708,28537.0
2019-04-05 15:00:00,53.2,53.21,53.14,53.16,34314.0,49.2708,49.28,49.2152,49.2337,34314.0
2019-04-05 15:10:00,53.16,53.2,53.12,53.2,77317.0,49.2337,49.2708,49.1967,49.2708,77317.0
2019-04-05 15:20:00,53.21,53.28,53.2,53.27,36486.0,49.28,49.3449,49.2708,49.3356,36486.0
2019-04-05 15:30:00,53.26,53.34,53.24,53.28,70565.0,49.3263,49.4004,49.3078,49.3449,70565.0
2019-04-05 15:40:00,53.28,53.31,53.24,53.28,67405.0,49.3449,49.3726,49.3078,49.3449,67405.0
2019-04-05 15:50:00,53.28,53.34,53.26,53.26,236986.0,49.3449,49.4004,49.3263,49.3263,236986.0
2019-04-08 09:30:00,52.26,52.5,51.87,52.18,375345.0,48.4002,48.6225,48.039,48.3261,375345.0
2019-04-08 09:40:00,52.16,52.35,52.14,52.28,131539.0,48.3076,48.4835,48.2891,48.4187,131539.0
2019-04-08 09:50:00,52.27,52.42,52.23,52.36,118399.0,48.4095,48.5484,48.3724,48.4928,118399.0
2019-04-08 10:00:00,52.36,52.37,52.15,52.15,160062.0,48.4928,48.5021,48.2983,48.2983,160062.0
2019-04-08 10:10:00,52.15,52.25,52.14,52.19,120058.0,48.2983,48.3909,48.2891,48.3354,120058.0
2019-04-08 10:20:00,52.19,52.21,52.0,52.02,134292.0,48.3354,48.3539,48.1594,48.1779,134292.0
2019-04-08 10:30:00,52.03,52.17,51.96,52.15,123366.0,48.1872,48.3168,48.1223,48.2983,123366.0
2019-04-08 10:40:00,52.14,52.2,52.08,52.13,92177.0,48.2891,48.3446,48.2335,48.2798,92177.0
2019-04-08 10:50:00,52.12,52.17,51.92,51.93,99364.0,48.2705,48.3168,48.0853,48.0946,99364.0
2019-04-08 11:00:00,51.93,51.94,51.78,51.81,216190.0,48.0946,48.1038,47.9556,47.9834,216190.0
2019-04-08 11:10:00,51.82,51.85,51.71,51.79,277569.0,47.9927,48.0205,47.8908,47.9649,277569.0
2019-04-08 11:20:00,51.78,51.79,51.67,51.68,125751.0,47.9556,47.9649,47.8538,47.863,125751.0
2019-04-08 11:30:00,51.69,51.93,51.68,51.9,126467.0,47.8723,48.0946,47.863,48.0668,126467.0
2019-04-08 11:40:00,51.89,52.0,51.87,51.91,92788.0,48.0575,48.1594,48.039,48.076,92788.0
2019-04-08 11:50:00,51.91,51.92,51.85,51.87,69662.0,48.076,48.0853,48.0205,48.039,69662.0
2019-04-08 12:00:00,51.87,51.9,51.72,51.76,127660.0,48.039,48.0668,47.9001,47.9371,127660.0
2019-04-08 12:10:00,51.76,51.84,51.7,51.71,78532.0,47.9371,48.0112,47.8816,47.8908,78532.0
2019-04-08 12:20:00,51.7,51.77,51.67,51.76,122116.0,47.8816,47.9464,47.8538,47.9371,122116.0
2019-04-08 12:30:00,51.76,51.87,51.75,51.86,84721.0,47.9371,48.039,47.9279,48.0297,84721.0
2019-04-08 12:40:00,51.86,51.89,51.78,51.83,74805.0,48.0297,48.0575,47.9556,48.002,74805.0
2019-04-08 12:50:00,51.84,51.88,51.74,51.78,113973.0,48.0112,48.0483,47.9186,47.9556,113973.0
2019-04-08 13:00:00,51.78,51.83,51.78,51.8,55436.0,47.9556,48.002,47.9556,47.9742,55436.0
2019-04-08 13:10:00,51.8,51.86,51.77,51.83,68828.0,47.9742,48.0297,47.9464,48.002,68828.0
2019-04-08 13:20:00,51.84,51.87,51.78,51.8,56402.0,48.0112,48.039,47.9556,47.9742,56402.0
2019-04-08 13:30:00,51.81,51.81,51.73,51.78,55204.0,47.9834,47.9834,47.9093,47.9556,55204.0
2019-04-08 13:40:00,51.77,51.8,51.73,51.78,70105.0,47.9464,47.9742,47.9093,47.9556,70105.0
2019-04-08 13:50:00,51.78,51.91,51.76,51.89,84959.0,47.9556,48.076,47.9371,48.0575,84959.0
2019-04-08 14:00:00,51.89,52.0,51.85,51.99,72219.0,48.0575,48.1594,48.0205,48.1501,72219.0
2019-04-08 14:10:00,51.99,52.04,51.97,52.02,54740.0,48.1501,48.1964,48.1316,48.1779,54740.0
2019-04-08 14:20:00,52.02,52.07,51.98,51.98,49709.0,48.1779,48.2242,48.1409,48.1409,49709.0
2019-04-08 14:30:00,51.98,52.07,51.98,52.07,53380.0,48.1409,48.2242,48.1409,48.2242,53380.0
2019-04-08 14:40:00,52.06,52.06,52.01,52.01,43372.0,48.215,48.215,48.1687,48.1687,43372.0
2019-04-08 14:50:00,52.02,52.05,52.0,52.05,54337.0,48.1779,48.2057,48.1594,48.2057,54337.0
2019-04-08 15:00:00,52.05,52.07,51.99,52.03,149903.0,48.2057,48.2242,48.1501,48.1872,149903.0
2019-04-08 15:10:00,52.03,52.04,51.98,52.01,53951.0,48.1872,48.1964,48.1409,48.1687,53951.0
2019-04-08 15:20:00,52.01,52.11,51.97,52.1,132951.0,48.1687,48.2613,48.1316,48.252,132951.0
2019-04-08 15:30:00,52.09,52.09,52.03,52.06,125705.0,48.2427,48.2427,48.1872,48.215,125705.0
2019-04-08 15:40:00,52.05,52.07,52.02,52.05,182336.0,48.2057,48.2242,48.1779,48.2057,182336.0
2019-04-08 15:50:00,52.03,52.06,51.91,51.94,596329.0,48.1872,48.215,48.076,48.1038,596329.0
2019-04-09 09:30:00,51.63,51.64,51.4,51.47,171913.0,47.8167,47.826,47.6037,47.6685,171913.0
2019-04-09 09:40:00,51.47,51.68,51.38,51.54,84155.0,47.6685,47.863,47.5852,47.7334,84155.0
2019-04-09 09:50:00,51.54,51.65,51.47,51.53,39609.0,47.7334,47.8352,47.6685,47.7241,39609.0
2019-04-09 10:00:00,51.55,51.57,51.38,51.53,63201.0,47.7426,47.7612,47.5852,47.7241,63201.0
2019-04-09 10:10:00,51.52,51.53,51.41,51.45,59923.0,47.7148,47.7241,47.613,47.65,59923.0
2019-04-09 10:20:00,51.45,51.5,51.42,51.46,38459.0,47.65,47.6963,47.6222,47.6593,38459.0
2019-04-09 10:30:00,51.46,51.51,51.42,51.43,52350.0,47.6593,47.7056,47.6222,47.6315,52350.0
2019-04-09 10:40:00,51.43,51.53,51.41,51.44,70464.0,47.6315,47.7241,47.613,47.6408,70464.0
2019-04-09 10:50:00,51.44,51.47,51.4,51.45,53702.0,47.6408,47.6685,47.6037,47.65,53702.0
2019-04-09 11:00:00,51.45,51.54,51.42,51.53,52509.0,47.65,47.7334,47.6222,47.7241,52509.0
2019-04-09 11:10:00,51.53,51.59,51.48,51.51,57384.0,47.7241,47.7797,47.6778,47.7056,57384.0
2019-04-09 11:20:00,51.52,51.55,51.48,51.54,25078.0,47.7148,47.7426,47.6778,47.7334,25078.0
2019-04-09 11:30:00,51.54,51.61,51.51,51.53,33135.0,47.7334,47.7982,47.7056,47.7241,33135.0
2019-04-09 11:40:00,51.53,51.57,51.51,51.56,39508.0,47.7241,47.7612,47.7056,47.7519,39508.0
2019-04-09 11:50:00,51.56,51.61,51.55,51.57,44128.0,47.7519,47.7982,47.7426,47.7612,44128.0
2019-04-09 12:00:00,51.57,51.62,51.54,51.62,51279.0,47.7612,47.8075,47.7334,47.8075,51279.0
2019-04-09 12:10:00,51.62,51.74,51.62,51.72,42593.0,47.8075,47.9186,47.8075,47.9001,42593.0
2019-04-09 12:20:00,51.73,51.75,51.65,51.67,40964.0,47.9093,47.9279,47.8352,47.8538,40964.0
2019-04-09 12:30:00,51.66,51.72,51.65,51.68,22899.0,47.8445,47.9001,47.8352,47.863,22899.0
2019-04-09 12:40:00,51.68,51.75,51.67,51.72,44490.0,47.863,47.9279,47.8538,47.9001,44490.0
2019-04-09 12:50:00,51.72,51.73,51.69,51.69,32470.0,47.9001,47.9093,47.8723,47.8723,32470.0
2019-04-09 13:00:00,51.69,51.74,51.67,51.69,34360.0,47.8723,47.9186,47.8538,47.8723,34360.0
2019-04-09 13:10:00,51.69,51.75,51.68,51.75,45535.0,47.8723,47.9279,47.863,47.9279,45535.0
2019-04-09 13:20:00,51.75,51.85,51.72,51.83,51289.0,47.9279,48.0205,47.9001,48.002,51289.0
2019-04-09 13:30:00,51.83,51.88,51.78,51.85,49981.0,48.002,48.0483,47.9556,48.0205,49981.0
2019-04-09 13:40:00,51.86,51.93,51.84,51.85,69694.0,48.0297,48.0946,48.0112,48.0205,69694.0
2019-04-09 13:50:00,51.85,51.92,51.84,51.9,40325.0,48.0205,48.0853,48.0112,48.0668,40325.0
2019-04-09 14:00:00,51.9,51.9,51.84,51.86,50845.0,48.0668,48.0668,48.0112,48.0297,50845.0
2019-04-09 14:10:00,51.86,52.02,51.85,51.98,44342.0,48.0297,48.1779,48.0205,48.1409,44342.0
2019-04-09 14:20:00,51.98,52.01,51.92,51.92,46771.0,48.1409,48.1687,48.0853,48.0853,46771.0
2019-04-09 14:30:00,51.91,51.94,51.89,51.91,41349.0,48.076,48.1038,48.0575,48.076,41349.0
2019-04-09 14:40:00,51.91,51.92,51.81,51.85,53445.0,48.076,48.0853,47.9834,48.0205,53445.0
2019-04-09 14:50:00,51.84,51.87,51.81,51.82,35487.0,48.0112,48.039,47.9834,47.9927,35487.0
2019-04-09 15:00:00,51.83,51.92,51.82,51.89,80329.0,48.002,48.0853,47.9927,48.0575,80329.0
2019-04-09 15:10:00,51.9,51.9,51.85,51.88,62072.0,48.0668,48.0668,48.0205,48.0483,62072.0
2019-04-09 15:20:00,51.89,51.92,51.86,51.89,82148.0,48.0575,48.0853,48.0297,48.0575,82148.0
2019-04-09 15:30:00,51.88,52.03,51.87,52.03,134978.0,48.0483,48.1872,48.039,48.1872,134978.0
2019-04-09 15:40:00,52.03,52.08,51.99,52.02,154075.0,48.1872,48.2335,48.1501,48.1779,154075.0
2019-04-09 15:50:00,52.02,52.03,51.85,51.89,332182.0,48.1779,48.1872,48.0205,48.0575,332182.0
2019-04-10 09:30:00,52.57,52.62,52.03,52.22,136792.0,48.6873,48.7336,48.1872,48.3631,136792.0
2019-04-10 09:40:00,52.23,52.3,52.06,52.07,166705.0,48.3724,48.4372,48.215,48.2242,166705.0
2019-04-10 09:50:00,52.07,52.25,51.99,52.17,99215.0,48.2242,48.3909,48.1501,48.3168,99215.0
2019-04-10 10:00:00,52.16,52.36,52.02,52.03,87606.0,48.3076,48.4928,48.1779,48.1872,87606.0
2019-04-10 10:10:00,52.03,52.08,51.76,51.85,66329.0,48.1872,48.2335,47.9371,48.0205,66329.0
2019-04-10 10:20:00,51.87,51.98,51.72,51.78,99004.0,48.039,48.1409,47.9001,47.9556,99004.0
2019-04-10 10:30:00,51.78,51.84,51.74,51.79,98795.0,47.9556,48.0112,47.9186,47.9649,98795.0
2019-04-10 10:40:00,51.79,51.87,51.79,51.86,80307.0,47.9649,48.039,47.9649,48.0297,80307.0
2019-04-10 10:50:00,51.86,51.94,51.82,51.93,33635.0,48.0297,48.1038,47.9927,48.0946,33635.0
2019-04-10 11:00:00,51.93,52.05,51.89,52.0,48675.0,48.0946,48.2057,48.0575,48.1594,48675.0
2019-04-10 11:10:00,52.0,52.03,51.96,51.99,33971.0,48.1594,48.1872,48.1223,48.1501,33971.0
2019-04-10 11:20:00,51.98,52.07,51.93,52.04,57990.0,48.1409,48.2242,48.0946,48.1964,57990.0
2019-04-10 11:30:00,52.04,52.1,52.03,52.07,68433.0,48.1964,48.252,48.1872,48.2242,68433.0
2019-04-10 11:40:00,52.09,52.19,52.08,52.15,66640.0,48.2427,48.3354,48.2335,48.2983,66640.0
2019-04-10 11:50:00,52.16,52.18,52.12,52.16,39708.0,48.3076,48.3261,48.2705,48.3076,39708.0
2019-04-10 12:00:00,52.17,52.25,52.15,52.25,33150.0,48.3168,48.3909,48.2983,48.3909,33150.0
2019-04-10 12:10:00,52.25,52.31,52.2,52.27,43034.0,48.3909,48.4465,48.3446,48.4095,43034.0
2019-04-10 12:20:00,52.27,52.44,52.25,52.4,85795.0,48.4095,48.5669,48.3909,48.5299,85795.0
2019-04-10 12:30:00,52.39,52.4,52.33,52.33,34502.0,48.5206,48.5299,48.465,48.465,34502.0
2019-04-10 12:40:00,52.34,52.35,52.3,52.32,75525.0,48.4743,48.4835,48.4372,48.4558,75525.0
2019-04-10 12:50:00,52.31,52.33,52.21,52.27,107972.0,48.4465,48.465,48.3539,48.4095,107972.0
2019-04-10 13:00:00,52.28,52.31,52.25,52.27,27175.0,48.4187,48.4465,48.3909,48.4095,27175.0
2019-04-10 13:10:00,52.27,52.36,52.18,52.36,104001.0,48.4095,48.4928,48.3261,48.4928,104001.0
2019-04-10 13:20:00,52.36,52.41,52.33,52.4,49543.0,48.4928,48.5391,48.465,48.5299,49543.0
2019-04-10 13:30:00,52.4,52.41,52.34,52.34,24825.0,48.5299,48.5391,48.4743,48.4743,24825.0
2019-04-10 13:40:00,52.35,52.36,52.27,52.32,27457.0,48.4835,48.4928,48.4095,48.4558,27457.0
2019-04-10 13:50:00,52.31,52.32,52.23,52.31,22919.0,48.4465,48.4558,48.3724,48.4465,22919.0
2019-04-10 14:00:00,52.3,52.34,52.24,52.3,38855.0,48.4372,48.4743,48.3817,48.4372,38855.0
2019-04-10 14:10:00,52.28,52.4,52.23,52.34,36270.0,48.4187,48.5299,48.3724,48.4743,36270.0
2019-04-10 14:20:00,52.35,52.48,52.35,52.48,141713.0,48.4835,48.6039,48.4835,48.6039,141713.0
2019-04-10 14:30:00,52.48,52.52,52.43,52.52,52259.0,48.6039,48.641,48.5576,48.641,52259.0
2019-04-10 14:40:00,52.52,52.59,52.45,52.46,71208.0,48.641,48.7058,48.5762,48.5854,71208.0
2019-04-10 14:50:00,52.46,52.56,52.46,52.54,46533.0,48.5854,48.678,48.5854,48.6595,46533.0
2019-04-10 15:00:00,52.55,52.7,52.54,52.66,60355.0,48.6688,48.8077,48.6595,48.7706,60355.0
2019-04-10 15:10:00,52.65,52.72,52.65,52.7,110716.0,48.7614,48.8262,48.7614,48.8077,110716.0
2019-04-10 15:20:00,52.69,52.73,52.59,52.63,123763.0,48.7984,48.8355,48.7058,48.7429,123763.0
2019-04-10 15:30:00,52.62,52.68,52.59,52.66,97108.0,48.7336,48.7892,48.7058,48.7706,97108.0
2019-04-10 15:40:00,52.66,52.75,52.64,52.75,155024.0,48.7706,48.854,48.7521,48.854,155024.0
2019-04-10 15:50:00,52.74,52.76,52.6,52.62,324525.0,48.8447,48.8633,48.7151,48.7336,324525.0
2019-04-11 09:30:00,52.75,53.23,52.69,53.23,147262.0,48.854,49.2985,48.7984,49.2985,147262.0
2019-04-11 09:40:00,53.21,53.24,52.94,53.02,83638.0,49.28,49.3078,49.03,49.1041,83638.0
2019-04-11 09:50:00,53.02,53.08,52.95,53.08,67487.0,49.1041,49.1596,49.0392,49.1596,67487.0
2019-04-11 10:00:00,53.08,53.32,53.02,53.32,169011.0,49.1596,49.3819,49.1041,49.3819,169011.0
2019-04-11 10:10:00,53.33,53.51,53.29,53.48,99920.0,49.3912,49.5579,49.3541,49.5301,99920.0
2019-04-11 10:20:00,53.49,53.5,53.35,53.39,51880.0,49.5393,49.5486,49.4097,49.4467,51880.0
2019-04-11 10:30:00,53.39,53.42,53.23,53.25,121177.0,49.4467,49.4745,49.2985,49.3171,121177.0
2019-04-11 10:40:00,53.24,53.39,53.23,53.25,60579.0,49.3078,49.4467,49.2985,49.3171,60579.0
2019-04-11 10:50:00,53.25,53.36,53.19,53.2,154878.0,49.3171,49.4189,49.2615,49.2708,154878.0
2019-04-11 11:00:00,53.2,53.24,53.09,53.18,46552.0,49.2708,49.3078,49.1689,49.2522,46552.0
2019-04-11 11:10:00,53.17,53.39,53.14,53.37,89940.0,49.243,49.4467,49.2152,49.4282,89940.0
2019-04-11 11:20:00,53.37,53.42,53.34,53.36,80803.0,49.4282,49.4745,49.4004,49.4189,80803.0
2019-04-11 11:30:00,53.36,53.36,53.17,53.18,37903.0,49.4189,49.4189,49.243,49.2522,37903.0
2019-04-11 11:40:00,53.18,53.18,53.06,53.13,29268.0,49.2522,49.2522,49.1411,49.2059,29268.0
2019-04-11 11:50:00,53.14,53.25,53.14,53.25,44373.0,49.2152,49.3171,49.2152,49.3171,44373.0
2019-04-11 12:00:00,53.25,53.28,53.09,53.09,56983.0,49.3171,49.3449,49.1689,49.1689,56983.0
2019-04-11 12:10:00,53.1,53.15,53.09,53.13,27820.0,49.1782,49.2245,49.1689,49.2059,27820.0
2019-04-11 12:20:00,53.12,53.13,53.07,53.07,77287.0,49.1967,49.2059,49.1504,49.1504,77287.0
2019-04-11 12:30:00,53.07,53.07,52.96,53.07,51365.0,49.1504,49.1504,49.0485,49.1504,51365.0
2019-04-11 12:40:00,53.07,53.08,53.02,53.04,24239.0,49.1504,49.1596,49.1041,49.1226,24239.0
2019-04-11 12:50:00,53.03,53.18,53.02,53.16,26472.0,49.1133,49.2522,49.1041,49.2337,26472.0
2019-04-11 13:00:00,53.16,53.16,53.07,53.12,66286.0,49.2337,49.2337,49.1504,49.1967,66286.0
2019-04-11 13:10:00,53.11,53.17,53.1,53.16,20231.0,49.1874,49.243,49.1782,49.2337,20231.0
2019-04-11 13:20:00,53.16,53.17,53.11,53.12,16645.0,49.2337,49.243,49.1874,49.1967,16645.0
2019-04-11 13:30:00,53.12,53.19,53.03,53.18,44815.0,49.1967,49.2615,49.1133,49.2522,44815.0
2019-04-11 13:40:00,53.17,53.18,53.11,53.16,25477.0,49.243,49.2522,49.1874,49.2337,25477.0
2019-04-11 13:50:00,53.16,53.21,53.13,53.14,21485.0,49.2337,49.28,49.2059,49.2152,21485.0
2019-04-11 14:00:00,53.12,53.15,52.99,53.0,25827.0,49.1967,49.2245,49.0763,49.0855,25827.0
2019-04-11 14:10:00,53.0,53.0,52.91,52.96,51105.0,49.0855,49.0855,49.0022,49.0485,51105.0
2019-04-11 14:20:00,52.96,53.01,52.94,52.97,30799.0,49.0485,49.0948,49.03,49.0578,30799.0
2019-04-11 14:30:00,52.98,53.02,52.96,53.01,32601.0,49.067,49.1041,49.0485,49.0948,32601.0
2019-04-11 14:40:00,53.0,53.08,52.93,52.95,86074.0,49.0855,49.1596,49.0207,49.0392,86074.0
2019-04-11 14:50:00,52.94,53.04,52.91,53.04,43317.0,49.03,49.1226,49.0022,49.1226,43317.0
2019-04-11 15:00:00,53.04,53.07,52.97,52.99,70581.0,49.1226,49.1504,49.0578,49.0763,70581.0
2019-04-11 15:10:00,52.98,53.02,52.96,52.97,66476.0,49.067,49.1041,49.0485,49.0578,66476.0
2019-04-11 15:20:00,52.97,52.97,52.9,52.95,49423.0,49.0578,49.0578,48.9929,49.0392,49423.0
2019-04-11 15:30:00,52.96,53.03,52.94,52.99,66416.0,49.0485,49.1133,49.03,49.0763,66416.0
2019-04-11 15:40:00,52.98,53.03,52.98,53.02,95288.0,49.067,49.1133,49.067,49.1041,95288.0
2019-04-11 15:50:00,53.01,53.03,52.92,53.0,314915.0,49.0948,49.1133,49.0114,49.0855,314915.0
2019-04-12 09:30:00,53.27,53.64,53.23,53.49,198767.0,49.3356,49.6783,49.2985,49.5393,198767.0
2019-04-12 09:40:00,53.49,53.49,53.03,53.11,117365.0,49.5393,49.5393,49.1133,49.1874,117365.0
2019-04-12 09:50:00,53.11,53.25,53.1,53.18,79884.0,49.1874,49.3171,49.1782,49.2522,79884.0
2019-04-12 10:00:00,53.18,53.21,52.91,52.97,50802.0,49.2522,49.28,49.0022,49.0578,50802.0
2019-04-12 10:10:00,53.01,53.11,52.97,53.04,32649.0,49.0948,49.1874,49.0578,49.1226,32649.0
2019-04-12 10:20:00,53.04,53.05,52.87,52.97,39645.0,49.1226,49.1318,48.9651,49.0578,39645.0
2019-04-12 10:30:00,52.98,53.01,52.79,52.81,35795.0,49.067,49.0948,48.891,48.9096,35795.0
2019-04-12 10:40:00,52.81,52.83,52.71,52.8,86971.0,48.9096,48.9281,48.817,48.9003,86971.0
2019-04-12 10:50:00,52.79,52.92,52.78,52.89,56298.0,48.891,49.0114,48.8818,48.9837,56298.0
2019-04-12 11:00:00,52.88,52.93,52.84,52.87,57648.0,48.9744,49.0207,48.9374,48.9651,57648.0
2019-04-12 11:10:00,52.87,52.95,52.84,52.95,33964.0,48.9651,49.0392,48.9374,49.0392,33964.0
2019-04-12 11:20:00,52.95,53.02,52.94,52.98,28896.0,49.0392,49.1041,49.03,49.067,28896.0
2019-04-12 11:30:00,52.98,53.08,52.97,53.05,40268.0,49.067,49.1596,49.0578,49.1318,40268.0
2019-04-12 11:40:00,53.06,53.07,52.94,52.95,28477.0,49.1411,49.1504,49.03,49.0392,28477.0
2019-04-12 11:50:00,52.95,53.07,52.94,53.05,27093.0,49.0392,49.1504,49.03,49.1318,27093.0
2019-04-12 12:00:00,53.04,53.21,53.02,53.19,42387.0,49.1226,49.28,49.1041,49.2615,42387.0
2019-04-12 12:10:00,53.19,53.3,53.15,53.3,90173.0,49.2615,49.3634,49.2245,49.3634,90173.0
2019-04-12 12:20:00,53.3,53.33,53.23,53.27,25314.0,49.3634,49.3912,49.2985,49.3356,25314.0
2019-04-12 12:30:00,53.27,53.31,53.27,53.3,27755.0,49.3356,49.3726,49.3356,49.3634,27755.0
2019-04-12 12:40:00,53.3,53.32,53.24,53.27,27342.0,49.3634,49.3819,49.3078,49.3356,27342.0
2019-04-12 12:50:00,53.27,53.35,53.25,53.34,40274.0,49.3356,49.4097,49.3171,49.4004,40274.0
2019-04-12 13:00:00,53.35,53.38,53.32,53.33,55427.0,49.4097,49.4375,49.3819,49.3912,55427.0
2019-04-12 13:10:00,53.33,53.36,53.21,53.22,79707.0,49.3912,49.4189,49.28,49.2893,79707.0
2019-04-12 13:20:00,53.22,53.24,53.19,53.19,25864.0,49.2893,49.3078,49.2615,49.2615,25864.0
2019-04-12 13:30:00,53.19,53.21,53.15,53.17,50085.0,49.2615,49.28,49.2245,49.243,50085.0
2019-04-12 13:40:00,53.16,53.17,53.08,53.11,45221.0,49.2337,49.243,49.1596,49.1874,45221.0
2019-04-12 13:50:00,53.12,53.14,53.09,53.11,23924.0,49.1967,49.2152,49.1689,49.1874,23924.0
2019-04-12 14:00:00,53.11,53.16,53.1,53.16,27818.0,49.1874,49.2337,49.1782,49.2337,27818.0
2019-04-12 14:10:00,53.16,53.19,53.12,53.19,19450.0,49.2337,49.2615,49.1967,49.2615,19450.0
2019-04-12 14:20:00,53.18,53.21,53.09,53.11,52774.0,49.2522,49.28,49.1689,49.1874,52774.0
2019-04-12 14:30:00,53.11,53.18,53.11,53.14,28963.0,49.1874,49.2522,49.1874,49.2152,28963.0
2019-04-12 14:40:00,53.13,53.2,53.12,53.17,53398.0,49.2059,49.2708,49.1967,49.243,53398.0
2019-04-12 14:50:00,53.18,53.22,53.17,53.2,33763.0,49.2522,49.2893,49.243,49.2708,33763.0
2019-04-12 15:00:00,53.19,53.24,53.15,53.18,42872.0,49.2615,49.3078,49.2245,49.2522,42872.0
2019-04-12 15:10:00,53.17,53.24,53.14,53.2,35892.0,49.243,49.3078,49.2152,49.2708,35892.0
2019-04-12 15:20:00,53.2,53.2,53.14,53.18,50533.0,49.2708,49.2708,49.2152,49.2522,50533.0
2019-04-12 15:30:00,53.17,53.17,53.11,53.15,71324.0,49.243,49.243,49.1874,49.2245,71324.0
2019-04-12 15:40:00,53.15,53.16,53.05,53.11,82879.0,49.2245,49.2337,49.1318,49.1874,82879.0
2019-04-12 15:50:00,53.11,53.14,53.08,53.14,183761.0,49.1874,49.2152,49.1596,49.2152,183761.0
2019-04-15 09:30:00,53.06,53.06,52.52,52.57,116623.0,49.1411,49.1411,48.641,48.6873,116623.0
2019-04-15 09:40:00,52.57,52.75,52.5,52.69,30166.0,48.6873,48.854,48.6225,48.7984,30166.0
2019-04-15 09:50:00,52.68,52.68,52.55,52.58,41364.0,48.7892,48.7892,48.6688,48.6966,41364.0
2019-04-15 10:00:00,52.57,52.77,52.55,52.74,44089.0,48.6873,48.8725,48.6688,48.8447,44089.0
2019-04-15 10:10:00,52.73,52.79,52.69,52.69,37143.0,48.8355,48.891,48.7984,48.7984,37143.0
2019-04-15 10:20:00,52.69,52.7,52.63,52.68,18963.0,48.7984,48.8077,48.7429,48.7892,18963.0
2019-04-15 10:30:00,52.67,52.68,52.44,52.45,46200.0,48.7799,48.7892,48.5669,48.5762,46200.0
2019-04-15 10:40:00,52.46,52.5,52.35,52.37,27837.0,48.5854,48.6225,48.4835,48.5021,27837.0
2019-04-15 10:50:00,52.37,52.52,52.34,52.35,124077.0,48.5021,48.641,48.4743,48.4835,124077.0
2019-04-15 11:00:00,52.34,52.5,52.3,52.47,53739.0,48.4743,48.6225,48.4372,48.5947,53739.0
2019-04-15 11:10:00,52.49,52.55,52.46,52.53,28136.0,48.6132,48.6688,48.5854,48.6503,28136.0
2019-04-15 11:20:00,52.53,52.59,52.52,52.54,35066.0,48.6503,48.7058,48.641,48.6595,35066.0
2019-04-15 11:30:00,52.54,52.59,52.49,52.5,39882.0,48.6595,48.7058,48.6132,48.6225,39882.0
2019-04-15 11:40:00,52.5,52.52,52.42,52.47,21530.0,48.6225,48.641,48.5484,48.5947,21530.0
2019-04-15 11:50:00,52.47,52.49,52.4,52.41,23640.0,48.5947,48.6132,48.5299,48.5391,23640.0
2019-04-15 12:00:00,52.41,52.43,52.37,52.39,52682.0,48.5391,48.5576,48.5021,48.5206,52682.0
2019-04-15 12:10:00,52.39,52.43,52.34,52.35,34451.0,48.5206,48.5576,48.4743,48.4835,34451.0
2019-04-15 12:20:00,52.36,52.41,52.33,52.37,24025.0,48.4928,48.5391,48.465,48.5021,24025.0
2019-04-15 12:30:00,52.37,52.42,52.36,52.39,40213.0,48.5021,48.5484,48.4928,48.5206,40213.0
2019-04-15 12:40:00,52.38,52.41,52.37,52.38,39008.0,48.5113,48.5391,48.5021,48.5113,39008.0
2019-04-15 12:50:00,52.39,52.39,52.32,52.35,49124.0,48.5206,48.5206,48.4558,48.4835,49124.0
2019-04-15 13:00:00,52.35,52.47,52.35,52.44,39258.0,48.4835,48.5947,48.4835,48.5669,39258.0
2019-04-15 13:10:00,52.44,52.48,52.4,52.44,39033.0,48.5669,48.6039,48.5299,48.5669,39033.0
2019-04-15 13:20:00,52.44,52.49,52.42,52.49,14355.0,48.5669,48.6132,48.5484,48.6132,14355.0
2019-04-15 13:30:00,52.48,52.53,52.48,52.52,25446.0,48.6039,48.6503,48.6039,48.641,25446.0
2019-04-15 13:40:00,52.52,52.55,52.47,52.49,22928.0,48.641,48.6688,48.5947,48.6132,22928.0
2019-04-15 13:50:00,52.48,52.51,52.47,52.49,25863.0,48.6039,48.6317,48.5947,48.6132,25863.0
2019-04-15 14:00:00,52.5,52.57,52.46,52.57,36488.0,48.6225,48.6873,48.5854,48.6873,36488.0
2019-04-15 14:10:00,52.56,52.58,52.49,52.5,34293.0,48.678,48.6966,48.6132,48.6225,34293.0
2019-04-15 14:20:00,52.49,52.52,52.49,52.49,18040.0,48.6132,48.641,48.6132,48.6132,18040.0
2019-04-15 14:30:00,52.5,52.52,52.45,52.46,16939.0,48.6225,48.641,48.5762,48.5854,16939.0
2019-04-15 14:40:00,52.46,52.52,52.46,52.49,24027.0,48.5854,48.641,48.5854,48.6132,24027.0
2019-04-15 14:50:00,52.49,52.52,52.34,52.35,106564.0,48.6132,48.641,48.4743,48.4835,106564.0
2019-04-15 15:00:00,52.35,52.39,52.33,52.36,26080.0,48.4835,48.5206,48.465,48.4928,26080.0
2019-04-15 15:10:00,52.36,52.41,52.34,52.37,49414.0,48.4928,48.5391,48.4743,48.5021,49414.0
2019-04-15 15:20:00,52.37,52.39,52.34,52.36,36041.0,48.5021,48.5206,48.4743,48.4928,36041.0
2019-04-15 15:30:00,52.37,52.39,52.33,52.37,58662.0,48.5021,48.5206,48.465,48.5021,58662.0
2019-04-15 15:40:00,52.37,52.4,52.35,52.38,67829.0,48.5021,48.5299,48.4835,48.5113,67829.0
2019-04-15 15:50:00,52.38,52.39,52.28,52.3,246242.0,48.5113,48.5206,48.4187,48.4372,246242.0
2019-04-16 09:30:00,52.26,52.57,52.09,52.32,100134.0,48.4002,48.6873,48.2427,48.4558,100134.0
2019-04-16 09:40:00,52.3,52.47,52.27,52.29,80572.0,48.4372,48.5947,48.4095,48.428,80572.0
2019-04-16 09:50:00,52.29,52.33,52.07,52.08,64247.0,48.428,48.465,48.2242,48.2335,64247.0
2019-04-16 10:00:00,52.07,52.21,52.05,52.11,59353.0,48.2242,48.3539,48.2057,48.2613,59353.0
2019-04-16 10:10:00,52.11,52.13,51.98,52.11,77756.0,48.2613,48.2798,48.1409,48.2613,77756.0
2019-04-16 10:20:00,52.11,52.18,52.08,52.15,54035.0,48.2613,48.3261,48.2335,48.2983,54035.0
2019-04-16 10:30:00,52.13,52.23,52.13,52.18,36989.0,48.2798,48.3724,48.2798,48.3261,36989.0
2019-04-16 10:40:00,52.19,52.2,52.12,52.12,29947.0,48.3354,48.3446,48.2705,48.2705,29947.0
2019-04-16 10:50:00,52.12,52.15,52.08,52.09,59648.0,48.2705,48.2983,48.2335,48.2427,59648.0
2019-04-16 11:00:00,52.09,52.15,52.07,52.14,30181.0,48.2427,48.2983,48.2242,48.2891,30181.0
2019-04-16 11:10:00,52.15,52.2,52.11,52.19,28281.0,48.2983,48.3446,48.2613,48.3354,28281.0
2019-04-16 11:20:00,52.19,52.23,52.16,52.22,58340.0,48.3354,48.3724,48.3076,48.3631,58340.0
2019-04-16 11:30:00,52.23,52.25,52.19,52.2,29535.0,48.3724,48.3909,48.3354,48.3446,29535.0
2019-04-16 11:40:00,52.21,52.24,52.19,52.23,74174.0,48.3539,48.3817,48.3354,48.3724,74174.0
2019-04-16 11:50:00,52.24,52.27,52.19,52.2,25594.0,48.3817,48.4095,48.3354,48.3446,25594.0
2019-04-16 12:00:00,52.2,52.23,52.18,52.21,26393.0,48.3446,48.3724,48.3261,48.3539,26393.0
2019-04-16 12:10:00,52.21,52.24,52.16,52.17,18331.0,48.3539,48.3817,48.3076,48.3168,18331.0
2019-04-16 12:20:00,52.16,52.17,52.13,52.15,30294.0,48.3076,48.3168,48.2798,48.2983,30294.0
2019-04-16 12:30:00,52.14,52.18,52.11,52.15,50532.0,48.2891,48.3261,48.2613,48.2983,50532.0
2019-04-16 12:40:00,52.15,52.21,52.14,52.2,14277.0,48.2983,48.3539,48.2891,48.3446,14277.0
2019-04-16 12:50:00,52.21,52.22,52.18,52.18,17599.0,48.3539,48.3631,48.3261,48.3261,17599.0
2019-04-16 13:00:00,52.18,52.2,52.14,52.15,21928.0,48.3261,48.3446,48.2891,48.2983,21928.0
2019-04-16 13:10:00,52.15,52.21,52.14,52.21,19697.0,48.2983,48.3539,48.2891,48.3539,19697.0
2019-04-16 13:20:00,52.22,52.25,52.21,52.23,21029.0,48.3631,48.3909,48.3539,48.3724,21029.0
2019-04-16 13:30:00,52.24,52.3,52.23,52.3,22538.0,48.3817,48.4372,48.3724,48.4372,22538.0
2019-04-16 13:40:00,52.29,52.3,52.24,52.24,24620.0,48.428,48.4372,48.3817,48.3817,24620.0
2019-04-16 13:50:00,52.24,52.29,52.23,52.29,22468.0,48.3817,48.428,48.3724,48.428,22468.0
2019-04-16 14:00:00,52.29,52.48,52.25,52.48,120572.0,48.428,48.6039,48.3909,48.6039,120572.0
2019-04-16 14:10:00,52.47,52.48,52.37,52.45,116953.0,48.5947,48.6039,48.5021,48.5762,116953.0
2019-04-16 14:20:00,52.45,52.57,52.42,52.52,116363.0,48.5762,48.6873,48.5484,48.641,116363.0
2019-04-16 14:30:00,52.52,52.76,52.5,52.61,125313.0,48.641,48.8633,48.6225,48.7243,125313.0
2019-04-16 14:40:00,52.6,52.73,52.6,52.71,55242.0,48.7151,48.8355,48.7151,48.817,55242.0
2019-04-16 14:50:00,52.7,52.72,52.6,52.68,61363.0,48.8077,48.8262,48.7151,48.7892,61363.0
2019-04-16 15:00:00,52.68,52.76,52.68,52.76,45872.0,48.7892,48.8633,48.7892,48.8633,45872.0
2019-04-16 15:10:00,52.75,52.85,52.74,52.85,74507.0,48.854,48.9466,48.8447,48.9466,74507.0
2019-04-16 15:20:00,52.85,52.96,52.83,52.96,89812.0,48.9466,49.0485,48.9281,49.0485,89812.0
2019-04-16 15:30:00,52.96,52.97,52.76,52.8,101400.0,49.0485,49.0578,48.8633,48.9003,101400.0
2019-04-16 15:40:00,52.81,52.88,52.72,52.75,109938.0,48.9096,48.9744,48.8262,48.854,109938.0
2019-04-16 15:50:00,52.75,52.8,52.69,52.78,230602.0,48.854,48.9003,48.7984,48.8818,230602.0
2019-04-17 09:30:00,53.39,53.63,53.32,53.35,165862.0,49.4467,49.669,49.3819,49.4097,165862.0
2019-04-17 09:40:00,53.34,53.39,53.0,53.04,100519.0,49.4004,49.4467,49.0855,49.1226,100519.0
2019-04-17 09:50:00,53.04,53.16,52.97,53.13,52580.0,49.1226,49.2337,49.0578,49.2059,52580.0
2019-04-17 10:00:00,53.14,53.19,52.83,52.84,80628.0,49.2152,49.2615,48.9281,48.9374,80628.0
2019-04-17 10:10:00,52.85,52.88,52.47,52.47,54338.0,48.9466,48.9744,48.5947,48.5947,54338.0
2019-04-17 10:20:00,52.47,52.77,52.47,52.72,66072.0,48.5947,48.8725,48.5947,48.8262,66072.0
2019-04-17 10:30:00,52.72,52.85,52.69,52.79,63251.0,48.8262,48.9466,48.7984,48.891,63251.0
2019-04-17 10:40:00,52.78,53.02,52.75,52.96,72969.0,48.8818,49.1041,48.854,49.0485,72969.0
2019-04-17 10:50:00,52.96,53.01,52.84,52.88,49118.0,49.0485,49.0948,48.9374,48.9744,49118.0
2019-04-17 11:00:00,52.88,52.96,52.81,52.82,69436.0,48.9744,49.0485,48.9096,48.9188,69436.0
2019-04-17 11:10:00,52.81,52.89,52.77,52.85,42456.0,48.9096,48.9837,48.8725,48.9466,42456.0
2019-04-17 11:20:00,52.84,52.87,52.73,52.73,12090.0,48.9374,48.9651,48.8355,48.8355,12090.0
2019-04-17 11:30:00,52.72,52.79,52.67,52.78,20770.0,48.8262,48.891,48.7799,48.8818,20770.0
2019-04-17 11:40:00,52.75,52.91,52.75,52.87,41767.0,48.854,49.0022,48.854,48.9651,41767.0
2019-04-17 11:50:00,52.89,52.9,52.8,52.84,15186.0,48.9837,48.9929,48.9003,48.9374,15186.0
2019-04-17 12:00:00,52.82,52.82,52.75,52.82,20528.0,48.9188,48.9188,48.854,48.9188,20528.0
2019-04-17 12:10:00,52.82,52.87,52.79,52.86,17944.0,48.9188,48.9651,48.891,48.9559,17944.0
2019-04-17 12:20:00,52.85,52.9,52.81,52.89,22673.0,48.9466,48.9929,48.9096,48.9837,22673.0
2019-04-17 12:30:00,52.89,52.92,52.85,52.89,14255.0,48.9837,49.0114,48.9466,48.9837,14255.0
2019-04-17 12:40:00,52.9,53.02,52.88,52.95,87370.0,48.9929,49.1041,48.9744,49.0392,87370.0
2019-04-17 12:50:00,52.95,52.99,52.91,52.93,33453.0,49.0392,49.0763,49.0022,49.0207,33453.0
2019-04-17 13:00:00,52.93,52.97,52.89,52.95,16427.0,49.0207,49.0578,48.9837,49.0392,16427.0
2019-04-17 13:10:00,52.96,52.98,52.93,52.93,9328.0,49.0485,49.067,49.0207,49.0207,9328.0
2019-04-17 13:20:00,52.93,52.98,52.83,52.86,40686.0,49.0207,49.067,48.9281,48.9559,40686.0
2019-04-17 13:30:00,52.84,52.91,52.83,52.91,16487.0,48.9374,49.0022,48.9281,49.0022,16487.0
2019-04-17 13:40:00,52.91,52.93,52.88,52.9,18871.0,49.0022,49.0207,48.9744,48.9929,18871.0
2019-04-17 13:50:00,52.9,52.94,52.89,52.92,14740.0,48.9929,49.03,48.9837,49.0114,14740.0
2019-04-17 14:00:00,52.92,52.99,52.9,52.97,25537.0,49.0114,49.0763,48.9929,49.0578,25537.0
2019-04-17 14:10:00,52.96,52.96,52.87,52.93,33785.0,49.0485,49.0485,48.9651,49.0207,33785.0
2019-04-17 14:20:00,52.92,52.94,52.81,52.82,21108.0,49.0114,49.03,48.9096,48.9188,21108.0
2019-04-17 14:30:00,52.82,52.86,52.78,52.8,47431.0,48.9188,48.9559,48.8818,48.9003,47431.0
2019-04-17 14:40:00,52.8,52.84,52.76,52.82,29654.0,48.9003,48.9374,48.8633,48.9188,29654.0
2019-04-17 14:50:00,52.83,52.85,52.8,52.83,32900.0,48.9281,48.9466,48.9003,48.9281,32900.0
2019-04-17 15:00:00,52.83,52.87,52.8,52.82,43253.0,48.9281,48.9651,48.9003,48.9188,43253.0
2019-04-17 15:10:00,52.81,52.82,52.74,52.77,39765.0,48.9096,48.9188,48.8447,48.8725,39765.0
2019-04-17 15:20:00,52.76,52.76,52.69,52.7,31758.0,48.8633,48.8633,48.7984,48.8077,31758.0
2019-04-17 15:30:00,52.69,52.86,52.69,52.85,148354.0,48.7984,48.9559,48.7984,48.9466,148354.0
2019-04-17 15:40:00,52.84,52.92,52.83,52.86,100205.0,48.9374,49.0114,48.9281,48.9559,100205.0
2019-04-17 15:50:00,52.85,52.91,52.76,52.76,258197.0,48.9466,49.0022,48.8633,48.8633,258197.0
2019-04-18 09:30:00,52.66,52.77,52.45,52.48,195886.0,48.7706,48.8725,48.5762,48.6039,195886.0
2019-04-18 09:40:00,52.48,52.7,52.39,52.54,38642.0,48.6039,48.8077,48.5206,48.6595,38642.0
2019-04-18 09:50:00,52.55,52.72,52.47,52.54,75588.0,48.6688,48.8262,48.5947,48.6595,75588.0
2019-04-18 10:00:00,52.54,52.55,52.4,52.48,117903.0,48.6595,48.6688,48.5299,48.6039,117903.0
2019-04-18 10:10:00,52.49,52.52,52.44,52.47,121352.0,48.6132,48.641,48.5669,48.5947,121352.0
2019-04-18 10:20:00,52.47,52.5,52.46,52.48,143819.0,48.5947,48.6225,48.5854,48.6039,143819.0
2019-04-18 10:30:00,52.48,52.5,52.24,52.26,119490.0,48.6039,48.6225,48.3817,48.4002,119490.0
2019-04-18 10:40:00,52.25,52.26,52.03,52.06,94645.0,48.3909,48.4002,48.1872,48.215,94645.0
2019-04-18 10:50:00,52.05,52.24,51.98,52.21,60372.0,48.2057,48.3817,48.1409,48.3539,60372.0
2019-04-18 11:00:00,52.2,52.26,52.16,52.26,42255.0,48.3446,48.4002,48.3076,48.4002,42255.0
2019-04-18 11:10:00,52.26,52.27,52.13,52.18,83937.0,48.4002,48.4095,48.2798,48.3261,83937.0
2019-04-18 11:20:00,52.17,52.18,52.05,52.08,65705.0,48.3168,48.3261,48.2057,48.2335,65705.0
2019-04-18 11:30:00,52.08,52.12,52.04,52.09,48513.0,48.2335,48.2705,48.1964,48.2427,48513.0
2019-04-18 11:40:00,52.1,52.13,52.04,52.06,75100.0,48.252,48.2798,48.1964,48.215,75100.0
2019-04-18 11:50:00,52.08,52.12,52.02,52.08,33609.0,48.2335,48.2705,48.1779,48.2335,33609.0
2019-04-18 12:00:00,52.08,52.09,52.02,52.05,32757.0,48.2335,48.2427,48.1779,48.2057,32757.0
2019-04-18 12:10:00,52.05,52.07,52.0,52.07,30614.0,48.2057,48.2242,48.1594,48.2242,30614.0
2019-04-18 12:20:00,52.07,52.14,52.05,52.07,43263.0,48.2242,48.2891,48.2057,48.2242,43263.0
2019-04-18 12:30:00,52.06,52.1,52.02,52.07,45574.0,48.215,48.252,48.1779,48.2242,45574.0
2019-04-18 12:40:00,52.07,52.1,52.04,52.05,23029.0,48.2242,48.252,48.1964,48.2057,23029.0
2019-04-18 12:50:00,52.05,52.06,51.98,52.02,45984.0,48.2057,48.215,48.1409,48.1779,45984.0
2019-04-18 13:00:00,52.01,52.02,51.97,51.98,21327.0,48.1687,48.1779,48.1316,48.1409,21327.0
2019-04-18 13:10:00,51.98,52.04,51.97,52.03,35174.0,48.1409,48.1964,48.1316,48.1872,35174.0
2019-04-18 13:20:00,52.02,52.03,51.97,51.98,27753.0,48.1779,48.1872,48.1316,48.1409,27753.0
2019-04-18 13:30:00,51.97,52.0,51.93,51.93,32260.0,48.1316,48.1594,48.0946,48.0946,32260.0
2019-04-18 13:40:00,51.94,51.96,51.89,51.91,52236.0,48.1038,48.1223,48.0575,48.076,52236.0
2019-04-18 13:50:00,51.91,52.01,51.91,51.98,31739.0,48.076,48.1687,48.076,48.1409,31739.0
2019-04-18 14:00:00,51.98,52.08,51.95,52.07,55565.0,48.1409,48.2335,48.1131,48.2242,55565.0
2019-04-18 14:10:00,52.07,52.19,52.03,52.16,54380.0,48.2242,48.3354,48.1872,48.3076,54380.0
2019-04-18 14:20:00,52.17,52.19,52.1,52.14,62555.0,48.3168,48.3354,48.252,48.2891,62555.0
2019-04-18 14:30:00,52.14,52.3,52.13,52.29,79386.0,48.2891,48.4372,48.2798,48.428,79386.0
2019-04-18 14:40:00,52.28,52.33,52.23,52.23,30663.0,48.4187,48.465,48.3724,48.3724,30663.0
2019-04-18 14:50:00,52.23,52.23,52.17,52.22,58422.0,48.3724,48.3724,48.3168,48.3631,58422.0
2019-04-18 15:00:00,52.21,52.26,52.17,52.22,60748.0,48.3539,48.4002,48.3168,48.3631,60748.0
2019-04-18 15:10:00,52.22,52.24,52.16,52.19,44318.0,48.3631,48.3817,48.3076,48.3354,44318.0
2019-04-18 15:20:00,52.19,52.23,52.17,52.23,68113.0,48.3354,48.3724,48.3168,48.3724,68113.0
2019-04-18 15:30:00,52.22,52.28,52.19,52.23,79960.0,48.3631,48.4187,48.3354,48.3724,79960.0
2019-04-18 15:40:00,52.24,52.31,52.22,52.25,114572.0,48.3817,48.4465,48.3631,48.3909,114572.0
2019-04-18 15:50:00,52.24,52.25,52.18,52.19,342615.0,48.3817,48.3909,48.3261,48.3354,342615.0
2019-04-22 09:30:00,51.86,51.99,51.46,51.6,111914.0,48.0297,48.1501,47.6593,47.7889,111914.0
2019-04-22 09:40:00,51.62,51.83,51.48,51.83,67322.0,47.8075,48.002,47.6778,48.002,67322.0
2019-04-22 09:50:00,51.83,51.87,51.72,51.84,96577.0,48.002,48.039,47.9001,48.0112,96577.0
2019-04-22 10:00:00,51.85,51.92,51.72,51.73,141133.0,48.0205,48.0853,47.9001,47.9093,141133.0
2019-04-22 10:10:00,51.74,51.78,51.63,51.67,122168.0,47.9186,47.9556,47.8167,47.8538,122168.0
2019-04-22 10:20:00,51.67,51.87,51.67,51.87,31701.0,47.8538,48.039,47.8538,48.039,31701.0
2019-04-22 10:30:00,51.87,51.89,51.77,51.79,40243.0,48.039,48.0575,47.9464,47.9649,40243.0
2019-04-22 10:40:00,51.8,51.9,51.78,51.89,26497.0,47.9742,48.0668,47.9556,48.0575,26497.0
2019-04-22 10:50:00,51.89,51.92,51.83,51.85,49079.0,48.0575,48.0853,48.002,48.0205,49079.0
2019-04-22 11:00:00,51.84,51.91,51.78,51.88,47099.0,48.0112,48.076,47.9556,48.0483,47099.0
2019-04-22 11:10:00,51.88,51.95,51.86,51.92,26761.0,48.0483,48.1131,48.0297,48.0853,26761.0
2019-04-22 11:20:00,51.92,51.96,51.9,51.92,27534.0,48.0853,48.1223,48.0668,48.0853,27534.0
2019-04-22 11:30:00,51.92,52.01,51.91,51.98,24425.0,48.0853,48.1687,48.076,48.1409,24425.0
2019-04-22 11:40:00,51.98,52.07,51.97,52.05,37787.0,48.1409,48.2242,48.1316,48.2057,37787.0
2019-04-22 11:50:00,52.04,52.05,51.98,52.01,27981.0,48.1964,48.2057,48.1409,48.1687,27981.0
2019-04-22 12:00:00,52.0,52.01,51.85,51.86,35595.0,48.1594,48.1687,48.0205,48.0297,35595.0
2019-04-22 12:10:00,51.87,51.89,51.76,51.8,36139.0,48.039,48.0575,47.9371,47.9742,36139.0
2019-04-22 12:20:00,51.8,51.84,51.78,51.84,36065.0,47.9742,48.0112,47.9556,48.0112,36065.0
2019-04-22 12:30:00,51.83,51.85,51.81,51.85,18996.0,48.002,48.0205,47.9834,48.0205,18996.0
2019-04-22 12:40:00,51.84,51.9,51.82,51.87,19782.0,48.0112,48.0668,47.9927,48.039,19782.0
2019-04-22 12:50:00,51.87,51.89,51.82,51.87,36580.0,48.039,48.0575,47.9927,48.039,36580.0
2019-04-22 13:00:00,51.87,51.87,51.82,51.86,16280.0,48.039,48.039,47.9927,48.0297,16280.0
2019-04-22 13:10:00,51.85,51.87,51.82,51.85,24866.0,48.0205,48.039,47.9927,48.0205,24866.0
2019-04-22 13:20:00,51.86,51.9,51.81,51.89,51485.0,48.0297,48.0668,47.9834,48.0575,51485.0
2019-04-22 13:30:00,51.89,51.94,51.87,51.93,49709.0,48.0575,48.1038,48.039,48.0946,49709.0
2019-04-22 13:40:00,51.93,51.97,51.91,51.97,19078.0,48.0946,48.1316,48.076,48.1316,19078.0
2019-04-22 13:50:00,51.96,51.96,51.88,51.89,29263.0,48.1223,48.1223,48.0483,48.0575,29263.0
2019-04-22 14:00:00,51.89,51.89,51.86,51.89,32475.0,48.0575,48.0575,48.0297,48.0575,32475.0
2019-04-22 14:10:00,51.88,51.92,51.86,51.86,34101.0,48.0483,48.0853,48.0297,48.0297,34101.0
2019-04-22 14:20:00,51.86,51.94,51.85,51.92,60172.0,48.0297,48.1038,48.0205,48.0853,60172.0
2019-04-22 14:30:00,51.91,51.92,51.86,51.88,41214.0,48.076,48.0853,48.0297,48.0483,41214.0
2019-04-22 14:40:00,51.88,51.89,51.85,51.86,46068.0,48.0483,48.0575,48.0205,48.0297,46068.0
2019-04-22 14:50:00,51.86,51.87,51.79,51.85,61986.0,48.0297,48.039,47.9649,48.0205,61986.0
2019-04-22 15:00:00,51.85,51.86,51.72,51.73,45992.0,48.0205,48.0297,47.9001,47.9093,45992.0
2019-04-22 15:10:00,51.74,51.81,51.72,51.79,35820.0,47.9186,47.9834,47.9001,47.9649,35820.0
2019-04-22 15:20:00,51.79,51.82,51.77,51.79,47046.0,47.9649,47.9927,47.9464,47.9649,47046.0
2019-04-22 15:30:00,51.79,51.88,51.72,51.79,149429.0,47.9649,48.0483,47.9001,47.9649,149429.0
2019-04-22 15:40:00,51.79,51.81,51.71,51.78,125103.0,47.9649,47.9834,47.8908,47.9556,125103.0
2019-04-22 15:50:00,51.78,51.8,51.64,51.71,293712.0,47.9556,47.9742,47.826,47.8908,293712.0
2019-04-23 09:30:00,51.78,52.4,51.56,52.39,151004.0,47.9556,48.5299,47.7519,48.5206,151004.0
2019-04-23 09:40:00,52.4,52.55,52.14,52.14,182972.0,48.5299,48.6688,48.2891,48.2891,182972.0
2019-04-23 09:50:00,52.12,52.16,51.89,51.89,52895.0,48.2705,48.3076,48.0575,48.0575,52895.0
2019-04-23 10:00:00,51.9,52.11,51.89,51.96,71583.0,48.0668,48.2613,48.0575,48.1223,71583.0
2019-04-23 10:10:00,51.96,52.37,51.94,52.19,83624.0,48.1223,48.5021,48.1038,48.3354,83624.0
2019-04-23 10:20:00,52.2,52.31,52.13,52.14,38725.0,48.3446,48.4465,48.2798,48.2891,38725.0
2019-04-23 10:30:00,52.14,52.18,52.04,52.17,41496.0,48.2891,48.3261,48.1964,48.3168,41496.0
2019-04-23 10:40:00,52.17,52.32,52.16,52.2,86156.0,48.3168,48.4558,48.3076,48.3446,86156.0
2019-04-23 10:50:00,52.2,52.39,52.19,52.3,101557.0,48.3446,48.5206,48.3354,48.4372,101557.0
2019-04-23 11:00:00,52.3,52.31,52.17,52.22,53748.0,48.4372,48.4465,48.3168,48.3631,53748.0
2019-04-23 11:10:00,52.22,52.28,52.21,52.27,57612.0,48.3631,48.4187,48.3539,48.4095,57612.0
2019-04-23 11:20:00,52.27,52.27,52.14,52.21,39867.0,48.4095,48.4095,48.2891,48.3539,39867.0
2019-04-23 11:30:00,52.2,52.21,52.14,52.18,33753.0,48.3446,48.3539,48.2891,48.3261,33753.0
2019-04-23 11:40:00,52.19,52.19,52.08,52.16,74658.0,48.3354,48.3354,48.2335,48.3076,74658.0
2019-04-23 11:50:00,52.16,52.27,52.12,52.22,46680.0,48.3076,48.4095,48.2705,48.3631,46680.0
2019-04-23 12:00:00,52.22,52.3,52.19,52.27,38696.0,48.3631,48.4372,48.3354,48.4095,38696.0
2019-04-23 12:10:00,52.27,52.37,52.26,52.36,74198.0,48.4095,48.5021,48.4002,48.4928,74198.0
2019-04-23 12:20:00,52.37,52.39,52.31,52.36,34903.0,48.5021,48.5206,48.4465,48.4928,34903.0
2019-04-23 12:30:00,52.36,52.39,52.31,52.31,26110.0,48.4928,48.5206,48.4465,48.4465,26110.0
2019-04-23 12:40:00,52.32,52.41,52.31,52.37,33423.0,48.4558,48.5391,48.4465,48.5021,33423.0
2019-04-23 12:50:00,52.37,52.44,52.35,52.44,28574.0,48.5021,48.5669,48.4835,48.5669,28574.0
2019-04-23 13:00:00,52.44,52.45,52.35,52.39,37182.0,48.5669,48.5762,48.4835,48.5206,37182.0
2019-04-23 13:10:00,52.39,52.48,52.37,52.45,64717.0,48.5206,48.6039,48.5021,48.5762,64717.0
2019-04-23 13:20:00,52.46,52.46,52.4,52.45,31310.0,48.5854,48.5854,48.5299,48.5762,31310.0
2019-04-23 13:30:00,52.45,52.49,52.42,52.48,61543.0,48.5762,48.6132,48.5484,48.6039,61543.0
2019-04-23 13:40:00,52.48,52.62,52.47,52.6,50024.0,48.6039,48.7336,48.5947,48.7151,50024.0
2019-04-23 13:50:00,52.6,52.78,52.57,52.67,72394.0,48.7151,48.8818,48.6873,48.7799,72394.0
2019-04-23 14:00:00,52.66,52.7,52.62,52.67,33419.0,48.7706,48.8077,48.7336,48.7799,33419.0
2019-04-23 14:10:00,52.68,52.69,52.64,52.66,48805.0,48.7892,48.7984,48.7521,48.7706,48805.0
2019-04-23 14:20:00,52.67,52.71,52.62,52.65,39613.0,48.7799,48.817,48.7336,48.7614,39613.0
2019-04-23 14:30:00,52.66,52.66,52.59,52.64,36513.0,48.7706,48.7706,48.7058,48.7521,36513.0
2019-04-23 14:40:00,52.65,52.8,52.64,52.79,51394.0,48.7614,48.9003,48.7521,48.891,51394.0
2019-04-23 14:50:00,52.79,52.88,52.77,52.79,50938.0,48.891,48.9744,48.8725,48.891,50938.0
2019-04-23 15:00:00,52.78,52.83,52.73,52.83,42710.0,48.8818,48.9281,48.8355,48.9281,42710.0
2019-04-23 15:10:00,52.83,52.91,52.79,52.9,79162.0,48.9281,49.0022,48.891,48.9929,79162.0
2019-04-23 15:20:00,52.91,52.92,52.8,52.8,67061.0,49.0022,49.0114,48.9003,48.9003,67061.0
2019-04-23 15:30:00,52.8,52.81,52.71,52.72,126587.0,48.9003,48.9096,48.817,48.8262,126587.0
2019-04-23 15:40:00,52.71,52.78,52.66,52.77,155069.0,48.817,48.8818,48.7706,48.8725,155069.0
2019-04-23 15:50:00,52.77,52.81,52.74,52.8,371830.0,48.8725,48.9096,48.8447,48.9003,371830.0
2019-04-24 09:30:00,52.91,52.91,52.39,52.74,154024.0,49.0022,49.0022,48.5206,48.8447,154024.0
2019-04-24 09:40:00,52.75,52.86,52.62,52.8,123201.0,48.854,48.9559,48.7336,48.9003,123201.0
2019-04-24 09:50:00,52.82,52.91,52.68,52.71,64721.0,48.9188,49.0022,48.7892,48.817,64721.0
2019-04-24 10:00:00,52.7,52.79,52.65,52.66,39668.0,48.8077,48.891,48.7614,48.7706,39668.0
2019-04-24 10:10:00,52.66,52.8,52.62,52.76,69040.0,48.7706,48.9003,48.7336,48.8633,69040.0
2019-04-24 10:20:00,52.78,52.79,52.7,52.7,89436.0,48.8818,48.891,48.8077,48.8077,89436.0
2019-04-24 10:30:00,52.7,52.81,52.63,52.8,47315.0,48.8077,48.9096,48.7429,48.9003,47315.0
2019-04-24 10:40:00,52.8,52.93,52.79,52.86,44304.0,48.9003,49.0207,48.891,48.9559,44304.0
2019-04-24 10:50:00,52.86,52.91,52.78,52.86,33145.0,48.9559,49.0022,48.8818,48.9559,33145.0
2019-04-24 11:00:00,52.86,52.86,52.65,52.7,53026.0,48.9559,48.9559,48.7614,48.8077,53026.0
2019-04-24 11:10:00,52.7,52.72,52.61,52.63,32503.0,48.8077,48.8262,48.7243,48.7429,32503.0
2019-04-24 11:20:00,52.63,52.66,52.52,52.58,35003.0,48.7429,48.7706,48.641,48.6966,35003.0
2019-04-24 11:30:00,52.58,52.6,52.43,52.47,26150.0,48.6966,48.7151,48.5576,48.5947,26150.0
2019-04-24 11:40:00,52.47,52.73,52.46,52.61,149653.0,48.5947,48.8355,48.5854,48.7243,149653.0
2019-04-24 11:50:00,52.61,52.66,52.57,52.62,29929.0,48.7243,48.7706,48.6873,48.7336,29929.0
2019-04-24 12:00:00,52.62,52.67,52.6,52.62,48876.0,48.7336,48.7799,48.7151,48.7336,48876.0
2019-04-24 12:10:00,52.62,52.62,52.52,52.57,49129.0,48.7336,48.7336,48.641,48.6873,49129.0
2019-04-24 12:20:00,52.57,52.64,52.56,52.63,27727.0,48.6873,48.7521,48.678,48.7429,27727.0
2019-04-24 12:30:00,52.63,52.68,52.61,52.61,72594.0,48.7429,48.7892,48.7243,48.7243,72594.0
2019-04-24 12:40:00,52.61,52.68,52.6,52.68,67529.0,48.7243,48.7892,48.7151,48.7892,67529.0
2019-04-24 12:50:00,52.68,52.72,52.57,52.57,30011.0,48.7892,48.8262,48.6873,48.6873,30011.0
2019-04-24 13:00:00,52.58,52.58,52.46,52.47,33561.0,48.6966,48.6966,48.5854,48.5947,33561.0
2019-04-24 13:10:00,52.47,52.54,52.43,52.52,34081.0,48.5947,48.6595,48.5576,48.641,34081.0
2019-04-24 13:20:00,52.53,52.62,52.53,52.58,38250.0,48.6503,48.7336,48.6503,48.6966,38250.0
2019-04-24 13:30:00,52.59,52.64,52.51,52.62,45362.0,48.7058,48.7521,48.6317,48.7336,45362.0
2019-04-24 13:40:00,52.63,52.76,52.58,52.76,81060.0,48.7429,48.8633,48.6966,48.8633,81060.0
2019-04-24 13:50:00,52.76,52.78,52.7,52.75,121262.0,48.8633,48.8818,48.8077,48.854,121262.0
2019-04-24 14:00:00,52.75,52.84,52.74,52.83,72929.0,48.854,48.9374,48.8447,48.9281,72929.0
2019-04-24 14:10:00,52.83,52.83,52.78,52.82,54906.0,48.9281,48.9281,48.8818,48.9188,54906.0
2019-04-24 14:20:00,52.83,52.84,52.79,52.84,58803.0,48.9281,48.9374,48.891,48.9374,58803.0
2019-04-24 14:30:00,52.83,52.89,52.77,52.88,66151.0,48.9281,48.9837,48.8725,48.9744,66151.0
2019-04-24 14:40:00,52.88,52.94,52.87,52.91,66540.0,48.9744,49.03,48.9651,49.0022,66540.0
2019-04-24 14:50:00,52.92,52.96,52.86,52.92,52130.0,49.0114,49.0485,48.9559,49.0114,52130.0
2019-04-24 15:00:00,52.93,52.98,52.91,52.98,54182.0,49.0207,49.067,49.0022,49.067,54182.0
2019-04-24 15:10:00,52.97,53.04,52.94,53.02,121022.0,49.0578,49.1226,49.03,49.1041,121022.0
2019-04-24 15:20:00,53.02,53.03,52.9,53.0,204023.0,49.1041,49.1133,48.9929,49.0855,204023.0
2019-04-24 15:30:00,52.99,53.01,52.88,52.95,163540.0,49.0763,49.0948,48.9744,49.0392,163540.0
2019-04-24 15:40:00,52.94,52.95,52.85,52.87,206191.0,49.03,49.0392,48.9466,48.9651,206191.0
2019-04-24 15:50:00,52.86,52.98,52.83,52.92,575866.0,48.9559,49.067,48.9281,49.0114,575866.0
2019-04-25 09:30:00,53.12,53.69,52.63,53.66,413973.0,49.1967,49.7246,48.7429,49.6968,413973.0
2019-04-25 09:40:00,53.66,54.61,53.53,54.54,482828.0,49.6968,50.5766,49.5764,50.5118,482828.0
2019-04-25 09:50:00,54.53,54.53,54.04,54.38,315126.0,50.5025,50.5025,50.0487,50.3636,315126.0
2019-04-25 10:00:00,54.38,54.76,54.31,54.69,232428.0,50.3636,50.7155,50.2988,50.6507,232428.0
2019-04-25 10:10:00,54.71,54.86,54.52,54.69,255176.0,50.6692,50.8082,50.4933,50.6507,255176.0
2019-04-25 10:20:00,54.67,54.84,54.57,54.71,227602.0,50.6322,50.7896,50.5396,50.6692,227602.0
2019-04-25 10:30:00,54.71,54.75,54.5,54.69,183810.0,50.6692,50.7063,50.4748,50.6507,183810.0
2019-04-25 10:40:00,54.69,54.69,54.5,54.53,209928.0,50.6507,50.6507,50.4748,50.5025,209928.0
2019-04-25 10:50:00,54.52,54.62,54.3,54.51,119242.0,50.4933,50.5859,50.2895,50.484,119242.0
2019-04-25 11:00:00,54.52,54.54,54.28,54.35,70839.0,50.4933,50.5118,50.271,50.3358,70839.0
2019-04-25 11:10:00,54.34,54.67,54.28,54.64,93063.0,50.3266,50.6322,50.271,50.6044,93063.0
2019-04-25 11:20:00,54.64,54.84,54.61,54.76,122324.0,50.6044,50.7896,50.5766,50.7155,122324.0
2019-04-25 11:30:00,54.76,54.79,54.67,54.7,75057.0,50.7155,50.7433,50.6322,50.66,75057.0
2019-04-25 11:40:00,54.71,54.83,54.57,54.63,100769.0,50.6692,50.7804,50.5396,50.5951,100769.0
2019-04-25 11:50:00,54.62,54.77,54.58,54.66,74751.0,50.5859,50.7248,50.5488,50.6229,74751.0
2019-04-25 12:00:00,54.66,54.71,54.51,54.56,113921.0,50.6229,50.6692,50.484,50.5303,113921.0
2019-04-25 12:10:00,54.58,54.58,54.4,54.44,94984.0,50.5488,50.5488,50.3821,50.4192,94984.0
2019-04-25 12:20:00,54.45,54.46,54.13,54.2,105582.0,50.4284,50.4377,50.1321,50.1969,105582.0
2019-04-25 12:30:00,54.19,54.22,54.05,54.08,83358.0,50.1876,50.2154,50.058,50.0858,83358.0
2019-04-25 12:40:00,54.08,54.29,54.06,54.06,110161.0,50.0858,50.2803,50.0672,50.0672,110161.0
2019-04-25 12:50:00,54.04,54.14,53.91,54.1,115534.0,50.0487,50.1413,49.9283,50.1043,115534.0
2019-04-25 13:00:00,54.1,54.11,53.98,54.0,56511.0,50.1043,50.1136,49.9932,50.0117,56511.0
2019-04-25 13:10:00,54.0,54.0,53.85,53.9,66273.0,50.0117,50.0117,49.8728,49.9191,66273.0
2019-04-25 13:20:00,53.89,53.97,53.81,53.84,64804.0,49.9098,49.9839,49.8357,49.8635,64804.0
2019-04-25 13:30:00,53.84,53.84,53.56,53.6,135423.0,49.8635,49.8635,49.6042,49.6412,135423.0
2019-04-25 13:40:00,53.6,53.6,53.2,53.28,142017.0,49.6412,49.6412,49.2708,49.3449,142017.0
2019-04-25 13:50:00,53.28,53.34,53.23,53.26,118965.0,49.3449,49.4004,49.2985,49.3263,118965.0
2019-04-25 14:00:00,53.26,53.4,53.14,53.39,91323.0,49.3263,49.456,49.2152,49.4467,91323.0
2019-04-25 14:10:00,53.4,53.76,53.4,53.75,88936.0,49.456,49.7894,49.456,49.7801,88936.0
2019-04-25 14:20:00,53.74,53.79,53.69,53.73,49651.0,49.7709,49.8172,49.7246,49.7616,49651.0
2019-04-25 14:30:00,53.73,53.82,53.65,53.66,56573.0,49.7616,49.845,49.6875,49.6968,56573.0
2019-04-25 14:40:00,53.65,53.71,53.59,53.62,53234.0,49.6875,49.7431,49.632,49.6597,53234.0
2019-04-25 14:50:00,53.62,53.63,53.42,53.43,85202.0,49.6597,49.669,49.4745,49.4838,85202.0
2019-04-25 15:00:00,53.43,53.44,53.0,53.09,164869.0,49.4838,49.493,49.0855,49.1689,164869.0
2019-04-25 15:10:00,53.1,53.1,52.9,53.05,198811.0,49.1782,49.1782,48.9929,49.1318,198811.0
2019-04-25 15:20:00,53.03,53.13,52.97,53.11,116545.0,49.1133,49.2059,49.0578,49.1874,116545.0
2019-04-25 15:30:00,53.13,53.32,53.08,53.3,155719.0,49.2059,49.3819,49.1596,49.3634,155719.0
2019-04-25 15:40:00,53.3,53.44,53.3,53.4,258948.0,49.3634,49.493,49.3634,49.456,258948.0
2019-04-25 15:50:00,53.4,53.44,53.28,53.36,504909.0,49.456,49.493,49.3449,49.4189,504909.0
2019-04-26 09:30:00,53.25,53.55,52.96,53.11,167269.0,49.3171,49.5949,49.0485,49.1874,167269.0
2019-04-26 09:40:00,53.12,53.35,52.97,53.15,151361.0,49.1967,49.4097,49.0578,49.2245,151361.0
2019-04-26 09:50:00,53.15,53.49,53.15,53.4,79980.0,49.2245,49.5393,49.2245,49.456,79980.0
2019-04-26 10:00:00,53.4,53.42,53.14,53.17,89411.0,49.456,49.4745,49.2152,49.243,89411.0
2019-04-26 10:10:00,53.18,53.21,52.94,52.98,85832.0,49.2522,49.28,49.03,49.067,85832.0
2019-04-26 10:20:00,52.98,53.16,52.94,53.08,56753.0,49.067,49.2337,49.03,49.1596,56753.0
2019-04-26 10:30:00,53.07,53.21,53.02,53.16,95627.0,49.1504,49.28,49.1041,49.2337,95627.0
2019-04-26 10:40:00,53.16,53.19,53.04,53.18,81723.0,49.2337,49.2615,49.1226,49.2522,81723.0
2019-04-26 10:50:00,53.19,53.2,53.13,53.16,59180.0,49.2615,49.2708,49.2059,49.2337,59180.0
2019-04-26 11:00:00,53.17,53.31,53.16,53.31,51164.0,49.243,49.3726,49.2337,49.3726,51164.0
2019-04-26 11:10:00,53.32,53.39,53.22,53.23,54561.0,49.3819,49.4467,49.2893,49.2985,54561.0
2019-04-26 11:20:00,53.24,53.37,53.22,53.33,59549.0,49.3078,49.4282,49.2893,49.3912,59549.0
2019-04-26 11:30:00,53.34,53.36,53.17,53.19,40392.0,49.4004,49.4189,49.243,49.2615,40392.0
2019-04-26 11:40:00,53.18,53.33,53.15,53.26,35264.0,49.2522,49.3912,49.2245,49.3263,35264.0
2019-04-26 11:50:00,53.26,53.29,53.18,53.25,58376.0,49.3263,49.3541,49.2522,49.3171,58376.0
2019-04-26 12:00:00,53.25,53.35,53.19,53.29,45375.0,49.3171,49.4097,49.2615,49.3541,45375.0
2019-04-26 12:10:00,53.29,53.31,53.22,53.28,50094.0,49.3541,49.3726,49.2893,49.3449,50094.0
2019-04-26 12:20:00,53.28,53.28,53.2,53.21,37018.0,49.3449,49.3449,49.2708,49.28,37018.0
2019-04-26 12:30:00,53.21,53.24,53.17,53.18,31765.0,49.28,49.3078,49.243,49.2522,31765.0
2019-04-26 12:40:00,53.19,53.24,53.16,53.23,24217.0,49.2615,49.3078,49.2337,49.2985,24217.0
2019-04-26 12:50:00,53.22,53.23,53.15,53.2,35236.0,49.2893,49.2985,49.2245,49.2708,35236.0
2019-04-26 13:00:00,53.2,53.24,53.14,53.2,34372.0,49.2708,49.3078,49.2152,49.2708,34372.0
2019-04-26 13:10:00,53.21,53.28,53.2,53.28,43108.0,49.28,49.3449,49.2708,49.3449,43108.0
2019-04-26 13:20:00,53.28,53.35,53.26,53.34,37450.0,49.3449,49.4097,49.3263,49.4004,37450.0
2019-04-26 13:30:00,53.33,53.38,53.32,53.34,34658.0,49.3912,49.4375,49.3819,49.4004,34658.0
2019-04-26 13:40:00,53.34,53.34,53.27,53.34,23566.0,49.4004,49.4004,49.3356,49.4004,23566.0
2019-04-26 13:50:00,53.34,53.34,53.28,53.29,29460.0,49.4004,49.4004,49.3449,49.3541,29460.0
2019-04-26 14:00:00,53.3,53.3,53.18,53.3,33015.0,49.3634,49.3634,49.2522,49.3634,33015.0
2019-04-26 14:10:00,53.28,53.3,53.2,53.27,42450.0,49.3449,49.3634,49.2708,49.3356,42450.0
2019-04-26 14:20:00,53.27,53.33,53.25,53.26,80733.0,49.3356,49.3912,49.3171,49.3263,80733.0
2019-04-26 14:30:00,53.25,53.27,53.18,53.23,45384.0,49.3171,49.3356,49.2522,49.2985,45384.0
2019-04-26 14:40:00,53.22,53.25,53.17,53.25,45419.0,49.2893,49.3171,49.243,49.3171,45419.0
2019-04-26 14:50:00,53.25,53.25,53.19,53.21,53071.0,49.3171,49.3171,49.2615,49.28,53071.0
2019-04-26 15:00:00,53.22,53.29,53.11,53.12,87109.0,49.2893,49.3541,49.1874,49.1967,87109.0
2019-04-26 15:10:00,53.12,53.13,53.05,53.11,60070.0,49.1967,49.2059,49.1318,49.1874,60070.0
2019-04-26 15:20:00,53.11,53.3,53.09,53.16,132844.0,49.1874,49.3634,49.1689,49.2337,132844.0
2019-04-26 15:30:00,53.16,53.2,53.08,53.11,108936.0,49.2337,49.2708,49.1596,49.1874,108936.0
2019-04-26 15:40:00,53.11,53.14,53.06,53.1,174438.0,49.1874,49.2152,49.1411,49.1782,174438.0
2019-04-26 15:50:00,53.09,53.11,52.97,52.98,401074.0,49.1689,49.1874,49.0578,49.067,401074.0
2019-04-29 09:30:00,52.99,53.32,52.74,53.3,208446.0,49.0763,49.3819,48.8447,49.3634,208446.0
2019-04-29 09:40:00,53.29,53.67,53.23,53.5,122344.0,49.3541,49.7061,49.2985,49.5486,122344.0
2019-04-29 09:50:00,53.5,53.61,53.46,53.47,124517.0,49.5486,49.6505,49.5116,49.5208,124517.0
2019-04-29 10:00:00,53.48,53.63,53.46,53.46,86561.0,49.5301,49.669,49.5116,49.5116,86561.0
2019-04-29 10:10:00,53.46,53.53,53.46,53.52,62479.0,49.5116,49.5764,49.5116,49.5671,62479.0
2019-04-29 10:20:00,53.52,53.52,53.35,53.35,55590.0,49.5671,49.5671,49.4097,49.4097,55590.0
2019-04-29 10:30:00,53.35,53.47,53.35,53.45,40484.0,49.4097,49.5208,49.4097,49.5023,40484.0
2019-04-29 10:40:00,53.45,53.51,53.42,53.5,39427.0,49.5023,49.5579,49.4745,49.5486,39427.0
2019-04-29 10:50:00,53.51,53.7,53.51,53.61,110081.0,49.5579,49.7338,49.5579,49.6505,110081.0
2019-04-29 11:00:00,53.62,53.62,53.43,53.54,101772.0,49.6597,49.6597,49.4838,49.5857,101772.0
2019-04-29 11:10:00,53.54,53.58,53.5,53.57,55059.0,49.5857,49.6227,49.5486,49.6134,55059.0
2019-04-29 11:20:00,53.57,53.58,53.5,53.54,52927.0,49.6134,49.6227,49.5486,49.5857,52927.0
2019-04-29 11:30:00,53.53,53.61,53.5,53.55,58528.0,49.5764,49.6505,49.5486,49.5949,58528.0
2019-04-29 11:40:00,53.54,53.63,53.53,53.63,79323.0,49.5857,49.669,49.5764,49.669,79323.0
2019-04-29 11:50:00,53.63,53.67,53.62,53.66,43116.0,49.669,49.7061,49.6597,49.6968,43116.0
2019-04-29 12:00:00,53.66,53.73,53.61,53.69,45147.0,49.6968,49.7616,49.6505,49.7246,45147.0
2019-04-29 12:10:00,53.69,53.82,53.68,53.81,54981.0,49.7246,49.845,49.7153,49.8357,54981.0
2019-04-29 12:20:00,53.81,53.86,53.79,53.83,38946.0,49.8357,49.882,49.8172,49.8542,38946.0
2019-04-29 12:30:00,53.83,53.89,53.8,53.85,28435.0,49.8542,49.9098,49.8265,49.8728,28435.0
2019-04-29 12:40:00,53.85,53.89,53.82,53.89,32116.0,49.8728,49.9098,49.845,49.9098,32116.0
2019-04-29 12:50:00,53.89,53.97,53.86,53.97,66896.0,49.9098,49.9839,49.882,49.9839,66896.0
2019-04-29 13:00:00,53.97,54.04,53.89,53.9,110697.0,49.9839,50.0487,49.9098,49.9191,110697.0
2019-04-29 13:10:00,53.89,53.9,53.83,53.86,61480.0,49.9098,49.9191,49.8542,49.882,61480.0
2019-04-29 13:20:00,53.86,53.95,53.86,53.95,64089.0,49.882,49.9654,49.882,49.9654,64089.0
2019-04-29 13:30:00,53.94,53.95,53.79,53.79,99247.0,49.9561,49.9654,49.8172,49.8172,99247.0
2019-04-29 13:40:00,53.79,53.87,53.79,53.86,35089.0,49.8172,49.8913,49.8172,49.882,35089.0
2019-04-29 13:50:00,53.86,53.98,53.86,53.93,35582.0,49.882,49.9932,49.882,49.9468,35582.0
2019-04-29 14:00:00,53.93,53.94,53.87,53.91,52520.0,49.9468,49.9561,49.8913,49.9283,52520.0
2019-04-29 14:10:00,53.91,54.04,53.9,54.01,59362.0,49.9283,50.0487,49.9191,50.0209,59362.0
2019-04-29 14:20:00,54.02,54.05,54.0,54.01,45994.0,50.0302,50.058,50.0117,50.0209,45994.0
2019-04-29 14:30:00,54.01,54.04,53.95,53.95,42376.0,50.0209,50.0487,49.9654,49.9654,42376.0
2019-04-29 14:40:00,53.95,53.99,53.91,53.97,48103.0,49.9654,50.0024,49.9283,49.9839,48103.0
2019-04-29 14:50:00,53.97,54.05,53.96,54.04,48180.0,49.9839,50.058,49.9746,50.0487,48180.0
2019-04-29 15:00:00,54.04,54.07,54.0,54.03,54810.0,50.0487,50.0765,50.0117,50.0395,54810.0
2019-04-29 15:10:00,54.03,54.04,54.0,54.02,55159.0,50.0395,50.0487,50.0117,50.0302,55159.0
2019-04-29 15:20:00,54.02,54.07,53.97,53.97,74203.0,50.0302,50.0765,49.9839,49.9839,74203.0
2019-04-29 15:30:00,53.98,53.99,53.92,53.93,139874.0,49.9932,50.0024,49.9376,49.9468,139874.0
2019-04-29 15:40:00,53.94,53.94,53.83,53.83,122750.0,49.9561,49.9561,49.8542,49.8542,122750.0
2019-04-29 15:50:00,53.83,53.92,53.82,53.83,344985.0,49.8542,49.9376,49.845,49.8542,344985.0
2019-04-30 09:30:00,53.93,54.4,53.82,54.33,78178.0,49.9468,50.3821,49.845,50.3173,78178.0
2019-04-30 09:40:00,54.36,54.46,54.05,54.1,73001.0,50.3451,50.4377,50.058,50.1043,73001.0
2019-04-30 09:50:00,54.1,54.13,53.88,53.94,106292.0,50.1043,50.1321,49.9005,49.9561,106292.0
2019-04-30 10:00:00,53.95,53.96,53.64,53.65,93578.0,49.9654,49.9746,49.6783,49.6875,93578.0
2019-04-30 10:10:00,53.65,53.68,53.59,53.67,42627.0,49.6875,49.7153,49.632,49.7061,42627.0
2019-04-30 10:20:00,53.66,53.67,53.52,53.53,42508.0,49.6968,49.7061,49.5671,49.5764,42508.0
2019-04-30 10:30:00,53.52,53.65,53.52,53.65,31399.0,49.5671,49.6875,49.5671,49.6875,31399.0
2019-04-30 10:40:00,53.64,53.72,53.63,53.68,39201.0,49.6783,49.7524,49.669,49.7153,39201.0
2019-04-30 10:50:00,53.68,53.77,53.66,53.73,28665.0,49.7153,49.7987,49.6968,49.7616,28665.0
2019-04-30 11:00:00,53.72,53.76,53.63,53.75,76013.0,49.7524,49.7894,49.669,49.7801,76013.0
2019-04-30 11:10:00,53.75,53.97,53.74,53.96,81137.0,49.7801,49.9839,49.7709,49.9746,81137.0
2019-04-30 11:20:00,53.97,54.13,53.96,54.12,62023.0,49.9839,50.1321,49.9746,50.1228,62023.0
2019-04-30 11:30:00,54.11,54.17,53.95,53.98,60315.0,50.1136,50.1691,49.9654,49.9932,60315.0
2019-04-30 11:40:00,53.99,54.22,53.99,54.11,179771.0,50.0024,50.2154,50.0024,50.1136,179771.0
2019-04-30 11:50:00,54.11,54.19,54.11,54.12,38064.0,50.1136,50.1876,50.1136,50.1228,38064.0
2019-04-30 12:00:00,54.12,54.13,54.06,54.09,30574.0,50.1228,50.1321,50.0672,50.095,30574.0
2019-04-30 12:10:00,54.09,54.24,54.08,54.22,59506.0,50.095,50.234,50.0858,50.2154,59506.0
2019-04-30 12:20:00,54.22,54.23,54.12,54.19,50141.0,50.2154,50.2247,50.1228,50.1876,50141.0
2019-04-30 12:30:00,54.19,54.26,54.18,54.23,59434.0,50.1876,50.2525,50.1784,50.2247,59434.0
2019-04-30 12:40:00,54.23,54.31,54.21,54.23,51863.0,50.2247,50.2988,50.2062,50.2247,51863.0
2019-04-30 12:50:00,54.23,54.29,54.21,54.29,53590.0,50.2247,50.2803,50.2062,50.2803,53590.0
2019-04-30 13:00:00,54.29,54.36,54.28,54.36,81706.0,50.2803,50.3451,50.271,50.3451,81706.0
2019-04-30 13:10:00,54.36,54.42,54.28,54.29,83129.0,50.3451,50.4007,50.271,50.2803,83129.0
2019-04-30 13:20:00,54.3,54.35,54.23,54.24,50596.0,50.2895,50.3358,50.2247,50.234,50596.0
2019-04-30 13:30:00,54.24,54.4,54.23,54.38,55588.0,50.234,50.3821,50.2247,50.3636,55588.0
2019-04-30 13:40:00,54.38,54.48,54.37,54.47,57518.0,50.3636,50.4562,50.3544,50.447,57518.0
2019-04-30 13:50:00,54.47,54.5,54.42,54.49,51309.0,50.447,50.4748,50.4007,50.4655,51309.0
2019-04-30 14:00:00,54.49,54.53,54.42,54.44,105484.0,50.4655,50.5025,50.4007,50.4192,105484.0
2019-04-30 14:10:00,54.44,54.53,54.43,54.49,44170.0,50.4192,50.5025,50.4099,50.4655,44170.0
2019-04-30 14:20:00,54.49,54.55,54.48,54.54,48803.0,50.4655,50.5211,50.4562,50.5118,48803.0
2019-04-30 14:30:00,54.54,54.56,54.47,54.5,139675.0,50.5118,50.5303,50.447,50.4748,139675.0
2019-04-30 14:40:00,54.51,54.55,54.48,54.53,56081.0,50.484,50.5211,50.4562,50.5025,56081.0
2019-04-30 14:50:00,54.53,54.53,54.38,54.39,55188.0,50.5025,50.5025,50.3636,50.3729,55188.0
2019-04-30 15:00:00,54.39,54.44,54.36,54.41,65714.0,50.3729,50.4192,50.3451,50.3914,65714.0
2019-04-30 15:10:00,54.43,54.45,54.38,54.4,111789.0,50.4099,50.4284,50.3636,50.3821,111789.0
2019-04-30 15:20:00,54.4,54.49,54.26,54.31,86196.0,50.3821,50.4655,50.2525,50.2988,86196.0
2019-04-30 15:30:00,54.31,54.34,54.28,54.29,102052.0,50.2988,50.3266,50.271,50.2803,102052.0
2019-04-30 15:40:00,54.28,54.3,54.19,54.23,180982.0,50.271,50.2895,50.1876,50.2247,180982.0
2019-04-30 15:50:00,54.23,54.28,54.18,54.22,354853.0,50.2247,50.271,50.1784,50.2154,354853.0
2019-05-01 09:30:00,54.6,54.61,54.27,54.35,130165.0,50.5674,50.5766,50.2617,50.3358,130165.0
2019-05-01 09:40:00,54.37,54.38,54.17,54.37,80224.0,50.3544,50.3636,50.1691,50.3544,80224.0
2019-05-01 09:50:00,54.39,54.43,54.08,54.19,38612.0,50.3729,50.4099,50.0858,50.1876,38612.0
2019-05-01 10:00:00,54.2,54.25,53.98,54.07,59923.0,50.1969,50.2432,49.9932,50.0765,59923.0
2019-05-01 10:10:00,54.07,54.17,54.05,54.08,33038.0,50.0765,50.1691,50.058,50.0858,33038.0
2019-05-01 10:20:00,54.06,54.11,53.93,53.95,28175.0,50.0672,50.1136,49.9468,49.9654,28175.0
2019-05-01 10:30:00,53.95,54.04,53.91,54.01,23328.0,49.9654,50.0487,49.9283,50.0209,23328.0
2019-05-01 10:40:00,54.01,54.06,53.98,54.05,19784.0,50.0209,50.0672,49.9932,50.058,19784.0
2019-05-01 10:50:00,54.05,54.06,53.95,54.0,29607.0,50.058,50.0672,49.9654,50.0117,29607.0
2019-05-01 11:00:00,54.0,54.21,53.97,54.2,37656.0,50.0117,50.2062,49.9839,50.1969,37656.0
2019-05-01 11:10:00,54.21,54.25,54.17,54.23,26538.0,50.2062,50.2432,50.1691,50.2247,26538.0
2019-05-01 11:20:00,54.23,54.31,54.16,54.3,44696.0,50.2247,50.2988,50.1599,50.2895,44696.0
2019-05-01 11:30:00,54.3,54.36,54.26,54.27,47998.0,50.2895,50.3451,50.2525,50.2617,47998.0
2019-05-01 11:40:00,54.27,54.31,54.2,54.25,25378.0,50.2617,50.2988,50.1969,50.2432,25378.0
2019-05-01 11:50:00,54.26,54.34,54.26,54.32,15740.0,50.2525,50.3266,50.2525,50.308,15740.0
2019-05-01 12:00:00,54.32,54.35,54.29,54.3,21509.0,50.308,50.3358,50.2803,50.2895,21509.0
2019-05-01 12:10:00,54.31,54.43,54.3,54.36,37697.0,50.2988,50.4099,50.2895,50.3451,37697.0
2019-05-01 12:20:00,54.35,54.36,54.26,54.3,31961.0,50.3358,50.3451,50.2525,50.2895,31961.0
2019-05-01 12:30:00,54.3,54.33,54.23,54.3,34787.0,50.2895,50.3173,50.2247,50.2895,34787.0
2019-05-01 12:40:00,54.3,54.3,54.15,54.18,49612.0,50.2895,50.2895,50.1506,50.1784,49612.0
2019-05-01 12:50:00,54.18,54.26,54.16,54.26,22230.0,50.1784,50.2525,50.1599,50.2525,22230.0
2019-05-01 13:00:00,54.26,54.31,54.25,54.27,28602.0,50.2525,50.2988,50.2432,50.2617,28602.0
2019-05-01 13:10:00,54.26,54.26,54.17,54.18,25485.0,50.2525,50.2525,50.1691,50.1784,25485.0
2019-05-01 13:20:00,54.19,54.33,54.18,54.32,13945.0,50.1876,50.3173,50.1784,50.308,13945.0
2019-05-01 13:30:00,54.32,54.42,54.3,54.39,19175.0,50.308,50.4007,50.2895,50.3729,19175.0
2019-05-01 13:40:00,54.38,54.38,54.33,54.35,21752.0,50.3636,50.3636,50.3173,50.3358,21752.0
2019-05-01 13:50:00,54.35,54.39,54.32,54.35,29666.0,50.3358,50.3729,50.308,50.3358,29666.0
2019-05-01 14:00:00,54.35,54.44,54.31,54.39,37561.0,50.3358,50.4192,50.2988,50.3729,37561.0
2019-05-01 14:10:00,54.39,54.43,54.35,54.42,53071.0,50.3729,50.4099,50.3358,50.4007,53071.0
2019-05-01 14:20:00,54.43,54.46,54.4,54.44,36369.0,50.4099,50.4377,50.3821,50.4192,36369.0
2019-05-01 14:30:00,54.43,54.44,54.22,54.22,68277.0,50.4099,50.4192,50.2154,50.2154,68277.0
2019-05-01 14:40:00,54.21,54.31,54.18,54.25,40906.0,50.2062,50.2988,50.1784,50.2432,40906.0
2019-05-01 14:50:00,54.25,54.37,54.23,54.27,56626.0,50.2432,50.3544,50.2247,50.2617,56626.0
2019-05-01 15:00:00,54.27,54.29,54.17,54.23,68188.0,50.2617,50.2803,50.1691,50.2247,68188.0
2019-05-01 15:10:00,54.23,54.28,54.22,54.24,54462.0,50.2247,50.271,50.2154,50.234,54462.0
2019-05-01 15:20:00,54.25,54.29,54.21,54.25,89139.0,50.2432,50.2803,50.2062,50.2432,89139.0
2019-05-01 15:30:00,54.24,54.26,54.05,54.08,102431.0,50.234,50.2525,50.058,50.0858,102431.0
2019-05-01 15:40:00,54.07,54.1,53.97,53.98,130507.0,50.0765,50.1043,49.9839,49.9932,130507.0
2019-05-01 15:50:00,53.97,53.98,53.85,53.89,222466.0,49.9839,49.9932,49.8728,49.9098,222466.0
2019-05-02 09:30:00,53.99,54.35,53.86,54.27,131424.0,50.0024,50.3358,49.882,50.2617,131424.0
2019-05-02 09:40:00,54.28,54.42,54.1,54.19,71012.0,50.271,50.4007,50.1043,50.1876,71012.0
2019-05-02 09:50:00,54.21,54.36,54.2,54.29,49977.0,50.2062,50.3451,50.1969,50.2803,49977.0
2019-05-02 10:00:00,54.3,54.42,54.28,54.42,50090.0,50.2895,50.4007,50.271,50.4007,50090.0
2019-05-02 10:10:00,54.42,54.42,54.28,54.35,31502.0,50.4007,50.4007,50.271,50.3358,31502.0
2019-05-02 10:20:00,54.35,54.47,54.31,54.38,71348.0,50.3358,50.447,50.2988,50.3636,71348.0
2019-05-02 10:30:00,54.37,54.47,54.34,54.46,41924.0,50.3544,50.447,50.3266,50.4377,41924.0
2019-05-02 10:40:00,54.46,54.49,54.38,54.48,30460.0,50.4377,50.4655,50.3636,50.4562,30460.0
2019-05-02 10:50:00,54.47,54.48,54.28,54.31,29530.0,50.447,50.4562,50.271,50.2988,29530.0
2019-05-02 11:00:00,54.34,54.46,54.3,54.46,24175.0,50.3266,50.4377,50.2895,50.4377,24175.0
2019-05-02 11:10:00,54.45,54.45,54.24,54.25,56326.0,50.4284,50.4284,50.234,50.2432,56326.0
2019-05-02 11:20:00,54.25,54.26,54.01,54.01,54170.0,50.2432,50.2525,50.0209,50.0209,54170.0
2019-05-02 11:30:00,54.01,54.15,54.01,54.04,30297.0,50.0209,50.1506,50.0209,50.0487,30297.0
2019-05-02 11:40:00,54.03,54.07,53.87,53.94,43870.0,50.0395,50.0765,49.8913,49.9561,43870.0
2019-05-02 11:50:00,53.93,53.97,53.87,53.95,31006.0,49.9468,49.9839,49.8913,49.9654,31006.0
2019-05-02 12:00:00,53.96,53.97,53.84,53.89,171820.0,49.9746,49.9839,49.8635,49.9098,171820.0
2019-05-02 12:10:00,53.89,53.9,53.8,53.83,31638.0,49.9098,49.9191,49.8265,49.8542,31638.0
2019-05-02 12:20:00,53.83,53.96,53.82,53.87,60012.0,49.8542,49.9746,49.845,49.8913,60012.0
2019-05-02 12:30:00,53.88,53.9,53.82,53.85,14714.0,49.9005,49.9191,49.845,49.8728,14714.0
2019-05-02 12:40:00,53.86,53.86,53.78,53.81,25520.0,49.882,49.882,49.8079,49.8357,25520.0
2019-05-02 12:50:00,53.83,53.88,53.78,53.86,22984.0,49.8542,49.9005,49.8079,49.882,22984.0
2019-05-02 13:00:00,53.86,53.87,53.75,53.85,33934.0,49.882,49.8913,49.7801,49.8728,33934.0
2019-05-02 13:10:00,53.85,53.94,53.84,53.93,20682.0,49.8728,49.9561,49.8635,49.9468,20682.0
2019-05-02 13:20:00,53.94,54.0,53.94,53.97,43090.0,49.9561,50.0117,49.9561,49.9839,43090.0
2019-05-02 13:30:00,53.97,54.0,53.91,53.95,97286.0,49.9839,50.0117,49.9283,49.9654,97286.0
2019-05-02 13:40:00,53.96,53.96,53.78,53.8,24297.0,49.9746,49.9746,49.8079,49.8265,24297.0
2019-05-02 13:50:00,53.8,53.88,53.79,53.82,19150.0,49.8265,49.9005,49.8172,49.845,19150.0
2019-05-02 14:00:00,53.83,53.84,53.73,53.77,27631.0,49.8542,49.8635,49.7616,49.7987,27631.0
2019-05-02 14:10:00,53.76,53.86,53.75,53.84,21871.0,49.7894,49.882,49.7801,49.8635,21871.0
2019-05-02 14:20:00,53.84,53.88,53.76,53.76,25272.0,49.8635,49.9005,49.7894,49.7894,25272.0
2019-05-02 14:30:00,53.76,53.79,53.68,53.7,19052.0,49.7894,49.8172,49.7153,49.7338,19052.0
2019-05-02 14:40:00,53.7,53.72,53.61,53.63,34459.0,49.7338,49.7524,49.6505,49.669,34459.0
2019-05-02 14:50:00,53.62,53.69,53.58,53.64,25527.0,49.6597,49.7246,49.6227,49.6783,25527.0
2019-05-02 15:00:00,53.64,53.67,53.6,53.64,38561.0,49.6783,49.7061,49.6412,49.6783,38561.0
2019-05-02 15:10:00,53.64,53.67,53.59,53.62,40055.0,49.6783,49.7061,49.632,49.6597,40055.0
2019-05-02 15:20:00,53.62,53.69,53.62,53.67,36605.0,49.6597,49.7246,49.6597,49.7061,36605.0
2019-05-02 15:30:00,53.66,53.69,53.56,53.57,76483.0,49.6968,49.7246,49.6042,49.6134,76483.0
2019-05-02 15:40:00,53.58,53.64,53.52,53.53,140591.0,49.6227,49.6783,49.5671,49.5764,140591.0
2019-05-02 15:50:00,53.53,53.6,53.36,53.37,501536.0,49.5764,49.6412,49.4189,49.4282,501536.0
2019-05-03 09:30:00,53.52,53.88,53.52,53.69,121265.0,49.5671,49.9005,49.5671,49.7246,121265.0
2019-05-03 09:40:00,53.7,53.77,53.59,53.61,66910.0,49.7338,49.7987,49.632,49.6505,66910.0
2019-05-03 09:50:00,53.62,53.75,53.59,53.67,109637.0,49.6597,49.7801,49.632,49.7061,109637.0
2019-05-03 10:00:00,53.68,53.72,53.58,53.61,57960.0,49.7153,49.7524,49.6227,49.6505,57960.0
2019-05-03 10:10:00,53.61,53.67,53.38,53.38,52284.0,49.6505,49.7061,49.4375,49.4375,52284.0
2019-05-03 10:20:00,53.36,53.48,53.28,53.43,74087.0,49.4189,49.5301,49.3449,49.4838,74087.0
2019-05-03 10:30:00,53.43,53.46,53.39,53.44,35017.0,49.4838,49.5116,49.4467,49.493,35017.0
2019-05-03 10:40:00,53.45,53.49,53.41,53.41,34500.0,49.5023,49.5393,49.4653,49.4653,34500.0
2019-05-03 10:50:00,53.42,53.52,53.42,53.51,57076.0,49.4745,49.5671,49.4745,49.5579,57076.0
2019-05-03 11:00:00,53.5,53.59,53.47,53.55,39528.0,49.5486,49.632,49.5208,49.5949,39528.0
2019-05-03 11:10:00,53.55,53.6,53.53,53.55,25174.0,49.5949,49.6412,49.5764,49.5949,25174.0
2019-05-03 11:20:00,53.54,53.59,53.53,53.59,23587.0,49.5857,49.632,49.5764,49.632,23587.0
2019-05-03 11:30:00,53.59,53.6,53.52,53.54,28171.0,49.632,49.6412,49.5671,49.5857,28171.0
2019-05-03 11:40:00,53.55,53.59,53.54,53.54,21896.0,49.5949,49.632,49.5857,49.5857,21896.0
2019-05-03 11:50:00,53.54,53.65,53.53,53.59,37771.0,49.5857,49.6875,49.5764,49.632,37771.0
2019-05-03 12:00:00,53.59,53.65,53.59,53.65,70778.0,49.632,49.6875,49.632,49.6875,70778.0
2019-05-03 12:10:00,53.64,53.75,53.64,53.68,28763.0,49.6783,49.7801,49.6783,49.7153,28763.0
2019-05-03 12:20:00,53.68,53.74,53.67,53.74,17077.0,49.7153,49.7709,49.7061,49.7709,17077.0
2019-05-03 12:30:00,53.75,53.77,53.7,53.72,47071.0,49.7801,49.7987,49.7338,49.7524,47071.0
2019-05-03 12:40:00,53.73,53.77,53.7,53.73,35698.0,49.7616,49.7987,49.7338,49.7616,35698.0
2019-05-03 12:50:00,53.74,53.8,53.73,53.74,49357.0,49.7709,49.8265,49.7616,49.7709,49357.0
2019-05-03 13:00:00,53.73,53.77,53.68,53.68,28630.0,49.7616,49.7987,49.7153,49.7153,28630.0
2019-05-03 13:10:00,53.69,53.79,53.68,53.79,68699.0,49.7246,49.8172,49.7153,49.8172,68699.0
2019-05-03 13:20:00,53.79,53.87,53.78,53.85,53368.0,49.8172,49.8913,49.8079,49.8728,53368.0
2019-05-03 13:30:00,53.85,53.88,53.81,53.86,19495.0,49.8728,49.9005,49.8357,49.882,19495.0
2019-05-03 13:40:00,53.87,53.89,53.84,53.85,19206.0,49.8913,49.9098,49.8635,49.8728,19206.0
2019-05-03 13:50:00,53.85,53.89,53.83,53.86,18999.0,49.8728,49.9098,49.8542,49.882,18999.0
2019-05-03 14:00:00,53.85,53.85,53.8,53.81,17258.0,49.8728,49.8728,49.8265,49.8357,17258.0
2019-05-03 14:10:00,53.81,53.89,53.81,53.88,24004.0,49.8357,49.9098,49.8357,49.9005,24004.0
2019-05-03 14:20:00,53.88,53.9,53.83,53.85,21047.0,49.9005,49.9191,49.8542,49.8728,21047.0
2019-05-03 14:30:00,53.84,53.86,53.83,53.84,17764.0,49.8635,49.882,49.8542,49.8635,17764.0
2019-05-03 14:40:00,53.84,53.93,53.83,53.88,29037.0,49.8635,49.9468,49.8542,49.9005,29037.0
2019-05-03 14:50:00,53.88,53.88,53.82,53.82,75401.0,49.9005,49.9005,49.845,49.845,75401.0
2019-05-03 15:00:00,53.82,53.87,53.8,53.87,41638.0,49.845,49.8913,49.8265,49.8913,41638.0
2019-05-03 15:10:00,53.86,53.86,53.8,53.8,41828.0,49.882,49.882,49.8265,49.8265,41828.0
2019-05-03 15:20:00,53.79,53.81,53.73,53.74,52029.0,49.8172,49.8357,49.7616,49.7709,52029.0
2019-05-03 15:30:00,53.73,53.78,53.72,53.76,58298.0,49.7616,49.8079,49.7524,49.7894,58298.0
2019-05-03 15:40:00,53.76,53.76,53.67,53.68,72803.0,49.7894,49.7894,49.7061,49.7153,72803.0
2019-05-03 15:50:00,53.67,53.76,53.6,53.62,297558.0,49.7061,49.7894,49.6412,49.6597,297558.0
2019-05-06 09:30:00,52.81,53.25,52.72,53.18,148767.0,48.9096,49.3171,48.8262,49.2522,148767.0
2019-05-06 09:40:00,53.18,53.29,53.02,53.03,66745.0,49.2522,49.3541,49.1041,49.1133,66745.0
2019-05-06 09:50:00,53.02,53.02,52.81,52.94,71805.0,49.1041,49.1041,48.9096,49.03,71805.0
2019-05-06 10:00:00,52.94,53.2,52.87,53.16,44446.0,49.03,49.2708,48.9651,49.2337,44446.0
2019-05-06 10:10:00,53.15,53.38,53.09,53.37,43057.0,49.2245,49.4375,49.1689,49.4282,43057.0
2019-05-06 10:20:00,53.37,53.46,53.36,53.37,42004.0,49.4282,49.5116,49.4189,49.4282,42004.0
2019-05-06 10:30:00,53.38,53.45,53.33,53.41,28414.0,49.4375,49.5023,49.3912,49.4653,28414.0
2019-05-06 10:40:00,53.42,53.49,53.33,53.36,45334.0,49.4745,49.5393,49.3912,49.4189,45334.0
2019-05-06 10:50:00,53.35,53.48,53.33,53.45,42934.0,49.4097,49.5301,49.3912,49.5023,42934.0
2019-05-06 11:00:00,53.44,53.48,53.4,53.41,30526.0,49.493,49.5301,49.456,49.4653,30526.0
2019-05-06 11:10:00,53.42,53.46,53.38,53.46,39838.0,49.4745,49.5116,49.4375,49.5116,39838.0
2019-05-06 11:20:00,53.47,53.52,53.44,53.52,46652.0,49.5208,49.5671,49.493,49.5671,46652.0
2019-05-06 11:30:00,53.52,53.55,53.46,53.51,49347.0,49.5671,49.5949,49.5116,49.5579,49347.0
2019-05-06 11:40:00,53.5,53.59,53.49,53.51,39127.0,49.5486,49.632,49.5393,49.5579,39127.0
2019-05-06 11:50:00,53.5,53.5,53.43,53.46,24340.0,49.5486,49.5486,49.4838,49.5116,24340.0
2019-05-06 12:00:00,53.46,53.5,53.41,53.43,23441.0,49.5116,49.5486,49.4653,49.4838,23441.0
2019-05-06 12:10:00,53.44,53.52,53.43,53.51,25144.0,49.493,49.5671,49.4838,49.5579,25144.0
2019-05-06 12:20:00,53.51,53.56,53.48,53.5,23989.0,49.5579,49.6042,49.5301,49.5486,23989.0
2019-05-06 12:30:00,53.51,53.61,53.5,53.59,48336.0,49.5579,49.6505,49.5486,49.632,48336.0
2019-05-06 12:40:00,53.59,53.59,53.48,53.48,24906.0,49.632,49.632,49.5301,49.5301,24906.0
2019-05-06 12:50:00,53.48,53.59,53.47,53.56,58332.0,49.5301,49.632,49.5208,49.6042,58332.0
2019-05-06 13:00:00,53.56,53.56,53.39,53.48,85462.0,49.6042,49.6042,49.4467,49.5301,85462.0
2019-05-06 13:10:00,53.48,53.55,53.45,53.52,18980.0,49.5301,49.5949,49.5023,49.5671,18980.0
2019-05-06 13:20:00,53.51,53.58,53.49,53.56,18314.0,49.5579,49.6227,49.5393,49.6042,18314.0
2019-05-06 13:30:00,53.57,53.57,53.51,53.53,19484.0,49.6134,49.6134,49.5579,49.5764,19484.0
2019-05-06 13:40:00,53.53,53.57,53.51,53.52,23957.0,49.5764,49.6134,49.5579,49.5671,23957.0
2019-05-06 13:50:00,53.52,53.52,53.44,53.49,31117.0,49.5671,49.5671,49.493,49.5393,31117.0
2019-05-06 14:00:00,53.48,53.52,53.47,53.52,23180.0,49.5301,49.5671,49.5208,49.5671,23180.0
2019-05-06 14:10:00,53.51,53.54,53.46,53.46,59094.0,49.5579,49.5857,49.5116,49.5116,59094.0
2019-05-06 14:20:00,53.46,53.5,53.4,53.49,29939.0,49.5116,49.5486,49.456,49.5393,29939.0
2019-05-06 14:30:00,53.48,53.49,53.44,53.47,19678.0,49.5301,49.5393,49.493,49.5208,19678.0
2019-05-06 14:40:00,53.46,53.47,53.42,53.46,20259.0,49.5116,49.5208,49.4745,49.5116,20259.0
2019-05-06 14:50:00,53.47,53.5,53.41,53.44,27959.0,49.5208,49.5486,49.4653,49.493,27959.0
2019-05-06 15:00:00,53.45,53.47,53.39,53.41,32635.0,49.5023,49.5208,49.4467,49.4653,32635.0
2019-05-06 15:10:00,53.41,53.41,53.34,53.37,29925.0,49.4653,49.4653,49.4004,49.4282,29925.0
2019-05-06 15:20:00,53.37,53.46,53.37,53.42,26998.0,49.4282,49.5116,49.4282,49.4745,26998.0
2019-05-06 15:30:00,53.43,53.51,53.35,53.51,68389.0,49.4838,49.5579,49.4097,49.5579,68389.0
2019-05-06 15:40:00,53.51,53.53,53.45,53.48,82432.0,49.5579,49.5764,49.5023,49.5301,82432.0
2019-05-06 15:50:00,53.48,53.56,53.47,53.48,160403.0,49.5301,49.6042,49.5208,49.5301,160403.0
2019-05-07 09:30:00,53.04,53.12,52.76,52.84,79896.0,49.1226,49.1967,48.8633,48.9374,79896.0
2019-05-07 09:40:00,52.83,52.93,52.6,52.66,97582.0,48.9281,49.0207,48.7151,48.7706,97582.0
2019-05-07 09:50:00,52.65,52.87,52.5,52.84,51368.0,48.7614,48.9651,48.6225,48.9374,51368.0
2019-05-07 10:00:00,52.84,52.85,52.47,52.57,98053.0,48.9374,48.9466,48.5947,48.6873,98053.0
2019-05-07 10:10:00,52.57,52.57,52.41,52.5,45249.0,48.6873,48.6873,48.5391,48.6225,45249.0
2019-05-07 10:20:00,52.5,52.59,52.46,52.59,31912.0,48.6225,48.7058,48.5854,48.7058,31912.0
2019-05-07 10:30:00,52.62,52.68,52.44,52.45,33947.0,48.7336,48.7892,48.5669,48.5762,33947.0
2019-05-07 10:40:00,52.45,52.48,52.35,52.36,45682.0,48.5762,48.6039,48.4835,48.4928,45682.0
2019-05-07 10:50:00,52.36,52.51,52.29,52.5,80517.0,48.4928,48.6317,48.428,48.6225,80517.0
2019-05-07 11:00:00,52.5,52.51,52.31,52.41,55240.0,48.6225,48.6317,48.4465,48.5391,55240.0
2019-05-07 11:10:00,52.41,52.42,52.26,52.27,59206.0,48.5391,48.5484,48.4002,48.4095,59206.0
2019-05-07 11:20:00,52.27,52.33,52.22,52.31,60408.0,48.4095,48.465,48.3631,48.4465,60408.0
2019-05-07 11:30:00,52.32,52.37,52.2,52.25,43555.0,48.4558,48.5021,48.3446,48.3909,43555.0
2019-05-07 11:40:00,52.27,52.34,52.19,52.22,50254.0,48.4095,48.4743,48.3354,48.3631,50254.0
2019-05-07 11:50:00,52.21,52.22,52.09,52.12,113940.0,48.3539,48.3631,48.2427,48.2705,113940.0
2019-05-07 12:00:00,52.11,52.16,52.06,52.14,41246.0,48.2613,48.3076,48.215,48.2891,41246.0
2019-05-07 12:10:00,52.14,52.14,52.06,52.08,41315.0,48.2891,48.2891,48.215,48.2335,41315.0
2019-05-07 12:20:00,52.08,52.16,52.06,52.11,53275.0,48.2335,48.3076,48.215,48.2613,53275.0
2019-05-07 12:30:00,52.11,52.21,52.09,52.09,67022.0,48.2613,48.3539,48.2427,48.2427,67022.0
2019-05-07 12:40:00,52.08,52.08,51.99,52.03,72463.0,48.2335,48.2335,48.1501,48.1872,72463.0
2019-05-07 12:50:00,52.03,52.06,51.93,51.93,67835.0,48.1872,48.215,48.0946,48.0946,67835.0
2019-05-07 13:00:00,51.93,51.95,51.8,51.82,69743.0,48.0946,48.1131,47.9742,47.9927,69743.0
2019-05-07 13:10:00,51.82,51.84,51.78,51.81,40005.0,47.9927,48.0112,47.9556,47.9834,40005.0
2019-05-07 13:20:00,51.81,51.81,51.67,51.72,56547.0,47.9834,47.9834,47.8538,47.9001,56547.0
2019-05-07 13:30:00,51.72,51.78,51.62,51.63,55510.0,47.9001,47.9556,47.8075,47.8167,55510.0
2019-05-07 13:40:00,51.63,51.77,51.59,51.75,55987.0,47.8167,47.9464,47.7797,47.9279,55987.0
2019-05-07 13:50:00,51.76,51.79,51.69,51.7,45132.0,47.9371,47.9649,47.8723,47.8816,45132.0
2019-05-07 14:00:00,51.7,51.74,51.63,51.71,62941.0,47.8816,47.9186,47.8167,47.8908,62941.0
2019-05-07 14:10:00,51.72,51.73,51.66,51.72,41935.0,47.9001,47.9093,47.8445,47.9001,41935.0
2019-05-07 14:20:00,51.71,51.76,51.59,51.59,67454.0,47.8908,47.9371,47.7797,47.7797,67454.0
2019-05-07 14:30:00,51.58,51.63,51.51,51.53,47263.0,47.7704,47.8167,47.7056,47.7241,47263.0
2019-05-07 14:40:00,51.54,51.59,51.45,51.46,81178.0,47.7334,47.7797,47.65,47.6593,81178.0
2019-05-07 14:50:00,51.47,51.7,51.47,51.62,71806.0,47.6685,47.8816,47.6685,47.8075,71806.0
2019-05-07 15:00:00,51.63,51.65,51.53,51.6,62989.0,47.8167,47.8352,47.7241,47.7889,62989.0
2019-05-07 15:10:00,51.59,51.67,51.56,51.6,69380.0,47.7797,47.8538,47.7519,47.7889,69380.0
2019-05-07 15:20:00,51.6,51.63,51.53,51.54,64918.0,47.7889,47.8167,47.7241,47.7334,64918.0
2019-05-07 15:30:00,51.54,51.61,51.48,51.6,196488.0,47.7334,47.7982,47.6778,47.7889,196488.0
2019-05-07 15:40:00,51.6,52.25,51.59,52.16,495903.0,47.7889,48.3909,47.7797,48.3076,495903.0
2019-05-07 15:50:00,52.16,52.25,52.07,52.2,542245.0,48.3076,48.3909,48.2242,48.3446,542245.0
2019-05-08 09:30:00,51.89,52.11,51.61,51.85,94512.0,48.0575,48.2613,47.7982,48.0205,94512.0
2019-05-08 09:40:00,51.85,51.96,51.77,51.91,61086.0,48.0205,48.1223,47.9464,48.076,61086.0
2019-05-08 09:50:00,51.91,51.91,51.66,51.76,63499.0,48.076,48.076,47.8445,47.9371,63499.0
2019-05-08 10:00:00,51.76,51.85,51.69,51.78,47154.0,47.9371,48.0205,47.8723,47.9556,47154.0
2019-05-08 10:10:00,51.78,51.93,51.67,51.92,49580.0,47.9556,48.0946,47.8538,48.0853,49580.0
2019-05-08 10:20:00,51.92,51.94,51.77,51.87,39691.0,48.0853,48.1038,47.9464,48.039,39691.0
2019-05-08 10:30:00,51.87,51.95,51.81,51.93,61494.0,48.039,48.1131,47.9834,48.0946,61494.0
2019-05-08 10:40:00,51.94,52.17,51.9,52.13,64452.0,48.1038,48.3168,48.0668,48.2798,64452.0
2019-05-08 10:50:00,52.12,52.36,52.12,52.35,41525.0,48.2705,48.4928,48.2705,48.4835,41525.0
2019-05-08 11:00:00,52.36,52.57,52.29,52.47,79510.0,48.4928,48.6873,48.428,48.5947,79510.0
2019-05-08 11:10:00,52.48,52.6,52.47,52.55,59123.0,48.6039,48.7151,48.5947,48.6688,59123.0
2019-05-08 11:20:00,52.54,52.56,52.42,52.45,39246.0,48.6595,48.678,48.5484,48.5762,39246.0
2019-05-08 11:30:00,52.46,52.56,52.42,52.43,89208.0,48.5854,48.678,48.5484,48.5576,89208.0
2019-05-08 11:40:00,52.44,52.62,52.44,52.62,50805.0,48.5669,48.7336,48.5669,48.7336,50805.0
2019-05-08 11:50:00,52.63,52.78,52.61,52.76,69554.0,48.7429,48.8818,48.7243,48.8633,69554.0
2019-05-08 12:00:00,52.76,52.76,52.59,52.66,120258.0,48.8633,48.8633,48.7058,48.7706,120258.0
2019-05-08 12:10:00,52.65,52.71,52.57,52.7,95439.0,48.7614,48.817,48.6873,48.8077,95439.0
2019-05-08 12:20:00,52.71,52.82,52.68,52.78,48992.0,48.817,48.9188,48.7892,48.8818,48992.0
2019-05-08 12:30:00,52.77,52.85,52.71,52.79,36375.0,48.8725,48.9466,48.817,48.891,36375.0
2019-05-08 12:40:00,52.8,52.89,52.78,52.78,50509.0,48.9003,48.9837,48.8818,48.8818,50509.0
2019-05-08 12:50:00,52.77,52.81,52.74,52.77,47672.0,48.8725,48.9096,48.8447,48.8725,47672.0
2019-05-08 13:00:00,52.78,52.79,52.69,52.72,42585.0,48.8818,48.891,48.7984,48.8262,42585.0
2019-05-08 13:10:00,52.72,52.74,52.67,52.68,42305.0,48.8262,48.8447,48.7799,48.7892,42305.0
2019-05-08 13:20:00,52.68,52.75,52.67,52.72,30533.0,48.7892,48.854,48.7799,48.8262,30533.0
2019-05-08 13:30:00,52.72,52.73,52.57,52.6,40295.0,48.8262,48.8355,48.6873,48.7151,40295.0
2019-05-08 13:40:00,52.61,52.67,52.58,52.61,33319.0,48.7243,48.7799,48.6966,48.7243,33319.0
2019-05-08 13:50:00,52.62,52.66,52.6,52.61,33731.0,48.7336,48.7706,48.7151,48.7243,33731.0
2019-05-08 14:00:00,52.61,52.62,52.57,52.59,24655.0,48.7243,48.7336,48.6873,48.7058,24655.0
2019-05-08 14:10:00,52.58,52.61,52.54,52.55,22644.0,48.6966,48.7243,48.6595,48.6688,22644.0
2019-05-08 14:20:00,52.55,52.61,52.53,52.59,23836.0,48.6688,48.7243,48.6503,48.7058,23836.0
2019-05-08 14:30:00,52.6,52.62,52.53,52.55,32193.0,48.7151,48.7336,48.6503,48.6688,32193.0
2019-05-08 14:40:00,52.56,52.61,52.56,52.58,27766.0,48.678,48.7243,48.678,48.6966,27766.0
2019-05-08 14:50:00,52.57,52.62,52.55,52.61,41506.0,48.6873,48.7336,48.6688,48.7243,41506.0
2019-05-08 15:00:00,52.62,52.65,52.6,52.61,52032.0,48.7336,48.7614,48.7151,48.7243,52032.0
2019-05-08 15:10:00,52.6,52.71,52.6,52.7,40857.0,48.7151,48.817,48.7151,48.8077,40857.0
2019-05-08 15:20:00,52.69,52.72,52.66,52.69,59058.0,48.7984,48.8262,48.7706,48.7984,59058.0
2019-05-08 15:30:00,52.68,52.83,52.68,52.8,103372.0,48.7892,48.9281,48.7892,48.9003,103372.0
2019-05-08 15:40:00,52.8,52.82,52.57,52.58,170303.0,48.9003,48.9188,48.6873,48.6966,170303.0
2019-05-08 15:50:00,52.58,52.58,52.4,52.43,245711.0,48.6966,48.6966,48.5299,48.5576,245711.0
2019-05-09 09:30:00,51.9,52.34,51.8,52.32,64802.0,48.0668,48.4743,47.9742,48.4558,64802.0
2019-05-09 09:40:00,52.3,52.3,51.95,52.04,38383.0,48.4372,48.4372,48.1131,48.1964,38383.0
2019-05-09 09:50:00,52.04,52.21,51.94,52.21,37105.0,48.1964,48.3539,48.1038,48.3539,37105.0
2019-05-09 10:00:00,52.21,52.23,52.02,52.19,52318.0,48.3539,48.3724,48.1779,48.3354,52318.0
2019-05-09 10:10:00,52.2,52.23,52.12,52.16,60752.0,48.3446,48.3724,48.2705,48.3076,60752.0
2019-05-09 10:20:00,52.16,52.17,51.93,52.0,43942.0,48.3076,48.3168,48.0946,48.1594,43942.0
2019-05-09 10:30:00,52.0,52.07,51.95,52.02,57163.0,48.1594,48.2242,48.1131,48.1779,57163.0
2019-05-09 10:40:00,52.01,52.24,51.99,52.24,45957.0,48.1687,48.3817,48.1501,48.3817,45957.0
2019-05-09 10:50:00,52.26,52.27,52.07,52.08,37608.0,48.4002,48.4095,48.2242,48.2335,37608.0
2019-05-09 11:00:00,52.08,52.15,51.97,52.01,74804.0,48.2335,48.2983,48.1316,48.1687,74804.0
2019-05-09 11:10:00,52.01,52.13,52.0,52.0,82884.0,48.1687,48.2798,48.1594,48.1594,82884.0
2019-05-09 11:20:00,51.99,52.05,51.81,51.83,40327.0,48.1501,48.2057,47.9834,48.002,40327.0
2019-05-09 11:30:00,51.84,52.03,51.83,51.98,35986.0,48.0112,48.1872,48.002,48.1409,35986.0
2019-05-09 11:40:00,51.99,52.02,51.89,51.94,32038.0,48.1501,48.1779,48.0575,48.1038,32038.0
2019-05-09 11:50:00,51.94,52.06,51.89,51.97,49768.0,48.1038,48.215,48.0575,48.1316,49768.0
2019-05-09 12:00:00,51.97,51.98,51.89,51.97,43712.0,48.1316,48.1409,48.0575,48.1316,43712.0
2019-05-09 12:10:00,51.98,52.02,51.9,51.95,30326.0,48.1409,48.1779,48.0668,48.1131,30326.0
2019-05-09 12:20:00,51.95,52.13,51.93,52.07,47796.0,48.1131,48.2798,48.0946,48.2242,47796.0
2019-05-09 12:30:00,52.09,52.39,52.09,52.33,63654.0,48.2427,48.5206,48.2427,48.465,63654.0
2019-05-09 12:40:00,52.35,52.51,52.27,52.36,52497.0,48.4835,48.6317,48.4095,48.4928,52497.0
2019-05-09 12:50:00,52.34,52.41,52.28,52.31,19879.0,48.4743,48.5391,48.4187,48.4465,19879.0
2019-05-09 13:00:00,52.33,52.41,52.25,52.26,24885.0,48.465,48.5391,48.3909,48.4002,24885.0
2019-05-09 13:10:00,52.27,52.39,52.24,52.31,32376.0,48.4095,48.5206,48.3817,48.4465,32376.0
2019-05-09 13:20:00,52.32,52.37,52.29,52.36,14830.0,48.4558,48.5021,48.428,48.4928,14830.0
2019-05-09 13:30:00,52.36,52.4,52.3,52.4,19914.0,48.4928,48.5299,48.4372,48.5299,19914.0
2019-05-09 13:40:00,52.4,52.52,52.35,52.5,28395.0,48.5299,48.641,48.4835,48.6225,28395.0
2019-05-09 13:50:00,52.5,52.5,52.35,52.41,36119.0,48.6225,48.6225,48.4835,48.5391,36119.0
2019-05-09 14:00:00,52.41,52.45,52.28,52.35,37384.0,48.5391,48.5762,48.4187,48.4835,37384.0
2019-05-09 14:10:00,52.35,52.41,52.29,52.34,23863.0,48.4835,48.5391,48.428,48.4743,23863.0
2019-05-09 14:20:00,52.35,52.44,52.28,52.35,30743.0,48.4835,48.5669,48.4187,48.4835,30743.0
2019-05-09 14:30:00,52.36,52.41,52.31,52.31,16970.0,48.4928,48.5391,48.4465,48.4465,16970.0
2019-05-09 14:40:00,52.32,52.41,52.3,52.31,22557.0,48.4558,48.5391,48.4372,48.4465,22557.0
2019-05-09 14:50:00,52.31,52.38,52.16,52.17,47254.0,48.4465,48.5113,48.3076,48.3168,47254.0
2019-05-09 15:00:00,52.16,52.27,52.09,52.16,81421.0,48.3076,48.4095,48.2427,48.3076,81421.0
2019-05-09 15:10:00,52.17,52.3,52.16,52.3,36799.0,48.3168,48.4372,48.3076,48.4372,36799.0
2019-05-09 15:20:00,52.29,52.36,52.24,52.35,35621.0,48.428,48.4928,48.3817,48.4835,35621.0
2019-05-09 15:30:00,52.36,52.49,52.35,52.49,83445.0,48.4928,48.6132,48.4835,48.6132,83445.0
2019-05-09 15:40:00,52.49,52.52,52.33,52.33,82131.0,48.6132,48.641,48.465,48.465,82131.0
2019-05-09 15:50:00,52.32,52.47,52.32,52.46,188952.0,48.4558,48.5947,48.4558,48.5854,188952.0
2019-05-10 09:30:00,52.15,52.42,51.95,52.04,92589.0,48.2983,48.5484,48.1131,48.1964,92589.0
2019-05-10 09:40:00,52.04,52.21,51.99,52.16,31319.0,48.1964,48.3539,48.1501,48.3076,31319.0
2019-05-10 09:50:00,52.15,52.17,51.96,52.09,35499.0,48.2983,48.3168,48.1223,48.2427,35499.0
2019-05-10 10:00:00,52.06,52.06,51.77,51.81,51771.0,48.215,48.215,47.9464,47.9834,51771.0
2019-05-10 10:10:00,51.79,51.82,51.69,51.82,39843.0,47.9649,47.9927,47.8723,47.9927,39843.0
2019-05-10 10:20:00,51.82,51.82,51.56,51.58,34562.0,47.9927,47.9927,47.7519,47.7704,34562.0
2019-05-10 10:30:00,51.56,51.6,51.34,51.37,64277.0,47.7519,47.7889,47.5481,47.5759,64277.0
2019-05-10 10:40:00,51.38,51.47,51.21,51.38,56424.0,47.5852,47.6685,47.4277,47.5852,56424.0
2019-05-10 10:50:00,51.39,51.44,51.33,51.34,41415.0,47.5944,47.6408,47.5389,47.5481,41415.0
2019-05-10 11:00:00,51.34,51.39,51.18,51.35,46227.0,47.5481,47.5944,47.4,47.5574,46227.0
2019-05-10 11:10:00,51.35,51.41,51.27,51.4,35898.0,47.5574,47.613,47.4833,47.6037,35898.0
2019-05-10 11:20:00,51.4,51.48,51.35,51.37,53623.0,47.6037,47.6778,47.5574,47.5759,53623.0
2019-05-10 11:30:00,51.36,51.48,51.27,51.43,34573.0,47.5667,47.6778,47.4833,47.6315,34573.0
2019-05-10 11:40:00,51.42,51.44,51.3,51.37,33479.0,47.6222,47.6408,47.5111,47.5759,33479.0
2019-05-10 11:50:00,51.35,51.51,51.34,51.47,44806.0,47.5574,47.7056,47.5481,47.6685,44806.0
2019-05-10 12:00:00,51.48,51.57,51.47,51.49,32835.0,47.6778,47.7612,47.6685,47.6871,32835.0
2019-05-10 12:10:00,51.51,51.76,51.5,51.76,34539.0,47.7056,47.9371,47.6963,47.9371,34539.0
2019-05-10 12:20:00,51.76,51.84,51.66,51.83,35983.0,47.9371,48.0112,47.8445,48.002,35983.0
2019-05-10 12:30:00,51.84,51.99,51.82,51.92,48171.0,48.0112,48.1501,47.9927,48.0853,48171.0
2019-05-10 12:40:00,51.92,51.96,51.84,51.87,29354.0,48.0853,48.1223,48.0112,48.039,29354.0
2019-05-10 12:50:00,51.88,51.99,51.87,51.93,32029.0,48.0483,48.1501,48.039,48.0946,32029.0
2019-05-10 13:00:00,51.93,52.06,51.91,52.0,42531.0,48.0946,48.215,48.076,48.1594,42531.0
2019-05-10 13:10:00,52.01,52.1,51.95,52.07,46503.0,48.1687,48.252,48.1131,48.2242,46503.0
2019-05-10 13:20:00,52.07,52.21,52.06,52.15,32825.0,48.2242,48.3539,48.215,48.2983,32825.0
2019-05-10 13:30:00,52.15,52.21,52.11,52.16,25657.0,48.2983,48.3539,48.2613,48.3076,25657.0
2019-05-10 13:40:00,52.15,52.33,52.15,52.3,40970.0,48.2983,48.465,48.2983,48.4372,40970.0
2019-05-10 13:50:00,52.31,52.33,52.23,52.27,25231.0,48.4465,48.465,48.3724,48.4095,25231.0
2019-05-10 14:00:00,52.28,52.35,52.26,52.35,32667.0,48.4187,48.4835,48.4002,48.4835,32667.0
2019-05-10 14:10:00,52.35,52.37,52.22,52.25,71081.0,48.4835,48.5021,48.3631,48.3909,71081.0
2019-05-10 14:20:00,52.26,52.29,52.19,52.26,25827.0,48.4002,48.428,48.3354,48.4002,25827.0
2019-05-10 14:30:00,52.26,52.31,52.24,52.3,34533.0,48.4002,48.4465,48.3817,48.4372,34533.0
2019-05-10 14:40:00,52.3,52.39,52.3,52.35,27169.0,48.4372,48.5206,48.4372,48.4835,27169.0
2019-05-10 14:50:00,52.36,52.48,52.35,52.36,41679.0,48.4928,48.6039,48.4835,48.4928,41679.0
2019-05-10 15:00:00,52.37,52.49,52.36,52.47,36109.0,48.5021,48.6132,48.4928,48.5947,36109.0
2019-05-10 15:10:00,52.48,52.72,52.44,52.69,95222.0,48.6039,48.8262,48.5669,48.7984,95222.0
2019-05-10 15:20:00,52.68,52.88,52.67,52.85,72742.0,48.7892,48.9744,48.7799,48.9466,72742.0
2019-05-10 15:30:00,52.85,52.86,52.67,52.69,144058.0,48.9466,48.9559,48.7799,48.7984,144058.0
2019-05-10 15:40:00,52.69,52.7,52.5,52.51,85175.0,48.7984,48.8077,48.6225,48.6317,85175.0
2019-05-10 15:50:00,52.51,52.77,52.5,52.75,200981.0,48.6317,48.8725,48.6225,48.854,200981.0
2019-05-13 09:30:00,51.77,51.84,51.36,51.55,166518.0,47.9464,48.0112,47.5667,47.7426,166518.0
2019-05-13 09:40:00,51.52,51.81,51.41,51.64,62434.0,47.7148,47.9834,47.613,47.826,62434.0
2019-05-13 09:50:00,51.62,51.62,51.27,51.4,83548.0,47.8075,47.8075,47.4833,47.6037,83548.0
2019-05-13 10:00:00,51.41,51.44,51.21,51.44,95283.0,47.613,47.6408,47.4277,47.6408,95283.0
2019-05-13 10:10:00,51.44,51.55,51.35,51.53,53880.0,47.6408,47.7426,47.5574,47.7241,53880.0
2019-05-13 10:20:00,51.53,51.53,51.37,51.39,59497.0,47.7241,47.7241,47.5759,47.5944,59497.0
2019-05-13 10:30:00,51.38,51.49,51.3,51.35,78228.0,47.5852,47.6871,47.5111,47.5574,78228.0
2019-05-13 10:40:00,51.35,51.48,51.32,51.38,65807.0,47.5574,47.6778,47.5296,47.5852,65807.0
2019-05-13 10:50:00,51.37,51.57,51.36,51.57,80648.0,47.5759,47.7612,47.5667,47.7612,80648.0
2019-05-13 11:00:00,51.56,51.63,51.5,51.53,53364.0,47.7519,47.8167,47.6963,47.7241,53364.0
2019-05-13 11:10:00,51.54,51.56,51.3,51.35,45585.0,47.7334,47.7519,47.5111,47.5574,45585.0
2019-05-13 11:20:00,51.35,51.54,51.35,51.44,40956.0,47.5574,47.7334,47.5574,47.6408,40956.0
2019-05-13 11:30:00,51.47,51.54,51.44,51.49,32545.0,47.6685,47.7334,47.6408,47.6871,32545.0
2019-05-13 11:40:00,51.49,51.52,51.26,51.29,35371.0,47.6871,47.7148,47.474,47.5018,35371.0
2019-05-13 11:50:00,51.3,51.44,51.25,51.41,25829.0,47.5111,47.6408,47.4648,47.613,25829.0
2019-05-13 12:00:00,51.42,51.42,51.26,51.28,44437.0,47.6222,47.6222,47.474,47.4926,44437.0
2019-05-13 12:10:00,51.28,51.32,51.19,51.25,30116.0,47.4926,47.5296,47.4092,47.4648,30116.0
2019-05-13 12:20:00,51.25,51.27,51.11,51.16,32674.0,47.4648,47.4833,47.3351,47.3814,32674.0
2019-05-13 12:30:00,51.15,51.22,51.11,51.15,50504.0,47.3722,47.437,47.3351,47.3722,50504.0
2019-05-13 12:40:00,51.16,51.18,51.09,51.12,59160.0,47.3814,47.4,47.3166,47.3444,59160.0
2019-05-13 12:50:00,51.12,51.13,50.96,50.99,72040.0,47.3444,47.3537,47.1962,47.224,72040.0
2019-05-13 13:00:00,50.99,51.01,50.93,50.95,30972.0,47.224,47.2425,47.1684,47.1869,30972.0
2019-05-13 13:10:00,50.95,51.01,50.9,50.91,64329.0,47.1869,47.2425,47.1406,47.1499,64329.0
2019-05-13 13:20:00,50.91,51.0,50.88,50.96,44882.0,47.1499,47.2333,47.1221,47.1962,44882.0
2019-05-13 13:30:00,50.95,51.11,50.93,51.04,54437.0,47.1869,47.3351,47.1684,47.2703,54437.0
2019-05-13 13:40:00,51.04,51.09,50.96,51.0,58141.0,47.2703,47.3166,47.1962,47.2333,58141.0
2019-05-13 13:50:00,51.0,51.03,50.96,51.02,23308.0,47.2333,47.261,47.1962,47.2518,23308.0
2019-05-13 14:00:00,51.02,51.08,50.98,50.99,28178.0,47.2518,47.3073,47.2147,47.224,28178.0
2019-05-13 14:10:00,50.99,50.99,50.88,50.9,40218.0,47.224,47.224,47.1221,47.1406,40218.0
2019-05-13 14:20:00,50.91,51.19,50.9,51.14,61539.0,47.1499,47.4092,47.1406,47.3629,61539.0
2019-05-13 14:30:00,51.14,51.18,51.09,51.15,33960.0,47.3629,47.4,47.3166,47.3722,33960.0
2019-05-13 14:40:00,51.14,51.22,51.06,51.2,32389.0,47.3629,47.437,47.2888,47.4185,32389.0
2019-05-13 14:50:00,51.21,51.27,51.12,51.12,32344.0,47.4277,47.4833,47.3444,47.3444,32344.0
2019-05-13 15:00:00,51.12,51.18,51.01,51.07,44302.0,47.3444,47.4,47.2425,47.2981,44302.0
2019-05-13 15:10:00,51.08,51.12,50.93,50.95,39812.0,47.3073,47.3444,47.1684,47.1869,39812.0
2019-05-13 15:20:00,50.96,50.98,50.85,50.86,47193.0,47.1962,47.2147,47.0943,47.1036,47193.0
2019-05-13 15:30:00,50.86,50.9,50.8,50.87,68918.0,47.1036,47.1406,47.048,47.1129,68918.0
2019-05-13 15:40:00,50.88,50.93,50.78,50.87,142270.0,47.1221,47.1684,47.0295,47.1129,142270.0
2019-05-13 15:50:00,50.88,51.08,50.84,51.01,305491.0,47.1221,47.3073,47.0851,47.2425,305491.0
2019-05-14 09:30:00,51.12,51.22,50.9,51.01,105080.0,47.3444,47.437,47.1406,47.2425,105080.0
2019-05-14 09:40:00,51.02,51.16,51.0,51.09,65068.0,47.2518,47.3814,47.2333,47.3166,65068.0
2019-05-14 09:50:00,51.1,51.38,51.1,51.34,92673.0,47.3259,47.5852,47.3259,47.5481,92673.0
2019-05-14 10:00:00,51.36,51.43,51.19,51.24,47443.0,47.5667,47.6315,47.4092,47.4555,47443.0
2019-05-14 10:10:00,51.23,51.33,51.18,51.23,28050.0,47.4463,47.5389,47.4,47.4463,28050.0
2019-05-14 10:20:00,51.24,51.43,51.23,51.24,46640.0,47.4555,47.6315,47.4463,47.4555,46640.0
2019-05-14 10:30:00,51.25,51.27,51.15,51.26,29223.0,47.4648,47.4833,47.3722,47.474,29223.0
2019-05-14 10:40:00,51.26,51.37,51.24,51.3,27135.0,47.474,47.5759,47.4555,47.5111,27135.0
2019-05-14 10:50:00,51.3,51.38,51.26,51.36,25917.0,47.5111,47.5852,47.474,47.5667,25917.0
2019-05-14 11:00:00,51.36,51.45,51.27,51.38,34573.0,47.5667,47.65,47.4833,47.5852,34573.0
2019-05-14 11:10:00,51.38,51.46,51.37,51.4,33861.0,47.5852,47.6593,47.5759,47.6037,33861.0
2019-05-14 11:20:00,51.41,51.58,51.39,51.49,45416.0,47.613,47.7704,47.5944,47.6871,45416.0
2019-05-14 11:30:00,51.51,51.58,51.5,51.56,37208.0,47.7056,47.7704,47.6963,47.7519,37208.0
2019-05-14 11:40:00,51.55,51.65,51.5,51.63,50829.0,47.7426,47.8352,47.6963,47.8167,50829.0
2019-05-14 11:50:00,51.63,51.68,51.58,51.6,30569.0,47.8167,47.863,47.7704,47.7889,30569.0
2019-05-14 12:00:00,51.61,51.64,51.55,51.55,30348.0,47.7982,47.826,47.7426,47.7426,30348.0
2019-05-14 12:10:00,51.55,51.63,51.47,51.48,33339.0,47.7426,47.8167,47.6685,47.6778,33339.0
2019-05-14 12:20:00,51.48,51.55,51.48,51.51,26347.0,47.6778,47.7426,47.6778,47.7056,26347.0
2019-05-14 12:30:00,51.51,51.61,51.47,51.58,21217.0,47.7056,47.7982,47.6685,47.7704,21217.0
2019-05-14 12:40:00,51.59,51.61,51.52,51.61,33708.0,47.7797,47.7982,47.7148,47.7982,33708.0
2019-05-14 12:50:00,51.6,51.64,51.57,51.61,24469.0,47.7889,47.826,47.7612,47.7982,24469.0
2019-05-14 13:00:00,51.61,51.69,51.61,51.68,35351.0,47.7982,47.8723,47.7982,47.863,35351.0
2019-05-14 13:10:00,51.68,51.75,51.68,51.71,21463.0,47.863,47.9279,47.863,47.8908,21463.0
2019-05-14 13:20:00,51.72,51.79,51.71,51.73,32557.0,47.9001,47.9649,47.8908,47.9093,32557.0
2019-05-14 13:30:00,51.73,51.84,51.73,51.84,21273.0,47.9093,48.0112,47.9093,48.0112,21273.0
2019-05-14 13:40:00,51.84,51.9,51.81,51.9,40037.0,48.0112,48.0668,47.9834,48.0668,40037.0
2019-05-14 13:50:00,51.9,51.94,51.88,51.91,43907.0,48.0668,48.1038,48.0483,48.076,43907.0
2019-05-14 14:00:00,51.9,51.91,51.79,51.86,30392.0,48.0668,48.076,47.9649,48.0297,30392.0
2019-05-14 14:10:00,51.89,51.92,51.86,51.88,26439.0,48.0575,48.0853,48.0297,48.0483,26439.0
2019-05-14 14:20:00,51.87,51.93,51.87,51.91,26465.0,48.039,48.0946,48.039,48.076,26465.0
2019-05-14 14:30:00,51.91,51.92,51.81,51.85,27640.0,48.076,48.0853,47.9834,48.0205,27640.0
2019-05-14 14:40:00,51.86,51.89,51.73,51.74,36862.0,48.0297,48.0575,47.9093,47.9186,36862.0
2019-05-14 14:50:00,51.74,51.75,51.67,51.7,35765.0,47.9186,47.9279,47.8538,47.8816,35765.0
2019-05-14 15:00:00,51.71,51.87,51.7,51.86,51285.0,47.8908,48.039,47.8816,48.0297,51285.0
2019-05-14 15:10:00,51.85,51.85,51.74,51.81,38447.0,48.0205,48.0205,47.9186,47.9834,38447.0
2019-05-14 15:20:00,51.82,51.86,51.76,51.78,43114.0,47.9927,48.0297,47.9371,47.9556,43114.0
2019-05-14 15:30:00,51.78,51.79,51.67,51.73,69924.0,47.9556,47.9649,47.8538,47.9093,69924.0
2019-05-14 15:40:00,51.73,51.82,51.68,51.82,100465.0,47.9093,47.9927,47.863,47.9927,100465.0
2019-05-14 15:50:00,51.8,51.82,51.63,51.65,221984.0,47.9742,47.9927,47.8167,47.8352,221984.0
2019-05-15 09:30:00,51.01,51.09,50.71,51.07,123530.0,47.2425,47.3166,46.9647,47.2981,123530.0
2019-05-15 09:40:00,51.07,51.08,50.8,50.91,111722.0,47.2981,47.3073,47.048,47.1499,111722.0
2019-05-15 09:50:00,50.94,51.19,50.9,51.1,60201.0,47.1777,47.4092,47.1406,47.3259,60201.0
2019-05-15 10:00:00,51.11,51.14,50.71,50.94,80883.0,47.3351,47.3629,46.9647,47.1777,80883.0
2019-05-15 10:10:00,50.95,51.33,50.88,51.17,67776.0,47.1869,47.5389,47.1221,47.3907,67776.0
2019-05-15 10:20:00,51.18,51.4,51.12,51.37,43445.0,47.4,47.6037,47.3444,47.5759,43445.0
2019-05-15 10:30:00,51.38,51.46,51.3,51.43,35711.0,47.5852,47.6593,47.5111,47.6315,35711.0
2019-05-15 10:40:00,51.42,51.55,51.39,51.54,35698.0,47.6222,47.7426,47.5944,47.7334,35698.0
2019-05-15 10:50:00,51.55,51.6,51.48,51.52,39433.0,47.7426,47.7889,47.6778,47.7148,39433.0
2019-05-15 11:00:00,51.55,51.68,51.39,51.64,87288.0,47.7426,47.863,47.5944,47.826,87288.0
2019-05-15 11:10:00,51.62,51.65,51.51,51.58,38459.0,47.8075,47.8352,47.7056,47.7704,38459.0
2019-05-15 11:20:00,51.61,51.74,51.58,51.69,50706.0,47.7982,47.9186,47.7704,47.8723,50706.0
2019-05-15 11:30:00,51.7,51.72,51.6,51.71,27396.0,47.8816,47.9001,47.7889,47.8908,27396.0
2019-05-15 11:40:00,51.71,51.81,51.69,51.79,22047.0,47.8908,47.9834,47.8723,47.9649,22047.0
2019-05-15 11:50:00,51.8,52.44,51.79,52.08,558841.0,47.9742,48.5669,47.9649,48.2335,558841.0
2019-05-15 12:00:00,52.05,52.18,52.02,52.03,77111.0,48.2057,48.3261,48.1779,48.1872,77111.0
2019-05-15 12:10:00,52.03,52.1,51.94,52.04,62025.0,48.1872,48.252,48.1038,48.1964,62025.0
2019-05-15 12:20:00,52.03,52.05,51.86,51.93,57703.0,48.1872,48.2057,48.0297,48.0946,57703.0
2019-05-15 12:30:00,51.95,52.03,51.92,51.95,31879.0,48.1131,48.1872,48.0853,48.1131,31879.0
2019-05-15 12:40:00,51.96,52.08,51.95,52.03,21174.0,48.1223,48.2335,48.1131,48.1872,21174.0
2019-05-15 12:50:00,52.02,52.04,51.93,51.99,31708.0,48.1779,48.1964,48.0946,48.1501,31708.0
2019-05-15 13:00:00,52.0,52.03,51.92,51.93,20948.0,48.1594,48.1872,48.0853,48.0946,20948.0
2019-05-15 13:10:00,51.93,51.95,51.83,51.88,43786.0,48.0946,48.1131,48.002,48.0483,43786.0
2019-05-15 13:20:00,51.89,51.9,51.84,51.87,20469.0,48.0575,48.0668,48.0112,48.039,20469.0
2019-05-15 13:30:00,51.87,51.97,51.86,51.96,20688.0,48.039,48.1316,48.0297,48.1223,20688.0
2019-05-15 13:40:00,51.95,52.03,51.92,52.0,21457.0,48.1131,48.1872,48.0853,48.1594,21457.0
2019-05-15 13:50:00,51.99,52.01,51.93,51.98,21701.0,48.1501,48.1687,48.0946,48.1409,21701.0
2019-05-15 14:00:00,51.99,52.04,51.98,51.99,19094.0,48.1501,48.1964,48.1409,48.1501,19094.0
2019-05-15 14:10:00,52.0,52.01,51.96,51.98,28337.0,48.1594,48.1687,48.1223,48.1409,28337.0
2019-05-15 14:20:00,51.98,52.07,51.98,52.05,53180.0,48.1409,48.2242,48.1409,48.2057,53180.0
2019-05-15 14:30:00,52.06,52.07,51.94,52.0,26297.0,48.215,48.2242,48.1038,48.1594,26297.0
2019-05-15 14:40:00,52.0,52.04,51.99,52.01,25330.0,48.1594,48.1964,48.1501,48.1687,25330.0
2019-05-15 14:50:00,52.01,52.02,51.91,51.98,42635.0,48.1687,48.1779,48.076,48.1409,42635.0
2019-05-15 15:00:00,51.98,52.02,51.88,51.96,42446.0,48.1409,48.1779,48.0483,48.1223,42446.0
2019-05-15 15:10:00,51.96,52.06,51.96,52.04,38613.0,48.1223,48.215,48.1223,48.1964,38613.0
2019-05-15 15:20:00,52.04,52.09,52.01,52.07,31690.0,48.1964,48.2427,48.1687,48.2242,31690.0
2019-05-15 15:30:00,52.07,52.12,52.04,52.1,55753.0,48.2242,48.2705,48.1964,48.252,55753.0
2019-05-15 15:40:00,52.1,52.13,51.99,52.02,80559.0,48.252,48.2798,48.1501,48.1779,80559.0
2019-05-15 15:50:00,52.02,52.14,51.98,52.01,191549.0,48.1779,48.2891,48.1409,48.1687,191549.0
2019-05-16 09:30:00,52.17,52.36,52.0,52.27,94034.0,48.3168,48.4928,48.1594,48.4095,94034.0
2019-05-16 09:40:00,52.26,52.39,52.22,52.35,46901.0,48.4002,48.5206,48.3631,48.4835,46901.0
2019-05-16 09:50:00,52.34,52.58,52.29,52.57,72396.0,48.4743,48.6966,48.428,48.6873,72396.0
2019-05-16 10:00:00,52.59,52.62,52.44,52.52,92091.0,48.7058,48.7336,48.5669,48.641,92091.0
2019-05-16 10:10:00,52.5,52.56,52.37,52.54,89143.0,48.6225,48.678,48.5021,48.6595,89143.0
2019-05-16 10:20:00,52.54,52.65,52.53,52.57,98015.0,48.6595,48.7614,48.6503,48.6873,98015.0
2019-05-16 10:30:00,52.57,52.66,52.47,52.63,68128.0,48.6873,48.7706,48.5947,48.7429,68128.0
2019-05-16 10:40:00,52.64,52.72,52.63,52.65,61369.0,48.7521,48.8262,48.7429,48.7614,61369.0
2019-05-16 10:50:00,52.65,52.7,52.61,52.68,43492.0,48.7614,48.8077,48.7243,48.7892,43492.0
2019-05-16 11:00:00,52.67,52.67,52.5,52.51,33505.0,48.7799,48.7799,48.6225,48.6317,33505.0
2019-05-16 11:10:00,52.52,52.59,52.49,52.58,34282.0,48.641,48.7058,48.6132,48.6966,34282.0
2019-05-16 11:20:00,52.59,52.69,52.56,52.68,40594.0,48.7058,48.7984,48.678,48.7892,40594.0
2019-05-16 11:30:00,52.68,52.74,52.66,52.69,52894.0,48.7892,48.8447,48.7706,48.7984,52894.0
2019-05-16 11:40:00,52.68,52.69,52.64,52.64,34266.0,48.7892,48.7984,48.7521,48.7521,34266.0
2019-05-16 11:50:00,52.65,52.86,52.64,52.83,97206.0,48.7614,48.9559,48.7521,48.9281,97206.0
2019-05-16 12:00:00,52.84,52.91,52.82,52.91,44890.0,48.9374,49.0022,48.9188,49.0022,44890.0
2019-05-16 12:10:00,52.92,53.01,52.9,53.0,51434.0,49.0114,49.0948,48.9929,49.0855,51434.0
2019-05-16 12:20:00,53.0,53.0,52.92,52.93,34708.0,49.0855,49.0855,49.0114,49.0207,34708.0
2019-05-16 12:30:00,52.93,52.96,52.88,52.89,34922.0,49.0207,49.0485,48.9744,48.9837,34922.0
2019-05-16 12:40:00,52.89,52.91,52.83,52.83,89533.0,48.9837,49.0022,48.9281,48.9281,89533.0
2019-05-16 12:50:00,52.84,52.84,52.77,52.78,28707.0,48.9374,48.9374,48.8725,48.8818,28707.0
2019-05-16 13:00:00,52.79,52.83,52.71,52.75,32380.0,48.891,48.9281,48.817,48.854,32380.0
2019-05-16 13:10:00,52.75,52.77,52.69,52.71,37321.0,48.854,48.8725,48.7984,48.817,37321.0
2019-05-16 13:20:00,52.71,52.76,52.69,52.72,61786.0,48.817,48.8633,48.7984,48.8262,61786.0
2019-05-16 13:30:00,52.72,52.76,52.63,52.63,27406.0,48.8262,48.8633,48.7429,48.7429,27406.0
2019-05-16 13:40:00,52.64,52.64,52.51,52.54,32259.0,48.7521,48.7521,48.6317,48.6595,32259.0
2019-05-16 13:50:00,52.54,52.67,52.53,52.63,45561.0,48.6595,48.7799,48.6503,48.7429,45561.0
2019-05-16 14:00:00,52.62,52.69,52.6,52.65,29371.0,48.7336,48.7984,48.7151,48.7614,29371.0
2019-05-16 14:10:00,52.64,52.73,52.6,52.72,30767.0,48.7521,48.8355,48.7151,48.8262,30767.0
2019-05-16 14:20:00,52.72,52.79,52.68,52.78,42039.0,48.8262,48.891,48.7892,48.8818,42039.0
2019-05-16 14:30:00,52.79,52.87,52.74,52.87,34690.0,48.891,48.9651,48.8447,48.9651,34690.0
2019-05-16 14:40:00,52.87,52.89,52.8,52.86,30643.0,48.9651,48.9837,48.9003,48.9559,30643.0
2019-05-16 14:50:00,52.85,52.87,52.76,52.83,37116.0,48.9466,48.9651,48.8633,48.9281,37116.0
2019-05-16 15:00:00,52.82,52.83,52.69,52.71,56347.0,48.9188,48.9281,48.7984,48.817,56347.0
2019-05-16 15:10:00,52.71,52.81,52.65,52.66,138917.0,48.817,48.9096,48.7614,48.7706,138917.0
2019-05-16 15:20:00,52.67,52.74,52.67,52.74,64401.0,48.7799,48.8447,48.7799,48.8447,64401.0
2019-05-16 15:30:00,52.73,52.74,52.62,52.65,81253.0,48.8355,48.8447,48.7336,48.7614,81253.0
2019-05-16 15:40:00,52.65,52.67,52.55,52.63,92327.0,48.7614,48.7799,48.6688,48.7429,92327.0
2019-05-16 15:50:00,52.64,52.66,52.55,52.58,271294.0,48.7521,48.7706,48.6688,48.6966,271294.0
2019-05-17 09:30:00,52.09,52.29,51.95,52.29,115018.0,48.2427,48.428,48.1131,48.428,115018.0
2019-05-17 09:40:00,52.29,52.42,52.27,52.27,23813.0,48.428,48.5484,48.4095,48.4095,23813.0
2019-05-17 09:50:00,52.26,52.37,52.11,52.36,45026.0,48.4002,48.5021,48.2613,48.4928,45026.0
2019-05-17 10:00:00,52.37,52.44,52.24,52.26,41899.0,48.5021,48.5669,48.3817,48.4002,41899.0
2019-05-17 10:10:00,52.27,52.4,52.19,52.39,47523.0,48.4095,48.5299,48.3354,48.5206,47523.0
2019-05-17 10:20:00,52.4,52.55,52.39,52.49,30336.0,48.5299,48.6688,48.5206,48.6132,30336.0
2019-05-17 10:30:00,52.49,52.61,52.47,52.61,35040.0,48.6132,48.7243,48.5947,48.7243,35040.0
2019-05-17 10:40:00,52.61,52.68,52.57,52.66,27307.0,48.7243,48.7892,48.6873,48.7706,27307.0
2019-05-17 10:50:00,52.68,52.83,52.68,52.77,30114.0,48.7892,48.9281,48.7892,48.8725,30114.0
2019-05-17 11:00:00,52.77,52.97,52.77,52.94,28785.0,48.8725,49.0578,48.8725,49.03,28785.0
2019-05-17 11:10:00,52.95,52.98,52.84,52.84,34470.0,49.0392,49.067,48.9374,48.9374,34470.0
2019-05-17 11:20:00,52.84,52.94,52.82,52.86,16063.0,48.9374,49.03,48.9188,48.9559,16063.0
2019-05-17 11:30:00,52.87,52.88,52.75,52.75,17543.0,48.9651,48.9744,48.854,48.854,17543.0
2019-05-17 11:40:00,52.73,52.73,52.61,52.69,49244.0,48.8355,48.8355,48.7243,48.7984,49244.0
2019-05-17 11:50:00,52.69,52.71,52.57,52.61,26121.0,48.7984,48.817,48.6873,48.7243,26121.0
2019-05-17 12:00:00,52.61,52.68,52.55,52.59,26203.0,48.7243,48.7892,48.6688,48.7058,26203.0
2019-05-17 12:10:00,52.58,52.6,52.53,52.59,51250.0,48.6966,48.7151,48.6503,48.7058,51250.0
2019-05-17 12:20:00,52.6,52.64,52.56,52.59,46176.0,48.7151,48.7521,48.678,48.7058,46176.0
2019-05-17 12:30:00,52.58,52.59,52.53,52.58,35657.0,48.6966,48.7058,48.6503,48.6966,35657.0
2019-05-17 12:40:00,52.57,52.71,52.55,52.7,78299.0,48.6873,48.817,48.6688,48.8077,78299.0
2019-05-17 12:50:00,52.69,52.76,52.67,52.73,47363.0,48.7984,48.8633,48.7799,48.8355,47363.0
2019-05-17 13:00:00,52.73,52.83,52.71,52.83,31784.0,48.8355,48.9281,48.817,48.9281,31784.0
2019-05-17 13:10:00,52.83,52.84,52.77,52.82,28771.0,48.9281,48.9374,48.8725,48.9188,28771.0
2019-05-17 13:20:00,52.81,52.88,52.81,52.81,22222.0,48.9096,48.9744,48.9096,48.9096,22222.0
2019-05-17 13:30:00,52.81,52.82,52.76,52.82,19454.0,48.9096,48.9188,48.8633,48.9188,19454.0
2019-05-17 13:40:00,52.83,52.83,52.75,52.8,22581.0,48.9281,48.9281,48.854,48.9003,22581.0
2019-05-17 13:50:00,52.79,52.84,52.76,52.82,20229.0,48.891,48.9374,48.8633,48.9188,20229.0
2019-05-17 14:00:00,52.82,52.87,52.74,52.8,17764.0,48.9188,48.9651,48.8447,48.9003,17764.0
2019-05-17 14:10:00,52.8,52.8,52.73,52.75,12919.0,48.9003,48.9003,48.8355,48.854,12919.0
2019-05-17 14:20:00,52.74,52.78,52.67,52.68,28304.0,48.8447,48.8818,48.7799,48.7892,28304.0
2019-05-17 14:30:00,52.68,52.68,52.6,52.62,31668.0,48.7892,48.7892,48.7151,48.7336,31668.0
2019-05-17 14:40:00,52.62,52.63,52.57,52.62,25086.0,48.7336,48.7429,48.6873,48.7336,25086.0
2019-05-17 14:50:00,52.63,52.64,52.55,52.58,50352.0,48.7429,48.7521,48.6688,48.6966,50352.0
2019-05-17 15:00:00,52.58,52.59,52.38,52.39,70164.0,48.6966,48.7058,48.5113,48.5206,70164.0
2019-05-17 15:10:00,52.38,52.39,52.26,52.29,34446.0,48.5113,48.5206,48.4002,48.428,34446.0
2019-05-17 15:20:00,52.29,52.41,52.29,52.4,30963.0,48.428,48.5391,48.428,48.5299,30963.0
2019-05-17 15:30:00,52.39,52.39,52.27,52.27,47105.0,48.5206,48.5206,48.4095,48.4095,47105.0
2019-05-17 15:40:00,52.27,52.38,52.2,52.34,110906.0,48.4095,48.5113,48.3446,48.4743,110906.0
2019-05-17 15:50:00,52.34,52.37,52.24,52.24,214291.0,48.4743,48.5021,48.3817,48.3817,214291.0
2019-05-20 09:30:00,51.78,52.08,51.73,51.89,98668.0,47.9556,48.2335,47.9093,48.0575,98668.0
2019-05-20 09:40:00,51.87,52.19,51.86,52.03,91098.0,48.039,48.3354,48.0297,48.1872,91098.0
2019-05-20 09:50:00,52.02,52.3,51.94,52.22,65348.0,48.1779,48.4372,48.1038,48.3631,65348.0
2019-05-20 10:00:00,52.21,52.21,52.05,52.12,60297.0,48.3539,48.3539,48.2057,48.2705,60297.0
2019-05-20 10:10:00,52.11,52.2,52.07,52.17,58805.0,48.2613,48.3446,48.2242,48.3168,58805.0
2019-05-20 10:20:00,52.16,52.26,52.15,52.23,52233.0,48.3076,48.4002,48.2983,48.3724,52233.0
2019-05-20 10:30:00,52.22,52.38,52.2,52.3,41936.0,48.3631,48.5113,48.3446,48.4372,41936.0
2019-05-20 10:40:00,52.29,52.37,52.26,52.26,28866.0,48.428,48.5021,48.4002,48.4002,28866.0
2019-05-20 10:50:00,52.27,52.34,52.18,52.33,32686.0,48.4095,48.4743,48.3261,48.465,32686.0
2019-05-20 11:00:00,52.35,52.37,52.25,52.27,30897.0,48.4835,48.5021,48.3909,48.4095,30897.0
2019-05-20 11:10:00,52.26,52.36,52.25,52.27,40502.0,48.4002,48.4928,48.3909,48.4095,40502.0
2019-05-20 11:20:00,52.26,52.33,52.21,52.3,28341.0,48.4002,48.465,48.3539,48.4372,28341.0
2019-05-20 11:30:00,52.32,52.39,52.23,52.27,41446.0,48.4558,48.5206,48.3724,48.4095,41446.0
2019-05-20 11:40:00,52.27,52.39,52.26,52.38,35776.0,48.4095,48.5206,48.4002,48.5113,35776.0
2019-05-20 11:50:00,52.38,52.46,52.37,52.46,21732.0,48.5113,48.5854,48.5021,48.5854,21732.0
2019-05-20 12:00:00,52.46,52.48,52.38,52.4,41524.0,48.5854,48.6039,48.5113,48.5299,41524.0
2019-05-20 12:10:00,52.4,52.46,52.37,52.41,31656.0,48.5299,48.5854,48.5021,48.5391,31656.0
2019-05-20 12:20:00,52.4,52.43,52.37,52.39,29019.0,48.5299,48.5576,48.5021,48.5206,29019.0
2019-05-20 12:30:00,52.39,52.44,52.34,52.42,37631.0,48.5206,48.5669,48.4743,48.5484,37631.0
2019-05-20 12:40:00,52.42,52.44,52.37,52.41,22338.0,48.5484,48.5669,48.5021,48.5391,22338.0
2019-05-20 12:50:00,52.4,52.44,52.36,52.39,15954.0,48.5299,48.5669,48.4928,48.5206,15954.0
2019-05-20 13:00:00,52.39,52.4,52.32,52.34,20682.0,48.5206,48.5299,48.4558,48.4743,20682.0
2019-05-20 13:10:00,52.34,52.37,52.3,52.35,21270.0,48.4743,48.5021,48.4372,48.4835,21270.0
2019-05-20 13:20:00,52.36,52.42,52.32,52.42,19775.0,48.4928,48.5484,48.4558,48.5484,19775.0
2019-05-20 13:30:00,52.42,52.51,52.4,52.47,31492.0,48.5484,48.6317,48.5299,48.5947,31492.0
2019-05-20 13:40:00,52.47,52.48,52.39,52.43,56975.0,48.5947,48.6039,48.5206,48.5576,56975.0
2019-05-20 13:50:00,52.42,52.43,52.3,52.36,31712.0,48.5484,48.5576,48.4372,48.4928,31712.0
2019-05-20 14:00:00,52.37,52.38,52.3,52.36,28526.0,48.5021,48.5113,48.4372,48.4928,28526.0
2019-05-20 14:10:00,52.36,52.39,52.27,52.3,27548.0,48.4928,48.5206,48.4095,48.4372,27548.0
2019-05-20 14:20:00,52.3,52.31,52.23,52.24,29242.0,48.4372,48.4465,48.3724,48.3817,29242.0
2019-05-20 14:30:00,52.24,52.26,52.09,52.11,56865.0,48.3817,48.4002,48.2427,48.2613,56865.0
2019-05-20 14:40:00,52.12,52.16,52.03,52.04,38873.0,48.2705,48.3076,48.1872,48.1964,38873.0
2019-05-20 14:50:00,52.04,52.09,52.02,52.06,38758.0,48.1964,48.2427,48.1779,48.215,38758.0
2019-05-20 15:00:00,52.05,52.09,51.94,51.95,79588.0,48.2057,48.2427,48.1038,48.1131,79588.0
2019-05-20 15:10:00,51.96,51.97,51.87,51.95,70460.0,48.1223,48.1316,48.039,48.1131,70460.0
2019-05-20 15:20:00,51.95,51.99,51.91,51.93,112031.0,48.1131,48.1501,48.076,48.0946,112031.0
2019-05-20 15:30:00,51.93,52.07,51.89,52.02,134645.0,48.0946,48.2242,48.0575,48.1779,134645.0
2019-05-20 15:40:00,52.03,52.08,51.99,52.0,105171.0,48.1872,48.2335,48.1501,48.1594,105171.0
2019-05-20 15:50:00,52.0,52.06,51.98,52.0,236294.0,48.1594,48.215,48.1409,48.1594,236294.0
2019-05-21 09:30:00,52.55,52.65,52.4,52.55,71508.0,48.6688,48.7614,48.5299,48.6688,71508.0
2019-05-21 09:40:00,52.56,52.77,52.49,52.6,84278.0,48.678,48.8725,48.6132,48.7151,84278.0
2019-05-21 09:50:00,52.59,52.59,52.44,52.52,37068.0,48.7058,48.7058,48.5669,48.641,37068.0
2019-05-21 10:00:00,52.52,52.67,52.5,52.61,51626.0,48.641,48.7799,48.6225,48.7243,51626.0
2019-05-21 10:10:00,52.61,52.72,52.59,52.69,42338.0,48.7243,48.8262,48.7058,48.7984,42338.0
2019-05-21 10:20:00,52.7,52.72,52.64,52.71,107290.0,48.8077,48.8262,48.7521,48.817,107290.0
2019-05-21 10:30:00,52.71,52.72,52.56,52.66,37456.0,48.817,48.8262,48.678,48.7706,37456.0
2019-05-21 10:40:00,52.69,52.69,52.6,52.62,40698.0,48.7984,48.7984,48.7151,48.7336,40698.0
2019-05-21 10:50:00,52.62,52.68,52.58,52.62,61464.0,48.7336,48.7892,48.6966,48.7336,61464.0
2019-05-21 11:00:00,52.62,52.66,52.59,52.66,41494.0,48.7336,48.7706,48.7058,48.7706,41494.0
2019-05-21 11:10:00,52.66,52.66,52.59,52.65,35322.0,48.7706,48.7706,48.7058,48.7614,35322.0
2019-05-21 11:20:00,52.65,52.7,52.61,52.66,30832.0,48.7614,48.8077,48.7243,48.7706,30832.0
2019-05-21 11:30:00,52.66,52.75,52.64,52.71,38928.0,48.7706,48.854,48.7521,48.817,38928.0
2019-05-21 11:40:00,52.71,52.77,52.7,52.74,35646.0,48.817,48.8725,48.8077,48.8447,35646.0
2019-05-21 11:50:00,52.75,52.75,52.66,52.68,59406.0,48.854,48.854,48.7706,48.7892,59406.0
2019-05-21 12:00:00,52.69,52.73,52.67,52.72,42306.0,48.7984,48.8355,48.7799,48.8262,42306.0
2019-05-21 12:10:00,52.72,52.75,52.69,52.73,21212.0,48.8262,48.854,48.7984,48.8355,21212.0
2019-05-21 12:20:00,52.72,52.81,52.71,52.8,24726.0,48.8262,48.9096,48.817,48.9003,24726.0
2019-05-21 12:30:00,52.8,52.84,52.77,52.81,47095.0,48.9003,48.9374,48.8725,48.9096,47095.0
2019-05-21 12:40:00,52.81,52.94,52.81,52.91,54557.0,48.9096,49.03,48.9096,49.0022,54557.0
2019-05-21 12:50:00,52.92,52.95,52.88,52.94,37346.0,49.0114,49.0392,48.9744,49.03,37346.0
2019-05-21 13:00:00,52.94,52.94,52.91,52.92,14438.0,49.03,49.03,49.0022,49.0114,14438.0
2019-05-21 13:10:00,52.92,52.95,52.86,52.88,56974.0,49.0114,49.0392,48.9559,48.9744,56974.0
2019-05-21 13:20:00,52.88,52.91,52.87,52.9,25978.0,48.9744,49.0022,48.9651,48.9929,25978.0
2019-05-21 13:30:00,52.91,52.94,52.88,52.89,32421.0,49.0022,49.03,48.9744,48.9837,32421.0
2019-05-21 13:40:00,52.89,52.95,52.88,52.93,34759.0,48.9837,49.0392,48.9744,49.0207,34759.0
2019-05-21 13:50:00,52.93,52.97,52.9,52.96,24698.0,49.0207,49.0578,48.9929,49.0485,24698.0
2019-05-21 14:00:00,52.97,52.99,52.96,52.96,26477.0,49.0578,49.0763,49.0485,49.0485,26477.0
2019-05-21 14:10:00,52.96,53.08,52.95,53.07,85124.0,49.0485,49.1596,49.0392,49.1504,85124.0
2019-05-21 14:20:00,53.08,53.21,53.07,53.19,76573.0,49.1596,49.28,49.1504,49.2615,76573.0
2019-05-21 14:30:00,53.2,53.23,53.14,53.21,59782.0,49.2708,49.2985,49.2152,49.28,59782.0
2019-05-21 14:40:00,53.21,53.32,53.2,53.3,108501.0,49.28,49.3819,49.2708,49.3634,108501.0
2019-05-21 14:50:00,53.3,53.33,53.21,53.26,96245.0,49.3634,49.3912,49.28,49.3263,96245.0
2019-05-21 15:00:00,53.26,53.29,53.24,53.28,80390.0,49.3263,49.3541,49.3078,49.3449,80390.0
2019-05-21 15:10:00,53.28,53.31,53.26,53.29,83599.0,49.3449,49.3726,49.3263,49.3541,83599.0
2019-05-21 15:20:00,53.3,53.36,53.27,53.36,97240.0,49.3634,49.4189,49.3356,49.4189,97240.0
2019-05-21 15:30:00,53.35,53.42,53.34,53.4,134141.0,49.4097,49.4745,49.4004,49.456,134141.0
2019-05-21 15:40:00,53.4,53.44,53.37,53.41,198643.0,49.456,49.493,49.4282,49.4653,198643.0
2019-05-21 15:50:00,53.42,53.42,53.36,53.38,412210.0,49.4745,49.4745,49.4189,49.4375,412210.0
2019-05-22 09:30:00,53.24,53.36,53.01,53.02,100703.0,49.3078,49.4189,49.0948,49.1041,100703.0
2019-05-22 09:40:00,53.04,53.18,52.91,52.92,82714.0,49.1226,49.2522,49.0022,49.0114,82714.0
2019-05-22 09:50:00,52.93,53.21,52.9,53.11,46917.0,49.0207,49.28,48.9929,49.1874,46917.0
2019-05-22 10:00:00,53.13,53.19,52.9,52.93,115679.0,49.2059,49.2615,48.9929,49.0207,115679.0
2019-05-22 10:10:00,52.94,53.21,52.9,53.14,74283.0,49.03,49.28,48.9929,49.2152,74283.0
2019-05-22 10:20:00,53.14,53.35,53.11,53.3,77532.0,49.2152,49.4097,49.1874,49.3634,77532.0
2019-05-22 10:30:00,53.29,53.37,53.24,53.34,105748.0,49.3541,49.4282,49.3078,49.4004,105748.0
2019-05-22 10:40:00,53.34,53.37,53.14,53.25,86952.0,49.4004,49.4282,49.2152,49.3171,86952.0
2019-05-22 10:50:00,53.26,53.3,53.11,53.18,38608.0,49.3263,49.3634,49.1874,49.2522,38608.0
2019-05-22 11:00:00,53.2,53.26,53.13,53.21,54577.0,49.2708,49.3263,49.2059,49.28,54577.0
2019-05-22 11:10:00,53.2,53.33,53.17,53.23,63970.0,49.2708,49.3912,49.243,49.2985,63970.0
2019-05-22 11:20:00,53.24,53.36,53.21,53.36,49896.0,49.3078,49.4189,49.28,49.4189,49896.0
2019-05-22 11:30:00,53.36,53.44,53.33,53.39,51107.0,49.4189,49.493,49.3912,49.4467,51107.0
2019-05-22 11:40:00,53.39,53.47,53.35,53.46,34400.0,49.4467,49.5208,49.4097,49.5116,34400.0
2019-05-22 11:50:00,53.47,53.52,53.39,53.45,42059.0,49.5208,49.5671,49.4467,49.5023,42059.0
2019-05-22 12:00:00,53.45,53.45,53.36,53.45,57418.0,49.5023,49.5023,49.4189,49.5023,57418.0
2019-05-22 12:10:00,53.44,53.48,53.38,53.38,47688.0,49.493,49.5301,49.4375,49.4375,47688.0
2019-05-22 12:20:00,53.38,53.38,53.24,53.28,31948.0,49.4375,49.4375,49.3078,49.3449,31948.0
2019-05-22 12:30:00,53.28,53.31,53.19,53.26,20898.0,49.3449,49.3726,49.2615,49.3263,20898.0
2019-05-22 12:40:00,53.26,53.26,53.14,53.16,29223.0,49.3263,49.3263,49.2152,49.2337,29223.0
2019-05-22 12:50:00,53.15,53.19,53.03,53.03,38636.0,49.2245,49.2615,49.1133,49.1133,38636.0
2019-05-22 13:00:00,53.03,53.11,53.0,53.07,29429.0,49.1133,49.1874,49.0855,49.1504,29429.0
2019-05-22 13:10:00,53.07,53.09,53.04,53.06,58999.0,49.1504,49.1689,49.1226,49.1411,58999.0
2019-05-22 13:20:00,53.06,53.09,52.97,53.0,34107.0,49.1411,49.1689,49.0578,49.0855,34107.0
2019-05-22 13:30:00,53.0,53.07,52.98,53.03,32119.0,49.0855,49.1504,49.067,49.1133,32119.0
2019-05-22 13:40:00,53.02,53.06,52.97,53.05,25708.0,49.1041,49.1411,49.0578,49.1318,25708.0
2019-05-22 13:50:00,53.05,53.08,53.02,53.04,23739.0,49.1318,49.1596,49.1041,49.1226,23739.0
2019-05-22 14:00:00,53.04,53.12,52.98,53.1,29236.0,49.1226,49.1967,49.067,49.1782,29236.0
2019-05-22 14:10:00,53.1,53.1,52.94,52.98,77502.0,49.1782,49.1782,49.03,49.067,77502.0
2019-05-22 14:20:00,52.97,53.01,52.94,52.98,29682.0,49.0578,49.0948,49.03,49.067,29682.0
2019-05-22 14:30:00,52.98,53.01,52.93,52.94,42269.0,49.067,49.0948,49.0207,49.03,42269.0
2019-05-22 14:40:00,52.93,52.93,52.79,52.79,71740.0,49.0207,49.0207,48.891,48.891,71740.0
2019-05-22 14:50:00,52.79,52.83,52.68,52.75,95716.0,48.891,48.9281,48.7892,48.854,95716.0
2019-05-22 15:00:00,52.76,52.79,52.71,52.72,34962.0,48.8633,48.891,48.817,48.8262,34962.0
2019-05-22 15:10:00,52.72,52.77,52.6,52.61,111472.0,48.8262,48.8725,48.7151,48.7243,111472.0
2019-05-22 15:20:00,52.61,52.68,52.6,52.63,40032.0,48.7243,48.7892,48.7151,48.7429,40032.0
2019-05-22 15:30:00,52.63,52.64,52.52,52.53,78249.0,48.7429,48.7521,48.641,48.6503,78249.0
2019-05-22 15:40:00,52.54,52.57,52.52,52.56,111359.0,48.6595,48.6873,48.641,48.678,111359.0
2019-05-22 15:50:00,52.55,52.65,52.55,52.57,240111.0,48.6688,48.7614,48.6688,48.6873,240111.0
2019-05-23 09:30:00,52.05,52.05,51.55,51.57,147756.0,48.2057,48.2057,47.7426,47.7612,147756.0
2019-05-23 09:40:00,51.59,51.64,51.27,51.4,148745.0,47.7797,47.826,47.4833,47.6037,148745.0
2019-05-23 09:50:00,51.39,51.39,51.1,51.12,94400.0,47.5944,47.5944,47.3259,47.3444,94400.0
2019-05-23 10:00:00,51.12,51.29,51.07,51.16,124586.0,47.3444,47.5018,47.2981,47.3814,124586.0
2019-05-23 10:10:00,51.16,51.32,51.15,51.21,90964.0,47.3814,47.5296,47.3722,47.4277,90964.0
2019-05-23 10:20:00,51.19,51.37,51.07,51.35,98864.0,47.4092,47.5759,47.2981,47.5574,98864.0
2019-05-23 10:30:00,51.34,51.4,51.11,51.13,110497.0,47.5481,47.6037,47.3351,47.3537,110497.0
2019-05-23 10:40:00,51.13,51.16,50.92,50.98,255467.0,47.3537,47.3814,47.1592,47.2147,255467.0
2019-05-23 10:50:00,50.98,51.26,50.94,51.25,165240.0,47.2147,47.474,47.1777,47.4648,165240.0
2019-05-23 11:00:00,51.26,51.5,51.17,51.48,118867.0,47.474,47.6963,47.3907,47.6778,118867.0
2019-05-23 11:10:00,51.47,51.53,51.43,51.47,65111.0,47.6685,47.7241,47.6315,47.6685,65111.0
2019-05-23 11:20:00,51.47,51.47,51.3,51.31,34545.0,47.6685,47.6685,47.5111,47.5204,34545.0
2019-05-23 11:30:00,51.3,51.31,51.08,51.09,54626.0,47.5111,47.5204,47.3073,47.3166,54626.0
2019-05-23 11:40:00,51.09,51.09,50.88,50.89,69008.0,47.3166,47.3166,47.1221,47.1314,69008.0
2019-05-23 11:50:00,50.88,50.9,50.72,50.8,58736.0,47.1221,47.1406,46.9739,47.048,58736.0
2019-05-23 12:00:00,50.8,50.88,50.76,50.8,51752.0,47.048,47.1221,47.011,47.048,51752.0
2019-05-23 12:10:00,50.79,50.9,50.77,50.86,35960.0,47.0388,47.1406,47.0202,47.1036,35960.0
2019-05-23 12:20:00,50.86,50.86,50.8,50.82,92797.0,47.1036,47.1036,47.048,47.0665,92797.0
2019-05-23 12:30:00,50.82,50.83,50.65,50.71,204034.0,47.0665,47.0758,46.9091,46.9647,204034.0
2019-05-23 12:40:00,50.71,50.81,50.7,50.76,44240.0,46.9647,47.0573,46.9554,47.011,44240.0
2019-05-23 12:50:00,50.75,50.75,50.54,50.55,52494.0,47.0017,47.0017,46.8072,46.8165,52494.0
2019-05-23 13:00:00,50.54,50.58,50.49,50.5,70155.0,46.8072,46.8443,46.7609,46.7702,70155.0
2019-05-23 13:10:00,50.49,50.5,50.36,50.4,62946.0,46.7609,46.7702,46.6405,46.6776,62946.0
2019-05-23 13:20:00,50.38,50.51,50.37,50.46,72478.0,46.659,46.7794,46.6498,46.7331,72478.0
2019-05-23 13:30:00,50.45,50.61,50.44,50.61,77972.0,46.7239,46.8721,46.7146,46.8721,77972.0
2019-05-23 13:40:00,50.61,50.62,50.49,50.49,34359.0,46.8721,46.8813,46.7609,46.7609,34359.0
2019-05-23 13:50:00,50.5,50.57,50.48,50.55,29608.0,46.7702,46.835,46.7517,46.8165,29608.0
2019-05-23 14:00:00,50.55,50.65,50.52,50.61,80521.0,46.8165,46.9091,46.7887,46.8721,80521.0
2019-05-23 14:10:00,50.61,50.62,50.56,50.61,55651.0,46.8721,46.8813,46.8258,46.8721,55651.0
2019-05-23 14:20:00,50.61,50.64,50.52,50.52,98130.0,46.8721,46.8998,46.7887,46.7887,98130.0
2019-05-23 14:30:00,50.53,50.62,50.53,50.6,70698.0,46.798,46.8813,46.798,46.8628,70698.0
2019-05-23 14:40:00,50.6,50.67,50.56,50.62,99506.0,46.8628,46.9276,46.8258,46.8813,99506.0
2019-05-23 14:50:00,50.63,50.73,50.62,50.72,62673.0,46.8906,46.9832,46.8813,46.9739,62673.0
2019-05-23 15:00:00,50.71,50.72,50.57,50.59,118144.0,46.9647,46.9739,46.835,46.8535,118144.0
2019-05-23 15:10:00,50.59,50.74,50.59,50.72,78448.0,46.8535,46.9925,46.8535,46.9739,78448.0
2019-05-23 15:20:00,50.73,50.95,50.73,50.9,98768.0,46.9832,47.1869,46.9832,47.1406,98768.0
2019-05-23 15:30:00,50.89,51.04,50.89,51.02,158050.0,47.1314,47.2703,47.1314,47.2518,158050.0
2019-05-23 15:40:00,51.02,51.03,50.88,50.91,224329.0,47.2518,47.261,47.1221,47.1499,224329.0
2019-05-23 15:50:00,50.9,50.99,50.85,50.97,512345.0,47.1406,47.224,47.0943,47.2055,512345.0
2019-05-24 09:30:00,51.11,51.56,51.11,51.43,106958.0,47.3351,47.7519,47.3351,47.6315,106958.0
2019-05-24 09:40:00,51.44,51.44,51.2,51.2,89098.0,47.6408,47.6408,47.4185,47.4185,89098.0
2019-05-24 09:50:00,51.2,51.29,51.11,51.25,76571.0,47.4185,47.5018,47.3351,47.4648,76571.0
2019-05-24 10:00:00,51.24,51.33,51.15,51.19,71385.0,47.4555,47.5389,47.3722,47.4092,71385.0
2019-05-24 10:10:00,51.2,51.25,51.12,51.25,56446.0,47.4185,47.4648,47.3444,47.4648,56446.0
2019-05-24 10:20:00,51.24,51.25,51.03,51.03,38488.0,47.4555,47.4648,47.261,47.261,38488.0
2019-05-24 10:30:00,51.04,51.11,51.04,51.1,54528.0,47.2703,47.3351,47.2703,47.3259,54528.0
2019-05-24 10:40:00,51.1,51.11,51.01,51.08,41318.0,47.3259,47.3351,47.2425,47.3073,41318.0
2019-05-24 10:50:00,51.07,51.08,50.98,50.98,43809.0,47.2981,47.3073,47.2147,47.2147,43809.0
2019-05-24 11:00:00,50.99,51.07,50.96,51.01,29748.0,47.224,47.2981,47.1962,47.2425,29748.0
2019-05-24 11:10:00,51.02,51.02,50.88,50.94,46629.0,47.2518,47.2518,47.1221,47.1777,46629.0
2019-05-24 11:20:00,50.93,51.06,50.9,50.99,40317.0,47.1684,47.2888,47.1406,47.224,40317.0
2019-05-24 11:30:00,51.0,51.19,50.98,51.18,81299.0,47.2333,47.4092,47.2147,47.4,81299.0
2019-05-24 11:40:00,51.19,51.24,51.17,51.22,24648.0,47.4092,47.4555,47.3907,47.437,24648.0
2019-05-24 11:50:00,51.23,51.29,51.21,51.29,37588.0,47.4463,47.5018,47.4277,47.5018,37588.0
2019-05-24 12:00:00,51.29,51.3,51.21,51.22,29790.0,47.5018,47.5111,47.4277,47.437,29790.0
2019-05-24 12:10:00,51.19,51.33,51.16,51.22,61345.0,47.4092,47.5389,47.3814,47.437,61345.0
2019-05-24 12:20:00,51.23,51.32,51.23,51.3,16150.0,47.4463,47.5296,47.4463,47.5111,16150.0
2019-05-24 12:30:00,51.32,51.4,51.31,51.39,26487.0,47.5296,47.6037,47.5204,47.5944,26487.0
2019-05-24 12:40:00,51.39,51.4,51.32,51.38,19806.0,47.5944,47.6037,47.5296,47.5852,19806.0
2019-05-24 12:50:00,51.38,51.38,51.31,51.37,19498.0,47.5852,47.5852,47.5204,47.5759,19498.0
2019-05-24 13:00:00,51.38,51.4,51.28,51.29,25536.0,47.5852,47.6037,47.4926,47.5018,25536.0
2019-05-24 13:10:00,51.3,51.31,51.24,51.3,20628.0,47.5111,47.5204,47.4555,47.5111,20628.0
2019-05-24 13:20:00,51.3,51.32,51.27,51.3,21180.0,47.5111,47.5296,47.4833,47.5111,21180.0
2019-05-24 13:30:00,51.3,51.38,51.3,51.37,22454.0,47.5111,47.5852,47.5111,47.5759,22454.0
2019-05-24 13:40:00,51.38,51.4,51.31,51.32,25644.0,47.5852,47.6037,47.5204,47.5296,25644.0
2019-05-24 13:50:00,51.32,51.37,51.3,51.32,20611.0,47.5296,47.5759,47.5111,47.5296,20611.0
2019-05-24 14:00:00,51.33,51.34,51.25,51.29,31395.0,47.5389,47.5481,47.4648,47.5018,31395.0
2019-05-24 14:10:00,51.3,51.34,51.25,51.31,35815.0,47.5111,47.5481,47.4648,47.5204,35815.0
2019-05-24 14:20:00,51.31,51.32,51.27,51.28,21913.0,47.5204,47.5296,47.4833,47.4926,21913.0
2019-05-24 14:30:00,51.28,51.3,51.27,51.3,48021.0,47.4926,47.5111,47.4833,47.5111,48021.0
2019-05-24 14:40:00,51.3,51.31,51.26,51.27,17286.0,47.5111,47.5204,47.474,47.4833,17286.0
2019-05-24 14:50:00,51.27,51.3,51.26,51.3,22652.0,47.4833,47.5111,47.474,47.5111,22652.0
2019-05-24 15:00:00,51.3,51.4,51.28,51.39,38207.0,47.5111,47.6037,47.4926,47.5944,38207.0
2019-05-24 15:10:00,51.39,51.4,51.33,51.34,37583.0,47.5944,47.6037,47.5389,47.5481,37583.0
2019-05-24 15:20:00,51.34,51.4,51.33,51.35,56911.0,47.5481,47.6037,47.5389,47.5574,56911.0
2019-05-24 15:30:00,51.33,51.34,51.27,51.29,51500.0,47.5389,47.5481,47.4833,47.5018,51500.0
2019-05-24 15:40:00,51.29,51.29,51.18,51.19,64807.0,47.5018,47.5018,47.4,47.4092,64807.0
2019-05-24 15:50:00,51.18,51.22,51.14,51.16,220232.0,47.4,47.437,47.3629,47.3814,220232.0
2019-05-28 09:30:00,50.73,50.93,50.2,50.21,187521.0,46.9832,47.1684,46.4923,46.5016,187521.0
2019-05-28 09:40:00,50.21,50.57,50.02,50.49,110487.0,46.5016,46.835,46.3256,46.7609,110487.0
2019-05-28 09:50:00,50.48,50.48,50.25,50.37,79626.0,46.7517,46.7517,46.5386,46.6498,79626.0
2019-05-28 10:00:00,50.36,50.48,50.34,50.37,53155.0,46.6405,46.7517,46.622,46.6498,53155.0
2019-05-28 10:10:00,50.38,50.5,50.37,50.4,45900.0,46.659,46.7702,46.6498,46.6776,45900.0
2019-05-28 10:20:00,50.41,50.51,50.29,50.46,153110.0,46.6868,46.7794,46.5757,46.7331,153110.0
2019-05-28 10:30:00,50.46,50.55,50.42,50.46,50302.0,46.7331,46.8165,46.6961,46.7331,50302.0
2019-05-28 10:40:00,50.45,50.55,50.39,50.39,177977.0,46.7239,46.8165,46.6683,46.6683,177977.0
2019-05-28 10:50:00,50.39,50.42,50.21,50.35,43608.0,46.6683,46.6961,46.5016,46.6313,43608.0
2019-05-28 11:00:00,50.34,50.44,50.27,50.29,29878.0,46.622,46.7146,46.5572,46.5757,29878.0
2019-05-28 11:10:00,50.33,50.47,50.3,50.46,26148.0,46.6127,46.7424,46.585,46.7331,26148.0
2019-05-28 11:20:00,50.44,50.44,50.32,50.32,25014.0,46.7146,46.7146,46.6035,46.6035,25014.0
2019-05-28 11:30:00,50.31,50.42,50.25,50.39,23910.0,46.5942,46.6961,46.5386,46.6683,23910.0
2019-05-28 11:40:00,50.39,50.43,50.34,50.34,18061.0,46.6683,46.7054,46.622,46.622,18061.0
2019-05-28 11:50:00,50.34,50.41,50.27,50.39,25042.0,46.622,46.6868,46.5572,46.6683,25042.0
2019-05-28 12:00:00,50.38,50.48,50.36,50.37,39390.0,46.659,46.7517,46.6405,46.6498,39390.0
2019-05-28 12:10:00,50.38,50.49,50.38,50.46,37867.0,46.659,46.7609,46.659,46.7331,37867.0
2019-05-28 12:20:00,50.45,50.48,50.4,50.43,37753.0,46.7239,46.7517,46.6776,46.7054,37753.0
2019-05-28 12:30:00,50.43,50.45,50.38,50.4,28275.0,46.7054,46.7239,46.659,46.6776,28275.0
2019-05-28 12:40:00,50.41,50.49,50.36,50.48,31750.0,46.6868,46.7609,46.6405,46.7517,31750.0
2019-05-28 12:50:00,50.47,50.49,50.4,50.41,16368.0,46.7424,46.7609,46.6776,46.6868,16368.0
2019-05-28 13:00:00,50.4,50.45,50.36,50.39,15795.0,46.6776,46.7239,46.6405,46.6683,15795.0
2019-05-28 13:10:00,50.38,50.48,50.38,50.43,16574.0,46.659,46.7517,46.659,46.7054,16574.0
2019-05-28 13:20:00,50.43,50.46,50.4,50.41,13215.0,46.7054,46.7331,46.6776,46.6868,13215.0
2019-05-28 13:30:00,50.41,50.44,50.39,50.41,17947.0,46.6868,46.7146,46.6683,46.6868,17947.0
2019-05-28 13:40:00,50.4,50.48,50.39,50.41,61161.0,46.6776,46.7517,46.6683,46.6868,61161.0
2019-05-28 13:50:00,50.41,50.47,50.4,50.43,37654.0,46.6868,46.7424,46.6776,46.7054,37654.0
2019-05-28 14:00:00,50.43,50.46,50.38,50.45,112453.0,46.7054,46.7331,46.659,46.7239,112453.0
2019-05-28 14:10:00,50.45,50.47,50.41,50.44,49683.0,46.7239,46.7424,46.6868,46.7146,49683.0
2019-05-28 14:20:00,50.44,50.46,50.35,50.36,57282.0,46.7146,46.7331,46.6313,46.6405,57282.0
2019-05-28 14:30:00,50.35,50.4,50.34,50.37,32148.0,46.6313,46.6776,46.622,46.6498,32148.0
2019-05-28 14:40:00,50.37,50.37,50.3,50.31,46172.0,46.6498,46.6498,46.585,46.5942,46172.0
2019-05-28 14:50:00,50.3,50.34,50.23,50.25,55705.0,46.585,46.622,46.5201,46.5386,55705.0
2019-05-28 15:00:00,50.25,50.28,50.18,50.23,33934.0,46.5386,46.5664,46.4738,46.5201,33934.0
2019-05-28 15:10:00,50.22,50.26,50.19,50.22,45790.0,46.5109,46.5479,46.4831,46.5109,45790.0
2019-05-28 15:20:00,50.21,50.25,50.16,50.16,56985.0,46.5016,46.5386,46.4553,46.4553,56985.0
2019-05-28 15:30:00,50.16,50.17,50.03,50.05,131413.0,46.4553,46.4646,46.3349,46.3534,131413.0
2019-05-28 15:40:00,50.04,50.07,49.98,50.03,181580.0,46.3442,46.3719,46.2886,46.3349,181580.0
2019-05-28 15:50:00,50.02,50.12,50.0,50.02,310527.0,46.3256,46.4182,46.3071,46.3256,310527.0
2019-05-29 09:30:00,50.15,50.15,49.61,49.63,191250.0,46.446,46.446,45.9459,45.9644,191250.0
2019-05-29 09:40:00,49.62,49.8,49.5,49.62,60244.0,45.9552,46.1219,45.844,45.9552,60244.0
2019-05-29 09:50:00,49.63,49.65,49.39,49.44,82251.0,45.9644,45.983,45.7422,45.7885,82251.0
2019-05-29 10:00:00,49.44,49.59,49.41,49.57,55715.0,45.7885,45.9274,45.7607,45.9089,55715.0
2019-05-29 10:10:00,49.56,49.8,49.56,49.74,62206.0,45.8996,46.1219,45.8996,46.0663,62206.0
2019-05-29 10:20:00,49.74,49.9,49.7,49.89,106004.0,46.0663,46.2145,46.0293,46.2052,106004.0
2019-05-29 10:30:00,49.88,49.96,49.83,49.89,49377.0,46.196,46.2701,46.1497,46.2052,49377.0
2019-05-29 10:40:00,49.87,49.91,49.81,49.88,42640.0,46.1867,46.2238,46.1311,46.196,42640.0
2019-05-29 10:50:00,49.88,49.91,49.83,49.86,41637.0,46.196,46.2238,46.1497,46.1775,41637.0
2019-05-29 11:00:00,49.84,49.97,49.82,49.95,49835.0,46.1589,46.2793,46.1404,46.2608,49835.0
2019-05-29 11:10:00,49.95,49.96,49.71,49.79,41748.0,46.2608,46.2701,46.0385,46.1126,41748.0
2019-05-29 11:20:00,49.77,49.8,49.6,49.64,59842.0,46.0941,46.1219,45.9367,45.9737,59842.0
2019-05-29 11:30:00,49.63,49.64,49.55,49.55,33151.0,45.9644,45.9737,45.8903,45.8903,33151.0
2019-05-29 11:40:00,49.55,49.56,49.48,49.5,57319.0,45.8903,45.8996,45.8255,45.844,57319.0
2019-05-29 11:50:00,49.49,49.49,49.34,49.42,81212.0,45.8348,45.8348,45.6959,45.7699,81212.0
2019-05-29 12:00:00,49.42,49.63,49.39,49.61,64444.0,45.7699,45.9644,45.7422,45.9459,64444.0
2019-05-29 12:10:00,49.61,49.65,49.54,49.6,34919.0,45.9459,45.983,45.8811,45.9367,34919.0
2019-05-29 12:20:00,49.61,49.69,49.54,49.67,29166.0,45.9459,46.02,45.8811,46.0015,29166.0
2019-05-29 12:30:00,49.66,49.75,49.66,49.7,26001.0,45.9922,46.0756,45.9922,46.0293,26001.0
2019-05-29 12:40:00,49.7,49.73,49.66,49.68,40672.0,46.0293,46.0571,45.9922,46.0107,40672.0
2019-05-29 12:50:00,49.69,49.71,49.53,49.53,29503.0,46.02,46.0385,45.8718,45.8718,29503.0
2019-05-29 13:00:00,49.54,49.69,49.5,49.67,34193.0,45.8811,46.02,45.844,46.0015,34193.0
2019-05-29 13:10:00,49.67,49.72,49.62,49.64,27838.0,46.0015,46.0478,45.9552,45.9737,27838.0
2019-05-29 13:20:00,49.64,49.68,49.57,49.59,95954.0,45.9737,46.0107,45.9089,45.9274,95954.0
2019-05-29 13:30:00,49.58,49.62,49.52,49.56,42644.0,45.9181,45.9552,45.8626,45.8996,42644.0
2019-05-29 13:40:00,49.57,49.57,49.43,49.48,26068.0,45.9089,45.9089,45.7792,45.8255,26068.0
2019-05-29 13:50:00,49.48,49.52,49.42,49.44,38083.0,45.8255,45.8626,45.7699,45.7885,38083.0
2019-05-29 14:00:00,49.44,49.48,49.4,49.4,24520.0,45.7885,45.8255,45.7514,45.7514,24520.0
2019-05-29 14:10:00,49.39,49.45,49.37,49.44,35294.0,45.7422,45.7977,45.7236,45.7885,35294.0
2019-05-29 14:20:00,49.44,49.5,49.42,49.5,29547.0,45.7885,45.844,45.7699,45.844,29547.0
2019-05-29 14:30:00,49.5,49.51,49.32,49.34,40663.0,45.844,45.8533,45.6773,45.6959,40663.0
2019-05-29 14:40:00,49.34,49.34,49.25,49.27,48124.0,45.6959,45.6959,45.6125,45.631,48124.0
2019-05-29 14:50:00,49.27,49.27,49.18,49.21,50249.0,45.631,45.631,45.5477,45.5755,50249.0
2019-05-29 15:00:00,49.2,49.21,49.1,49.18,96609.0,45.5662,45.5755,45.4736,45.5477,96609.0
2019-05-29 15:10:00,49.18,49.32,49.15,49.3,85967.0,45.5477,45.6773,45.5199,45.6588,85967.0
2019-05-29 15:20:00,49.29,49.41,49.26,49.39,53087.0,45.6495,45.7607,45.6218,45.7422,53087.0
2019-05-29 15:30:00,49.4,49.62,49.38,49.59,112660.0,45.7514,45.9552,45.7329,45.9274,112660.0
2019-05-29 15:40:00,49.59,49.65,49.53,49.55,147249.0,45.9274,45.983,45.8718,45.8903,147249.0
2019-05-29 15:50:00,49.55,49.64,49.44,49.56,293597.0,45.8903,45.9737,45.7885,45.8996,293597.0
2019-05-30 09:30:00,49.57,49.67,49.37,49.66,97919.0,45.9089,46.0015,45.7236,45.9922,97919.0
2019-05-30 09:40:00,49.66,49.75,49.59,49.69,61938.0,45.9922,46.0756,45.9274,46.02,61938.0
2019-05-30 09:50:00,49.69,49.81,49.65,49.77,41839.0,46.02,46.1311,45.983,46.0941,41839.0
2019-05-30 10:00:00,49.77,49.89,49.64,49.71,65980.0,46.0941,46.2052,45.9737,46.0385,65980.0
2019-05-30 10:10:00,49.72,49.73,49.46,49.54,104296.0,46.0478,46.0571,45.807,45.8811,104296.0
2019-05-30 10:20:00,49.54,49.7,49.52,49.64,35026.0,45.8811,46.0293,45.8626,45.9737,35026.0
2019-05-30 10:30:00,49.64,49.66,49.52,49.54,29499.0,45.9737,45.9922,45.8626,45.8811,29499.0
2019-05-30 10:40:00,49.54,49.54,49.42,49.44,39959.0,45.8811,45.8811,45.7699,45.7885,39959.0
2019-05-30 10:50:00,49.45,49.45,49.28,49.35,71588.0,45.7977,45.7977,45.6403,45.7051,71588.0
2019-05-30 11:00:00,49.35,49.35,49.22,49.34,28388.0,45.7051,45.7051,45.5847,45.6959,28388.0
2019-05-30 11:10:00,49.34,49.36,49.24,49.24,32521.0,45.6959,45.7144,45.6032,45.6032,32521.0
2019-05-30 11:20:00,49.23,49.37,49.2,49.34,46104.0,45.594,45.7236,45.5662,45.6959,46104.0
2019-05-30 11:30:00,49.35,49.37,49.22,49.34,52644.0,45.7051,45.7236,45.5847,45.6959,52644.0
2019-05-30 11:40:00,49.35,49.36,49.2,49.25,15565.0,45.7051,45.7144,45.5662,45.6125,15565.0
2019-05-30 11:50:00,49.24,49.27,49.15,49.27,29101.0,45.6032,45.631,45.5199,45.631,29101.0
2019-05-30 12:00:00,49.28,49.29,49.19,49.22,22694.0,45.6403,45.6495,45.5569,45.5847,22694.0
2019-05-30 12:10:00,49.22,49.26,49.14,49.15,28936.0,45.5847,45.6218,45.5106,45.5199,28936.0
2019-05-30 12:20:00,49.15,49.29,49.14,49.16,23840.0,45.5199,45.6495,45.5106,45.5292,23840.0
2019-05-30 12:30:00,49.16,49.28,49.14,49.27,36300.0,45.5292,45.6403,45.5106,45.631,36300.0
2019-05-30 12:40:00,49.27,49.3,49.23,49.26,23149.0,45.631,45.6588,45.594,45.6218,23149.0
2019-05-30 12:50:00,49.27,49.32,49.24,49.27,19829.0,45.631,45.6773,45.6032,45.631,19829.0
2019-05-30 13:00:00,49.28,49.3,49.2,49.21,18801.0,45.6403,45.6588,45.5662,45.5755,18801.0
2019-05-30 13:10:00,49.22,49.27,49.18,49.26,27148.0,45.5847,45.631,45.5477,45.6218,27148.0
2019-05-30 13:20:00,49.26,49.33,49.26,49.33,36040.0,45.6218,45.6866,45.6218,45.6866,36040.0
2019-05-30 13:30:00,49.33,49.34,49.21,49.21,24985.0,45.6866,45.6959,45.5755,45.5755,24985.0
2019-05-30 13:40:00,49.21,49.22,49.15,49.2,29017.0,45.5755,45.5847,45.5199,45.5662,29017.0
2019-05-30 13:50:00,49.2,49.25,49.19,49.25,23498.0,45.5662,45.6125,45.5569,45.6125,23498.0
2019-05-30 14:00:00,49.26,49.3,49.22,49.23,16682.0,45.6218,45.6588,45.5847,45.594,16682.0
2019-05-30 14:10:00,49.24,49.24,49.19,49.21,21663.0,45.6032,45.6032,45.5569,45.5755,21663.0
2019-05-30 14:20:00,49.2,49.23,49.1,49.11,35233.0,45.5662,45.594,45.4736,45.4828,35233.0
2019-05-30 14:30:00,49.1,49.13,49.06,49.07,38165.0,45.4736,45.5014,45.4365,45.4458,38165.0
2019-05-30 14:40:00,49.07,49.24,49.07,49.23,38405.0,45.4458,45.6032,45.4458,45.594,38405.0
2019-05-30 14:50:00,49.23,49.4,49.2,49.4,67824.0,45.594,45.7514,45.5662,45.7514,67824.0
2019-05-30 15:00:00,49.4,49.42,49.25,49.31,41800.0,45.7514,45.7699,45.6125,45.6681,41800.0
2019-05-30 15:10:00,49.31,49.38,49.28,49.28,44812.0,45.6681,45.7329,45.6403,45.6403,44812.0
2019-05-30 15:20:00,49.27,49.43,49.26,49.41,46504.0,45.631,45.7792,45.6218,45.7607,46504.0
2019-05-30 15:30:00,49.41,49.54,49.35,49.49,69077.0,45.7607,45.8811,45.7051,45.8348,69077.0
2019-05-30 15:40:00,49.49,49.5,49.35,49.49,128642.0,45.8348,45.844,45.7051,45.8348,128642.0
2019-05-30 15:50:00,49.5,49.51,49.37,49.39,218983.0,45.844,45.8533,45.7236,45.7422,218983.0
2019-05-31 09:30:00,48.91,49.01,48.61,48.88,136717.0,45.2976,45.3902,45.0198,45.2698,136717.0
2019-05-31 09:40:00,48.86,48.86,48.56,48.6,59943.0,45.2513,45.2513,44.9735,45.0105,59943.0
2019-05-31 09:50:00,48.61,48.87,48.58,48.87,79400.0,45.0198,45.2606,44.992,45.2606,79400.0
2019-05-31 10:00:00,48.86,48.92,48.7,48.72,126048.0,45.2513,45.3069,45.1031,45.1216,126048.0
2019-05-31 10:10:00,48.72,48.81,48.58,48.6,74568.0,45.1216,45.205,44.992,45.0105,74568.0
2019-05-31 10:20:00,48.59,48.71,48.55,48.56,102146.0,45.0013,45.1124,44.9642,44.9735,102146.0
2019-05-31 10:30:00,48.56,48.75,48.55,48.75,127832.0,44.9735,45.1494,44.9642,45.1494,127832.0
2019-05-31 10:40:00,48.75,48.8,48.67,48.79,50617.0,45.1494,45.1957,45.0753,45.1865,50617.0
2019-05-31 10:50:00,48.8,48.85,48.71,48.8,73431.0,45.1957,45.242,45.1124,45.1957,73431.0
2019-05-31 11:00:00,48.8,48.91,48.77,48.8,46571.0,45.1957,45.2976,45.168,45.1957,46571.0
2019-05-31 11:10:00,48.8,48.87,48.79,48.8,43286.0,45.1957,45.2606,45.1865,45.1957,43286.0
2019-05-31 11:20:00,48.8,48.86,48.77,48.85,45102.0,45.1957,45.2513,45.168,45.242,45102.0
2019-05-31 11:30:00,48.85,48.85,48.72,48.72,32560.0,45.242,45.242,45.1216,45.1216,32560.0
2019-05-31 11:40:00,48.72,48.79,48.7,48.76,36957.0,45.1216,45.1865,45.1031,45.1587,36957.0
2019-05-31 11:50:00,48.75,48.76,48.7,48.75,32516.0,45.1494,45.1587,45.1031,45.1494,32516.0
2019-05-31 12:00:00,48.75,48.77,48.71,48.75,69466.0,45.1494,45.168,45.1124,45.1494,69466.0
2019-05-31 12:10:00,48.75,48.77,48.7,48.75,45035.0,45.1494,45.168,45.1031,45.1494,45035.0
2019-05-31 12:20:00,48.74,48.74,48.6,48.63,72143.0,45.1402,45.1402,45.0105,45.0383,72143.0
2019-05-31 12:30:00,48.62,48.74,48.6,48.62,67613.0,45.029,45.1402,45.0105,45.029,67613.0
2019-05-31 12:40:00,48.62,48.65,48.58,48.63,54536.0,45.029,45.0568,44.992,45.0383,54536.0
2019-05-31 12:50:00,48.63,48.63,48.57,48.6,47938.0,45.0383,45.0383,44.9827,45.0105,47938.0
2019-05-31 13:00:00,48.61,48.63,48.39,48.4,114333.0,45.0198,45.0383,44.816,44.8253,114333.0
2019-05-31 13:10:00,48.4,48.51,48.4,48.41,52697.0,44.8253,44.9272,44.8253,44.8345,52697.0
2019-05-31 13:20:00,48.41,48.46,48.37,48.43,42498.0,44.8345,44.8809,44.7975,44.8531,42498.0
2019-05-31 13:30:00,48.44,48.44,48.3,48.35,91563.0,44.8623,44.8623,44.7327,44.779,91563.0
2019-05-31 13:40:00,48.35,48.36,48.2,48.28,105735.0,44.779,44.7882,44.6401,44.7141,105735.0
2019-05-31 13:50:00,48.28,48.37,48.26,48.34,65987.0,44.7141,44.7975,44.6956,44.7697,65987.0
2019-05-31 14:00:00,48.34,48.37,48.26,48.31,68260.0,44.7697,44.7975,44.6956,44.7419,68260.0
2019-05-31 14:10:00,48.31,48.33,48.24,48.26,61993.0,44.7419,44.7605,44.6771,44.6956,61993.0
2019-05-31 14:20:00,48.26,48.28,48.2,48.2,83755.0,44.6956,44.7141,44.6401,44.6401,83755.0
2019-05-31 14:30:00,48.21,48.22,48.02,48.03,71207.0,44.6493,44.6586,44.4733,44.4826,71207.0
2019-05-31 14:40:00,48.02,48.07,47.9,47.92,207992.0,44.4733,44.5197,44.3622,44.3807,207992.0
2019-05-31 14:50:00,47.92,47.93,47.77,47.82,179956.0,44.3807,44.39,44.2418,44.2881,179956.0
2019-05-31 15:00:00,47.82,47.86,47.66,47.66,211247.0,44.2881,44.3252,44.1399,44.1399,211247.0
2019-05-31 15:10:00,47.66,47.76,47.55,47.56,148233.0,44.1399,44.2326,44.0381,44.0473,148233.0
2019-05-31 15:20:00,47.57,47.59,47.44,47.56,206210.0,44.0566,44.0751,43.9362,44.0473,206210.0
2019-05-31 15:30:00,47.56,47.72,47.47,47.48,209488.0,44.0473,44.1955,43.964,43.9732,209488.0
2019-05-31 15:40:00,47.49,47.63,47.48,47.56,177977.0,43.9825,44.1122,43.9732,44.0473,177977.0
2019-05-31 15:50:00,47.57,47.69,47.55,47.59,484489.0,44.0566,44.1677,44.0381,44.0751,484489.0
2019-06-03 09:30:00,47.6,47.85,47.4,47.8,140254.0,44.0844,44.3159,43.8991,44.2696,140254.0
2019-06-03 09:40:00,47.8,48.03,47.65,47.65,99221.0,44.2696,44.4826,44.1307,44.1307,99221.0
2019-06-03 09:50:00,47.65,47.7,47.57,47.63,64367.0,44.1307,44.177,44.0566,44.1122,64367.0
2019-06-03 10:00:00,47.6,47.82,47.47,47.78,94308.0,44.0844,44.2881,43.964,44.2511,94308.0
2019-06-03 10:10:00,47.78,47.89,47.76,47.89,62167.0,44.2511,44.353,44.2326,44.353,62167.0
2019-06-03 10:20:00,47.89,48.03,47.83,47.98,85363.0,44.353,44.4826,44.2974,44.4363,85363.0
2019-06-03 10:30:00,47.98,48.25,47.95,48.24,60948.0,44.4363,44.6864,44.4085,44.6771,60948.0
2019-06-03 10:40:00,48.24,48.35,48.16,48.17,83787.0,44.6771,44.779,44.603,44.6123,83787.0
2019-06-03 10:50:00,48.16,48.21,48.12,48.2,50455.0,44.603,44.6493,44.566,44.6401,50455.0
2019-06-03 11:00:00,48.2,48.21,48.01,48.04,86607.0,44.6401,44.6493,44.4641,44.4919,86607.0
2019-06-03 11:10:00,48.02,48.03,47.82,47.89,99956.0,44.4733,44.4826,44.2881,44.353,99956.0
2019-06-03 11:20:00,47.88,47.93,47.8,47.86,38212.0,44.3437,44.39,44.2696,44.3252,38212.0
2019-06-03 11:30:00,47.86,48.03,47.85,48.03,69103.0,44.3252,44.4826,44.3159,44.4826,69103.0
2019-06-03 11:40:00,48.02,48.06,47.9,47.94,45388.0,44.4733,44.5104,44.3622,44.3993,45388.0
2019-06-03 11:50:00,47.94,47.96,47.76,47.82,89935.0,44.3993,44.4178,44.2326,44.2881,89935.0
2019-06-03 12:00:00,47.81,47.84,47.65,47.69,71442.0,44.2789,44.3066,44.1307,44.1677,71442.0
2019-06-03 12:10:00,47.7,47.72,47.58,47.61,89947.0,44.177,44.1955,44.0658,44.0936,89947.0
2019-06-03 12:20:00,47.61,47.63,47.5,47.52,70239.0,44.0936,44.1122,43.9918,44.0103,70239.0
2019-06-03 12:30:00,47.52,47.67,47.48,47.63,63733.0,44.0103,44.1492,43.9732,44.1122,63733.0
2019-06-03 12:40:00,47.62,47.68,47.56,47.64,54071.0,44.1029,44.1585,44.0473,44.1214,54071.0
2019-06-03 12:50:00,47.64,47.65,47.54,47.55,48762.0,44.1214,44.1307,44.0288,44.0381,48762.0
2019-06-03 13:00:00,47.55,47.61,47.39,47.55,111204.0,44.0381,44.0936,43.8899,44.0381,111204.0
2019-06-03 13:10:00,47.55,47.59,47.49,47.52,59126.0,44.0381,44.0751,43.9825,44.0103,59126.0
2019-06-03 13:20:00,47.51,47.83,47.49,47.7,106283.0,44.001,44.2974,43.9825,44.177,106283.0
2019-06-03 13:30:00,47.71,47.72,47.51,47.52,72754.0,44.1862,44.1955,44.001,44.0103,72754.0
2019-06-03 13:40:00,47.5,47.73,47.5,47.72,110185.0,43.9918,44.2048,43.9918,44.1955,110185.0
2019-06-03 13:50:00,47.73,47.98,47.72,47.92,148737.0,44.2048,44.4363,44.1955,44.3807,148737.0
2019-06-03 14:00:00,47.91,47.95,47.85,47.95,52861.0,44.3715,44.4085,44.3159,44.4085,52861.0
2019-06-03 14:10:00,47.94,47.94,47.77,47.8,56348.0,44.3993,44.3993,44.2418,44.2696,56348.0
2019-06-03 14:20:00,47.8,47.87,47.75,47.82,65240.0,44.2696,44.3344,44.2233,44.2881,65240.0
2019-06-03 14:30:00,47.82,47.87,47.74,47.8,73081.0,44.2881,44.3344,44.214,44.2696,73081.0
2019-06-03 14:40:00,47.8,47.87,47.75,47.79,70339.0,44.2696,44.3344,44.2233,44.2603,70339.0
2019-06-03 14:50:00,47.79,47.79,47.65,47.69,74733.0,44.2603,44.2603,44.1307,44.1677,74733.0
2019-06-03 15:00:00,47.69,47.69,47.52,47.54,74096.0,44.1677,44.1677,44.0103,44.0288,74096.0
2019-06-03 15:10:00,47.54,47.65,47.51,47.55,94044.0,44.0288,44.1307,44.001,44.0381,94044.0
2019-06-03 15:20:00,47.55,47.67,47.47,47.48,126586.0,44.0381,44.1492,43.964,43.9732,126586.0
2019-06-03 15:30:00,47.47,47.51,47.41,47.47,162929.0,43.964,44.001,43.9084,43.964,162929.0
2019-06-03 15:40:00,47.47,47.57,47.46,47.53,211851.0,43.964,44.0566,43.9547,44.0195,211851.0
2019-06-03 15:50:00,47.53,47.79,47.49,47.78,532986.0,44.0195,44.2603,43.9825,44.2511,532986.0
2019-06-04 09:30:00,48.24,48.5,48.17,48.45,127602.0,44.8414,45.0831,44.7763,45.0366,127602.0
2019-06-04 09:40:00,48.45,48.77,48.43,48.68,113917.0,45.0366,45.334,45.018,45.2504,113917.0
2019-06-04 09:50:00,48.69,49.11,48.59,49.1,119578.0,45.2597,45.6501,45.1667,45.6408,119578.0
2019-06-04 10:00:00,49.1,49.1,48.97,49.04,103230.0,45.6408,45.6408,45.52,45.585,103230.0
2019-06-04 10:10:00,49.06,49.2,48.99,49.16,93688.0,45.6036,45.7338,45.5385,45.6966,93688.0
2019-06-04 10:20:00,49.17,49.22,49.03,49.1,109907.0,45.7059,45.7523,45.5757,45.6408,109907.0
2019-06-04 10:30:00,49.1,49.11,48.82,48.84,136301.0,45.6408,45.6501,45.3805,45.3991,136301.0
2019-06-04 10:40:00,48.84,48.97,48.69,48.73,158565.0,45.3991,45.52,45.2597,45.2969,158565.0
2019-06-04 10:50:00,48.73,48.99,48.71,48.96,150670.0,45.2969,45.5385,45.2783,45.5107,150670.0
2019-06-04 11:00:00,48.96,49.07,48.93,49.05,119211.0,45.5107,45.6129,45.4828,45.5943,119211.0
2019-06-04 11:10:00,49.05,49.06,48.89,48.94,96752.0,45.5943,45.6036,45.4456,45.4921,96752.0
2019-06-04 11:20:00,48.94,48.95,48.84,48.86,66451.0,45.4921,45.5014,45.3991,45.4177,66451.0
2019-06-04 11:30:00,48.86,48.9,48.83,48.86,60242.0,45.4177,45.4549,45.3898,45.4177,60242.0
2019-06-04 11:40:00,48.86,48.89,48.8,48.82,74940.0,45.4177,45.4456,45.3619,45.3805,74940.0
2019-06-04 11:50:00,48.81,48.87,48.74,48.75,91799.0,45.3712,45.427,45.3062,45.3155,91799.0
2019-06-04 12:00:00,48.75,48.77,48.68,48.72,95413.0,45.3155,45.334,45.2504,45.2876,95413.0
2019-06-04 12:10:00,48.73,48.8,48.64,48.71,79374.0,45.2969,45.3619,45.2132,45.2783,79374.0
2019-06-04 12:20:00,48.73,48.78,48.63,48.64,82941.0,45.2969,45.3433,45.2039,45.2132,82941.0
2019-06-04 12:30:00,48.64,48.65,48.57,48.63,65268.0,45.2132,45.2225,45.1481,45.2039,65268.0
2019-06-04 12:40:00,48.63,48.78,48.62,48.74,65152.0,45.2039,45.3433,45.1946,45.3062,65152.0
2019-06-04 12:50:00,48.74,48.85,48.73,48.76,83525.0,45.3062,45.4084,45.2969,45.3248,83525.0
2019-06-04 13:00:00,48.76,48.79,48.58,48.59,134411.0,45.3248,45.3526,45.1574,45.1667,134411.0
2019-06-04 13:10:00,48.59,48.61,48.31,48.34,185618.0,45.1667,45.1853,44.9065,44.9343,185618.0
2019-06-04 13:20:00,48.34,48.48,48.33,48.41,133101.0,44.9343,45.0645,44.925,44.9994,133101.0
2019-06-04 13:30:00,48.41,48.61,48.37,48.57,201453.0,44.9994,45.1853,44.9622,45.1481,201453.0
2019-06-04 13:40:00,48.57,48.71,48.56,48.69,88610.0,45.1481,45.2783,45.1388,45.2597,88610.0
2019-06-04 13:50:00,48.71,48.83,48.65,48.8,54914.0,45.2783,45.3898,45.2225,45.3619,54914.0
2019-06-04 14:00:00,48.81,48.82,48.74,48.78,71425.0,45.3712,45.3805,45.3062,45.3433,71425.0
2019-06-04 14:10:00,48.78,48.82,48.69,48.69,87269.0,45.3433,45.3805,45.2597,45.2597,87269.0
2019-06-04 14:20:00,48.7,48.76,48.69,48.72,55491.0,45.269,45.3248,45.2597,45.2876,55491.0
2019-06-04 14:30:00,48.71,48.75,48.66,48.69,62731.0,45.2783,45.3155,45.2318,45.2597,62731.0
2019-06-04 14:40:00,48.7,48.75,48.68,48.71,60938.0,45.269,45.3155,45.2504,45.2783,60938.0
2019-06-04 14:50:00,48.72,48.74,48.68,48.69,79822.0,45.2876,45.3062,45.2504,45.2597,79822.0
2019-06-04 15:00:00,48.69,48.78,48.69,48.75,84499.0,45.2597,45.3433,45.2597,45.3155,84499.0
2019-06-04 15:10:00,48.74,48.86,48.74,48.84,103706.0,45.3062,45.4177,45.3062,45.3991,103706.0
2019-06-04 15:20:00,48.84,48.85,48.77,48.82,160616.0,45.3991,45.4084,45.334,45.3805,160616.0
2019-06-04 15:30:00,48.82,48.84,48.72,48.76,207228.0,45.3805,45.3991,45.2876,45.3248,207228.0
2019-06-04 15:40:00,48.76,48.9,48.72,48.9,257350.0,45.3248,45.4549,45.2876,45.4549,257350.0
2019-06-04 15:50:00,48.9,49.01,48.87,48.94,482908.0,45.4549,45.5571,45.427,45.4921,482908.0
2019-06-05 09:30:00,49.59,49.81,49.4,49.66,102065.0,46.0963,46.3008,45.9197,46.1613,102065.0
2019-06-05 09:40:00,49.66,49.8,49.4,49.45,112742.0,46.1613,46.2915,45.9197,45.9661,112742.0
2019-06-05 09:50:00,49.45,49.93,49.42,49.91,78281.0,45.9661,46.4123,45.9383,46.3937,78281.0
2019-06-05 10:00:00,49.94,50.02,49.83,49.97,137712.0,46.4216,46.496,46.3194,46.4495,137712.0
2019-06-05 10:10:00,49.97,50.06,49.93,49.96,127700.0,46.4495,46.5332,46.4123,46.4402,127700.0
2019-06-05 10:20:00,49.96,49.98,49.77,49.8,113955.0,46.4402,46.4588,46.2636,46.2915,113955.0
2019-06-05 10:30:00,49.8,49.85,49.68,49.84,87412.0,46.2915,46.338,46.1799,46.3287,87412.0
2019-06-05 10:40:00,49.84,49.85,49.71,49.73,88598.0,46.3287,46.338,46.2078,46.2264,88598.0
2019-06-05 10:50:00,49.74,49.86,49.73,49.79,95780.0,46.2357,46.3473,46.2264,46.2822,95780.0
2019-06-05 11:00:00,49.8,49.87,49.78,49.8,90048.0,46.2915,46.3566,46.2729,46.2915,90048.0
2019-06-05 11:10:00,49.8,49.86,49.77,49.85,73143.0,46.2915,46.3473,46.2636,46.338,73143.0
2019-06-05 11:20:00,49.84,49.89,49.78,49.87,98098.0,46.3287,46.3751,46.2729,46.3566,98098.0
2019-06-05 11:30:00,49.89,49.91,49.84,49.87,71564.0,46.3751,46.3937,46.3287,46.3566,71564.0
2019-06-05 11:40:00,49.88,49.88,49.82,49.86,76477.0,46.3658,46.3658,46.3101,46.3473,76477.0
2019-06-05 11:50:00,49.86,49.88,49.83,49.84,72076.0,46.3473,46.3658,46.3194,46.3287,72076.0
2019-06-05 12:00:00,49.84,49.91,49.83,49.84,51653.0,46.3287,46.3937,46.3194,46.3287,51653.0
2019-06-05 12:10:00,49.84,49.84,49.76,49.79,75165.0,46.3287,46.3287,46.2543,46.2822,75165.0
2019-06-05 12:20:00,49.79,49.83,49.75,49.83,55025.0,46.2822,46.3194,46.245,46.3194,55025.0
2019-06-05 12:30:00,49.83,49.83,49.7,49.79,76310.0,46.3194,46.3194,46.1985,46.2822,76310.0
2019-06-05 12:40:00,49.8,49.84,49.77,49.82,52450.0,46.2915,46.3287,46.2636,46.3101,52450.0
2019-06-05 12:50:00,49.82,49.93,49.82,49.86,150643.0,46.3101,46.4123,46.3101,46.3473,150643.0
2019-06-05 13:00:00,49.86,49.97,49.86,49.9,160174.0,46.3473,46.4495,46.3473,46.3844,160174.0
2019-06-05 13:10:00,49.91,49.93,49.84,49.86,72092.0,46.3937,46.4123,46.3287,46.3473,72092.0
2019-06-05 13:20:00,49.86,49.92,49.84,49.91,64114.0,46.3473,46.403,46.3287,46.3937,64114.0
2019-06-05 13:30:00,49.9,50.15,49.87,50.09,140424.0,46.3844,46.6168,46.3566,46.5611,140424.0
2019-06-05 13:40:00,50.09,50.1,50.02,50.07,83840.0,46.5611,46.5703,46.496,46.5425,83840.0
2019-06-05 13:50:00,50.06,50.08,49.97,49.98,53982.0,46.5332,46.5518,46.4495,46.4588,53982.0
2019-06-05 14:00:00,49.97,50.03,49.9,50.03,35607.0,46.4495,46.5053,46.3844,46.5053,35607.0
2019-06-05 14:10:00,50.03,50.09,50.02,50.04,44807.0,46.5053,46.5611,46.496,46.5146,44807.0
2019-06-05 14:20:00,50.04,50.06,50.01,50.04,45635.0,46.5146,46.5332,46.4867,46.5146,45635.0
2019-06-05 14:30:00,50.04,50.04,49.95,49.99,48985.0,46.5146,46.5146,46.4309,46.4681,48985.0
2019-06-05 14:40:00,49.99,50.11,49.99,50.1,58858.0,46.4681,46.5796,46.4681,46.5703,58858.0
2019-06-05 14:50:00,50.09,50.14,50.07,50.11,70329.0,46.5611,46.6075,46.5425,46.5796,70329.0
2019-06-05 15:00:00,50.1,50.14,50.09,50.12,53763.0,46.5703,46.6075,46.5611,46.5889,53763.0
2019-06-05 15:10:00,50.12,50.19,50.09,50.14,95746.0,46.5889,46.654,46.5611,46.6075,95746.0
2019-06-05 15:20:00,50.15,50.29,50.14,50.2,73401.0,46.6168,46.747,46.6075,46.6633,73401.0
2019-06-05 15:30:00,50.2,50.21,50.03,50.09,102341.0,46.6633,46.6726,46.5053,46.5611,102341.0
2019-06-05 15:40:00,50.09,50.19,50.06,50.16,115370.0,46.5611,46.654,46.5332,46.6261,115370.0
2019-06-05 15:50:00,50.15,50.27,50.13,50.22,348896.0,46.6168,46.7284,46.5982,46.6819,348896.0
2019-06-06 09:30:00,50.25,50.5,50.19,50.21,105703.0,46.7098,46.9422,46.654,46.6726,105703.0
2019-06-06 09:40:00,50.21,50.38,50.18,50.3,93604.0,46.6726,46.8306,46.6447,46.7563,93604.0
2019-06-06 09:50:00,50.3,50.32,49.96,49.98,54744.0,46.7563,46.7748,46.4402,46.4588,54744.0
2019-06-06 10:00:00,49.98,50.0,49.87,49.88,38344.0,46.4588,46.4774,46.3566,46.3658,38344.0
2019-06-06 10:10:00,49.87,49.89,49.66,49.66,41734.0,46.3566,46.3751,46.1613,46.1613,41734.0
2019-06-06 10:20:00,49.67,49.68,49.54,49.57,32774.0,46.1706,46.1799,46.0498,46.0777,32774.0
2019-06-06 10:30:00,49.56,49.76,49.56,49.74,30467.0,46.0684,46.2543,46.0684,46.2357,30467.0
2019-06-06 10:40:00,49.75,49.85,49.73,49.79,33400.0,46.245,46.338,46.2264,46.2822,33400.0
2019-06-06 10:50:00,49.79,49.84,49.75,49.8,25834.0,46.2822,46.3287,46.245,46.2915,25834.0
2019-06-06 11:00:00,49.81,49.85,49.74,49.84,50279.0,46.3008,46.338,46.2357,46.3287,50279.0
2019-06-06 11:10:00,49.85,49.85,49.78,49.83,26298.0,46.338,46.338,46.2729,46.3194,26298.0
2019-06-06 11:20:00,49.82,49.83,49.76,49.78,27446.0,46.3101,46.3194,46.2543,46.2729,27446.0
2019-06-06 11:30:00,49.79,49.8,49.72,49.72,28926.0,46.2822,46.2915,46.2171,46.2171,28926.0
2019-06-06 11:40:00,49.71,49.75,49.59,49.62,72788.0,46.2078,46.245,46.0963,46.1242,72788.0
2019-06-06 11:50:00,49.62,49.66,49.57,49.63,28451.0,46.1242,46.1613,46.0777,46.1335,28451.0
2019-06-06 12:00:00,49.63,49.66,49.57,49.66,39919.0,46.1335,46.1613,46.0777,46.1613,39919.0
2019-06-06 12:10:00,49.65,49.72,49.6,49.7,30537.0,46.1521,46.2171,46.1056,46.1985,30537.0
2019-06-06 12:20:00,49.7,49.72,49.65,49.66,23212.0,46.1985,46.2171,46.1521,46.1613,23212.0
2019-06-06 12:30:00,49.66,49.77,49.66,49.77,86741.0,46.1613,46.2636,46.1613,46.2636,86741.0
2019-06-06 12:40:00,49.77,49.78,49.7,49.78,25885.0,46.2636,46.2729,46.1985,46.2729,25885.0
2019-06-06 12:50:00,49.78,49.81,49.76,49.79,42684.0,46.2729,46.3008,46.2543,46.2822,42684.0
2019-06-06 13:00:00,49.8,49.86,49.79,49.8,34463.0,46.2915,46.3473,46.2822,46.2915,34463.0
2019-06-06 13:10:00,49.8,49.84,49.76,49.79,27828.0,46.2915,46.3287,46.2543,46.2822,27828.0
2019-06-06 13:20:00,49.79,49.81,49.74,49.79,18058.0,46.2822,46.3008,46.2357,46.2822,18058.0
2019-06-06 13:30:00,49.79,49.81,49.72,49.76,33444.0,46.2822,46.3008,46.2171,46.2543,33444.0
2019-06-06 13:40:00,49.77,49.81,49.75,49.8,37504.0,46.2636,46.3008,46.245,46.2915,37504.0
2019-06-06 13:50:00,49.8,49.81,49.74,49.76,24702.0,46.2915,46.3008,46.2357,46.2543,24702.0
2019-06-06 14:00:00,49.76,49.78,49.72,49.77,23624.0,46.2543,46.2729,46.2171,46.2636,23624.0
2019-06-06 14:10:00,49.77,49.86,49.76,49.84,20202.0,46.2636,46.3473,46.2543,46.3287,20202.0
2019-06-06 14:20:00,49.84,49.85,49.81,49.83,20306.0,46.3287,46.338,46.3008,46.3194,20306.0
2019-06-06 14:30:00,49.83,50.08,49.8,49.94,64791.0,46.3194,46.5518,46.2915,46.4216,64791.0
2019-06-06 14:40:00,49.93,49.97,49.85,49.85,35793.0,46.4123,46.4495,46.338,46.338,35793.0
2019-06-06 14:50:00,49.86,49.88,49.84,49.84,21803.0,46.3473,46.3658,46.3287,46.3287,21803.0
2019-06-06 15:00:00,49.85,49.91,49.83,49.85,28148.0,46.338,46.3937,46.3194,46.338,28148.0
2019-06-06 15:10:00,49.85,50.03,49.85,50.02,32375.0,46.338,46.5053,46.338,46.496,32375.0
2019-06-06 15:20:00,50.01,50.04,49.96,50.02,41377.0,46.4867,46.5146,46.4402,46.496,41377.0
2019-06-06 15:30:00,50.02,50.1,49.99,50.03,57380.0,46.496,46.5703,46.4681,46.5053,57380.0
2019-06-06 15:40:00,50.02,50.06,49.99,50.05,88189.0,46.496,46.5332,46.4681,46.5239,88189.0
2019-06-06 15:50:00,50.04,50.09,49.94,49.98,235652.0,46.5146,46.5611,46.4216,46.4588,235652.0
2019-06-07 09:30:00,50.16,50.46,50.08,50.3,79827.0,46.6261,46.905,46.5518,46.7563,79827.0
2019-06-07 09:40:00,50.28,50.37,50.16,50.16,49033.0,46.7377,46.8213,46.6261,46.6261,49033.0
2019-06-07 09:50:00,50.14,50.38,50.09,50.37,37667.0,46.6075,46.8306,46.5611,46.8213,37667.0
2019-06-07 10:00:00,50.37,50.47,50.33,50.46,59952.0,46.8213,46.9143,46.7841,46.905,59952.0
2019-06-07 10:10:00,50.46,50.51,50.39,50.48,50770.0,46.905,46.9515,46.8399,46.9236,50770.0
2019-06-07 10:20:00,50.5,50.51,50.43,50.47,27900.0,46.9422,46.9515,46.8771,46.9143,27900.0
2019-06-07 10:30:00,50.49,50.59,50.48,50.58,33193.0,46.9329,47.0258,46.9236,47.0165,33193.0
2019-06-07 10:40:00,50.58,50.7,50.57,50.7,30273.0,47.0165,47.1281,47.0072,47.1281,30273.0
2019-06-07 10:50:00,50.69,50.94,50.69,50.93,26563.0,47.1188,47.3512,47.1188,47.3419,26563.0
2019-06-07 11:00:00,50.92,50.96,50.88,50.9,54808.0,47.3326,47.3698,47.2954,47.314,54808.0
2019-06-07 11:10:00,50.89,50.93,50.69,50.69,35981.0,47.3047,47.3419,47.1188,47.1188,35981.0
2019-06-07 11:20:00,50.7,50.73,50.64,50.66,26718.0,47.1281,47.156,47.0723,47.0909,26718.0
2019-06-07 11:30:00,50.66,50.71,50.58,50.71,20863.0,47.0909,47.1374,47.0165,47.1374,20863.0
2019-06-07 11:40:00,50.73,50.74,50.61,50.68,24515.0,47.156,47.1653,47.0444,47.1095,24515.0
2019-06-07 11:50:00,50.69,50.76,50.66,50.73,16562.0,47.1188,47.1838,47.0909,47.156,16562.0
2019-06-07 12:00:00,50.73,50.76,50.63,50.74,34046.0,47.156,47.1838,47.063,47.1653,34046.0
2019-06-07 12:10:00,50.74,50.84,50.74,50.8,21622.0,47.1653,47.2582,47.1653,47.221,21622.0
2019-06-07 12:20:00,50.8,50.92,50.8,50.86,26713.0,47.221,47.3326,47.221,47.2768,26713.0
2019-06-07 12:30:00,50.86,50.89,50.82,50.87,20669.0,47.2768,47.3047,47.2396,47.2861,20669.0
2019-06-07 12:40:00,50.86,50.89,50.83,50.86,21286.0,47.2768,47.3047,47.2489,47.2768,21286.0
2019-06-07 12:50:00,50.86,50.93,50.84,50.93,26419.0,47.2768,47.3419,47.2582,47.3419,26419.0
2019-06-07 13:00:00,50.92,50.92,50.83,50.84,21754.0,47.3326,47.3326,47.2489,47.2582,21754.0
2019-06-07 13:10:00,50.84,50.87,50.8,50.84,21147.0,47.2582,47.2861,47.221,47.2582,21147.0
2019-06-07 13:20:00,50.84,50.88,50.78,50.78,19087.0,47.2582,47.2954,47.2024,47.2024,19087.0
2019-06-07 13:30:00,50.78,50.8,50.74,50.79,18703.0,47.2024,47.221,47.1653,47.2117,18703.0
2019-06-07 13:40:00,50.79,50.8,50.74,50.74,21186.0,47.2117,47.221,47.1653,47.1653,21186.0
2019-06-07 13:50:00,50.76,50.83,50.75,50.81,32287.0,47.1838,47.2489,47.1746,47.2303,32287.0
2019-06-07 14:00:00,50.8,50.83,50.72,50.73,28686.0,47.221,47.2489,47.1467,47.156,28686.0
2019-06-07 14:10:00,50.73,50.78,50.72,50.73,23732.0,47.156,47.2024,47.1467,47.156,23732.0
2019-06-07 14:20:00,50.73,50.78,50.71,50.75,23842.0,47.156,47.2024,47.1374,47.1746,23842.0
2019-06-07 14:30:00,50.75,50.77,50.72,50.73,27148.0,47.1746,47.1931,47.1467,47.156,27148.0
2019-06-07 14:40:00,50.73,50.74,50.58,50.58,36089.0,47.156,47.1653,47.0165,47.0165,36089.0
2019-06-07 14:50:00,50.58,50.64,50.49,50.51,26754.0,47.0165,47.0723,46.9329,46.9515,26754.0
2019-06-07 15:00:00,50.51,50.56,50.48,50.48,45395.0,46.9515,46.9979,46.9236,46.9236,45395.0
2019-06-07 15:10:00,50.5,50.57,50.49,50.53,28822.0,46.9422,47.0072,46.9329,46.9701,28822.0
2019-06-07 15:20:00,50.54,50.56,50.51,50.53,35773.0,46.9793,46.9979,46.9515,46.9701,35773.0
2019-06-07 15:30:00,50.53,50.54,50.41,50.48,53803.0,46.9701,46.9793,46.8585,46.9236,53803.0
2019-06-07 15:40:00,50.47,50.49,50.36,50.4,95244.0,46.9143,46.9329,46.812,46.8492,95244.0
2019-06-07 15:50:00,50.4,50.43,50.35,50.36,203061.0,46.8492,46.8771,46.8027,46.812,203061.0
2019-06-10 09:30:00,50.85,51.21,50.74,51.08,103523.0,47.2675,47.6021,47.1653,47.4813,103523.0
2019-06-10 09:40:00,51.1,51.33,51.1,51.14,74384.0,47.4999,47.7137,47.4999,47.5371,74384.0
2019-06-10 09:50:00,51.15,51.28,51.11,51.2,55915.0,47.5464,47.6672,47.5092,47.5928,55915.0
2019-06-10 10:00:00,51.19,51.28,51.06,51.17,53621.0,47.5836,47.6672,47.4627,47.565,53621.0
2019-06-10 10:10:00,51.16,51.18,51.03,51.15,27872.0,47.5557,47.5743,47.4348,47.5464,27872.0
2019-06-10 10:20:00,51.15,51.2,51.1,51.18,28407.0,47.5464,47.5928,47.4999,47.5743,28407.0
2019-06-10 10:30:00,51.18,51.18,51.04,51.04,30065.0,47.5743,47.5743,47.4441,47.4441,30065.0
2019-06-10 10:40:00,51.03,51.1,50.99,50.99,43255.0,47.4348,47.4999,47.3976,47.3976,43255.0
2019-06-10 10:50:00,51.0,51.05,50.93,50.96,21680.0,47.4069,47.4534,47.3419,47.3698,21680.0
2019-06-10 11:00:00,50.95,50.97,50.91,50.95,29907.0,47.3605,47.3791,47.3233,47.3605,29907.0
2019-06-10 11:10:00,50.97,51.01,50.88,50.92,38469.0,47.3791,47.4162,47.2954,47.3326,38469.0
2019-06-10 11:20:00,50.91,50.92,50.82,50.88,21863.0,47.3233,47.3326,47.2396,47.2954,21863.0
2019-06-10 11:30:00,50.89,50.93,50.86,50.87,25972.0,47.3047,47.3419,47.2768,47.2861,25972.0
2019-06-10 11:40:00,50.87,50.96,50.86,50.9,26855.0,47.2861,47.3698,47.2768,47.314,26855.0
2019-06-10 11:50:00,50.91,50.99,50.91,50.97,34691.0,47.3233,47.3976,47.3233,47.3791,34691.0
2019-06-10 12:00:00,50.97,51.01,50.94,50.95,29057.0,47.3791,47.4162,47.3512,47.3605,29057.0
2019-06-10 12:10:00,50.95,51.0,50.91,50.92,20449.0,47.3605,47.4069,47.3233,47.3326,20449.0
2019-06-10 12:20:00,50.91,50.92,50.81,50.85,19226.0,47.3233,47.3326,47.2303,47.2675,19226.0
2019-06-10 12:30:00,50.85,50.87,50.81,50.85,29947.0,47.2675,47.2861,47.2303,47.2675,29947.0
2019-06-10 12:40:00,50.86,50.86,50.72,50.75,28268.0,47.2768,47.2768,47.1467,47.1746,28268.0
2019-06-10 12:50:00,50.74,50.79,50.72,50.74,19974.0,47.1653,47.2117,47.1467,47.1653,19974.0
2019-06-10 13:00:00,50.74,50.82,50.73,50.77,36224.0,47.1653,47.2396,47.156,47.1931,36224.0
2019-06-10 13:10:00,50.77,50.86,50.76,50.86,21027.0,47.1931,47.2768,47.1838,47.2768,21027.0
2019-06-10 13:20:00,50.86,50.92,50.84,50.85,26869.0,47.2768,47.3326,47.2582,47.2675,26869.0
2019-06-10 13:30:00,50.85,50.93,50.84,50.91,44761.0,47.2675,47.3419,47.2582,47.3233,44761.0
2019-06-10 13:40:00,50.91,50.95,50.85,50.87,35480.0,47.3233,47.3605,47.2675,47.2861,35480.0
2019-06-10 13:50:00,50.87,50.89,50.84,50.88,23075.0,47.2861,47.3047,47.2582,47.2954,23075.0
2019-06-10 14:00:00,50.88,50.88,50.76,50.8,31815.0,47.2954,47.2954,47.1838,47.221,31815.0
2019-06-10 14:10:00,50.8,50.8,50.61,50.64,38963.0,47.221,47.221,47.0444,47.0723,38963.0
2019-06-10 14:20:00,50.64,50.69,50.63,50.63,23761.0,47.0723,47.1188,47.063,47.063,23761.0
2019-06-10 14:30:00,50.62,50.67,50.6,50.64,42489.0,47.0537,47.1002,47.0351,47.0723,42489.0
2019-06-10 14:40:00,50.64,50.65,50.51,50.56,52715.0,47.0723,47.0816,46.9515,46.9979,52715.0
2019-06-10 14:50:00,50.58,50.6,50.55,50.57,30348.0,47.0165,47.0351,46.9886,47.0072,30348.0
2019-06-10 15:00:00,50.56,50.57,50.52,50.55,42007.0,46.9979,47.0072,46.9608,46.9886,42007.0
2019-06-10 15:10:00,50.55,50.55,50.48,50.49,53664.0,46.9886,46.9886,46.9236,46.9329,53664.0
2019-06-10 15:20:00,50.49,50.5,50.41,50.41,53481.0,46.9329,46.9422,46.8585,46.8585,53481.0
2019-06-10 15:30:00,50.42,50.53,50.41,50.45,90708.0,46.8678,46.9701,46.8585,46.8957,90708.0
2019-06-10 15:40:00,50.45,50.49,50.42,50.45,114038.0,46.8957,46.9329,46.8678,46.8957,114038.0
2019-06-10 15:50:00,50.45,50.47,50.28,50.29,467989.0,46.8957,46.9143,46.7377,46.747,467989.0
2019-06-11 09:30:00,50.56,51.14,50.5,50.74,163143.0,46.9979,47.5371,46.9422,47.1653,163143.0
2019-06-11 09:40:00,50.74,51.09,50.66,50.87,98750.0,47.1653,47.4906,47.0909,47.2861,98750.0
2019-06-11 09:50:00,50.87,50.9,50.58,50.86,139589.0,47.2861,47.314,47.0165,47.2768,139589.0
2019-06-11 10:00:00,50.87,50.92,50.73,50.78,41144.0,47.2861,47.3326,47.156,47.2024,41144.0
2019-06-11 10:10:00,50.77,50.78,50.66,50.75,32367.0,47.1931,47.2024,47.0909,47.1746,32367.0
2019-06-11 10:20:00,50.75,50.75,50.56,50.71,99309.0,47.1746,47.1746,46.9979,47.1374,99309.0
2019-06-11 10:30:00,50.7,50.72,50.44,50.46,85265.0,47.1281,47.1467,46.8864,46.905,85265.0
2019-06-11 10:40:00,50.46,50.49,50.36,50.48,43787.0,46.905,46.9329,46.812,46.9236,43787.0
2019-06-11 10:50:00,50.48,50.57,50.43,50.51,38405.0,46.9236,47.0072,46.8771,46.9515,38405.0
2019-06-11 11:00:00,50.52,50.58,50.37,50.39,112397.0,46.9608,47.0165,46.8213,46.8399,112397.0
2019-06-11 11:10:00,50.39,50.53,50.37,50.49,51822.0,46.8399,46.9701,46.8213,46.9329,51822.0
2019-06-11 11:20:00,50.49,50.55,50.47,50.52,35088.0,46.9329,46.9886,46.9143,46.9608,35088.0
2019-06-11 11:30:00,50.53,50.56,50.47,50.54,46455.0,46.9701,46.9979,46.9143,46.9793,46455.0
2019-06-11 11:40:00,50.54,50.64,50.54,50.61,34325.0,46.9793,47.0723,46.9793,47.0444,34325.0
2019-06-11 11:50:00,50.62,50.67,50.56,50.65,53890.0,47.0537,47.1002,46.9979,47.0816,53890.0
2019-06-11 12:00:00,50.65,50.66,50.44,50.44,45458.0,47.0816,47.0909,46.8864,46.8864,45458.0
2019-06-11 12:10:00,50.44,50.48,50.35,50.37,47716.0,46.8864,46.9236,46.8027,46.8213,47716.0
2019-06-11 12:20:00,50.37,50.42,50.27,50.31,38801.0,46.8213,46.8678,46.7284,46.7656,38801.0
2019-06-11 12:30:00,50.3,50.41,50.29,50.37,31513.0,46.7563,46.8585,46.747,46.8213,31513.0
2019-06-11 12:40:00,50.36,50.37,50.29,50.32,25235.0,46.812,46.8213,46.747,46.7748,25235.0
2019-06-11 12:50:00,50.33,50.35,50.29,50.3,25267.0,46.7841,46.8027,46.747,46.7563,25267.0
2019-06-11 13:00:00,50.29,50.37,50.29,50.36,28549.0,46.747,46.8213,46.747,46.812,28549.0
2019-06-11 13:10:00,50.36,50.45,50.33,50.43,32543.0,46.812,46.8957,46.7841,46.8771,32543.0
2019-06-11 13:20:00,50.43,50.45,50.4,50.43,28982.0,46.8771,46.8957,46.8492,46.8771,28982.0
2019-06-11 13:30:00,50.44,50.52,50.41,50.44,60992.0,46.8864,46.9608,46.8585,46.8864,60992.0
2019-06-11 13:40:00,50.43,50.49,50.36,50.45,36567.0,46.8771,46.9329,46.812,46.8957,36567.0
2019-06-11 13:50:00,50.45,50.55,50.45,50.54,31151.0,46.8957,46.9886,46.8957,46.9793,31151.0
2019-06-11 14:00:00,50.53,50.65,50.53,50.64,46377.0,46.9701,47.0816,46.9701,47.0723,46377.0
2019-06-11 14:10:00,50.64,50.65,50.58,50.61,31002.0,47.0723,47.0816,47.0165,47.0444,31002.0
2019-06-11 14:20:00,50.61,50.64,50.57,50.6,32004.0,47.0444,47.0723,47.0072,47.0351,32004.0
2019-06-11 14:30:00,50.6,50.6,50.47,50.48,48214.0,47.0351,47.0351,46.9143,46.9236,48214.0
2019-06-11 14:40:00,50.48,50.55,50.46,50.55,26098.0,46.9236,46.9886,46.905,46.9886,26098.0
2019-06-11 14:50:00,50.54,50.62,50.53,50.62,29483.0,46.9793,47.0537,46.9701,47.0537,29483.0
2019-06-11 15:00:00,50.6,50.62,50.53,50.6,40718.0,47.0351,47.0537,46.9701,47.0351,40718.0
2019-06-11 15:10:00,50.6,50.66,50.55,50.64,29359.0,47.0351,47.0909,46.9886,47.0723,29359.0
2019-06-11 15:20:00,50.64,50.71,50.64,50.69,37381.0,47.0723,47.1374,47.0723,47.1188,37381.0
2019-06-11 15:30:00,50.68,50.74,50.66,50.68,57720.0,47.1095,47.1653,47.0909,47.1095,57720.0
2019-06-11 15:40:00,50.68,50.7,50.59,50.61,103013.0,47.1095,47.1281,47.0258,47.0444,103013.0
2019-06-11 15:50:00,50.6,50.6,50.47,50.57,175415.0,47.0351,47.0351,46.9143,47.0072,175415.0
2019-06-12 09:30:00,50.59,50.88,50.42,50.62,77073.0,47.0258,47.2954,46.8678,47.0537,77073.0
2019-06-12 09:40:00,50.61,50.82,50.58,50.67,39656.0,47.0444,47.2396,47.0165,47.1002,39656.0
2019-06-12 09:50:00,50.66,50.92,50.66,50.87,48946.0,47.0909,47.3326,47.0909,47.2861,48946.0
2019-06-12 10:00:00,50.87,50.89,50.69,50.7,29670.0,47.2861,47.3047,47.1188,47.1281,29670.0
2019-06-12 10:10:00,50.72,50.78,50.66,50.77,40704.0,47.1467,47.2024,47.0909,47.1931,40704.0
2019-06-12 10:20:00,50.76,50.87,50.73,50.78,26471.0,47.1838,47.2861,47.156,47.2024,26471.0
2019-06-12 10:30:00,50.79,50.93,50.76,50.92,35621.0,47.2117,47.3419,47.1838,47.3326,35621.0
2019-06-12 10:40:00,50.93,50.98,50.86,50.95,29135.0,47.3419,47.3883,47.2768,47.3605,29135.0
2019-06-12 10:50:00,50.94,50.97,50.85,50.87,31482.0,47.3512,47.3791,47.2675,47.2861,31482.0
2019-06-12 11:00:00,50.85,50.85,50.65,50.75,64617.0,47.2675,47.2675,47.0816,47.1746,64617.0
2019-06-12 11:10:00,50.76,50.87,50.73,50.86,37725.0,47.1838,47.2861,47.156,47.2768,37725.0
2019-06-12 11:20:00,50.86,50.88,50.72,50.85,24993.0,47.2768,47.2954,47.1467,47.2675,24993.0
2019-06-12 11:30:00,50.86,50.94,50.82,50.9,41870.0,47.2768,47.3512,47.2396,47.314,41870.0
2019-06-12 11:40:00,50.89,50.97,50.86,50.87,19994.0,47.3047,47.3791,47.2768,47.2861,19994.0
2019-06-12 11:50:00,50.87,50.97,50.84,50.94,23303.0,47.2861,47.3791,47.2582,47.3512,23303.0
2019-06-12 12:00:00,50.94,50.96,50.86,50.92,29500.0,47.3512,47.3698,47.2768,47.3326,29500.0
2019-06-12 12:10:00,50.93,50.95,50.89,50.93,12507.0,47.3419,47.3605,47.3047,47.3419,12507.0
2019-06-12 12:20:00,50.93,51.02,50.93,50.96,38483.0,47.3419,47.4255,47.3419,47.3698,38483.0
2019-06-12 12:30:00,50.96,51.02,50.93,51.02,17434.0,47.3698,47.4255,47.3419,47.4255,17434.0
2019-06-12 12:40:00,51.02,51.1,51.0,51.1,33805.0,47.4255,47.4999,47.4069,47.4999,33805.0
2019-06-12 12:50:00,51.1,51.11,51.03,51.04,20720.0,47.4999,47.5092,47.4348,47.4441,20720.0
2019-06-12 13:00:00,51.04,51.08,51.03,51.05,28348.0,47.4441,47.4813,47.4348,47.4534,28348.0
2019-06-12 13:10:00,51.04,51.1,51.0,51.08,24658.0,47.4441,47.4999,47.4069,47.4813,24658.0
2019-06-12 13:20:00,51.09,51.09,51.02,51.07,36018.0,47.4906,47.4906,47.4255,47.472,36018.0
2019-06-12 13:30:00,51.07,51.08,51.0,51.0,24188.0,47.472,47.4813,47.4069,47.4069,24188.0
2019-06-12 13:40:00,51.0,51.08,50.99,51.05,30848.0,47.4069,47.4813,47.3976,47.4534,30848.0
2019-06-12 13:50:00,51.04,51.06,51.0,51.03,15244.0,47.4441,47.4627,47.4069,47.4348,15244.0
2019-06-12 14:00:00,51.03,51.04,50.97,51.01,34743.0,47.4348,47.4441,47.3791,47.4162,34743.0
2019-06-12 14:10:00,51.01,51.04,50.91,50.92,33975.0,47.4162,47.4441,47.3233,47.3326,33975.0
2019-06-12 14:20:00,50.92,50.97,50.88,50.91,61281.0,47.3326,47.3791,47.2954,47.3233,61281.0
2019-06-12 14:30:00,50.91,50.92,50.86,50.91,28201.0,47.3233,47.3326,47.2768,47.3233,28201.0
2019-06-12 14:40:00,50.91,51.07,50.9,51.02,43288.0,47.3233,47.472,47.314,47.4255,43288.0
2019-06-12 14:50:00,51.01,51.04,50.98,51.02,62020.0,47.4162,47.4441,47.3883,47.4255,62020.0
2019-06-12 15:00:00,51.02,51.02,50.91,50.97,48406.0,47.4255,47.4255,47.3233,47.3791,48406.0
2019-06-12 15:10:00,50.97,51.01,50.96,51.01,60714.0,47.3791,47.4162,47.3698,47.4162,60714.0
2019-06-12 15:20:00,51.01,51.03,50.89,50.91,53986.0,47.4162,47.4348,47.3047,47.3233,53986.0
2019-06-12 15:30:00,50.91,50.93,50.84,50.87,63304.0,47.3233,47.3419,47.2582,47.2861,63304.0
2019-06-12 15:40:00,50.88,50.89,50.81,50.84,117049.0,47.2954,47.3047,47.2303,47.2582,117049.0
2019-06-12 15:50:00,50.84,50.91,50.76,50.81,330868.0,47.2582,47.3233,47.1838,47.2303,330868.0
2019-06-13 09:30:00,51.11,51.83,51.07,51.74,150683.0,47.5092,48.1785,47.472,48.0948,150683.0
2019-06-13 09:40:00,51.74,51.89,51.69,51.74,138641.0,48.0948,48.2342,48.0483,48.0948,138641.0
2019-06-13 09:50:00,51.74,51.88,51.73,51.8,67346.0,48.0948,48.2249,48.0855,48.1506,67346.0
2019-06-13 10:00:00,51.79,51.83,51.49,51.53,49340.0,48.1413,48.1785,47.8624,47.8996,49340.0
2019-06-13 10:10:00,51.53,51.65,51.46,51.63,63122.0,47.8996,48.0111,47.8345,47.9926,63122.0
2019-06-13 10:20:00,51.63,52.2,51.6,52.2,194078.0,47.9926,48.5224,47.9647,48.5224,194078.0
2019-06-13 10:30:00,52.21,52.26,52.01,52.2,93782.0,48.5317,48.5782,48.3458,48.5224,93782.0
2019-06-13 10:40:00,52.18,52.22,51.95,52.17,54985.0,48.5038,48.541,48.29,48.4945,54985.0
2019-06-13 10:50:00,52.17,52.38,52.13,52.25,87967.0,48.4945,48.6897,48.4573,48.5689,87967.0
2019-06-13 11:00:00,52.26,52.37,52.19,52.25,52680.0,48.5782,48.6804,48.5131,48.5689,52680.0
2019-06-13 11:10:00,52.25,52.36,52.23,52.29,48734.0,48.5689,48.6711,48.5503,48.6061,48734.0
2019-06-13 11:20:00,52.29,52.32,52.18,52.19,34647.0,48.6061,48.6339,48.5038,48.5131,34647.0
2019-06-13 11:30:00,52.2,52.22,52.12,52.22,43625.0,48.5224,48.541,48.448,48.541,43625.0
2019-06-13 11:40:00,52.23,52.28,52.2,52.26,39005.0,48.5503,48.5968,48.5224,48.5782,39005.0
2019-06-13 11:50:00,52.26,52.31,52.23,52.28,48377.0,48.5782,48.6246,48.5503,48.5968,48377.0
2019-06-13 12:00:00,52.29,52.37,52.27,52.35,60103.0,48.6061,48.6804,48.5875,48.6618,60103.0
2019-06-13 12:10:00,52.36,52.45,52.33,52.44,51990.0,48.6711,48.7548,48.6432,48.7455,51990.0
2019-06-13 12:20:00,52.45,52.49,52.39,52.4,38807.0,48.7548,48.792,48.699,48.7083,38807.0
2019-06-13 12:30:00,52.4,52.47,52.4,52.45,35802.0,48.7083,48.7734,48.7083,48.7548,35802.0
2019-06-13 12:40:00,52.46,52.57,52.44,52.54,70980.0,48.7641,48.8663,48.7455,48.8384,70980.0
2019-06-13 12:50:00,52.54,52.63,52.54,52.63,52824.0,48.8384,48.9221,48.8384,48.9221,52824.0
2019-06-13 13:00:00,52.64,52.68,52.58,52.63,86909.0,48.9314,48.9686,48.8756,48.9221,86909.0
2019-06-13 13:10:00,52.63,52.69,52.57,52.65,77074.0,48.9221,48.9779,48.8663,48.9407,77074.0
2019-06-13 13:20:00,52.65,52.73,52.65,52.67,48345.0,48.9407,49.0151,48.9407,48.9593,48345.0
2019-06-13 13:30:00,52.68,52.75,52.65,52.75,68352.0,48.9686,49.0336,48.9407,49.0336,68352.0
2019-06-13 13:40:00,52.73,52.73,52.61,52.69,73522.0,49.0151,49.0151,48.9035,48.9779,73522.0
2019-06-13 13:50:00,52.69,52.69,52.58,52.6,46835.0,48.9779,48.9779,48.8756,48.8942,46835.0
2019-06-13 14:00:00,52.63,52.63,52.47,52.47,55292.0,48.9221,48.9221,48.7734,48.7734,55292.0
2019-06-13 14:10:00,52.48,52.53,52.43,52.46,38727.0,48.7827,48.8291,48.7362,48.7641,38727.0
2019-06-13 14:20:00,52.47,52.52,52.43,52.48,53671.0,48.7734,48.8199,48.7362,48.7827,53671.0
2019-06-13 14:30:00,52.48,52.51,52.36,52.4,95318.0,48.7827,48.8106,48.6711,48.7083,95318.0
2019-06-13 14:40:00,52.39,52.4,52.3,52.39,54319.0,48.699,48.7083,48.6154,48.699,54319.0
2019-06-13 14:50:00,52.38,52.4,52.29,52.33,143892.0,48.6897,48.7083,48.6061,48.6432,143892.0
2019-06-13 15:00:00,52.33,52.33,52.19,52.23,77460.0,48.6432,48.6432,48.5131,48.5503,77460.0
2019-06-13 15:10:00,52.24,52.29,52.2,52.25,63635.0,48.5596,48.6061,48.5224,48.5689,63635.0
2019-06-13 15:20:00,52.26,52.3,52.24,52.29,58336.0,48.5782,48.6154,48.5596,48.6061,58336.0
2019-06-13 15:30:00,52.28,52.31,52.24,52.26,94986.0,48.5968,48.6246,48.5596,48.5782,94986.0
2019-06-13 15:40:00,52.26,52.32,52.25,52.28,130482.0,48.5782,48.6339,48.5689,48.5968,130482.0
2019-06-13 15:50:00,52.28,52.43,52.23,52.39,460417.0,48.5968,48.7362,48.5503,48.699,460417.0
2019-06-14 09:30:00,52.54,52.59,52.11,52.32,78592.0,48.8384,48.8849,48.4387,48.6339,78592.0
2019-06-14 09:40:00,52.32,52.43,52.23,52.37,47471.0,48.6339,48.7362,48.5503,48.6804,47471.0
2019-06-14 09:50:00,52.36,52.45,52.15,52.16,40771.0,48.6711,48.7548,48.4759,48.4852,40771.0
2019-06-14 10:00:00,52.16,52.17,51.93,51.97,61173.0,48.4852,48.4945,48.2714,48.3086,61173.0
2019-06-14 10:10:00,51.97,52.0,51.86,51.9,27672.0,48.3086,48.3365,48.2064,48.2435,27672.0
2019-06-14 10:20:00,51.89,51.95,51.87,51.93,19669.0,48.2342,48.29,48.2156,48.2714,19669.0
2019-06-14 10:30:00,51.93,51.95,51.84,51.87,22305.0,48.2714,48.29,48.1878,48.2156,22305.0
2019-06-14 10:40:00,51.86,52.03,51.84,52.03,24375.0,48.2064,48.3644,48.1878,48.3644,24375.0
2019-06-14 10:50:00,52.06,52.12,51.96,51.99,34885.0,48.3923,48.448,48.2993,48.3272,34885.0
2019-06-14 11:00:00,51.99,52.0,51.37,51.45,208262.0,48.3272,48.3365,47.7509,47.8252,208262.0
2019-06-14 11:10:00,51.45,51.56,51.4,51.48,56756.0,47.8252,47.9275,47.7788,47.8531,56756.0
2019-06-14 11:20:00,51.48,51.69,51.42,51.69,47131.0,47.8531,48.0483,47.7974,48.0483,47131.0
2019-06-14 11:30:00,51.68,51.75,51.65,51.71,42517.0,48.039,48.1041,48.0111,48.0669,42517.0
2019-06-14 11:40:00,51.7,51.74,51.54,51.55,44450.0,48.0576,48.0948,47.9089,47.9182,44450.0
2019-06-14 11:50:00,51.56,51.65,51.53,51.54,26875.0,47.9275,48.0111,47.8996,47.9089,26875.0
2019-06-14 12:00:00,51.55,51.59,51.43,51.57,62515.0,47.9182,47.9554,47.8066,47.9368,62515.0
2019-06-14 12:10:00,51.59,51.6,51.54,51.57,23399.0,47.9554,47.9647,47.9089,47.9368,23399.0
2019-06-14 12:20:00,51.56,51.61,51.5,51.6,21010.0,47.9275,47.974,47.8717,47.9647,21010.0
2019-06-14 12:30:00,51.59,51.63,51.58,51.62,27759.0,47.9554,47.9926,47.9461,47.9833,27759.0
2019-06-14 12:40:00,51.64,51.67,51.6,51.61,19243.0,48.0019,48.0297,47.9647,47.974,19243.0
2019-06-14 12:50:00,51.62,51.65,51.59,51.6,22331.0,47.9833,48.0111,47.9554,47.9647,22331.0
2019-06-14 13:00:00,51.59,51.7,51.59,51.68,21244.0,47.9554,48.0576,47.9554,48.039,21244.0
2019-06-14 13:10:00,51.71,51.73,51.66,51.73,15648.0,48.0669,48.0855,48.0204,48.0855,15648.0
2019-06-14 13:20:00,51.72,51.75,51.69,51.69,26713.0,48.0762,48.1041,48.0483,48.0483,26713.0
2019-06-14 13:30:00,51.7,51.72,51.65,51.68,16360.0,48.0576,48.0762,48.0111,48.039,16360.0
2019-06-14 13:40:00,51.67,51.68,51.59,51.59,27272.0,48.0297,48.039,47.9554,47.9554,27272.0
2019-06-14 13:50:00,51.6,51.61,51.55,51.61,35054.0,47.9647,47.974,47.9182,47.974,35054.0
2019-06-14 14:00:00,51.61,51.7,51.6,51.66,34519.0,47.974,48.0576,47.9647,48.0204,34519.0
2019-06-14 14:10:00,51.65,51.71,51.64,51.71,19925.0,48.0111,48.0669,48.0019,48.0669,19925.0
2019-06-14 14:20:00,51.71,51.76,51.68,51.76,23862.0,48.0669,48.1134,48.039,48.1134,23862.0
2019-06-14 14:30:00,51.77,51.81,51.75,51.76,38664.0,48.1227,48.1599,48.1041,48.1134,38664.0
2019-06-14 14:40:00,51.76,51.81,51.75,51.81,25157.0,48.1134,48.1599,48.1041,48.1599,25157.0
2019-06-14 14:50:00,51.81,51.83,51.75,51.77,29201.0,48.1599,48.1785,48.1041,48.1227,29201.0
2019-06-14 15:00:00,51.77,51.9,51.76,51.84,44403.0,48.1227,48.2435,48.1134,48.1878,44403.0
2019-06-14 15:10:00,51.84,51.85,51.77,51.84,44397.0,48.1878,48.1971,48.1227,48.1878,44397.0
2019-06-14 15:20:00,51.84,51.89,51.82,51.83,52949.0,48.1878,48.2342,48.1692,48.1785,52949.0
2019-06-14 15:30:00,51.84,51.92,51.8,51.88,69072.0,48.1878,48.2621,48.1506,48.2249,69072.0
2019-06-14 15:40:00,51.87,51.94,51.85,51.89,122320.0,48.2156,48.2807,48.1971,48.2342,122320.0
2019-06-14 15:50:00,51.89,51.96,51.78,51.81,289171.0,48.2342,48.2993,48.132,48.1599,289171.0
2019-06-17 09:30:00,51.61,51.63,51.23,51.32,95851.0,47.974,47.9926,47.6207,47.7044,95851.0
2019-06-17 09:40:00,51.32,51.52,51.22,51.48,55767.0,47.7044,47.8903,47.6114,47.8531,55767.0
2019-06-17 09:50:00,51.51,51.54,51.29,51.51,30315.0,47.881,47.9089,47.6765,47.881,30315.0
2019-06-17 10:00:00,51.54,51.64,51.42,51.64,40574.0,47.9089,48.0019,47.7974,48.0019,40574.0
2019-06-17 10:10:00,51.65,51.7,51.5,51.55,53211.0,48.0111,48.0576,47.8717,47.9182,53211.0
2019-06-17 10:20:00,51.55,51.62,51.43,51.43,65751.0,47.9182,47.9833,47.8066,47.8066,65751.0
2019-06-17 10:30:00,51.42,51.5,51.32,51.48,23744.0,47.7974,47.8717,47.7044,47.8531,23744.0
2019-06-17 10:40:00,51.49,51.56,51.43,51.47,45178.0,47.8624,47.9275,47.8066,47.8438,45178.0
2019-06-17 10:50:00,51.47,51.53,51.35,51.35,56669.0,47.8438,47.8996,47.7323,47.7323,56669.0
2019-06-17 11:00:00,51.33,51.4,51.3,51.33,35146.0,47.7137,47.7788,47.6858,47.7137,35146.0
2019-06-17 11:10:00,51.34,51.34,51.12,51.18,65077.0,47.723,47.723,47.5185,47.5743,65077.0
2019-06-17 11:20:00,51.18,51.23,51.15,51.17,30551.0,47.5743,47.6207,47.5464,47.565,30551.0
2019-06-17 11:30:00,51.18,51.22,51.11,51.15,50060.0,47.5743,47.6114,47.5092,47.5464,50060.0
2019-06-17 11:40:00,51.16,51.17,51.07,51.16,39645.0,47.5557,47.565,47.472,47.5557,39645.0
2019-06-17 11:50:00,51.17,51.23,51.11,51.23,27411.0,47.565,47.6207,47.5092,47.6207,27411.0
2019-06-17 12:00:00,51.22,51.23,51.14,51.16,63454.0,47.6114,47.6207,47.5371,47.5557,63454.0
2019-06-17 12:10:00,51.16,51.23,51.15,51.22,45230.0,47.5557,47.6207,47.5464,47.6114,45230.0
2019-06-17 12:20:00,51.23,51.3,51.22,51.28,27597.0,47.6207,47.6858,47.6114,47.6672,27597.0
2019-06-17 12:30:00,51.27,51.35,51.24,51.34,20824.0,47.6579,47.7323,47.63,47.723,20824.0
2019-06-17 12:40:00,51.34,51.4,51.34,51.38,25531.0,47.723,47.7788,47.723,47.7602,25531.0
2019-06-17 12:50:00,51.38,51.41,51.29,51.33,22626.0,47.7602,47.7881,47.6765,47.7137,22626.0
2019-06-17 13:00:00,51.33,51.44,51.31,51.42,20143.0,47.7137,47.8159,47.6951,47.7974,20143.0
2019-06-17 13:10:00,51.44,51.47,51.41,51.46,11428.0,47.8159,47.8438,47.7881,47.8345,11428.0
2019-06-17 13:20:00,51.47,51.49,51.43,51.45,12457.0,47.8438,47.8624,47.8066,47.8252,12457.0
2019-06-17 13:30:00,51.46,51.48,51.41,51.47,14493.0,47.8345,47.8531,47.7881,47.8438,14493.0
2019-06-17 13:40:00,51.47,51.5,51.43,51.45,30307.0,47.8438,47.8717,47.8066,47.8252,30307.0
2019-06-17 13:50:00,51.45,51.46,51.38,51.41,29687.0,47.8252,47.8345,47.7602,47.7881,29687.0
2019-06-17 14:00:00,51.41,51.46,51.39,51.42,22259.0,47.7881,47.8345,47.7695,47.7974,22259.0
2019-06-17 14:10:00,51.42,51.48,51.42,51.48,16947.0,47.7974,47.8531,47.7974,47.8531,16947.0
2019-06-17 14:20:00,51.48,51.49,51.36,51.36,29512.0,47.8531,47.8624,47.7416,47.7416,29512.0
2019-06-17 14:30:00,51.36,51.44,51.32,51.44,33024.0,47.7416,47.8159,47.7044,47.8159,33024.0
2019-06-17 14:40:00,51.44,51.51,51.41,51.47,38970.0,47.8159,47.881,47.7881,47.8438,38970.0
2019-06-17 14:50:00,51.48,51.49,51.4,51.49,27214.0,47.8531,47.8624,47.7788,47.8624,27214.0
2019-06-17 15:00:00,51.49,51.49,51.36,51.37,27951.0,47.8624,47.8624,47.7416,47.7509,27951.0
2019-06-17 15:10:00,51.39,51.45,51.38,51.41,28453.0,47.7695,47.8252,47.7602,47.7881,28453.0
2019-06-17 15:20:00,51.42,51.48,51.41,51.47,40920.0,47.7974,47.8531,47.7881,47.8438,40920.0
2019-06-17 15:30:00,51.46,51.47,51.37,51.39,57266.0,47.8345,47.8438,47.7509,47.7695,57266.0
2019-06-17 15:40:00,51.39,51.4,51.26,51.27,114888.0,47.7695,47.7788,47.6486,47.6579,114888.0
2019-06-17 15:50:00,51.27,51.33,51.16,51.19,281804.0,47.6579,47.7137,47.5557,47.5836,281804.0
2019-06-18 09:30:00,51.43,51.8,51.16,51.79,75874.0,47.8066,48.1506,47.5557,48.1413,75874.0
2019-06-18 09:40:00,51.8,52.28,51.74,52.28,87478.0,48.1506,48.5968,48.0948,48.5968,87478.0
2019-06-18 09:50:00,52.28,52.28,52.04,52.07,110842.0,48.5968,48.5968,48.3737,48.4016,110842.0
2019-06-18 10:00:00,52.06,52.14,51.91,52.02,66310.0,48.3923,48.4666,48.2528,48.3551,66310.0
2019-06-18 10:10:00,52.03,52.11,51.93,52.02,35619.0,48.3644,48.4387,48.2714,48.3551,35619.0
2019-06-18 10:20:00,52.02,52.24,52.02,52.24,71988.0,48.3551,48.5596,48.3551,48.5596,71988.0
2019-06-18 10:30:00,52.25,52.3,52.21,52.25,56628.0,48.5689,48.6154,48.5317,48.5689,56628.0
2019-06-18 10:40:00,52.26,52.38,52.25,52.38,49150.0,48.5782,48.6897,48.5689,48.6897,49150.0
2019-06-18 10:50:00,52.37,52.38,52.25,52.38,62379.0,48.6804,48.6897,48.5689,48.6897,62379.0
2019-06-18 11:00:00,52.38,52.46,52.32,52.36,118931.0,48.6897,48.7641,48.6339,48.6711,118931.0
2019-06-18 11:10:00,52.36,52.36,52.26,52.28,25782.0,48.6711,48.6711,48.5782,48.5968,25782.0
2019-06-18 11:20:00,52.29,52.33,52.16,52.24,57025.0,48.6061,48.6432,48.4852,48.5596,57025.0
2019-06-18 11:30:00,52.25,52.28,52.16,52.21,55623.0,48.5689,48.5968,48.4852,48.5317,55623.0
2019-06-18 11:40:00,52.21,52.24,52.05,52.07,42220.0,48.5317,48.5596,48.383,48.4016,42220.0
2019-06-18 11:50:00,52.07,52.08,52.01,52.06,21352.0,48.4016,48.4109,48.3458,48.3923,21352.0
2019-06-18 12:00:00,52.05,52.1,52.03,52.08,38789.0,48.383,48.4294,48.3644,48.4109,38789.0
2019-06-18 12:10:00,52.09,52.1,51.99,52.04,37687.0,48.4201,48.4294,48.3272,48.3737,37687.0
2019-06-18 12:20:00,52.04,52.14,52.02,52.1,20585.0,48.3737,48.4666,48.3551,48.4294,20585.0
2019-06-18 12:30:00,52.1,52.1,52.03,52.05,29309.0,48.4294,48.4294,48.3644,48.383,29309.0
2019-06-18 12:40:00,52.04,52.06,51.99,52.02,22805.0,48.3737,48.3923,48.3272,48.3551,22805.0
2019-06-18 12:50:00,52.01,52.02,51.85,51.86,41657.0,48.3458,48.3551,48.1971,48.2064,41657.0
2019-06-18 13:00:00,51.85,51.87,51.78,51.86,31518.0,48.1971,48.2156,48.132,48.2064,31518.0
2019-06-18 13:10:00,51.86,51.93,51.84,51.9,21341.0,48.2064,48.2714,48.1878,48.2435,21341.0
2019-06-18 13:20:00,51.91,51.93,51.89,51.9,19800.0,48.2528,48.2714,48.2342,48.2435,19800.0
2019-06-18 13:30:00,51.91,51.94,51.88,51.93,20669.0,48.2528,48.2807,48.2249,48.2714,20669.0
2019-06-18 13:40:00,51.93,51.99,51.89,51.92,25083.0,48.2714,48.3272,48.2342,48.2621,25083.0
2019-06-18 13:50:00,51.92,51.97,51.86,51.87,60637.0,48.2621,48.3086,48.2064,48.2156,60637.0
2019-06-18 14:00:00,51.88,51.89,51.82,51.85,31934.0,48.2249,48.2342,48.1692,48.1971,31934.0
2019-06-18 14:10:00,51.85,51.87,51.78,51.79,50223.0,48.1971,48.2156,48.132,48.1413,50223.0
2019-06-18 14:20:00,51.8,51.87,51.79,51.8,46781.0,48.1506,48.2156,48.1413,48.1506,46781.0
2019-06-18 14:30:00,51.8,51.82,51.69,51.7,31511.0,48.1506,48.1692,48.0483,48.0576,31511.0
2019-06-18 14:40:00,51.7,51.7,51.62,51.66,34620.0,48.0576,48.0576,47.9833,48.0204,34620.0
2019-06-18 14:50:00,51.66,51.69,51.6,51.62,40175.0,48.0204,48.0483,47.9647,47.9833,40175.0
2019-06-18 15:00:00,51.62,51.64,51.52,51.55,52093.0,47.9833,48.0019,47.8903,47.9182,52093.0
2019-06-18 15:10:00,51.55,51.63,51.55,51.61,42261.0,47.9182,47.9926,47.9182,47.974,42261.0
2019-06-18 15:20:00,51.61,51.71,51.59,51.68,55806.0,47.974,48.0669,47.9554,48.039,55806.0
2019-06-18 15:30:00,51.67,51.7,51.59,51.6,82230.0,48.0297,48.0576,47.9554,47.9647,82230.0
2019-06-18 15:40:00,51.6,51.72,51.59,51.67,118220.0,47.9647,48.0762,47.9554,48.0297,118220.0
2019-06-18 15:50:00,51.66,51.73,51.58,51.71,291858.0,48.0204,48.0855,47.9461,48.0669,291858.0
2019-06-19 09:30:00,52.0,52.1,51.48,51.57,157074.0,48.3365,48.4294,47.8531,47.9368,157074.0
2019-06-19 09:40:00,51.54,51.94,51.54,51.55,122662.0,47.9089,48.2807,47.9089,47.9182,122662.0
2019-06-19 09:50:00,51.52,51.52,51.2,51.26,144396.0,47.8903,47.8903,47.5928,47.6486,144396.0
2019-06-19 10:00:00,51.29,51.33,51.1,51.31,154151.0,47.6765,47.7137,47.4999,47.6951,154151.0
2019-06-19 10:10:00,51.32,51.43,51.05,51.19,133065.0,47.7044,47.8066,47.4534,47.5836,133065.0
2019-06-19 10:20:00,51.18,51.24,50.89,50.9,152018.0,47.5743,47.63,47.3047,47.314,152018.0
2019-06-19 10:30:00,50.9,51.13,50.9,51.07,105556.0,47.314,47.5278,47.314,47.472,105556.0
2019-06-19 10:40:00,51.08,51.1,50.97,50.97,47009.0,47.4813,47.4999,47.3791,47.3791,47009.0
2019-06-19 10:50:00,50.96,51.1,50.9,51.09,44448.0,47.3698,47.4999,47.314,47.4906,44448.0
2019-06-19 11:00:00,51.1,51.16,51.07,51.07,87550.0,47.4999,47.5557,47.472,47.472,87550.0
2019-06-19 11:10:00,51.08,51.16,51.07,51.09,72132.0,47.4813,47.5557,47.472,47.4906,72132.0
2019-06-19 11:20:00,51.09,51.2,51.06,51.2,48107.0,47.4906,47.5928,47.4627,47.5928,48107.0
2019-06-19 11:30:00,51.2,51.42,51.19,51.41,69095.0,47.5928,47.7974,47.5836,47.7881,69095.0
2019-06-19 11:40:00,51.42,51.57,51.39,51.52,80091.0,47.7974,47.9368,47.7695,47.8903,80091.0
2019-06-19 11:50:00,51.52,51.56,51.38,51.43,44545.0,47.8903,47.9275,47.7602,47.8066,44545.0
2019-06-19 12:00:00,51.46,51.46,51.39,51.44,23751.0,47.8345,47.8345,47.7695,47.8159,23751.0
2019-06-19 12:10:00,51.43,51.5,51.34,51.36,41217.0,47.8066,47.8717,47.723,47.7416,41217.0
2019-06-19 12:20:00,51.37,51.46,51.35,51.41,37151.0,47.7509,47.8345,47.7323,47.7881,37151.0
2019-06-19 12:30:00,51.4,51.5,51.39,51.5,27779.0,47.7788,47.8717,47.7695,47.8717,27779.0
2019-06-19 12:40:00,51.5,51.53,51.45,51.48,24000.0,47.8717,47.8996,47.8252,47.8531,24000.0
2019-06-19 12:50:00,51.49,51.49,51.41,51.44,41442.0,47.8624,47.8624,47.7881,47.8159,41442.0
2019-06-19 13:00:00,51.44,51.44,51.31,51.43,44422.0,47.8159,47.8159,47.6951,47.8066,44422.0
2019-06-19 13:10:00,51.43,51.49,51.41,51.44,24710.0,47.8066,47.8624,47.7881,47.8159,24710.0
2019-06-19 13:20:00,51.43,51.44,51.39,51.42,63933.0,47.8066,47.8159,47.7695,47.7974,63933.0
2019-06-19 13:30:00,51.43,51.47,51.39,51.43,48273.0,47.8066,47.8438,47.7695,47.8066,48273.0
2019-06-19 13:40:00,51.43,51.48,51.41,51.48,34781.0,47.8066,47.8531,47.7881,47.8531,34781.0
2019-06-19 13:50:00,51.48,51.53,51.39,51.46,25862.0,47.8531,47.8996,47.7695,47.8345,25862.0
2019-06-19 14:00:00,51.46,51.64,51.3,51.51,70618.0,47.8345,48.0019,47.6858,47.881,70618.0
2019-06-19 14:10:00,51.49,51.52,51.43,51.49,49915.0,47.8624,47.8903,47.8066,47.8624,49915.0
2019-06-19 14:20:00,51.49,51.49,51.39,51.44,37227.0,47.8624,47.8624,47.7695,47.8159,37227.0
2019-06-19 14:30:00,51.45,51.59,51.43,51.43,38724.0,47.8252,47.9554,47.8066,47.8066,38724.0
2019-06-19 14:40:00,51.43,51.5,51.39,51.43,50750.0,47.8066,47.8717,47.7695,47.8066,50750.0
2019-06-19 14:50:00,51.43,51.51,51.42,51.43,34666.0,47.8066,47.881,47.7974,47.8066,34666.0
2019-06-19 15:00:00,51.44,51.52,51.42,51.46,41795.0,47.8159,47.8903,47.7974,47.8345,41795.0
2019-06-19 15:10:00,51.46,51.5,51.43,51.47,39625.0,47.8345,47.8717,47.8066,47.8438,39625.0
2019-06-19 15:20:00,51.47,51.48,51.39,51.41,40120.0,47.8438,47.8531,47.7695,47.7881,40120.0
2019-06-19 15:30:00,51.41,51.5,51.41,51.47,57828.0,47.7881,47.8717,47.7881,47.8438,57828.0
2019-06-19 15:40:00,51.47,51.62,51.45,51.52,100916.0,47.8438,47.9833,47.8252,47.8903,100916.0
2019-06-19 15:50:00,51.51,51.68,51.5,51.5,226486.0,47.881,48.039,47.8717,47.8717,226486.0
2019-06-20 09:30:00,51.82,51.86,51.29,51.37,101815.0,48.1692,48.2064,47.6765,47.7509,101815.0
2019-06-20 09:40:00,51.37,51.5,51.03,51.27,86067.0,47.7509,47.8717,47.4348,47.6579,86067.0
2019-06-20 09:50:00,51.33,51.49,51.3,51.43,69832.0,47.7137,47.8624,47.6858,47.8066,69832.0
2019-06-20 10:00:00,51.43,51.71,51.35,51.66,86473.0,47.8066,48.0669,47.7323,48.0204,86473.0
2019-06-20 10:10:00,51.67,51.81,51.61,51.7,77234.0,48.0297,48.1599,47.974,48.0576,77234.0
2019-06-20 10:20:00,51.7,51.8,51.62,51.8,42391.0,48.0576,48.1506,47.9833,48.1506,42391.0
2019-06-20 10:30:00,51.81,51.91,51.72,51.76,52383.0,48.1599,48.2528,48.0762,48.1134,52383.0
2019-06-20 10:40:00,51.75,51.84,51.6,51.61,54186.0,48.1041,48.1878,47.9647,47.974,54186.0
2019-06-20 10:50:00,51.61,51.74,51.53,51.66,58833.0,47.974,48.0948,47.8996,48.0204,58833.0
2019-06-20 11:00:00,51.67,51.77,51.64,51.71,36464.0,48.0297,48.1227,48.0019,48.0669,36464.0
2019-06-20 11:10:00,51.71,51.72,51.41,51.43,61832.0,48.0669,48.0762,47.7881,47.8066,61832.0
2019-06-20 11:20:00,51.42,51.43,51.32,51.37,59038.0,47.7974,47.8066,47.7044,47.7509,59038.0
2019-06-20 11:30:00,51.37,51.43,51.25,51.26,78693.0,47.7509,47.8066,47.6393,47.6486,78693.0
2019-06-20 11:40:00,51.26,51.46,51.25,51.4,45544.0,47.6486,47.8345,47.6393,47.7788,45544.0
2019-06-20 11:50:00,51.39,51.5,51.37,51.38,66750.0,47.7695,47.8717,47.7509,47.7602,66750.0
2019-06-20 12:00:00,51.39,51.5,51.36,51.39,109642.0,47.7695,47.8717,47.7416,47.7695,109642.0
2019-06-20 12:10:00,51.37,51.41,51.28,51.29,115628.0,47.7509,47.7881,47.6672,47.6765,115628.0
2019-06-20 12:20:00,51.29,51.5,51.27,51.47,68961.0,47.6765,47.8717,47.6579,47.8438,68961.0
2019-06-20 12:30:00,51.47,51.56,51.41,51.42,33519.0,47.8438,47.9275,47.7881,47.7974,33519.0
2019-06-20 12:40:00,51.43,51.49,51.39,51.41,46478.0,47.8066,47.8624,47.7695,47.7881,46478.0
2019-06-20 12:50:00,51.41,51.58,51.33,51.53,45698.0,47.7881,47.9461,47.7137,47.8996,45698.0
2019-06-20 13:00:00,51.53,51.53,51.32,51.38,139620.0,47.8996,47.8996,47.7044,47.7602,139620.0
2019-06-20 13:10:00,51.38,51.41,51.33,51.4,29428.0,47.7602,47.7881,47.7137,47.7788,29428.0
2019-06-20 13:20:00,51.4,51.44,51.36,51.44,18678.0,47.7788,47.8159,47.7416,47.8159,18678.0
2019-06-20 13:30:00,51.45,51.52,51.44,51.49,20379.0,47.8252,47.8903,47.8159,47.8624,20379.0
2019-06-20 13:40:00,51.48,51.5,51.44,51.5,17728.0,47.8531,47.8717,47.8159,47.8717,17728.0
2019-06-20 13:50:00,51.5,51.55,51.47,51.47,26160.0,47.8717,47.9182,47.8438,47.8438,26160.0
2019-06-20 14:00:00,51.47,51.54,51.44,51.54,23871.0,47.8438,47.9089,47.8159,47.9089,23871.0
2019-06-20 14:10:00,51.54,51.58,51.51,51.58,21983.0,47.9089,47.9461,47.881,47.9461,21983.0
2019-06-20 14:20:00,51.58,51.58,51.47,51.48,29798.0,47.9461,47.9461,47.8438,47.8531,29798.0
2019-06-20 14:30:00,51.48,51.52,51.45,51.48,17228.0,47.8531,47.8903,47.8252,47.8531,17228.0
2019-06-20 14:40:00,51.48,51.48,51.37,51.41,41988.0,47.8531,47.8531,47.7509,47.7881,41988.0
2019-06-20 14:50:00,51.42,51.44,51.29,51.31,53836.0,47.7974,47.8159,47.6765,47.6951,53836.0
2019-06-20 15:00:00,51.32,51.44,51.27,51.41,66262.0,47.7044,47.8159,47.6579,47.7881,66262.0
2019-06-20 15:10:00,51.41,51.49,51.41,51.45,75679.0,47.7881,47.8624,47.7881,47.8252,75679.0
2019-06-20 15:20:00,51.45,51.46,51.35,51.41,106491.0,47.8252,47.8345,47.7323,47.7881,106491.0
2019-06-20 15:30:00,51.42,51.55,51.41,51.54,80030.0,47.7974,47.9182,47.7881,47.9089,80030.0
2019-06-20 15:40:00,51.54,51.63,51.53,51.62,115407.0,47.9089,47.9926,47.8996,47.9833,115407.0
2019-06-20 15:50:00,51.62,51.63,51.5,51.5,318410.0,47.9833,47.9926,47.8717,47.8717,318410.0
2019-06-21 09:30:00,51.52,51.62,51.35,51.49,409100.0,47.8903,47.9833,47.7323,47.8624,409100.0
2019-06-21 09:40:00,51.47,51.67,51.46,51.57,24176.0,47.8438,48.0297,47.8345,47.9368,24176.0
2019-06-21 09:50:00,51.58,51.83,51.52,51.72,60865.0,47.9461,48.1785,47.8903,48.0762,60865.0
2019-06-21 10:00:00,51.74,51.82,51.71,51.76,41574.0,48.0948,48.1692,48.0669,48.1134,41574.0
2019-06-21 10:10:00,51.77,51.83,51.67,51.77,34641.0,48.1227,48.1785,48.0297,48.1227,34641.0
2019-06-21 10:20:00,51.78,51.94,51.78,51.89,37003.0,48.132,48.2807,48.132,48.2342,37003.0
2019-06-21 10:30:00,51.88,51.91,51.82,51.87,28509.0,48.2249,48.2528,48.1692,48.2156,28509.0
2019-06-21 10:40:00,51.88,51.99,51.85,51.95,46835.0,48.2249,48.3272,48.1971,48.29,46835.0
2019-06-21 10:50:00,51.95,51.97,51.81,51.84,26493.0,48.29,48.3086,48.1599,48.1878,26493.0
2019-06-21 11:00:00,51.84,51.97,51.82,51.95,49015.0,48.1878,48.3086,48.1692,48.29,49015.0
2019-06-21 11:10:00,51.94,51.94,51.82,51.83,27711.0,48.2807,48.2807,48.1692,48.1785,27711.0
2019-06-21 11:20:00,51.83,51.9,51.81,51.82,26172.0,48.1785,48.2435,48.1599,48.1692,26172.0
2019-06-21 11:30:00,51.82,51.91,51.81,51.86,25051.0,48.1692,48.2528,48.1599,48.2064,25051.0
2019-06-21 11:40:00,51.86,51.88,51.75,51.75,25222.0,48.2064,48.2249,48.1041,48.1041,25222.0
2019-06-21 11:50:00,51.75,51.79,51.67,51.68,29764.0,48.1041,48.1413,48.0297,48.039,29764.0
2019-06-21 12:00:00,51.68,51.71,51.65,51.67,21730.0,48.039,48.0669,48.0111,48.0297,21730.0
2019-06-21 12:10:00,51.67,51.67,51.58,51.59,19286.0,48.0297,48.0297,47.9461,47.9554,19286.0
2019-06-21 12:20:00,51.59,51.61,51.54,51.58,19533.0,47.9554,47.974,47.9089,47.9461,19533.0
2019-06-21 12:30:00,51.58,51.63,51.55,51.63,21488.0,47.9461,47.9926,47.9182,47.9926,21488.0
2019-06-21 12:40:00,51.63,51.67,51.6,51.66,17813.0,47.9926,48.0297,47.9647,48.0204,17813.0
2019-06-21 12:50:00,51.65,51.71,51.63,51.65,16869.0,48.0111,48.0669,47.9926,48.0111,16869.0
2019-06-21 13:00:00,51.65,51.68,51.59,51.64,85542.0,48.0111,48.039,47.9554,48.0019,85542.0
2019-06-21 13:10:00,51.64,51.7,51.63,51.63,55148.0,48.0019,48.0576,47.9926,47.9926,55148.0
2019-06-21 13:20:00,51.63,51.63,51.54,51.57,19112.0,47.9926,47.9926,47.9089,47.9368,19112.0
2019-06-21 13:30:00,51.56,51.56,51.52,51.55,5626.0,47.9275,47.9275,47.8903,47.9182,5626.0
2019-06-21 13:40:00,51.55,51.57,51.46,51.46,21774.0,47.9182,47.9368,47.8345,47.8345,21774.0
2019-06-21 13:50:00,51.46,51.53,51.45,51.5,12859.0,47.8345,47.8996,47.8252,47.8717,12859.0
2019-06-21 14:00:00,51.5,51.53,51.42,51.45,23728.0,47.8717,47.8996,47.7974,47.8252,23728.0
2019-06-21 14:10:00,51.45,51.47,51.35,51.35,31091.0,47.8252,47.8438,47.7323,47.7323,31091.0
2019-06-21 14:20:00,51.34,51.34,51.26,51.28,50146.0,47.723,47.723,47.6486,47.6672,50146.0
2019-06-21 14:30:00,51.29,51.35,51.18,51.21,48597.0,47.6765,47.7323,47.5743,47.6021,48597.0
2019-06-21 14:40:00,51.21,51.22,51.12,51.19,47529.0,47.6021,47.6114,47.5185,47.5836,47529.0
2019-06-21 14:50:00,51.19,51.21,51.17,51.2,29311.0,47.5836,47.6021,47.565,47.5928,29311.0
2019-06-21 15:00:00,51.2,51.29,51.18,51.27,71826.0,47.5928,47.6765,47.5743,47.6579,71826.0
2019-06-21 15:10:00,51.26,51.31,51.22,51.29,58762.0,47.6486,47.6951,47.6114,47.6765,58762.0
2019-06-21 15:20:00,51.28,51.31,51.27,51.28,37071.0,47.6672,47.6951,47.6579,47.6672,37071.0
2019-06-21 15:30:00,51.28,51.34,51.25,51.33,67043.0,47.6672,47.723,47.6393,47.7137,67043.0
2019-06-21 15:40:00,51.33,51.52,51.32,51.38,192903.0,47.7137,47.8903,47.7044,47.7602,192903.0
2019-06-21 15:50:00,51.37,51.41,51.2,51.22,389634.0,47.7509,47.7881,47.5928,47.6114,389634.0
2019-06-24 09:30:00,51.46,51.5,50.91,51.05,102619.0,47.8345,47.8717,47.3233,47.4534,102619.0
2019-06-24 09:40:00,51.08,51.29,51.08,51.15,31458.0,47.4813,47.6765,47.4813,47.5464,31458.0
2019-06-24 09:50:00,51.15,51.2,51.08,51.14,37084.0,47.5464,47.5928,47.4813,47.5371,37084.0
2019-06-24 10:00:00,51.15,51.35,51.12,51.31,34788.0,47.5464,47.7323,47.5185,47.6951,34788.0
2019-06-24 10:10:00,51.31,51.32,51.11,51.22,42566.0,47.6951,47.7044,47.5092,47.6114,42566.0
2019-06-24 10:20:00,51.22,51.29,51.16,51.29,29012.0,47.6114,47.6765,47.5557,47.6765,29012.0
2019-06-24 10:30:00,51.3,51.39,51.25,51.36,19053.0,47.6858,47.7695,47.6393,47.7416,19053.0
2019-06-24 10:40:00,51.37,51.46,51.29,51.4,30408.0,47.7509,47.8345,47.6765,47.7788,30408.0
2019-06-24 10:50:00,51.41,51.43,51.32,51.39,21467.0,47.7881,47.8066,47.7044,47.7695,21467.0
2019-06-24 11:00:00,51.37,51.5,51.37,51.39,29798.0,47.7509,47.8717,47.7509,47.7695,29798.0
2019-06-24 11:10:00,51.39,51.4,51.29,51.29,33301.0,47.7695,47.7788,47.6765,47.6765,33301.0
2019-06-24 11:20:00,51.29,51.3,51.16,51.3,30434.0,47.6765,47.6858,47.5557,47.6858,30434.0
2019-06-24 11:30:00,51.29,51.35,51.25,51.27,41592.0,47.6765,47.7323,47.6393,47.6579,41592.0
2019-06-24 11:40:00,51.28,51.32,51.24,51.32,13695.0,47.6672,47.7044,47.63,47.7044,13695.0
2019-06-24 11:50:00,51.31,51.41,51.29,51.34,57180.0,47.6951,47.7881,47.6765,47.723,57180.0
2019-06-24 12:00:00,51.34,51.37,51.28,51.33,19880.0,47.723,47.7509,47.6672,47.7137,19880.0
2019-06-24 12:10:00,51.34,51.4,51.3,51.4,17658.0,47.723,47.7788,47.6858,47.7788,17658.0
2019-06-24 12:20:00,51.4,51.44,51.38,51.38,17951.0,47.7788,47.8159,47.7602,47.7602,17951.0
2019-06-24 12:30:00,51.39,51.39,51.3,51.38,19083.0,47.7695,47.7695,47.6858,47.7602,19083.0
2019-06-24 12:40:00,51.37,51.37,51.28,51.35,16519.0,47.7509,47.7509,47.6672,47.7323,16519.0
2019-06-24 12:50:00,51.35,51.35,51.24,51.24,21066.0,47.7323,47.7323,47.63,47.63,21066.0
2019-06-24 13:00:00,51.24,51.32,51.24,51.29,13626.0,47.63,47.7044,47.63,47.6765,13626.0
2019-06-24 13:10:00,51.3,51.32,51.27,51.27,17068.0,47.6858,47.7044,47.6579,47.6579,17068.0
2019-06-24 13:20:00,51.27,51.28,51.24,51.28,29884.0,47.6579,47.6672,47.63,47.6672,29884.0
2019-06-24 13:30:00,51.27,51.35,51.24,51.35,31855.0,47.6579,47.7323,47.63,47.7323,31855.0
2019-06-24 13:40:00,51.36,51.37,51.21,51.25,30792.0,47.7416,47.7509,47.6021,47.6393,30792.0
2019-06-24 13:50:00,51.25,51.31,51.16,51.31,22855.0,47.6393,47.6951,47.5557,47.6951,22855.0
2019-06-24 14:00:00,51.3,51.36,51.27,51.34,36993.0,47.6858,47.7416,47.6579,47.723,36993.0
2019-06-24 14:10:00,51.34,51.37,51.3,51.31,20773.0,47.723,47.7509,47.6858,47.6951,20773.0
2019-06-24 14:20:00,51.32,51.34,51.28,51.34,24320.0,47.7044,47.723,47.6672,47.723,24320.0
2019-06-24 14:30:00,51.34,51.45,51.33,51.41,67647.0,47.723,47.8252,47.7137,47.7881,67647.0
2019-06-24 14:40:00,51.41,51.41,51.31,51.31,66769.0,47.7881,47.7881,47.6951,47.6951,66769.0
2019-06-24 14:50:00,51.31,51.37,51.29,51.29,40401.0,47.6951,47.7509,47.6765,47.6765,40401.0
2019-06-24 15:00:00,51.3,51.34,51.27,51.3,33486.0,47.6858,47.723,47.6579,47.6858,33486.0
2019-06-24 15:10:00,51.31,51.35,51.27,51.29,31022.0,47.6951,47.7323,47.6579,47.6765,31022.0
2019-06-24 15:20:00,51.29,51.34,51.27,51.29,30996.0,47.6765,47.723,47.6579,47.6765,30996.0
2019-06-24 15:30:00,51.3,51.3,51.19,51.19,55556.0,47.6858,47.6858,47.5836,47.5836,55556.0
2019-06-24 15:40:00,51.2,51.28,51.18,51.23,74001.0,47.5928,47.6672,47.5743,47.6207,74001.0
2019-06-24 15:50:00,51.22,51.23,51.13,51.22,163753.0,47.6114,47.6207,47.5278,47.6114,163753.0
2019-06-25 09:30:00,51.12,51.44,51.11,51.23,140857.0,47.5185,47.8159,47.5092,47.6207,140857.0
2019-06-25 09:40:00,51.22,51.49,51.2,51.44,51289.0,47.6114,47.8624,47.5928,47.8159,51289.0
2019-06-25 09:50:00,51.46,51.59,51.41,51.59,55506.0,47.8345,47.9554,47.7881,47.9554,55506.0
2019-06-25 10:00:00,51.57,51.6,51.45,51.48,89487.0,47.9368,47.9647,47.8252,47.8531,89487.0
2019-06-25 10:10:00,51.48,51.56,51.45,51.45,93663.0,47.8531,47.9275,47.8252,47.8252,93663.0
2019-06-25 10:20:00,51.45,51.51,51.37,51.48,51477.0,47.8252,47.881,47.7509,47.8531,51477.0
2019-06-25 10:30:00,51.48,51.59,51.46,51.53,65491.0,47.8531,47.9554,47.8345,47.8996,65491.0
2019-06-25 10:40:00,51.53,51.61,51.51,51.51,36398.0,47.8996,47.974,47.881,47.881,36398.0
2019-06-25 10:50:00,51.5,51.6,51.49,51.54,39726.0,47.8717,47.9647,47.8624,47.9089,39726.0
2019-06-25 11:00:00,51.54,51.55,51.45,51.46,44735.0,47.9089,47.9182,47.8252,47.8345,44735.0
2019-06-25 11:10:00,51.46,51.52,51.45,51.51,28017.0,47.8345,47.8903,47.8252,47.881,28017.0
2019-06-25 11:20:00,51.51,51.52,51.4,51.46,38706.0,47.881,47.8903,47.7788,47.8345,38706.0
2019-06-25 11:30:00,51.46,51.46,51.32,51.34,29309.0,47.8345,47.8345,47.7044,47.723,29309.0
2019-06-25 11:40:00,51.35,51.36,51.2,51.22,32766.0,47.7323,47.7416,47.5928,47.6114,32766.0
2019-06-25 11:50:00,51.22,51.26,51.19,51.21,27615.0,47.6114,47.6486,47.5836,47.6021,27615.0
2019-06-25 12:00:00,51.19,51.33,51.18,51.31,28864.0,47.5836,47.7137,47.5743,47.6951,28864.0
2019-06-25 12:10:00,51.3,51.31,51.25,51.27,29361.0,47.6858,47.6951,47.6393,47.6579,29361.0
2019-06-25 12:20:00,51.27,51.27,51.22,51.22,29291.0,47.6579,47.6579,47.6114,47.6114,29291.0
2019-06-25 12:30:00,51.22,51.23,51.12,51.12,34351.0,47.6114,47.6207,47.5185,47.5185,34351.0
2019-06-25 12:40:00,51.13,51.21,51.1,51.21,35280.0,47.5278,47.6021,47.4999,47.6021,35280.0
2019-06-25 12:50:00,51.21,51.21,51.09,51.1,51033.0,47.6021,47.6021,47.4906,47.4999,51033.0
2019-06-25 13:00:00,51.11,51.14,51.01,51.14,62175.0,47.5092,47.5371,47.4162,47.5371,62175.0
2019-06-25 13:10:00,51.15,51.18,51.11,51.14,55652.0,47.5464,47.5743,47.5092,47.5371,55652.0
2019-06-25 13:20:00,51.15,51.23,51.14,51.23,22574.0,47.5464,47.6207,47.5371,47.6207,22574.0
2019-06-25 13:30:00,51.22,51.3,51.2,51.24,23282.0,47.6114,47.6858,47.5928,47.63,23282.0
2019-06-25 13:40:00,51.25,51.32,51.24,51.26,18404.0,47.6393,47.7044,47.63,47.6486,18404.0
2019-06-25 13:50:00,51.26,51.31,51.21,51.22,57891.0,47.6486,47.6951,47.6021,47.6114,57891.0
2019-06-25 14:00:00,51.21,51.32,51.2,51.28,23085.0,47.6021,47.7044,47.5928,47.6672,23085.0
2019-06-25 14:10:00,51.28,51.28,51.18,51.21,25361.0,47.6672,47.6672,47.5743,47.6021,25361.0
2019-06-25 14:20:00,51.21,51.22,51.12,51.2,27035.0,47.6021,47.6114,47.5185,47.5928,27035.0
2019-06-25 14:30:00,51.19,51.19,51.08,51.14,40821.0,47.5836,47.5836,47.4813,47.5371,40821.0
2019-06-25 14:40:00,51.14,51.15,51.1,51.14,30165.0,47.5371,47.5464,47.4999,47.5371,30165.0
2019-06-25 14:50:00,51.14,51.27,51.13,51.24,27636.0,47.5371,47.6579,47.5278,47.63,27636.0
2019-06-25 15:00:00,51.25,51.28,51.18,51.18,35953.0,47.6393,47.6672,47.5743,47.5743,35953.0
2019-06-25 15:10:00,51.18,51.19,51.12,51.12,33462.0,47.5743,47.5836,47.5185,47.5185,33462.0
2019-06-25 15:20:00,51.13,51.24,51.12,51.2,43971.0,47.5278,47.63,47.5185,47.5928,43971.0
2019-06-25 15:30:00,51.2,51.2,51.06,51.07,58699.0,47.5928,47.5928,47.4627,47.472,58699.0
2019-06-25 15:40:00,51.07,51.11,50.99,51.03,90718.0,47.472,47.5092,47.3976,47.4348,90718.0
2019-06-25 15:50:00,51.02,51.06,50.95,51.0,184835.0,47.4255,47.4627,47.3605,47.4069,184835.0
2019-06-26 09:30:00,51.07,51.38,50.35,50.78,166655.0,47.472,47.7602,46.8027,47.2024,166655.0
2019-06-26 09:40:00,50.76,50.82,50.53,50.53,108270.0,47.1838,47.2396,46.9701,46.9701,108270.0
2019-06-26 09:50:00,50.54,50.62,50.35,50.5,161940.0,46.9793,47.0537,46.8027,46.9422,161940.0
2019-06-26 10:00:00,50.51,50.65,50.5,50.61,85045.0,46.9515,47.0816,46.9422,47.0444,85045.0
2019-06-26 10:10:00,50.61,50.66,50.51,50.62,46891.0,47.0444,47.0909,46.9515,47.0537,46891.0
2019-06-26 10:20:00,50.62,50.67,50.58,50.64,51225.0,47.0537,47.1002,47.0165,47.0723,51225.0
2019-06-26 10:30:00,50.64,50.69,50.58,50.65,92480.0,47.0723,47.1188,47.0165,47.0816,92480.0
2019-06-26 10:40:00,50.66,50.75,50.55,50.63,79395.0,47.0909,47.1746,46.9886,47.063,79395.0
2019-06-26 10:50:00,50.63,50.69,50.49,50.61,64207.0,47.063,47.1188,46.9329,47.0444,64207.0
2019-06-26 11:00:00,50.62,50.85,50.61,50.85,45645.0,47.0537,47.2675,47.0444,47.2675,45645.0
2019-06-26 11:10:00,50.85,50.85,50.68,50.69,31829.0,47.2675,47.2675,47.1095,47.1188,31829.0
2019-06-26 11:20:00,50.69,50.76,50.67,50.76,36631.0,47.1188,47.1838,47.1002,47.1838,36631.0
2019-06-26 11:30:00,50.77,50.78,50.63,50.65,28757.0,47.1931,47.2024,47.063,47.0816,28757.0
2019-06-26 11:40:00,50.65,50.71,50.61,50.69,56914.0,47.0816,47.1374,47.0444,47.1188,56914.0
2019-06-26 11:50:00,50.69,50.76,50.67,50.73,32470.0,47.1188,47.1838,47.1002,47.156,32470.0
2019-06-26 12:00:00,50.73,50.75,50.69,50.71,36160.0,47.156,47.1746,47.1188,47.1374,36160.0
2019-06-26 12:10:00,50.72,50.86,50.72,50.84,109253.0,47.1467,47.2768,47.1467,47.2582,109253.0
2019-06-26 12:20:00,50.84,50.89,50.81,50.88,44834.0,47.2582,47.3047,47.2303,47.2954,44834.0
2019-06-26 12:30:00,50.88,50.94,50.87,50.94,33985.0,47.2954,47.3512,47.2861,47.3512,33985.0
2019-06-26 12:40:00,50.93,51.09,50.93,50.98,47706.0,47.3419,47.4906,47.3419,47.3883,47706.0
2019-06-26 12:50:00,51.0,51.08,50.97,51.02,46730.0,47.4069,47.4813,47.3791,47.4255,46730.0
2019-06-26 13:00:00,51.02,51.09,51.0,51.01,29959.0,47.4255,47.4906,47.4069,47.4162,29959.0
2019-06-26 13:10:00,51.01,51.02,50.94,51.01,31280.0,47.4162,47.4255,47.3512,47.4162,31280.0
2019-06-26 13:20:00,51.0,51.02,50.86,50.89,29798.0,47.4069,47.4255,47.2768,47.3047,29798.0
2019-06-26 13:30:00,50.9,50.93,50.84,50.9,42085.0,47.314,47.3419,47.2582,47.314,42085.0
2019-06-26 13:40:00,50.91,50.91,50.8,50.81,18857.0,47.3233,47.3233,47.221,47.2303,18857.0
2019-06-26 13:50:00,50.81,50.93,50.81,50.92,21340.0,47.2303,47.3419,47.2303,47.3326,21340.0
2019-06-26 14:00:00,50.93,50.96,50.9,50.9,30850.0,47.3419,47.3698,47.314,47.314,30850.0
2019-06-26 14:10:00,50.9,51.03,50.89,51.03,19218.0,47.314,47.4348,47.3047,47.4348,19218.0
2019-06-26 14:20:00,51.04,51.05,50.94,51.04,24663.0,47.4441,47.4534,47.3512,47.4441,24663.0
2019-06-26 14:30:00,51.03,51.03,50.91,50.93,31735.0,47.4348,47.4348,47.3233,47.3419,31735.0
2019-06-26 14:40:00,50.94,50.98,50.88,50.89,40852.0,47.3512,47.3883,47.2954,47.3047,40852.0
2019-06-26 14:50:00,50.88,50.91,50.85,50.89,48873.0,47.2954,47.3233,47.2675,47.3047,48873.0
2019-06-26 15:00:00,50.9,50.91,50.8,50.8,45191.0,47.314,47.3233,47.221,47.221,45191.0
2019-06-26 15:10:00,50.8,50.86,50.77,50.82,47498.0,47.221,47.2768,47.1931,47.2396,47498.0
2019-06-26 15:20:00,50.82,50.92,50.8,50.84,57053.0,47.2396,47.3326,47.221,47.2582,57053.0
2019-06-26 15:30:00,50.83,50.92,50.82,50.9,90710.0,47.2489,47.3326,47.2396,47.314,90710.0
2019-06-26 15:40:00,50.89,50.93,50.75,50.79,172759.0,47.3047,47.3419,47.1746,47.2117,172759.0
2019-06-26 15:50:00,50.79,50.9,50.69,50.72,361294.0,47.2117,47.314,47.1188,47.1467,361294.0
2019-06-27 09:30:00,50.76,51.29,50.56,51.28,124406.0,47.1838,47.6765,46.9979,47.6672,124406.0
2019-06-27 09:40:00,51.27,51.47,51.18,51.18,99042.0,47.6579,47.8438,47.5743,47.5743,99042.0
2019-06-27 09:50:00,51.22,51.33,51.17,51.2,57026.0,47.6114,47.7137,47.565,47.5928,57026.0
2019-06-27 10:00:00,51.22,51.33,50.97,51.04,128464.0,47.6114,47.7137,47.3791,47.4441,128464.0
2019-06-27 10:10:00,51.03,51.1,50.95,51.04,50568.0,47.4348,47.4999,47.3605,47.4441,50568.0
2019-06-27 10:20:00,51.06,51.1,51.02,51.03,40947.0,47.4627,47.4999,47.4255,47.4348,40947.0
2019-06-27 10:30:00,51.03,51.15,50.85,50.85,60126.0,47.4348,47.5464,47.2675,47.2675,60126.0
2019-06-27 10:40:00,50.84,51.01,50.83,50.96,37368.0,47.2582,47.4162,47.2489,47.3698,37368.0
2019-06-27 10:50:00,50.97,51.01,50.85,50.93,122861.0,47.3791,47.4162,47.2675,47.3419,122861.0
2019-06-27 11:00:00,50.94,51.07,50.85,51.03,44354.0,47.3512,47.472,47.2675,47.4348,44354.0
2019-06-27 11:10:00,51.03,51.07,50.88,50.97,56119.0,47.4348,47.472,47.2954,47.3791,56119.0
2019-06-27 11:20:00,50.97,51.03,50.94,50.98,34154.0,47.3791,47.4348,47.3512,47.3883,34154.0
2019-06-27 11:30:00,50.98,51.14,50.95,51.14,66551.0,47.3883,47.5371,47.3605,47.5371,66551.0
2019-06-27 11:40:00,51.15,51.22,51.13,51.22,35132.0,47.5464,47.6114,47.5278,47.6114,35132.0
2019-06-27 11:50:00,51.22,51.32,51.21,51.28,47216.0,47.6114,47.7044,47.6021,47.6672,47216.0
2019-06-27 12:00:00,51.28,51.34,51.22,51.34,39837.0,47.6672,47.723,47.6114,47.723,39837.0
2019-06-27 12:10:00,51.34,51.47,51.33,51.41,133544.0,47.723,47.8438,47.7137,47.7881,133544.0
2019-06-27 12:20:00,51.41,51.45,51.25,51.26,136970.0,47.7881,47.8252,47.6393,47.6486,136970.0
2019-06-27 12:30:00,51.26,51.3,51.17,51.22,44844.0,47.6486,47.6858,47.565,47.6114,44844.0
2019-06-27 12:40:00,51.21,51.24,51.15,51.23,129601.0,47.6021,47.63,47.5464,47.6207,129601.0
2019-06-27 12:50:00,51.23,51.23,51.12,51.16,24149.0,47.6207,47.6207,47.5185,47.5557,24149.0
2019-06-27 13:00:00,51.16,51.22,51.15,51.2,20492.0,47.5557,47.6114,47.5464,47.5928,20492.0
2019-06-27 13:10:00,51.2,51.2,51.1,51.1,52109.0,47.5928,47.5928,47.4999,47.4999,52109.0
2019-06-27 13:20:00,51.11,51.13,51.06,51.07,18006.0,47.5092,47.5278,47.4627,47.472,18006.0
2019-06-27 13:30:00,51.08,51.14,51.07,51.1,52567.0,47.4813,47.5371,47.472,47.4999,52567.0
2019-06-27 13:40:00,51.1,51.1,51.02,51.07,55743.0,47.4999,47.4999,47.4255,47.472,55743.0
2019-06-27 13:50:00,51.08,51.08,51.04,51.06,41522.0,47.4813,47.4813,47.4441,47.4627,41522.0
2019-06-27 14:00:00,51.06,51.08,51.01,51.03,34421.0,47.4627,47.4813,47.4162,47.4348,34421.0
2019-06-27 14:10:00,51.03,51.04,50.82,50.84,138105.0,47.4348,47.4441,47.2396,47.2582,138105.0
2019-06-27 14:20:00,50.83,50.85,50.74,50.83,58031.0,47.2489,47.2675,47.1653,47.2489,58031.0
2019-06-27 14:30:00,50.82,50.91,50.82,50.91,42496.0,47.2396,47.3233,47.2396,47.3233,42496.0
2019-06-27 14:40:00,50.9,50.9,50.8,50.8,34508.0,47.314,47.314,47.221,47.221,34508.0
2019-06-27 14:50:00,50.8,50.82,50.7,50.71,36739.0,47.221,47.2396,47.1281,47.1374,36739.0
2019-06-27 15:00:00,50.71,50.75,50.65,50.7,48378.0,47.1374,47.1746,47.0816,47.1281,48378.0
2019-06-27 15:10:00,50.69,50.72,50.66,50.69,44930.0,47.1188,47.1467,47.0909,47.1188,44930.0
2019-06-27 15:20:00,50.68,50.76,50.68,50.71,52798.0,47.1095,47.1838,47.1095,47.1374,52798.0
2019-06-27 15:30:00,50.71,50.73,50.5,50.72,384401.0,47.1374,47.156,46.9422,47.1467,384401.0
2019-06-27 15:40:00,50.72,50.79,50.71,50.76,100174.0,47.1467,47.2117,47.1374,47.1838,100174.0
2019-06-27 15:50:00,50.76,50.79,50.7,50.73,230995.0,47.1838,47.2117,47.1281,47.156,230995.0
2019-06-28 09:30:00,50.96,51.14,50.79,51.07,91403.0,47.3698,47.5371,47.2117,47.472,91403.0
2019-06-28 09:40:00,51.06,51.18,50.8,50.82,64085.0,47.4627,47.5743,47.221,47.2396,64085.0
2019-06-28 09:50:00,50.81,50.83,50.65,50.83,86721.0,47.2303,47.2489,47.0816,47.2489,86721.0
2019-06-28 10:00:00,50.81,50.84,50.66,50.84,92289.0,47.2303,47.2582,47.0909,47.2582,92289.0
2019-06-28 10:10:00,50.83,50.91,50.81,50.86,60974.0,47.2489,47.3233,47.2303,47.2768,60974.0
2019-06-28 10:20:00,50.86,50.9,50.8,50.84,24126.0,47.2768,47.314,47.221,47.2582,24126.0
2019-06-28 10:30:00,50.84,50.91,50.79,50.91,28068.0,47.2582,47.3233,47.2117,47.3233,28068.0
2019-06-28 10:40:00,50.92,50.92,50.83,50.9,40821.0,47.3326,47.3326,47.2489,47.314,40821.0
2019-06-28 10:50:00,50.9,50.96,50.84,50.85,69544.0,47.314,47.3698,47.2582,47.2675,69544.0
2019-06-28 11:00:00,50.85,50.85,50.76,50.85,38419.0,47.2675,47.2675,47.1838,47.2675,38419.0
2019-06-28 11:10:00,50.85,50.87,50.79,50.84,35250.0,47.2675,47.2861,47.2117,47.2582,35250.0
2019-06-28 11:20:00,50.84,50.91,50.82,50.89,46772.0,47.2582,47.3233,47.2396,47.3047,46772.0
2019-06-28 11:30:00,50.88,50.94,50.87,50.91,64215.0,47.2954,47.3512,47.2861,47.3233,64215.0
2019-06-28 11:40:00,50.91,50.99,50.9,50.96,46787.0,47.3233,47.3976,47.314,47.3698,46787.0
2019-06-28 11:50:00,50.96,50.97,50.9,50.9,39181.0,47.3698,47.3791,47.314,47.314,39181.0
2019-06-28 12:00:00,50.9,50.94,50.9,50.94,45682.0,47.314,47.3512,47.314,47.3512,45682.0
2019-06-28 12:10:00,50.94,50.98,50.94,50.97,38256.0,47.3512,47.3883,47.3512,47.3791,38256.0
2019-06-28 12:20:00,50.96,51.06,50.95,51.02,92797.0,47.3698,47.4627,47.3605,47.4255,92797.0
2019-06-28 12:30:00,51.02,51.02,50.96,51.02,141773.0,47.4255,47.4255,47.3698,47.4255,141773.0
2019-06-28 12:40:00,51.02,51.04,50.99,51.0,47627.0,47.4255,47.4441,47.3976,47.4069,47627.0
2019-06-28 12:50:00,51.01,51.04,50.97,50.99,53751.0,47.4162,47.4441,47.3791,47.3976,53751.0
2019-06-28 13:00:00,50.98,51.0,50.91,51.0,28519.0,47.3883,47.4069,47.3233,47.4069,28519.0
2019-06-28 13:10:00,51.0,51.0,50.94,50.98,34867.0,47.4069,47.4069,47.3512,47.3883,34867.0
2019-06-28 13:20:00,50.97,50.98,50.81,50.9,95739.0,47.3791,47.3883,47.2303,47.314,95739.0
2019-06-28 13:30:00,50.9,50.93,50.83,50.9,66657.0,47.314,47.3419,47.2489,47.314,66657.0
2019-06-28 13:40:00,50.91,50.93,50.88,50.9,38018.0,47.3233,47.3419,47.2954,47.314,38018.0
2019-06-28 13:50:00,50.9,50.91,50.83,50.86,43736.0,47.314,47.3233,47.2489,47.2768,43736.0
2019-06-28 14:00:00,50.87,50.92,50.86,50.91,26184.0,47.2861,47.3326,47.2768,47.3233,26184.0
2019-06-28 14:10:00,50.92,50.95,50.86,50.94,66320.0,47.3326,47.3605,47.2768,47.3512,66320.0
2019-06-28 14:20:00,50.95,51.01,50.92,51.0,44269.0,47.3605,47.4162,47.3326,47.4069,44269.0
2019-06-28 14:30:00,51.01,51.03,50.9,50.92,118851.0,47.4162,47.4348,47.314,47.3326,118851.0
2019-06-28 14:40:00,50.92,50.96,50.87,50.88,97143.0,47.3326,47.3698,47.2861,47.2954,97143.0
2019-06-28 14:50:00,50.88,50.89,50.78,50.8,95250.0,47.2954,47.3047,47.2024,47.221,95250.0
2019-06-28 15:00:00,50.79,50.85,50.74,50.81,90206.0,47.2117,47.2675,47.1653,47.2303,90206.0
2019-06-28 15:10:00,50.82,50.84,50.75,50.76,67094.0,47.2396,47.2582,47.1746,47.1838,67094.0
2019-06-28 15:20:00,50.76,50.81,50.69,50.71,125395.0,47.1838,47.2303,47.1188,47.1374,125395.0
2019-06-28 15:30:00,50.72,50.86,50.68,50.83,163079.0,47.1467,47.2768,47.1095,47.2489,163079.0
2019-06-28 15:40:00,50.83,50.89,50.75,50.87,191602.0,47.2489,47.3047,47.1746,47.2861,191602.0
2019-06-28 15:50:00,50.88,50.94,50.78,50.79,493080.0,47.2954,47.3512,47.2024,47.2117,493080.0
2019-07-01 09:30:00,51.2,51.83,51.14,51.6,177372.0,47.5928,48.1785,47.5371,47.9647,177372.0
2019-07-01 09:40:00,51.62,51.8,51.61,51.65,112186.0,47.9833,48.1506,47.974,48.0111,112186.0
2019-07-01 09:50:00,51.68,51.74,51.49,51.66,138249.0,48.039,48.0948,47.8624,48.0204,138249.0
2019-07-01 10:00:00,51.65,51.74,51.55,51.69,90907.0,48.0111,48.0948,47.9182,48.0483,90907.0
2019-07-01 10:10:00,51.69,51.69,51.53,51.58,91845.0,48.0483,48.0483,47.8996,47.9461,91845.0
2019-07-01 10:20:00,51.57,51.62,51.39,51.44,55085.0,47.9368,47.9833,47.7695,47.8159,55085.0
2019-07-01 10:30:00,51.45,51.48,51.28,51.3,44966.0,47.8252,47.8531,47.6672,47.6858,44966.0
2019-07-01 10:40:00,51.31,51.49,51.3,51.44,54457.0,47.6951,47.8624,47.6858,47.8159,54457.0
2019-07-01 10:50:00,51.44,51.44,51.33,51.4,113070.0,47.8159,47.8159,47.7137,47.7788,113070.0
2019-07-01 11:00:00,51.41,51.47,51.37,51.4,51513.0,47.7881,47.8438,47.7509,47.7788,51513.0
2019-07-01 11:10:00,51.39,51.39,51.28,51.32,52312.0,47.7695,47.7695,47.6672,47.7044,52312.0
2019-07-01 11:20:00,51.31,51.35,51.29,51.31,82537.0,47.6951,47.7323,47.6765,47.6951,82537.0
2019-07-01 11:30:00,51.31,51.38,51.29,51.36,37146.0,47.6951,47.7602,47.6765,47.7416,37146.0
2019-07-01 11:40:00,51.37,51.38,51.31,51.34,36562.0,47.7509,47.7602,47.6951,47.723,36562.0
2019-07-01 11:50:00,51.35,51.44,51.34,51.43,28788.0,47.7323,47.8159,47.723,47.8066,28788.0
2019-07-01 12:00:00,51.43,51.5,51.38,51.48,33413.0,47.8066,47.8717,47.7602,47.8531,33413.0
2019-07-01 12:10:00,51.48,51.52,51.45,51.5,39812.0,47.8531,47.8903,47.8252,47.8717,39812.0
2019-07-01 12:20:00,51.5,51.52,51.46,51.5,28513.0,47.8717,47.8903,47.8345,47.8717,28513.0
2019-07-01 12:30:00,51.5,51.5,51.46,51.49,30512.0,47.8717,47.8717,47.8345,47.8624,30512.0
2019-07-01 12:40:00,51.5,51.52,51.48,51.5,68774.0,47.8717,47.8903,47.8531,47.8717,68774.0
2019-07-01 12:50:00,51.5,51.51,51.45,51.47,26514.0,47.8717,47.881,47.8252,47.8438,26514.0
2019-07-01 13:00:00,51.48,51.5,51.44,51.49,29471.0,47.8531,47.8717,47.8159,47.8624,29471.0
2019-07-01 13:10:00,51.48,51.48,51.32,51.36,38123.0,47.8531,47.8531,47.7044,47.7416,38123.0
2019-07-01 13:20:00,51.36,51.36,51.24,51.33,22175.0,47.7416,47.7416,47.63,47.7137,22175.0
2019-07-01 13:30:00,51.33,51.33,51.22,51.26,36961.0,47.7137,47.7137,47.6114,47.6486,36961.0
2019-07-01 13:40:00,51.26,51.27,51.15,51.18,50730.0,47.6486,47.6579,47.5464,47.5743,50730.0
2019-07-01 13:50:00,51.18,51.19,51.11,51.14,33169.0,47.5743,47.5836,47.5092,47.5371,33169.0
2019-07-01 14:00:00,51.14,51.15,51.1,51.12,33624.0,47.5371,47.5464,47.4999,47.5185,33624.0
2019-07-01 14:10:00,51.13,51.22,51.09,51.14,53429.0,47.5278,47.6114,47.4906,47.5371,53429.0
2019-07-01 14:20:00,51.15,51.15,51.04,51.07,39495.0,47.5464,47.5464,47.4441,47.472,39495.0
2019-07-01 14:30:00,51.07,51.13,51.06,51.06,54296.0,47.472,47.5278,47.4627,47.4627,54296.0
2019-07-01 14:40:00,51.05,51.18,51.05,51.18,58820.0,47.4534,47.5743,47.4534,47.5743,58820.0
2019-07-01 14:50:00,51.18,51.19,51.14,51.16,53428.0,47.5743,47.5836,47.5371,47.5557,53428.0
2019-07-01 15:00:00,51.16,51.26,51.14,51.25,53625.0,47.5557,47.6486,47.5371,47.6393,53625.0
2019-07-01 15:10:00,51.25,51.36,51.25,51.36,52864.0,47.6393,47.7416,47.6393,47.7416,52864.0
2019-07-01 15:20:00,51.36,51.42,51.32,51.34,56044.0,47.7416,47.7974,47.7044,47.723,56044.0
2019-07-01 15:30:00,51.35,51.45,51.33,51.45,75741.0,47.7323,47.8252,47.7137,47.8252,75741.0
2019-07-01 15:40:00,51.45,51.53,51.43,51.5,106040.0,47.8252,47.8996,47.8066,47.8717,106040.0
2019-07-01 15:50:00,51.51,51.56,51.45,51.54,275635.0,47.881,47.9275,47.8252,47.9089,275635.0
2019-07-02 09:30:00,51.91,52.25,51.6,52.2,300669.0,48.2528,48.5689,47.9647,48.5224,300669.0
2019-07-02 09:40:00,52.2,52.23,52.0,52.05,78588.0,48.5224,48.5503,48.3365,48.383,78588.0
2019-07-02 09:50:00,52.04,52.06,51.85,51.9,47409.0,48.3737,48.3923,48.1971,48.2435,47409.0
2019-07-02 10:00:00,51.9,51.9,51.66,51.79,69098.0,48.2435,48.2435,48.0204,48.1413,69098.0
2019-07-02 10:10:00,51.79,51.87,51.73,51.77,53101.0,48.1413,48.2156,48.0855,48.1227,53101.0
2019-07-02 10:20:00,51.76,51.83,51.72,51.83,19233.0,48.1134,48.1785,48.0762,48.1785,19233.0
2019-07-02 10:30:00,51.84,51.86,51.72,51.73,41469.0,48.1878,48.2064,48.0762,48.0855,41469.0
2019-07-02 10:40:00,51.73,51.76,51.64,51.71,43214.0,48.0855,48.1134,48.0019,48.0669,43214.0
2019-07-02 10:50:00,51.71,51.78,51.65,51.67,68147.0,48.0669,48.132,48.0111,48.0297,68147.0
2019-07-02 11:00:00,51.68,51.73,51.63,51.65,44834.0,48.039,48.0855,47.9926,48.0111,44834.0
2019-07-02 11:10:00,51.64,51.66,51.51,51.51,35911.0,48.0019,48.0204,47.881,47.881,35911.0
2019-07-02 11:20:00,51.51,51.54,51.43,51.44,45495.0,47.881,47.9089,47.8066,47.8159,45495.0
2019-07-02 11:30:00,51.44,51.46,51.34,51.37,30891.0,47.8159,47.8345,47.723,47.7509,30891.0
2019-07-02 11:40:00,51.36,51.39,51.29,51.38,35845.0,47.7416,47.7695,47.6765,47.7602,35845.0
2019-07-02 11:50:00,51.38,51.39,51.29,51.34,26422.0,47.7602,47.7695,47.6765,47.723,26422.0
2019-07-02 12:00:00,51.34,51.39,51.28,51.29,56148.0,47.723,47.7695,47.6672,47.6765,56148.0
2019-07-02 12:10:00,51.29,51.34,51.26,51.34,52511.0,47.6765,47.723,47.6486,47.723,52511.0
2019-07-02 12:20:00,51.34,51.34,51.18,51.18,85964.0,47.723,47.723,47.5743,47.5743,85964.0
2019-07-02 12:30:00,51.19,51.21,51.12,51.12,46223.0,47.5836,47.6021,47.5185,47.5185,46223.0
2019-07-02 12:40:00,51.12,51.12,51.03,51.09,50150.0,47.5185,47.5185,47.4348,47.4906,50150.0
2019-07-02 12:50:00,51.09,51.17,51.06,51.15,38977.0,47.4906,47.565,47.4627,47.5464,38977.0
2019-07-02 13:00:00,51.16,51.33,51.15,51.32,41289.0,47.5557,47.7137,47.5464,47.7044,41289.0
2019-07-02 13:10:00,51.32,51.34,51.29,51.31,34710.0,47.7044,47.723,47.6765,47.6951,34710.0
2019-07-02 13:20:00,51.32,51.4,51.31,51.35,28521.0,47.7044,47.7788,47.6951,47.7323,28521.0
2019-07-02 13:30:00,51.35,51.35,51.29,51.35,23896.0,47.7323,47.7323,47.6765,47.7323,23896.0
2019-07-02 13:40:00,51.36,51.45,51.35,51.42,22036.0,47.7416,47.8252,47.7323,47.7974,22036.0
2019-07-02 13:50:00,51.42,51.43,51.36,51.39,19153.0,47.7974,47.8066,47.7416,47.7695,19153.0
2019-07-02 14:00:00,51.4,51.43,51.39,51.39,23621.0,47.7788,47.8066,47.7695,47.7695,23621.0
2019-07-02 14:10:00,51.4,51.5,51.39,51.49,22360.0,47.7788,47.8717,47.7695,47.8624,22360.0
2019-07-02 14:20:00,51.48,51.48,51.42,51.44,19901.0,47.8531,47.8531,47.7974,47.8159,19901.0
2019-07-02 14:30:00,51.44,51.54,51.44,51.51,31974.0,47.8159,47.9089,47.8159,47.881,31974.0
2019-07-02 14:40:00,51.51,51.53,51.45,51.46,24784.0,47.881,47.8996,47.8252,47.8345,24784.0
2019-07-02 14:50:00,51.45,51.49,51.41,51.42,60651.0,47.8252,47.8624,47.7881,47.7974,60651.0
2019-07-02 15:00:00,51.42,51.54,51.42,51.54,39116.0,47.7974,47.9089,47.7974,47.9089,39116.0
2019-07-02 15:10:00,51.55,51.55,51.45,51.51,60130.0,47.9182,47.9182,47.8252,47.881,60130.0
2019-07-02 15:20:00,51.52,51.56,51.5,51.53,47512.0,47.8903,47.9275,47.8717,47.8996,47512.0
2019-07-02 15:30:00,51.52,51.57,51.5,51.55,49611.0,47.8903,47.9368,47.8717,47.9182,49611.0
2019-07-02 15:40:00,51.55,51.56,51.48,51.48,63915.0,47.9182,47.9275,47.8531,47.8531,63915.0
2019-07-02 15:50:00,51.48,51.49,51.37,51.43,269337.0,47.8531,47.8624,47.7509,47.8066,269337.0
2019-07-03 09:30:00,51.77,51.91,51.58,51.85,68679.0,48.1227,48.2528,47.9461,48.1971,68679.0
2019-07-03 09:40:00,51.83,51.95,51.71,51.86,59814.0,48.1785,48.29,48.0669,48.2064,59814.0
2019-07-03 09:50:00,51.87,51.87,51.69,51.76,64927.0,48.2156,48.2156,48.0483,48.1134,64927.0
2019-07-03 10:00:00,51.76,52.0,51.75,51.98,113543.0,48.1134,48.3365,48.1041,48.3179,113543.0
2019-07-03 10:10:00,51.99,52.06,51.91,52.05,112535.0,48.3272,48.3923,48.2528,48.383,112535.0
2019-07-03 10:20:00,52.05,52.05,51.89,51.94,58480.0,48.383,48.383,48.2342,48.2807,58480.0
2019-07-03 10:30:00,51.95,52.14,51.95,52.04,74415.0,48.29,48.4666,48.29,48.3737,74415.0
2019-07-03 10:40:00,52.05,52.19,52.04,52.13,75395.0,48.383,48.5131,48.3737,48.4573,75395.0
2019-07-03 10:50:00,52.13,52.21,52.07,52.07,77271.0,48.4573,48.5317,48.4016,48.4016,77271.0
2019-07-03 11:00:00,52.08,52.23,52.04,52.05,87234.0,48.4109,48.5503,48.3737,48.383,87234.0
2019-07-03 11:10:00,52.05,52.13,52.03,52.09,89828.0,48.383,48.4573,48.3644,48.4201,89828.0
2019-07-03 11:20:00,52.09,52.12,52.01,52.1,52360.0,48.4201,48.448,48.3458,48.4294,52360.0
2019-07-03 11:30:00,52.1,52.17,52.05,52.11,65338.0,48.4294,48.4945,48.383,48.4387,65338.0
2019-07-03 11:40:00,52.11,52.22,52.11,52.21,76837.0,48.4387,48.541,48.4387,48.5317,76837.0
2019-07-03 11:50:00,52.21,52.23,52.09,52.14,51411.0,48.5317,48.5503,48.4201,48.4666,51411.0
2019-07-03 12:00:00,52.13,52.17,52.07,52.13,33342.0,48.4573,48.4945,48.4016,48.4573,33342.0
2019-07-03 12:10:00,52.14,52.14,52.06,52.06,41718.0,48.4666,48.4666,48.3923,48.3923,41718.0
2019-07-03 12:20:00,52.05,52.09,52.02,52.05,71447.0,48.383,48.4201,48.3551,48.383,71447.0
2019-07-03 12:30:00,52.04,52.07,51.93,51.95,58199.0,48.3737,48.4016,48.2714,48.29,58199.0
2019-07-03 12:40:00,51.96,51.97,51.86,51.87,59824.0,48.2993,48.3086,48.2064,48.2156,59824.0
2019-07-03 12:50:00,51.87,51.92,51.83,51.88,167179.0,48.2156,48.2621,48.1785,48.2249,167179.0
2019-07-05 09:30:00,51.85,52.22,51.85,52.18,64240.0,48.1971,48.541,48.1971,48.5038,64240.0
2019-07-05 09:40:00,52.15,52.25,52.1,52.16,53531.0,48.4759,48.5689,48.4294,48.4852,53531.0
2019-07-05 09:50:00,52.16,52.22,52.11,52.21,65275.0,48.4852,48.541,48.4387,48.5317,65275.0
2019-07-05 10:00:00,52.21,52.21,52.06,52.07,42303.0,48.5317,48.5317,48.3923,48.4016,42303.0
2019-07-05 10:10:00,52.07,52.07,51.79,51.88,28115.0,48.4016,48.4016,48.1413,48.2249,28115.0
2019-07-05 10:20:00,51.87,51.87,51.72,51.75,25317.0,48.2156,48.2156,48.0762,48.1041,25317.0
2019-07-05 10:30:00,51.74,51.74,51.55,51.57,44255.0,48.0948,48.0948,47.9182,47.9368,44255.0
2019-07-05 10:40:00,51.57,51.59,51.46,51.55,53286.0,47.9368,47.9554,47.8345,47.9182,53286.0
2019-07-05 10:50:00,51.54,51.61,51.48,51.59,39826.0,47.9089,47.974,47.8531,47.9554,39826.0
2019-07-05 11:00:00,51.59,51.65,51.55,51.65,40998.0,47.9554,48.0111,47.9182,48.0111,40998.0
2019-07-05 11:10:00,51.65,51.69,51.6,51.64,28026.0,48.0111,48.0483,47.9647,48.0019,28026.0
2019-07-05 11:20:00,51.63,51.72,51.6,51.69,30362.0,47.9926,48.0762,47.9647,48.0483,30362.0
2019-07-05 11:30:00,51.68,51.75,51.62,51.75,47724.0,48.039,48.1041,47.9833,48.1041,47724.0
2019-07-05 11:40:00,51.75,51.75,51.59,51.65,23476.0,48.1041,48.1041,47.9554,48.0111,23476.0
2019-07-05 11:50:00,51.65,51.71,51.61,51.71,19671.0,48.0111,48.0669,47.974,48.0669,19671.0
2019-07-05 12:00:00,51.71,51.75,51.69,51.75,30493.0,48.0669,48.1041,48.0483,48.1041,30493.0
2019-07-05 12:10:00,51.76,51.84,51.75,51.82,24625.0,48.1134,48.1878,48.1041,48.1692,24625.0
2019-07-05 12:20:00,51.82,51.87,51.78,51.82,42753.0,48.1692,48.2156,48.132,48.1692,42753.0
2019-07-05 12:30:00,51.82,51.97,51.81,51.96,26178.0,48.1692,48.3086,48.1599,48.2993,26178.0
2019-07-05 12:40:00,51.96,51.96,51.9,51.91,15482.0,48.2993,48.2993,48.2435,48.2528,15482.0
2019-07-05 12:50:00,51.91,51.98,51.9,51.97,15394.0,48.2528,48.3179,48.2435,48.3086,15394.0
2019-07-05 13:00:00,51.97,52.01,51.93,52.01,17707.0,48.3086,48.3458,48.2714,48.3458,17707.0
2019-07-05 13:10:00,52.01,52.04,52.0,52.02,13467.0,48.3458,48.3737,48.3365,48.3551,13467.0
2019-07-05 13:20:00,52.02,52.04,51.99,52.02,20694.0,48.3551,48.3737,48.3272,48.3551,20694.0
2019-07-05 13:30:00,52.02,52.06,51.99,52.04,21807.0,48.3551,48.3923,48.3272,48.3737,21807.0
2019-07-05 13:40:00,52.05,52.08,52.02,52.07,17079.0,48.383,48.4109,48.3551,48.4016,17079.0
2019-07-05 13:50:00,52.08,52.11,52.07,52.09,28501.0,48.4109,48.4387,48.4016,48.4201,28501.0
2019-07-05 14:00:00,52.1,52.16,52.06,52.07,35240.0,48.4294,48.4852,48.3923,48.4016,35240.0
2019-07-05 14:10:00,52.07,52.1,52.04,52.05,19696.0,48.4016,48.4294,48.3737,48.383,19696.0
2019-07-05 14:20:00,52.05,52.1,52.04,52.05,20275.0,48.383,48.4294,48.3737,48.383,20275.0
2019-07-05 14:30:00,52.05,52.19,52.05,52.14,34102.0,48.383,48.5131,48.383,48.4666,34102.0
2019-07-05 14:40:00,52.15,52.15,52.02,52.02,16907.0,48.4759,48.4759,48.3551,48.3551,16907.0
2019-07-05 14:50:00,52.02,52.09,52.0,52.05,35215.0,48.3551,48.4201,48.3365,48.383,35215.0
2019-07-05 15:00:00,52.05,52.07,52.02,52.06,31020.0,48.383,48.4016,48.3551,48.3923,31020.0
2019-07-05 15:10:00,52.06,52.07,52.0,52.03,33303.0,48.3923,48.4016,48.3365,48.3644,33303.0
2019-07-05 15:20:00,52.02,52.07,52.01,52.05,44494.0,48.3551,48.4016,48.3458,48.383,44494.0
2019-07-05 15:30:00,52.06,52.08,51.99,52.0,48405.0,48.3923,48.4109,48.3272,48.3365,48405.0
2019-07-05 15:40:00,52.0,52.01,51.94,51.96,57884.0,48.3365,48.3458,48.2807,48.2993,57884.0
2019-07-05 15:50:00,51.94,51.95,51.79,51.88,254387.0,48.2807,48.29,48.1413,48.2249,254387.0
2019-07-08 09:30:00,51.6,51.94,51.41,51.46,130226.0,47.9647,48.2807,47.7881,47.8345,130226.0
2019-07-08 09:40:00,51.47,51.92,51.47,51.75,95276.0,47.8438,48.2621,47.8438,48.1041,95276.0
2019-07-08 09:50:00,51.75,51.89,51.71,51.82,59151.0,48.1041,48.2342,48.0669,48.1692,59151.0
2019-07-08 10:00:00,51.8,52.0,51.8,51.91,85936.0,48.1506,48.3365,48.1506,48.2528,85936.0
2019-07-08 10:10:00,51.91,52.08,51.86,52.04,62665.0,48.2528,48.4109,48.2064,48.3737,62665.0
2019-07-08 10:20:00,52.04,52.06,51.88,51.89,92081.0,48.3737,48.3923,48.2249,48.2342,92081.0
2019-07-08 10:30:00,51.9,52.01,51.86,51.98,49674.0,48.2435,48.3458,48.2064,48.3179,49674.0
2019-07-08 10:40:00,51.99,52.15,51.97,52.04,51849.0,48.3272,48.4759,48.3086,48.3737,51849.0
2019-07-08 10:50:00,52.03,52.04,51.91,52.0,33595.0,48.3644,48.3737,48.2528,48.3365,33595.0
2019-07-08 11:00:00,52.0,52.06,51.97,51.98,39038.0,48.3365,48.3923,48.3086,48.3179,39038.0
2019-07-08 11:10:00,51.98,52.16,51.98,52.11,26354.0,48.3179,48.4852,48.3179,48.4387,26354.0
2019-07-08 11:20:00,52.11,52.13,52.03,52.1,29106.0,48.4387,48.4573,48.3644,48.4294,29106.0
2019-07-08 11:30:00,52.11,52.29,52.08,52.2,92273.0,48.4387,48.6061,48.4109,48.5224,92273.0
2019-07-08 11:40:00,52.2,52.22,52.07,52.1,40369.0,48.5224,48.541,48.4016,48.4294,40369.0
2019-07-08 11:50:00,52.1,52.15,52.04,52.05,57205.0,48.4294,48.4759,48.3737,48.383,57205.0
2019-07-08 12:00:00,52.05,52.06,51.82,51.85,51796.0,48.383,48.3923,48.1692,48.1971,51796.0
2019-07-08 12:10:00,51.87,52.0,51.87,51.93,44788.0,48.2156,48.3365,48.2156,48.2714,44788.0
2019-07-08 12:20:00,51.92,51.98,51.91,51.96,26350.0,48.2621,48.3179,48.2528,48.2993,26350.0
2019-07-08 12:30:00,51.96,52.05,51.96,52.04,20256.0,48.2993,48.383,48.2993,48.3737,20256.0
2019-07-08 12:40:00,52.04,52.06,51.94,51.99,24315.0,48.3737,48.3923,48.2807,48.3272,24315.0
2019-07-08 12:50:00,52.0,52.03,51.89,51.91,30961.0,48.3365,48.3644,48.2342,48.2528,30961.0
2019-07-08 13:00:00,51.91,51.92,51.82,51.84,45119.0,48.2528,48.2621,48.1692,48.1878,45119.0
2019-07-08 13:10:00,51.85,51.91,51.84,51.91,22616.0,48.1971,48.2528,48.1878,48.2528,22616.0
2019-07-08 13:20:00,51.9,51.95,51.88,51.93,20206.0,48.2435,48.29,48.2249,48.2714,20206.0
2019-07-08 13:30:00,51.93,52.06,51.92,52.02,33571.0,48.2714,48.3923,48.2621,48.3551,33571.0
2019-07-08 13:40:00,52.01,52.03,51.95,51.97,21811.0,48.3458,48.3644,48.29,48.3086,21811.0
2019-07-08 13:50:00,51.97,52.04,51.95,51.97,20365.0,48.3086,48.3737,48.29,48.3086,20365.0
2019-07-08 14:00:00,51.97,52.0,51.85,51.91,32383.0,48.3086,48.3365,48.1971,48.2528,32383.0
2019-07-08 14:10:00,51.91,51.91,51.85,51.88,33518.0,48.2528,48.2528,48.1971,48.2249,33518.0
2019-07-08 14:20:00,51.88,51.91,51.84,51.91,28413.0,48.2249,48.2528,48.1878,48.2528,28413.0
2019-07-08 14:30:00,51.91,51.92,51.83,51.84,33205.0,48.2528,48.2621,48.1785,48.1878,33205.0
2019-07-08 14:40:00,51.84,51.84,51.66,51.74,62124.0,48.1878,48.1878,48.0204,48.0948,62124.0
2019-07-08 14:50:00,51.74,51.86,51.72,51.8,22893.0,48.0948,48.2064,48.0762,48.1506,22893.0
2019-07-08 15:00:00,51.8,51.86,51.79,51.86,27328.0,48.1506,48.2064,48.1413,48.2064,27328.0
2019-07-08 15:10:00,51.87,51.89,51.8,51.8,40815.0,48.2156,48.2342,48.1506,48.1506,40815.0
2019-07-08 15:20:00,51.79,51.83,51.75,51.79,43567.0,48.1413,48.1785,48.1041,48.1413,43567.0
2019-07-08 15:30:00,51.79,51.92,51.78,51.89,87881.0,48.1413,48.2621,48.132,48.2342,87881.0
2019-07-08 15:40:00,51.89,51.96,51.89,51.91,82529.0,48.2342,48.2993,48.2342,48.2528,82529.0
2019-07-08 15:50:00,51.9,52.09,51.9,52.09,252322.0,48.2435,48.4201,48.2435,48.4201,252322.0
2019-07-09 09:30:00,51.71,52.24,51.71,51.93,88440.0,48.0669,48.5596,48.0669,48.2714,88440.0
2019-07-09 09:40:00,51.97,52.09,51.84,51.89,35547.0,48.3086,48.4201,48.1878,48.2342,35547.0
2019-07-09 09:50:00,51.88,51.99,51.84,51.92,38082.0,48.2249,48.3272,48.1878,48.2621,38082.0
2019-07-09 10:00:00,51.92,51.95,51.75,51.83,50753.0,48.2621,48.29,48.1041,48.1785,50753.0
2019-07-09 10:10:00,51.82,51.82,51.67,51.76,41664.0,48.1692,48.1692,48.0297,48.1134,41664.0
2019-07-09 10:20:00,51.75,51.75,51.64,51.68,32386.0,48.1041,48.1041,48.0019,48.039,32386.0
2019-07-09 10:30:00,51.71,51.74,51.63,51.7,38339.0,48.0669,48.0948,47.9926,48.0576,38339.0
2019-07-09 10:40:00,51.69,51.73,51.58,51.67,25163.0,48.0483,48.0855,47.9461,48.0297,25163.0
2019-07-09 10:50:00,51.68,51.7,51.59,51.61,29111.0,48.039,48.0576,47.9554,47.974,29111.0
2019-07-09 11:00:00,51.6,51.68,51.52,51.53,39069.0,47.9647,48.039,47.8903,47.8996,39069.0
2019-07-09 11:10:00,51.53,51.59,51.5,51.59,52593.0,47.8996,47.9554,47.8717,47.9554,52593.0
2019-07-09 11:20:00,51.58,51.58,51.47,51.53,61834.0,47.9461,47.9461,47.8438,47.8996,61834.0
2019-07-09 11:30:00,51.52,51.6,51.52,51.58,23848.0,47.8903,47.9647,47.8903,47.9461,23848.0
2019-07-09 11:40:00,51.58,51.59,51.54,51.56,25394.0,47.9461,47.9554,47.9089,47.9275,25394.0
2019-07-09 11:50:00,51.57,51.59,51.51,51.56,21367.0,47.9368,47.9554,47.881,47.9275,21367.0
2019-07-09 12:00:00,51.56,51.59,51.54,51.55,39452.0,47.9275,47.9554,47.9089,47.9182,39452.0
2019-07-09 12:10:00,51.55,51.68,51.52,51.64,33611.0,47.9182,48.039,47.8903,48.0019,33611.0
2019-07-09 12:20:00,51.63,51.7,51.61,51.66,17429.0,47.9926,48.0576,47.974,48.0204,17429.0
2019-07-09 12:30:00,51.67,51.73,51.65,51.71,26371.0,48.0297,48.0855,48.0111,48.0669,26371.0
2019-07-09 12:40:00,51.71,51.75,51.7,51.75,21221.0,48.0669,48.1041,48.0576,48.1041,21221.0
2019-07-09 12:50:00,51.76,51.79,51.73,51.79,40145.0,48.1134,48.1413,48.0855,48.1413,40145.0
2019-07-09 13:00:00,51.79,51.81,51.76,51.77,25851.0,48.1413,48.1599,48.1134,48.1227,25851.0
2019-07-09 13:10:00,51.77,51.84,51.74,51.81,30662.0,48.1227,48.1878,48.0948,48.1599,30662.0
2019-07-09 13:20:00,51.8,51.85,51.8,51.8,16333.0,48.1506,48.1971,48.1506,48.1506,16333.0
2019-07-09 13:30:00,51.8,51.81,51.69,51.7,22383.0,48.1506,48.1599,48.0483,48.0576,22383.0
2019-07-09 13:40:00,51.7,51.73,51.62,51.67,25897.0,48.0576,48.0855,47.9833,48.0297,25897.0
2019-07-09 13:50:00,51.68,51.73,51.63,51.65,19853.0,48.039,48.0855,47.9926,48.0111,19853.0
2019-07-09 14:00:00,51.65,51.67,51.59,51.59,32729.0,48.0111,48.0297,47.9554,47.9554,32729.0
2019-07-09 14:10:00,51.6,51.69,51.6,51.68,16688.0,47.9647,48.0483,47.9647,48.039,16688.0
2019-07-09 14:20:00,51.69,51.7,51.6,51.63,23588.0,48.0483,48.0576,47.9647,47.9926,23588.0
2019-07-09 14:30:00,51.63,51.66,51.61,51.63,26675.0,47.9926,48.0204,47.974,47.9926,26675.0
2019-07-09 14:40:00,51.63,51.66,51.59,51.59,21840.0,47.9926,48.0204,47.9554,47.9554,21840.0
2019-07-09 14:50:00,51.6,51.64,51.59,51.63,21371.0,47.9647,48.0019,47.9554,47.9926,21371.0
2019-07-09 15:00:00,51.63,51.68,51.58,51.59,26223.0,47.9926,48.039,47.9461,47.9554,26223.0
2019-07-09 15:10:00,51.59,51.65,51.58,51.6,29752.0,47.9554,48.0111,47.9461,47.9647,29752.0
2019-07-09 15:20:00,51.6,51.6,51.53,51.56,39257.0,47.9647,47.9647,47.8996,47.9275,39257.0
2019-07-09 15:30:00,51.55,51.65,51.53,51.63,43095.0,47.9182,48.0111,47.8996,47.9926,43095.0
2019-07-09 15:40:00,51.63,51.72,51.62,51.69,75212.0,47.9926,48.0762,47.9833,48.0483,75212.0
2019-07-09 15:50:00,51.69,51.85,51.67,51.71,330179.0,48.0483,48.1971,48.0297,48.0669,330179.0
2019-07-10 09:30:00,51.91,52.15,51.89,52.06,116867.0,48.2528,48.4759,48.2342,48.3923,116867.0
2019-07-10 09:40:00,52.05,52.22,51.9,52.21,131178.0,48.383,48.541,48.2435,48.5317,131178.0
2019-07-10 09:50:00,52.22,52.34,52.09,52.26,129232.0,48.541,48.6525,48.4201,48.5782,129232.0
2019-07-10 10:00:00,52.28,52.33,52.0,52.04,72789.0,48.5968,48.6432,48.3365,48.3737,72789.0
2019-07-10 10:10:00,52.03,52.2,52.01,52.07,87930.0,48.3644,48.5224,48.3458,48.4016,87930.0
2019-07-10 10:20:00,52.09,52.23,52.01,52.09,115493.0,48.4201,48.5503,48.3458,48.4201,115493.0
2019-07-10 10:30:00,52.1,52.1,51.85,51.86,83368.0,48.4294,48.4294,48.1971,48.2064,83368.0
2019-07-10 10:40:00,51.86,51.94,51.82,51.89,42711.0,48.2064,48.2807,48.1692,48.2342,42711.0
2019-07-10 10:50:00,51.89,52.0,51.81,51.95,60598.0,48.2342,48.3365,48.1599,48.29,60598.0
2019-07-10 11:00:00,51.95,51.97,51.81,51.85,46470.0,48.29,48.3086,48.1599,48.1971,46470.0
2019-07-10 11:10:00,51.86,51.89,51.77,51.86,34323.0,48.2064,48.2342,48.1227,48.2064,34323.0
2019-07-10 11:20:00,51.87,51.99,51.85,51.92,75305.0,48.2156,48.3272,48.1971,48.2621,75305.0
2019-07-10 11:30:00,51.91,51.93,51.81,51.82,37534.0,48.2528,48.2714,48.1599,48.1692,37534.0
2019-07-10 11:40:00,51.81,51.92,51.81,51.89,33649.0,48.1599,48.2621,48.1599,48.2342,33649.0
2019-07-10 11:50:00,51.91,52.07,51.9,52.02,26616.0,48.2528,48.4016,48.2435,48.3551,26616.0
2019-07-10 12:00:00,52.03,52.11,52.03,52.09,51648.0,48.3644,48.4387,48.3644,48.4201,51648.0
2019-07-10 12:10:00,52.08,52.17,52.07,52.11,49733.0,48.4109,48.4945,48.4016,48.4387,49733.0
2019-07-10 12:20:00,52.1,52.17,52.07,52.17,31716.0,48.4294,48.4945,48.4016,48.4945,31716.0
2019-07-10 12:30:00,52.16,52.27,52.12,52.26,58806.0,48.4852,48.5875,48.448,48.5782,58806.0
2019-07-10 12:40:00,52.27,52.27,52.09,52.11,75146.0,48.5875,48.5875,48.4201,48.4387,75146.0
2019-07-10 12:50:00,52.12,52.17,52.1,52.12,23543.0,48.448,48.4945,48.4294,48.448,23543.0
2019-07-10 13:00:00,52.13,52.19,52.11,52.13,17552.0,48.4573,48.5131,48.4387,48.4573,17552.0
2019-07-10 13:10:00,52.13,52.16,52.1,52.16,20354.0,48.4573,48.4852,48.4294,48.4852,20354.0
2019-07-10 13:20:00,52.15,52.19,52.12,52.12,24306.0,48.4759,48.5131,48.448,48.448,24306.0
2019-07-10 13:30:00,52.11,52.11,51.97,51.99,50163.0,48.4387,48.4387,48.3086,48.3272,50163.0
2019-07-10 13:40:00,52.0,52.01,51.85,51.89,35728.0,48.3365,48.3458,48.1971,48.2342,35728.0
2019-07-10 13:50:00,51.9,51.93,51.82,51.9,92933.0,48.2435,48.2714,48.1692,48.2435,92933.0
2019-07-10 14:00:00,51.93,51.97,51.83,51.84,36949.0,48.2714,48.3086,48.1785,48.1878,36949.0
2019-07-10 14:10:00,51.84,51.87,51.77,51.78,37252.0,48.1878,48.2156,48.1227,48.132,37252.0
2019-07-10 14:20:00,51.78,51.84,51.74,51.74,40687.0,48.132,48.1878,48.0948,48.0948,40687.0
2019-07-10 14:30:00,51.75,51.77,51.72,51.73,35007.0,48.1041,48.1227,48.0762,48.0855,35007.0
2019-07-10 14:40:00,51.74,51.78,51.72,51.78,53272.0,48.0948,48.132,48.0762,48.132,53272.0
2019-07-10 14:50:00,51.77,51.88,51.76,51.87,42736.0,48.1227,48.2249,48.1134,48.2156,42736.0
2019-07-10 15:00:00,51.87,51.95,51.85,51.95,50305.0,48.2156,48.29,48.1971,48.29,50305.0
2019-07-10 15:10:00,51.95,51.97,51.89,51.91,56326.0,48.29,48.3086,48.2342,48.2528,56326.0
2019-07-10 15:20:00,51.91,51.95,51.87,51.9,93347.0,48.2528,48.29,48.2156,48.2435,93347.0
2019-07-10 15:30:00,51.9,51.94,51.88,51.89,66187.0,48.2435,48.2807,48.2249,48.2342,66187.0
2019-07-10 15:40:00,51.89,51.89,51.81,51.85,85329.0,48.2342,48.2342,48.1599,48.1971,85329.0
2019-07-10 15:50:00,51.85,51.92,51.81,51.87,189110.0,48.1971,48.2621,48.1599,48.2156,189110.0
2019-07-11 09:30:00,52.17,52.17,51.85,52.03,97951.0,48.4945,48.4945,48.1971,48.3644,97951.0
2019-07-11 09:40:00,52.04,52.18,51.92,52.13,28302.0,48.3737,48.5038,48.2621,48.4573,28302.0
2019-07-11 09:50:00,52.13,52.14,51.96,52.09,37282.0,48.4573,48.4666,48.2993,48.4201,37282.0
2019-07-11 10:00:00,52.12,52.15,52.03,52.12,35226.0,48.448,48.4759,48.3644,48.448,35226.0
2019-07-11 10:10:00,52.12,52.18,52.08,52.09,45445.0,48.448,48.5038,48.4109,48.4201,45445.0
2019-07-11 10:20:00,52.07,52.09,51.87,51.89,39610.0,48.4016,48.4201,48.2156,48.2342,39610.0
2019-07-11 10:30:00,51.89,51.93,51.87,51.87,36792.0,48.2342,48.2714,48.2156,48.2156,36792.0
2019-07-11 10:40:00,51.86,51.9,51.77,51.83,28309.0,48.2064,48.2435,48.1227,48.1785,28309.0
2019-07-11 10:50:00,51.85,51.92,51.81,51.88,24628.0,48.1971,48.2621,48.1599,48.2249,24628.0
2019-07-11 11:00:00,51.89,52.0,51.88,51.95,31546.0,48.2342,48.3365,48.2249,48.29,31546.0
2019-07-11 11:10:00,51.95,52.04,51.92,51.98,26516.0,48.29,48.3737,48.2621,48.3179,26516.0
2019-07-11 11:20:00,51.99,52.07,51.98,52.04,20430.0,48.3272,48.4016,48.3179,48.3737,20430.0
2019-07-11 11:30:00,52.03,52.06,51.99,52.03,18561.0,48.3644,48.3923,48.3272,48.3644,18561.0
2019-07-11 11:40:00,52.03,52.05,51.96,52.02,28942.0,48.3644,48.383,48.2993,48.3551,28942.0
2019-07-11 11:50:00,52.04,52.12,52.03,52.1,20287.0,48.3737,48.448,48.3644,48.4294,20287.0
2019-07-11 12:00:00,52.1,52.15,52.09,52.12,65112.0,48.4294,48.4759,48.4201,48.448,65112.0
2019-07-11 12:10:00,52.13,52.14,52.08,52.13,24074.0,48.4573,48.4666,48.4109,48.4573,24074.0
2019-07-11 12:20:00,52.12,52.23,52.11,52.19,67535.0,48.448,48.5503,48.4387,48.5131,67535.0
2019-07-11 12:30:00,52.16,52.19,52.14,52.18,22095.0,48.4852,48.5131,48.4666,48.5038,22095.0
2019-07-11 12:40:00,52.17,52.22,52.15,52.18,23968.0,48.4945,48.541,48.4759,48.5038,23968.0
2019-07-11 12:50:00,52.18,52.18,52.13,52.14,16952.0,48.5038,48.5038,48.4573,48.4666,16952.0
2019-07-11 13:00:00,52.14,52.14,52.06,52.06,38632.0,48.4666,48.4666,48.3923,48.3923,38632.0
2019-07-11 13:10:00,52.06,52.09,52.02,52.05,25660.0,48.3923,48.4201,48.3551,48.383,25660.0
2019-07-11 13:20:00,52.05,52.06,51.91,51.95,23300.0,48.383,48.3923,48.2528,48.29,23300.0
2019-07-11 13:30:00,51.95,51.98,51.83,51.86,44707.0,48.29,48.3179,48.1785,48.2064,44707.0
2019-07-11 13:40:00,51.86,51.86,51.78,51.85,36822.0,48.2064,48.2064,48.132,48.1971,36822.0
2019-07-11 13:50:00,51.87,52.01,51.85,51.98,79572.0,48.2156,48.3458,48.1971,48.3179,79572.0
2019-07-11 14:00:00,51.97,52.0,51.94,51.97,79393.0,48.3086,48.3365,48.2807,48.3086,79393.0
2019-07-11 14:10:00,51.98,51.99,51.93,51.94,18187.0,48.3179,48.3272,48.2714,48.2807,18187.0
2019-07-11 14:20:00,51.94,51.97,51.9,51.94,20577.0,48.2807,48.3086,48.2435,48.2807,20577.0
2019-07-11 14:30:00,51.94,52.02,51.91,52.0,22806.0,48.2807,48.3551,48.2528,48.3365,22806.0
2019-07-11 14:40:00,52.01,52.07,51.98,51.98,20437.0,48.3458,48.4016,48.3179,48.3179,20437.0
2019-07-11 14:50:00,51.98,51.99,51.89,51.92,30871.0,48.3179,48.3272,48.2342,48.2621,30871.0
2019-07-11 15:00:00,51.92,51.93,51.86,51.89,40150.0,48.2621,48.2714,48.2064,48.2342,40150.0
2019-07-11 15:10:00,51.88,51.89,51.84,51.84,30085.0,48.2249,48.2342,48.1878,48.1878,30085.0
2019-07-11 15:20:00,51.85,51.87,51.8,51.82,28466.0,48.1971,48.2156,48.1506,48.1692,28466.0
2019-07-11 15:30:00,51.8,51.91,51.8,51.87,49899.0,48.1506,48.2528,48.1506,48.2156,49899.0
2019-07-11 15:40:00,51.87,51.87,51.82,51.85,68079.0,48.2156,48.2156,48.1692,48.1971,68079.0
2019-07-11 15:50:00,51.85,51.93,51.8,51.84,156779.0,48.1971,48.2714,48.1506,48.1878,156779.0
2019-07-12 09:30:00,51.95,52.19,51.82,52.05,74045.0,48.29,48.5131,48.1692,48.383,74045.0
2019-07-12 09:40:00,52.03,52.06,51.89,51.99,45619.0,48.3644,48.3923,48.2342,48.3272,45619.0
2019-07-12 09:50:00,52.0,52.04,51.88,51.91,33239.0,48.3365,48.3737,48.2249,48.2528,33239.0
2019-07-12 10:00:00,51.9,52.12,51.9,52.08,31618.0,48.2435,48.448,48.2435,48.4109,31618.0
2019-07-12 10:10:00,52.08,52.1,51.97,52.05,41471.0,48.4109,48.4294,48.3086,48.383,41471.0
2019-07-12 10:20:00,52.05,52.18,52.0,52.18,41974.0,48.383,48.5038,48.3365,48.5038,41974.0
2019-07-12 10:30:00,52.18,52.37,52.13,52.31,166130.0,48.5038,48.6804,48.4573,48.6246,166130.0
2019-07-12 10:40:00,52.3,52.42,52.23,52.3,43358.0,48.6154,48.7269,48.5503,48.6154,43358.0
2019-07-12 10:50:00,52.3,52.35,52.18,52.2,33089.0,48.6154,48.6618,48.5038,48.5224,33089.0
2019-07-12 11:00:00,52.21,52.22,52.16,52.19,22909.0,48.5317,48.541,48.4852,48.5131,22909.0
2019-07-12 11:10:00,52.19,52.21,52.16,52.19,44480.0,48.5131,48.5317,48.4852,48.5131,44480.0
2019-07-12 11:20:00,52.19,52.3,52.18,52.2,55569.0,48.5131,48.6154,48.5038,48.5224,55569.0
2019-07-12 11:30:00,52.2,52.24,52.16,52.24,19210.0,48.5224,48.5596,48.4852,48.5596,19210.0
2019-07-12 11:40:00,52.24,52.29,52.21,52.25,42475.0,48.5596,48.6061,48.5317,48.5689,42475.0
2019-07-12 11:50:00,52.25,52.29,52.23,52.26,27939.0,48.5689,48.6061,48.5503,48.5782,27939.0
2019-07-12 12:00:00,52.25,52.32,52.22,52.3,59863.0,48.5689,48.6339,48.541,48.6154,59863.0
2019-07-12 12:10:00,52.3,52.3,52.24,52.28,21733.0,48.6154,48.6154,48.5596,48.5968,21733.0
2019-07-12 12:20:00,52.28,52.38,52.27,52.36,26491.0,48.5968,48.6897,48.5875,48.6711,26491.0
2019-07-12 12:30:00,52.36,52.39,52.35,52.37,22963.0,48.6711,48.699,48.6618,48.6804,22963.0
2019-07-12 12:40:00,52.36,52.38,52.32,52.35,12730.0,48.6711,48.6897,48.6339,48.6618,12730.0
2019-07-12 12:50:00,52.35,52.37,52.33,52.36,23810.0,48.6618,48.6804,48.6432,48.6711,23810.0
2019-07-12 13:00:00,52.36,52.36,52.27,52.29,14967.0,48.6711,48.6711,48.5875,48.6061,14967.0
2019-07-12 13:10:00,52.3,52.32,52.27,52.29,18473.0,48.6154,48.6339,48.5875,48.6061,18473.0
2019-07-12 13:20:00,52.3,52.35,52.29,52.33,27077.0,48.6154,48.6618,48.6061,48.6432,27077.0
2019-07-12 13:30:00,52.32,52.33,52.27,52.32,30625.0,48.6339,48.6432,48.5875,48.6339,30625.0
2019-07-12 13:40:00,52.32,52.35,52.32,52.33,22532.0,48.6339,48.6618,48.6339,48.6432,22532.0
2019-07-12 13:50:00,52.34,52.35,52.31,52.33,16325.0,48.6525,48.6618,48.6246,48.6432,16325.0
2019-07-12 14:00:00,52.33,52.36,52.32,52.35,25385.0,48.6432,48.6711,48.6339,48.6618,25385.0
2019-07-12 14:10:00,52.34,52.44,52.34,52.42,53279.0,48.6525,48.7455,48.6525,48.7269,53279.0
2019-07-12 14:20:00,52.43,52.49,52.41,52.48,40865.0,48.7362,48.792,48.7176,48.7827,40865.0
2019-07-12 14:30:00,52.47,52.5,52.44,52.48,27439.0,48.7734,48.8013,48.7455,48.7827,27439.0
2019-07-12 14:40:00,52.48,52.53,52.45,52.52,44885.0,48.7827,48.8291,48.7548,48.8199,44885.0
2019-07-12 14:50:00,52.52,52.81,52.51,52.71,235546.0,48.8199,49.0894,48.8106,48.9965,235546.0
2019-07-12 15:00:00,52.69,52.73,52.6,52.6,107415.0,48.9779,49.0151,48.8942,48.8942,107415.0
2019-07-12 15:10:00,52.61,52.61,52.52,52.59,78743.0,48.9035,48.9035,48.8199,48.8849,78743.0
2019-07-12 15:20:00,52.59,52.65,52.58,52.61,36445.0,48.8849,48.9407,48.8756,48.9035,36445.0
2019-07-12 15:30:00,52.62,52.67,52.54,52.55,59743.0,48.9128,48.9593,48.8384,48.8477,59743.0
2019-07-12 15:40:00,52.55,52.58,52.5,52.54,75488.0,48.8477,48.8756,48.8013,48.8384,75488.0
2019-07-12 15:50:00,52.54,52.57,52.46,52.51,228467.0,48.8384,48.8663,48.7641,48.8106,228467.0
2019-07-15 09:30:00,52.35,52.99,52.29,52.68,123168.0,48.6618,49.2567,48.6061,48.9686,123168.0
2019-07-15 09:40:00,52.67,52.7,52.39,52.59,76785.0,48.9593,48.9872,48.699,48.8849,76785.0
2019-07-15 09:50:00,52.6,52.6,52.4,52.59,48541.0,48.8942,48.8942,48.7083,48.8849,48541.0
2019-07-15 10:00:00,52.58,52.76,52.52,52.73,84765.0,48.8756,49.0429,48.8199,49.0151,84765.0
2019-07-15 10:10:00,52.73,52.95,52.72,52.94,50408.0,49.0151,49.2196,49.0058,49.2103,50408.0
2019-07-15 10:20:00,52.94,52.95,52.8,52.85,71080.0,49.2103,49.2196,49.0801,49.1266,71080.0
2019-07-15 10:30:00,52.85,52.88,52.79,52.85,52564.0,49.1266,49.1545,49.0708,49.1266,52564.0
2019-07-15 10:40:00,52.84,52.88,52.72,52.88,37679.0,49.1173,49.1545,49.0058,49.1545,37679.0
2019-07-15 10:50:00,52.88,53.0,52.88,52.96,53868.0,49.1545,49.266,49.1545,49.2289,53868.0
2019-07-15 11:00:00,52.95,52.95,52.86,52.87,64254.0,49.2196,49.2196,49.1359,49.1452,64254.0
2019-07-15 11:10:00,52.86,52.86,52.73,52.75,58862.0,49.1359,49.1359,49.0151,49.0336,58862.0
2019-07-15 11:20:00,52.76,52.76,52.61,52.61,49484.0,49.0429,49.0429,48.9035,48.9035,49484.0
2019-07-15 11:30:00,52.61,52.62,52.49,52.5,40729.0,48.9035,48.9128,48.792,48.8013,40729.0
2019-07-15 11:40:00,52.51,52.56,52.48,52.49,45075.0,48.8106,48.857,48.7827,48.792,45075.0
2019-07-15 11:50:00,52.49,52.68,52.49,52.68,35944.0,48.792,48.9686,48.792,48.9686,35944.0
2019-07-15 12:00:00,52.68,52.71,52.61,52.63,46401.0,48.9686,48.9965,48.9035,48.9221,46401.0
2019-07-15 12:10:00,52.63,52.74,52.62,52.73,35367.0,48.9221,49.0244,48.9128,49.0151,35367.0
2019-07-15 12:20:00,52.73,52.73,52.59,52.6,36502.0,49.0151,49.0151,48.8849,48.8942,36502.0
2019-07-15 12:30:00,52.6,52.63,52.51,52.52,37370.0,48.8942,48.9221,48.8106,48.8199,37370.0
2019-07-15 12:40:00,52.51,52.54,52.48,52.54,17789.0,48.8106,48.8384,48.7827,48.8384,17789.0
2019-07-15 12:50:00,52.53,52.55,52.51,52.53,23105.0,48.8291,48.8477,48.8106,48.8291,23105.0
2019-07-15 13:00:00,52.53,52.55,52.45,52.46,22869.0,48.8291,48.8477,48.7548,48.7641,22869.0
2019-07-15 13:10:00,52.46,52.49,52.43,52.48,34483.0,48.7641,48.792,48.7362,48.7827,34483.0
2019-07-15 13:20:00,52.48,52.49,52.37,52.41,25019.0,48.7827,48.792,48.6804,48.7176,25019.0
2019-07-15 13:30:00,52.41,52.41,52.34,52.39,29273.0,48.7176,48.7176,48.6525,48.699,29273.0
2019-07-15 13:40:00,52.38,52.42,52.38,52.39,29038.0,48.6897,48.7269,48.6897,48.699,29038.0
2019-07-15 13:50:00,52.39,52.54,52.38,52.5,17479.0,48.699,48.8384,48.6897,48.8013,17479.0
2019-07-15 14:00:00,52.5,52.57,52.49,52.55,49354.0,48.8013,48.8663,48.792,48.8477,49354.0
2019-07-15 14:10:00,52.54,52.55,52.46,52.48,35591.0,48.8384,48.8477,48.7641,48.7827,35591.0
2019-07-15 14:20:00,52.49,52.5,52.31,52.32,67265.0,48.792,48.8013,48.6246,48.6339,67265.0
2019-07-15 14:30:00,52.32,52.38,52.3,52.31,40110.0,48.6339,48.6897,48.6154,48.6246,40110.0
2019-07-15 14:40:00,52.32,52.32,52.23,52.23,58937.0,48.6339,48.6339,48.5503,48.5503,58937.0
2019-07-15 14:50:00,52.22,52.29,52.18,52.24,63276.0,48.541,48.6061,48.5038,48.5596,63276.0
2019-07-15 15:00:00,52.23,52.32,52.23,52.27,43120.0,48.5503,48.6339,48.5503,48.5875,43120.0
2019-07-15 15:10:00,52.27,52.32,52.24,52.32,44344.0,48.5875,48.6339,48.5596,48.6339,44344.0
2019-07-15 15:20:00,52.32,52.35,52.29,52.32,33275.0,48.6339,48.6618,48.6061,48.6339,33275.0
2019-07-15 15:30:00,52.32,52.37,52.31,52.34,55096.0,48.6339,48.6804,48.6246,48.6525,55096.0
2019-07-15 15:40:00,52.34,52.43,52.32,52.32,107548.0,48.6525,48.7362,48.6339,48.6339,107548.0
2019-07-15 15:50:00,52.33,52.33,52.19,52.28,247061.0,48.6432,48.6432,48.5131,48.5968,247061.0
2019-07-16 09:30:00,52.28,52.87,52.28,52.87,93702.0,48.5968,49.1452,48.5968,49.1452,93702.0
2019-07-16 09:40:00,52.88,52.98,52.77,52.97,100687.0,49.1545,49.2474,49.0522,49.2381,100687.0
2019-07-16 09:50:00,52.97,53.06,52.83,52.88,119170.0,49.2381,49.3218,49.108,49.1545,119170.0
2019-07-16 10:00:00,52.87,53.11,52.86,53.05,104263.0,49.1452,49.3683,49.1359,49.3125,104263.0
2019-07-16 10:10:00,53.06,53.22,53.02,53.22,65073.0,49.3218,49.4705,49.2846,49.4705,65073.0
2019-07-16 10:20:00,53.22,53.42,53.17,53.41,185396.0,49.4705,49.6564,49.4241,49.6472,185396.0
2019-07-16 10:30:00,53.42,53.5,53.37,53.43,56396.0,49.6564,49.7308,49.61,49.6657,56396.0
2019-07-16 10:40:00,53.43,53.46,53.37,53.39,55738.0,49.6657,49.6936,49.61,49.6286,55738.0
2019-07-16 10:50:00,53.39,53.47,53.35,53.4,57024.0,49.6286,49.7029,49.5914,49.6379,57024.0
2019-07-16 11:00:00,53.4,53.55,53.4,53.49,60666.0,49.6379,49.7773,49.6379,49.7215,60666.0
2019-07-16 11:10:00,53.49,53.61,53.48,53.59,53799.0,49.7215,49.8331,49.7122,49.8145,53799.0
2019-07-16 11:20:00,53.59,53.65,53.53,53.55,106835.0,49.8145,49.8702,49.7587,49.7773,106835.0
2019-07-16 11:30:00,53.55,53.59,53.52,53.54,64777.0,49.7773,49.8145,49.7494,49.768,64777.0
2019-07-16 11:40:00,53.55,53.62,53.53,53.62,43760.0,49.7773,49.8424,49.7587,49.8424,43760.0
2019-07-16 11:50:00,53.62,53.79,53.61,53.68,61607.0,49.8424,50.0004,49.8331,49.8981,61607.0
2019-07-16 12:00:00,53.69,53.69,53.52,53.53,46504.0,49.9074,49.9074,49.7494,49.7587,46504.0
2019-07-16 12:10:00,53.54,53.62,53.36,53.4,55535.0,49.768,49.8424,49.6007,49.6379,55535.0
2019-07-16 12:20:00,53.38,53.41,53.33,53.36,41206.0,49.6193,49.6472,49.5728,49.6007,41206.0
2019-07-16 12:30:00,53.37,53.47,53.34,53.41,40900.0,49.61,49.7029,49.5821,49.6472,40900.0
2019-07-16 12:40:00,53.41,53.43,53.33,53.34,44930.0,49.6472,49.6657,49.5728,49.5821,44930.0
2019-07-16 12:50:00,53.34,53.35,53.27,53.27,82491.0,49.5821,49.5914,49.517,49.517,82491.0
2019-07-16 13:00:00,53.28,53.38,53.28,53.36,30295.0,49.5263,49.6193,49.5263,49.6007,30295.0
2019-07-16 13:10:00,53.35,53.42,53.33,53.4,30042.0,49.5914,49.6564,49.5728,49.6379,30042.0
2019-07-16 13:20:00,53.41,53.51,53.4,53.47,42943.0,49.6472,49.7401,49.6379,49.7029,42943.0
2019-07-16 13:30:00,53.48,53.48,53.39,53.41,45314.0,49.7122,49.7122,49.6286,49.6472,45314.0
2019-07-16 13:40:00,53.4,53.42,53.32,53.38,35229.0,49.6379,49.6564,49.5635,49.6193,35229.0
2019-07-16 13:50:00,53.39,53.41,53.34,53.36,33744.0,49.6286,49.6472,49.5821,49.6007,33744.0
2019-07-16 14:00:00,53.36,53.37,53.28,53.34,42849.0,49.6007,49.61,49.5263,49.5821,42849.0
2019-07-16 14:10:00,53.35,53.36,53.32,53.35,38106.0,49.5914,49.6007,49.5635,49.5914,38106.0
2019-07-16 14:20:00,53.35,53.36,53.27,53.31,38999.0,49.5914,49.6007,49.517,49.5542,38999.0
2019-07-16 14:30:00,53.32,53.36,53.3,53.35,34847.0,49.5635,49.6007,49.5449,49.5914,34847.0
2019-07-16 14:40:00,53.36,53.45,53.35,53.43,49612.0,49.6007,49.6843,49.5914,49.6657,49612.0
2019-07-16 14:50:00,53.44,53.45,53.39,53.42,46526.0,49.675,49.6843,49.6286,49.6564,46526.0
2019-07-16 15:00:00,53.42,53.47,53.4,53.44,42913.0,49.6564,49.7029,49.6379,49.675,42913.0
2019-07-16 15:10:00,53.44,53.49,53.4,53.45,53674.0,49.675,49.7215,49.6379,49.6843,53674.0
2019-07-16 15:20:00,53.44,53.48,53.37,53.43,76453.0,49.675,49.7122,49.61,49.6657,76453.0
2019-07-16 15:30:00,53.42,53.45,53.37,53.41,96495.0,49.6564,49.6843,49.61,49.6472,96495.0
2019-07-16 15:40:00,53.41,53.43,53.36,53.41,98521.0,49.6472,49.6657,49.6007,49.6472,98521.0
2019-07-16 15:50:00,53.41,53.42,53.27,53.27,343082.0,49.6472,49.6564,49.517,49.517,343082.0
2019-07-17 09:30:00,53.13,53.13,52.75,52.87,120681.0,49.3869,49.3869,49.0336,49.1452,120681.0
2019-07-17 09:40:00,52.88,53.01,52.69,52.78,89028.0,49.1545,49.2753,48.9779,49.0615,89028.0
2019-07-17 09:50:00,52.77,52.82,52.5,52.54,162374.0,49.0522,49.0987,48.8013,48.8384,162374.0
2019-07-17 10:00:00,52.54,52.83,52.54,52.76,86608.0,48.8384,49.108,48.8384,49.0429,86608.0
2019-07-17 10:10:00,52.76,52.78,52.56,52.67,69470.0,49.0429,49.0615,48.857,48.9593,69470.0
2019-07-17 10:20:00,52.66,52.76,52.65,52.73,49402.0,48.95,49.0429,48.9407,49.0151,49402.0
2019-07-17 10:30:00,52.73,52.74,52.63,52.68,56952.0,49.0151,49.0244,48.9221,48.9686,56952.0
2019-07-17 10:40:00,52.67,52.71,52.56,52.59,59382.0,48.9593,48.9965,48.857,48.8849,59382.0
2019-07-17 10:50:00,52.6,52.66,52.46,52.63,57463.0,48.8942,48.95,48.7641,48.9221,57463.0
2019-07-17 11:00:00,52.63,52.72,52.61,52.69,88753.0,48.9221,49.0058,48.9035,48.9779,88753.0
2019-07-17 11:10:00,52.69,52.76,52.61,52.61,37586.0,48.9779,49.0429,48.9035,48.9035,37586.0
2019-07-17 11:20:00,52.62,52.65,52.56,52.64,41624.0,48.9128,48.9407,48.857,48.9314,41624.0
2019-07-17 11:30:00,52.63,52.69,52.59,52.65,51362.0,48.9221,48.9779,48.8849,48.9407,51362.0
2019-07-17 11:40:00,52.65,52.74,52.6,52.74,48888.0,48.9407,49.0244,48.8942,49.0244,48888.0
2019-07-17 11:50:00,52.75,52.78,52.68,52.69,72049.0,49.0336,49.0615,48.9686,48.9779,72049.0
2019-07-17 12:00:00,52.7,52.71,52.65,52.68,51557.0,48.9872,48.9965,48.9407,48.9686,51557.0
2019-07-17 12:10:00,52.69,52.72,52.65,52.69,42107.0,48.9779,49.0058,48.9407,48.9779,42107.0
2019-07-17 12:20:00,52.69,52.7,52.58,52.59,39717.0,48.9779,48.9872,48.8756,48.8849,39717.0
2019-07-17 12:30:00,52.59,52.7,52.58,52.69,28751.0,48.8849,48.9872,48.8756,48.9779,28751.0
2019-07-17 12:40:00,52.69,52.73,52.65,52.7,45655.0,48.9779,49.0151,48.9407,48.9872,45655.0
2019-07-17 12:50:00,52.71,52.75,52.68,52.73,40973.0,48.9965,49.0336,48.9686,49.0151,40973.0
2019-07-17 13:00:00,52.73,52.86,52.69,52.85,46206.0,49.0151,49.1359,48.9779,49.1266,46206.0
2019-07-17 13:10:00,52.84,52.89,52.82,52.88,48768.0,49.1173,49.1638,49.0987,49.1545,48768.0
2019-07-17 13:20:00,52.89,52.89,52.72,52.75,43186.0,49.1638,49.1638,49.0058,49.0336,43186.0
2019-07-17 13:30:00,52.74,52.81,52.73,52.78,23459.0,49.0244,49.0894,49.0151,49.0615,23459.0
2019-07-17 13:40:00,52.78,52.86,52.77,52.84,30439.0,49.0615,49.1359,49.0522,49.1173,30439.0
2019-07-17 13:50:00,52.83,52.85,52.79,52.82,31194.0,49.108,49.1266,49.0708,49.0987,31194.0
2019-07-17 14:00:00,52.81,52.83,52.71,52.72,36658.0,49.0894,49.108,48.9965,49.0058,36658.0
2019-07-17 14:10:00,52.71,52.72,52.63,52.7,43434.0,48.9965,49.0058,48.9221,48.9872,43434.0
2019-07-17 14:20:00,52.71,52.73,52.67,52.69,38062.0,48.9965,49.0151,48.9593,48.9779,38062.0
2019-07-17 14:30:00,52.68,52.71,52.67,52.68,47420.0,48.9686,48.9965,48.9593,48.9686,47420.0
2019-07-17 14:40:00,52.67,52.68,52.57,52.58,50337.0,48.9593,48.9686,48.8663,48.8756,50337.0
2019-07-17 14:50:00,52.58,52.64,52.56,52.64,58166.0,48.8756,48.9314,48.857,48.9314,58166.0
2019-07-17 15:00:00,52.63,52.67,52.57,52.66,81300.0,48.9221,48.9593,48.8663,48.95,81300.0
2019-07-17 15:10:00,52.65,52.75,52.63,52.71,64080.0,48.9407,49.0336,48.9221,48.9965,64080.0
2019-07-17 15:20:00,52.71,52.71,52.4,52.4,190940.0,48.9965,48.9965,48.7083,48.7083,190940.0
2019-07-17 15:30:00,52.38,52.45,52.33,52.43,165741.0,48.6897,48.7548,48.6432,48.7362,165741.0
2019-07-17 15:40:00,52.42,52.46,52.36,52.44,178997.0,48.7269,48.7641,48.6711,48.7455,178997.0
2019-07-17 15:50:00,52.43,52.45,52.26,52.31,265099.0,48.7362,48.7548,48.5782,48.6246,265099.0
2019-07-18 09:30:00,52.17,52.17,51.9,52.15,79465.0,48.4945,48.4945,48.2435,48.4759,79465.0
2019-07-18 09:40:00,52.14,52.26,51.97,52.2,73953.0,48.4666,48.5782,48.3086,48.5224,73953.0
2019-07-18 09:50:00,52.21,52.45,52.21,52.35,52813.0,48.5317,48.7548,48.5317,48.6618,52813.0
2019-07-18 10:00:00,52.35,52.49,52.3,52.37,47153.0,48.6618,48.792,48.6154,48.6804,47153.0
2019-07-18 10:10:00,52.4,52.46,52.36,52.38,44415.0,48.7083,48.7641,48.6711,48.6897,44415.0
2019-07-18 10:20:00,52.38,52.55,52.36,52.48,52166.0,48.6897,48.8477,48.6711,48.7827,52166.0
2019-07-18 10:30:00,52.48,52.62,52.48,52.62,45946.0,48.7827,48.9128,48.7827,48.9128,45946.0
2019-07-18 10:40:00,52.63,52.73,52.62,52.68,53474.0,48.9221,49.0151,48.9128,48.9686,53474.0
2019-07-18 10:50:00,52.69,52.69,52.55,52.58,43054.0,48.9779,48.9779,48.8477,48.8756,43054.0
2019-07-18 11:00:00,52.59,52.63,52.51,52.55,42257.0,48.8849,48.9221,48.8106,48.8477,42257.0
2019-07-18 11:10:00,52.55,52.58,52.48,52.52,40743.0,48.8477,48.8756,48.7827,48.8199,40743.0
2019-07-18 11:20:00,52.52,52.54,52.43,52.45,44184.0,48.8199,48.8384,48.7362,48.7548,44184.0
2019-07-18 11:30:00,52.44,52.45,52.28,52.37,43908.0,48.7455,48.7548,48.5968,48.6804,43908.0
2019-07-18 11:40:00,52.36,52.44,52.26,52.44,40747.0,48.6711,48.7455,48.5782,48.7455,40747.0
2019-07-18 11:50:00,52.45,52.52,52.42,52.52,37103.0,48.7548,48.8199,48.7269,48.8199,37103.0
2019-07-18 12:00:00,52.52,52.54,52.42,52.49,39984.0,48.8199,48.8384,48.7269,48.792,39984.0
2019-07-18 12:10:00,52.49,52.55,52.47,52.51,59726.0,48.792,48.8477,48.7734,48.8106,59726.0
2019-07-18 12:20:00,52.51,52.53,52.47,52.48,38901.0,48.8106,48.8291,48.7734,48.7827,38901.0
2019-07-18 12:30:00,52.48,52.52,52.48,52.52,33638.0,48.7827,48.8199,48.7827,48.8199,33638.0
2019-07-18 12:40:00,52.52,52.53,52.36,52.42,44209.0,48.8199,48.8291,48.6711,48.7269,44209.0
2019-07-18 12:50:00,52.43,52.48,52.37,52.39,34177.0,48.7362,48.7827,48.6804,48.699,34177.0
2019-07-18 13:00:00,52.37,52.38,52.29,52.37,42619.0,48.6804,48.6897,48.6061,48.6804,42619.0
2019-07-18 13:10:00,52.37,52.46,52.37,52.42,36261.0,48.6804,48.7641,48.6804,48.7269,36261.0
2019-07-18 13:20:00,52.42,52.48,52.41,52.45,65812.0,48.7269,48.7827,48.7176,48.7548,65812.0
2019-07-18 13:30:00,52.45,52.47,52.39,52.43,39700.0,48.7548,48.7734,48.699,48.7362,39700.0
2019-07-18 13:40:00,52.43,52.45,52.34,52.34,26590.0,48.7362,48.7548,48.6525,48.6525,26590.0
2019-07-18 13:50:00,52.35,52.35,52.21,52.3,33762.0,48.6618,48.6618,48.5317,48.6154,33762.0
2019-07-18 14:00:00,52.29,52.34,52.29,52.3,36795.0,48.6061,48.6525,48.6061,48.6154,36795.0
2019-07-18 14:10:00,52.31,52.35,52.28,52.34,30461.0,48.6246,48.6618,48.5968,48.6525,30461.0
2019-07-18 14:20:00,52.35,52.37,52.32,52.34,32044.0,48.6618,48.6804,48.6339,48.6525,32044.0
2019-07-18 14:30:00,52.34,52.34,52.26,52.3,34798.0,48.6525,48.6525,48.5782,48.6154,34798.0
2019-07-18 14:40:00,52.3,52.32,52.26,52.29,34219.0,48.6154,48.6339,48.5782,48.6061,34219.0
2019-07-18 14:50:00,52.28,52.39,52.27,52.39,46342.0,48.5968,48.699,48.5875,48.699,46342.0
2019-07-18 15:00:00,52.39,52.48,52.35,52.38,45727.0,48.699,48.7827,48.6618,48.6897,45727.0
2019-07-18 15:10:00,52.37,52.38,52.32,52.33,50450.0,48.6804,48.6897,48.6339,48.6432,50450.0
2019-07-18 15:20:00,52.32,52.33,52.24,52.27,46342.0,48.6339,48.6432,48.5596,48.5875,46342.0
2019-07-18 15:30:00,52.27,52.37,52.25,52.3,70726.0,48.5875,48.6804,48.5689,48.6154,70726.0
2019-07-18 15:40:00,52.3,52.41,52.3,52.39,110465.0,48.6154,48.7176,48.6154,48.699,110465.0
2019-07-18 15:50:00,52.38,52.46,52.32,52.44,352811.0,48.6897,48.7641,48.6339,48.7455,352811.0
2019-07-19 09:30:00,52.53,52.82,52.5,52.82,134404.0,48.8291,49.0987,48.8013,49.0987,134404.0
2019-07-19 09:40:00,52.8,52.88,52.71,52.86,46640.0,49.0801,49.1545,48.9965,49.1359,46640.0
2019-07-19 09:50:00,52.86,52.94,52.63,52.76,59823.0,49.1359,49.2103,48.9221,49.0429,59823.0
2019-07-19 10:00:00,52.76,52.77,52.45,52.49,234524.0,49.0429,49.0522,48.7548,48.792,234524.0
2019-07-19 10:10:00,52.5,52.51,52.37,52.5,59988.0,48.8013,48.8106,48.6804,48.8013,59988.0
2019-07-19 10:20:00,52.5,52.52,52.41,52.5,225819.0,48.8013,48.8199,48.7176,48.8013,225819.0
2019-07-19 10:30:00,52.5,52.51,52.41,52.46,59753.0,48.8013,48.8106,48.7176,48.7641,59753.0
2019-07-19 10:40:00,52.46,52.51,52.37,52.38,38023.0,48.7641,48.8106,48.6804,48.6897,38023.0
2019-07-19 10:50:00,52.38,52.38,52.2,52.22,54239.0,48.6897,48.6897,48.5224,48.541,54239.0
2019-07-19 11:00:00,52.22,52.32,52.11,52.31,53650.0,48.541,48.6339,48.4387,48.6246,53650.0
2019-07-19 11:10:00,52.32,52.38,52.29,52.38,51932.0,48.6339,48.6897,48.6061,48.6897,51932.0
2019-07-19 11:20:00,52.38,52.45,52.3,52.3,59738.0,48.6897,48.7548,48.6154,48.6154,59738.0
2019-07-19 11:30:00,52.31,52.35,52.15,52.16,49604.0,48.6246,48.6618,48.4759,48.4852,49604.0
2019-07-19 11:40:00,52.17,52.17,52.02,52.14,60604.0,48.4945,48.4945,48.3551,48.4666,60604.0
2019-07-19 11:50:00,52.13,52.15,52.06,52.13,50543.0,48.4573,48.4759,48.3923,48.4573,50543.0
2019-07-19 12:00:00,52.12,52.25,52.04,52.25,40727.0,48.448,48.5689,48.3737,48.5689,40727.0
2019-07-19 12:10:00,52.25,52.27,52.19,52.21,47150.0,48.5689,48.5875,48.5131,48.5317,47150.0
2019-07-19 12:20:00,52.21,52.23,52.1,52.16,36818.0,48.5317,48.5503,48.4294,48.4852,36818.0
2019-07-19 12:30:00,52.15,52.24,52.15,52.23,34280.0,48.4759,48.5596,48.4759,48.5503,34280.0
2019-07-19 12:40:00,52.23,52.27,52.2,52.23,38541.0,48.5503,48.5875,48.5224,48.5503,38541.0
2019-07-19 12:50:00,52.22,52.27,52.18,52.19,54518.0,48.541,48.5875,48.5038,48.5131,54518.0
2019-07-19 13:00:00,52.19,52.27,52.18,52.26,49194.0,48.5131,48.5875,48.5038,48.5782,49194.0
2019-07-19 13:10:00,52.26,52.27,52.23,52.26,41917.0,48.5782,48.5875,48.5503,48.5782,41917.0
2019-07-19 13:20:00,52.27,52.28,52.24,52.26,113328.0,48.5875,48.5968,48.5596,48.5782,113328.0
2019-07-19 13:30:00,52.25,52.27,52.2,52.21,60212.0,48.5689,48.5875,48.5224,48.5317,60212.0
2019-07-19 13:40:00,52.2,52.27,52.16,52.26,48240.0,48.5224,48.5875,48.4852,48.5782,48240.0
2019-07-19 13:50:00,52.25,52.27,52.21,52.24,39223.0,48.5689,48.5875,48.5317,48.5596,39223.0
2019-07-19 14:00:00,52.24,52.27,52.19,52.2,85360.0,48.5596,48.5875,48.5131,48.5224,85360.0
2019-07-19 14:10:00,52.2,52.23,52.15,52.19,44535.0,48.5224,48.5503,48.4759,48.5131,44535.0
2019-07-19 14:20:00,52.2,52.23,52.18,52.2,53809.0,48.5224,48.5503,48.5038,48.5224,53809.0
2019-07-19 14:30:00,52.21,52.26,52.18,52.26,54461.0,48.5317,48.5782,48.5038,48.5782,54461.0
2019-07-19 14:40:00,52.25,52.27,52.22,52.25,70276.0,48.5689,48.5875,48.541,48.5689,70276.0
2019-07-19 14:50:00,52.25,52.27,52.23,52.25,68291.0,48.5689,48.5875,48.5503,48.5689,68291.0
2019-07-19 15:00:00,52.25,52.25,52.11,52.13,74215.0,48.5689,48.5689,48.4387,48.4573,74215.0
2019-07-19 15:10:00,52.13,52.17,52.08,52.09,59587.0,48.4573,48.4945,48.4109,48.4201,59587.0
2019-07-19 15:20:00,52.1,52.16,52.03,52.14,66465.0,48.4294,48.4852,48.3644,48.4666,66465.0
2019-07-19 15:30:00,52.14,52.19,52.12,52.16,95300.0,48.4666,48.5131,48.448,48.4852,95300.0
2019-07-19 15:40:00,52.16,52.22,52.08,52.13,144385.0,48.4852,48.541,48.4109,48.4573,144385.0
2019-07-19 15:50:00,52.13,52.13,52.0,52.04,311166.0,48.4573,48.4573,48.3365,48.3737,311166.0
2019-07-22 09:30:00,52.31,52.75,52.27,52.61,113245.0,48.6246,49.0336,48.5875,48.9035,113245.0
2019-07-22 09:40:00,52.62,52.71,52.57,52.64,67999.0,48.9128,48.9965,48.8663,48.9314,67999.0
2019-07-22 09:50:00,52.66,52.83,52.61,52.82,91842.0,48.95,49.108,48.9035,49.0987,91842.0
2019-07-22 10:00:00,52.81,52.83,52.57,52.77,150529.0,49.0894,49.108,48.8663,49.0522,150529.0
2019-07-22 10:10:00,52.77,52.79,52.58,52.74,84972.0,49.0522,49.0708,48.8756,49.0244,84972.0
2019-07-22 10:20:00,52.74,52.8,52.7,52.78,71083.0,49.0244,49.0801,48.9872,49.0615,71083.0
2019-07-22 10:30:00,52.79,52.82,52.61,52.74,202240.0,49.0708,49.0987,48.9035,49.0244,202240.0
2019-07-22 10:40:00,52.73,52.73,52.59,52.63,48645.0,49.0151,49.0151,48.8849,48.9221,48645.0
2019-07-22 10:50:00,52.63,52.79,52.61,52.78,48543.0,48.9221,49.0708,48.9035,49.0615,48543.0
2019-07-22 11:00:00,52.78,52.8,52.66,52.68,42287.0,49.0615,49.0801,48.95,48.9686,42287.0
2019-07-22 11:10:00,52.68,52.7,52.58,52.62,46268.0,48.9686,48.9872,48.8756,48.9128,46268.0
2019-07-22 11:20:00,52.62,52.72,52.6,52.7,35687.0,48.9128,49.0058,48.8942,48.9872,35687.0
2019-07-22 11:30:00,52.7,52.85,52.69,52.83,42396.0,48.9872,49.1266,48.9779,49.108,42396.0
2019-07-22 11:40:00,52.83,52.93,52.81,52.93,48619.0,49.108,49.201,49.0894,49.201,48619.0
2019-07-22 11:50:00,52.93,52.95,52.88,52.9,46905.0,49.201,49.2196,49.1545,49.1731,46905.0
2019-07-22 12:00:00,52.91,52.93,52.82,52.88,50328.0,49.1824,49.201,49.0987,49.1545,50328.0
2019-07-22 12:10:00,52.89,52.97,52.88,52.96,43153.0,49.1638,49.2381,49.1545,49.2289,43153.0
2019-07-22 12:20:00,52.95,53.03,52.94,52.99,53280.0,49.2196,49.2939,49.2103,49.2567,53280.0
2019-07-22 12:30:00,52.99,53.02,52.9,52.96,59393.0,49.2567,49.2846,49.1731,49.2289,59393.0
2019-07-22 12:40:00,52.96,52.97,52.86,52.88,46359.0,49.2289,49.2381,49.1359,49.1545,46359.0
2019-07-22 12:50:00,52.88,52.94,52.83,52.9,153198.0,49.1545,49.2103,49.108,49.1731,153198.0
2019-07-22 13:00:00,52.9,52.91,52.83,52.88,25806.0,49.1731,49.1824,49.108,49.1545,25806.0
2019-07-22 13:10:00,52.9,53.05,52.9,53.04,42341.0,49.1731,49.3125,49.1731,49.3032,42341.0
2019-07-22 13:20:00,53.03,53.1,52.99,52.99,41965.0,49.2939,49.359,49.2567,49.2567,41965.0
2019-07-22 13:30:00,52.99,53.01,52.96,52.98,43706.0,49.2567,49.2753,49.2289,49.2474,43706.0
2019-07-22 13:40:00,52.98,53.02,52.93,52.95,38186.0,49.2474,49.2846,49.201,49.2196,38186.0
2019-07-22 13:50:00,52.95,52.99,52.89,52.95,32252.0,49.2196,49.2567,49.1638,49.2196,32252.0
2019-07-22 14:00:00,52.94,52.98,52.86,52.86,35547.0,49.2103,49.2474,49.1359,49.1359,35547.0
2019-07-22 14:10:00,52.87,52.96,52.83,52.91,39216.0,49.1452,49.2289,49.108,49.1824,39216.0
2019-07-22 14:20:00,52.91,52.94,52.88,52.91,45934.0,49.1824,49.2103,49.1545,49.1824,45934.0
2019-07-22 14:30:00,52.91,52.92,52.81,52.84,35146.0,49.1824,49.1917,49.0894,49.1173,35146.0
2019-07-22 14:40:00,52.83,52.84,52.76,52.82,40575.0,49.108,49.1173,49.0429,49.0987,40575.0
2019-07-22 14:50:00,52.82,52.86,52.79,52.83,57005.0,49.0987,49.1359,49.0708,49.108,57005.0
2019-07-22 15:00:00,52.83,52.9,52.8,52.81,44526.0,49.108,49.1731,49.0801,49.0894,44526.0
2019-07-22 15:10:00,52.82,52.83,52.78,52.78,45825.0,49.0987,49.108,49.0615,49.0615,45825.0
2019-07-22 15:20:00,52.79,52.8,52.64,52.69,67957.0,49.0708,49.0801,48.9314,48.9779,67957.0
2019-07-22 15:30:00,52.68,52.74,52.65,52.72,115449.0,48.9686,49.0244,48.9407,49.0058,115449.0
2019-07-22 15:40:00,52.72,52.74,52.69,52.72,84133.0,49.0058,49.0244,48.9779,49.0058,84133.0
2019-07-22 15:50:00,52.72,52.73,52.64,52.68,278813.0,49.0058,49.0151,48.9314,48.9686,278813.0
2019-07-23 09:30:00,52.75,53.06,52.73,53.05,83748.0,49.0336,49.3218,49.0151,49.3125,83748.0
2019-07-23 09:40:00,53.07,53.34,53.06,53.11,73575.0,49.3311,49.5821,49.3218,49.3683,73575.0
2019-07-23 09:50:00,53.1,53.48,53.07,53.46,88138.0,49.359,49.7122,49.3311,49.6936,88138.0
2019-07-23 10:00:00,53.46,53.54,53.22,53.33,91111.0,49.6936,49.768,49.4705,49.5728,91111.0
2019-07-23 10:10:00,53.33,53.65,53.32,53.64,173011.0,49.5728,49.8702,49.5635,49.8609,173011.0
2019-07-23 10:20:00,53.63,53.67,53.38,53.49,74061.0,49.8517,49.8888,49.6193,49.7215,74061.0
2019-07-23 10:30:00,53.48,53.6,53.41,53.53,97642.0,49.7122,49.8238,49.6472,49.7587,97642.0
2019-07-23 10:40:00,53.54,53.67,53.53,53.6,44555.0,49.768,49.8888,49.7587,49.8238,44555.0
2019-07-23 10:50:00,53.59,53.66,53.53,53.56,62275.0,49.8145,49.8795,49.7587,49.7866,62275.0
2019-07-23 11:00:00,53.56,53.64,53.49,53.61,43370.0,49.7866,49.8609,49.7215,49.8331,43370.0
2019-07-23 11:10:00,53.61,53.68,53.59,53.66,47602.0,49.8331,49.8981,49.8145,49.8795,47602.0
2019-07-23 11:20:00,53.66,53.82,53.64,53.72,105143.0,49.8795,50.0283,49.8609,49.9353,105143.0
2019-07-23 11:30:00,53.74,53.79,53.67,53.78,49351.0,49.9539,50.0004,49.8888,49.9911,49351.0
2019-07-23 11:40:00,53.78,53.83,53.74,53.82,58498.0,49.9911,50.0376,49.9539,50.0283,58498.0
2019-07-23 11:50:00,53.82,53.84,53.73,53.73,61992.0,50.0283,50.0469,49.9446,49.9446,61992.0
2019-07-23 12:00:00,53.73,53.9,53.7,53.9,63478.0,49.9446,50.1026,49.9167,50.1026,63478.0
2019-07-23 12:10:00,53.89,53.93,53.87,53.91,54858.0,50.0933,50.1305,50.0747,50.1119,54858.0
2019-07-23 12:20:00,53.91,53.98,53.88,53.98,51290.0,50.1119,50.177,50.084,50.177,51290.0
2019-07-23 12:30:00,53.97,54.0,53.88,53.99,84040.0,50.1677,50.1956,50.084,50.1863,84040.0
2019-07-23 12:40:00,53.99,54.03,53.96,53.97,81256.0,50.1863,50.2235,50.1584,50.1677,81256.0
2019-07-23 12:50:00,53.97,53.98,53.86,53.96,35552.0,50.1677,50.177,50.0654,50.1584,35552.0
2019-07-23 13:00:00,53.96,53.96,53.81,53.92,40163.0,50.1584,50.1584,50.019,50.1212,40163.0
2019-07-23 13:10:00,53.92,53.93,53.86,53.87,28536.0,50.1212,50.1305,50.0654,50.0747,28536.0
2019-07-23 13:20:00,53.88,53.92,53.87,53.88,30156.0,50.084,50.1212,50.0747,50.084,30156.0
2019-07-23 13:30:00,53.88,53.91,53.78,53.91,50879.0,50.084,50.1119,49.9911,50.1119,50879.0
2019-07-23 13:40:00,53.91,53.96,53.88,53.94,44501.0,50.1119,50.1584,50.084,50.1398,44501.0
2019-07-23 13:50:00,53.94,53.99,53.94,53.97,31366.0,50.1398,50.1863,50.1398,50.1677,31366.0
2019-07-23 14:00:00,53.97,53.99,53.92,53.95,44532.0,50.1677,50.1863,50.1212,50.1491,44532.0
2019-07-23 14:10:00,53.96,53.99,53.94,53.98,30310.0,50.1584,50.1863,50.1398,50.177,30310.0
2019-07-23 14:20:00,53.98,54.12,53.97,54.11,87327.0,50.177,50.3071,50.1677,50.2978,87327.0
2019-07-23 14:30:00,54.11,54.14,54.07,54.14,34901.0,50.2978,50.3257,50.2607,50.3257,34901.0
2019-07-23 14:40:00,54.15,54.21,54.09,54.2,56628.0,50.335,50.3908,50.2792,50.3815,56628.0
2019-07-23 14:50:00,54.19,54.25,54.14,54.16,51709.0,50.3722,50.428,50.3257,50.3443,51709.0
2019-07-23 15:00:00,54.16,54.21,54.12,54.21,49000.0,50.3443,50.3908,50.3071,50.3908,49000.0
2019-07-23 15:10:00,54.21,54.25,54.13,54.13,40332.0,50.3908,50.428,50.3164,50.3164,40332.0
2019-07-23 15:20:00,54.12,54.2,54.12,54.16,50255.0,50.3071,50.3815,50.3071,50.3443,50255.0
2019-07-23 15:30:00,54.16,54.2,54.1,54.18,86290.0,50.3443,50.3815,50.2885,50.3629,86290.0
2019-07-23 15:40:00,54.18,54.19,54.1,54.1,96935.0,50.3629,50.3722,50.2885,50.2885,96935.0
2019-07-23 15:50:00,54.11,54.18,54.06,54.13,282760.0,50.2978,50.3629,50.2514,50.3164,282760.0
2019-07-24 09:30:00,54.0,54.4,53.85,54.4,115964.0,50.1956,50.5674,50.0562,50.5674,115964.0
2019-07-24 09:40:00,54.41,54.72,54.37,54.54,137476.0,50.5767,50.8649,50.5395,50.6975,137476.0
2019-07-24 09:50:00,54.54,54.6,54.4,54.45,94423.0,50.6975,50.7533,50.5674,50.6139,94423.0
2019-07-24 10:00:00,54.46,54.54,54.37,54.51,82557.0,50.6232,50.6975,50.5395,50.6697,82557.0
2019-07-24 10:10:00,54.53,54.63,54.36,54.41,69187.0,50.6882,50.7812,50.5302,50.5767,69187.0
2019-07-24 10:20:00,54.41,54.43,54.21,54.33,95826.0,50.5767,50.5953,50.3908,50.5023,95826.0
2019-07-24 10:30:00,54.32,54.46,54.3,54.4,83067.0,50.493,50.6232,50.4744,50.5674,83067.0
2019-07-24 10:40:00,54.4,54.44,54.21,54.21,80311.0,50.5674,50.6046,50.3908,50.3908,80311.0
2019-07-24 10:50:00,54.2,54.28,54.14,54.28,73990.0,50.3815,50.4559,50.3257,50.4559,73990.0
2019-07-24 11:00:00,54.28,54.42,54.24,54.41,80089.0,50.4559,50.586,50.4187,50.5767,80089.0
2019-07-24 11:10:00,54.41,54.45,54.35,54.37,74773.0,50.5767,50.6139,50.5209,50.5395,74773.0
2019-07-24 11:20:00,54.38,54.39,54.29,54.3,49306.0,50.5488,50.5581,50.4652,50.4744,49306.0
2019-07-24 11:30:00,54.3,54.34,54.24,54.28,66722.0,50.4744,50.5116,50.4187,50.4559,66722.0
2019-07-24 11:40:00,54.28,54.31,54.19,54.3,114294.0,50.4559,50.4837,50.3722,50.4744,114294.0
2019-07-24 11:50:00,54.3,54.3,54.22,54.23,58332.0,50.4744,50.4744,50.4001,50.4094,58332.0
2019-07-24 12:00:00,54.23,54.35,54.22,54.32,93688.0,50.4094,50.5209,50.4001,50.493,93688.0
2019-07-24 12:10:00,54.32,54.36,54.29,54.36,65076.0,50.493,50.5302,50.4652,50.5302,65076.0
2019-07-24 12:20:00,54.36,54.39,54.33,54.38,61611.0,50.5302,50.5581,50.5023,50.5488,61611.0
2019-07-24 12:30:00,54.37,54.38,54.27,54.28,55025.0,50.5395,50.5488,50.4466,50.4559,55025.0
2019-07-24 12:40:00,54.28,54.35,54.23,54.29,61159.0,50.4559,50.5209,50.4094,50.4652,61159.0
2019-07-24 12:50:00,54.28,54.42,54.25,54.41,131521.0,50.4559,50.586,50.428,50.5767,131521.0
2019-07-24 13:00:00,54.4,54.52,54.36,54.52,82361.0,50.5674,50.6789,50.5302,50.6789,82361.0
2019-07-24 13:10:00,54.52,54.53,54.47,54.48,53352.0,50.6789,50.6882,50.6325,50.6418,53352.0
2019-07-24 13:20:00,54.48,54.56,54.42,54.48,170949.0,50.6418,50.7161,50.586,50.6418,170949.0
2019-07-24 13:30:00,54.48,54.53,54.44,54.48,43543.0,50.6418,50.6882,50.6046,50.6418,43543.0
2019-07-24 13:40:00,54.47,54.5,54.43,54.5,45698.0,50.6325,50.6604,50.5953,50.6604,45698.0
2019-07-24 13:50:00,54.51,54.56,54.5,54.55,39896.0,50.6697,50.7161,50.6604,50.7068,39896.0
2019-07-24 14:00:00,54.55,54.62,54.54,54.59,53504.0,50.7068,50.7719,50.6975,50.744,53504.0
2019-07-24 14:10:00,54.58,54.66,54.55,54.65,46987.0,50.7347,50.8091,50.7068,50.7998,46987.0
2019-07-24 14:20:00,54.65,54.66,54.61,54.62,52340.0,50.7998,50.8091,50.7626,50.7719,52340.0
2019-07-24 14:30:00,54.62,54.7,54.61,54.7,55915.0,50.7719,50.8463,50.7626,50.8463,55915.0
2019-07-24 14:40:00,54.7,54.7,54.62,54.67,46947.0,50.8463,50.8463,50.7719,50.8184,46947.0
2019-07-24 14:50:00,54.68,54.72,54.63,54.63,68334.0,50.8277,50.8649,50.7812,50.7812,68334.0
2019-07-24 15:00:00,54.64,54.73,54.61,54.73,86553.0,50.7905,50.8742,50.7626,50.8742,86553.0
2019-07-24 15:10:00,54.73,54.83,54.73,54.81,134238.0,50.8742,50.9671,50.8742,50.9485,134238.0
2019-07-24 15:20:00,54.8,54.9,54.8,54.86,164573.0,50.9392,51.0322,50.9392,50.995,164573.0
2019-07-24 15:30:00,54.86,54.91,54.84,54.9,182840.0,50.995,51.0415,50.9764,51.0322,182840.0
2019-07-24 15:40:00,54.89,54.94,54.82,54.88,274743.0,51.0229,51.0694,50.9578,51.0136,274743.0
2019-07-24 15:50:00,54.88,54.91,54.65,54.71,367248.0,51.0136,51.0415,50.7998,50.8556,367248.0
2019-07-25 09:30:00,53.33,53.53,52.41,52.9,615602.0,49.5728,49.7587,48.7176,49.1731,615602.0
2019-07-25 09:40:00,52.9,53.55,52.81,52.96,428851.0,49.1731,49.7773,49.0894,49.2289,428851.0
2019-07-25 09:50:00,52.95,53.7,52.9,53.52,369142.0,49.2196,49.9167,49.1731,49.7494,369142.0
2019-07-25 10:00:00,53.53,53.94,53.48,53.86,260396.0,49.7587,50.1398,49.7122,50.0654,260396.0
2019-07-25 10:10:00,53.86,54.0,53.79,53.96,169707.0,50.0654,50.1956,50.0004,50.1584,169707.0
2019-07-25 10:20:00,53.99,54.58,53.99,54.57,295326.0,50.1863,50.7347,50.1863,50.7254,295326.0
2019-07-25 10:30:00,54.59,54.81,54.42,54.73,196764.0,50.744,50.9485,50.586,50.8742,196764.0
2019-07-25 10:40:00,54.74,54.99,54.73,54.9,246555.0,50.8834,51.1158,50.8742,51.0322,246555.0
2019-07-25 10:50:00,54.9,54.92,54.75,54.77,168205.0,51.0322,51.0508,50.8927,50.9113,168205.0
2019-07-25 11:00:00,54.76,55.0,54.75,54.95,184661.0,50.902,51.1251,50.8927,51.0787,184661.0
2019-07-25 11:10:00,54.97,55.22,54.95,55.07,183122.0,51.0972,51.3296,51.0787,51.1902,183122.0
2019-07-25 11:20:00,55.1,55.19,55.03,55.16,74972.0,51.2181,51.3017,51.153,51.2739,74972.0
2019-07-25 11:30:00,55.15,55.32,55.13,55.32,138165.0,51.2646,51.4226,51.246,51.4226,138165.0
2019-07-25 11:40:00,55.32,55.42,55.26,55.34,104720.0,51.4226,51.5155,51.3668,51.4412,104720.0
2019-07-25 11:50:00,55.33,55.34,55.04,55.16,96861.0,51.4319,51.4412,51.1623,51.2739,96861.0
2019-07-25 12:00:00,55.16,55.38,55.15,55.37,83431.0,51.2739,51.4784,51.2646,51.4691,83431.0
2019-07-25 12:10:00,55.37,55.61,55.36,55.6,125182.0,51.4691,51.6922,51.4598,51.6829,125182.0
2019-07-25 12:20:00,55.61,55.64,55.47,55.5,143220.0,51.6922,51.72,51.562,51.5899,143220.0
2019-07-25 12:30:00,55.5,55.77,55.49,55.77,165158.0,51.5899,51.8409,51.5806,51.8409,165158.0
2019-07-25 12:40:00,55.76,55.8,55.61,55.75,94056.0,51.8316,51.8688,51.6922,51.8223,94056.0
2019-07-25 12:50:00,55.77,55.77,55.59,55.66,94340.0,51.8409,51.8409,51.6736,51.7386,94340.0
2019-07-25 13:00:00,55.66,55.68,55.48,55.5,84842.0,51.7386,51.7572,51.5713,51.5899,84842.0
2019-07-25 13:10:00,55.49,55.67,55.48,55.61,75013.0,51.5806,51.7479,51.5713,51.6922,75013.0
2019-07-25 13:20:00,55.62,55.73,55.5,55.72,169055.0,51.7015,51.8037,51.5899,51.7944,169055.0
2019-07-25 13:30:00,55.72,55.72,55.55,55.66,82745.0,51.7944,51.7944,51.6364,51.7386,82745.0
2019-07-25 13:40:00,55.66,55.72,55.63,55.66,143390.0,51.7386,51.7944,51.7107,51.7386,143390.0
2019-07-25 13:50:00,55.68,55.69,55.45,55.47,84453.0,51.7572,51.7665,51.5434,51.562,84453.0
2019-07-25 14:00:00,55.48,55.58,55.41,55.48,111354.0,51.5713,51.6643,51.5062,51.5713,111354.0
2019-07-25 14:10:00,55.48,55.82,55.47,55.76,194314.0,51.5713,51.8874,51.562,51.8316,194314.0
2019-07-25 14:20:00,55.76,55.89,55.73,55.89,133585.0,51.8316,51.9524,51.8037,51.9524,133585.0
2019-07-25 14:30:00,55.88,55.89,55.67,55.7,130161.0,51.9431,51.9524,51.7479,51.7758,130161.0
2019-07-25 14:40:00,55.69,55.88,55.63,55.87,109975.0,51.7665,51.9431,51.7107,51.9338,109975.0
2019-07-25 14:50:00,55.87,55.94,55.74,55.75,192193.0,51.9338,51.9989,51.813,51.8223,192193.0
2019-07-25 15:00:00,55.74,55.89,55.7,55.7,124592.0,51.813,51.9524,51.7758,51.7758,124592.0
2019-07-25 15:10:00,55.7,55.71,55.58,55.7,183960.0,51.7758,51.7851,51.6643,51.7758,183960.0
2019-07-25 15:20:00,55.7,55.71,55.46,55.48,279965.0,51.7758,51.7851,51.5527,51.5713,279965.0
2019-07-25 15:30:00,55.48,55.53,55.25,55.29,239895.0,51.5713,51.6178,51.3575,51.3947,239895.0
2019-07-25 15:40:00,55.27,55.3,54.95,54.99,228515.0,51.3761,51.404,51.0787,51.1158,228515.0
2019-07-25 15:50:00,54.98,55.09,54.85,54.91,539098.0,51.1065,51.2088,50.9857,51.0415,539098.0
2019-07-26 09:30:00,54.9,54.9,53.85,54.24,280535.0,51.0322,51.0322,50.0562,50.4187,280535.0
2019-07-26 09:40:00,54.24,54.44,54.04,54.23,163309.0,50.4187,50.6046,50.2328,50.4094,163309.0
2019-07-26 09:50:00,54.23,54.34,54.11,54.2,117556.0,50.4094,50.5116,50.2978,50.3815,117556.0
2019-07-26 10:00:00,54.19,54.47,54.12,54.41,127584.0,50.3722,50.6325,50.3071,50.5767,127584.0
2019-07-26 10:10:00,54.41,54.53,54.23,54.41,78861.0,50.5767,50.6882,50.4094,50.5767,78861.0
2019-07-26 10:20:00,54.42,54.44,54.09,54.1,101288.0,50.586,50.6046,50.2792,50.2885,101288.0
2019-07-26 10:30:00,54.09,54.11,53.75,53.76,183684.0,50.2792,50.2978,49.9632,49.9725,183684.0
2019-07-26 10:40:00,53.76,53.87,53.68,53.82,122207.0,49.9725,50.0747,49.8981,50.0283,122207.0
2019-07-26 10:50:00,53.82,54.03,53.77,53.99,173820.0,50.0283,50.2235,49.9818,50.1863,173820.0
2019-07-26 11:00:00,53.99,54.05,53.84,53.95,131374.0,50.1863,50.2421,50.0469,50.1491,131374.0
2019-07-26 11:10:00,53.94,54.1,53.88,54.04,89421.0,50.1398,50.2885,50.084,50.2328,89421.0
2019-07-26 11:20:00,54.04,54.16,54.0,54.01,105112.0,50.2328,50.3443,50.1956,50.2049,105112.0
2019-07-26 11:30:00,54.0,54.02,53.71,53.76,95121.0,50.1956,50.2142,49.926,49.9725,95121.0
2019-07-26 11:40:00,53.76,53.82,53.61,53.62,240554.0,49.9725,50.0283,49.8331,49.8424,240554.0
2019-07-26 11:50:00,53.63,53.96,53.62,53.94,106756.0,49.8517,50.1584,49.8424,50.1398,106756.0
2019-07-26 12:00:00,53.95,53.99,53.87,53.96,63286.0,50.1491,50.1863,50.0747,50.1584,63286.0
2019-07-26 12:10:00,53.97,54.03,53.96,54.03,55809.0,50.1677,50.2235,50.1584,50.2235,55809.0
2019-07-26 12:20:00,54.04,54.11,53.99,54.11,42672.0,50.2328,50.2978,50.1863,50.2978,42672.0
2019-07-26 12:30:00,54.1,54.11,54.04,54.09,42988.0,50.2885,50.2978,50.2328,50.2792,42988.0
2019-07-26 12:40:00,54.1,54.1,53.99,54.05,83900.0,50.2885,50.2885,50.1863,50.2421,83900.0
2019-07-26 12:50:00,54.06,54.1,54.01,54.09,36041.0,50.2514,50.2885,50.2049,50.2792,36041.0
2019-07-26 13:00:00,54.09,54.1,53.97,54.0,54012.0,50.2792,50.2885,50.1677,50.1956,54012.0
2019-07-26 13:10:00,53.99,53.99,53.85,53.85,41842.0,50.1863,50.1863,50.0562,50.0562,41842.0
2019-07-26 13:20:00,53.85,53.91,53.83,53.9,62891.0,50.0562,50.1119,50.0376,50.1026,62891.0
2019-07-26 13:30:00,53.9,53.91,53.8,53.83,65860.0,50.1026,50.1119,50.0097,50.0376,65860.0
2019-07-26 13:40:00,53.83,53.83,53.67,53.71,57140.0,50.0376,50.0376,49.8888,49.926,57140.0
2019-07-26 13:50:00,53.72,53.76,53.69,53.72,42739.0,49.9353,49.9725,49.9074,49.9353,42739.0
2019-07-26 14:00:00,53.71,53.74,53.63,53.65,178696.0,49.926,49.9539,49.8517,49.8702,178696.0
2019-07-26 14:10:00,53.65,53.65,53.56,53.58,62422.0,49.8702,49.8702,49.7866,49.8052,62422.0
2019-07-26 14:20:00,53.57,53.57,53.45,53.48,67218.0,49.7959,49.7959,49.6843,49.7122,67218.0
2019-07-26 14:30:00,53.48,53.58,53.47,53.58,61571.0,49.7122,49.8052,49.7029,49.8052,61571.0
2019-07-26 14:40:00,53.58,53.64,53.57,53.61,51753.0,49.8052,49.8609,49.7959,49.8331,51753.0
2019-07-26 14:50:00,53.6,53.63,53.57,53.62,51664.0,49.8238,49.8517,49.7959,49.8424,51664.0
2019-07-26 15:00:00,53.61,53.63,53.53,53.53,58849.0,49.8331,49.8517,49.7587,49.7587,58849.0
2019-07-26 15:10:00,53.53,53.61,53.51,53.54,88504.0,49.7587,49.8331,49.7401,49.768,88504.0
2019-07-26 15:20:00,53.54,53.54,53.47,53.5,108615.0,49.768,49.768,49.7029,49.7308,108615.0
2019-07-26 15:30:00,53.49,53.58,53.48,53.48,156552.0,49.7215,49.8052,49.7122,49.7122,156552.0
2019-07-26 15:40:00,53.49,53.5,53.31,53.32,207427.0,49.7215,49.7308,49.5542,49.5635,207427.0
2019-07-26 15:50:00,53.33,53.36,53.14,53.26,514903.0,49.5728,49.6007,49.3962,49.5077,514903.0
2019-07-29 09:30:00,53.15,53.69,53.01,53.6,155447.0,49.4055,49.9074,49.2753,49.8238,155447.0
2019-07-29 09:40:00,53.63,53.68,53.41,53.53,152796.0,49.8517,49.8981,49.6472,49.7587,152796.0
2019-07-29 09:50:00,53.53,53.57,53.43,53.56,86942.0,49.7587,49.7959,49.6657,49.7866,86942.0
2019-07-29 10:00:00,53.54,53.54,53.29,53.31,85428.0,49.768,49.768,49.5356,49.5542,85428.0
2019-07-29 10:10:00,53.3,53.47,53.3,53.43,62088.0,49.5449,49.7029,49.5449,49.6657,62088.0
2019-07-29 10:20:00,53.44,53.46,53.08,53.08,121187.0,49.675,49.6936,49.3404,49.3404,121187.0
2019-07-29 10:30:00,53.09,53.16,52.97,53.05,125148.0,49.3497,49.4148,49.2381,49.3125,125148.0
2019-07-29 10:40:00,53.04,53.24,53.01,53.24,64584.0,49.3032,49.4891,49.2753,49.4891,64584.0
2019-07-29 10:50:00,53.25,53.27,53.15,53.22,48571.0,49.4984,49.517,49.4055,49.4705,48571.0
2019-07-29 11:00:00,53.22,53.32,53.21,53.29,42117.0,49.4705,49.5635,49.4612,49.5356,42117.0
2019-07-29 11:10:00,53.3,53.39,53.27,53.3,55323.0,49.5449,49.6286,49.517,49.5449,55323.0
2019-07-29 11:20:00,53.3,53.38,53.24,53.3,47105.0,49.5449,49.6193,49.4891,49.5449,47105.0
2019-07-29 11:30:00,53.3,53.3,53.22,53.29,36089.0,49.5449,49.5449,49.4705,49.5356,36089.0
2019-07-29 11:40:00,53.29,53.3,53.22,53.3,42567.0,49.5356,49.5449,49.4705,49.5449,42567.0
2019-07-29 11:50:00,53.3,53.3,53.22,53.3,28868.0,49.5449,49.5449,49.4705,49.5449,28868.0
2019-07-29 12:00:00,53.3,53.32,53.24,53.26,38650.0,49.5449,49.5635,49.4891,49.5077,38650.0
2019-07-29 12:10:00,53.27,53.27,53.09,53.12,81613.0,49.517,49.517,49.3497,49.3776,81613.0
2019-07-29 12:20:00,53.12,53.19,53.11,53.19,30784.0,49.3776,49.4426,49.3683,49.4426,30784.0
2019-07-29 12:30:00,53.19,53.23,53.14,53.15,48934.0,49.4426,49.4798,49.3962,49.4055,48934.0
2019-07-29 12:40:00,53.14,53.18,52.96,53.02,83376.0,49.3962,49.4334,49.2289,49.2846,83376.0
2019-07-29 12:50:00,53.03,53.12,53.01,53.11,40556.0,49.2939,49.3776,49.2753,49.3683,40556.0
2019-07-29 13:00:00,53.12,53.14,53.01,53.04,41756.0,49.3776,49.3962,49.2753,49.3032,41756.0
2019-07-29 13:10:00,53.04,53.07,53.01,53.02,41504.0,49.3032,49.3311,49.2753,49.2846,41504.0
2019-07-29 13:20:00,53.01,53.04,52.97,53.04,37590.0,49.2753,49.3032,49.2381,49.3032,37590.0
2019-07-29 13:30:00,53.03,53.05,53.0,53.03,60535.0,49.2939,49.3125,49.266,49.2939,60535.0
2019-07-29 13:40:00,53.03,53.04,52.84,52.87,97821.0,49.2939,49.3032,49.1173,49.1452,97821.0
2019-07-29 13:50:00,52.87,52.92,52.86,52.9,43785.0,49.1452,49.1917,49.1359,49.1731,43785.0
2019-07-29 14:00:00,52.91,53.06,52.9,53.06,41839.0,49.1824,49.3218,49.1731,49.3218,41839.0
2019-07-29 14:10:00,53.06,53.19,53.05,53.14,60839.0,49.3218,49.4426,49.3125,49.3962,60839.0
2019-07-29 14:20:00,53.14,53.15,53.01,53.07,62206.0,49.3962,49.4055,49.2753,49.3311,62206.0
2019-07-29 14:30:00,53.08,53.08,53.03,53.04,31123.0,49.3404,49.3404,49.2939,49.3032,31123.0
2019-07-29 14:40:00,53.04,53.05,52.95,52.97,32395.0,49.3032,49.3125,49.2196,49.2381,32395.0
2019-07-29 14:50:00,52.96,53.0,52.92,52.94,44945.0,49.2289,49.266,49.1917,49.2103,44945.0
2019-07-29 15:00:00,52.94,52.96,52.87,52.89,43454.0,49.2103,49.2289,49.1452,49.1638,43454.0
2019-07-29 15:10:00,52.89,52.9,52.83,52.89,58725.0,49.1638,49.1731,49.108,49.1638,58725.0
2019-07-29 15:20:00,52.88,52.88,52.79,52.81,63997.0,49.1545,49.1545,49.0708,49.0894,63997.0
2019-07-29 15:30:00,52.8,52.81,52.7,52.7,260896.0,49.0801,49.0894,48.9872,48.9872,260896.0
2019-07-29 15:40:00,52.71,52.9,52.69,52.88,175345.0,48.9965,49.1731,48.9779,49.1545,175345.0
2019-07-29 15:50:00,52.88,52.96,52.82,52.89,186959.0,49.1545,49.2289,49.0987,49.1638,186959.0
2019-07-30 09:30:00,52.55,52.68,52.31,52.42,86274.0,48.8477,48.9686,48.6246,48.7269,86274.0
2019-07-30 09:40:00,52.4,52.55,52.15,52.53,94439.0,48.7083,48.8477,48.4759,48.8291,94439.0
2019-07-30 09:50:00,52.52,52.67,52.43,52.45,73001.0,48.8199,48.9593,48.7362,48.7548,73001.0
2019-07-30 10:00:00,52.45,52.6,52.45,52.58,39677.0,48.7548,48.8942,48.7548,48.8756,39677.0
2019-07-30 10:10:00,52.59,52.62,52.47,52.57,40827.0,48.8849,48.9128,48.7734,48.8663,40827.0
2019-07-30 10:20:00,52.55,52.57,52.47,52.55,32243.0,48.8477,48.8663,48.7734,48.8477,32243.0
2019-07-30 10:30:00,52.55,52.75,52.5,52.66,53034.0,48.8477,49.0336,48.8013,48.95,53034.0
2019-07-30 10:40:00,52.67,52.7,52.54,52.68,35798.0,48.9593,48.9872,48.8384,48.9686,35798.0
2019-07-30 10:50:00,52.69,52.7,52.55,52.56,35260.0,48.9779,48.9872,48.8477,48.857,35260.0
2019-07-30 11:00:00,52.55,52.61,52.52,52.59,29895.0,48.8477,48.9035,48.8199,48.8849,29895.0
2019-07-30 11:10:00,52.59,52.68,52.56,52.62,76292.0,48.8849,48.9686,48.857,48.9128,76292.0
2019-07-30 11:20:00,52.63,52.7,52.57,52.66,61522.0,48.9221,48.9872,48.8663,48.95,61522.0
2019-07-30 11:30:00,52.66,52.71,52.62,52.7,47659.0,48.95,48.9965,48.9128,48.9872,47659.0
2019-07-30 11:40:00,52.69,52.8,52.68,52.77,31291.0,48.9779,49.0801,48.9686,49.0522,31291.0
2019-07-30 11:50:00,52.77,52.77,52.68,52.71,21087.0,49.0522,49.0522,48.9686,48.9965,21087.0
2019-07-30 12:00:00,52.7,52.73,52.63,52.72,27553.0,48.9872,49.0151,48.9221,49.0058,27553.0
2019-07-30 12:10:00,52.72,52.72,52.57,52.57,32641.0,49.0058,49.0058,48.8663,48.8663,32641.0
2019-07-30 12:20:00,52.57,52.6,52.52,52.55,36087.0,48.8663,48.8942,48.8199,48.8477,36087.0
2019-07-30 12:30:00,52.55,52.61,52.54,52.54,49869.0,48.8477,48.9035,48.8384,48.8384,49869.0
2019-07-30 12:40:00,52.54,52.54,52.49,52.5,27196.0,48.8384,48.8384,48.792,48.8013,27196.0
2019-07-30 12:50:00,52.49,52.52,52.46,52.46,21260.0,48.792,48.8199,48.7641,48.7641,21260.0
2019-07-30 13:00:00,52.47,52.51,52.36,52.39,45536.0,48.7734,48.8106,48.6711,48.699,45536.0
2019-07-30 13:10:00,52.4,52.43,52.34,52.36,58305.0,48.7083,48.7362,48.6525,48.6711,58305.0
2019-07-30 13:20:00,52.36,52.36,52.28,52.32,37553.0,48.6711,48.6711,48.5968,48.6339,37553.0
2019-07-30 13:30:00,52.32,52.33,52.24,52.29,131008.0,48.6339,48.6432,48.5596,48.6061,131008.0
2019-07-30 13:40:00,52.3,52.32,52.25,52.25,41978.0,48.6154,48.6339,48.5689,48.5689,41978.0
2019-07-30 13:50:00,52.25,52.3,52.23,52.28,30674.0,48.5689,48.6154,48.5503,48.5968,30674.0
2019-07-30 14:00:00,52.27,52.4,52.27,52.37,29839.0,48.5875,48.7083,48.5875,48.6804,29839.0
2019-07-30 14:10:00,52.36,52.38,52.33,52.35,22726.0,48.6711,48.6897,48.6432,48.6618,22726.0
2019-07-30 14:20:00,52.36,52.37,52.29,52.32,32067.0,48.6711,48.6804,48.6061,48.6339,32067.0
2019-07-30 14:30:00,52.32,52.37,52.29,52.3,48024.0,48.6339,48.6804,48.6061,48.6154,48024.0
2019-07-30 14:40:00,52.29,52.33,52.27,52.33,34336.0,48.6061,48.6432,48.5875,48.6432,34336.0
2019-07-30 14:50:00,52.33,52.36,52.27,52.33,44283.0,48.6432,48.6711,48.5875,48.6432,44283.0
2019-07-30 15:00:00,52.33,52.44,52.31,52.43,31690.0,48.6432,48.7455,48.6246,48.7362,31690.0
2019-07-30 15:10:00,52.42,52.51,52.42,52.51,46194.0,48.7269,48.8106,48.7269,48.8106,46194.0
2019-07-30 15:20:00,52.52,52.55,52.45,52.55,33409.0,48.8199,48.8477,48.7548,48.8477,33409.0
2019-07-30 15:30:00,52.55,52.57,52.51,52.53,88384.0,48.8477,48.8663,48.8106,48.8291,88384.0
2019-07-30 15:40:00,52.54,52.55,52.5,52.53,83897.0,48.8384,48.8477,48.8013,48.8291,83897.0
2019-07-30 15:50:00,52.53,52.56,52.4,52.56,272715.0,48.8291,48.857,48.7083,48.857,272715.0
2019-07-31 09:30:00,52.55,52.71,52.42,52.53,104690.0,48.8477,48.9965,48.7269,48.8291,104690.0
2019-07-31 09:40:00,52.52,52.53,52.21,52.39,101547.0,48.8199,48.8291,48.5317,48.699,101547.0
2019-07-31 09:50:00,52.39,52.58,52.39,52.57,41334.0,48.699,48.8756,48.699,48.8663,41334.0
2019-07-31 10:00:00,52.56,52.56,52.33,52.38,61904.0,48.857,48.857,48.6432,48.6897,61904.0
2019-07-31 10:10:00,52.38,52.4,52.28,52.28,61598.0,48.6897,48.7083,48.5968,48.5968,61598.0
2019-07-31 10:20:00,52.28,52.29,52.18,52.26,71661.0,48.5968,48.6061,48.5038,48.5782,71661.0
2019-07-31 10:30:00,52.25,52.27,52.15,52.22,85725.0,48.5689,48.5875,48.4759,48.541,85725.0
2019-07-31 10:40:00,52.22,52.22,52.1,52.15,25680.0,48.541,48.541,48.4294,48.4759,25680.0
2019-07-31 10:50:00,52.14,52.2,52.07,52.14,32660.0,48.4666,48.5224,48.4016,48.4666,32660.0
2019-07-31 11:00:00,52.14,52.22,52.13,52.22,58163.0,48.4666,48.541,48.4573,48.541,58163.0
2019-07-31 11:10:00,52.22,52.3,52.21,52.24,69558.0,48.541,48.6154,48.5317,48.5596,69558.0
2019-07-31 11:20:00,52.23,52.27,52.22,52.25,35230.0,48.5503,48.5875,48.541,48.5689,35230.0
2019-07-31 11:30:00,52.25,52.3,52.22,52.24,62444.0,48.5689,48.6154,48.541,48.5596,62444.0
2019-07-31 11:40:00,52.25,52.32,52.21,52.25,50665.0,48.5689,48.6339,48.5317,48.5689,50665.0
2019-07-31 11:50:00,52.26,52.32,52.22,52.27,114065.0,48.5782,48.6339,48.541,48.5875,114065.0
2019-07-31 12:00:00,52.27,52.34,52.25,52.27,131991.0,48.5875,48.6525,48.5689,48.5875,131991.0
2019-07-31 12:10:00,52.27,52.32,52.22,52.28,103123.0,48.5875,48.6339,48.541,48.5968,103123.0
2019-07-31 12:20:00,52.28,52.33,52.26,52.32,30827.0,48.5968,48.6432,48.5782,48.6339,30827.0
2019-07-31 12:30:00,52.33,52.47,52.33,52.42,28850.0,48.6432,48.7734,48.6432,48.7269,28850.0
2019-07-31 12:40:00,52.43,52.45,52.4,52.43,32003.0,48.7362,48.7548,48.7083,48.7362,32003.0
2019-07-31 12:50:00,52.43,52.49,52.41,52.46,18668.0,48.7362,48.792,48.7176,48.7641,18668.0
2019-07-31 13:00:00,52.46,52.51,52.41,52.48,26520.0,48.7641,48.8106,48.7176,48.7827,26520.0
2019-07-31 13:10:00,52.48,52.55,52.48,52.53,16336.0,48.7827,48.8477,48.7827,48.8291,16336.0
2019-07-31 13:20:00,52.54,52.64,52.53,52.62,28465.0,48.8384,48.9314,48.8291,48.9128,28465.0
2019-07-31 13:30:00,52.61,52.63,52.5,52.5,27514.0,48.9035,48.9221,48.8013,48.8013,27514.0
2019-07-31 13:40:00,52.5,52.58,52.5,52.56,22792.0,48.8013,48.8756,48.8013,48.857,22792.0
2019-07-31 13:50:00,52.57,52.59,52.5,52.58,30286.0,48.8663,48.8849,48.8013,48.8756,30286.0
2019-07-31 14:00:00,52.57,52.57,52.26,52.37,72863.0,48.8663,48.8663,48.5782,48.6804,72863.0
2019-07-31 14:10:00,52.36,52.39,52.24,52.26,43705.0,48.6711,48.699,48.5596,48.5782,43705.0
2019-07-31 14:20:00,52.25,52.27,52.17,52.21,28546.0,48.5689,48.5875,48.4945,48.5317,28546.0
2019-07-31 14:30:00,52.21,52.28,52.06,52.08,55464.0,48.5317,48.5968,48.3923,48.4109,55464.0
2019-07-31 14:40:00,52.06,52.1,51.74,51.76,143205.0,48.3923,48.4294,48.0948,48.1134,143205.0
2019-07-31 14:50:00,51.77,51.85,51.39,51.8,165838.0,48.1227,48.1971,47.7695,48.1506,165838.0
2019-07-31 15:00:00,51.79,52.05,51.72,51.93,90401.0,48.1413,48.383,48.0762,48.2714,90401.0
2019-07-31 15:10:00,51.94,51.96,51.83,51.95,131848.0,48.2807,48.2993,48.1785,48.29,131848.0
2019-07-31 15:20:00,51.97,52.11,51.91,52.06,83261.0,48.3086,48.4387,48.2528,48.3923,83261.0
2019-07-31 15:30:00,52.05,52.06,51.91,51.98,128886.0,48.383,48.3923,48.2528,48.3179,128886.0
2019-07-31 15:40:00,51.98,52.03,51.83,51.85,166400.0,48.3179,48.3644,48.1785,48.1971,166400.0
2019-07-31 15:50:00,51.85,51.85,51.5,51.52,475350.0,48.1971,48.1971,47.8717,47.8903,475350.0
2019-08-01 09:30:00,51.58,51.62,51.29,51.35,169209.0,47.9461,47.9833,47.6765,47.7323,169209.0
2019-08-01 09:40:00,51.34,51.51,51.28,51.5,86957.0,47.723,47.881,47.6672,47.8717,86957.0
2019-08-01 09:50:00,51.51,51.57,51.4,51.41,77682.0,47.881,47.9368,47.7788,47.7881,77682.0
2019-08-01 10:00:00,51.41,51.65,51.35,51.65,113326.0,47.7881,48.0111,47.7323,48.0111,113326.0
2019-08-01 10:10:00,51.66,51.77,51.63,51.75,55398.0,48.0204,48.1227,47.9926,48.1041,55398.0
2019-08-01 10:20:00,51.76,51.93,51.73,51.87,53230.0,48.1134,48.2714,48.0855,48.2156,53230.0
2019-08-01 10:30:00,51.87,52.07,51.85,52.0,57423.0,48.2156,48.4016,48.1971,48.3365,57423.0
2019-08-01 10:40:00,52.0,52.06,51.91,52.02,51804.0,48.3365,48.3923,48.2528,48.3551,51804.0
2019-08-01 10:50:00,52.02,52.11,52.0,52.09,37244.0,48.3551,48.4387,48.3365,48.4201,37244.0
2019-08-01 11:00:00,52.08,52.16,52.03,52.04,42143.0,48.4109,48.4852,48.3644,48.3737,42143.0
2019-08-01 11:10:00,52.04,52.2,52.04,52.13,41146.0,48.3737,48.5224,48.3737,48.4573,41146.0
2019-08-01 11:20:00,52.13,52.23,52.12,52.22,63016.0,48.4573,48.5503,48.448,48.541,63016.0
2019-08-01 11:30:00,52.21,52.22,52.12,52.21,70671.0,48.5317,48.541,48.448,48.5317,70671.0
2019-08-01 11:40:00,52.22,52.28,52.11,52.13,58202.0,48.541,48.5968,48.4387,48.4573,58202.0
2019-08-01 11:50:00,52.13,52.13,51.92,51.94,35120.0,48.4573,48.4573,48.2621,48.2807,35120.0
2019-08-01 12:00:00,51.93,51.96,51.89,51.91,31268.0,48.2714,48.2993,48.2342,48.2528,31268.0
2019-08-01 12:10:00,51.91,51.92,51.72,51.72,30502.0,48.2528,48.2621,48.0762,48.0762,30502.0
2019-08-01 12:20:00,51.72,51.78,51.7,51.76,44044.0,48.0762,48.132,48.0576,48.1134,44044.0
2019-08-01 12:30:00,51.76,51.77,51.67,51.71,89585.0,48.1134,48.1227,48.0297,48.0669,89585.0
2019-08-01 12:40:00,51.7,51.72,51.59,51.59,31035.0,48.0576,48.0762,47.9554,47.9554,31035.0
2019-08-01 12:50:00,51.59,51.64,51.55,51.62,66865.0,47.9554,48.0019,47.9182,47.9833,66865.0
2019-08-01 13:00:00,51.61,51.64,51.56,51.63,44355.0,47.974,48.0019,47.9275,47.9926,44355.0
2019-08-01 13:10:00,51.62,51.62,51.45,51.46,42991.0,47.9833,47.9833,47.8252,47.8345,42991.0
2019-08-01 13:20:00,51.45,51.5,51.07,51.1,124054.0,47.8252,47.8717,47.472,47.4999,124054.0
2019-08-01 13:30:00,51.06,51.19,50.74,50.74,116487.0,47.4627,47.5836,47.1653,47.1653,116487.0
2019-08-01 13:40:00,50.74,50.83,50.57,50.72,107100.0,47.1653,47.2489,47.0072,47.1467,107100.0
2019-08-01 13:50:00,50.69,50.78,50.53,50.78,85152.0,47.1188,47.2024,46.9701,47.2024,85152.0
2019-08-01 14:00:00,50.76,50.84,50.56,50.61,65695.0,47.1838,47.2582,46.9979,47.0444,65695.0
2019-08-01 14:10:00,50.6,50.63,50.42,50.63,79137.0,47.0351,47.063,46.8678,47.063,79137.0
2019-08-01 14:20:00,50.63,50.65,50.47,50.62,90508.0,47.063,47.0816,46.9143,47.0537,90508.0
2019-08-01 14:30:00,50.6,50.76,50.58,50.64,83561.0,47.0351,47.1838,47.0165,47.0723,83561.0
2019-08-01 14:40:00,50.66,50.79,50.56,50.79,69774.0,47.0909,47.2117,46.9979,47.2117,69774.0
2019-08-01 14:50:00,50.79,50.91,50.78,50.81,99997.0,47.2117,47.3233,47.2024,47.2303,99997.0
2019-08-01 15:00:00,50.82,50.85,50.71,50.75,80874.0,47.2396,47.2675,47.1374,47.1746,80874.0
2019-08-01 15:10:00,50.76,50.83,50.68,50.75,73660.0,47.1838,47.2489,47.1095,47.1746,73660.0
2019-08-01 15:20:00,50.75,50.87,50.7,50.78,75925.0,47.1746,47.2861,47.1281,47.2024,75925.0
2019-08-01 15:30:00,50.79,50.82,50.69,50.8,106889.0,47.2117,47.2396,47.1188,47.221,106889.0
2019-08-01 15:40:00,50.81,50.97,50.77,50.95,251059.0,47.2303,47.3791,47.1931,47.3605,251059.0
2019-08-01 15:50:00,50.95,51.01,50.82,50.97,514931.0,47.3605,47.4162,47.2396,47.3791,514931.0
2019-08-02 09:30:00,50.84,50.97,50.4,50.7,68411.0,47.2582,47.3791,46.8492,47.1281,68411.0
2019-08-02 09:40:00,50.69,50.69,50.41,50.51,48352.0,47.1188,47.1188,46.8585,46.9515,48352.0
2019-08-02 09:50:00,50.51,50.56,50.39,50.46,55848.0,46.9515,46.9979,46.8399,46.905,55848.0
2019-08-02 10:00:00,50.48,50.54,50.31,50.37,97332.0,46.9236,46.9793,46.7656,46.8213,97332.0
2019-08-02 10:10:00,50.37,50.4,50.28,50.32,58199.0,46.8213,46.8492,46.7377,46.7748,58199.0
2019-08-02 10:20:00,50.32,50.45,50.3,50.42,38516.0,46.7748,46.8957,46.7563,46.8678,38516.0
2019-08-02 10:30:00,50.42,50.43,50.29,50.3,58911.0,46.8678,46.8771,46.747,46.7563,58911.0
2019-08-02 10:40:00,50.3,50.37,50.25,50.26,47984.0,46.7563,46.8213,46.7098,46.7191,47984.0
2019-08-02 10:50:00,50.26,50.37,50.25,50.31,77600.0,46.7191,46.8213,46.7098,46.7656,77600.0
2019-08-02 11:00:00,50.32,50.69,50.29,50.66,108717.0,46.7748,47.1188,46.747,47.0909,108717.0
2019-08-02 11:10:00,50.67,50.78,50.56,50.77,54704.0,47.1002,47.2024,46.9979,47.1931,54704.0
2019-08-02 11:20:00,50.76,50.76,50.54,50.57,75974.0,47.1838,47.1838,46.9793,47.0072,75974.0
2019-08-02 11:30:00,50.58,50.68,50.44,50.45,67279.0,47.0165,47.1095,46.8864,46.8957,67279.0
2019-08-02 11:40:00,50.46,50.5,50.38,50.49,69741.0,46.905,46.9422,46.8306,46.9329,69741.0
2019-08-02 11:50:00,50.49,50.61,50.38,50.53,67341.0,46.9329,47.0444,46.8306,46.9701,67341.0
2019-08-02 12:00:00,50.51,50.55,50.44,50.55,42472.0,46.9515,46.9886,46.8864,46.9886,42472.0
2019-08-02 12:10:00,50.54,50.66,50.51,50.65,36952.0,46.9793,47.0909,46.9515,47.0816,36952.0
2019-08-02 12:20:00,50.65,50.72,50.6,50.66,43605.0,47.0816,47.1467,47.0351,47.0909,43605.0
2019-08-02 12:30:00,50.66,50.67,50.57,50.6,38809.0,47.0909,47.1002,47.0072,47.0351,38809.0
2019-08-02 12:40:00,50.6,50.63,50.43,50.45,55048.0,47.0351,47.063,46.8771,46.8957,55048.0
2019-08-02 12:50:00,50.46,50.51,50.42,50.43,40283.0,46.905,46.9515,46.8678,46.8771,40283.0
2019-08-02 13:00:00,50.42,50.46,50.34,50.41,50797.0,46.8678,46.905,46.7934,46.8585,50797.0
2019-08-02 13:10:00,50.41,50.45,50.33,50.44,49803.0,46.8585,46.8957,46.7841,46.8864,49803.0
2019-08-02 13:20:00,50.43,50.5,50.41,50.41,43761.0,46.8771,46.9422,46.8585,46.8585,43761.0
2019-08-02 13:30:00,50.42,50.43,50.38,50.41,54762.0,46.8678,46.8771,46.8306,46.8585,54762.0
2019-08-02 13:40:00,50.41,50.54,50.41,50.52,47245.0,46.8585,46.9793,46.8585,46.9608,47245.0
2019-08-02 13:50:00,50.52,50.57,50.5,50.55,30492.0,46.9608,47.0072,46.9422,46.9886,30492.0
2019-08-02 14:00:00,50.55,50.61,50.5,50.6,41397.0,46.9886,47.0444,46.9422,47.0351,41397.0
2019-08-02 14:10:00,50.61,50.66,50.6,50.64,30254.0,47.0444,47.0909,47.0351,47.0723,30254.0
2019-08-02 14:20:00,50.64,50.73,50.59,50.62,47943.0,47.0723,47.156,47.0258,47.0537,47943.0
2019-08-02 14:30:00,50.62,50.65,50.57,50.63,37816.0,47.0537,47.0816,47.0072,47.063,37816.0
2019-08-02 14:40:00,50.62,50.63,50.46,50.5,45441.0,47.0537,47.063,46.905,46.9422,45441.0
2019-08-02 14:50:00,50.5,50.52,50.43,50.51,45868.0,46.9422,46.9608,46.8771,46.9515,45868.0
2019-08-02 15:00:00,50.51,50.59,50.49,50.55,43408.0,46.9515,47.0258,46.9329,46.9886,43408.0
2019-08-02 15:10:00,50.55,50.55,50.45,50.5,66144.0,46.9886,46.9886,46.8957,46.9422,66144.0
2019-08-02 15:20:00,50.5,50.7,50.5,50.66,59509.0,46.9422,47.1281,46.9422,47.0909,59509.0
2019-08-02 15:30:00,50.66,50.92,50.6,50.8,136144.0,47.0909,47.3326,47.0351,47.221,136144.0
2019-08-02 15:40:00,50.8,50.85,50.68,50.68,114680.0,47.221,47.2675,47.1095,47.1095,114680.0
2019-08-02 15:50:00,50.69,50.71,50.56,50.61,267401.0,47.1188,47.1374,46.9979,47.0444,267401.0
2019-08-05 09:30:00,50.0,50.0,49.56,49.62,258748.0,46.4774,46.4774,46.0684,46.1242,258748.0
2019-08-05 09:40:00,49.62,49.68,49.41,49.47,117297.0,46.1242,46.1799,45.929,45.9847,117297.0
2019-08-05 09:50:00,49.44,49.5,49.23,49.24,114243.0,45.9568,46.0126,45.7616,45.7709,114243.0
2019-08-05 10:00:00,49.23,49.44,49.19,49.41,104689.0,45.7616,45.9568,45.7245,45.929,104689.0
2019-08-05 10:10:00,49.42,49.52,49.36,49.38,66184.0,45.9383,46.0312,45.8825,45.9011,66184.0
2019-08-05 10:20:00,49.39,49.56,49.24,49.27,93248.0,45.9104,46.0684,45.7709,45.7988,93248.0
2019-08-05 10:30:00,49.27,49.27,49.03,49.08,64679.0,45.7988,45.7988,45.5757,45.6222,64679.0
2019-08-05 10:40:00,49.08,49.11,49.02,49.07,70340.0,45.6222,45.6501,45.5664,45.6129,70340.0
2019-08-05 10:50:00,49.06,49.15,48.94,49.04,103385.0,45.6036,45.6873,45.4921,45.585,103385.0
2019-08-05 11:00:00,49.03,49.11,49.0,49.04,124746.0,45.5757,45.6501,45.5478,45.585,124746.0
2019-08-05 11:10:00,49.03,49.1,48.99,48.99,78290.0,45.5757,45.6408,45.5385,45.5385,78290.0
2019-08-05 11:20:00,48.98,49.0,48.92,48.96,67217.0,45.5293,45.5478,45.4735,45.5107,67217.0
2019-08-05 11:30:00,48.96,49.03,48.9,48.94,87863.0,45.5107,45.5757,45.4549,45.4921,87863.0
2019-08-05 11:40:00,48.95,48.97,48.83,48.92,101192.0,45.5014,45.52,45.3898,45.4735,101192.0
2019-08-05 11:50:00,48.92,48.99,48.87,48.87,182507.0,45.4735,45.5385,45.427,45.427,182507.0
2019-08-05 12:00:00,48.87,48.98,48.84,48.96,128397.0,45.427,45.5293,45.3991,45.5107,128397.0
2019-08-05 12:10:00,48.95,49.19,48.94,49.19,78321.0,45.5014,45.7245,45.4921,45.7245,78321.0
2019-08-05 12:20:00,49.19,49.23,49.01,49.05,70908.0,45.7245,45.7616,45.5571,45.5943,70908.0
2019-08-05 12:30:00,49.05,49.1,49.03,49.04,44004.0,45.5943,45.6408,45.5757,45.585,44004.0
2019-08-05 12:40:00,49.04,49.04,48.88,48.92,77432.0,45.585,45.585,45.4363,45.4735,77432.0
2019-08-05 12:50:00,48.91,48.98,48.77,48.78,68939.0,45.4642,45.5293,45.334,45.3433,68939.0
2019-08-05 13:00:00,48.79,48.85,48.77,48.78,66397.0,45.3526,45.4084,45.334,45.3433,66397.0
2019-08-05 13:10:00,48.79,48.84,48.74,48.82,58972.0,45.3526,45.3991,45.3062,45.3805,58972.0
2019-08-05 13:20:00,48.81,48.89,48.57,48.65,148280.0,45.3712,45.4456,45.1481,45.2225,148280.0
2019-08-05 13:30:00,48.67,48.7,48.59,48.7,38321.0,45.2411,45.269,45.1667,45.269,38321.0
2019-08-05 13:40:00,48.7,48.73,48.52,48.54,63321.0,45.269,45.2969,45.1017,45.1203,63321.0
2019-08-05 13:50:00,48.56,48.61,48.51,48.61,49099.0,45.1388,45.1853,45.0924,45.1853,49099.0
2019-08-05 14:00:00,48.61,48.61,48.52,48.55,61827.0,45.1853,45.1853,45.1017,45.1295,61827.0
2019-08-05 14:10:00,48.54,48.6,48.51,48.54,49128.0,45.1203,45.176,45.0924,45.1203,49128.0
2019-08-05 14:20:00,48.54,48.55,48.42,48.47,65335.0,45.1203,45.1295,45.0087,45.0552,65335.0
2019-08-05 14:30:00,48.49,48.5,48.4,48.44,55711.0,45.0738,45.0831,44.9901,45.0273,55711.0
2019-08-05 14:40:00,48.44,48.63,48.43,48.58,97518.0,45.0273,45.2039,45.018,45.1574,97518.0
2019-08-05 14:50:00,48.56,48.65,48.5,48.55,52437.0,45.1388,45.2225,45.0831,45.1295,52437.0
2019-08-05 15:00:00,48.55,48.6,48.43,48.45,84736.0,45.1295,45.176,45.018,45.0366,84736.0
2019-08-05 15:10:00,48.45,48.8,48.45,48.77,129353.0,45.0366,45.3619,45.0366,45.334,129353.0
2019-08-05 15:20:00,48.77,48.94,48.76,48.84,206057.0,45.334,45.4921,45.3248,45.3991,206057.0
2019-08-05 15:30:00,48.83,49.0,48.72,48.95,125489.0,45.3898,45.5478,45.2876,45.5014,125489.0
2019-08-05 15:40:00,48.95,49.03,48.89,48.92,168566.0,45.5014,45.5757,45.4456,45.4735,168566.0
2019-08-05 15:50:00,48.93,49.07,48.85,48.95,340543.0,45.4828,45.6129,45.4084,45.5014,340543.0
2019-08-06 09:30:00,49.39,49.48,49.06,49.41,147599.0,45.9104,45.994,45.6036,45.929,147599.0
2019-08-06 09:40:00,49.41,49.58,49.21,49.23,85488.0,45.929,46.087,45.743,45.7616,85488.0
2019-08-06 09:50:00,49.25,49.43,49.23,49.33,63481.0,45.7802,45.9475,45.7616,45.8546,63481.0
2019-08-06 10:00:00,49.32,49.36,49.17,49.3,39811.0,45.8453,45.8825,45.7059,45.8267,39811.0
2019-08-06 10:10:00,49.28,49.29,49.05,49.13,52489.0,45.8081,45.8174,45.5943,45.6687,52489.0
2019-08-06 10:20:00,49.14,49.36,49.13,49.3,48084.0,45.678,45.8825,45.6687,45.8267,48084.0
2019-08-06 10:30:00,49.29,49.44,49.23,49.31,47406.0,45.8174,45.9568,45.7616,45.836,47406.0
2019-08-06 10:40:00,49.31,49.42,49.26,49.26,37518.0,45.836,45.9383,45.7895,45.7895,37518.0
2019-08-06 10:50:00,49.27,49.34,49.15,49.32,58237.0,45.7988,45.8639,45.6873,45.8453,58237.0
2019-08-06 11:00:00,49.32,49.32,49.22,49.24,52215.0,45.8453,45.8453,45.7523,45.7709,52215.0
2019-08-06 11:10:00,49.23,49.24,49.08,49.09,37697.0,45.7616,45.7709,45.6222,45.6315,37697.0
2019-08-06 11:20:00,49.09,49.25,49.07,49.22,32850.0,45.6315,45.7802,45.6129,45.7523,32850.0
2019-08-06 11:30:00,49.22,49.31,49.2,49.3,40457.0,45.7523,45.836,45.7338,45.8267,40457.0
2019-08-06 11:40:00,49.3,49.45,49.29,49.44,34623.0,45.8267,45.9661,45.8174,45.9568,34623.0
2019-08-06 11:50:00,49.44,49.56,49.39,49.55,30026.0,45.9568,46.0684,45.9104,46.0591,30026.0
2019-08-06 12:00:00,49.56,49.58,49.36,49.37,40776.0,46.0684,46.087,45.8825,45.8918,40776.0
2019-08-06 12:10:00,49.38,49.47,49.35,49.42,24548.0,45.9011,45.9847,45.8732,45.9383,24548.0
2019-08-06 12:20:00,49.42,49.46,49.34,49.34,71741.0,45.9383,45.9754,45.8639,45.8639,71741.0
2019-08-06 12:30:00,49.35,49.35,49.26,49.32,28781.0,45.8732,45.8732,45.7895,45.8453,28781.0
2019-08-06 12:40:00,49.33,49.39,49.29,49.34,22644.0,45.8546,45.9104,45.8174,45.8639,22644.0
2019-08-06 12:50:00,49.35,49.35,49.21,49.23,40724.0,45.8732,45.8732,45.743,45.7616,40724.0
2019-08-06 13:00:00,49.23,49.34,49.22,49.28,31009.0,45.7616,45.8639,45.7523,45.8081,31009.0
2019-08-06 13:10:00,49.27,49.29,49.22,49.28,63505.0,45.7988,45.8174,45.7523,45.8081,63505.0
2019-08-06 13:20:00,49.29,49.42,49.27,49.35,25523.0,45.8174,45.9383,45.7988,45.8732,25523.0
2019-08-06 13:30:00,49.36,49.47,49.34,49.47,37477.0,45.8825,45.9847,45.8639,45.9847,37477.0
2019-08-06 13:40:00,49.46,49.56,49.44,49.55,34323.0,45.9754,46.0684,45.9568,46.0591,34323.0
2019-08-06 13:50:00,49.55,49.57,49.46,49.5,32445.0,46.0591,46.0777,45.9754,46.0126,32445.0
2019-08-06 14:00:00,49.49,49.57,49.43,49.52,50264.0,46.0033,46.0777,45.9475,46.0312,50264.0
2019-08-06 14:10:00,49.52,49.68,49.51,49.66,39991.0,46.0312,46.1799,46.0219,46.1613,39991.0
2019-08-06 14:20:00,49.67,49.69,49.6,49.66,26351.0,46.1706,46.1892,46.1056,46.1613,26351.0
2019-08-06 14:30:00,49.65,49.71,49.61,49.62,37153.0,46.1521,46.2078,46.1149,46.1242,37153.0
2019-08-06 14:40:00,49.61,49.68,49.57,49.62,35937.0,46.1149,46.1799,46.0777,46.1242,35937.0
2019-08-06 14:50:00,49.62,49.64,49.55,49.58,32341.0,46.1242,46.1428,46.0591,46.087,32341.0
2019-08-06 15:00:00,49.58,49.62,49.53,49.56,45475.0,46.087,46.1242,46.0405,46.0684,45475.0
2019-08-06 15:10:00,49.55,49.63,49.52,49.61,52186.0,46.0591,46.1335,46.0312,46.1149,52186.0
2019-08-06 15:20:00,49.62,49.67,49.55,49.61,111372.0,46.1242,46.1706,46.0591,46.1149,111372.0
2019-08-06 15:30:00,49.6,49.63,49.48,49.63,106253.0,46.1056,46.1335,45.994,46.1335,106253.0
2019-08-06 15:40:00,49.62,49.76,49.62,49.72,162888.0,46.1242,46.2543,46.1242,46.2171,162888.0
2019-08-06 15:50:00,49.72,49.79,49.63,49.72,267837.0,46.2171,46.2822,46.1335,46.2171,267837.0
2019-08-07 09:30:00,49.18,49.4,49.0,49.36,115302.0,45.7152,45.9197,45.5478,45.8825,115302.0
2019-08-07 09:40:00,49.34,49.34,48.77,48.97,96229.0,45.8639,45.8639,45.334,45.52,96229.0
2019-08-07 09:50:00,48.95,49.06,48.89,48.92,51293.0,45.5014,45.6036,45.4456,45.4735,51293.0
2019-08-07 10:00:00,48.93,49.15,48.8,49.03,82503.0,45.4828,45.6873,45.3619,45.5757,82503.0
2019-08-07 10:10:00,49.03,49.24,49.03,49.12,56358.0,45.5757,45.7709,45.5757,45.6594,56358.0
2019-08-07 10:20:00,49.13,49.19,49.04,49.09,38389.0,45.6687,45.7245,45.585,45.6315,38389.0
2019-08-07 10:30:00,49.07,49.48,49.07,49.48,73488.0,45.6129,45.994,45.6129,45.994,73488.0
2019-08-07 10:40:00,49.46,49.46,49.24,49.29,44896.0,45.9754,45.9754,45.7709,45.8174,44896.0
2019-08-07 10:50:00,49.33,49.53,49.28,49.52,52362.0,45.8546,46.0405,45.8081,46.0312,52362.0
2019-08-07 11:00:00,49.51,49.53,49.23,49.37,45507.0,46.0219,46.0405,45.7616,45.8918,45507.0
2019-08-07 11:10:00,49.36,49.5,49.33,49.49,48877.0,45.8825,46.0126,45.8546,46.0033,48877.0
2019-08-07 11:20:00,49.49,49.51,49.37,49.42,44134.0,46.0033,46.0219,45.8918,45.9383,44134.0
2019-08-07 11:30:00,49.41,49.46,49.27,49.33,52205.0,45.929,45.9754,45.7988,45.8546,52205.0
2019-08-07 11:40:00,49.34,49.38,49.22,49.29,37906.0,45.8639,45.9011,45.7523,45.8174,37906.0
2019-08-07 11:50:00,49.29,49.4,49.24,49.3,38609.0,45.8174,45.9197,45.7709,45.8267,38609.0
2019-08-07 12:00:00,49.3,49.33,49.16,49.21,33769.0,45.8267,45.8546,45.6966,45.743,33769.0
2019-08-07 12:10:00,49.21,49.38,49.19,49.36,40858.0,45.743,45.9011,45.7245,45.8825,40858.0
2019-08-07 12:20:00,49.35,49.41,49.28,49.38,27899.0,45.8732,45.929,45.8081,45.9011,27899.0
2019-08-07 12:30:00,49.37,49.57,49.36,49.52,186713.0,45.8918,46.0777,45.8825,46.0312,186713.0
2019-08-07 12:40:00,49.51,49.54,49.45,49.48,43997.0,46.0219,46.0498,45.9661,45.994,43997.0
2019-08-07 12:50:00,49.49,49.66,49.48,49.65,30290.0,46.0033,46.1613,45.994,46.1521,30290.0
2019-08-07 13:00:00,49.65,49.69,49.6,49.65,33058.0,46.1521,46.1892,46.1056,46.1521,33058.0
2019-08-07 13:10:00,49.65,49.66,49.56,49.65,44972.0,46.1521,46.1613,46.0684,46.1521,44972.0
2019-08-07 13:20:00,49.66,49.75,49.64,49.73,49666.0,46.1613,46.245,46.1428,46.2264,49666.0
2019-08-07 13:30:00,49.73,49.95,49.73,49.95,77610.0,46.2264,46.4309,46.2264,46.4309,77610.0
2019-08-07 13:40:00,49.95,49.98,49.89,49.91,35086.0,46.4309,46.4588,46.3751,46.3937,35086.0
2019-08-07 13:50:00,49.91,49.95,49.87,49.87,29467.0,46.3937,46.4309,46.3566,46.3566,29467.0
2019-08-07 14:00:00,49.88,49.96,49.87,49.96,38296.0,46.3658,46.4402,46.3566,46.4402,38296.0
2019-08-07 14:10:00,49.95,49.99,49.81,49.81,47428.0,46.4309,46.4681,46.3008,46.3008,47428.0
2019-08-07 14:20:00,49.82,49.95,49.8,49.95,29627.0,46.3101,46.4309,46.2915,46.4309,29627.0
2019-08-07 14:30:00,49.94,49.99,49.92,49.96,39010.0,46.4216,46.4681,46.403,46.4402,39010.0
2019-08-07 14:40:00,49.95,50.12,49.94,50.05,56445.0,46.4309,46.5889,46.4216,46.5239,56445.0
2019-08-07 14:50:00,50.05,50.13,50.04,50.12,36634.0,46.5239,46.5982,46.5146,46.5889,36634.0
2019-08-07 15:00:00,50.12,50.14,49.98,50.01,49126.0,46.5889,46.6075,46.4588,46.4867,49126.0
2019-08-07 15:10:00,50.01,50.06,49.93,50.06,65981.0,46.4867,46.5332,46.4123,46.5332,65981.0
2019-08-07 15:20:00,50.06,50.12,50.01,50.11,49531.0,46.5332,46.5889,46.4867,46.5796,49531.0
2019-08-07 15:30:00,50.12,50.17,50.04,50.15,114310.0,46.5889,46.6354,46.5146,46.6168,114310.0
2019-08-07 15:40:00,50.14,50.15,49.9,49.92,165051.0,46.6075,46.6168,46.3844,46.403,165051.0
2019-08-07 15:50:00,49.91,50.01,49.76,49.93,296841.0,46.3937,46.4867,46.2543,46.4123,296841.0
2019-08-08 09:30:00,50.14,50.33,49.91,50.18,92893.0,46.6075,46.7841,46.3937,46.6447,92893.0
2019-08-08 09:40:00,50.18,50.39,50.17,50.28,69720.0,46.6447,46.8399,46.6354,46.7377,69720.0
2019-08-08 09:50:00,50.26,50.34,50.13,50.15,45563.0,46.7191,46.7934,46.5982,46.6168,45563.0
2019-08-08 10:00:00,50.16,50.23,50.08,50.23,43722.0,46.6261,46.6912,46.5518,46.6912,43722.0
2019-08-08 10:10:00,50.26,50.3,50.17,50.28,20520.0,46.7191,46.7563,46.6354,46.7377,20520.0
2019-08-08 10:20:00,50.27,50.27,50.06,50.06,20509.0,46.7284,46.7284,46.5332,46.5332,20509.0
2019-08-08 10:30:00,50.07,50.26,50.07,50.2,33304.0,46.5425,46.7191,46.5425,46.6633,33304.0
2019-08-08 10:40:00,50.2,50.29,50.19,50.23,38869.0,46.6633,46.747,46.654,46.6912,38869.0
2019-08-08 10:50:00,50.23,50.33,50.23,50.25,41685.0,46.6912,46.7841,46.6912,46.7098,41685.0
2019-08-08 11:00:00,50.25,50.3,50.2,50.22,41085.0,46.7098,46.7563,46.6633,46.6819,41085.0
2019-08-08 11:10:00,50.22,50.39,50.2,50.38,62992.0,46.6819,46.8399,46.6633,46.8306,62992.0
2019-08-08 11:20:00,50.37,50.41,50.29,50.31,39242.0,46.8213,46.8585,46.747,46.7656,39242.0
2019-08-08 11:30:00,50.31,50.44,50.31,50.44,27744.0,46.7656,46.8864,46.7656,46.8864,27744.0
2019-08-08 11:40:00,50.44,50.5,50.4,50.48,29630.0,46.8864,46.9422,46.8492,46.9236,29630.0
2019-08-08 11:50:00,50.48,50.55,50.44,50.48,21992.0,46.9236,46.9886,46.8864,46.9236,21992.0
2019-08-08 12:00:00,50.48,50.59,50.48,50.51,26822.0,46.9236,47.0258,46.9236,46.9515,26822.0
2019-08-08 12:10:00,50.51,50.67,50.51,50.66,25511.0,46.9515,47.1002,46.9515,47.0909,25511.0
2019-08-08 12:20:00,50.66,50.66,50.6,50.62,19840.0,47.0909,47.0909,47.0351,47.0537,19840.0
2019-08-08 12:30:00,50.62,50.68,50.59,50.59,21365.0,47.0537,47.1095,47.0258,47.0258,21365.0
2019-08-08 12:40:00,50.6,50.65,50.56,50.6,29355.0,47.0351,47.0816,46.9979,47.0351,29355.0
2019-08-08 12:50:00,50.6,50.73,50.59,50.73,22402.0,47.0351,47.156,47.0258,47.156,22402.0
2019-08-08 13:00:00,50.73,50.79,50.72,50.78,63656.0,47.156,47.2117,47.1467,47.2024,63656.0
2019-08-08 13:10:00,50.77,50.8,50.67,50.67,34641.0,47.1931,47.221,47.1002,47.1002,34641.0
2019-08-08 13:20:00,50.66,50.68,50.57,50.59,20104.0,47.0909,47.1095,47.0072,47.0258,20104.0
2019-08-08 13:30:00,50.59,50.65,50.57,50.62,105326.0,47.0258,47.0816,47.0072,47.0537,105326.0
2019-08-08 13:40:00,50.62,50.63,50.54,50.57,25010.0,47.0537,47.063,46.9793,47.0072,25010.0
2019-08-08 13:50:00,50.56,50.59,50.47,50.48,33178.0,46.9979,47.0258,46.9143,46.9236,33178.0
2019-08-08 14:00:00,50.48,50.5,50.42,50.43,31428.0,46.9236,46.9422,46.8678,46.8771,31428.0
2019-08-08 14:10:00,50.42,50.49,50.41,50.42,21300.0,46.8678,46.9329,46.8585,46.8678,21300.0
2019-08-08 14:20:00,50.43,50.45,50.35,50.36,22274.0,46.8771,46.8957,46.8027,46.812,22274.0
2019-08-08 14:30:00,50.36,50.41,50.28,50.31,74094.0,46.812,46.8585,46.7377,46.7656,74094.0
2019-08-08 14:40:00,50.32,50.33,50.16,50.16,42217.0,46.7748,46.7841,46.6261,46.6261,42217.0
2019-08-08 14:50:00,50.16,50.26,50.16,50.26,54761.0,46.6261,46.7191,46.6261,46.7191,54761.0
2019-08-08 15:00:00,50.25,50.42,50.24,50.36,48414.0,46.7098,46.8678,46.7005,46.812,48414.0
2019-08-08 15:10:00,50.36,50.38,50.31,50.34,46016.0,46.812,46.8306,46.7656,46.7934,46016.0
2019-08-08 15:20:00,50.34,50.4,50.31,50.36,50395.0,46.7934,46.8492,46.7656,46.812,50395.0
2019-08-08 15:30:00,50.35,50.48,50.35,50.47,76204.0,46.8027,46.9236,46.8027,46.9143,76204.0
2019-08-08 15:40:00,50.48,50.62,50.48,50.6,106575.0,46.9236,47.0537,46.9236,47.0351,106575.0
2019-08-08 15:50:00,50.59,50.65,50.46,50.5,373334.0,47.0258,47.0816,46.905,46.9422,373334.0
2019-08-09 09:30:00,50.23,50.67,50.22,50.46,69040.0,46.6912,47.1002,46.6819,46.905,69040.0
2019-08-09 09:40:00,50.46,50.5,50.33,50.42,33251.0,46.905,46.9422,46.7841,46.8678,33251.0
2019-08-09 09:50:00,50.42,50.56,50.37,50.48,123125.0,46.8678,46.9979,46.8213,46.9236,123125.0
2019-08-09 10:00:00,50.5,50.62,50.43,50.49,63011.0,46.9422,47.0537,46.8771,46.9329,63011.0
2019-08-09 10:10:00,50.48,50.6,50.43,50.44,52184.0,46.9236,47.0351,46.8771,46.8864,52184.0
2019-08-09 10:20:00,50.45,50.52,50.4,50.45,41478.0,46.8957,46.9608,46.8492,46.8957,41478.0
2019-08-09 10:30:00,50.45,50.49,50.25,50.29,35898.0,46.8957,46.9329,46.7098,46.747,35898.0
2019-08-09 10:40:00,50.27,50.36,50.21,50.36,19319.0,46.7284,46.812,46.6726,46.812,19319.0
2019-08-09 10:50:00,50.35,50.45,50.34,50.4,18280.0,46.8027,46.8957,46.7934,46.8492,18280.0
2019-08-09 11:00:00,50.4,50.44,50.31,50.31,32926.0,46.8492,46.8864,46.7656,46.7656,32926.0
2019-08-09 11:10:00,50.31,50.41,50.29,50.36,23572.0,46.7656,46.8585,46.747,46.812,23572.0
2019-08-09 11:20:00,50.35,50.41,50.2,50.2,34133.0,46.8027,46.8585,46.6633,46.6633,34133.0
2019-08-09 11:30:00,50.22,50.26,50.16,50.2,22509.0,46.6819,46.7191,46.6261,46.6633,22509.0
2019-08-09 11:40:00,50.19,50.26,50.18,50.26,25978.0,46.654,46.7191,46.6447,46.7191,25978.0
2019-08-09 11:50:00,50.25,50.25,50.06,50.11,39717.0,46.7098,46.7098,46.5332,46.5796,39717.0
2019-08-09 12:00:00,50.1,50.16,50.1,50.16,28763.0,46.5703,46.6261,46.5703,46.6261,28763.0
2019-08-09 12:10:00,50.16,50.2,50.13,50.18,23673.0,46.6261,46.6633,46.5982,46.6447,23673.0
2019-08-09 12:20:00,50.18,50.25,50.16,50.23,26386.0,46.6447,46.7098,46.6261,46.6912,26386.0
2019-08-09 12:30:00,50.24,50.26,50.14,50.17,32181.0,46.7005,46.7191,46.6075,46.6354,32181.0
2019-08-09 12:40:00,50.17,50.27,50.15,50.27,29269.0,46.6354,46.7284,46.6168,46.7284,29269.0
2019-08-09 12:50:00,50.26,50.53,50.24,50.3,52240.0,46.7191,46.9701,46.7005,46.7563,52240.0
2019-08-09 13:00:00,50.31,50.42,50.31,50.41,47570.0,46.7656,46.8678,46.7656,46.8585,47570.0
2019-08-09 13:10:00,50.41,50.54,50.38,50.5,62940.0,46.8585,46.9793,46.8306,46.9422,62940.0
2019-08-09 13:20:00,50.51,50.67,50.5,50.57,94707.0,46.9515,47.1002,46.9422,47.0072,94707.0
2019-08-09 13:30:00,50.58,50.67,50.58,50.64,29262.0,47.0165,47.1002,47.0165,47.0723,29262.0
2019-08-09 13:40:00,50.64,50.74,50.63,50.74,35655.0,47.0723,47.1653,47.063,47.1653,35655.0
2019-08-09 13:50:00,50.73,50.75,50.69,50.7,38840.0,47.156,47.1746,47.1188,47.1281,38840.0
2019-08-09 14:00:00,50.7,50.7,50.54,50.56,45059.0,47.1281,47.1281,46.9793,46.9979,45059.0
2019-08-09 14:10:00,50.56,50.56,50.52,50.54,34252.0,46.9979,46.9979,46.9608,46.9793,34252.0
2019-08-09 14:20:00,50.53,50.56,50.47,50.49,63003.0,46.9701,46.9979,46.9143,46.9329,63003.0
2019-08-09 14:30:00,50.5,50.56,50.41,50.43,54341.0,46.9422,46.9979,46.8585,46.8771,54341.0
2019-08-09 14:40:00,50.43,50.49,50.42,50.46,18713.0,46.8771,46.9329,46.8678,46.905,18713.0
2019-08-09 14:50:00,50.45,50.51,50.44,50.45,26695.0,46.8957,46.9515,46.8864,46.8957,26695.0
2019-08-09 15:00:00,50.44,50.63,50.42,50.61,41326.0,46.8864,47.063,46.8678,47.0444,41326.0
2019-08-09 15:10:00,50.61,50.62,50.51,50.55,40339.0,47.0444,47.0537,46.9515,46.9886,40339.0
2019-08-09 15:20:00,50.55,50.59,50.51,50.59,33573.0,46.9886,47.0258,46.9515,47.0258,33573.0
2019-08-09 15:30:00,50.59,50.76,50.57,50.74,78689.0,47.0258,47.1838,47.0072,47.1653,78689.0
2019-08-09 15:40:00,50.74,50.74,50.59,50.59,90575.0,47.1653,47.1653,47.0258,47.0258,90575.0
2019-08-09 15:50:00,50.57,50.6,50.41,50.45,285745.0,47.0072,47.0351,46.8585,46.8957,285745.0
2019-08-12 09:30:00,50.02,50.05,49.54,49.9,85099.0,46.496,46.5239,46.0498,46.3844,85099.0
2019-08-12 09:40:00,49.87,49.88,49.64,49.71,33906.0,46.3566,46.3658,46.1428,46.2078,33906.0
2019-08-12 09:50:00,49.72,49.79,49.69,49.72,35503.0,46.2171,46.2822,46.1892,46.2171,35503.0
2019-08-12 10:00:00,49.73,49.83,49.73,49.79,38003.0,46.2264,46.3194,46.2264,46.2822,38003.0
2019-08-12 10:10:00,49.8,49.89,49.78,49.83,24387.0,46.2915,46.3751,46.2729,46.3194,24387.0
2019-08-12 10:20:00,49.84,50.05,49.83,50.05,40035.0,46.3287,46.5239,46.3194,46.5239,40035.0
2019-08-12 10:30:00,50.04,50.08,49.99,50.03,14912.0,46.5146,46.5518,46.4681,46.5053,14912.0
2019-08-12 10:40:00,50.04,50.09,49.93,49.96,37036.0,46.5146,46.5611,46.4123,46.4402,37036.0
2019-08-12 10:50:00,49.95,50.05,49.93,50.04,21602.0,46.4309,46.5239,46.4123,46.5146,21602.0
2019-08-12 11:00:00,50.03,50.03,49.84,49.84,34708.0,46.5053,46.5053,46.3287,46.3287,34708.0
2019-08-12 11:10:00,49.84,49.86,49.72,49.83,29804.0,46.3287,46.3473,46.2171,46.3194,29804.0
2019-08-12 11:20:00,49.83,49.9,49.82,49.88,38343.0,46.3194,46.3844,46.3101,46.3658,38343.0
2019-08-12 11:30:00,49.88,49.92,49.78,49.85,16373.0,46.3658,46.403,46.2729,46.338,16373.0
2019-08-12 11:40:00,49.83,49.94,49.83,49.94,28540.0,46.3194,46.4216,46.3194,46.4216,28540.0
2019-08-12 11:50:00,49.95,49.99,49.93,49.94,19862.0,46.4309,46.4681,46.4123,46.4216,19862.0
2019-08-12 12:00:00,49.93,49.97,49.86,49.96,23949.0,46.4123,46.4495,46.3473,46.4402,23949.0
2019-08-12 12:10:00,49.97,50.01,49.91,49.98,30814.0,46.4495,46.4867,46.3937,46.4588,30814.0
2019-08-12 12:20:00,49.99,50.13,49.96,50.13,23877.0,46.4681,46.5982,46.4402,46.5982,23877.0
2019-08-12 12:30:00,50.13,50.14,50.08,50.11,24752.0,46.5982,46.6075,46.5518,46.5796,24752.0
2019-08-12 12:40:00,50.12,50.12,49.99,50.03,24215.0,46.5889,46.5889,46.4681,46.5053,24215.0
2019-08-12 12:50:00,50.03,50.08,49.97,50.06,15532.0,46.5053,46.5518,46.4495,46.5332,15532.0
2019-08-12 13:00:00,50.06,50.11,50.0,50.07,37282.0,46.5332,46.5796,46.4774,46.5425,37282.0
2019-08-12 13:10:00,50.07,50.15,50.06,50.06,17033.0,46.5425,46.6168,46.5332,46.5332,17033.0
2019-08-12 13:20:00,50.07,50.11,50.02,50.02,30042.0,46.5425,46.5796,46.496,46.496,30042.0
2019-08-12 13:30:00,50.03,50.04,49.94,49.96,40689.0,46.5053,46.5146,46.4216,46.4402,40689.0
2019-08-12 13:40:00,49.95,49.98,49.91,49.94,19762.0,46.4309,46.4588,46.3937,46.4216,19762.0
2019-08-12 13:50:00,49.95,49.95,49.85,49.87,21557.0,46.4309,46.4309,46.338,46.3566,21557.0
2019-08-12 14:00:00,49.86,49.93,49.85,49.9,19877.0,46.3473,46.4123,46.338,46.3844,19877.0
2019-08-12 14:10:00,49.9,49.96,49.87,49.89,31565.0,46.3844,46.4402,46.3566,46.3751,31565.0
2019-08-12 14:20:00,49.89,49.9,49.75,49.76,28701.0,46.3751,46.3844,46.245,46.2543,28701.0
2019-08-12 14:30:00,49.76,49.82,49.71,49.82,52874.0,46.2543,46.3101,46.2078,46.3101,52874.0
2019-08-12 14:40:00,49.8,49.81,49.67,49.69,62138.0,46.2915,46.3008,46.1706,46.1892,62138.0
2019-08-12 14:50:00,49.69,49.73,49.64,49.69,39445.0,46.1892,46.2264,46.1428,46.1892,39445.0
2019-08-12 15:00:00,49.7,49.82,49.7,49.8,54959.0,46.1985,46.3101,46.1985,46.2915,54959.0
2019-08-12 15:10:00,49.79,49.87,49.78,49.87,26619.0,46.2822,46.3566,46.2729,46.3566,26619.0
2019-08-12 15:20:00,49.85,49.91,49.83,49.91,29567.0,46.338,46.3937,46.3194,46.3937,29567.0
2019-08-12 15:30:00,49.91,49.98,49.9,49.96,46576.0,46.3937,46.4588,46.3844,46.4402,46576.0
2019-08-12 15:40:00,49.96,50.0,49.93,50.0,67089.0,46.4402,46.4774,46.4123,46.4774,67089.0
2019-08-12 15:50:00,49.99,50.08,49.98,50.05,123405.0,46.4681,46.5518,46.4588,46.5239,123405.0
2019-08-13 09:30:00,49.4,50.14,49.36,50.12,131582.0,45.9197,46.6075,45.8825,46.5889,131582.0
2019-08-13 09:40:00,50.17,50.83,49.98,50.66,136299.0,46.6354,47.2489,46.4588,47.0909,136299.0
2019-08-13 09:50:00,50.7,50.95,50.53,50.87,98337.0,47.1281,47.3605,46.9701,47.2861,98337.0
2019-08-13 10:00:00,50.87,50.87,50.46,50.51,63463.0,47.2861,47.2861,46.905,46.9515,63463.0
2019-08-13 10:10:00,50.5,50.66,50.32,50.66,52725.0,46.9422,47.0909,46.7748,47.0909,52725.0
2019-08-13 10:20:00,50.7,50.89,50.63,50.75,52972.0,47.1281,47.3047,47.063,47.1746,52972.0
2019-08-13 10:30:00,50.75,50.85,50.7,50.7,59494.0,47.1746,47.2675,47.1281,47.1281,59494.0
2019-08-13 10:40:00,50.7,50.78,50.59,50.62,45255.0,47.1281,47.2024,47.0258,47.0537,45255.0
2019-08-13 10:50:00,50.61,50.66,50.36,50.38,103361.0,47.0444,47.0909,46.812,46.8306,103361.0
2019-08-13 11:00:00,50.38,50.51,50.29,50.48,74529.0,46.8306,46.9515,46.747,46.9236,74529.0
2019-08-13 11:10:00,50.48,50.51,50.25,50.27,51299.0,46.9236,46.9515,46.7098,46.7284,51299.0
2019-08-13 11:20:00,50.28,50.35,50.22,50.24,56901.0,46.7377,46.8027,46.6819,46.7005,56901.0
2019-08-13 11:30:00,50.23,50.37,50.17,50.37,57878.0,46.6912,46.8213,46.6354,46.8213,57878.0
2019-08-13 11:40:00,50.37,50.51,50.37,50.48,33632.0,46.8213,46.9515,46.8213,46.9236,33632.0
2019-08-13 11:50:00,50.48,50.53,50.42,50.51,57166.0,46.9236,46.9701,46.8678,46.9515,57166.0
2019-08-13 12:00:00,50.51,50.55,50.46,50.52,63672.0,46.9515,46.9886,46.905,46.9608,63672.0
2019-08-13 12:10:00,50.52,50.75,50.51,50.7,83568.0,46.9608,47.1746,46.9515,47.1281,83568.0
2019-08-13 12:20:00,50.69,50.74,50.55,50.55,59891.0,47.1188,47.1653,46.9886,46.9886,59891.0
2019-08-13 12:30:00,50.53,50.57,50.48,50.5,25868.0,46.9701,47.0072,46.9236,46.9422,25868.0
2019-08-13 12:40:00,50.5,50.57,50.45,50.55,28404.0,46.9422,47.0072,46.8957,46.9886,28404.0
2019-08-13 12:50:00,50.55,50.58,50.43,50.46,24265.0,46.9886,47.0165,46.8771,46.905,24265.0
2019-08-13 13:00:00,50.46,50.46,50.35,50.37,32410.0,46.905,46.905,46.8027,46.8213,32410.0
2019-08-13 13:10:00,50.38,50.42,50.17,50.2,86845.0,46.8306,46.8678,46.6354,46.6633,86845.0
2019-08-13 13:20:00,50.2,50.33,50.18,50.33,56797.0,46.6633,46.7841,46.6447,46.7841,56797.0
2019-08-13 13:30:00,50.32,50.4,50.25,50.26,37062.0,46.7748,46.8492,46.7098,46.7191,37062.0
2019-08-13 13:40:00,50.26,50.34,50.2,50.2,52997.0,46.7191,46.7934,46.6633,46.6633,52997.0
2019-08-13 13:50:00,50.19,50.22,50.15,50.2,40744.0,46.654,46.6819,46.6168,46.6633,40744.0
2019-08-13 14:00:00,50.2,50.27,50.19,50.27,35655.0,46.6633,46.7284,46.654,46.7284,35655.0
2019-08-13 14:10:00,50.27,50.28,50.16,50.2,36812.0,46.7284,46.7377,46.6261,46.6633,36812.0
2019-08-13 14:20:00,50.2,50.3,50.2,50.3,39735.0,46.6633,46.7563,46.6633,46.7563,39735.0
2019-08-13 14:30:00,50.3,50.36,50.25,50.36,33105.0,46.7563,46.812,46.7098,46.812,33105.0
2019-08-13 14:40:00,50.36,50.36,50.24,50.27,32894.0,46.812,46.812,46.7005,46.7284,32894.0
2019-08-13 14:50:00,50.27,50.3,50.21,50.23,37362.0,46.7284,46.7563,46.6726,46.6912,37362.0
2019-08-13 15:00:00,50.23,50.28,50.11,50.14,42586.0,46.6912,46.7377,46.5796,46.6075,42586.0
2019-08-13 15:10:00,50.13,50.14,50.03,50.04,55691.0,46.5982,46.6075,46.5053,46.5146,55691.0
2019-08-13 15:20:00,50.04,50.05,49.94,50.0,80337.0,46.5146,46.5239,46.4216,46.4774,80337.0
2019-08-13 15:30:00,50.0,50.03,49.95,49.98,66951.0,46.4774,46.5053,46.4309,46.4588,66951.0
2019-08-13 15:40:00,49.98,50.02,49.84,49.86,118241.0,46.4588,46.496,46.3287,46.3473,118241.0
2019-08-13 15:50:00,49.85,49.97,49.83,49.92,252563.0,46.338,46.4495,46.3194,46.403,252563.0
2019-08-14 09:30:00,49.52,49.52,49.08,49.25,113633.0,46.0312,46.0312,45.6222,45.7802,113633.0
2019-08-14 09:40:00,49.24,49.27,48.94,49.09,107717.0,45.7709,45.7988,45.4921,45.6315,107717.0
2019-08-14 09:50:00,49.06,49.23,49.02,49.21,80045.0,45.6036,45.7616,45.5664,45.743,80045.0
2019-08-14 10:00:00,49.21,49.22,49.02,49.1,46473.0,45.743,45.7523,45.5664,45.6408,46473.0
2019-08-14 10:10:00,49.1,49.12,49.0,49.0,38453.0,45.6408,45.6594,45.5478,45.5478,38453.0
2019-08-14 10:20:00,49.01,49.28,48.98,49.22,58381.0,45.5571,45.8081,45.5293,45.7523,58381.0
2019-08-14 10:30:00,49.22,49.24,49.04,49.13,44515.0,45.7523,45.7709,45.585,45.6687,44515.0
2019-08-14 10:40:00,49.12,49.26,49.09,49.15,40518.0,45.6594,45.7895,45.6315,45.6873,40518.0
2019-08-14 10:50:00,49.14,49.16,48.84,48.84,47243.0,45.678,45.6966,45.3991,45.3991,47243.0
2019-08-14 11:00:00,48.84,48.88,48.71,48.74,89510.0,45.3991,45.4363,45.2783,45.3062,89510.0
2019-08-14 11:10:00,48.73,48.77,48.64,48.66,52518.0,45.2969,45.334,45.2132,45.2318,52518.0
2019-08-14 11:20:00,48.65,48.78,48.65,48.66,53219.0,45.2225,45.3433,45.2225,45.2318,53219.0
2019-08-14 11:30:00,48.66,48.8,48.66,48.72,36216.0,45.2318,45.3619,45.2318,45.2876,36216.0
2019-08-14 11:40:00,48.72,48.73,48.55,48.65,41054.0,45.2876,45.2969,45.1295,45.2225,41054.0
2019-08-14 11:50:00,48.65,48.71,48.56,48.62,35981.0,45.2225,45.2783,45.1388,45.1946,35981.0
2019-08-14 12:00:00,48.61,48.62,48.49,48.55,46909.0,45.1853,45.1946,45.0738,45.1295,46909.0
2019-08-14 12:10:00,48.56,48.67,48.53,48.64,20763.0,45.1388,45.2411,45.111,45.2132,20763.0
2019-08-14 12:20:00,48.64,48.67,48.54,48.58,25047.0,45.2132,45.2411,45.1203,45.1574,25047.0
2019-08-14 12:30:00,48.58,48.7,48.58,48.61,26376.0,45.1574,45.269,45.1574,45.1853,26376.0
2019-08-14 12:40:00,48.62,48.63,48.49,48.5,33792.0,45.1946,45.2039,45.0738,45.0831,33792.0
2019-08-14 12:50:00,48.5,48.53,48.35,48.39,61220.0,45.0831,45.111,44.9436,44.9808,61220.0
2019-08-14 13:00:00,48.38,48.41,48.28,48.3,84020.0,44.9715,44.9994,44.8786,44.8972,84020.0
2019-08-14 13:10:00,48.3,48.37,48.22,48.27,61399.0,44.8972,44.9622,44.8228,44.8693,61399.0
2019-08-14 13:20:00,48.26,48.56,48.25,48.5,47371.0,44.86,45.1388,44.8507,45.0831,47371.0
2019-08-14 13:30:00,48.49,48.72,48.48,48.7,44083.0,45.0738,45.2876,45.0645,45.269,44083.0
2019-08-14 13:40:00,48.7,48.72,48.66,48.69,39342.0,45.269,45.2876,45.2318,45.2597,39342.0
2019-08-14 13:50:00,48.69,48.71,48.53,48.54,38809.0,45.2597,45.2783,45.111,45.1203,38809.0
2019-08-14 14:00:00,48.54,48.56,48.45,48.53,46019.0,45.1203,45.1388,45.0366,45.111,46019.0
2019-08-14 14:10:00,48.53,48.7,48.5,48.66,52483.0,45.111,45.269,45.0831,45.2318,52483.0
2019-08-14 14:20:00,48.66,48.66,48.58,48.59,32850.0,45.2318,45.2318,45.1574,45.1667,32850.0
2019-08-14 14:30:00,48.58,48.61,48.44,48.45,36972.0,45.1574,45.1853,45.0273,45.0366,36972.0
2019-08-14 14:40:00,48.45,48.63,48.43,48.62,45101.0,45.0366,45.2039,45.018,45.1946,45101.0
2019-08-14 14:50:00,48.59,48.71,48.58,48.67,34792.0,45.1667,45.2783,45.1574,45.2411,34792.0
2019-08-14 15:00:00,48.68,48.81,48.6,48.76,57187.0,45.2504,45.3712,45.176,45.3248,57187.0
2019-08-14 15:10:00,48.76,48.85,48.69,48.71,61975.0,45.3248,45.4084,45.2597,45.2783,61975.0
2019-08-14 15:20:00,48.71,48.89,48.58,48.79,99872.0,45.2783,45.4456,45.1574,45.3526,99872.0
2019-08-14 15:30:00,48.79,48.81,48.59,48.74,124587.0,45.3526,45.3712,45.1667,45.3062,124587.0
2019-08-14 15:40:00,48.73,48.77,48.6,48.64,125074.0,45.2969,45.334,45.176,45.2132,125074.0
2019-08-14 15:50:00,48.64,48.79,48.63,48.76,354456.0,45.2132,45.3526,45.2039,45.3248,354456.0
2019-08-15 09:30:00,48.91,49.04,48.56,48.64,119402.0,45.4642,45.585,45.1388,45.2132,119402.0
2019-08-15 09:40:00,48.61,48.81,48.53,48.76,33429.0,45.1853,45.3712,45.111,45.3248,33429.0
2019-08-15 09:50:00,48.77,48.79,48.64,48.68,57423.0,45.334,45.3526,45.2132,45.2504,57423.0
2019-08-15 10:00:00,48.69,48.73,48.52,48.53,72074.0,45.2597,45.2969,45.1017,45.111,72074.0
2019-08-15 10:10:00,48.53,48.6,48.39,48.47,61020.0,45.111,45.176,44.9808,45.0552,61020.0
2019-08-15 10:20:00,48.46,48.55,48.28,48.3,54293.0,45.0459,45.1295,44.8786,44.8972,54293.0
2019-08-15 10:30:00,48.3,48.5,48.25,48.42,53297.0,44.8972,45.0831,44.8507,45.0087,53297.0
2019-08-15 10:40:00,48.43,48.57,48.41,48.44,58302.0,45.018,45.1481,44.9994,45.0273,58302.0
2019-08-15 10:50:00,48.44,48.53,48.37,48.41,38742.0,45.0273,45.111,44.9622,44.9994,38742.0
2019-08-15 11:00:00,48.4,48.44,48.29,48.35,48948.0,44.9901,45.0273,44.8879,44.9436,48948.0
2019-08-15 11:10:00,48.34,48.39,48.3,48.36,31798.0,44.9343,44.9808,44.8972,44.9529,31798.0
2019-08-15 11:20:00,48.35,48.63,48.3,48.62,37281.0,44.9436,45.2039,44.8972,45.1946,37281.0
2019-08-15 11:30:00,48.62,48.71,48.61,48.7,58318.0,45.1946,45.2783,45.1853,45.269,58318.0
2019-08-15 11:40:00,48.71,48.75,48.55,48.58,50455.0,45.2783,45.3155,45.1295,45.1574,50455.0
2019-08-15 11:50:00,48.58,48.59,48.39,48.55,29863.0,45.1574,45.1667,44.9808,45.1295,29863.0
2019-08-15 12:00:00,48.54,48.57,48.47,48.52,35583.0,45.1203,45.1481,45.0552,45.1017,35583.0
2019-08-15 12:10:00,48.51,48.53,48.46,48.48,31217.0,45.0924,45.111,45.0459,45.0645,31217.0
2019-08-15 12:20:00,48.48,48.51,48.42,48.44,27827.0,45.0645,45.0924,45.0087,45.0273,27827.0
2019-08-15 12:30:00,48.46,48.51,48.4,48.44,30003.0,45.0459,45.0924,44.9901,45.0273,30003.0
2019-08-15 12:40:00,48.44,48.49,48.38,48.39,31455.0,45.0273,45.0738,44.9715,44.9808,31455.0
2019-08-15 12:50:00,48.41,48.42,48.31,48.4,53743.0,44.9994,45.0087,44.9065,44.9901,53743.0
2019-08-15 13:00:00,48.4,48.47,48.37,48.46,20088.0,44.9901,45.0552,44.9622,45.0459,20088.0
2019-08-15 13:10:00,48.45,48.51,48.38,48.51,31639.0,45.0366,45.0924,44.9715,45.0924,31639.0
2019-08-15 13:20:00,48.52,48.53,48.38,48.41,25218.0,45.1017,45.111,44.9715,44.9994,25218.0
2019-08-15 13:30:00,48.41,48.48,48.36,48.38,22942.0,44.9994,45.0645,44.9529,44.9715,22942.0
2019-08-15 13:40:00,48.39,48.39,48.19,48.22,32116.0,44.9808,44.9808,44.7949,44.8228,32116.0
2019-08-15 13:50:00,48.24,48.25,48.08,48.16,44478.0,44.8414,44.8507,44.6927,44.767,44478.0
2019-08-15 14:00:00,48.16,48.25,48.1,48.22,34599.0,44.767,44.8507,44.7113,44.8228,34599.0
2019-08-15 14:10:00,48.24,48.45,48.24,48.37,39663.0,44.8414,45.0366,44.8414,44.9622,39663.0
2019-08-15 14:20:00,48.38,48.45,48.35,48.35,37038.0,44.9715,45.0366,44.9436,44.9436,37038.0
2019-08-15 14:30:00,48.37,48.38,48.23,48.25,26912.0,44.9622,44.9715,44.8321,44.8507,26912.0
2019-08-15 14:40:00,48.26,48.29,48.19,48.26,38742.0,44.86,44.8879,44.7949,44.86,38742.0
2019-08-15 14:50:00,48.26,48.34,48.17,48.31,118419.0,44.86,44.9343,44.7763,44.9065,118419.0
2019-08-15 15:00:00,48.3,48.45,48.3,48.41,40071.0,44.8972,45.0366,44.8972,44.9994,40071.0
2019-08-15 15:10:00,48.41,48.41,48.28,48.29,54472.0,44.9994,44.9994,44.8786,44.8879,54472.0
2019-08-15 15:20:00,48.29,48.34,48.24,48.27,92800.0,44.8879,44.9343,44.8414,44.8693,92800.0
2019-08-15 15:30:00,48.26,48.34,48.24,48.29,101083.0,44.86,44.9343,44.8414,44.8879,101083.0
2019-08-15 15:40:00,48.3,48.35,48.22,48.3,97101.0,44.8972,44.9436,44.8228,44.8972,97101.0
2019-08-15 15:50:00,48.31,48.4,48.2,48.22,203879.0,44.9065,44.9901,44.8042,44.8228,203879.0
2019-08-16 09:30:00,48.7,49.3,48.55,49.23,273960.0,45.269,45.8267,45.1295,45.7616,273960.0
2019-08-16 09:40:00,49.29,49.43,49.03,49.15,58617.0,45.8174,45.9475,45.5757,45.6873,58617.0
2019-08-16 09:50:00,49.17,49.24,49.13,49.17,37129.0,45.7059,45.7709,45.6687,45.7059,37129.0
2019-08-16 10:00:00,49.17,49.21,49.05,49.11,56400.0,45.7059,45.743,45.5943,45.6501,56400.0
2019-08-16 10:10:00,49.12,49.24,49.03,49.22,69299.0,45.6594,45.7709,45.5757,45.7523,69299.0
2019-08-16 10:20:00,49.22,49.48,49.19,49.26,40519.0,45.7523,45.994,45.7245,45.7895,40519.0
2019-08-16 10:30:00,49.26,49.4,49.26,49.34,37336.0,45.7895,45.9197,45.7895,45.8639,37336.0
2019-08-16 10:40:00,49.34,49.48,49.34,49.42,24712.0,45.8639,45.994,45.8639,45.9383,24712.0
2019-08-16 10:50:00,49.44,49.52,49.42,49.52,26896.0,45.9568,46.0312,45.9383,46.0312,26896.0
2019-08-16 11:00:00,49.51,49.54,49.45,49.54,25224.0,46.0219,46.0498,45.9661,46.0498,25224.0
2019-08-16 11:10:00,49.54,49.64,49.53,49.56,59628.0,46.0498,46.1428,46.0405,46.0684,59628.0
2019-08-16 11:20:00,49.55,49.69,49.55,49.68,21313.0,46.0591,46.1892,46.0591,46.1799,21313.0
2019-08-16 11:30:00,49.67,49.69,49.63,49.68,20597.0,46.1706,46.1892,46.1335,46.1799,20597.0
2019-08-16 11:40:00,49.68,49.76,49.67,49.76,33091.0,46.1799,46.2543,46.1706,46.2543,33091.0
2019-08-16 11:50:00,49.75,49.79,49.7,49.7,27983.0,46.245,46.2822,46.1985,46.1985,27983.0
2019-08-16 12:00:00,49.7,49.82,49.64,49.81,86130.0,46.1985,46.3101,46.1428,46.3008,86130.0
2019-08-16 12:10:00,49.83,49.89,49.79,49.84,26424.0,46.3194,46.3751,46.2822,46.3287,26424.0
2019-08-16 12:20:00,49.82,49.93,49.81,49.9,30872.0,46.3101,46.4123,46.3008,46.3844,30872.0
2019-08-16 12:30:00,49.89,49.92,49.82,49.9,56208.0,46.3751,46.403,46.3101,46.3844,56208.0
2019-08-16 12:40:00,49.89,49.98,49.89,49.97,23786.0,46.3751,46.4588,46.3751,46.4495,23786.0
2019-08-16 12:50:00,49.98,50.01,49.83,49.83,47019.0,46.4588,46.4867,46.3194,46.3194,47019.0
2019-08-16 13:00:00,49.84,49.95,49.84,49.95,28275.0,46.3287,46.4309,46.3287,46.4309,28275.0
2019-08-16 13:10:00,49.95,50.01,49.93,49.98,46364.0,46.4309,46.4867,46.4123,46.4588,46364.0
2019-08-16 13:20:00,49.97,50.0,49.86,49.9,16452.0,46.4495,46.4774,46.3473,46.3844,16452.0
2019-08-16 13:30:00,49.9,49.95,49.88,49.93,20877.0,46.3844,46.4309,46.3658,46.4123,20877.0
2019-08-16 13:40:00,49.93,49.93,49.84,49.88,21748.0,46.4123,46.4123,46.3287,46.3658,21748.0
2019-08-16 13:50:00,49.88,49.96,49.87,49.95,23635.0,46.3658,46.4402,46.3566,46.4309,23635.0
2019-08-16 14:00:00,49.95,49.96,49.87,49.91,16483.0,46.4309,46.4402,46.3566,46.3937,16483.0
2019-08-16 14:10:00,49.9,49.98,49.9,49.97,14436.0,46.3844,46.4588,46.3844,46.4495,14436.0
2019-08-16 14:20:00,49.98,49.98,49.88,49.89,15547.0,46.4588,46.4588,46.3658,46.3751,15547.0
2019-08-16 14:30:00,49.9,49.9,49.85,49.85,23905.0,46.3844,46.3844,46.338,46.338,23905.0
2019-08-16 14:40:00,49.87,49.92,49.84,49.92,17813.0,46.3566,46.403,46.3287,46.403,17813.0
2019-08-16 14:50:00,49.91,49.91,49.85,49.89,41953.0,46.3937,46.3937,46.338,46.3751,41953.0
2019-08-16 15:00:00,49.88,49.92,49.82,49.83,71275.0,46.3658,46.403,46.3101,46.3194,71275.0
2019-08-16 15:10:00,49.83,49.83,49.73,49.75,78780.0,46.3194,46.3194,46.2264,46.245,78780.0
2019-08-16 15:20:00,49.75,49.75,49.69,49.71,69447.0,46.245,46.245,46.1892,46.2078,69447.0
2019-08-16 15:30:00,49.71,49.8,49.7,49.79,53893.0,46.2078,46.2915,46.1985,46.2822,53893.0
2019-08-16 15:40:00,49.79,49.87,49.74,49.74,129119.0,46.2822,46.3566,46.2357,46.2357,129119.0
2019-08-16 15:50:00,49.75,49.88,49.69,49.78,321310.0,46.245,46.3658,46.1892,46.2729,321310.0
2019-08-19 09:30:00,50.33,50.87,50.3,50.78,143550.0,46.7841,47.2861,46.7563,47.2024,143550.0
2019-08-19 09:40:00,50.81,50.91,50.72,50.79,41978.0,47.2303,47.3233,47.1467,47.2117,41978.0
2019-08-19 09:50:00,50.78,50.81,50.57,50.57,30250.0,47.2024,47.2303,47.0072,47.0072,30250.0
2019-08-19 10:00:00,50.56,50.66,50.53,50.62,49410.0,46.9979,47.0909,46.9701,47.0537,49410.0
2019-08-19 10:10:00,50.61,50.72,50.56,50.7,68559.0,47.0444,47.1467,46.9979,47.1281,68559.0
2019-08-19 10:20:00,50.69,50.74,50.56,50.7,44012.0,47.1188,47.1653,46.9979,47.1281,44012.0
2019-08-19 10:30:00,50.71,50.82,50.67,50.78,29123.0,47.1374,47.2396,47.1002,47.2024,29123.0
2019-08-19 10:40:00,50.77,50.88,50.71,50.87,32909.0,47.1931,47.2954,47.1374,47.2861,32909.0
2019-08-19 10:50:00,50.87,50.93,50.84,50.92,48409.0,47.2861,47.3419,47.2582,47.3326,48409.0
2019-08-19 11:00:00,50.92,50.95,50.76,50.77,81096.0,47.3326,47.3605,47.1838,47.1931,81096.0
2019-08-19 11:10:00,50.76,50.83,50.71,50.76,35661.0,47.1838,47.2489,47.1374,47.1838,35661.0
2019-08-19 11:20:00,50.75,50.9,50.74,50.84,38228.0,47.1746,47.314,47.1653,47.2582,38228.0
2019-08-19 11:30:00,50.83,50.86,50.77,50.82,44332.0,47.2489,47.2768,47.1931,47.2396,44332.0
2019-08-19 11:40:00,50.81,50.82,50.68,50.73,61602.0,47.2303,47.2396,47.1095,47.156,61602.0
2019-08-19 11:50:00,50.74,50.76,50.53,50.57,76521.0,47.1653,47.1838,46.9701,47.0072,76521.0
2019-08-19 12:00:00,50.58,50.61,50.48,50.6,59865.0,47.0165,47.0444,46.9236,47.0351,59865.0
2019-08-19 12:10:00,50.6,50.67,50.54,50.55,31665.0,47.0351,47.1002,46.9793,46.9886,31665.0
2019-08-19 12:20:00,50.54,50.57,50.43,50.5,56691.0,46.9793,47.0072,46.8771,46.9422,56691.0
2019-08-19 12:30:00,50.5,50.5,50.38,50.5,35101.0,46.9422,46.9422,46.8306,46.9422,35101.0
2019-08-19 12:40:00,50.5,50.51,50.43,50.44,37578.0,46.9422,46.9515,46.8771,46.8864,37578.0
2019-08-19 12:50:00,50.44,50.49,50.42,50.48,29618.0,46.8864,46.9329,46.8678,46.9236,29618.0
2019-08-19 13:00:00,50.48,50.52,50.44,50.52,29244.0,46.9236,46.9608,46.8864,46.9608,29244.0
2019-08-19 13:10:00,50.52,50.6,50.51,50.6,28264.0,46.9608,47.0351,46.9515,47.0351,28264.0
2019-08-19 13:20:00,50.61,50.65,50.52,50.57,39612.0,47.0444,47.0816,46.9608,47.0072,39612.0
2019-08-19 13:30:00,50.56,50.59,50.52,50.59,22722.0,46.9979,47.0258,46.9608,47.0258,22722.0
2019-08-19 13:40:00,50.59,50.63,50.56,50.61,28097.0,47.0258,47.063,46.9979,47.0444,28097.0
2019-08-19 13:50:00,50.61,50.66,50.59,50.62,25487.0,47.0444,47.0909,47.0258,47.0537,25487.0
2019-08-19 14:00:00,50.62,50.66,50.59,50.66,24771.0,47.0537,47.0909,47.0258,47.0909,24771.0
2019-08-19 14:10:00,50.66,50.68,50.63,50.63,28001.0,47.0909,47.1095,47.063,47.063,28001.0
2019-08-19 14:20:00,50.63,50.68,50.58,50.68,56473.0,47.063,47.1095,47.0165,47.1095,56473.0
2019-08-19 14:30:00,50.67,50.69,50.61,50.63,26272.0,47.1002,47.1188,47.0444,47.063,26272.0
2019-08-19 14:40:00,50.64,50.69,50.62,50.65,22128.0,47.0723,47.1188,47.0537,47.0816,22128.0
2019-08-19 14:50:00,50.65,50.72,50.64,50.65,41837.0,47.0816,47.1467,47.0723,47.0816,41837.0
2019-08-19 15:00:00,50.65,50.69,50.58,50.69,39459.0,47.0816,47.1188,47.0165,47.1188,39459.0
2019-08-19 15:10:00,50.7,50.8,50.66,50.8,40834.0,47.1281,47.221,47.0909,47.221,40834.0
2019-08-19 15:20:00,50.79,50.85,50.77,50.83,55135.0,47.2117,47.2675,47.1931,47.2489,55135.0
2019-08-19 15:30:00,50.82,50.83,50.75,50.8,110836.0,47.2396,47.2489,47.1746,47.221,110836.0
2019-08-19 15:40:00,50.79,50.81,50.63,50.69,127263.0,47.2117,47.2303,47.063,47.1188,127263.0
2019-08-19 15:50:00,50.7,50.85,50.59,50.63,441488.0,47.1281,47.2675,47.0258,47.063,441488.0
2019-08-20 09:30:00,50.45,50.47,50.01,50.12,95989.0,47.0644,47.0831,46.654,46.7566,95989.0
2019-08-20 09:40:00,50.11,50.13,49.98,50.04,34111.0,46.7473,46.7659,46.626,46.682,34111.0
2019-08-20 09:50:00,50.05,50.1,49.92,50.02,34711.0,46.6913,46.7379,46.57,46.6633,34711.0
2019-08-20 10:00:00,50.02,50.2,49.99,50.18,29146.0,46.6633,46.8312,46.6353,46.8126,29146.0
2019-08-20 10:10:00,50.15,50.22,49.94,50.02,41914.0,46.7846,46.8499,46.5887,46.6633,41914.0
2019-08-20 10:20:00,50.0,50.1,49.97,50.05,29780.0,46.6446,46.7379,46.6167,46.6913,29780.0
2019-08-20 10:30:00,50.04,50.04,49.84,49.84,34003.0,46.682,46.682,46.4954,46.4954,34003.0
2019-08-20 10:40:00,49.84,50.01,49.73,49.96,75240.0,46.4954,46.654,46.3928,46.6073,75240.0
2019-08-20 10:50:00,49.97,50.19,49.94,50.09,41071.0,46.6167,46.8219,46.5887,46.7286,41071.0
2019-08-20 11:00:00,50.08,50.14,50.04,50.1,53007.0,46.7193,46.7752,46.682,46.7379,53007.0
2019-08-20 11:10:00,50.11,50.3,50.11,50.26,36582.0,46.7473,46.9245,46.7473,46.8872,36582.0
2019-08-20 11:20:00,50.28,50.32,50.1,50.11,43090.0,46.9059,46.9432,46.7379,46.7473,43090.0
2019-08-20 11:30:00,50.12,50.16,50.02,50.02,33212.0,46.7566,46.7939,46.6633,46.6633,33212.0
2019-08-20 11:40:00,50.01,50.04,49.95,50.03,29439.0,46.654,46.682,46.598,46.6726,29439.0
2019-08-20 11:50:00,50.04,50.1,49.94,49.94,48556.0,46.682,46.7379,46.5887,46.5887,48556.0
2019-08-20 12:00:00,49.93,50.08,49.93,50.07,22437.0,46.5793,46.7193,46.5793,46.7099,22437.0
2019-08-20 12:10:00,50.08,50.16,50.07,50.16,10991.0,46.7193,46.7939,46.7099,46.7939,10991.0
2019-08-20 12:20:00,50.17,50.17,50.1,50.1,11893.0,46.8032,46.8032,46.7379,46.7379,11893.0
2019-08-20 12:30:00,50.09,50.14,50.07,50.08,19700.0,46.7286,46.7752,46.7099,46.7193,19700.0
2019-08-20 12:40:00,50.09,50.15,50.0,50.15,17179.0,46.7286,46.7846,46.6446,46.7846,17179.0
2019-08-20 12:50:00,50.13,50.18,50.08,50.16,10203.0,46.7659,46.8126,46.7193,46.7939,10203.0
2019-08-20 13:00:00,50.14,50.2,50.14,50.19,12768.0,46.7752,46.8312,46.7752,46.8219,12768.0
2019-08-20 13:10:00,50.19,50.22,50.17,50.2,38003.0,46.8219,46.8499,46.8032,46.8312,38003.0
2019-08-20 13:20:00,50.2,50.22,50.08,50.11,42702.0,46.8312,46.8499,46.7193,46.7473,42702.0
2019-08-20 13:30:00,50.12,50.14,50.01,50.03,22680.0,46.7566,46.7752,46.654,46.6726,22680.0
2019-08-20 13:40:00,50.05,50.08,50.02,50.07,17483.0,46.6913,46.7193,46.6633,46.7099,17483.0
2019-08-20 13:50:00,50.07,50.1,49.97,49.99,65496.0,46.7099,46.7379,46.6167,46.6353,65496.0
2019-08-20 14:00:00,50.0,50.0,49.91,49.91,20071.0,46.6446,46.6446,46.5607,46.5607,20071.0
2019-08-20 14:10:00,49.92,49.94,49.82,49.89,65320.0,46.57,46.5887,46.4767,46.542,65320.0
2019-08-20 14:20:00,49.9,49.94,49.82,49.88,17316.0,46.5514,46.5887,46.4767,46.5327,17316.0
2019-08-20 14:30:00,49.89,49.95,49.88,49.95,26602.0,46.542,46.598,46.5327,46.598,26602.0
2019-08-20 14:40:00,49.96,50.08,49.94,50.08,22047.0,46.6073,46.7193,46.5887,46.7193,22047.0
2019-08-20 14:50:00,50.07,50.14,50.06,50.12,20073.0,46.7099,46.7752,46.7006,46.7566,20073.0
2019-08-20 15:00:00,50.12,50.13,50.03,50.08,25476.0,46.7566,46.7659,46.6726,46.7193,25476.0
2019-08-20 15:10:00,50.08,50.08,49.99,50.0,31907.0,46.7193,46.7193,46.6353,46.6446,31907.0
2019-08-20 15:20:00,50.0,50.16,50.0,50.15,43033.0,46.6446,46.7939,46.6446,46.7846,43033.0
2019-08-20 15:30:00,50.15,50.15,50.09,50.13,60876.0,46.7846,46.7846,46.7286,46.7659,60876.0
2019-08-20 15:40:00,50.12,50.33,50.1,50.23,180743.0,46.7566,46.9525,46.7379,46.8592,180743.0
2019-08-20 15:50:00,50.21,50.25,49.96,50.04,218682.0,46.8406,46.8779,46.6073,46.682,218682.0
2019-08-21 09:30:00,50.41,50.81,50.4,50.51,84258.0,47.0271,47.4003,47.0178,47.1204,84258.0
2019-08-21 09:40:00,50.49,50.74,50.45,50.58,24191.0,47.1018,47.335,47.0644,47.1857,24191.0
2019-08-21 09:50:00,50.56,50.63,50.47,50.5,53710.0,47.1671,47.2324,47.0831,47.1111,53710.0
2019-08-21 10:00:00,50.51,50.51,50.35,50.45,51160.0,47.1204,47.1204,46.9712,47.0644,51160.0
2019-08-21 10:10:00,50.45,50.54,50.44,50.49,32305.0,47.0644,47.1484,47.0551,47.1018,32305.0
2019-08-21 10:20:00,50.51,50.55,50.49,50.49,16932.0,47.1204,47.1577,47.1018,47.1018,16932.0
2019-08-21 10:30:00,50.47,50.52,50.41,50.45,28695.0,47.0831,47.1297,47.0271,47.0644,28695.0
2019-08-21 10:40:00,50.45,50.53,50.41,50.46,32451.0,47.0644,47.1391,47.0271,47.0738,32451.0
2019-08-21 10:50:00,50.44,50.46,50.36,50.39,25452.0,47.0551,47.0738,46.9805,47.0085,25452.0
2019-08-21 11:00:00,50.4,50.66,50.37,50.65,77380.0,47.0178,47.2604,46.9898,47.251,77380.0
2019-08-21 11:10:00,50.65,50.69,50.62,50.63,22806.0,47.251,47.2883,47.223,47.2324,22806.0
2019-08-21 11:20:00,50.64,50.68,50.61,50.67,21270.0,47.2417,47.279,47.2137,47.2697,21270.0
2019-08-21 11:30:00,50.66,50.78,50.64,50.77,65906.0,47.2604,47.3723,47.2417,47.363,65906.0
2019-08-21 11:40:00,50.78,50.86,50.76,50.81,35016.0,47.3723,47.4469,47.3536,47.4003,35016.0
2019-08-21 11:50:00,50.81,50.88,50.79,50.85,81923.0,47.4003,47.4656,47.3816,47.4376,81923.0
2019-08-21 12:00:00,50.85,50.85,50.65,50.67,22888.0,47.4376,47.4376,47.251,47.2697,22888.0
2019-08-21 12:10:00,50.67,50.74,50.67,50.7,12898.0,47.2697,47.335,47.2697,47.2977,12898.0
2019-08-21 12:20:00,50.7,50.73,50.66,50.71,12056.0,47.2977,47.3257,47.2604,47.307,12056.0
2019-08-21 12:30:00,50.71,50.74,50.66,50.72,16766.0,47.307,47.335,47.2604,47.3163,16766.0
2019-08-21 12:40:00,50.71,50.75,50.67,50.75,25846.0,47.307,47.3443,47.2697,47.3443,25846.0
2019-08-21 12:50:00,50.75,50.81,50.74,50.75,26554.0,47.3443,47.4003,47.335,47.3443,26554.0
2019-08-21 13:00:00,50.75,50.86,50.74,50.82,20447.0,47.3443,47.4469,47.335,47.4096,20447.0
2019-08-21 13:10:00,50.82,50.82,50.76,50.77,16911.0,47.4096,47.4096,47.3536,47.363,16911.0
2019-08-21 13:20:00,50.77,50.78,50.7,50.73,19829.0,47.363,47.3723,47.2977,47.3257,19829.0
2019-08-21 13:30:00,50.73,50.73,50.67,50.7,16828.0,47.3257,47.3257,47.2697,47.2977,16828.0
2019-08-21 13:40:00,50.71,50.72,50.65,50.7,26409.0,47.307,47.3163,47.251,47.2977,26409.0
2019-08-21 13:50:00,50.7,50.74,50.65,50.71,18441.0,47.2977,47.335,47.251,47.307,18441.0
2019-08-21 14:00:00,50.71,50.74,50.54,50.71,55116.0,47.307,47.335,47.1484,47.307,55116.0
2019-08-21 14:10:00,50.71,50.83,50.66,50.82,22909.0,47.307,47.4189,47.2604,47.4096,22909.0
2019-08-21 14:20:00,50.82,50.89,50.76,50.88,95816.0,47.4096,47.4749,47.3536,47.4656,95816.0
2019-08-21 14:30:00,50.88,50.88,50.73,50.74,25731.0,47.4656,47.4656,47.3257,47.335,25731.0
2019-08-21 14:40:00,50.73,50.76,50.6,50.62,24941.0,47.3257,47.3536,47.2044,47.223,24941.0
2019-08-21 14:50:00,50.61,50.65,50.58,50.61,20062.0,47.2137,47.251,47.1857,47.2137,20062.0
2019-08-21 15:00:00,50.6,50.7,50.58,50.7,29246.0,47.2044,47.2977,47.1857,47.2977,29246.0
2019-08-21 15:10:00,50.71,50.75,50.68,50.69,31353.0,47.307,47.3443,47.279,47.2883,31353.0
2019-08-21 15:20:00,50.69,50.71,50.6,50.62,56194.0,47.2883,47.307,47.2044,47.223,56194.0
2019-08-21 15:30:00,50.61,50.65,50.58,50.63,48333.0,47.2137,47.251,47.1857,47.2324,48333.0
2019-08-21 15:40:00,50.63,50.68,50.49,50.53,76256.0,47.2324,47.279,47.1018,47.1391,76256.0
2019-08-21 15:50:00,50.53,50.67,50.52,50.6,205260.0,47.1391,47.2697,47.1297,47.2044,205260.0
2019-08-22 09:30:00,50.81,50.98,50.74,50.95,86473.0,47.4003,47.5589,47.335,47.5309,86473.0
2019-08-22 09:40:00,50.96,51.21,50.84,51.2,164370.0,47.5402,47.7734,47.4283,47.7641,164370.0
2019-08-22 09:50:00,51.19,51.36,51.18,51.32,81707.0,47.7548,47.9134,47.7455,47.8761,81707.0
2019-08-22 10:00:00,51.32,51.32,50.92,51.01,46320.0,47.8761,47.8761,47.5029,47.5869,46320.0
2019-08-22 10:10:00,51.03,51.17,50.99,51.04,36438.0,47.6055,47.7361,47.5682,47.6149,36438.0
2019-08-22 10:20:00,51.05,51.07,50.89,50.94,33204.0,47.6242,47.6428,47.4749,47.5216,33204.0
2019-08-22 10:30:00,50.94,50.94,50.71,50.77,45625.0,47.5216,47.5216,47.307,47.363,45625.0
2019-08-22 10:40:00,50.78,50.83,50.66,50.83,73419.0,47.3723,47.4189,47.2604,47.4189,73419.0
2019-08-22 10:50:00,50.84,50.89,50.74,50.76,76235.0,47.4283,47.4749,47.335,47.3536,76235.0
2019-08-22 11:00:00,50.78,50.97,50.74,50.92,47090.0,47.3723,47.5495,47.335,47.5029,47090.0
2019-08-22 11:10:00,50.92,51.1,50.91,51.1,50691.0,47.5029,47.6708,47.4936,47.6708,50691.0
2019-08-22 11:20:00,51.08,51.09,50.89,50.9,36381.0,47.6522,47.6615,47.4749,47.4842,36381.0
2019-08-22 11:30:00,50.9,51.0,50.86,50.98,28484.0,47.4842,47.5775,47.4469,47.5589,28484.0
2019-08-22 11:40:00,50.98,51.03,50.79,50.81,94561.0,47.5589,47.6055,47.3816,47.4003,94561.0
2019-08-22 11:50:00,50.81,50.93,50.76,50.93,112986.0,47.4003,47.5122,47.3536,47.5122,112986.0
2019-08-22 12:00:00,50.93,51.17,50.93,51.14,47448.0,47.5122,47.7361,47.5122,47.7081,47448.0
2019-08-22 12:10:00,51.13,51.23,51.12,51.2,90234.0,47.6988,47.7921,47.6895,47.7641,90234.0
2019-08-22 12:20:00,51.2,51.29,51.17,51.18,44667.0,47.7641,47.8481,47.7361,47.7455,44667.0
2019-08-22 12:30:00,51.18,51.27,51.11,51.26,46915.0,47.7455,47.8294,47.6802,47.8201,46915.0
2019-08-22 12:40:00,51.24,51.48,51.24,51.3,220985.0,47.8014,48.0253,47.8014,47.8574,220985.0
2019-08-22 12:50:00,51.3,51.32,51.19,51.26,33337.0,47.8574,47.8761,47.7548,47.8201,33337.0
2019-08-22 13:00:00,51.26,51.44,51.26,51.41,55464.0,47.8201,47.988,47.8201,47.96,55464.0
2019-08-22 13:10:00,51.41,51.48,51.4,51.42,49120.0,47.96,48.0253,47.9507,47.9694,49120.0
2019-08-22 13:20:00,51.43,51.57,51.42,51.52,56962.0,47.9787,48.1093,47.9694,48.0626,56962.0
2019-08-22 13:30:00,51.52,51.52,51.42,51.48,41949.0,48.0626,48.0626,47.9694,48.0253,41949.0
2019-08-22 13:40:00,51.48,51.54,51.46,51.47,39119.0,48.0253,48.0813,48.0067,48.016,39119.0
2019-08-22 13:50:00,51.47,51.47,51.4,51.44,30640.0,48.016,48.016,47.9507,47.988,30640.0
2019-08-22 14:00:00,51.44,51.45,51.35,51.36,48274.0,47.988,47.9973,47.904,47.9134,48274.0
2019-08-22 14:10:00,51.36,51.44,51.35,51.44,38784.0,47.9134,47.988,47.904,47.988,38784.0
2019-08-22 14:20:00,51.44,51.44,51.37,51.4,36693.0,47.988,47.988,47.9227,47.9507,36693.0
2019-08-22 14:30:00,51.39,51.43,51.35,51.36,37103.0,47.9414,47.9787,47.904,47.9134,37103.0
2019-08-22 14:40:00,51.36,51.45,51.33,51.39,40196.0,47.9134,47.9973,47.8854,47.9414,40196.0
2019-08-22 14:50:00,51.4,51.41,51.33,51.36,29625.0,47.9507,47.96,47.8854,47.9134,29625.0
2019-08-22 15:00:00,51.37,51.37,51.26,51.29,39039.0,47.9227,47.9227,47.8201,47.8481,39039.0
2019-08-22 15:10:00,51.29,51.3,51.2,51.26,54862.0,47.8481,47.8574,47.7641,47.8201,54862.0
2019-08-22 15:20:00,51.27,51.27,51.21,51.25,41342.0,47.8294,47.8294,47.7734,47.8108,41342.0
2019-08-22 15:30:00,51.25,51.31,51.22,51.27,87760.0,47.8108,47.8667,47.7828,47.8294,87760.0
2019-08-22 15:40:00,51.28,51.33,51.24,51.32,102799.0,47.8387,47.8854,47.8014,47.8761,102799.0
2019-08-22 15:50:00,51.32,51.38,51.15,51.19,342100.0,47.8761,47.932,47.7175,47.7548,342100.0
2019-08-23 09:30:00,50.95,51.34,50.95,51.11,96723.0,47.5309,47.8947,47.5309,47.6802,96723.0
2019-08-23 09:40:00,51.12,51.32,51.11,51.19,70061.0,47.6895,47.8761,47.6802,47.7548,70061.0
2019-08-23 09:50:00,51.19,51.51,51.12,51.49,83805.0,47.7548,48.0533,47.6895,48.0347,83805.0
2019-08-23 10:00:00,51.49,51.68,51.43,51.43,192777.0,48.0347,48.2119,47.9787,47.9787,192777.0
2019-08-23 10:10:00,51.43,51.64,51.31,51.61,67150.0,47.9787,48.1746,47.8667,48.1466,67150.0
2019-08-23 10:20:00,51.61,51.74,51.56,51.64,70330.0,48.1466,48.2679,48.1,48.1746,70330.0
2019-08-23 10:30:00,51.64,51.91,51.59,51.85,117276.0,48.1746,48.4265,48.1279,48.3705,117276.0
2019-08-23 10:40:00,51.86,51.89,51.72,51.74,42073.0,48.3798,48.4078,48.2492,48.2679,42073.0
2019-08-23 10:50:00,51.75,51.94,51.7,51.7,77087.0,48.2772,48.4545,48.2306,48.2306,77087.0
2019-08-23 11:00:00,51.73,51.78,51.01,51.01,153266.0,48.2585,48.3052,47.5869,47.5869,153266.0
2019-08-23 11:10:00,51.01,51.23,50.95,51.18,140602.0,47.5869,47.7921,47.5309,47.7455,140602.0
2019-08-23 11:20:00,51.18,51.23,51.06,51.13,79595.0,47.7455,47.7921,47.6335,47.6988,79595.0
2019-08-23 11:30:00,51.12,51.19,50.99,51.04,34431.0,47.6895,47.7548,47.5682,47.6149,34431.0
2019-08-23 11:40:00,51.03,51.05,50.93,50.95,45186.0,47.6055,47.6242,47.5122,47.5309,45186.0
2019-08-23 11:50:00,50.95,51.0,50.8,50.84,60066.0,47.5309,47.5775,47.391,47.4283,60066.0
2019-08-23 12:00:00,50.85,50.95,50.79,50.88,60912.0,47.4376,47.5309,47.3816,47.4656,60912.0
2019-08-23 12:10:00,50.89,51.04,50.8,51.02,37723.0,47.4749,47.6149,47.391,47.5962,37723.0
2019-08-23 12:20:00,51.02,51.03,50.89,50.89,36295.0,47.5962,47.6055,47.4749,47.4749,36295.0
2019-08-23 12:30:00,50.9,50.98,50.88,50.96,98708.0,47.4842,47.5589,47.4656,47.5402,98708.0
2019-08-23 12:40:00,50.97,50.99,50.77,50.79,41053.0,47.5495,47.5682,47.363,47.3816,41053.0
2019-08-23 12:50:00,50.78,50.81,50.63,50.8,59560.0,47.3723,47.4003,47.2324,47.391,59560.0
2019-08-23 13:00:00,50.79,50.79,50.65,50.68,48752.0,47.3816,47.3816,47.251,47.279,48752.0
2019-08-23 13:10:00,50.67,50.77,50.63,50.65,64632.0,47.2697,47.363,47.2324,47.251,64632.0
2019-08-23 13:20:00,50.66,50.71,50.58,50.63,45932.0,47.2604,47.307,47.1857,47.2324,45932.0
2019-08-23 13:30:00,50.63,50.78,50.62,50.78,65089.0,47.2324,47.3723,47.223,47.3723,65089.0
2019-08-23 13:40:00,50.76,50.84,50.69,50.76,38486.0,47.3536,47.4283,47.2883,47.3536,38486.0
2019-08-23 13:50:00,50.77,50.81,50.72,50.72,34265.0,47.363,47.4003,47.3163,47.3163,34265.0
2019-08-23 14:00:00,50.72,50.76,50.6,50.64,37662.0,47.3163,47.3536,47.2044,47.2417,37662.0
2019-08-23 14:10:00,50.63,50.7,50.62,50.63,36971.0,47.2324,47.2977,47.223,47.2324,36971.0
2019-08-23 14:20:00,50.64,50.67,50.56,50.6,63339.0,47.2417,47.2697,47.1671,47.2044,63339.0
2019-08-23 14:30:00,50.6,50.7,50.49,50.49,58906.0,47.2044,47.2977,47.1018,47.1018,58906.0
2019-08-23 14:40:00,50.49,50.53,50.34,50.45,43384.0,47.1018,47.1391,46.9618,47.0644,43384.0
2019-08-23 14:50:00,50.44,50.58,50.41,50.57,54978.0,47.0551,47.1857,47.0271,47.1764,54978.0
2019-08-23 15:00:00,50.57,50.71,50.53,50.68,65545.0,47.1764,47.307,47.1391,47.279,65545.0
2019-08-23 15:10:00,50.68,50.8,50.58,50.72,149397.0,47.279,47.391,47.1857,47.3163,149397.0
2019-08-23 15:20:00,50.73,50.75,50.68,50.69,107206.0,47.3257,47.3443,47.279,47.2883,107206.0
2019-08-23 15:30:00,50.7,50.73,50.57,50.64,171681.0,47.2977,47.3257,47.1764,47.2417,171681.0
2019-08-23 15:40:00,50.65,50.73,50.53,50.55,213033.0,47.251,47.3257,47.1391,47.1577,213033.0
2019-08-23 15:50:00,50.54,50.58,50.23,50.57,625518.0,47.1484,47.1857,46.8592,47.1764,625518.0
2019-08-26 09:30:00,50.94,51.16,50.76,51.07,211450.0,47.5216,47.7268,47.3536,47.6428,211450.0
2019-08-26 09:40:00,51.04,51.07,50.78,50.86,88580.0,47.6149,47.6428,47.3723,47.4469,88580.0
2019-08-26 09:50:00,50.86,51.01,50.6,50.61,72995.0,47.4469,47.5869,47.2044,47.2137,72995.0
2019-08-26 10:00:00,50.61,50.73,50.33,50.33,59619.0,47.2137,47.3257,46.9525,46.9525,59619.0
2019-08-26 10:10:00,50.32,50.41,50.26,50.41,63706.0,46.9432,47.0271,46.8872,47.0271,63706.0
2019-08-26 10:20:00,50.42,50.42,50.24,50.36,44551.0,47.0365,47.0365,46.8685,46.9805,44551.0
2019-08-26 10:30:00,50.36,50.46,50.3,50.43,39871.0,46.9805,47.0738,46.9245,47.0458,39871.0
2019-08-26 10:40:00,50.43,50.53,50.35,50.46,42699.0,47.0458,47.1391,46.9712,47.0738,42699.0
2019-08-26 10:50:00,50.45,50.52,50.3,50.34,33946.0,47.0644,47.1297,46.9245,46.9618,33946.0
2019-08-26 11:00:00,50.36,50.48,50.35,50.47,46696.0,46.9805,47.0924,46.9712,47.0831,46696.0
2019-08-26 11:10:00,50.46,50.63,50.41,50.61,60194.0,47.0738,47.2324,47.0271,47.2137,60194.0
2019-08-26 11:20:00,50.61,50.7,50.59,50.63,40038.0,47.2137,47.2977,47.1951,47.2324,40038.0
2019-08-26 11:30:00,50.62,50.75,50.61,50.7,45570.0,47.223,47.3443,47.2137,47.2977,45570.0
2019-08-26 11:40:00,50.71,50.83,50.64,50.75,183956.0,47.307,47.4189,47.2417,47.3443,183956.0
2019-08-26 11:50:00,50.74,50.76,50.69,50.75,42444.0,47.335,47.3536,47.2883,47.3443,42444.0
2019-08-26 12:00:00,50.74,50.77,50.71,50.75,33879.0,47.335,47.363,47.307,47.3443,33879.0
2019-08-26 12:10:00,50.76,50.79,50.72,50.72,37922.0,47.3536,47.3816,47.3163,47.3163,37922.0
2019-08-26 12:20:00,50.72,50.91,50.71,50.85,40470.0,47.3163,47.4936,47.307,47.4376,40470.0
2019-08-26 12:30:00,50.86,50.91,50.85,50.89,67870.0,47.4469,47.4936,47.4376,47.4749,67870.0
2019-08-26 12:40:00,50.89,50.95,50.86,50.86,50429.0,47.4749,47.5309,47.4469,47.4469,50429.0
2019-08-26 12:50:00,50.86,50.86,50.73,50.8,32039.0,47.4469,47.4469,47.3257,47.391,32039.0
2019-08-26 13:00:00,50.8,50.93,50.79,50.93,67350.0,47.391,47.5122,47.3816,47.5122,67350.0
2019-08-26 13:10:00,50.92,50.93,50.84,50.86,47628.0,47.5029,47.5122,47.4283,47.4469,47628.0
2019-08-26 13:20:00,50.85,50.86,50.8,50.84,90907.0,47.4376,47.4469,47.391,47.4283,90907.0
2019-08-26 13:30:00,50.84,50.84,50.77,50.77,41459.0,47.4283,47.4283,47.363,47.363,41459.0
2019-08-26 13:40:00,50.76,50.81,50.72,50.8,72416.0,47.3536,47.4003,47.3163,47.391,72416.0
2019-08-26 13:50:00,50.79,50.8,50.72,50.72,34811.0,47.3816,47.391,47.3163,47.3163,34811.0
2019-08-26 14:00:00,50.73,50.73,50.6,50.62,49880.0,47.3257,47.3257,47.2044,47.223,49880.0
2019-08-26 14:10:00,50.62,50.7,50.59,50.66,73723.0,47.223,47.2977,47.1951,47.2604,73723.0
2019-08-26 14:20:00,50.66,50.7,50.62,50.62,43942.0,47.2604,47.2977,47.223,47.223,43942.0
2019-08-26 14:30:00,50.63,50.71,50.62,50.69,54086.0,47.2324,47.307,47.223,47.2883,54086.0
2019-08-26 14:40:00,50.7,50.72,50.64,50.65,113609.0,47.2977,47.3163,47.2417,47.251,113609.0
2019-08-26 14:50:00,50.65,50.66,50.54,50.59,45078.0,47.251,47.2604,47.1484,47.1951,45078.0
2019-08-26 15:00:00,50.58,50.67,50.53,50.59,69715.0,47.1857,47.2697,47.1391,47.1951,69715.0
2019-08-26 15:10:00,50.6,50.66,50.56,50.62,59918.0,47.2044,47.2604,47.1671,47.223,59918.0
2019-08-26 15:20:00,50.62,50.62,50.51,50.55,57131.0,47.223,47.223,47.1204,47.1577,57131.0
2019-08-26 15:30:00,50.55,50.62,50.5,50.54,82691.0,47.1577,47.223,47.1111,47.1484,82691.0
2019-08-26 15:40:00,50.54,50.54,50.45,50.45,137860.0,47.1484,47.1484,47.0644,47.0644,137860.0
2019-08-26 15:50:00,50.45,50.69,50.43,50.69,387265.0,47.0644,47.2883,47.0458,47.2883,387265.0
2019-08-27 09:30:00,50.97,51.11,50.67,51.03,95964.0,47.5495,47.6802,47.2697,47.6055,95964.0
2019-08-27 09:40:00,51.03,51.12,50.89,50.93,84543.0,47.6055,47.6895,47.4749,47.5122,84543.0
2019-08-27 09:50:00,50.91,50.93,50.74,50.84,42071.0,47.4936,47.5122,47.335,47.4283,42071.0
2019-08-27 10:00:00,50.85,50.96,50.81,50.82,32897.0,47.4376,47.5402,47.4003,47.4096,32897.0
2019-08-27 10:10:00,50.82,50.98,50.82,50.98,29978.0,47.4096,47.5589,47.4096,47.5589,29978.0
2019-08-27 10:20:00,50.99,51.05,50.83,50.88,30855.0,47.5682,47.6242,47.4189,47.4656,30855.0
2019-08-27 10:30:00,50.89,50.98,50.87,50.91,26841.0,47.4749,47.5589,47.4563,47.4936,26841.0
2019-08-27 10:40:00,50.9,50.93,50.78,50.78,40915.0,47.4842,47.5122,47.3723,47.3723,40915.0
2019-08-27 10:50:00,50.78,50.82,50.68,50.69,30149.0,47.3723,47.4096,47.279,47.2883,30149.0
2019-08-27 11:00:00,50.69,50.77,50.65,50.65,35643.0,47.2883,47.363,47.251,47.251,35643.0
2019-08-27 11:10:00,50.65,50.71,50.53,50.53,35043.0,47.251,47.307,47.1391,47.1391,35043.0
2019-08-27 11:20:00,50.52,50.55,50.4,50.43,70755.0,47.1297,47.1577,47.0178,47.0458,70755.0
2019-08-27 11:30:00,50.42,50.51,50.42,50.46,25202.0,47.0365,47.1204,47.0365,47.0738,25202.0
2019-08-27 11:40:00,50.47,50.52,50.4,50.51,31762.0,47.0831,47.1297,47.0178,47.1204,31762.0
2019-08-27 11:50:00,50.5,50.51,50.35,50.38,37708.0,47.1111,47.1204,46.9712,46.9991,37708.0
2019-08-27 12:00:00,50.37,50.43,50.28,50.35,27832.0,46.9898,47.0458,46.9059,46.9712,27832.0
2019-08-27 12:10:00,50.36,50.51,50.36,50.51,29941.0,46.9805,47.1204,46.9805,47.1204,29941.0
2019-08-27 12:20:00,50.5,50.59,50.49,50.49,36370.0,47.1111,47.1951,47.1018,47.1018,36370.0
2019-08-27 12:30:00,50.48,50.51,50.3,50.3,35900.0,47.0924,47.1204,46.9245,46.9245,35900.0
2019-08-27 12:40:00,50.31,50.37,50.28,50.37,31685.0,46.9338,46.9898,46.9059,46.9898,31685.0
2019-08-27 12:50:00,50.37,50.38,50.23,50.24,33845.0,46.9898,46.9991,46.8592,46.8685,33845.0
2019-08-27 13:00:00,50.23,50.31,50.19,50.27,28419.0,46.8592,46.9338,46.8219,46.8965,28419.0
2019-08-27 13:10:00,50.28,50.29,50.22,50.26,19688.0,46.9059,46.9152,46.8499,46.8872,19688.0
2019-08-27 13:20:00,50.26,50.34,50.25,50.32,19815.0,46.8872,46.9618,46.8779,46.9432,19815.0
2019-08-27 13:30:00,50.31,50.46,50.27,50.4,39205.0,46.9338,47.0738,46.8965,47.0178,39205.0
2019-08-27 13:40:00,50.41,50.49,50.4,50.47,24103.0,47.0271,47.1018,47.0178,47.0831,24103.0
2019-08-27 13:50:00,50.48,50.53,50.46,50.53,20002.0,47.0924,47.1391,47.0738,47.1391,20002.0
2019-08-27 14:00:00,50.53,50.57,50.47,50.51,26393.0,47.1391,47.1764,47.0831,47.1204,26393.0
2019-08-27 14:10:00,50.51,50.54,50.47,50.53,38652.0,47.1204,47.1484,47.0831,47.1391,38652.0
2019-08-27 14:20:00,50.53,50.54,50.48,50.52,16499.0,47.1391,47.1484,47.0924,47.1297,16499.0
2019-08-27 14:30:00,50.51,50.52,50.45,50.47,28559.0,47.1204,47.1297,47.0644,47.0831,28559.0
2019-08-27 14:40:00,50.47,50.56,50.45,50.55,34248.0,47.0831,47.1671,47.0644,47.1577,34248.0
2019-08-27 14:50:00,50.55,50.73,50.55,50.73,41811.0,47.1577,47.3257,47.1577,47.3257,41811.0
2019-08-27 15:00:00,50.73,50.81,50.72,50.73,47247.0,47.3257,47.4003,47.3163,47.3257,47247.0
2019-08-27 15:10:00,50.73,50.74,50.61,50.65,52816.0,47.3257,47.335,47.2137,47.251,52816.0
2019-08-27 15:20:00,50.65,50.66,50.54,50.55,55070.0,47.251,47.2604,47.1484,47.1577,55070.0
2019-08-27 15:30:00,50.55,50.58,50.5,50.53,57301.0,47.1577,47.1857,47.1111,47.1391,57301.0
2019-08-27 15:40:00,50.53,50.66,50.52,50.64,81883.0,47.1391,47.2604,47.1297,47.2417,81883.0
2019-08-27 15:50:00,50.64,50.64,50.46,50.5,292897.0,47.2417,47.2417,47.0738,47.1111,292897.0
2019-08-28 09:30:00,50.24,50.49,50.12,50.47,64191.0,46.8685,47.1018,46.7566,47.0831,64191.0
2019-08-28 09:40:00,50.45,50.75,50.42,50.72,27699.0,47.0644,47.3443,47.0365,47.3163,27699.0
2019-08-28 09:50:00,50.72,51.04,50.68,50.94,105054.0,47.3163,47.6149,47.279,47.5216,105054.0
2019-08-28 10:00:00,50.96,51.02,50.71,50.72,36006.0,47.5402,47.5962,47.307,47.3163,36006.0
2019-08-28 10:10:00,50.71,50.75,50.56,50.57,31036.0,47.307,47.3443,47.1671,47.1764,31036.0
2019-08-28 10:20:00,50.56,50.67,50.54,50.67,29575.0,47.1671,47.2697,47.1484,47.2697,29575.0
2019-08-28 10:30:00,50.68,50.76,50.63,50.75,39471.0,47.279,47.3536,47.2324,47.3443,39471.0
2019-08-28 10:40:00,50.75,50.91,50.74,50.83,29712.0,47.3443,47.4936,47.335,47.4189,29712.0
2019-08-28 10:50:00,50.84,51.03,50.82,51.0,61526.0,47.4283,47.6055,47.4096,47.5775,61526.0
2019-08-28 11:00:00,51.01,51.17,50.99,51.14,53864.0,47.5869,47.7361,47.5682,47.7081,53864.0
2019-08-28 11:10:00,51.16,51.28,51.09,51.26,39821.0,47.7268,47.8387,47.6615,47.8201,39821.0
2019-08-28 11:20:00,51.26,51.41,51.23,51.36,47300.0,47.8201,47.96,47.7921,47.9134,47300.0
2019-08-28 11:30:00,51.36,51.46,51.32,51.43,53500.0,47.9134,48.0067,47.8761,47.9787,53500.0
2019-08-28 11:40:00,51.45,51.52,51.41,51.43,36164.0,47.9973,48.0626,47.96,47.9787,36164.0
2019-08-28 11:50:00,51.44,51.44,51.23,51.25,39338.0,47.988,47.988,47.7921,47.8108,39338.0
2019-08-28 12:00:00,51.26,51.32,51.24,51.27,32147.0,47.8201,47.8761,47.8014,47.8294,32147.0
2019-08-28 12:10:00,51.27,51.41,51.23,51.41,31683.0,47.8294,47.96,47.7921,47.96,31683.0
2019-08-28 12:20:00,51.41,51.45,51.27,51.28,46178.0,47.96,47.9973,47.8294,47.8387,46178.0
2019-08-28 12:30:00,51.28,51.36,51.23,51.25,30329.0,47.8387,47.9134,47.7921,47.8108,30329.0
2019-08-28 12:40:00,51.24,51.3,51.18,51.29,27815.0,47.8014,47.8574,47.7455,47.8481,27815.0
2019-08-28 12:50:00,51.3,51.39,51.29,51.37,34375.0,47.8574,47.9414,47.8481,47.9227,34375.0
2019-08-28 13:00:00,51.37,51.38,51.25,51.26,15229.0,47.9227,47.932,47.8108,47.8201,15229.0
2019-08-28 13:10:00,51.26,51.26,51.14,51.22,41843.0,47.8201,47.8201,47.7081,47.7828,41843.0
2019-08-28 13:20:00,51.21,51.31,51.19,51.28,45404.0,47.7734,47.8667,47.7548,47.8387,45404.0
2019-08-28 13:30:00,51.28,51.39,51.23,51.37,107367.0,47.8387,47.9414,47.7921,47.9227,107367.0
2019-08-28 13:40:00,51.38,51.39,51.31,51.33,20867.0,47.932,47.9414,47.8667,47.8854,20867.0
2019-08-28 13:50:00,51.32,51.33,51.25,51.33,22537.0,47.8761,47.8854,47.8108,47.8854,22537.0
2019-08-28 14:00:00,51.33,51.33,51.22,51.23,16090.0,47.8854,47.8854,47.7828,47.7921,16090.0
2019-08-28 14:10:00,51.23,51.27,51.18,51.27,36601.0,47.7921,47.8294,47.7455,47.8294,36601.0
2019-08-28 14:20:00,51.27,51.28,51.21,51.21,19765.0,47.8294,47.8387,47.7734,47.7734,19765.0
2019-08-28 14:30:00,51.22,51.28,51.17,51.26,22366.0,47.7828,47.8387,47.7361,47.8201,22366.0
2019-08-28 14:40:00,51.28,51.28,51.2,51.28,23952.0,47.8387,47.8387,47.7641,47.8387,23952.0
2019-08-28 14:50:00,51.28,51.32,51.27,51.32,17784.0,47.8387,47.8761,47.8294,47.8761,17784.0
2019-08-28 15:00:00,51.32,51.33,51.25,51.29,28131.0,47.8761,47.8854,47.8108,47.8481,28131.0
2019-08-28 15:10:00,51.29,51.29,51.22,51.26,40780.0,47.8481,47.8481,47.7828,47.8201,40780.0
2019-08-28 15:20:00,51.27,51.27,51.1,51.12,56700.0,47.8294,47.8294,47.6708,47.6895,56700.0
2019-08-28 15:30:00,51.12,51.18,51.07,51.16,74542.0,47.6895,47.7455,47.6428,47.7268,74542.0
2019-08-28 15:40:00,51.16,51.21,51.11,51.14,95501.0,47.7268,47.7734,47.6802,47.7081,95501.0
2019-08-28 15:50:00,51.13,51.22,51.12,51.18,242566.0,47.6988,47.7828,47.6895,47.7455,242566.0
2019-08-29 09:30:00,51.66,52.08,51.66,51.75,118699.0,48.1932,48.5851,48.1932,48.2772,118699.0
2019-08-29 09:40:00,51.75,52.11,51.75,52.04,90365.0,48.2772,48.613,48.2772,48.5477,90365.0
2019-08-29 09:50:00,52.04,52.06,51.85,51.87,47136.0,48.5477,48.5664,48.3705,48.3892,47136.0
2019-08-29 10:00:00,51.88,51.9,51.67,51.88,81924.0,48.3985,48.4171,48.2026,48.3985,81924.0
2019-08-29 10:10:00,51.86,51.93,51.74,51.87,45347.0,48.3798,48.4451,48.2679,48.3892,45347.0
2019-08-29 10:20:00,51.85,51.94,51.79,51.92,32855.0,48.3705,48.4545,48.3145,48.4358,32855.0
2019-08-29 10:30:00,51.92,51.94,51.6,51.8,64340.0,48.4358,48.4545,48.1373,48.3239,64340.0
2019-08-29 10:40:00,51.8,51.87,51.7,51.73,33767.0,48.3239,48.3892,48.2306,48.2585,33767.0
2019-08-29 10:50:00,51.73,51.87,51.73,51.86,38286.0,48.2585,48.3892,48.2585,48.3798,38286.0
2019-08-29 11:00:00,51.85,52.0,51.79,51.98,72397.0,48.3705,48.5104,48.3145,48.4918,72397.0
2019-08-29 11:10:00,51.98,52.09,51.97,52.08,38519.0,48.4918,48.5944,48.4824,48.5851,38519.0
2019-08-29 11:20:00,52.08,52.16,52.01,52.12,64473.0,48.5851,48.6597,48.5198,48.6224,64473.0
2019-08-29 11:30:00,52.13,52.22,52.09,52.17,62092.0,48.6317,48.7157,48.5944,48.669,62092.0
2019-08-29 11:40:00,52.18,52.27,52.15,52.25,54167.0,48.6784,48.7623,48.6504,48.7437,54167.0
2019-08-29 11:50:00,52.24,52.25,52.13,52.23,34881.0,48.7343,48.7437,48.6317,48.725,34881.0
2019-08-29 12:00:00,52.23,52.24,52.08,52.09,37151.0,48.725,48.7343,48.5851,48.5944,37151.0
2019-08-29 12:10:00,52.09,52.15,52.08,52.13,50811.0,48.5944,48.6504,48.5851,48.6317,50811.0
2019-08-29 12:20:00,52.14,52.18,52.1,52.18,34449.0,48.641,48.6784,48.6037,48.6784,34449.0
2019-08-29 12:30:00,52.18,52.24,52.15,52.23,54842.0,48.6784,48.7343,48.6504,48.725,54842.0
2019-08-29 12:40:00,52.22,52.22,52.13,52.15,29119.0,48.7157,48.7157,48.6317,48.6504,29119.0
2019-08-29 12:50:00,52.15,52.24,52.11,52.23,31685.0,48.6504,48.7343,48.613,48.725,31685.0
2019-08-29 13:00:00,52.22,52.31,52.22,52.27,43615.0,48.7157,48.7996,48.7157,48.7623,43615.0
2019-08-29 13:10:00,52.27,52.3,52.23,52.3,36208.0,48.7623,48.7903,48.725,48.7903,36208.0
2019-08-29 13:20:00,52.29,52.29,52.15,52.15,49327.0,48.781,48.781,48.6504,48.6504,49327.0
2019-08-29 13:30:00,52.14,52.25,52.12,52.2,41007.0,48.641,48.7437,48.6224,48.697,41007.0
2019-08-29 13:40:00,52.2,52.23,52.16,52.19,34914.0,48.697,48.725,48.6597,48.6877,34914.0
2019-08-29 13:50:00,52.2,52.22,52.13,52.16,32251.0,48.697,48.7157,48.6317,48.6597,32251.0
2019-08-29 14:00:00,52.16,52.26,52.15,52.25,56563.0,48.6597,48.753,48.6504,48.7437,56563.0
2019-08-29 14:10:00,52.25,52.29,52.18,52.21,68151.0,48.7437,48.781,48.6784,48.7063,68151.0
2019-08-29 14:20:00,52.2,52.22,52.15,52.19,43414.0,48.697,48.7157,48.6504,48.6877,43414.0
2019-08-29 14:30:00,52.18,52.21,52.13,52.17,48229.0,48.6784,48.7063,48.6317,48.669,48229.0
2019-08-29 14:40:00,52.17,52.18,52.11,52.14,36783.0,48.669,48.6784,48.613,48.641,36783.0
2019-08-29 14:50:00,52.14,52.21,52.11,52.17,68869.0,48.641,48.7063,48.613,48.669,68869.0
2019-08-29 15:00:00,52.17,52.23,52.12,52.23,83187.0,48.669,48.725,48.6224,48.725,83187.0
2019-08-29 15:10:00,52.23,52.32,52.21,52.23,115118.0,48.725,48.809,48.7063,48.725,115118.0
2019-08-29 15:20:00,52.23,52.29,52.18,52.29,79956.0,48.725,48.781,48.6784,48.781,79956.0
2019-08-29 15:30:00,52.29,52.3,52.21,52.28,152831.0,48.781,48.7903,48.7063,48.7716,152831.0
2019-08-29 15:40:00,52.29,52.39,52.22,52.34,272640.0,48.781,48.8743,48.7157,48.8276,272640.0
2019-08-29 15:50:00,52.34,52.39,52.28,52.3,365507.0,48.8276,48.8743,48.7716,48.7903,365507.0
2019-08-30 09:30:00,52.6,52.88,52.5,52.76,84490.0,49.0702,49.3314,48.9769,49.2194,84490.0
2019-08-30 09:40:00,52.76,52.92,52.75,52.79,37367.0,49.2194,49.3687,49.2101,49.2474,37367.0
2019-08-30 09:50:00,52.77,52.9,52.75,52.84,50676.0,49.2288,49.35,49.2101,49.2941,50676.0
2019-08-30 10:00:00,52.85,52.99,52.81,52.96,60062.0,49.3034,49.434,49.2661,49.406,60062.0
2019-08-30 10:10:00,52.96,53.19,52.9,53.1,71863.0,49.406,49.6206,49.35,49.5366,71863.0
2019-08-30 10:20:00,53.09,53.12,53.01,53.08,57644.0,49.5273,49.5553,49.4527,49.518,57644.0
2019-08-30 10:30:00,53.08,53.1,52.91,52.92,39985.0,49.518,49.5366,49.3594,49.3687,39985.0
2019-08-30 10:40:00,52.92,53.06,52.88,53.06,43250.0,49.3687,49.4993,49.3314,49.4993,43250.0
2019-08-30 10:50:00,53.05,53.05,52.88,52.91,47921.0,49.49,49.49,49.3314,49.3594,47921.0
2019-08-30 11:00:00,52.9,52.93,52.78,52.8,33173.0,49.35,49.378,49.2381,49.2567,33173.0
2019-08-30 11:10:00,52.8,52.84,52.53,52.61,73999.0,49.2567,49.2941,49.0049,49.0795,73999.0
2019-08-30 11:20:00,52.59,52.9,52.59,52.85,62553.0,49.0608,49.35,49.0608,49.3034,62553.0
2019-08-30 11:30:00,52.85,52.97,52.77,52.77,47570.0,49.3034,49.4153,49.2288,49.2288,47570.0
2019-08-30 11:40:00,52.78,52.82,52.68,52.8,41816.0,49.2381,49.2754,49.1448,49.2567,41816.0
2019-08-30 11:50:00,52.82,52.87,52.79,52.81,32517.0,49.2754,49.322,49.2474,49.2661,32517.0
2019-08-30 12:00:00,52.81,52.85,52.77,52.81,41244.0,49.2661,49.3034,49.2288,49.2661,41244.0
2019-08-30 12:10:00,52.81,52.86,52.75,52.8,39919.0,49.2661,49.3127,49.2101,49.2567,39919.0
2019-08-30 12:20:00,52.81,52.83,52.77,52.79,31805.0,49.2661,49.2847,49.2288,49.2474,31805.0
2019-08-30 12:30:00,52.79,52.8,52.7,52.8,30316.0,49.2474,49.2567,49.1635,49.2567,30316.0
2019-08-30 12:40:00,52.8,52.81,52.73,52.73,28149.0,49.2567,49.2661,49.1914,49.1914,28149.0
2019-08-30 12:50:00,52.73,52.79,52.67,52.72,36032.0,49.1914,49.2474,49.1355,49.1821,36032.0
2019-08-30 13:00:00,52.73,52.74,52.6,52.62,30902.0,49.1914,49.2008,49.0702,49.0888,30902.0
2019-08-30 13:10:00,52.63,52.64,52.54,52.56,25203.0,49.0982,49.1075,49.0142,49.0328,25203.0
2019-08-30 13:20:00,52.56,52.59,52.52,52.55,29348.0,49.0328,49.0608,48.9955,49.0235,29348.0
2019-08-30 13:30:00,52.55,52.64,52.54,52.57,49557.0,49.0235,49.1075,49.0142,49.0422,49557.0
2019-08-30 13:40:00,52.57,52.6,52.54,52.55,24161.0,49.0422,49.0702,49.0142,49.0235,24161.0
2019-08-30 13:50:00,52.55,52.58,52.43,52.47,46962.0,49.0235,49.0515,48.9116,48.9489,46962.0
2019-08-30 14:00:00,52.47,52.56,52.46,52.55,30398.0,48.9489,49.0328,48.9396,49.0235,30398.0
2019-08-30 14:10:00,52.55,52.61,52.53,52.61,26328.0,49.0235,49.0795,49.0049,49.0795,26328.0
2019-08-30 14:20:00,52.61,52.63,52.48,52.54,47298.0,49.0795,49.0982,48.9582,49.0142,47298.0
2019-08-30 14:30:00,52.54,52.56,52.47,52.47,32263.0,49.0142,49.0328,48.9489,48.9489,32263.0
2019-08-30 14:40:00,52.47,52.48,52.34,52.36,44157.0,48.9489,48.9582,48.8276,48.8463,44157.0
2019-08-30 14:50:00,52.37,52.42,52.32,52.32,27598.0,48.8556,48.9022,48.809,48.809,27598.0
2019-08-30 15:00:00,52.33,52.39,52.29,52.34,32022.0,48.8183,48.8743,48.781,48.8276,32022.0
2019-08-30 15:10:00,52.33,52.35,52.18,52.19,104807.0,48.8183,48.8369,48.6784,48.6877,104807.0
2019-08-30 15:20:00,52.2,52.3,52.18,52.28,64471.0,48.697,48.7903,48.6784,48.7716,64471.0
2019-08-30 15:30:00,52.28,52.33,52.26,52.26,79330.0,48.7716,48.8183,48.753,48.753,79330.0
2019-08-30 15:40:00,52.26,52.3,52.22,52.23,109749.0,48.753,48.7903,48.7157,48.725,109749.0
2019-08-30 15:50:00,52.23,52.48,52.22,52.32,331431.0,48.725,48.9582,48.7157,48.809,331431.0
2019-09-03 09:30:00,51.89,51.98,51.52,51.9,195543.0,48.4078,48.4918,48.0626,48.4171,195543.0
2019-09-03 09:40:00,51.91,52.17,51.82,52.09,48496.0,48.4265,48.669,48.3425,48.5944,48496.0
2019-09-03 09:50:00,52.09,52.24,52.06,52.12,84031.0,48.5944,48.7343,48.5664,48.6224,84031.0
2019-09-03 10:00:00,52.12,52.12,51.41,51.51,177254.0,48.6224,48.6224,47.96,48.0533,177254.0
2019-09-03 10:10:00,51.49,51.55,51.34,51.41,96175.0,48.0347,48.0906,47.8947,47.96,96175.0
2019-09-03 10:20:00,51.41,51.56,51.35,51.56,74493.0,47.96,48.1,47.904,48.1,74493.0
2019-09-03 10:30:00,51.55,51.55,51.31,51.37,57337.0,48.0906,48.0906,47.8667,47.9227,57337.0
2019-09-03 10:40:00,51.37,51.58,51.35,51.51,66921.0,47.9227,48.1186,47.904,48.0533,66921.0
2019-09-03 10:50:00,51.49,51.63,51.48,51.57,100268.0,48.0347,48.1653,48.0253,48.1093,100268.0
2019-09-03 11:00:00,51.58,51.68,51.55,51.63,131912.0,48.1186,48.2119,48.0906,48.1653,131912.0
2019-09-03 11:10:00,51.63,51.63,51.31,51.34,97756.0,48.1653,48.1653,47.8667,47.8947,97756.0
2019-09-03 11:20:00,51.35,51.45,51.31,51.37,50614.0,47.904,47.9973,47.8667,47.9227,50614.0
2019-09-03 11:30:00,51.37,51.46,51.29,51.44,75931.0,47.9227,48.0067,47.8481,47.988,75931.0
2019-09-03 11:40:00,51.44,51.53,51.37,51.47,38142.0,47.988,48.072,47.9227,48.016,38142.0
2019-09-03 11:50:00,51.47,51.47,51.32,51.35,49335.0,48.016,48.016,47.8761,47.904,49335.0
2019-09-03 12:00:00,51.34,51.35,51.25,51.26,47456.0,47.8947,47.904,47.8108,47.8201,47456.0
2019-09-03 12:10:00,51.27,51.37,51.27,51.34,33566.0,47.8294,47.9227,47.8294,47.8947,33566.0
2019-09-03 12:20:00,51.34,51.38,51.16,51.2,49166.0,47.8947,47.932,47.7268,47.7641,49166.0
2019-09-03 12:30:00,51.19,51.21,51.09,51.18,43862.0,47.7548,47.7734,47.6615,47.7455,43862.0
2019-09-03 12:40:00,51.17,51.27,51.15,51.27,40475.0,47.7361,47.8294,47.7175,47.8294,40475.0
2019-09-03 12:50:00,51.27,51.27,51.13,51.2,25179.0,47.8294,47.8294,47.6988,47.7641,25179.0
2019-09-03 13:00:00,51.19,51.27,51.12,51.16,41296.0,47.7548,47.8294,47.6895,47.7268,41296.0
2019-09-03 13:10:00,51.16,51.17,51.07,51.15,57312.0,47.7268,47.7361,47.6428,47.7175,57312.0
2019-09-03 13:20:00,51.15,51.18,51.09,51.18,37042.0,47.7175,47.7455,47.6615,47.7455,37042.0
2019-09-03 13:30:00,51.17,51.2,51.06,51.15,61902.0,47.7361,47.7641,47.6335,47.7175,61902.0
2019-09-03 13:40:00,51.14,51.18,51.06,51.18,27667.0,47.7081,47.7455,47.6335,47.7455,27667.0
2019-09-03 13:50:00,51.18,51.18,51.06,51.06,28037.0,47.7455,47.7455,47.6335,47.6335,28037.0
2019-09-03 14:00:00,51.05,51.13,51.03,51.1,41820.0,47.6242,47.6988,47.6055,47.6708,41820.0
2019-09-03 14:10:00,51.1,51.13,51.02,51.03,44904.0,47.6708,47.6988,47.5962,47.6055,44904.0
2019-09-03 14:20:00,51.03,51.05,50.92,50.94,73272.0,47.6055,47.6242,47.5029,47.5216,73272.0
2019-09-03 14:30:00,50.92,51.1,50.91,51.09,72609.0,47.5029,47.6708,47.4936,47.6615,72609.0
2019-09-03 14:40:00,51.08,51.11,51.04,51.1,45355.0,47.6522,47.6802,47.6149,47.6708,45355.0
2019-09-03 14:50:00,51.1,51.13,51.05,51.09,63757.0,47.6708,47.6988,47.6242,47.6615,63757.0
2019-09-03 15:00:00,51.1,51.12,51.05,51.11,110612.0,47.6708,47.6895,47.6242,47.6802,110612.0
2019-09-03 15:10:00,51.11,51.25,51.08,51.25,78405.0,47.6802,47.8108,47.6522,47.8108,78405.0
2019-09-03 15:20:00,51.25,51.3,51.15,51.19,102883.0,47.8108,47.8574,47.7175,47.7548,102883.0
2019-09-03 15:30:00,51.19,51.42,51.17,51.41,181259.0,47.7548,47.9694,47.7361,47.96,181259.0
2019-09-03 15:40:00,51.42,51.6,51.35,51.44,192463.0,47.9694,48.1373,47.904,47.988,192463.0
2019-09-03 15:50:00,51.45,51.5,51.28,51.38,318571.0,47.9973,48.044,47.8387,47.932,318571.0
2019-09-04 09:30:00,51.83,51.83,51.4,51.68,75115.0,48.3518,48.3518,47.9507,48.2119,75115.0
2019-09-04 09:40:00,51.7,51.79,51.44,51.44,55214.0,48.2306,48.3145,47.988,47.988,55214.0
2019-09-04 09:50:00,51.45,51.48,51.33,51.37,45442.0,47.9973,48.0253,47.8854,47.9227,45442.0
2019-09-04 10:00:00,51.36,51.45,51.24,51.31,44204.0,47.9134,47.9973,47.8014,47.8667,44204.0
2019-09-04 10:10:00,51.33,51.36,51.01,51.12,72169.0,47.8854,47.9134,47.5869,47.6895,72169.0
2019-09-04 10:20:00,51.15,51.42,51.14,51.37,48544.0,47.7175,47.9694,47.7081,47.9227,48544.0
2019-09-04 10:30:00,51.38,51.65,51.36,51.64,122071.0,47.932,48.1839,47.9134,48.1746,122071.0
2019-09-04 10:40:00,51.65,51.72,51.59,51.66,76128.0,48.1839,48.2492,48.1279,48.1932,76128.0
2019-09-04 10:50:00,51.67,51.79,51.64,51.69,95281.0,48.2026,48.3145,48.1746,48.2212,95281.0
2019-09-04 11:00:00,51.71,51.93,51.71,51.81,102228.0,48.2399,48.4451,48.2399,48.3332,102228.0
2019-09-04 11:10:00,51.81,51.96,51.73,51.96,83524.0,48.3332,48.4731,48.2585,48.4731,83524.0
2019-09-04 11:20:00,51.95,51.99,51.8,51.83,41553.0,48.4638,48.5011,48.3239,48.3518,41553.0
2019-09-04 11:30:00,51.84,51.95,51.84,51.9,38339.0,48.3612,48.4638,48.3612,48.4171,38339.0
2019-09-04 11:40:00,51.9,51.94,51.84,51.93,24456.0,48.4171,48.4545,48.3612,48.4451,24456.0
2019-09-04 11:50:00,51.93,51.95,51.89,51.95,30639.0,48.4451,48.4638,48.4078,48.4638,30639.0
2019-09-04 12:00:00,51.94,52.01,51.91,51.97,43958.0,48.4545,48.5198,48.4265,48.4824,43958.0
2019-09-04 12:10:00,51.98,52.07,51.95,52.01,32589.0,48.4918,48.5757,48.4638,48.5198,32589.0
2019-09-04 12:20:00,52.0,52.11,51.96,52.09,40361.0,48.5104,48.613,48.4731,48.5944,40361.0
2019-09-04 12:30:00,52.1,52.19,52.09,52.18,33543.0,48.6037,48.6877,48.5944,48.6784,33543.0
2019-09-04 12:40:00,52.18,52.23,52.12,52.22,62615.0,48.6784,48.725,48.6224,48.7157,62615.0
2019-09-04 12:50:00,52.23,52.29,52.19,52.24,41936.0,48.725,48.781,48.6877,48.7343,41936.0
2019-09-04 13:00:00,52.23,52.24,51.92,52.04,85577.0,48.725,48.7343,48.4358,48.5477,85577.0
2019-09-04 13:10:00,52.04,52.07,51.99,52.02,27068.0,48.5477,48.5757,48.5011,48.5291,27068.0
2019-09-04 13:20:00,52.03,52.13,52.01,52.13,49869.0,48.5384,48.6317,48.5198,48.6317,49869.0
2019-09-04 13:30:00,52.13,52.13,51.99,52.0,50061.0,48.6317,48.6317,48.5011,48.5104,50061.0
2019-09-04 13:40:00,52.0,52.03,51.97,52.02,30835.0,48.5104,48.5384,48.4824,48.5291,30835.0
2019-09-04 13:50:00,52.02,52.03,51.99,52.0,25970.0,48.5291,48.5384,48.5011,48.5104,25970.0
2019-09-04 14:00:00,51.99,52.04,51.94,52.0,60518.0,48.5011,48.5477,48.4545,48.5104,60518.0
2019-09-04 14:10:00,52.0,52.07,51.96,52.07,26761.0,48.5104,48.5757,48.4731,48.5757,26761.0
2019-09-04 14:20:00,52.08,52.13,52.04,52.13,30575.0,48.5851,48.6317,48.5477,48.6317,30575.0
2019-09-04 14:30:00,52.14,52.16,52.12,52.15,34423.0,48.641,48.6597,48.6224,48.6504,34423.0
2019-09-04 14:40:00,52.14,52.2,52.1,52.19,31695.0,48.641,48.697,48.6037,48.6877,31695.0
2019-09-04 14:50:00,52.18,52.2,52.09,52.1,28299.0,48.6784,48.697,48.5944,48.6037,28299.0
2019-09-04 15:00:00,52.1,52.11,52.04,52.07,45920.0,48.6037,48.613,48.5477,48.5757,45920.0
2019-09-04 15:10:00,52.07,52.07,51.98,52.0,47690.0,48.5757,48.5757,48.4918,48.5104,47690.0
2019-09-04 15:20:00,52.0,52.08,51.97,52.07,49890.0,48.5104,48.5851,48.4824,48.5757,49890.0
2019-09-04 15:30:00,52.06,52.15,51.98,52.12,96499.0,48.5664,48.6504,48.4918,48.6224,96499.0
2019-09-04 15:40:00,52.12,52.16,52.04,52.08,94478.0,48.6224,48.6597,48.5477,48.5851,94478.0
2019-09-04 15:50:00,52.08,52.13,52.04,52.1,254756.0,48.5851,48.6317,48.5477,48.6037,254756.0
2019-09-05 09:30:00,52.6,52.97,52.5,52.87,106818.0,49.0702,49.4153,48.9769,49.322,106818.0
2019-09-05 09:40:00,52.87,52.99,52.66,52.77,97084.0,49.322,49.434,49.1261,49.2288,97084.0
2019-09-05 09:50:00,52.76,52.94,52.72,52.82,56148.0,49.2194,49.3873,49.1821,49.2754,56148.0
2019-09-05 10:00:00,52.83,52.92,52.72,52.87,57458.0,49.2847,49.3687,49.1821,49.322,57458.0
2019-09-05 10:10:00,52.87,53.07,52.85,53.06,81456.0,49.322,49.5086,49.3034,49.4993,81456.0
2019-09-05 10:20:00,53.06,53.13,52.96,53.05,52092.0,49.4993,49.5646,49.406,49.49,52092.0
2019-09-05 10:30:00,53.04,53.04,52.89,52.95,54968.0,49.4806,49.4806,49.3407,49.3967,54968.0
2019-09-05 10:40:00,52.95,52.99,52.87,52.87,44083.0,49.3967,49.434,49.322,49.322,44083.0
2019-09-05 10:50:00,52.87,52.91,52.74,52.8,40384.0,49.322,49.3594,49.2008,49.2567,40384.0
2019-09-05 11:00:00,52.8,52.86,52.7,52.78,68752.0,49.2567,49.3127,49.1635,49.2381,68752.0
2019-09-05 11:10:00,52.78,52.8,52.61,52.7,58450.0,49.2381,49.2567,49.0795,49.1635,58450.0
2019-09-05 11:20:00,52.69,52.91,52.66,52.91,42049.0,49.1541,49.3594,49.1261,49.3594,42049.0
2019-09-05 11:30:00,52.9,52.9,52.74,52.82,61042.0,49.35,49.35,49.2008,49.2754,61042.0
2019-09-05 11:40:00,52.82,52.84,52.64,52.67,47347.0,49.2754,49.2941,49.1075,49.1355,47347.0
2019-09-05 11:50:00,52.66,52.71,52.57,52.69,49977.0,49.1261,49.1728,49.0422,49.1541,49977.0
2019-09-05 12:00:00,52.69,52.73,52.66,52.7,32106.0,49.1541,49.1914,49.1261,49.1635,32106.0
2019-09-05 12:10:00,52.7,52.82,52.69,52.76,51671.0,49.1635,49.2754,49.1541,49.2194,51671.0
2019-09-05 12:20:00,52.76,52.77,52.66,52.67,34223.0,49.2194,49.2288,49.1261,49.1355,34223.0
2019-09-05 12:30:00,52.68,52.71,52.63,52.66,40601.0,49.1448,49.1728,49.0982,49.1261,40601.0
2019-09-05 12:40:00,52.66,52.68,52.55,52.56,42287.0,49.1261,49.1448,49.0235,49.0328,42287.0
2019-09-05 12:50:00,52.57,52.66,52.55,52.61,64086.0,49.0422,49.1261,49.0235,49.0795,64086.0
2019-09-05 13:00:00,52.61,52.7,52.52,52.58,48484.0,49.0795,49.1635,48.9955,49.0515,48484.0
2019-09-05 13:10:00,52.58,52.63,52.46,52.46,77229.0,49.0515,49.0982,48.9396,48.9396,77229.0
2019-09-05 13:20:00,52.47,52.52,52.45,52.51,31373.0,48.9489,48.9955,48.9302,48.9862,31373.0
2019-09-05 13:30:00,52.5,52.6,52.49,52.6,42698.0,48.9769,49.0702,48.9675,49.0702,42698.0
2019-09-05 13:40:00,52.6,52.6,52.44,52.46,63165.0,49.0702,49.0702,48.9209,48.9396,63165.0
2019-09-05 13:50:00,52.46,52.53,52.46,52.48,44587.0,48.9396,49.0049,48.9396,48.9582,44587.0
2019-09-05 14:00:00,52.48,52.53,52.47,52.53,26874.0,48.9582,49.0049,48.9489,49.0049,26874.0
2019-09-05 14:10:00,52.54,52.59,52.52,52.55,34275.0,49.0142,49.0608,48.9955,49.0235,34275.0
2019-09-05 14:20:00,52.56,52.57,52.46,52.5,26656.0,49.0328,49.0422,48.9396,48.9769,26656.0
2019-09-05 14:30:00,52.51,52.54,52.47,52.51,39329.0,48.9862,49.0142,48.9489,48.9862,39329.0
2019-09-05 14:40:00,52.5,52.62,52.49,52.59,44186.0,48.9769,49.0888,48.9675,49.0608,44186.0
2019-09-05 14:50:00,52.59,52.59,52.5,52.51,31739.0,49.0608,49.0608,48.9769,48.9862,31739.0
2019-09-05 15:00:00,52.5,52.55,52.48,52.51,54761.0,48.9769,49.0235,48.9582,48.9862,54761.0
2019-09-05 15:10:00,52.5,52.52,52.45,52.48,52552.0,48.9769,48.9955,48.9302,48.9582,52552.0
2019-09-05 15:20:00,52.48,52.52,52.46,52.49,53846.0,48.9582,48.9955,48.9396,48.9675,53846.0
2019-09-05 15:30:00,52.48,52.72,52.48,52.61,145662.0,48.9582,49.1821,48.9582,49.0795,145662.0
2019-09-05 15:40:00,52.61,52.64,52.53,52.55,117402.0,49.0795,49.1075,49.0049,49.0235,117402.0
2019-09-05 15:50:00,52.55,52.6,52.5,52.52,271119.0,49.0235,49.0702,48.9769,48.9955,271119.0
2019-09-06 09:30:00,52.75,53.02,52.56,52.83,158789.0,49.2101,49.462,49.0328,49.2847,158789.0
2019-09-06 09:40:00,52.8,52.97,52.55,52.94,36433.0,49.2567,49.4153,49.0235,49.3873,36433.0
2019-09-06 09:50:00,52.94,52.97,52.81,52.86,41568.0,49.3873,49.4153,49.2661,49.3127,41568.0
2019-09-06 10:00:00,52.88,52.93,52.77,52.85,26180.0,49.3314,49.378,49.2288,49.3034,26180.0
2019-09-06 10:10:00,52.86,53.0,52.83,52.94,34422.0,49.3127,49.4433,49.2847,49.3873,34422.0
2019-09-06 10:20:00,52.94,53.09,52.93,53.06,47388.0,49.3873,49.5273,49.378,49.4993,47388.0
2019-09-06 10:30:00,53.06,53.13,53.02,53.1,52503.0,49.4993,49.5646,49.462,49.5366,52503.0
2019-09-06 10:40:00,53.09,53.15,53.05,53.15,28064.0,49.5273,49.5833,49.49,49.5833,28064.0
2019-09-06 10:50:00,53.15,53.15,52.8,52.86,51252.0,49.5833,49.5833,49.2567,49.3127,51252.0
2019-09-06 11:00:00,52.85,52.88,52.73,52.75,62986.0,49.3034,49.3314,49.1914,49.2101,62986.0
2019-09-06 11:10:00,52.75,52.9,52.7,52.86,28055.0,49.2101,49.35,49.1635,49.3127,28055.0
2019-09-06 11:20:00,52.85,52.9,52.71,52.78,29807.0,49.3034,49.35,49.1728,49.2381,29807.0
2019-09-06 11:30:00,52.79,52.83,52.73,52.8,28888.0,49.2474,49.2847,49.1914,49.2567,28888.0
2019-09-06 11:40:00,52.82,52.83,52.74,52.76,23387.0,49.2754,49.2847,49.2008,49.2194,23387.0
2019-09-06 11:50:00,52.76,52.76,52.63,52.63,36761.0,49.2194,49.2194,49.0982,49.0982,36761.0
2019-09-06 12:00:00,52.65,52.69,52.61,52.62,19773.0,49.1168,49.1541,49.0795,49.0888,19773.0
2019-09-06 12:10:00,52.62,52.62,52.53,52.54,29560.0,49.0888,49.0888,49.0049,49.0142,29560.0
2019-09-06 12:20:00,52.54,52.62,52.53,52.59,19695.0,49.0142,49.0888,49.0049,49.0608,19695.0
2019-09-06 12:30:00,52.61,52.64,52.58,52.64,21614.0,49.0795,49.1075,49.0515,49.1075,21614.0
2019-09-06 12:40:00,52.63,52.63,52.39,52.42,99208.0,49.0982,49.0982,48.8743,48.9022,99208.0
2019-09-06 12:50:00,52.41,52.52,52.41,52.51,73696.0,48.8929,48.9955,48.8929,48.9862,73696.0
2019-09-06 13:00:00,52.51,52.62,52.51,52.58,55231.0,48.9862,49.0888,48.9862,49.0515,55231.0
2019-09-06 13:10:00,52.57,52.58,52.52,52.55,29651.0,49.0422,49.0515,48.9955,49.0235,29651.0
2019-09-06 13:20:00,52.53,52.54,52.42,52.5,26174.0,49.0049,49.0142,48.9022,48.9769,26174.0
2019-09-06 13:30:00,52.5,52.53,52.45,52.52,24196.0,48.9769,49.0049,48.9302,48.9955,24196.0
2019-09-06 13:40:00,52.52,52.52,52.37,52.38,23801.0,48.9955,48.9955,48.8556,48.8649,23801.0
2019-09-06 13:50:00,52.38,52.42,52.31,52.4,31245.0,48.8649,48.9022,48.7996,48.8836,31245.0
2019-09-06 14:00:00,52.4,52.42,52.35,52.41,26690.0,48.8836,48.9022,48.8369,48.8929,26690.0
2019-09-06 14:10:00,52.42,52.46,52.38,52.42,30390.0,48.9022,48.9396,48.8649,48.9022,30390.0
2019-09-06 14:20:00,52.44,52.45,52.35,52.37,34994.0,48.9209,48.9302,48.8369,48.8556,34994.0
2019-09-06 14:30:00,52.37,52.37,52.22,52.27,52378.0,48.8556,48.8556,48.7157,48.7623,52378.0
2019-09-06 14:40:00,52.26,52.28,52.17,52.21,69122.0,48.753,48.7716,48.669,48.7063,69122.0
2019-09-06 14:50:00,52.21,52.23,52.14,52.19,38471.0,48.7063,48.725,48.641,48.6877,38471.0
2019-09-06 15:00:00,52.2,52.29,52.19,52.23,30406.0,48.697,48.781,48.6877,48.725,30406.0
2019-09-06 15:10:00,52.24,52.33,52.23,52.3,29521.0,48.7343,48.8183,48.725,48.7903,29521.0
2019-09-06 15:20:00,52.3,52.4,52.29,52.35,46617.0,48.7903,48.8836,48.781,48.8369,46617.0
2019-09-06 15:30:00,52.35,52.39,52.27,52.28,47099.0,48.8369,48.8743,48.7623,48.7716,47099.0
2019-09-06 15:40:00,52.28,52.28,52.11,52.12,111475.0,48.7716,48.7716,48.613,48.6224,111475.0
2019-09-06 15:50:00,52.11,52.18,52.08,52.14,244906.0,48.613,48.6784,48.5851,48.641,244906.0
2019-09-09 09:30:00,52.14,52.43,51.82,52.36,78545.0,48.641,48.9116,48.3425,48.8463,78545.0
2019-09-09 09:40:00,52.37,52.57,52.36,52.55,43876.0,48.8556,49.0422,48.8463,49.0235,43876.0
2019-09-09 09:50:00,52.59,52.77,52.47,52.72,37260.0,49.0608,49.2288,48.9489,49.1821,37260.0
2019-09-09 10:00:00,52.74,52.76,52.6,52.68,34263.0,49.2008,49.2194,49.0702,49.1448,34263.0
2019-09-09 10:10:00,52.67,52.81,52.67,52.73,40762.0,49.1355,49.2661,49.1355,49.1914,40762.0
2019-09-09 10:20:00,52.74,52.77,52.68,52.77,22595.0,49.2008,49.2288,49.1448,49.2288,22595.0
2019-09-09 10:30:00,52.77,52.87,52.75,52.82,34805.0,49.2288,49.322,49.2101,49.2754,34805.0
2019-09-09 10:40:00,52.81,53.0,52.77,52.99,47212.0,49.2661,49.4433,49.2288,49.434,47212.0
2019-09-09 10:50:00,52.99,53.03,52.91,52.96,40835.0,49.434,49.4713,49.3594,49.406,40835.0
2019-09-09 11:00:00,52.96,52.97,52.84,52.9,43079.0,49.406,49.4153,49.2941,49.35,43079.0
2019-09-09 11:10:00,52.91,53.09,52.88,52.94,97838.0,49.3594,49.5273,49.3314,49.3873,97838.0
2019-09-09 11:20:00,52.94,52.99,52.87,52.9,28161.0,49.3873,49.434,49.322,49.35,28161.0
2019-09-09 11:30:00,52.89,52.89,52.64,52.73,33029.0,49.3407,49.3407,49.1075,49.1914,33029.0
2019-09-09 11:40:00,52.74,52.87,52.71,52.86,32346.0,49.2008,49.322,49.1728,49.3127,32346.0
2019-09-09 11:50:00,52.85,52.93,52.8,52.91,36566.0,49.3034,49.378,49.2567,49.3594,36566.0
2019-09-09 12:00:00,52.93,52.97,52.86,52.9,28200.0,49.378,49.4153,49.3127,49.35,28200.0
2019-09-09 12:10:00,52.92,53.03,52.92,53.0,32988.0,49.3687,49.4713,49.3687,49.4433,32988.0
2019-09-09 12:20:00,53.01,53.07,52.99,53.04,69962.0,49.4527,49.5086,49.434,49.4806,69962.0
2019-09-09 12:30:00,53.04,53.05,52.88,52.92,47809.0,49.4806,49.49,49.3314,49.3687,47809.0
2019-09-09 12:40:00,52.93,53.18,52.93,53.17,57136.0,49.378,49.6112,49.378,49.6019,57136.0
2019-09-09 12:50:00,53.16,53.22,53.09,53.21,29395.0,49.5926,49.6486,49.5273,49.6392,29395.0
2019-09-09 13:00:00,53.21,53.22,53.17,53.21,23304.0,49.6392,49.6486,49.6019,49.6392,23304.0
2019-09-09 13:10:00,53.21,53.26,53.2,53.25,38040.0,49.6392,49.6859,49.6299,49.6765,38040.0
2019-09-09 13:20:00,53.24,53.26,53.17,53.18,22868.0,49.6672,49.6859,49.6019,49.6112,22868.0
2019-09-09 13:30:00,53.17,53.19,53.04,53.1,42869.0,49.6019,49.6206,49.4806,49.5366,42869.0
2019-09-09 13:40:00,53.1,53.15,53.05,53.12,29329.0,49.5366,49.5833,49.49,49.5553,29329.0
2019-09-09 13:50:00,53.12,53.16,53.1,53.13,15998.0,49.5553,49.5926,49.5366,49.5646,15998.0
2019-09-09 14:00:00,53.13,53.19,53.12,53.14,18437.0,49.5646,49.6206,49.5553,49.5739,18437.0
2019-09-09 14:10:00,53.13,53.25,53.12,53.23,22376.0,49.5646,49.6765,49.5553,49.6579,22376.0
2019-09-09 14:20:00,53.23,53.26,53.21,53.25,30844.0,49.6579,49.6859,49.6392,49.6765,30844.0
2019-09-09 14:30:00,53.24,53.3,53.2,53.21,45587.0,49.6672,49.7232,49.6299,49.6392,45587.0
2019-09-09 14:40:00,53.22,53.25,53.19,53.19,36954.0,49.6486,49.6765,49.6206,49.6206,36954.0
2019-09-09 14:50:00,53.19,53.25,53.19,53.22,23189.0,49.6206,49.6765,49.6206,49.6486,23189.0
2019-09-09 15:00:00,53.21,53.23,53.11,53.13,42862.0,49.6392,49.6579,49.5459,49.5646,42862.0
2019-09-09 15:10:00,53.14,53.26,53.13,53.24,54300.0,49.5739,49.6859,49.5646,49.6672,54300.0
2019-09-09 15:20:00,53.25,53.27,53.16,53.2,49273.0,49.6765,49.6952,49.5926,49.6299,49273.0
2019-09-09 15:30:00,53.2,53.24,53.16,53.23,79128.0,49.6299,49.6672,49.5926,49.6579,79128.0
2019-09-09 15:40:00,53.23,53.23,53.09,53.1,111137.0,49.6579,49.6579,49.5273,49.5366,111137.0
2019-09-09 15:50:00,53.09,53.2,53.04,53.09,266016.0,49.5273,49.6299,49.4806,49.5273,266016.0
2019-09-10 09:30:00,53.29,53.63,53.1,53.33,109069.0,49.7139,50.031,49.5366,49.7512,109069.0
2019-09-10 09:40:00,53.32,53.45,53.04,53.34,75414.0,49.7418,49.8631,49.4806,49.7605,75414.0
2019-09-10 09:50:00,53.34,53.48,53.29,53.35,63721.0,49.7605,49.8911,49.7139,49.7698,63721.0
2019-09-10 10:00:00,53.34,53.45,53.31,53.32,59331.0,49.7605,49.8631,49.7325,49.7418,59331.0
2019-09-10 10:10:00,53.32,53.37,53.16,53.27,75364.0,49.7418,49.7885,49.5926,49.6952,75364.0
2019-09-10 10:20:00,53.28,53.35,53.1,53.3,59358.0,49.7045,49.7698,49.5366,49.7232,59358.0
2019-09-10 10:30:00,53.31,53.39,53.26,53.29,33790.0,49.7325,49.8072,49.6859,49.7139,33790.0
2019-09-10 10:40:00,53.29,53.35,53.26,53.34,26307.0,49.7139,49.7698,49.6859,49.7605,26307.0
2019-09-10 10:50:00,53.33,53.37,53.25,53.35,37290.0,49.7512,49.7885,49.6765,49.7698,37290.0
2019-09-10 11:00:00,53.35,53.4,53.29,53.36,40895.0,49.7698,49.8165,49.7139,49.7792,40895.0
2019-09-10 11:10:00,53.36,53.42,53.29,53.4,36312.0,49.7792,49.8351,49.7139,49.8165,36312.0
2019-09-10 11:20:00,53.4,53.45,53.31,53.36,34757.0,49.8165,49.8631,49.7325,49.7792,34757.0
2019-09-10 11:30:00,53.37,53.4,53.29,53.36,35815.0,49.7885,49.8165,49.7139,49.7792,35815.0
2019-09-10 11:40:00,53.37,53.43,53.29,53.39,95562.0,49.7885,49.8445,49.7139,49.8072,95562.0
2019-09-10 11:50:00,53.38,53.44,53.19,53.21,71785.0,49.7978,49.8538,49.6206,49.6392,71785.0
2019-09-10 12:00:00,53.22,53.23,52.93,53.04,58963.0,49.6486,49.6579,49.378,49.4806,58963.0
2019-09-10 12:10:00,53.03,53.08,52.93,53.03,51897.0,49.4713,49.518,49.378,49.4713,51897.0
2019-09-10 12:20:00,53.03,53.16,53.01,53.08,56626.0,49.4713,49.5926,49.4527,49.518,56626.0
2019-09-10 12:30:00,53.08,53.09,52.88,53.0,78297.0,49.518,49.5273,49.3314,49.4433,78297.0
2019-09-10 12:40:00,53.01,53.06,52.93,53.05,29559.0,49.4527,49.4993,49.378,49.49,29559.0
2019-09-10 12:50:00,53.05,53.08,52.96,53.0,44117.0,49.49,49.518,49.406,49.4433,44117.0
2019-09-10 13:00:00,53.0,53.01,52.94,52.96,27293.0,49.4433,49.4527,49.3873,49.406,27293.0
2019-09-10 13:10:00,52.97,53.05,52.95,53.02,32791.0,49.4153,49.49,49.3967,49.462,32791.0
2019-09-10 13:20:00,53.02,53.11,53.02,53.09,21741.0,49.462,49.5459,49.462,49.5273,21741.0
2019-09-10 13:30:00,53.09,53.21,53.09,53.11,28224.0,49.5273,49.6392,49.5273,49.5459,28224.0
2019-09-10 13:40:00,53.12,53.13,53.07,53.09,24947.0,49.5553,49.5646,49.5086,49.5273,24947.0
2019-09-10 13:50:00,53.09,53.13,53.05,53.05,72386.0,49.5273,49.5646,49.49,49.49,72386.0
2019-09-10 14:00:00,53.04,53.09,52.98,53.06,31005.0,49.4806,49.5273,49.4247,49.4993,31005.0
2019-09-10 14:10:00,53.05,53.06,52.99,53.04,29089.0,49.49,49.4993,49.434,49.4806,29089.0
2019-09-10 14:20:00,53.03,53.09,53.0,53.02,44943.0,49.4713,49.5273,49.4433,49.462,44943.0
2019-09-10 14:30:00,53.02,53.07,53.0,53.05,38257.0,49.462,49.5086,49.4433,49.49,38257.0
2019-09-10 14:40:00,53.05,53.06,52.91,52.93,38781.0,49.49,49.4993,49.3594,49.378,38781.0
2019-09-10 14:50:00,52.93,53.04,52.9,53.01,31413.0,49.378,49.4806,49.35,49.4527,31413.0
2019-09-10 15:00:00,53.01,53.14,52.98,53.11,71619.0,49.4527,49.5739,49.4247,49.5459,71619.0
2019-09-10 15:10:00,53.11,53.16,53.09,53.16,56304.0,49.5459,49.5926,49.5273,49.5926,56304.0
2019-09-10 15:20:00,53.16,53.21,53.08,53.2,92011.0,49.5926,49.6392,49.518,49.6299,92011.0
2019-09-10 15:30:00,53.2,53.21,53.15,53.18,71903.0,49.6299,49.6392,49.5833,49.6112,71903.0
2019-09-10 15:40:00,53.18,53.3,53.17,53.23,102292.0,49.6112,49.7232,49.6019,49.6579,102292.0
2019-09-10 15:50:00,53.23,53.41,53.18,53.41,349266.0,49.6579,49.8258,49.6112,49.8258,349266.0
2019-09-11 09:30:00,53.47,53.57,53.04,53.32,163765.0,49.8818,49.9751,49.4806,49.7418,163765.0
2019-09-11 09:40:00,53.27,53.54,53.18,53.5,41232.0,49.6952,49.9471,49.6112,49.9098,41232.0
2019-09-11 09:50:00,53.5,53.73,53.47,53.66,98595.0,49.9098,50.1243,49.8818,50.059,98595.0
2019-09-11 10:00:00,53.65,53.87,53.64,53.68,83892.0,50.0497,50.2549,50.0404,50.0777,83892.0
2019-09-11 10:10:00,53.7,53.7,53.58,53.62,45029.0,50.0963,50.0963,49.9844,50.0217,45029.0
2019-09-11 10:20:00,53.62,53.71,53.56,53.62,57253.0,50.0217,50.1057,49.9657,50.0217,57253.0
2019-09-11 10:30:00,53.62,53.89,53.59,53.81,143838.0,50.0217,50.2736,49.9937,50.199,143838.0
2019-09-11 10:40:00,53.82,53.84,53.66,53.66,58201.0,50.2083,50.227,50.059,50.059,58201.0
2019-09-11 10:50:00,53.66,53.67,53.51,53.54,60244.0,50.059,50.0684,49.9191,49.9471,60244.0
2019-09-11 11:00:00,53.53,53.6,53.46,53.58,82071.0,49.9378,50.0031,49.8725,49.9844,82071.0
2019-09-11 11:10:00,53.6,53.69,53.46,53.5,113266.0,50.0031,50.087,49.8725,49.9098,113266.0
2019-09-11 11:20:00,53.5,53.54,53.43,53.52,204053.0,49.9098,49.9471,49.8445,49.9284,204053.0
2019-09-11 11:30:00,53.53,53.83,53.48,53.83,229116.0,49.9378,50.2176,49.8911,50.2176,229116.0
2019-09-11 11:40:00,53.82,54.02,53.8,53.98,63053.0,50.2083,50.3949,50.1896,50.3576,63053.0
2019-09-11 11:50:00,53.98,54.12,53.91,54.12,77221.0,50.3576,50.4882,50.2923,50.4882,77221.0
2019-09-11 12:00:00,54.12,54.35,54.08,54.31,177903.0,50.4882,50.7027,50.4508,50.6654,177903.0
2019-09-11 12:10:00,54.31,54.37,54.27,54.34,54662.0,50.6654,50.7214,50.6281,50.6934,54662.0
2019-09-11 12:20:00,54.33,54.34,54.01,54.18,163488.0,50.6841,50.6934,50.3855,50.5441,163488.0
2019-09-11 12:30:00,54.18,54.22,54.14,54.2,33445.0,50.5441,50.5815,50.5068,50.5628,33445.0
2019-09-11 12:40:00,54.2,54.38,54.19,54.34,45276.0,50.5628,50.7307,50.5535,50.6934,45276.0
2019-09-11 12:50:00,54.34,54.49,54.34,54.48,147068.0,50.6934,50.8333,50.6934,50.824,147068.0
2019-09-11 13:00:00,54.48,54.53,54.46,54.5,101467.0,50.824,50.8706,50.8053,50.8427,101467.0
2019-09-11 13:10:00,54.5,54.55,54.46,54.54,34454.0,50.8427,50.8893,50.8053,50.88,34454.0
2019-09-11 13:20:00,54.54,54.65,54.53,54.63,36916.0,50.88,50.9826,50.8706,50.9639,36916.0
2019-09-11 13:30:00,54.63,54.64,54.57,54.63,32262.0,50.9639,50.9733,50.908,50.9639,32262.0
2019-09-11 13:40:00,54.63,54.71,54.6,54.65,188545.0,50.9639,51.0386,50.936,50.9826,188545.0
2019-09-11 13:50:00,54.66,54.69,54.58,54.65,78423.0,50.9919,51.0199,50.9173,50.9826,78423.0
2019-09-11 14:00:00,54.65,54.68,54.58,54.6,83720.0,50.9826,51.0106,50.9173,50.936,83720.0
2019-09-11 14:10:00,54.61,54.63,54.54,54.55,38624.0,50.9453,50.9639,50.88,50.8893,38624.0
2019-09-11 14:20:00,54.55,54.77,54.54,54.73,95355.0,50.8893,51.0945,50.88,51.0572,95355.0
2019-09-11 14:30:00,54.73,54.75,54.66,54.75,45957.0,51.0572,51.0759,50.9919,51.0759,45957.0
2019-09-11 14:40:00,54.75,54.78,54.64,54.67,146514.0,51.0759,51.1039,50.9733,51.0013,146514.0
2019-09-11 14:50:00,54.67,54.79,54.64,54.77,192895.0,51.0013,51.1132,50.9733,51.0945,192895.0
2019-09-11 15:00:00,54.76,54.83,54.73,54.8,85153.0,51.0852,51.1505,51.0572,51.1225,85153.0
2019-09-11 15:10:00,54.79,54.86,54.79,54.83,67383.0,51.1132,51.1785,51.1132,51.1505,67383.0
2019-09-11 15:20:00,54.83,54.85,54.78,54.8,94230.0,51.1505,51.1692,51.1039,51.1225,94230.0
2019-09-11 15:30:00,54.8,54.83,54.69,54.7,142976.0,51.1225,51.1505,51.0199,51.0292,142976.0
2019-09-11 15:40:00,54.7,54.75,54.64,54.73,209039.0,51.0292,51.0759,50.9733,51.0572,209039.0
2019-09-11 15:50:00,54.73,54.78,54.65,54.69,476777.0,51.0572,51.1039,50.9826,51.0199,476777.0
2019-09-12 09:30:00,54.79,55.04,54.73,55.04,173216.0,51.1132,51.3464,51.0572,51.3464,173216.0
2019-09-12 09:40:00,55.05,55.12,54.51,54.51,56148.0,51.3558,51.4211,50.852,50.852,56148.0
2019-09-12 09:50:00,54.49,54.59,54.3,54.55,76548.0,50.8333,50.9266,50.6561,50.8893,76548.0
2019-09-12 10:00:00,54.53,54.72,54.51,54.6,59437.0,50.8706,51.0479,50.852,50.936,59437.0
2019-09-12 10:10:00,54.61,54.97,54.54,54.85,65119.0,50.9453,51.2811,50.88,51.1692,65119.0
2019-09-12 10:20:00,54.83,55.09,54.83,54.97,106225.0,51.1505,51.3931,51.1505,51.2811,106225.0
2019-09-12 10:30:00,54.98,55.0,54.81,54.94,25429.0,51.2905,51.3091,51.1319,51.2531,25429.0
2019-09-12 10:40:00,54.95,54.95,54.77,54.86,20708.0,51.2625,51.2625,51.0945,51.1785,20708.0
2019-09-12 10:50:00,54.87,54.91,54.58,54.61,52166.0,51.1878,51.2251,50.9173,50.9453,52166.0
2019-09-12 11:00:00,54.62,54.73,54.6,54.73,21658.0,50.9546,51.0572,50.936,51.0572,21658.0
2019-09-12 11:10:00,54.72,54.89,54.69,54.88,38327.0,51.0479,51.2065,51.0199,51.1972,38327.0
2019-09-12 11:20:00,54.89,54.99,54.88,54.95,31431.0,51.2065,51.2998,51.1972,51.2625,31431.0
2019-09-12 11:30:00,54.91,55.0,54.9,54.97,19439.0,51.2251,51.3091,51.2158,51.2811,19439.0
2019-09-12 11:40:00,54.98,55.08,54.96,55.08,28736.0,51.2905,51.3837,51.2718,51.3837,28736.0
2019-09-12 11:50:00,55.08,55.15,55.05,55.14,30132.0,51.3837,51.449,51.3558,51.4397,30132.0
2019-09-12 12:00:00,55.13,55.17,55.07,55.08,26937.0,51.4304,51.4677,51.3744,51.3837,26937.0
2019-09-12 12:10:00,55.08,55.14,55.04,55.06,48080.0,51.3837,51.4397,51.3464,51.3651,48080.0
2019-09-12 12:20:00,55.07,55.17,55.06,55.09,35114.0,51.3744,51.4677,51.3651,51.3931,35114.0
2019-09-12 12:30:00,55.08,55.17,55.04,55.15,20558.0,51.3837,51.4677,51.3464,51.449,20558.0
2019-09-12 12:40:00,55.14,55.18,55.12,55.13,23722.0,51.4397,51.477,51.4211,51.4304,23722.0
2019-09-12 12:50:00,55.13,55.2,55.12,55.19,15441.0,51.4304,51.4957,51.4211,51.4864,15441.0
2019-09-12 13:00:00,55.2,55.26,55.16,55.22,40420.0,51.4957,51.5517,51.4584,51.5143,40420.0
2019-09-12 13:10:00,55.23,55.28,55.2,55.22,20449.0,51.5237,51.5703,51.4957,51.5143,20449.0
2019-09-12 13:20:00,55.23,55.3,55.22,55.27,43719.0,51.5237,51.589,51.5143,51.561,43719.0
2019-09-12 13:30:00,55.27,55.33,55.25,55.28,31360.0,51.561,51.617,51.5423,51.5703,31360.0
2019-09-12 13:40:00,55.28,55.36,55.26,55.31,29520.0,51.5703,51.6449,51.5517,51.5983,29520.0
2019-09-12 13:50:00,55.31,55.36,55.3,55.31,14262.0,51.5983,51.6449,51.589,51.5983,14262.0
2019-09-12 14:00:00,55.3,55.34,55.26,55.34,35618.0,51.589,51.6263,51.5517,51.6263,35618.0
2019-09-12 14:10:00,55.35,55.43,55.33,55.41,38249.0,51.6356,51.7103,51.617,51.6916,38249.0
2019-09-12 14:20:00,55.41,55.47,55.4,55.41,40697.0,51.6916,51.7476,51.6823,51.6916,40697.0
2019-09-12 14:30:00,55.41,55.46,55.4,55.42,38974.0,51.6916,51.7382,51.6823,51.7009,38974.0
2019-09-12 14:40:00,55.41,55.44,55.35,55.38,32394.0,51.6916,51.7196,51.6356,51.6636,32394.0
2019-09-12 14:50:00,55.38,55.4,55.3,55.3,40565.0,51.6636,51.6823,51.589,51.589,40565.0
2019-09-12 15:00:00,55.31,55.33,55.22,55.24,64149.0,51.5983,51.617,51.5143,51.533,64149.0
2019-09-12 15:10:00,55.25,55.27,55.16,55.18,45541.0,51.5423,51.561,51.4584,51.477,45541.0
2019-09-12 15:20:00,55.17,55.25,55.1,55.12,121786.0,51.4677,51.5423,51.4024,51.4211,121786.0
2019-09-12 15:30:00,55.12,55.22,55.06,55.2,157780.0,51.4211,51.5143,51.3651,51.4957,157780.0
2019-09-12 15:40:00,55.2,55.2,55.12,55.16,134943.0,51.4957,51.4957,51.4211,51.4584,134943.0
2019-09-12 15:50:00,55.15,55.17,54.96,54.98,298408.0,51.449,51.4677,51.2718,51.2905,298408.0
2019-09-13 09:30:00,55.98,56.36,55.7,56.28,264205.0,52.2233,52.5778,51.9621,52.5032,264205.0
2019-09-13 09:40:00,56.27,56.31,56.11,56.22,173489.0,52.4939,52.5312,52.3446,52.4472,173489.0
2019-09-13 09:50:00,56.25,56.27,55.96,55.98,88092.0,52.4752,52.4939,52.2047,52.2233,88092.0
2019-09-13 10:00:00,55.99,56.04,55.8,55.82,134381.0,52.2327,52.2793,52.0554,52.0741,134381.0
2019-09-13 10:10:00,55.82,55.86,55.65,55.84,119655.0,52.0741,52.1114,51.9155,52.0927,119655.0
2019-09-13 10:20:00,55.85,55.87,55.65,55.78,98535.0,52.1021,52.1207,51.9155,52.0368,98535.0
2019-09-13 10:30:00,55.78,55.79,55.65,55.69,59969.0,52.0368,52.0461,51.9155,51.9528,59969.0
2019-09-13 10:40:00,55.7,55.85,55.68,55.79,68824.0,51.9621,52.1021,51.9435,52.0461,68824.0
2019-09-13 10:50:00,55.77,55.93,55.77,55.85,65971.0,52.0274,52.1767,52.0274,52.1021,65971.0
2019-09-13 11:00:00,55.85,56.0,55.85,55.98,92418.0,52.1021,52.242,52.1021,52.2233,92418.0
2019-09-13 11:10:00,55.97,56.09,55.93,56.09,82413.0,52.214,52.326,52.1767,52.326,82413.0
2019-09-13 11:20:00,56.09,56.13,56.02,56.04,83555.0,52.326,52.3633,52.2607,52.2793,83555.0
2019-09-13 11:30:00,56.03,56.07,55.85,55.88,50928.0,52.27,52.3073,52.1021,52.1301,50928.0
2019-09-13 11:40:00,55.87,55.94,55.82,55.89,59573.0,52.1207,52.186,52.0741,52.1394,59573.0
2019-09-13 11:50:00,55.89,55.95,55.81,55.84,45631.0,52.1394,52.1954,52.0648,52.0927,45631.0
2019-09-13 12:00:00,55.83,55.9,55.82,55.85,51791.0,52.0834,52.1487,52.0741,52.1021,51791.0
2019-09-13 12:10:00,55.85,55.97,55.82,55.96,110560.0,52.1021,52.214,52.0741,52.2047,110560.0
2019-09-13 12:20:00,55.96,55.98,55.91,55.95,47439.0,52.2047,52.2233,52.158,52.1954,47439.0
2019-09-13 12:30:00,55.96,55.97,55.9,55.92,45169.0,52.2047,52.214,52.1487,52.1674,45169.0
2019-09-13 12:40:00,55.93,55.96,55.81,55.81,56135.0,52.1767,52.2047,52.0648,52.0648,56135.0
2019-09-13 12:50:00,55.81,55.95,55.79,55.93,61159.0,52.0648,52.1954,52.0461,52.1767,61159.0
2019-09-13 13:00:00,55.93,56.02,55.92,56.0,76121.0,52.1767,52.2607,52.1674,52.242,76121.0
2019-09-13 13:10:00,56.0,56.03,55.96,55.98,35799.0,52.242,52.27,52.2047,52.2233,35799.0
2019-09-13 13:20:00,55.98,55.99,55.9,55.96,44965.0,52.2233,52.2327,52.1487,52.2047,44965.0
2019-09-13 13:30:00,55.96,56.0,55.9,55.91,44136.0,52.2047,52.242,52.1487,52.158,44136.0
2019-09-13 13:40:00,55.91,55.97,55.83,55.95,51917.0,52.158,52.214,52.0834,52.1954,51917.0
2019-09-13 13:50:00,55.95,56.05,55.94,56.01,40842.0,52.1954,52.2886,52.186,52.2513,40842.0
2019-09-13 14:00:00,55.99,56.04,55.95,55.99,33705.0,52.2327,52.2793,52.1954,52.2327,33705.0
2019-09-13 14:10:00,55.99,56.0,55.92,55.96,46763.0,52.2327,52.242,52.1674,52.2047,46763.0
2019-09-13 14:20:00,55.96,56.01,55.94,55.98,66513.0,52.2047,52.2513,52.186,52.2233,66513.0
2019-09-13 14:30:00,55.98,55.99,55.93,55.96,54399.0,52.2233,52.2327,52.1767,52.2047,54399.0
2019-09-13 14:40:00,55.97,56.0,55.9,55.9,49926.0,52.214,52.242,52.1487,52.1487,49926.0
2019-09-13 14:50:00,55.9,55.93,55.88,55.88,50584.0,52.1487,52.1767,52.1301,52.1301,50584.0
2019-09-13 15:00:00,55.89,55.93,55.85,55.87,66907.0,52.1394,52.1767,52.1021,52.1207,66907.0
2019-09-13 15:10:00,55.86,55.93,55.85,55.88,103943.0,52.1114,52.1767,52.1021,52.1301,103943.0
2019-09-13 15:20:00,55.88,55.92,55.86,55.92,80083.0,52.1301,52.1674,52.1114,52.1674,80083.0
2019-09-13 15:30:00,55.92,55.93,55.86,55.87,142090.0,52.1674,52.1767,52.1114,52.1207,142090.0
2019-09-13 15:40:00,55.87,55.91,55.84,55.91,163202.0,52.1207,52.158,52.0927,52.158,163202.0
2019-09-13 15:50:00,55.91,55.95,55.69,55.77,355935.0,52.158,52.1954,51.9528,52.0274,355935.0
2019-09-16 09:30:00,54.39,55.74,54.06,55.48,253744.0,50.74,51.9994,50.4322,51.7569,253744.0
2019-09-16 09:40:00,55.47,55.64,55.18,55.37,191120.0,51.7476,51.9062,51.477,51.6543,191120.0
2019-09-16 09:50:00,55.37,55.74,55.29,55.54,122674.0,51.6543,51.9994,51.5796,51.8129,122674.0
2019-09-16 10:00:00,55.53,55.7,55.43,55.57,173976.0,51.8035,51.9621,51.7103,51.8409,173976.0
2019-09-16 10:10:00,55.59,55.75,55.59,55.66,94565.0,51.8595,52.0088,51.8595,51.9248,94565.0
2019-09-16 10:20:00,55.65,55.83,55.64,55.68,97581.0,51.9155,52.0834,51.9062,51.9435,97581.0
2019-09-16 10:30:00,55.69,55.72,55.53,55.53,128875.0,51.9528,51.9808,51.8035,51.8035,128875.0
2019-09-16 10:40:00,55.52,55.61,55.51,55.57,73912.0,51.7942,51.8782,51.7849,51.8409,73912.0
2019-09-16 10:50:00,55.58,55.68,55.56,55.6,57182.0,51.8502,51.9435,51.8315,51.8688,57182.0
2019-09-16 11:00:00,55.6,55.71,55.6,55.69,61978.0,51.8688,51.9715,51.8688,51.9528,61978.0
2019-09-16 11:10:00,55.69,55.82,55.67,55.8,44924.0,51.9528,52.0741,51.9341,52.0554,44924.0
2019-09-16 11:20:00,55.8,55.8,55.59,55.63,95074.0,52.0554,52.0554,51.8595,51.8968,95074.0
2019-09-16 11:30:00,55.62,55.73,55.62,55.66,50905.0,51.8875,51.9901,51.8875,51.9248,50905.0
2019-09-16 11:40:00,55.66,55.67,55.58,55.59,84570.0,51.9248,51.9341,51.8502,51.8595,84570.0
2019-09-16 11:50:00,55.58,55.6,55.48,55.5,51484.0,51.8502,51.8688,51.7569,51.7756,51484.0
2019-09-16 12:00:00,55.51,55.64,55.48,55.58,103980.0,51.7849,51.9062,51.7569,51.8502,103980.0
2019-09-16 12:10:00,55.59,55.62,55.56,55.56,37247.0,51.8595,51.8875,51.8315,51.8315,37247.0
2019-09-16 12:20:00,55.57,55.65,55.55,55.62,35113.0,51.8409,51.9155,51.8222,51.8875,35113.0
2019-09-16 12:30:00,55.63,55.67,55.62,55.66,43371.0,51.8968,51.9341,51.8875,51.9248,43371.0
2019-09-16 12:40:00,55.65,55.71,55.57,55.64,59210.0,51.9155,51.9715,51.8409,51.9062,59210.0
2019-09-16 12:50:00,55.64,55.7,55.61,55.67,48673.0,51.9062,51.9621,51.8782,51.9341,48673.0
2019-09-16 13:00:00,55.66,55.73,55.65,55.67,41424.0,51.9248,51.9901,51.9155,51.9341,41424.0
2019-09-16 13:10:00,55.68,55.7,55.65,55.65,64958.0,51.9435,51.9621,51.9155,51.9155,64958.0
2019-09-16 13:20:00,55.65,55.69,55.48,55.52,53552.0,51.9155,51.9528,51.7569,51.7942,53552.0
2019-09-16 13:30:00,55.54,55.58,55.48,55.57,75134.0,51.8129,51.8502,51.7569,51.8409,75134.0
2019-09-16 13:40:00,55.57,55.58,55.5,55.52,36000.0,51.8409,51.8502,51.7756,51.7942,36000.0
2019-09-16 13:50:00,55.52,55.53,55.47,55.5,47904.0,51.7942,51.8035,51.7476,51.7756,47904.0
2019-09-16 14:00:00,55.51,55.57,55.5,55.56,41491.0,51.7849,51.8409,51.7756,51.8315,41491.0
2019-09-16 14:10:00,55.55,55.64,55.55,55.63,38672.0,51.8222,51.9062,51.8222,51.8968,38672.0
2019-09-16 14:20:00,55.64,55.73,55.63,55.65,34657.0,51.9062,51.9901,51.8968,51.9155,34657.0
2019-09-16 14:30:00,55.65,55.69,55.6,55.65,32594.0,51.9155,51.9528,51.8688,51.9155,32594.0
2019-09-16 14:40:00,55.66,55.67,55.58,55.61,26255.0,51.9248,51.9341,51.8502,51.8782,26255.0
2019-09-16 14:50:00,55.6,55.68,55.59,55.68,29041.0,51.8688,51.9435,51.8595,51.9435,29041.0
2019-09-16 15:00:00,55.68,55.7,55.62,55.7,52825.0,51.9435,51.9621,51.8875,51.9621,52825.0
2019-09-16 15:10:00,55.7,55.79,55.67,55.74,37447.0,51.9621,52.0461,51.9341,51.9994,37447.0
2019-09-16 15:20:00,55.75,55.77,55.69,55.71,102994.0,52.0088,52.0274,51.9528,51.9715,102994.0
2019-09-16 15:30:00,55.71,55.86,55.68,55.82,129789.0,51.9715,52.1114,51.9435,52.0741,129789.0
2019-09-16 15:40:00,55.82,55.83,55.7,55.71,164984.0,52.0741,52.0834,51.9621,51.9715,164984.0
2019-09-16 15:50:00,55.71,55.83,55.7,55.8,385498.0,51.9715,52.0834,51.9621,52.0554,385498.0
2019-09-17 09:30:00,55.25,56.09,55.21,55.99,106806.0,51.5423,52.326,51.505,52.2327,106806.0
2019-09-17 09:40:00,55.98,56.28,55.86,56.18,190164.0,52.2233,52.5032,52.1114,52.4099,190164.0
2019-09-17 09:50:00,56.15,56.21,55.88,55.89,174200.0,52.3819,52.4379,52.1301,52.1394,174200.0
2019-09-17 10:00:00,55.89,56.02,55.64,55.76,89793.0,52.1394,52.2607,51.9062,52.0181,89793.0
2019-09-17 10:10:00,55.77,55.86,55.66,55.81,97225.0,52.0274,52.1114,51.9248,52.0648,97225.0
2019-09-17 10:20:00,55.81,55.84,55.5,55.69,79290.0,52.0648,52.0927,51.7756,51.9528,79290.0
2019-09-17 10:30:00,55.7,55.86,55.66,55.81,46400.0,51.9621,52.1114,51.9248,52.0648,46400.0
2019-09-17 10:40:00,55.83,56.02,55.79,55.99,124614.0,52.0834,52.2607,52.0461,52.2327,124614.0
2019-09-17 10:50:00,56.02,56.02,55.8,55.83,45450.0,52.2607,52.2607,52.0554,52.0834,45450.0
2019-09-17 11:00:00,55.83,55.98,55.82,55.94,37776.0,52.0834,52.2233,52.0741,52.186,37776.0
2019-09-17 11:10:00,55.91,55.97,55.83,55.85,42297.0,52.158,52.214,52.0834,52.1021,42297.0
2019-09-17 11:20:00,55.83,55.84,55.49,55.55,113616.0,52.0834,52.0927,51.7662,51.8222,113616.0
2019-09-17 11:30:00,55.54,55.73,55.54,55.7,93934.0,51.8129,51.9901,51.8129,51.9621,93934.0
2019-09-17 11:40:00,55.7,55.8,55.63,55.68,107586.0,51.9621,52.0554,51.8968,51.9435,107586.0
2019-09-17 11:50:00,55.68,55.77,55.65,55.68,65856.0,51.9435,52.0274,51.9155,51.9435,65856.0
2019-09-17 12:00:00,55.69,55.74,55.54,55.56,91366.0,51.9528,51.9994,51.8129,51.8315,91366.0
2019-09-17 12:10:00,55.57,55.58,55.49,55.49,41677.0,51.8409,51.8502,51.7662,51.7662,41677.0
2019-09-17 12:20:00,55.49,55.62,55.46,55.6,130006.0,51.7662,51.8875,51.7382,51.8688,130006.0
2019-09-17 12:30:00,55.6,55.65,55.57,55.63,41653.0,51.8688,51.9155,51.8409,51.8968,41653.0
2019-09-17 12:40:00,55.64,55.71,55.58,55.64,22776.0,51.9062,51.9715,51.8502,51.9062,22776.0
2019-09-17 12:50:00,55.64,55.67,55.58,55.6,25611.0,51.9062,51.9341,51.8502,51.8688,25611.0
2019-09-17 13:00:00,55.6,55.68,55.58,55.65,27325.0,51.8688,51.9435,51.8502,51.9155,27325.0
2019-09-17 13:10:00,55.66,55.68,55.55,55.55,97720.0,51.9248,51.9435,51.8222,51.8222,97720.0
2019-09-17 13:20:00,55.56,55.6,55.53,55.57,57452.0,51.8315,51.8688,51.8035,51.8409,57452.0
2019-09-17 13:30:00,55.57,55.63,55.53,55.57,54067.0,51.8409,51.8968,51.8035,51.8409,54067.0
2019-09-17 13:40:00,55.57,55.79,55.56,55.75,158241.0,51.8409,52.0461,51.8315,52.0088,158241.0
2019-09-17 13:50:00,55.76,55.78,55.67,55.69,39726.0,52.0181,52.0368,51.9341,51.9528,39726.0
2019-09-17 14:00:00,55.7,55.73,55.64,55.66,32822.0,51.9621,51.9901,51.9062,51.9248,32822.0
2019-09-17 14:10:00,55.66,55.7,55.63,55.66,27243.0,51.9248,51.9621,51.8968,51.9248,27243.0
2019-09-17 14:20:00,55.67,55.7,55.6,55.63,42162.0,51.9341,51.9621,51.8688,51.8968,42162.0
2019-09-17 14:30:00,55.63,55.71,55.62,55.68,32811.0,51.8968,51.9715,51.8875,51.9435,32811.0
2019-09-17 14:40:00,55.67,55.76,55.67,55.75,26658.0,51.9341,52.0181,51.9341,52.0088,26658.0
2019-09-17 14:50:00,55.75,55.77,55.68,55.69,26843.0,52.0088,52.0274,51.9435,51.9528,26843.0
2019-09-17 15:00:00,55.7,55.74,55.67,55.7,32662.0,51.9621,51.9994,51.9341,51.9621,32662.0
2019-09-17 15:10:00,55.7,55.7,55.64,55.68,40832.0,51.9621,51.9621,51.9062,51.9435,40832.0
2019-09-17 15:20:00,55.68,55.79,55.68,55.78,42218.0,51.9435,52.0461,51.9435,52.0368,42218.0
2019-09-17 15:30:00,55.78,55.81,55.72,55.75,85446.0,52.0368,52.0648,51.9808,52.0088,85446.0
2019-09-17 15:40:00,55.75,55.98,55.75,55.94,163784.0,52.0088,52.2233,52.0088,52.186,163784.0
2019-09-17 15:50:00,55.95,55.95,55.71,55.73,516242.0,52.1954,52.1954,51.9715,51.9901,516242.0
2019-09-18 09:30:00,55.7,55.93,55.6,55.88,122598.0,51.9621,52.1767,51.8688,52.1301,122598.0
2019-09-18 09:40:00,55.87,56.38,55.84,56.07,181657.0,52.1207,52.5965,52.0927,52.3073,181657.0
2019-09-18 09:50:00,56.05,56.26,56.02,56.21,65318.0,52.2886,52.4846,52.2607,52.4379,65318.0
2019-09-18 10:00:00,56.2,56.21,55.98,56.1,61664.0,52.4286,52.4379,52.2233,52.3353,61664.0
2019-09-18 10:10:00,56.09,56.09,55.87,55.93,55088.0,52.326,52.326,52.1207,52.1767,55088.0
2019-09-18 10:20:00,55.92,56.24,55.92,56.21,103249.0,52.1674,52.4659,52.1674,52.4379,103249.0
2019-09-18 10:30:00,56.22,56.26,56.07,56.14,72443.0,52.4472,52.4846,52.3073,52.3726,72443.0
2019-09-18 10:40:00,56.13,56.17,56.03,56.03,48840.0,52.3633,52.4006,52.27,52.27,48840.0
2019-09-18 10:50:00,56.03,56.1,56.02,56.06,38690.0,52.27,52.3353,52.2607,52.298,38690.0
2019-09-18 11:00:00,56.07,56.11,56.03,56.1,31777.0,52.3073,52.3446,52.27,52.3353,31777.0
2019-09-18 11:10:00,56.09,56.26,56.08,56.23,64085.0,52.326,52.4846,52.3166,52.4566,64085.0
2019-09-18 11:20:00,56.23,56.28,56.15,56.18,50399.0,52.4566,52.5032,52.3819,52.4099,50399.0
2019-09-18 11:30:00,56.19,56.2,56.13,56.19,27224.0,52.4193,52.4286,52.3633,52.4193,27224.0
2019-09-18 11:40:00,56.19,56.21,56.14,56.19,50003.0,52.4193,52.4379,52.3726,52.4193,50003.0
2019-09-18 11:50:00,56.19,56.29,56.18,56.26,64536.0,52.4193,52.5125,52.4099,52.4846,64536.0
2019-09-18 12:00:00,56.26,56.34,56.24,56.34,93266.0,52.4846,52.5592,52.4659,52.5592,93266.0
2019-09-18 12:10:00,56.35,56.39,56.29,56.38,53220.0,52.5685,52.6058,52.5125,52.5965,53220.0
2019-09-18 12:20:00,56.37,56.43,56.37,56.42,56297.0,52.5872,52.6431,52.5872,52.6338,56297.0
2019-09-18 12:30:00,56.42,56.48,56.39,56.46,73536.0,52.6338,52.6898,52.6058,52.6711,73536.0
2019-09-18 12:40:00,56.47,56.49,56.34,56.35,108952.0,52.6805,52.6991,52.5592,52.5685,108952.0
2019-09-18 12:50:00,56.35,56.36,56.16,56.18,57338.0,52.5685,52.5778,52.3913,52.4099,57338.0
2019-09-18 13:00:00,56.18,56.18,56.01,56.04,89690.0,52.4099,52.4099,52.2513,52.2793,89690.0
2019-09-18 13:10:00,56.04,56.09,55.91,55.95,169046.0,52.2793,52.326,52.158,52.1954,169046.0
2019-09-18 13:20:00,55.95,55.98,55.89,55.89,48557.0,52.1954,52.2233,52.1394,52.1394,48557.0
2019-09-18 13:30:00,55.89,55.97,55.88,55.97,55996.0,52.1394,52.214,52.1301,52.214,55996.0
2019-09-18 13:40:00,55.96,56.05,55.95,56.04,37035.0,52.2047,52.2886,52.1954,52.2793,37035.0
2019-09-18 13:50:00,56.04,56.19,56.03,56.11,79811.0,52.2793,52.4193,52.27,52.3446,79811.0
2019-09-18 14:00:00,56.13,56.23,55.93,56.0,47369.0,52.3633,52.4566,52.1767,52.242,47369.0
2019-09-18 14:10:00,55.98,56.0,55.81,55.86,57163.0,52.2233,52.242,52.0648,52.1114,57163.0
2019-09-18 14:20:00,55.86,55.87,55.75,55.8,61243.0,52.1114,52.1207,52.0088,52.0554,61243.0
2019-09-18 14:30:00,55.79,55.82,55.72,55.81,69521.0,52.0461,52.0741,51.9808,52.0648,69521.0
2019-09-18 14:40:00,55.81,55.9,55.79,55.84,60156.0,52.0648,52.1487,52.0461,52.0927,60156.0
2019-09-18 14:50:00,55.84,56.0,55.83,55.98,54464.0,52.0927,52.242,52.0834,52.2233,54464.0
2019-09-18 15:00:00,55.98,56.03,55.91,56.01,61131.0,52.2233,52.27,52.158,52.2513,61131.0
2019-09-18 15:10:00,56.01,56.1,56.01,56.1,58900.0,52.2513,52.3353,52.2513,52.3353,58900.0
2019-09-18 15:20:00,56.1,56.17,56.05,56.09,77723.0,52.3353,52.4006,52.2886,52.326,77723.0
2019-09-18 15:30:00,56.09,56.29,56.06,56.23,108048.0,52.326,52.5125,52.298,52.4566,108048.0
2019-09-18 15:40:00,56.23,56.3,56.2,56.24,165547.0,52.4566,52.5219,52.4286,52.4659,165547.0
2019-09-18 15:50:00,56.23,56.4,56.22,56.23,470802.0,52.4566,52.6152,52.4472,52.4566,470802.0
2019-09-19 09:30:00,56.09,56.21,55.67,55.84,89137.0,52.326,52.4379,51.9341,52.0927,89137.0
2019-09-19 09:40:00,55.85,55.89,55.52,55.56,101015.0,52.1021,52.1394,51.7942,51.8315,101015.0
2019-09-19 09:50:00,55.58,55.58,55.46,55.47,72330.0,51.8502,51.8502,51.7382,51.7476,72330.0
2019-09-19 10:00:00,55.47,55.53,55.39,55.4,137350.0,51.7476,51.8035,51.6729,51.6823,137350.0
2019-09-19 10:10:00,55.37,55.41,55.13,55.14,128185.0,51.6543,51.6916,51.4304,51.4397,128185.0
2019-09-19 10:20:00,55.14,55.32,55.12,55.13,139977.0,51.4397,51.6076,51.4211,51.4304,139977.0
2019-09-19 10:30:00,55.14,55.23,55.11,55.15,62957.0,51.4397,51.5237,51.4117,51.449,62957.0
2019-09-19 10:40:00,55.15,55.37,55.1,55.37,214528.0,51.449,51.6543,51.4024,51.6543,214528.0
2019-09-19 10:50:00,55.37,55.37,55.23,55.25,56638.0,51.6543,51.6543,51.5237,51.5423,56638.0
2019-09-19 11:00:00,55.23,55.41,55.19,55.4,88833.0,51.5237,51.6916,51.4864,51.6823,88833.0
2019-09-19 11:10:00,55.41,55.69,55.4,55.69,62360.0,51.6916,51.9528,51.6823,51.9528,62360.0
2019-09-19 11:20:00,55.68,55.73,55.63,55.7,66794.0,51.9435,51.9901,51.8968,51.9621,66794.0
2019-09-19 11:30:00,55.7,55.89,55.7,55.81,74747.0,51.9621,52.1394,51.9621,52.0648,74747.0
2019-09-19 11:40:00,55.82,55.82,55.66,55.66,42542.0,52.0741,52.0741,51.9248,51.9248,42542.0
2019-09-19 11:50:00,55.66,55.75,55.63,55.64,54511.0,51.9248,52.0088,51.8968,51.9062,54511.0
2019-09-19 12:00:00,55.64,55.74,55.62,55.73,69537.0,51.9062,51.9994,51.8875,51.9901,69537.0
2019-09-19 12:10:00,55.72,55.73,55.58,55.61,18599.0,51.9808,51.9901,51.8502,51.8782,18599.0
2019-09-19 12:20:00,55.61,55.61,55.43,55.43,36824.0,51.8782,51.8782,51.7103,51.7103,36824.0
2019-09-19 12:30:00,55.43,55.47,55.41,55.44,39216.0,51.7103,51.7476,51.6916,51.7196,39216.0
2019-09-19 12:40:00,55.45,55.47,55.39,55.41,22218.0,51.7289,51.7476,51.6729,51.6916,22218.0
2019-09-19 12:50:00,55.41,55.49,55.39,55.43,27280.0,51.6916,51.7662,51.6729,51.7103,27280.0
2019-09-19 13:00:00,55.44,55.46,55.38,55.4,26770.0,51.7196,51.7382,51.6636,51.6823,26770.0
2019-09-19 13:10:00,55.39,55.52,55.37,55.5,32992.0,51.6729,51.7942,51.6543,51.7756,32992.0
2019-09-19 13:20:00,55.51,55.51,55.41,55.46,26053.0,51.7849,51.7849,51.6916,51.7382,26053.0
2019-09-19 13:30:00,55.46,55.46,55.3,55.35,42826.0,51.7382,51.7382,51.589,51.6356,42826.0
2019-09-19 13:40:00,55.35,55.37,55.27,55.37,27249.0,51.6356,51.6543,51.561,51.6543,27249.0
2019-09-19 13:50:00,55.36,55.36,55.28,55.33,22549.0,51.6449,51.6449,51.5703,51.617,22549.0
2019-09-19 14:00:00,55.34,55.41,55.33,55.4,37101.0,51.6263,51.6916,51.617,51.6823,37101.0
2019-09-19 14:10:00,55.39,55.44,55.38,55.41,42734.0,51.6729,51.7196,51.6636,51.6916,42734.0
2019-09-19 14:20:00,55.42,55.46,55.38,55.39,48404.0,51.7009,51.7382,51.6636,51.6729,48404.0
2019-09-19 14:30:00,55.39,55.39,55.27,55.29,25816.0,51.6729,51.6729,51.561,51.5796,25816.0
2019-09-19 14:40:00,55.29,55.3,55.23,55.27,43359.0,51.5796,51.589,51.5237,51.561,43359.0
2019-09-19 14:50:00,55.28,55.28,55.18,55.24,46953.0,51.5703,51.5703,51.477,51.533,46953.0
2019-09-19 15:00:00,55.24,55.31,55.2,55.25,53759.0,51.533,51.5983,51.4957,51.5423,53759.0
2019-09-19 15:10:00,55.25,55.26,55.21,55.26,49017.0,51.5423,51.5517,51.505,51.5517,49017.0
2019-09-19 15:20:00,55.26,55.33,55.25,55.29,57580.0,51.5517,51.617,51.5423,51.5796,57580.0
2019-09-19 15:30:00,55.28,55.36,55.24,55.35,147705.0,51.5703,51.6449,51.533,51.6356,147705.0
2019-09-19 15:40:00,55.35,55.35,55.24,55.24,109399.0,51.6356,51.6356,51.533,51.533,109399.0
2019-09-19 15:50:00,55.24,55.25,55.06,55.11,468783.0,51.533,51.5423,51.3651,51.4117,468783.0
2019-09-20 09:30:00,55.16,55.44,55.09,55.23,588926.0,51.4584,51.7196,51.3931,51.5237,588926.0
2019-09-20 09:40:00,55.23,55.29,54.94,54.96,54267.0,51.5237,51.5796,51.2531,51.2718,54267.0
2019-09-20 09:50:00,54.96,55.01,54.78,54.79,130707.0,51.2718,51.3184,51.1039,51.1132,130707.0
2019-09-20 10:00:00,54.8,54.82,54.66,54.81,103096.0,51.1225,51.1412,50.9919,51.1319,103096.0
2019-09-20 10:10:00,54.81,54.9,54.66,54.74,69357.0,51.1319,51.2158,50.9919,51.0666,69357.0
2019-09-20 10:20:00,54.74,54.95,54.74,54.94,48780.0,51.0666,51.2625,51.0666,51.2531,48780.0
2019-09-20 10:30:00,54.95,54.99,54.86,54.88,61703.0,51.2625,51.2998,51.1785,51.1972,61703.0
2019-09-20 10:40:00,54.88,54.89,54.8,54.86,50739.0,51.1972,51.2065,51.1225,51.1785,50739.0
2019-09-20 10:50:00,54.87,54.88,54.76,54.85,44783.0,51.1878,51.1972,51.0852,51.1692,44783.0
2019-09-20 11:00:00,54.85,54.94,54.82,54.89,42081.0,51.1692,51.2531,51.1412,51.2065,42081.0
2019-09-20 11:10:00,54.89,54.94,54.78,54.81,34057.0,51.2065,51.2531,51.1039,51.1319,34057.0
2019-09-20 11:20:00,54.8,54.95,54.8,54.95,35935.0,51.1225,51.2625,51.1225,51.2625,35935.0
2019-09-20 11:30:00,54.94,54.96,54.87,54.88,29716.0,51.2531,51.2718,51.1878,51.1972,29716.0
2019-09-20 11:40:00,54.88,54.92,54.84,54.86,30505.0,51.1972,51.2345,51.1598,51.1785,30505.0
2019-09-20 11:50:00,54.86,54.94,54.85,54.91,29595.0,51.1785,51.2531,51.1692,51.2251,29595.0
2019-09-20 12:00:00,54.91,55.04,54.89,55.0,86075.0,51.2251,51.3464,51.2065,51.3091,86075.0
2019-09-20 12:10:00,54.99,55.07,54.99,55.03,34222.0,51.2998,51.3744,51.2998,51.3371,34222.0
2019-09-20 12:20:00,55.02,55.06,54.99,55.01,29836.0,51.3278,51.3651,51.2998,51.3184,29836.0
2019-09-20 12:30:00,55.0,55.01,54.82,54.85,57847.0,51.3091,51.3184,51.1412,51.1692,57847.0
2019-09-20 12:40:00,54.85,54.89,54.84,54.87,35183.0,51.1692,51.2065,51.1598,51.1878,35183.0
2019-09-20 12:50:00,54.87,54.9,54.86,54.87,19086.0,51.1878,51.2158,51.1785,51.1878,19086.0
2019-09-20 13:00:00,54.88,54.88,54.81,54.83,23200.0,51.1972,51.1972,51.1319,51.1505,23200.0
2019-09-20 13:10:00,54.82,54.84,54.36,54.54,133059.0,51.1412,51.1598,50.7121,50.88,133059.0
2019-09-20 13:20:00,54.54,54.54,54.36,54.41,61843.0,50.88,50.88,50.7121,50.7587,61843.0
2019-09-20 13:30:00,54.42,54.42,54.31,54.31,50453.0,50.768,50.768,50.6654,50.6654,50453.0
2019-09-20 13:40:00,54.3,54.43,54.27,54.33,56777.0,50.6561,50.7774,50.6281,50.6841,56777.0
2019-09-20 13:50:00,54.33,54.43,54.27,54.42,37665.0,50.6841,50.7774,50.6281,50.768,37665.0
2019-09-20 14:00:00,54.43,54.53,54.41,54.44,40626.0,50.7774,50.8706,50.7587,50.7867,40626.0
2019-09-20 14:10:00,54.44,54.49,54.38,54.48,36101.0,50.7867,50.8333,50.7307,50.824,36101.0
2019-09-20 14:20:00,54.48,54.55,54.45,54.49,24027.0,50.824,50.8893,50.796,50.8333,24027.0
2019-09-20 14:30:00,54.5,54.69,54.49,54.64,24991.0,50.8427,51.0199,50.8333,50.9733,24991.0
2019-09-20 14:40:00,54.64,54.73,54.63,54.71,20067.0,50.9733,51.0572,50.9639,51.0386,20067.0
2019-09-20 14:50:00,54.73,54.73,54.64,54.65,29508.0,51.0572,51.0572,50.9733,50.9826,29508.0
2019-09-20 15:00:00,54.65,54.74,54.65,54.7,30745.0,50.9826,51.0666,50.9826,51.0292,30745.0
2019-09-20 15:10:00,54.71,54.76,54.65,54.75,48584.0,51.0386,51.0852,50.9826,51.0759,48584.0
2019-09-20 15:20:00,54.74,54.75,54.68,54.69,70498.0,51.0666,51.0759,51.0106,51.0199,70498.0
2019-09-20 15:30:00,54.7,54.85,54.65,54.85,152818.0,51.0292,51.1692,50.9826,51.1692,152818.0
2019-09-20 15:40:00,54.84,54.94,54.72,54.72,245821.0,51.1598,51.2531,51.0479,51.0479,245821.0
2019-09-20 15:50:00,54.73,54.84,54.48,54.48,817667.0,51.0572,51.1598,50.824,50.824,817667.0
2019-09-23 09:30:00,54.35,54.76,54.25,54.67,103199.0,50.7027,51.0852,50.6094,51.0013,103199.0
2019-09-23 09:40:00,54.67,54.76,54.62,54.63,49845.0,51.0013,51.0852,50.9546,50.9639,49845.0
2019-09-23 09:50:00,54.65,54.7,54.56,54.66,39351.0,50.9826,51.0292,50.8986,50.9919,39351.0
2019-09-23 10:00:00,54.65,54.65,54.15,54.15,63724.0,50.9826,50.9826,50.5161,50.5161,63724.0
2019-09-23 10:10:00,54.14,54.29,53.96,54.26,55883.0,50.5068,50.6468,50.3389,50.6188,55883.0
2019-09-23 10:20:00,54.27,54.42,54.25,54.42,65563.0,50.6281,50.768,50.6094,50.768,65563.0
2019-09-23 10:30:00,54.43,54.58,54.43,54.52,46063.0,50.7774,50.9173,50.7774,50.8613,46063.0
2019-09-23 10:40:00,54.53,54.54,54.46,54.47,38750.0,50.8706,50.88,50.8053,50.8147,38750.0
2019-09-23 10:50:00,54.45,54.51,54.42,54.5,40165.0,50.796,50.852,50.768,50.8427,40165.0
2019-09-23 11:00:00,54.51,54.62,54.46,54.47,44662.0,50.852,50.9546,50.8053,50.8147,44662.0
2019-09-23 11:10:00,54.48,54.53,54.44,54.51,54021.0,50.824,50.8706,50.7867,50.852,54021.0
2019-09-23 11:20:00,54.52,54.53,54.37,54.38,37295.0,50.8613,50.8706,50.7214,50.7307,37295.0
2019-09-23 11:30:00,54.39,54.48,54.36,54.44,59659.0,50.74,50.824,50.7121,50.7867,59659.0
2019-09-23 11:40:00,54.45,54.45,54.38,54.43,55782.0,50.796,50.796,50.7307,50.7774,55782.0
2019-09-23 11:50:00,54.43,54.5,54.39,54.44,54129.0,50.7774,50.8427,50.74,50.7867,54129.0
2019-09-23 12:00:00,54.45,54.56,54.37,54.55,57844.0,50.796,50.8986,50.7214,50.8893,57844.0
2019-09-23 12:10:00,54.55,54.58,54.52,54.58,24993.0,50.8893,50.9173,50.8613,50.9173,24993.0
2019-09-23 12:20:00,54.57,54.59,54.54,54.55,20878.0,50.908,50.9266,50.88,50.8893,20878.0
2019-09-23 12:30:00,54.56,54.59,54.52,54.55,20025.0,50.8986,50.9266,50.8613,50.8893,20025.0
2019-09-23 12:40:00,54.53,54.53,54.46,54.49,22280.0,50.8706,50.8706,50.8053,50.8333,22280.0
2019-09-23 12:50:00,54.48,54.53,54.45,54.47,23493.0,50.824,50.8706,50.796,50.8147,23493.0
2019-09-23 13:00:00,54.47,54.57,54.47,54.54,20541.0,50.8147,50.908,50.8147,50.88,20541.0
2019-09-23 13:10:00,54.54,54.66,54.52,54.6,50956.0,50.88,50.9919,50.8613,50.936,50956.0
2019-09-23 13:20:00,54.6,54.6,54.53,54.58,22918.0,50.936,50.936,50.8706,50.9173,22918.0
2019-09-23 13:30:00,54.57,54.61,54.53,54.54,22967.0,50.908,50.9453,50.8706,50.88,22967.0
2019-09-23 13:40:00,54.55,54.61,54.55,54.61,16187.0,50.8893,50.9453,50.8893,50.9453,16187.0
2019-09-23 13:50:00,54.6,54.65,54.59,54.64,25633.0,50.936,50.9826,50.9266,50.9733,25633.0
2019-09-23 14:00:00,54.64,54.65,54.55,54.55,26581.0,50.9733,50.9826,50.8893,50.8893,26581.0
2019-09-23 14:10:00,54.55,54.71,54.55,54.7,28179.0,50.8893,51.0386,50.8893,51.0292,28179.0
2019-09-23 14:20:00,54.69,54.72,54.63,54.63,25300.0,51.0199,51.0479,50.9639,50.9639,25300.0
2019-09-23 14:30:00,54.64,54.67,54.55,54.6,23791.0,50.9733,51.0013,50.8893,50.936,23791.0
2019-09-23 14:40:00,54.58,54.61,54.52,54.55,28871.0,50.9173,50.9453,50.8613,50.8893,28871.0
2019-09-23 14:50:00,54.55,54.55,54.47,54.48,23320.0,50.8893,50.8893,50.8147,50.824,23320.0
2019-09-23 15:00:00,54.48,54.59,54.45,54.57,41895.0,50.824,50.9266,50.796,50.908,41895.0
2019-09-23 15:10:00,54.57,54.67,54.55,54.66,36309.0,50.908,51.0013,50.8893,50.9919,36309.0
2019-09-23 15:20:00,54.67,54.7,54.62,54.63,41765.0,51.0013,51.0292,50.9546,50.9639,41765.0
2019-09-23 15:30:00,54.63,54.64,54.55,54.59,55027.0,50.9639,50.9733,50.8893,50.9266,55027.0
2019-09-23 15:40:00,54.59,54.65,54.58,54.63,82119.0,50.9266,50.9826,50.9173,50.9639,82119.0
2019-09-23 15:50:00,54.63,54.65,54.46,54.49,215597.0,50.9639,50.9826,50.8053,50.8333,215597.0
2019-09-24 09:30:00,54.94,55.01,54.75,54.97,106140.0,51.2531,51.3184,51.0759,51.2811,106140.0
2019-09-24 09:40:00,55.0,55.18,54.98,55.09,56213.0,51.3091,51.477,51.2905,51.3931,56213.0
2019-09-24 09:50:00,55.08,55.12,55.01,55.03,63515.0,51.3837,51.4211,51.3184,51.3371,63515.0
2019-09-24 10:00:00,55.03,55.1,54.93,55.09,77727.0,51.3371,51.4024,51.2438,51.3931,77727.0
2019-09-24 10:10:00,55.09,55.1,54.92,55.07,42823.0,51.3931,51.4024,51.2345,51.3744,42823.0
2019-09-24 10:20:00,55.05,55.1,54.89,54.91,48186.0,51.3558,51.4024,51.2065,51.2251,48186.0
2019-09-24 10:30:00,54.91,55.1,54.91,55.06,51023.0,51.2251,51.4024,51.2251,51.3651,51023.0
2019-09-24 10:40:00,55.06,55.07,54.86,54.9,30972.0,51.3651,51.3744,51.1785,51.2158,30972.0
2019-09-24 10:50:00,54.89,55.07,54.87,55.05,40523.0,51.2065,51.3744,51.1878,51.3558,40523.0
2019-09-24 11:00:00,55.07,55.07,54.85,54.88,43721.0,51.3744,51.3744,51.1692,51.1972,43721.0
2019-09-24 11:10:00,54.89,54.92,54.77,54.83,26087.0,51.2065,51.2345,51.0945,51.1505,26087.0
2019-09-24 11:20:00,54.82,54.84,54.75,54.81,30723.0,51.1412,51.1598,51.0759,51.1319,30723.0
2019-09-24 11:30:00,54.82,54.88,54.74,54.76,36376.0,51.1412,51.1972,51.0666,51.0852,36376.0
2019-09-24 11:40:00,54.77,54.78,54.6,54.68,24651.0,51.0945,51.1039,50.936,51.0106,24651.0
2019-09-24 11:50:00,54.69,54.76,54.65,54.76,33091.0,51.0199,51.0852,50.9826,51.0852,33091.0
2019-09-24 12:00:00,54.75,54.8,54.72,54.79,34270.0,51.0759,51.1225,51.0479,51.1132,34270.0
2019-09-24 12:10:00,54.78,54.78,54.61,54.62,28686.0,51.1039,51.1039,50.9453,50.9546,28686.0
2019-09-24 12:20:00,54.62,54.68,54.4,54.48,31392.0,50.9546,51.0106,50.7494,50.824,31392.0
2019-09-24 12:30:00,54.45,54.49,54.35,54.41,27605.0,50.796,50.8333,50.7027,50.7587,27605.0
2019-09-24 12:40:00,54.41,54.48,54.39,54.48,32755.0,50.7587,50.824,50.74,50.824,32755.0
2019-09-24 12:50:00,54.46,54.47,54.34,54.36,54264.0,50.8053,50.8147,50.6934,50.7121,54264.0
2019-09-24 13:00:00,54.34,54.4,54.29,54.34,28616.0,50.6934,50.7494,50.6468,50.6934,28616.0
2019-09-24 13:10:00,54.3,54.32,54.17,54.21,48324.0,50.6561,50.6747,50.5348,50.5721,48324.0
2019-09-24 13:20:00,54.21,54.21,54.07,54.1,35371.0,50.5721,50.5721,50.4415,50.4695,35371.0
2019-09-24 13:30:00,54.09,54.26,54.09,54.26,100705.0,50.4602,50.6188,50.4602,50.6188,100705.0
2019-09-24 13:40:00,54.27,54.36,54.27,54.31,21009.0,50.6281,50.7121,50.6281,50.6654,21009.0
2019-09-24 13:50:00,54.31,54.37,54.24,54.32,21956.0,50.6654,50.7214,50.6001,50.6747,21956.0
2019-09-24 14:00:00,54.3,54.32,54.23,54.27,38344.0,50.6561,50.6747,50.5908,50.6281,38344.0
2019-09-24 14:10:00,54.27,54.7,54.26,54.66,57976.0,50.6281,51.0292,50.6188,50.9919,57976.0
2019-09-24 14:20:00,54.66,54.8,54.65,54.78,49440.0,50.9919,51.1225,50.9826,51.1039,49440.0
2019-09-24 14:30:00,54.78,54.8,54.59,54.65,60715.0,51.1039,51.1225,50.9266,50.9826,60715.0
2019-09-24 14:40:00,54.65,54.7,54.54,54.68,47267.0,50.9826,51.0292,50.88,51.0106,47267.0
2019-09-24 14:50:00,54.67,54.74,54.55,54.55,53865.0,51.0013,51.0666,50.8893,50.8893,53865.0
2019-09-24 15:00:00,54.54,54.6,54.5,54.56,48389.0,50.88,50.936,50.8427,50.8986,48389.0
2019-09-24 15:10:00,54.55,54.7,54.55,54.6,53278.0,50.8893,51.0292,50.8893,50.936,53278.0
2019-09-24 15:20:00,54.59,54.6,54.49,54.57,62098.0,50.9266,50.936,50.8333,50.908,62098.0
2019-09-24 15:30:00,54.56,54.69,54.54,54.69,120036.0,50.8986,51.0199,50.88,51.0199,120036.0
2019-09-24 15:40:00,54.69,54.84,54.67,54.83,116983.0,51.0199,51.1598,51.0013,51.1505,116983.0
2019-09-24 15:50:00,54.83,54.86,54.63,54.74,378259.0,51.1505,51.1785,50.9639,51.0666,378259.0
2019-09-25 09:30:00,54.76,54.98,54.7,54.95,65024.0,51.0852,51.2905,51.0292,51.2625,65024.0
2019-09-25 09:40:00,54.91,54.94,54.75,54.92,33963.0,51.2251,51.2531,51.0759,51.2345,33963.0
2019-09-25 09:50:00,54.92,54.92,54.67,54.73,30748.0,51.2345,51.2345,51.0013,51.0572,30748.0
2019-09-25 10:00:00,54.71,54.78,54.58,54.63,37930.0,51.0386,51.1039,50.9173,50.9639,37930.0
2019-09-25 10:10:00,54.64,54.67,54.53,54.63,26716.0,50.9733,51.0013,50.8706,50.9639,26716.0
2019-09-25 10:20:00,54.61,54.69,54.52,54.64,26388.0,50.9453,51.0199,50.8613,50.9733,26388.0
2019-09-25 10:30:00,54.63,54.79,54.61,54.74,22369.0,50.9639,51.1132,50.9453,51.0666,22369.0
2019-09-25 10:40:00,54.71,54.75,54.65,54.72,21655.0,51.0386,51.0759,50.9826,51.0479,21655.0
2019-09-25 10:50:00,54.72,54.87,54.66,54.86,23619.0,51.0479,51.1878,50.9919,51.1785,23619.0
2019-09-25 11:00:00,54.85,54.95,54.85,54.91,22354.0,51.1692,51.2625,51.1692,51.2251,22354.0
2019-09-25 11:10:00,54.92,54.95,54.84,54.9,24684.0,51.2345,51.2625,51.1598,51.2158,24684.0
2019-09-25 11:20:00,54.91,55.01,54.9,55.0,31715.0,51.2251,51.3184,51.2158,51.3091,31715.0
2019-09-25 11:30:00,54.98,55.01,54.9,54.97,22608.0,51.2905,51.3184,51.2158,51.2811,22608.0
2019-09-25 11:40:00,54.99,55.04,54.97,55.04,20861.0,51.2998,51.3464,51.2811,51.3464,20861.0
2019-09-25 11:50:00,55.04,55.12,54.97,55.12,27703.0,51.3464,51.4211,51.2811,51.4211,27703.0
2019-09-25 12:00:00,55.11,55.18,55.07,55.16,21877.0,51.4117,51.477,51.3744,51.4584,21877.0
2019-09-25 12:10:00,55.15,55.15,54.97,55.03,21223.0,51.449,51.449,51.2811,51.3371,21223.0
2019-09-25 12:20:00,55.05,55.09,55.02,55.09,11326.0,51.3558,51.3931,51.3278,51.3931,11326.0
2019-09-25 12:30:00,55.09,55.14,55.06,55.07,22623.0,51.3931,51.4397,51.3651,51.3744,22623.0
2019-09-25 12:40:00,55.08,55.11,55.06,55.09,23508.0,51.3837,51.4117,51.3651,51.3931,23508.0
2019-09-25 12:50:00,55.1,55.13,55.02,55.03,25009.0,51.4024,51.4304,51.3278,51.3371,25009.0
2019-09-25 13:00:00,55.03,55.13,55.03,55.13,18988.0,51.3371,51.4304,51.3371,51.4304,18988.0
2019-09-25 13:10:00,55.12,55.14,55.08,55.1,14682.0,51.4211,51.4397,51.3837,51.4024,14682.0
2019-09-25 13:20:00,55.1,55.16,55.1,55.13,27850.0,51.4024,51.4584,51.4024,51.4304,27850.0
2019-09-25 13:30:00,55.13,55.17,55.11,55.11,17475.0,51.4304,51.4677,51.4117,51.4117,17475.0
2019-09-25 13:40:00,55.11,55.16,55.06,55.07,24087.0,51.4117,51.4584,51.3651,51.3744,24087.0
2019-09-25 13:50:00,55.08,55.25,55.07,55.19,29521.0,51.3837,51.5423,51.3744,51.4864,29521.0
2019-09-25 14:00:00,55.2,55.31,55.19,55.23,29016.0,51.4957,51.5983,51.4864,51.5237,29016.0
2019-09-25 14:10:00,55.24,55.34,55.22,55.24,44381.0,51.533,51.6263,51.5143,51.533,44381.0
2019-09-25 14:20:00,55.24,55.24,55.14,55.16,29179.0,51.533,51.533,51.4397,51.4584,29179.0
2019-09-25 14:30:00,55.16,55.2,55.14,55.16,33498.0,51.4584,51.4957,51.4397,51.4584,33498.0
2019-09-25 14:40:00,55.16,55.2,55.13,55.19,20954.0,51.4584,51.4957,51.4304,51.4864,20954.0
2019-09-25 14:50:00,55.19,55.2,55.03,55.03,45057.0,51.4864,51.4957,51.3371,51.3371,45057.0
2019-09-25 15:00:00,55.03,55.04,54.97,54.99,45558.0,51.3371,51.3464,51.2811,51.2998,45558.0
2019-09-25 15:10:00,54.99,55.0,54.95,55.0,42356.0,51.2998,51.3091,51.2625,51.3091,42356.0
2019-09-25 15:20:00,55.0,55.06,54.97,54.98,62734.0,51.3091,51.3651,51.2811,51.2905,62734.0
2019-09-25 15:30:00,54.98,55.05,54.91,54.92,86829.0,51.2905,51.3558,51.2251,51.2345,86829.0
2019-09-25 15:40:00,54.92,54.95,54.9,54.93,92071.0,51.2345,51.2625,51.2158,51.2438,92071.0
2019-09-25 15:50:00,54.92,54.95,54.8,54.82,179081.0,51.2345,51.2625,51.1225,51.1412,179081.0
2019-09-26 09:30:00,54.87,55.18,54.8,54.8,93896.0,51.1878,51.477,51.1225,51.1225,93896.0
2019-09-26 09:40:00,54.78,54.78,54.45,54.67,58625.0,51.1039,51.1039,50.796,51.0013,58625.0
2019-09-26 09:50:00,54.66,54.66,54.5,54.62,42838.0,50.9919,50.9919,50.8427,50.9546,42838.0
2019-09-26 10:00:00,54.64,54.82,54.64,54.68,29889.0,50.9733,51.1412,50.9733,51.0106,29889.0
2019-09-26 10:10:00,54.68,54.74,54.62,54.69,21443.0,51.0106,51.0666,50.9546,51.0199,21443.0
2019-09-26 10:20:00,54.67,54.68,54.52,54.64,36010.0,51.0013,51.0106,50.8613,50.9733,36010.0
2019-09-26 10:30:00,54.64,54.72,54.63,54.71,33146.0,50.9733,51.0479,50.9639,51.0386,33146.0
2019-09-26 10:40:00,54.71,54.72,54.53,54.63,41274.0,51.0386,51.0479,50.8706,50.9639,41274.0
2019-09-26 10:50:00,54.63,54.69,54.51,54.57,59237.0,50.9639,51.0199,50.852,50.908,59237.0
2019-09-26 11:00:00,54.57,54.66,54.44,54.64,30864.0,50.908,50.9919,50.7867,50.9733,30864.0
2019-09-26 11:10:00,54.65,54.69,54.52,54.53,14427.0,50.9826,51.0199,50.8613,50.8706,14427.0
2019-09-26 11:20:00,54.54,54.54,54.45,54.53,27017.0,50.88,50.88,50.796,50.8706,27017.0
2019-09-26 11:30:00,54.53,54.57,54.47,54.56,17477.0,50.8706,50.908,50.8147,50.8986,17477.0
2019-09-26 11:40:00,54.54,54.56,54.5,54.51,13837.0,50.88,50.8986,50.8427,50.852,13837.0
2019-09-26 11:50:00,54.52,54.54,54.46,54.54,21267.0,50.8613,50.88,50.8053,50.88,21267.0
2019-09-26 12:00:00,54.54,54.67,54.51,54.62,26043.0,50.88,51.0013,50.852,50.9546,26043.0
2019-09-26 12:10:00,54.62,54.68,54.61,54.68,21919.0,50.9546,51.0106,50.9453,51.0106,21919.0
2019-09-26 12:20:00,54.67,54.73,54.6,54.71,22298.0,51.0013,51.0572,50.936,51.0386,22298.0
2019-09-26 12:30:00,54.71,54.77,54.7,54.76,24247.0,51.0386,51.0945,51.0292,51.0852,24247.0
2019-09-26 12:40:00,54.76,54.77,54.67,54.68,25042.0,51.0852,51.0945,51.0013,51.0106,25042.0
2019-09-26 12:50:00,54.68,54.69,54.6,54.62,79060.0,51.0106,51.0199,50.936,50.9546,79060.0
2019-09-26 13:00:00,54.63,54.63,54.52,54.54,48334.0,50.9639,50.9639,50.8613,50.88,48334.0
2019-09-26 13:10:00,54.54,54.54,54.49,54.49,28290.0,50.88,50.88,50.8333,50.8333,28290.0
2019-09-26 13:20:00,54.49,54.64,54.49,54.62,38330.0,50.8333,50.9733,50.8333,50.9546,38330.0
2019-09-26 13:30:00,54.62,54.77,54.59,54.77,72556.0,50.9546,51.0945,50.9266,51.0945,72556.0
2019-09-26 13:40:00,54.78,54.79,54.67,54.68,70005.0,51.1039,51.1132,51.0013,51.0106,70005.0
2019-09-26 13:50:00,54.67,54.69,54.63,54.69,35724.0,51.0013,51.0199,50.9639,51.0199,35724.0
2019-09-26 14:00:00,54.69,54.83,54.68,54.82,67272.0,51.0199,51.1505,51.0106,51.1412,67272.0
2019-09-26 14:10:00,54.82,54.84,54.71,54.73,60537.0,51.1412,51.1598,51.0386,51.0572,60537.0
2019-09-26 14:20:00,54.75,54.8,54.74,54.79,25966.0,51.0759,51.1225,51.0666,51.1132,25966.0
2019-09-26 14:30:00,54.8,54.83,54.76,54.76,30991.0,51.1225,51.1505,51.0852,51.0852,30991.0
2019-09-26 14:40:00,54.77,54.79,54.73,54.76,40856.0,51.0945,51.1132,51.0572,51.0852,40856.0
2019-09-26 14:50:00,54.76,54.76,54.59,54.59,39914.0,51.0852,51.0852,50.9266,50.9266,39914.0
2019-09-26 15:00:00,54.6,54.64,54.53,54.6,72835.0,50.936,50.9733,50.8706,50.936,72835.0
2019-09-26 15:10:00,54.6,54.68,54.59,54.64,93892.0,50.936,51.0106,50.9266,50.9733,93892.0
2019-09-26 15:20:00,54.64,54.75,54.58,54.7,69490.0,50.9733,51.0759,50.9173,51.0292,69490.0
2019-09-26 15:30:00,54.7,54.73,54.61,54.61,84809.0,51.0292,51.0572,50.9453,50.9453,84809.0
2019-09-26 15:40:00,54.61,54.62,54.5,54.55,97173.0,50.9453,50.9546,50.8427,50.8893,97173.0
2019-09-26 15:50:00,54.55,54.59,54.51,54.58,184988.0,50.8893,50.9266,50.852,50.9173,184988.0
2019-09-27 09:30:00,54.9,55.08,54.73,54.97,82719.0,51.2158,51.3837,51.0572,51.2811,82719.0
2019-09-27 09:40:00,54.97,55.17,54.92,55.13,39017.0,51.2811,51.4677,51.2345,51.4304,39017.0
2019-09-27 09:50:00,55.14,55.16,54.86,54.89,51280.0,51.4397,51.4584,51.1785,51.2065,51280.0
2019-09-27 10:00:00,54.9,54.92,54.72,54.75,115433.0,51.2158,51.2345,51.0479,51.0759,115433.0
2019-09-27 10:10:00,54.75,54.77,54.53,54.64,102378.0,51.0759,51.0945,50.8706,50.9733,102378.0
2019-09-27 10:20:00,54.64,54.8,54.61,54.8,33727.0,50.9733,51.1225,50.9453,51.1225,33727.0
2019-09-27 10:30:00,54.8,54.82,54.62,54.65,59632.0,51.1225,51.1412,50.9546,50.9826,59632.0
2019-09-27 10:40:00,54.66,54.71,54.6,54.71,63297.0,50.9919,51.0386,50.936,51.0386,63297.0
2019-09-27 10:50:00,54.71,54.74,54.65,54.72,47218.0,51.0386,51.0666,50.9826,51.0479,47218.0
2019-09-27 11:00:00,54.73,54.92,54.72,54.83,64426.0,51.0572,51.2345,51.0479,51.1505,64426.0
2019-09-27 11:10:00,54.82,54.86,54.76,54.79,38288.0,51.1412,51.1785,51.0852,51.1132,38288.0
2019-09-27 11:20:00,54.8,54.86,54.78,54.79,32526.0,51.1225,51.1785,51.1039,51.1132,32526.0
2019-09-27 11:30:00,54.78,54.79,54.3,54.42,51464.0,51.1039,51.1132,50.6561,50.768,51464.0
2019-09-27 11:40:00,54.44,54.54,54.35,54.54,30298.0,50.7867,50.88,50.7027,50.88,30298.0
2019-09-27 11:50:00,54.52,54.7,54.45,54.6,42704.0,50.8613,51.0292,50.796,50.936,42704.0
2019-09-27 12:00:00,54.59,54.62,54.53,54.58,29887.0,50.9266,50.9546,50.8706,50.9173,29887.0
2019-09-27 12:10:00,54.59,54.62,54.46,54.46,25783.0,50.9266,50.9546,50.8053,50.8053,25783.0
2019-09-27 12:20:00,54.47,54.56,54.47,54.55,13821.0,50.8147,50.8986,50.8147,50.8893,13821.0
2019-09-27 12:30:00,54.53,54.57,54.49,54.57,10862.0,50.8706,50.908,50.8333,50.908,10862.0
2019-09-27 12:40:00,54.57,54.63,54.45,54.45,94135.0,50.908,50.9639,50.796,50.796,94135.0
2019-09-27 12:50:00,54.46,54.49,54.24,54.25,69723.0,50.8053,50.8333,50.6001,50.6094,69723.0
2019-09-27 13:00:00,54.24,54.39,54.19,54.35,86617.0,50.6001,50.74,50.5535,50.7027,86617.0
2019-09-27 13:10:00,54.35,54.35,54.19,54.2,63613.0,50.7027,50.7027,50.5535,50.5628,63613.0
2019-09-27 13:20:00,54.2,54.23,54.08,54.1,67242.0,50.5628,50.5908,50.4508,50.4695,67242.0
2019-09-27 13:30:00,54.11,54.18,54.06,54.18,72373.0,50.4788,50.5441,50.4322,50.5441,72373.0
2019-09-27 13:40:00,54.18,54.3,54.17,54.27,60934.0,50.5441,50.6561,50.5348,50.6281,60934.0
2019-09-27 13:50:00,54.26,54.39,54.2,54.36,32274.0,50.6188,50.74,50.5628,50.7121,32274.0
2019-09-27 14:00:00,54.36,54.4,54.32,54.35,27007.0,50.7121,50.7494,50.6747,50.7027,27007.0
2019-09-27 14:10:00,54.36,54.4,54.33,54.38,53277.0,50.7121,50.7494,50.6841,50.7307,53277.0
2019-09-27 14:20:00,54.39,54.44,54.32,54.36,27071.0,50.74,50.7867,50.6747,50.7121,27071.0
2019-09-27 14:30:00,54.35,54.41,54.32,54.37,26264.0,50.7027,50.7587,50.6747,50.7214,26264.0
2019-09-27 14:40:00,54.37,54.39,54.3,54.34,35173.0,50.7214,50.74,50.6561,50.6934,35173.0
2019-09-27 14:50:00,54.33,54.33,54.26,54.31,54104.0,50.6841,50.6841,50.6188,50.6654,54104.0
2019-09-27 15:00:00,54.32,54.32,54.2,54.22,129074.0,50.6747,50.6747,50.5628,50.5815,129074.0
2019-09-27 15:10:00,54.23,54.28,54.15,54.18,96563.0,50.5908,50.6374,50.5161,50.5441,96563.0
2019-09-27 15:20:00,54.19,54.21,54.14,54.15,110447.0,50.5535,50.5721,50.5068,50.5161,110447.0
2019-09-27 15:30:00,54.14,54.29,54.13,54.29,87488.0,50.5068,50.6468,50.4975,50.6468,87488.0
2019-09-27 15:40:00,54.29,54.33,54.23,54.29,87164.0,50.6468,50.6841,50.5908,50.6468,87164.0
2019-09-27 15:50:00,54.29,54.35,54.17,54.35,171290.0,50.6468,50.7027,50.5348,50.7027,171290.0
2019-09-30 09:30:00,54.4,54.69,54.33,54.38,118062.0,50.7494,51.0199,50.6841,50.7307,118062.0
2019-09-30 09:40:00,54.41,54.43,54.24,54.3,38354.0,50.7587,50.7774,50.6001,50.6561,38354.0
2019-09-30 09:50:00,54.3,54.33,54.13,54.16,49904.0,50.6561,50.6841,50.4975,50.5255,49904.0
2019-09-30 10:00:00,54.16,54.16,53.9,53.97,78498.0,50.5255,50.5255,50.2829,50.3482,78498.0
2019-09-30 10:10:00,53.98,53.99,53.73,53.79,125680.0,50.3576,50.3669,50.1243,50.1803,125680.0
2019-09-30 10:20:00,53.79,54.02,53.78,53.92,70613.0,50.1803,50.3949,50.171,50.3016,70613.0
2019-09-30 10:30:00,53.92,53.92,53.79,53.88,68406.0,50.3016,50.3016,50.1803,50.2643,68406.0
2019-09-30 10:40:00,53.88,53.99,53.85,53.85,39120.0,50.2643,50.3669,50.2363,50.2363,39120.0
2019-09-30 10:50:00,53.85,54.0,53.82,53.95,40619.0,50.2363,50.3762,50.2083,50.3296,40619.0
2019-09-30 11:00:00,53.95,54.08,53.94,54.08,51687.0,50.3296,50.4508,50.3202,50.4508,51687.0
2019-09-30 11:10:00,54.08,54.1,54.02,54.06,39486.0,50.4508,50.4695,50.3949,50.4322,39486.0
2019-09-30 11:20:00,54.05,54.23,54.05,54.22,38263.0,50.4229,50.5908,50.4229,50.5815,38263.0
2019-09-30 11:30:00,54.22,54.28,54.21,54.25,38113.0,50.5815,50.6374,50.5721,50.6094,38113.0
2019-09-30 11:40:00,54.26,54.31,54.23,54.28,37032.0,50.6188,50.6654,50.5908,50.6374,37032.0
2019-09-30 11:50:00,54.28,54.34,54.23,54.33,34000.0,50.6374,50.6934,50.5908,50.6841,34000.0
2019-09-30 12:00:00,54.33,54.36,54.3,54.31,40360.0,50.6841,50.7121,50.6561,50.6654,40360.0
2019-09-30 12:10:00,54.31,54.35,54.28,54.32,33976.0,50.6654,50.7027,50.6374,50.6747,33976.0
2019-09-30 12:20:00,54.32,54.32,54.23,54.26,33768.0,50.6747,50.6747,50.5908,50.6188,33768.0
2019-09-30 12:30:00,54.26,54.34,54.24,54.33,47145.0,50.6188,50.6934,50.6001,50.6841,47145.0
2019-09-30 12:40:00,54.33,54.36,54.26,54.27,29676.0,50.6841,50.7121,50.6188,50.6281,29676.0
2019-09-30 12:50:00,54.27,54.29,54.25,54.26,22716.0,50.6281,50.6468,50.6094,50.6188,22716.0
2019-09-30 13:00:00,54.26,54.35,54.25,54.31,23554.0,50.6188,50.7027,50.6094,50.6654,23554.0
2019-09-30 13:10:00,54.31,54.35,54.28,54.31,25640.0,50.6654,50.7027,50.6374,50.6654,25640.0
2019-09-30 13:20:00,54.31,54.31,54.2,54.2,26836.0,50.6654,50.6654,50.5628,50.5628,26836.0
2019-09-30 13:30:00,54.21,54.37,54.19,54.32,139204.0,50.5721,50.7214,50.5535,50.6747,139204.0
2019-09-30 13:40:00,54.31,54.45,54.31,54.43,146299.0,50.6654,50.796,50.6654,50.7774,146299.0
2019-09-30 13:50:00,54.44,54.45,54.35,54.36,49890.0,50.7867,50.796,50.7027,50.7121,49890.0
2019-09-30 14:00:00,54.37,54.44,54.36,54.41,55287.0,50.7214,50.7867,50.7121,50.7587,55287.0
2019-09-30 14:10:00,54.42,54.43,54.28,54.29,104790.0,50.768,50.7774,50.6374,50.6468,104790.0
2019-09-30 14:20:00,54.29,54.3,54.24,54.26,50777.0,50.6468,50.6561,50.6001,50.6188,50777.0
2019-09-30 14:30:00,54.26,54.32,54.21,54.29,84596.0,50.6188,50.6747,50.5721,50.6468,84596.0
2019-09-30 14:40:00,54.29,54.29,54.16,54.19,82183.0,50.6468,50.6468,50.5255,50.5535,82183.0
2019-09-30 14:50:00,54.18,54.26,54.16,54.19,41397.0,50.5441,50.6188,50.5255,50.5535,41397.0
2019-09-30 15:00:00,54.2,54.23,54.13,54.18,61109.0,50.5628,50.5908,50.4975,50.5441,61109.0
2019-09-30 15:10:00,54.17,54.24,54.16,54.23,44968.0,50.5348,50.6001,50.5255,50.5908,44968.0
2019-09-30 15:20:00,54.23,54.29,54.2,54.22,49291.0,50.5908,50.6468,50.5628,50.5815,49291.0
2019-09-30 15:30:00,54.22,54.27,54.17,54.18,122520.0,50.5815,50.6281,50.5348,50.5441,122520.0
2019-09-30 15:40:00,54.18,54.21,54.1,54.15,130225.0,50.5441,50.5721,50.4695,50.5161,130225.0
2019-09-30 15:50:00,54.15,54.16,53.96,54.0,423596.0,50.5161,50.5255,50.3389,50.3762,423596.0
2019-10-01 09:30:00,54.29,54.68,54.29,54.6,172737.0,50.6468,51.0106,50.6468,50.936,172737.0
2019-10-01 09:40:00,54.61,54.86,54.55,54.82,63795.0,50.9453,51.1785,50.8893,51.1412,63795.0
2019-10-01 09:50:00,54.83,54.9,54.72,54.85,60883.0,51.1505,51.2158,51.0479,51.1692,60883.0
2019-10-01 10:00:00,54.83,54.85,54.47,54.5,106018.0,51.1505,51.1692,50.8147,50.8427,106018.0
2019-10-01 10:10:00,54.49,54.54,54.32,54.48,100843.0,50.8333,50.88,50.6747,50.824,100843.0
2019-10-01 10:20:00,54.48,54.49,54.39,54.48,64057.0,50.824,50.8333,50.74,50.824,64057.0
2019-10-01 10:30:00,54.47,54.53,54.4,54.48,65317.0,50.8147,50.8706,50.7494,50.824,65317.0
2019-10-01 10:40:00,54.48,54.51,54.35,54.48,89167.0,50.824,50.852,50.7027,50.824,89167.0
2019-10-01 10:50:00,54.48,54.63,54.46,54.52,66628.0,50.824,50.9639,50.8053,50.8613,66628.0
2019-10-01 11:00:00,54.51,54.51,54.36,54.49,63911.0,50.852,50.852,50.7121,50.8333,63911.0
2019-10-01 11:10:00,54.48,54.54,54.41,54.47,72393.0,50.824,50.88,50.7587,50.8147,72393.0
2019-10-01 11:20:00,54.48,54.61,54.46,54.57,59231.0,50.824,50.9453,50.8053,50.908,59231.0
2019-10-01 11:30:00,54.58,54.6,54.41,54.42,40655.0,50.9173,50.936,50.7587,50.768,40655.0
2019-10-01 11:40:00,54.41,54.43,54.27,54.36,53890.0,50.7587,50.7774,50.6281,50.7121,53890.0
2019-10-01 11:50:00,54.37,54.4,54.17,54.25,107207.0,50.7214,50.7494,50.5348,50.6094,107207.0
2019-10-01 12:00:00,54.25,54.25,54.09,54.09,40355.0,50.6094,50.6094,50.4602,50.4602,40355.0
2019-10-01 12:10:00,54.09,54.09,53.96,54.03,47916.0,50.4602,50.4602,50.3389,50.4042,47916.0
2019-10-01 12:20:00,54.03,54.06,53.93,53.94,81105.0,50.4042,50.4322,50.3109,50.3202,81105.0
2019-10-01 12:30:00,53.96,53.98,53.87,53.87,91887.0,50.3389,50.3576,50.2549,50.2549,91887.0
2019-10-01 12:40:00,53.88,53.95,53.85,53.92,61713.0,50.2643,50.3296,50.2363,50.3016,61713.0
2019-10-01 12:50:00,53.92,53.94,53.76,53.77,70020.0,50.3016,50.3202,50.1523,50.1616,70020.0
2019-10-01 13:00:00,53.76,53.77,53.62,53.66,66879.0,50.1523,50.1616,50.0217,50.059,66879.0
2019-10-01 13:10:00,53.67,53.76,53.63,53.64,81854.0,50.0684,50.1523,50.031,50.0404,81854.0
2019-10-01 13:20:00,53.64,53.76,53.63,53.69,52166.0,50.0404,50.1523,50.031,50.087,52166.0
2019-10-01 13:30:00,53.69,53.69,53.51,53.56,57900.0,50.087,50.087,49.9191,49.9657,57900.0
2019-10-01 13:40:00,53.57,53.61,53.53,53.54,53521.0,49.9751,50.0124,49.9378,49.9471,53521.0
2019-10-01 13:50:00,53.54,53.57,53.42,53.45,44001.0,49.9471,49.9751,49.8351,49.8631,44001.0
2019-10-01 14:00:00,53.45,53.53,53.38,53.4,70214.0,49.8631,49.9378,49.7978,49.8165,70214.0
2019-10-01 14:10:00,53.4,53.53,53.4,53.46,56215.0,49.8165,49.9378,49.8165,49.8725,56215.0
2019-10-01 14:20:00,53.47,53.52,53.45,53.5,44396.0,49.8818,49.9284,49.8631,49.9098,44396.0
2019-10-01 14:30:00,53.51,53.57,53.39,53.4,63506.0,49.9191,49.9751,49.8072,49.8165,63506.0
2019-10-01 14:40:00,53.39,53.43,53.35,53.39,123715.0,49.8072,49.8445,49.7698,49.8072,123715.0
2019-10-01 14:50:00,53.38,53.41,53.29,53.33,56462.0,49.7978,49.8258,49.7139,49.7512,56462.0
2019-10-01 15:00:00,53.33,53.46,53.33,53.44,72443.0,49.7512,49.8725,49.7512,49.8538,72443.0
2019-10-01 15:10:00,53.44,53.49,53.34,53.48,128564.0,49.8538,49.9004,49.7605,49.8911,128564.0
2019-10-01 15:20:00,53.49,53.59,53.46,53.58,97604.0,49.9004,49.9937,49.8725,49.9844,97604.0
2019-10-01 15:30:00,53.58,53.59,53.48,53.53,173985.0,49.9844,49.9937,49.8911,49.9378,173985.0
2019-10-01 15:40:00,53.52,53.57,53.43,53.45,206949.0,49.9284,49.9751,49.8445,49.8631,206949.0
2019-10-01 15:50:00,53.43,53.45,53.33,53.37,322533.0,49.8445,49.8631,49.7512,49.7885,322533.0
2019-10-02 09:30:00,52.72,53.0,52.06,52.21,147496.0,49.1821,49.4433,48.5664,48.7063,147496.0
2019-10-02 09:40:00,52.16,52.17,51.82,51.83,115015.0,48.6597,48.669,48.3425,48.3518,115015.0
2019-10-02 09:50:00,51.81,52.02,51.61,51.92,83182.0,48.3332,48.5291,48.1466,48.4358,83182.0
2019-10-02 10:00:00,51.91,52.05,51.84,52.03,87155.0,48.4265,48.5571,48.3612,48.5384,87155.0
2019-10-02 10:10:00,52.02,52.22,52.02,52.19,67807.0,48.5291,48.7157,48.5291,48.6877,67807.0
2019-10-02 10:20:00,52.19,52.19,51.85,51.92,62112.0,48.6877,48.6877,48.3705,48.4358,62112.0
2019-10-02 10:30:00,51.92,51.92,51.6,51.7,76720.0,48.4358,48.4358,48.1373,48.2306,76720.0
2019-10-02 10:40:00,51.69,51.69,51.51,51.56,59253.0,48.2212,48.2212,48.0533,48.1,59253.0
2019-10-02 10:50:00,51.56,51.74,51.55,51.62,63287.0,48.1,48.2679,48.0906,48.1559,63287.0
2019-10-02 11:00:00,51.62,51.66,51.57,51.62,78031.0,48.1559,48.1932,48.1093,48.1559,78031.0
2019-10-02 11:10:00,51.61,51.62,51.46,51.61,121381.0,48.1466,48.1559,48.0067,48.1466,121381.0
2019-10-02 11:20:00,51.62,51.71,51.49,51.51,206294.0,48.1559,48.2399,48.0347,48.0533,206294.0
2019-10-02 11:30:00,51.51,51.53,51.33,51.47,106695.0,48.0533,48.072,47.8854,48.016,106695.0
2019-10-02 11:40:00,51.45,51.49,51.38,51.48,86155.0,47.9973,48.0347,47.932,48.0253,86155.0
2019-10-02 11:50:00,51.49,51.61,51.48,51.55,51183.0,48.0347,48.1466,48.0253,48.0906,51183.0
2019-10-02 12:00:00,51.55,51.58,51.51,51.55,39656.0,48.0906,48.1186,48.0533,48.0906,39656.0
2019-10-02 12:10:00,51.54,51.54,51.4,51.42,72171.0,48.0813,48.0813,47.9507,47.9694,72171.0
2019-10-02 12:20:00,51.43,51.5,51.39,51.46,90874.0,47.9787,48.044,47.9414,48.0067,90874.0
2019-10-02 12:30:00,51.46,51.48,51.37,51.39,74943.0,48.0067,48.0253,47.9227,47.9414,74943.0
2019-10-02 12:40:00,51.39,51.46,51.24,51.27,277764.0,47.9414,48.0067,47.8014,47.8294,277764.0
2019-10-02 12:50:00,51.29,51.35,51.19,51.32,143207.0,47.8481,47.904,47.7548,47.8761,143207.0
2019-10-02 13:00:00,51.32,51.49,51.27,51.49,63829.0,47.8761,48.0347,47.8294,48.0347,63829.0
2019-10-02 13:10:00,51.5,51.63,51.44,51.58,72154.0,48.044,48.1653,47.988,48.1186,72154.0
2019-10-02 13:20:00,51.59,51.68,51.55,51.65,55923.0,48.1279,48.2119,48.0906,48.1839,55923.0
2019-10-02 13:30:00,51.65,51.69,51.45,51.47,78779.0,48.1839,48.2212,47.9973,48.016,78779.0
2019-10-02 13:40:00,51.46,51.48,51.36,51.44,72790.0,48.0067,48.0253,47.9134,47.988,72790.0
2019-10-02 13:50:00,51.44,51.6,51.42,51.58,95008.0,47.988,48.1373,47.9694,48.1186,95008.0
2019-10-02 14:00:00,51.58,51.68,51.52,51.64,49478.0,48.1186,48.2119,48.0626,48.1746,49478.0
2019-10-02 14:10:00,51.64,51.78,51.64,51.73,59863.0,48.1746,48.3052,48.1746,48.2585,59863.0
2019-10-02 14:20:00,51.74,51.9,51.74,51.85,71454.0,48.2679,48.4171,48.2679,48.3705,71454.0
2019-10-02 14:30:00,51.86,51.95,51.84,51.92,45333.0,48.3798,48.4638,48.3612,48.4358,45333.0
2019-10-02 14:40:00,51.94,52.09,51.92,52.04,76438.0,48.4545,48.5944,48.4358,48.5477,76438.0
2019-10-02 14:50:00,52.03,52.14,52.02,52.1,94103.0,48.5384,48.641,48.5291,48.6037,94103.0
2019-10-02 15:00:00,52.13,52.13,51.96,52.01,129302.0,48.6317,48.6317,48.4731,48.5198,129302.0
2019-10-02 15:10:00,52.01,52.21,52.01,52.2,78235.0,48.5198,48.7063,48.5198,48.697,78235.0
2019-10-02 15:20:00,52.2,52.26,52.16,52.19,72367.0,48.697,48.753,48.6597,48.6877,72367.0
2019-10-02 15:30:00,52.19,52.28,52.13,52.2,114564.0,48.6877,48.7716,48.6317,48.697,114564.0
2019-10-02 15:40:00,52.2,52.2,51.97,51.98,139161.0,48.697,48.697,48.4824,48.4918,139161.0
2019-10-02 15:50:00,51.98,52.16,51.91,52.04,396679.0,48.4918,48.6597,48.4265,48.5477,396679.0
2019-10-03 09:30:00,52.04,52.34,51.77,51.96,138462.0,48.5477,48.8276,48.2959,48.4731,138462.0
2019-10-03 09:40:00,51.95,52.06,51.73,52.05,98006.0,48.4638,48.5664,48.2585,48.5571,98006.0
2019-10-03 09:50:00,52.06,52.23,52.04,52.17,95306.0,48.5664,48.725,48.5477,48.669,95306.0
2019-10-03 10:00:00,52.17,52.18,51.26,51.4,173711.0,48.669,48.6784,47.8201,47.9507,173711.0
2019-10-03 10:10:00,51.4,51.6,51.27,51.6,150265.0,47.9507,48.1373,47.8294,48.1373,150265.0
2019-10-03 10:20:00,51.6,51.91,51.5,51.81,109680.0,48.1373,48.4265,48.044,48.3332,109680.0
2019-10-03 10:30:00,51.81,52.0,51.77,51.93,82790.0,48.3332,48.5104,48.2959,48.4451,82790.0
2019-10-03 10:40:00,51.91,51.96,51.71,51.73,129816.0,48.4265,48.4731,48.2399,48.2585,129816.0
2019-10-03 10:50:00,51.73,51.85,51.64,51.85,90061.0,48.2585,48.3705,48.1746,48.3705,90061.0
2019-10-03 11:00:00,51.84,52.33,51.8,52.25,158873.0,48.3612,48.8183,48.3239,48.7437,158873.0
2019-10-03 11:10:00,52.27,52.43,52.15,52.38,89806.0,48.7623,48.9116,48.6504,48.8649,89806.0
2019-10-03 11:20:00,52.39,52.44,52.3,52.34,59869.0,48.8743,48.9209,48.7903,48.8276,59869.0
2019-10-03 11:30:00,52.33,52.33,51.98,51.98,127198.0,48.8183,48.8183,48.4918,48.4918,127198.0
2019-10-03 11:40:00,51.97,52.06,51.83,51.83,70470.0,48.4824,48.5664,48.3518,48.3518,70470.0
2019-10-03 11:50:00,51.84,52.0,51.84,51.89,45626.0,48.3612,48.5104,48.3612,48.4078,45626.0
2019-10-03 12:00:00,51.88,52.02,51.88,51.98,68084.0,48.3985,48.5291,48.3985,48.4918,68084.0
2019-10-03 12:10:00,51.98,52.01,51.83,51.89,93592.0,48.4918,48.5198,48.3518,48.4078,93592.0
2019-10-03 12:20:00,51.88,52.14,51.88,52.12,39945.0,48.3985,48.641,48.3985,48.6224,39945.0
2019-10-03 12:30:00,52.12,52.17,52.08,52.17,30490.0,48.6224,48.669,48.5851,48.669,30490.0
2019-10-03 12:40:00,52.17,52.28,52.13,52.19,49147.0,48.669,48.7716,48.6317,48.6877,49147.0
2019-10-03 12:50:00,52.19,52.2,52.08,52.13,46575.0,48.6877,48.697,48.5851,48.6317,46575.0
2019-10-03 13:00:00,52.15,52.16,52.05,52.1,36037.0,48.6504,48.6597,48.5571,48.6037,36037.0
2019-10-03 13:10:00,52.1,52.15,51.97,52.01,37895.0,48.6037,48.6504,48.4824,48.5198,37895.0
2019-10-03 13:20:00,52.0,52.09,51.97,52.02,46722.0,48.5104,48.5944,48.4824,48.5291,46722.0
2019-10-03 13:30:00,52.02,52.11,52.02,52.08,47914.0,48.5291,48.613,48.5291,48.5851,47914.0
2019-10-03 13:40:00,52.08,52.31,52.08,52.3,57977.0,48.5851,48.7996,48.5851,48.7903,57977.0
2019-10-03 13:50:00,52.31,52.4,52.27,52.27,67014.0,48.7996,48.8836,48.7623,48.7623,67014.0
2019-10-03 14:00:00,52.28,52.29,52.17,52.19,49658.0,48.7716,48.781,48.669,48.6877,49658.0
2019-10-03 14:10:00,52.2,52.28,52.2,52.23,27094.0,48.697,48.7716,48.697,48.725,27094.0
2019-10-03 14:20:00,52.25,52.29,52.23,52.29,40506.0,48.7437,48.781,48.725,48.781,40506.0
2019-10-03 14:30:00,52.29,52.29,52.12,52.12,40298.0,48.781,48.781,48.6224,48.6224,40298.0
2019-10-03 14:40:00,52.11,52.19,52.05,52.05,55368.0,48.613,48.6877,48.5571,48.5571,55368.0
2019-10-03 14:50:00,52.06,52.09,52.0,52.04,45521.0,48.5664,48.5944,48.5104,48.5477,45521.0
2019-10-03 15:00:00,52.04,52.06,51.94,52.05,59710.0,48.5477,48.5664,48.4545,48.5571,59710.0
2019-10-03 15:10:00,52.04,52.15,52.04,52.14,88362.0,48.5477,48.6504,48.5477,48.641,88362.0
2019-10-03 15:20:00,52.15,52.18,52.1,52.15,71924.0,48.6504,48.6784,48.6037,48.6504,71924.0
2019-10-03 15:30:00,52.16,52.28,52.12,52.23,117350.0,48.6597,48.7716,48.6224,48.725,117350.0
2019-10-03 15:40:00,52.23,52.24,52.04,52.04,71232.0,48.725,48.7343,48.5477,48.5477,71232.0
2019-10-03 15:50:00,52.04,52.27,52.02,52.27,272071.0,48.5477,48.7623,48.5291,48.7623,272071.0
2019-10-04 09:30:00,52.16,52.66,52.16,52.42,104834.0,48.6597,49.1261,48.6597,48.9022,104834.0
2019-10-04 09:40:00,52.42,52.56,52.34,52.43,50621.0,48.9022,49.0328,48.8276,48.9116,50621.0
2019-10-04 09:50:00,52.43,52.78,52.4,52.77,58639.0,48.9116,49.2381,48.8836,49.2288,58639.0
2019-10-04 10:00:00,52.79,52.96,52.75,52.84,60017.0,49.2474,49.406,49.2101,49.2941,60017.0
2019-10-04 10:10:00,52.85,52.99,52.78,52.82,34922.0,49.3034,49.434,49.2381,49.2754,34922.0
2019-10-04 10:20:00,52.82,52.83,52.66,52.7,27979.0,49.2754,49.2847,49.1261,49.1635,27979.0
2019-10-04 10:30:00,52.7,52.7,52.57,52.65,24146.0,49.1635,49.1635,49.0422,49.1168,24146.0
2019-10-04 10:40:00,52.67,52.75,52.65,52.71,19310.0,49.1355,49.2101,49.1168,49.1728,19310.0
2019-10-04 10:50:00,52.7,52.78,52.67,52.67,23772.0,49.1635,49.2381,49.1355,49.1355,23772.0
2019-10-04 11:00:00,52.65,52.75,52.62,52.66,49968.0,49.1168,49.2101,49.0888,49.1261,49968.0
2019-10-04 11:10:00,52.67,52.74,52.6,52.63,31838.0,49.1355,49.2008,49.0702,49.0982,31838.0
2019-10-04 11:20:00,52.63,52.64,52.55,52.62,36470.0,49.0982,49.1075,49.0235,49.0888,36470.0
2019-10-04 11:30:00,52.64,52.78,52.64,52.72,57493.0,49.1075,49.2381,49.1075,49.1821,57493.0
2019-10-04 11:40:00,52.74,52.76,52.57,52.67,58217.0,49.2008,49.2194,49.0422,49.1355,58217.0
2019-10-04 11:50:00,52.69,52.72,52.61,52.64,43863.0,49.1541,49.1821,49.0795,49.1075,43863.0
2019-10-04 12:00:00,52.64,52.72,52.61,52.72,23477.0,49.1075,49.1821,49.0795,49.1821,23477.0
2019-10-04 12:10:00,52.74,52.77,52.69,52.71,34219.0,49.2008,49.2288,49.1541,49.1728,34219.0
2019-10-04 12:20:00,52.71,52.75,52.68,52.7,31130.0,49.1728,49.2101,49.1448,49.1635,31130.0
2019-10-04 12:30:00,52.7,52.74,52.69,52.73,21077.0,49.1635,49.2008,49.1541,49.1914,21077.0
2019-10-04 12:40:00,52.73,52.81,52.71,52.8,49715.0,49.1914,49.2661,49.1728,49.2567,49715.0
2019-10-04 12:50:00,52.8,52.82,52.73,52.74,33648.0,49.2567,49.2754,49.1914,49.2008,33648.0
2019-10-04 13:00:00,52.74,52.74,52.63,52.68,55912.0,49.2008,49.2008,49.0982,49.1448,55912.0
2019-10-04 13:10:00,52.69,52.77,52.69,52.77,19755.0,49.1541,49.2288,49.1541,49.2288,19755.0
2019-10-04 13:20:00,52.77,52.77,52.71,52.73,33308.0,49.2288,49.2288,49.1728,49.1914,33308.0
2019-10-04 13:30:00,52.73,52.74,52.67,52.68,24925.0,49.1914,49.2008,49.1355,49.1448,24925.0
2019-10-04 13:40:00,52.68,52.76,52.68,52.69,62163.0,49.1448,49.2194,49.1448,49.1541,62163.0
2019-10-04 13:50:00,52.7,52.71,52.62,52.64,26986.0,49.1635,49.1728,49.0888,49.1075,26986.0
2019-10-04 14:00:00,52.65,52.67,52.57,52.62,49933.0,49.1168,49.1355,49.0422,49.0888,49933.0
2019-10-04 14:10:00,52.61,52.71,52.59,52.68,77164.0,49.0795,49.1728,49.0608,49.1448,77164.0
2019-10-04 14:20:00,52.68,52.72,52.66,52.72,41065.0,49.1448,49.1821,49.1261,49.1821,41065.0
2019-10-04 14:30:00,52.71,52.75,52.71,52.75,56636.0,49.1728,49.2101,49.1728,49.2101,56636.0
2019-10-04 14:40:00,52.75,52.75,52.68,52.69,24390.0,49.2101,49.2101,49.1448,49.1541,24390.0
2019-10-04 14:50:00,52.69,52.74,52.67,52.71,20454.0,49.1541,49.2008,49.1355,49.1728,20454.0
2019-10-04 15:00:00,52.71,52.72,52.68,52.72,27977.0,49.1728,49.1821,49.1448,49.1821,27977.0
2019-10-04 15:10:00,52.72,52.74,52.69,52.72,36523.0,49.1821,49.2008,49.1541,49.1821,36523.0
2019-10-04 15:20:00,52.72,52.78,52.7,52.75,87481.0,49.1821,49.2381,49.1635,49.2101,87481.0
2019-10-04 15:30:00,52.76,52.8,52.72,52.76,99365.0,49.2194,49.2567,49.1821,49.2194,99365.0
2019-10-04 15:40:00,52.76,52.8,52.72,52.79,114797.0,49.2194,49.2567,49.1821,49.2474,114797.0
2019-10-04 15:50:00,52.78,52.84,52.72,52.78,346395.0,49.2381,49.2941,49.1821,49.2381,346395.0
2019-10-07 09:30:00,53.0,53.23,52.9,52.98,165605.0,49.4433,49.6579,49.35,49.4247,165605.0
2019-10-07 09:40:00,53.0,53.0,52.78,52.82,41476.0,49.4433,49.4433,49.2381,49.2754,41476.0
2019-10-07 09:50:00,52.82,52.93,52.78,52.86,45371.0,49.2754,49.378,49.2381,49.3127,45371.0
2019-10-07 10:00:00,52.87,52.89,52.78,52.81,40030.0,49.322,49.3407,49.2381,49.2661,40030.0
2019-10-07 10:10:00,52.8,52.96,52.8,52.89,31666.0,49.2567,49.406,49.2567,49.3407,31666.0
2019-10-07 10:20:00,52.9,52.98,52.88,52.94,33024.0,49.35,49.4247,49.3314,49.3873,33024.0
2019-10-07 10:30:00,52.93,52.96,52.83,52.85,38342.0,49.378,49.406,49.2847,49.3034,38342.0
2019-10-07 10:40:00,52.86,52.94,52.83,52.86,28278.0,49.3127,49.3873,49.2847,49.3127,28278.0
2019-10-07 10:50:00,52.86,53.01,52.86,52.99,37015.0,49.3127,49.4527,49.3127,49.434,37015.0
2019-10-07 11:00:00,53.0,53.18,53.0,53.18,32538.0,49.4433,49.6112,49.4433,49.6112,32538.0
2019-10-07 11:10:00,53.16,53.18,53.07,53.13,27210.0,49.5926,49.6112,49.5086,49.5646,27210.0
2019-10-07 11:20:00,53.14,53.23,53.12,53.19,28642.0,49.5739,49.6579,49.5553,49.6206,28642.0
2019-10-07 11:30:00,53.16,53.21,53.11,53.13,18327.0,49.5926,49.6392,49.5459,49.5646,18327.0
2019-10-07 11:40:00,53.13,53.25,53.1,53.24,36981.0,49.5646,49.6765,49.5366,49.6672,36981.0
2019-10-07 11:50:00,53.24,53.3,53.16,53.18,49432.0,49.6672,49.7232,49.5926,49.6112,49432.0
2019-10-07 12:00:00,53.18,53.19,53.14,53.16,11785.0,49.6112,49.6206,49.5739,49.5926,11785.0
2019-10-07 12:10:00,53.15,53.21,53.15,53.17,16916.0,49.5833,49.6392,49.5833,49.6019,16916.0
2019-10-07 12:20:00,53.17,53.19,53.15,53.17,17756.0,49.6019,49.6206,49.5833,49.6019,17756.0
2019-10-07 12:30:00,53.16,53.17,53.12,53.14,11709.0,49.5926,49.6019,49.5553,49.5739,11709.0
2019-10-07 12:40:00,53.16,53.31,53.16,53.27,44984.0,49.5926,49.7325,49.5926,49.6952,44984.0
2019-10-07 12:50:00,53.27,53.29,53.21,53.23,38095.0,49.6952,49.7139,49.6392,49.6579,38095.0
2019-10-07 13:00:00,53.23,53.34,53.16,53.16,45247.0,49.6579,49.7605,49.5926,49.5926,45247.0
2019-10-07 13:10:00,53.14,53.18,53.11,53.17,43792.0,49.5739,49.6112,49.5459,49.6019,43792.0
2019-10-07 13:20:00,53.17,53.27,53.16,53.27,21414.0,49.6019,49.6952,49.5926,49.6952,21414.0
2019-10-07 13:30:00,53.27,53.45,53.24,53.44,40189.0,49.6952,49.8631,49.6672,49.8538,40189.0
2019-10-07 13:40:00,53.43,53.44,53.33,53.36,27490.0,49.8445,49.8538,49.7512,49.7792,27490.0
2019-10-07 13:50:00,53.36,53.4,53.35,53.4,21947.0,49.7792,49.8165,49.7698,49.8165,21947.0
2019-10-07 14:00:00,53.41,53.41,53.21,53.26,22597.0,49.8258,49.8258,49.6392,49.6859,22597.0
2019-10-07 14:10:00,53.24,53.25,53.08,53.16,45166.0,49.6672,49.6765,49.518,49.5926,45166.0
2019-10-07 14:20:00,53.16,53.26,53.15,53.21,27425.0,49.5926,49.6859,49.5833,49.6392,27425.0
2019-10-07 14:30:00,53.21,53.21,53.08,53.13,30790.0,49.6392,49.6392,49.518,49.5646,30790.0
2019-10-07 14:40:00,53.14,53.15,53.05,53.07,23012.0,49.5739,49.5833,49.49,49.5086,23012.0
2019-10-07 14:50:00,53.07,53.12,52.97,53.08,39964.0,49.5086,49.5553,49.4153,49.518,39964.0
2019-10-07 15:00:00,53.08,53.1,53.01,53.1,52735.0,49.518,49.5366,49.4527,49.5366,52735.0
2019-10-07 15:10:00,53.09,53.14,53.03,53.13,34607.0,49.5273,49.5739,49.4713,49.5646,34607.0
2019-10-07 15:20:00,53.12,53.16,53.06,53.12,37488.0,49.5553,49.5926,49.4993,49.5553,37488.0
2019-10-07 15:30:00,53.11,53.11,52.99,53.03,63072.0,49.5459,49.5459,49.434,49.4713,63072.0
2019-10-07 15:40:00,53.03,53.07,52.99,53.03,70805.0,49.4713,49.5086,49.434,49.4713,70805.0
2019-10-07 15:50:00,53.02,53.09,52.94,53.03,263117.0,49.462,49.5273,49.3873,49.4713,263117.0
2019-10-08 09:30:00,52.73,52.92,52.41,52.63,158183.0,49.1914,49.3687,48.8929,49.0982,158183.0
2019-10-08 09:40:00,52.61,52.99,52.54,52.99,106168.0,49.0795,49.434,49.0142,49.434,106168.0
2019-10-08 09:50:00,52.99,52.99,52.68,52.72,53259.0,49.434,49.434,49.1448,49.1821,53259.0
2019-10-08 10:00:00,52.7,52.86,52.61,52.67,71006.0,49.1635,49.3127,49.0795,49.1355,71006.0
2019-10-08 10:10:00,52.67,52.93,52.6,52.92,89825.0,49.1355,49.378,49.0702,49.3687,89825.0
2019-10-08 10:20:00,52.93,53.04,52.84,52.88,64665.0,49.378,49.4806,49.2941,49.3314,64665.0
2019-10-08 10:30:00,52.87,53.1,52.83,53.09,50545.0,49.322,49.5366,49.2847,49.5273,50545.0
2019-10-08 10:40:00,53.1,53.13,53.01,53.04,35530.0,49.5366,49.5646,49.4527,49.4806,35530.0
2019-10-08 10:50:00,53.04,53.25,53.01,53.22,47058.0,49.4806,49.6765,49.4527,49.6486,47058.0
2019-10-08 11:00:00,53.22,53.25,53.1,53.22,41961.0,49.6486,49.6765,49.5366,49.6486,41961.0
2019-10-08 11:10:00,53.22,53.37,53.19,53.3,63260.0,49.6486,49.7885,49.6206,49.7232,63260.0
2019-10-08 11:20:00,53.3,53.31,53.17,53.18,42515.0,49.7232,49.7325,49.6019,49.6112,42515.0
2019-10-08 11:30:00,53.18,53.19,53.02,53.12,42494.0,49.6112,49.6206,49.462,49.5553,42494.0
2019-10-08 11:40:00,53.11,53.13,53.01,53.06,36535.0,49.5459,49.5646,49.4527,49.4993,36535.0
2019-10-08 11:50:00,53.07,53.31,53.07,53.28,42426.0,49.5086,49.7325,49.5086,49.7045,42426.0
2019-10-08 12:00:00,53.28,53.29,53.2,53.26,29459.0,49.7045,49.7139,49.6299,49.6859,29459.0
2019-10-08 12:10:00,53.26,53.33,53.25,53.29,28678.0,49.6859,49.7512,49.6765,49.7139,28678.0
2019-10-08 12:20:00,53.3,53.39,53.3,53.36,47028.0,49.7232,49.8072,49.7232,49.7792,47028.0
2019-10-08 12:30:00,53.36,53.4,53.32,53.35,35019.0,49.7792,49.8165,49.7418,49.7698,35019.0
2019-10-08 12:40:00,53.34,53.47,53.3,53.39,40927.0,49.7605,49.8818,49.7232,49.8072,40927.0
2019-10-08 12:50:00,53.39,53.4,53.21,53.23,25024.0,49.8072,49.8165,49.6392,49.6579,25024.0
2019-10-08 13:00:00,53.23,53.33,53.21,53.3,25640.0,49.6579,49.7512,49.6392,49.7232,25640.0
2019-10-08 13:10:00,53.3,53.35,53.26,53.34,23217.0,49.7232,49.7698,49.6859,49.7605,23217.0
2019-10-08 13:20:00,53.34,53.42,53.34,53.42,27982.0,49.7605,49.8351,49.7605,49.8351,27982.0
2019-10-08 13:30:00,53.41,53.46,53.39,53.46,28658.0,49.8258,49.8725,49.8072,49.8725,28658.0
2019-10-08 13:40:00,53.47,53.51,53.45,53.48,51759.0,49.8818,49.9191,49.8631,49.8911,51759.0
2019-10-08 13:50:00,53.48,53.54,53.43,53.45,45613.0,49.8911,49.9471,49.8445,49.8631,45613.0
2019-10-08 14:00:00,53.46,53.51,53.39,53.48,46729.0,49.8725,49.9191,49.8072,49.8911,46729.0
2019-10-08 14:10:00,53.49,53.49,53.41,53.46,35837.0,49.9004,49.9004,49.8258,49.8725,35837.0
2019-10-08 14:20:00,53.47,53.48,53.39,53.47,29257.0,49.8818,49.8911,49.8072,49.8818,29257.0
2019-10-08 14:30:00,53.47,53.61,53.43,53.55,88253.0,49.8818,50.0124,49.8445,49.9564,88253.0
2019-10-08 14:40:00,53.55,53.7,53.52,53.7,57058.0,49.9564,50.0963,49.9284,50.0963,57058.0
2019-10-08 14:50:00,53.7,53.72,53.3,53.36,56527.0,50.0963,50.115,49.7232,49.7792,56527.0
2019-10-08 15:00:00,53.39,53.49,53.29,53.39,50534.0,49.8072,49.9004,49.7139,49.8072,50534.0
2019-10-08 15:10:00,53.41,53.44,53.31,53.44,71946.0,49.8258,49.8538,49.7325,49.8538,71946.0
2019-10-08 15:20:00,53.44,53.48,53.37,53.42,68955.0,49.8538,49.8911,49.7885,49.8351,68955.0
2019-10-08 15:30:00,53.41,53.45,53.14,53.15,104513.0,49.8258,49.8631,49.5739,49.5833,104513.0
2019-10-08 15:40:00,53.15,53.18,53.05,53.17,134759.0,49.5833,49.6112,49.49,49.6019,134759.0
2019-10-08 15:50:00,53.17,53.19,52.97,53.02,512818.0,49.6019,49.6206,49.4153,49.462,512818.0
2019-10-09 09:30:00,53.57,54.14,53.34,53.9,150888.0,49.9751,50.5068,49.7605,50.2829,150888.0
2019-10-09 09:40:00,53.92,53.96,53.7,53.86,48634.0,50.3016,50.3389,50.0963,50.2456,48634.0
2019-10-09 09:50:00,53.84,54.06,53.78,54.03,125706.0,50.227,50.4322,50.171,50.4042,125706.0
2019-10-09 10:00:00,54.01,54.01,53.76,53.87,106549.0,50.3855,50.3855,50.1523,50.2549,106549.0
2019-10-09 10:10:00,53.9,53.95,53.81,53.88,48063.0,50.2829,50.3296,50.199,50.2643,48063.0
2019-10-09 10:20:00,53.88,53.93,53.81,53.83,85841.0,50.2643,50.3109,50.199,50.2176,85841.0
2019-10-09 10:30:00,53.82,53.9,53.69,53.7,111825.0,50.2083,50.2829,50.087,50.0963,111825.0
2019-10-09 10:40:00,53.7,53.73,53.59,53.59,39149.0,50.0963,50.1243,49.9937,49.9937,39149.0
2019-10-09 10:50:00,53.6,53.65,53.5,53.55,30944.0,50.0031,50.0497,49.9098,49.9564,30944.0
2019-10-09 11:00:00,53.55,53.55,53.28,53.3,39712.0,49.9564,49.9564,49.7045,49.7232,39712.0
2019-10-09 11:10:00,53.3,53.33,53.18,53.23,60254.0,49.7232,49.7512,49.6112,49.6579,60254.0
2019-10-09 11:20:00,53.23,53.27,53.17,53.21,35710.0,49.6579,49.6952,49.6019,49.6392,35710.0
2019-10-09 11:30:00,53.22,53.39,53.13,53.35,209425.0,49.6486,49.8072,49.5646,49.7698,209425.0
2019-10-09 11:40:00,53.33,53.68,53.32,53.51,390487.0,49.7512,50.0777,49.7418,49.9191,390487.0
2019-10-09 11:50:00,53.54,53.71,53.42,53.43,85260.0,49.9471,50.1057,49.8351,49.8445,85260.0
2019-10-09 12:00:00,53.46,53.5,53.34,53.39,55929.0,49.8725,49.9098,49.7605,49.8072,55929.0
2019-10-09 12:10:00,53.4,53.56,53.35,53.54,64510.0,49.8165,49.9657,49.7698,49.9471,64510.0
2019-10-09 12:20:00,53.54,53.61,53.47,53.56,80682.0,49.9471,50.0124,49.8818,49.9657,80682.0
2019-10-09 12:30:00,53.57,53.57,53.48,53.49,36436.0,49.9751,49.9751,49.8911,49.9004,36436.0
2019-10-09 12:40:00,53.48,53.51,53.41,53.47,45942.0,49.8911,49.9191,49.8258,49.8818,45942.0
2019-10-09 12:50:00,53.49,53.59,53.44,53.57,109633.0,49.9004,49.9937,49.8538,49.9751,109633.0
2019-10-09 13:00:00,53.56,53.67,53.5,53.54,107631.0,49.9657,50.0684,49.9098,49.9471,107631.0
2019-10-09 13:10:00,53.54,53.55,53.42,53.46,32275.0,49.9471,49.9564,49.8351,49.8725,32275.0
2019-10-09 13:20:00,53.44,53.51,53.44,53.45,21362.0,49.8538,49.9191,49.8538,49.8631,21362.0
2019-10-09 13:30:00,53.46,53.48,53.39,53.39,27722.0,49.8725,49.8911,49.8072,49.8072,27722.0
2019-10-09 13:40:00,53.39,53.48,53.34,53.47,30897.0,49.8072,49.8911,49.7605,49.8818,30897.0
2019-10-09 13:50:00,53.47,53.55,53.46,53.55,27585.0,49.8818,49.9564,49.8725,49.9564,27585.0
2019-10-09 14:00:00,53.54,53.56,53.37,53.48,36797.0,49.9471,49.9657,49.7885,49.8911,36797.0
2019-10-09 14:10:00,53.48,53.55,53.44,53.46,30362.0,49.8911,49.9564,49.8538,49.8725,30362.0
2019-10-09 14:20:00,53.46,53.51,53.41,53.51,23463.0,49.8725,49.9191,49.8258,49.9191,23463.0
2019-10-09 14:30:00,53.5,53.5,53.41,53.43,16496.0,49.9098,49.9098,49.8258,49.8445,16496.0
2019-10-09 14:40:00,53.42,53.56,53.42,53.55,22235.0,49.8351,49.9657,49.8351,49.9564,22235.0
2019-10-09 14:50:00,53.55,53.62,53.54,53.55,34984.0,49.9564,50.0217,49.9471,49.9564,34984.0
2019-10-09 15:00:00,53.54,53.57,53.49,53.53,31198.0,49.9471,49.9751,49.9004,49.9378,31198.0
2019-10-09 15:10:00,53.53,53.54,53.48,53.54,35314.0,49.9378,49.9471,49.8911,49.9471,35314.0
2019-10-09 15:20:00,53.54,53.57,53.52,53.56,34159.0,49.9471,49.9751,49.9284,49.9657,34159.0
2019-10-09 15:30:00,53.57,53.7,53.54,53.68,102709.0,49.9751,50.0963,49.9471,50.0777,102709.0
2019-10-09 15:40:00,53.68,53.7,53.42,53.46,132915.0,50.0777,50.0963,49.8351,49.8725,132915.0
2019-10-09 15:50:00,53.45,53.55,53.44,53.47,232914.0,49.8631,49.9564,49.8538,49.8818,232914.0
2019-10-10 09:30:00,52.7,53.38,52.6,53.33,309258.0,49.1635,49.7978,49.0702,49.7512,309258.0
2019-10-10 09:40:00,53.34,53.34,52.92,52.98,75776.0,49.7605,49.7605,49.3687,49.4247,75776.0
2019-10-10 09:50:00,52.97,53.41,52.93,53.4,131444.0,49.4153,49.8258,49.378,49.8165,131444.0
2019-10-10 10:00:00,53.4,53.4,53.06,53.23,59087.0,49.8165,49.8165,49.4993,49.6579,59087.0
2019-10-10 10:10:00,53.26,53.34,53.09,53.26,96107.0,49.6859,49.7605,49.5273,49.6859,96107.0
2019-10-10 10:20:00,53.3,53.51,53.28,53.42,38747.0,49.7232,49.9191,49.7045,49.8351,38747.0
2019-10-10 10:30:00,53.43,53.52,53.38,53.45,37686.0,49.8445,49.9284,49.7978,49.8631,37686.0
2019-10-10 10:40:00,53.46,53.53,53.4,53.44,42823.0,49.8725,49.9378,49.8165,49.8538,42823.0
2019-10-10 10:50:00,53.44,53.65,53.42,53.65,51738.0,49.8538,50.0497,49.8351,50.0497,51738.0
2019-10-10 11:00:00,53.65,53.71,53.6,53.66,40162.0,50.0497,50.1057,50.0031,50.059,40162.0
2019-10-10 11:10:00,53.66,53.75,53.63,53.65,31231.0,50.059,50.143,50.031,50.0497,31231.0
2019-10-10 11:20:00,53.68,53.68,53.57,53.62,25603.0,50.0777,50.0777,49.9751,50.0217,25603.0
2019-10-10 11:30:00,53.6,53.7,53.58,53.67,22353.0,50.0031,50.0963,49.9844,50.0684,22353.0
2019-10-10 11:40:00,53.67,53.79,53.64,53.77,20243.0,50.0684,50.1803,50.0404,50.1616,20243.0
2019-10-10 11:50:00,53.76,53.78,53.61,53.66,29068.0,50.1523,50.171,50.0124,50.059,29068.0
2019-10-10 12:00:00,53.66,53.7,53.59,53.6,26853.0,50.059,50.0963,49.9937,50.0031,26853.0
2019-10-10 12:10:00,53.58,53.71,53.57,53.59,28720.0,49.9844,50.1057,49.9751,49.9937,28720.0
2019-10-10 12:20:00,53.59,53.62,53.52,53.53,34090.0,49.9937,50.0217,49.9284,49.9378,34090.0
2019-10-10 12:30:00,53.52,53.54,53.39,53.41,32716.0,49.9284,49.9471,49.8072,49.8258,32716.0
2019-10-10 12:40:00,53.41,53.46,53.36,53.4,25557.0,49.8258,49.8725,49.7792,49.8165,25557.0
2019-10-10 12:50:00,53.38,53.51,53.36,53.48,27020.0,49.7978,49.9191,49.7792,49.8911,27020.0
2019-10-10 13:00:00,53.5,53.53,53.47,53.5,25022.0,49.9098,49.9378,49.8818,49.9098,25022.0
2019-10-10 13:10:00,53.49,53.54,53.46,53.5,30049.0,49.9004,49.9471,49.8725,49.9098,30049.0
2019-10-10 13:20:00,53.52,53.53,53.47,53.48,24661.0,49.9284,49.9378,49.8818,49.8911,24661.0
2019-10-10 13:30:00,53.47,53.47,53.33,53.36,39302.0,49.8818,49.8818,49.7512,49.7792,39302.0
2019-10-10 13:40:00,53.37,53.55,53.37,53.53,24600.0,49.7885,49.9564,49.7885,49.9378,24600.0
2019-10-10 13:50:00,53.53,53.71,53.51,53.67,25267.0,49.9378,50.1057,49.9191,50.0684,25267.0
2019-10-10 14:00:00,53.68,53.73,53.41,53.49,38485.0,50.0777,50.1243,49.8258,49.9004,38485.0
2019-10-10 14:10:00,53.49,53.7,53.49,53.63,45370.0,49.9004,50.0963,49.9004,50.031,45370.0
2019-10-10 14:20:00,53.63,53.67,53.6,53.63,20981.0,50.031,50.0684,50.0031,50.031,20981.0
2019-10-10 14:30:00,53.63,53.74,53.62,53.69,23538.0,50.031,50.1337,50.0217,50.087,23538.0
2019-10-10 14:40:00,53.68,53.75,53.62,53.75,20879.0,50.0777,50.143,50.0217,50.143,20879.0
2019-10-10 14:50:00,53.75,53.8,53.68,53.78,33383.0,50.143,50.1896,50.0777,50.171,33383.0
2019-10-10 15:00:00,53.77,53.8,53.7,53.72,35805.0,50.1616,50.1896,50.0963,50.115,35805.0
2019-10-10 15:10:00,53.72,53.82,53.7,53.8,31657.0,50.115,50.2083,50.0963,50.1896,31657.0
2019-10-10 15:20:00,53.81,53.84,53.77,53.79,64422.0,50.199,50.227,50.1616,50.1803,64422.0
2019-10-10 15:30:00,53.8,53.81,53.59,53.64,138694.0,50.1896,50.199,49.9937,50.0404,138694.0
2019-10-10 15:40:00,53.65,53.74,53.56,53.71,171400.0,50.0497,50.1337,49.9657,50.1057,171400.0
2019-10-10 15:50:00,53.7,53.77,53.61,53.67,230562.0,50.0963,50.1616,50.0124,50.0684,230562.0
2019-10-11 09:30:00,54.37,54.45,54.11,54.3,122284.0,50.7214,50.796,50.4788,50.6561,122284.0
2019-10-11 09:40:00,54.29,54.52,54.25,54.49,99186.0,50.6468,50.8613,50.6094,50.8333,99186.0
2019-10-11 09:50:00,54.51,54.52,54.09,54.21,90213.0,50.852,50.8613,50.4602,50.5721,90213.0
2019-10-11 10:00:00,54.21,54.37,54.2,54.32,61420.0,50.5721,50.7214,50.5628,50.6747,61420.0
2019-10-11 10:10:00,54.33,54.5,54.27,54.46,84251.0,50.6841,50.8427,50.6281,50.8053,84251.0
2019-10-11 10:20:00,54.47,54.57,54.41,54.53,41344.0,50.8147,50.908,50.7587,50.8706,41344.0
2019-10-11 10:30:00,54.54,54.59,54.38,54.38,63045.0,50.88,50.9266,50.7307,50.7307,63045.0
2019-10-11 10:40:00,54.39,54.47,54.33,54.44,46425.0,50.74,50.8147,50.6841,50.7867,46425.0
2019-10-11 10:50:00,54.45,54.55,54.4,54.45,33995.0,50.796,50.8893,50.7494,50.796,33995.0
2019-10-11 11:00:00,54.44,54.53,54.44,54.5,36571.0,50.7867,50.8706,50.7867,50.8427,36571.0
2019-10-11 11:10:00,54.51,54.58,54.42,54.51,44556.0,50.852,50.9173,50.768,50.852,44556.0
2019-10-11 11:20:00,54.49,54.55,54.45,54.5,47377.0,50.8333,50.8893,50.796,50.8427,47377.0
2019-10-11 11:30:00,54.48,54.61,54.47,54.53,61081.0,50.824,50.9453,50.8147,50.8706,61081.0
2019-10-11 11:40:00,54.52,54.56,54.36,54.43,75656.0,50.8613,50.8986,50.7121,50.7774,75656.0
2019-10-11 11:50:00,54.41,54.47,54.37,54.43,36477.0,50.7587,50.8147,50.7214,50.7774,36477.0
2019-10-11 12:00:00,54.45,54.45,54.23,54.28,67632.0,50.796,50.796,50.5908,50.6374,67632.0
2019-10-11 12:10:00,54.27,54.31,54.21,54.24,47965.0,50.6281,50.6654,50.5721,50.6001,47965.0
2019-10-11 12:20:00,54.24,54.33,54.22,54.31,30891.0,50.6001,50.6841,50.5815,50.6654,30891.0
2019-10-11 12:30:00,54.32,54.32,53.98,54.28,39561.0,50.6747,50.6747,50.3576,50.6374,39561.0
2019-10-11 12:40:00,54.26,54.33,54.23,54.26,27167.0,50.6188,50.6841,50.5908,50.6188,27167.0
2019-10-11 12:50:00,54.27,54.41,54.26,54.38,17768.0,50.6281,50.7587,50.6188,50.7307,17768.0
2019-10-11 13:00:00,54.36,54.41,54.31,54.34,27134.0,50.7121,50.7587,50.6654,50.6934,27134.0
2019-10-11 13:10:00,54.34,54.35,54.24,54.27,27137.0,50.6934,50.7027,50.6001,50.6281,27137.0
2019-10-11 13:20:00,54.27,54.41,54.18,54.29,30933.0,50.6281,50.7587,50.5441,50.6468,30933.0
2019-10-11 13:30:00,54.32,54.35,54.25,54.31,22087.0,50.6747,50.7027,50.6094,50.6654,22087.0
2019-10-11 13:40:00,54.31,54.37,54.29,54.34,24304.0,50.6654,50.7214,50.6468,50.6934,24304.0
2019-10-11 13:50:00,54.35,54.38,54.3,54.36,24235.0,50.7027,50.7307,50.6561,50.7121,24235.0
2019-10-11 14:00:00,54.35,54.36,54.28,54.34,22521.0,50.7027,50.7121,50.6374,50.6934,22521.0
2019-10-11 14:10:00,54.34,54.38,54.27,54.38,20412.0,50.6934,50.7307,50.6281,50.7307,20412.0
2019-10-11 14:20:00,54.39,54.44,54.36,54.44,15364.0,50.74,50.7867,50.7121,50.7867,15364.0
2019-10-11 14:30:00,54.43,54.48,54.42,54.46,22410.0,50.7774,50.824,50.768,50.8053,22410.0
2019-10-11 14:40:00,54.46,54.52,54.45,54.47,34788.0,50.8053,50.8613,50.796,50.8147,34788.0
2019-10-11 14:50:00,54.46,54.5,54.43,54.49,23724.0,50.8053,50.8427,50.7774,50.8333,23724.0
2019-10-11 15:00:00,54.48,54.49,54.39,54.4,47430.0,50.824,50.8333,50.74,50.7494,47430.0
2019-10-11 15:10:00,54.4,54.4,54.28,54.29,45959.0,50.7494,50.7494,50.6374,50.6468,45959.0
2019-10-11 15:20:00,54.29,54.29,54.22,54.25,60528.0,50.6468,50.6468,50.5815,50.6094,60528.0
2019-10-11 15:30:00,54.26,54.39,54.18,54.37,110251.0,50.6188,50.74,50.5441,50.7214,110251.0
2019-10-11 15:40:00,54.37,54.38,54.02,54.08,115332.0,50.7214,50.7307,50.3949,50.4508,115332.0
2019-10-11 15:50:00,54.08,54.11,53.88,53.91,320252.0,50.4508,50.4788,50.2643,50.2923,320252.0
2019-10-14 09:30:00,53.72,54.1,53.72,54.05,77704.0,50.115,50.4695,50.115,50.4229,77704.0
2019-10-14 09:40:00,54.03,54.24,54.0,54.23,45812.0,50.4042,50.6001,50.3762,50.5908,45812.0
2019-10-14 09:50:00,54.26,54.26,53.92,54.09,34579.0,50.6188,50.6188,50.3016,50.4602,34579.0
2019-10-14 10:00:00,54.09,54.19,54.05,54.17,34684.0,50.4602,50.5535,50.4229,50.5348,34684.0
2019-10-14 10:10:00,54.17,54.2,54.06,54.07,31735.0,50.5348,50.5628,50.4322,50.4415,31735.0
2019-10-14 10:20:00,54.09,54.14,54.06,54.06,45815.0,50.4602,50.5068,50.4322,50.4322,45815.0
2019-10-14 10:30:00,54.06,54.13,54.05,54.13,40786.0,50.4322,50.4975,50.4229,50.4975,40786.0
2019-10-14 10:40:00,54.12,54.15,53.99,54.01,52093.0,50.4882,50.5161,50.3669,50.3855,52093.0
2019-10-14 10:50:00,54.02,54.14,54.01,54.14,30198.0,50.3949,50.5068,50.3855,50.5068,30198.0
2019-10-14 11:00:00,54.15,54.16,54.03,54.08,43746.0,50.5161,50.5255,50.4042,50.4508,43746.0
2019-10-14 11:10:00,54.07,54.2,54.07,54.12,26956.0,50.4415,50.5628,50.4415,50.4882,26956.0
2019-10-14 11:20:00,54.12,54.19,54.09,54.16,26687.0,50.4882,50.5535,50.4602,50.5255,26687.0
2019-10-14 11:30:00,54.16,54.18,54.12,54.16,28531.0,50.5255,50.5441,50.4882,50.5255,28531.0
2019-10-14 11:40:00,54.16,54.21,54.13,54.2,39473.0,50.5255,50.5721,50.4975,50.5628,39473.0
2019-10-14 11:50:00,54.2,54.26,54.19,54.2,23455.0,50.5628,50.6188,50.5535,50.5628,23455.0
2019-10-14 12:00:00,54.19,54.23,54.18,54.21,28770.0,50.5535,50.5908,50.5441,50.5721,28770.0
2019-10-14 12:10:00,54.21,54.3,54.19,54.29,36523.0,50.5721,50.6561,50.5535,50.6468,36523.0
2019-10-14 12:20:00,54.3,54.3,54.19,54.19,32525.0,50.6561,50.6561,50.5535,50.5535,32525.0
2019-10-14 12:30:00,54.19,54.22,54.17,54.19,22661.0,50.5535,50.5815,50.5348,50.5535,22661.0
2019-10-14 12:40:00,54.19,54.2,54.13,54.17,36954.0,50.5535,50.5628,50.4975,50.5348,36954.0
2019-10-14 12:50:00,54.18,54.18,54.09,54.12,27242.0,50.5441,50.5441,50.4602,50.4882,27242.0
2019-10-14 13:00:00,54.12,54.17,54.1,54.16,26355.0,50.4882,50.5348,50.4695,50.5255,26355.0
2019-10-14 13:10:00,54.15,54.17,54.13,54.13,23547.0,50.5161,50.5348,50.4975,50.4975,23547.0
2019-10-14 13:20:00,54.14,54.17,54.14,54.16,14265.0,50.5068,50.5348,50.5068,50.5255,14265.0
2019-10-14 13:30:00,54.15,54.15,54.13,54.14,20577.0,50.5161,50.5161,50.4975,50.5068,20577.0
2019-10-14 13:40:00,54.15,54.19,54.12,54.14,53398.0,50.5161,50.5535,50.4882,50.5068,53398.0
2019-10-14 13:50:00,54.14,54.17,54.11,54.14,24443.0,50.5068,50.5348,50.4788,50.5068,24443.0
2019-10-14 14:00:00,54.15,54.17,54.12,54.13,25382.0,50.5161,50.5348,50.4882,50.4975,25382.0
2019-10-14 14:10:00,54.12,54.15,54.11,54.15,21023.0,50.4882,50.5161,50.4788,50.5161,21023.0
2019-10-14 14:20:00,54.14,54.17,54.09,54.09,24923.0,50.5068,50.5348,50.4602,50.4602,24923.0
2019-10-14 14:30:00,54.1,54.13,54.08,54.08,22706.0,50.4695,50.4975,50.4508,50.4508,22706.0
2019-10-14 14:40:00,54.09,54.1,54.08,54.08,13107.0,50.4602,50.4695,50.4508,50.4508,13107.0
2019-10-14 14:50:00,54.09,54.12,54.03,54.12,27521.0,50.4602,50.4882,50.4042,50.4882,27521.0
2019-10-14 15:00:00,54.12,54.13,54.1,54.12,37067.0,50.4882,50.4975,50.4695,50.4882,37067.0
2019-10-14 15:10:00,54.12,54.12,54.05,54.08,38601.0,50.4882,50.4882,50.4229,50.4508,38601.0
2019-10-14 15:20:00,54.08,54.14,54.05,54.1,29861.0,50.4508,50.5068,50.4229,50.4695,29861.0
2019-10-14 15:30:00,54.09,54.14,54.08,54.11,41641.0,50.4602,50.5068,50.4508,50.4788,41641.0
2019-10-14 15:40:00,54.11,54.12,54.02,54.02,45311.0,50.4788,50.4882,50.3949,50.3949,45311.0
2019-10-14 15:50:00,54.01,54.05,53.98,54.02,134691.0,50.3855,50.4229,50.3576,50.3949,134691.0
2019-10-15 09:30:00,53.99,54.1,53.77,53.89,114301.0,50.3669,50.4695,50.1616,50.2736,114301.0
2019-10-15 09:40:00,53.89,53.93,53.73,53.84,59253.0,50.2736,50.3109,50.1243,50.227,59253.0
2019-10-15 09:50:00,53.85,53.86,53.65,53.73,57851.0,50.2363,50.2456,50.0497,50.1243,57851.0
2019-10-15 10:00:00,53.76,53.83,53.66,53.76,63357.0,50.1523,50.2176,50.059,50.1523,63357.0
2019-10-15 10:10:00,53.77,53.95,53.75,53.95,117715.0,50.1616,50.3296,50.143,50.3296,117715.0
2019-10-15 10:20:00,53.96,54.21,53.95,54.15,57585.0,50.3389,50.5721,50.3296,50.5161,57585.0
2019-10-15 10:30:00,54.15,54.41,54.14,54.37,49567.0,50.5161,50.7587,50.5068,50.7214,49567.0
2019-10-15 10:40:00,54.38,54.45,54.31,54.34,40658.0,50.7307,50.796,50.6654,50.6934,40658.0
2019-10-15 10:50:00,54.33,54.48,54.33,54.42,44884.0,50.6841,50.824,50.6841,50.768,44884.0
2019-10-15 11:00:00,54.43,54.48,54.4,54.43,69030.0,50.7774,50.824,50.7494,50.7774,69030.0
2019-10-15 11:10:00,54.42,54.48,54.27,54.29,54110.0,50.768,50.824,50.6281,50.6468,54110.0
2019-10-15 11:20:00,54.28,54.39,54.23,54.34,67212.0,50.6374,50.74,50.5908,50.6934,67212.0
2019-10-15 11:30:00,54.36,54.4,54.32,54.36,56991.0,50.7121,50.7494,50.6747,50.7121,56991.0
2019-10-15 11:40:00,54.36,54.45,54.36,54.44,46852.0,50.7121,50.796,50.7121,50.7867,46852.0
2019-10-15 11:50:00,54.45,54.5,54.43,54.44,40653.0,50.796,50.8427,50.7774,50.7867,40653.0
2019-10-15 12:00:00,54.44,54.47,54.43,54.47,51764.0,50.7867,50.8147,50.7774,50.8147,51764.0
2019-10-15 12:10:00,54.47,54.59,54.47,54.55,89196.0,50.8147,50.9266,50.8147,50.8893,89196.0
2019-10-15 12:20:00,54.55,54.65,54.54,54.65,47456.0,50.8893,50.9826,50.88,50.9826,47456.0
2019-10-15 12:30:00,54.65,54.73,54.64,54.7,40118.0,50.9826,51.0572,50.9733,51.0292,40118.0
2019-10-15 12:40:00,54.7,54.77,54.64,54.64,94878.0,51.0292,51.0945,50.9733,50.9733,94878.0
2019-10-15 12:50:00,54.65,54.78,54.61,54.69,154343.0,50.9826,51.1039,50.9453,51.0199,154343.0
2019-10-15 13:00:00,54.7,54.74,54.63,54.63,42095.0,51.0292,51.0666,50.9639,50.9639,42095.0
2019-10-15 13:10:00,54.64,54.65,54.51,54.55,54033.0,50.9733,50.9826,50.852,50.8893,54033.0
2019-10-15 13:20:00,54.55,54.57,54.51,54.57,38757.0,50.8893,50.908,50.852,50.908,38757.0
2019-10-15 13:30:00,54.57,54.57,54.45,54.45,48712.0,50.908,50.908,50.796,50.796,48712.0
2019-10-15 13:40:00,54.45,54.5,54.42,54.48,44141.0,50.796,50.8427,50.768,50.824,44141.0
2019-10-15 13:50:00,54.48,54.54,54.46,54.52,48463.0,50.824,50.88,50.8053,50.8613,48463.0
2019-10-15 14:00:00,54.52,54.52,54.45,54.49,45776.0,50.8613,50.8613,50.796,50.8333,45776.0
2019-10-15 14:10:00,54.5,54.53,54.46,54.48,37743.0,50.8427,50.8706,50.8053,50.824,37743.0
2019-10-15 14:20:00,54.47,54.5,54.46,54.47,44919.0,50.8147,50.8427,50.8053,50.8147,44919.0
2019-10-15 14:30:00,54.47,54.49,54.43,54.49,38627.0,50.8147,50.8333,50.7774,50.8333,38627.0
2019-10-15 14:40:00,54.48,54.52,54.45,54.45,33092.0,50.824,50.8613,50.796,50.796,33092.0
2019-10-15 14:50:00,54.44,54.44,54.23,54.27,60340.0,50.7867,50.7867,50.5908,50.6281,60340.0
2019-10-15 15:00:00,54.26,54.32,54.23,54.32,59381.0,50.6188,50.6747,50.5908,50.6747,59381.0
2019-10-15 15:10:00,54.31,54.34,54.28,54.32,42636.0,50.6654,50.6934,50.6374,50.6747,42636.0
2019-10-15 15:20:00,54.32,54.33,54.28,54.32,58752.0,50.6747,50.6841,50.6374,50.6747,58752.0
2019-10-15 15:30:00,54.33,54.36,54.25,54.26,73150.0,50.6841,50.7121,50.6094,50.6188,73150.0
2019-10-15 15:40:00,54.26,54.28,54.21,54.24,127557.0,50.6188,50.6374,50.5721,50.6001,127557.0
2019-10-15 15:50:00,54.23,54.25,54.13,54.15,384640.0,50.5908,50.6094,50.4975,50.5161,384640.0
2019-10-16 09:30:00,54.16,54.6,53.94,54.36,167207.0,50.5255,50.936,50.3202,50.7121,167207.0
2019-10-16 09:40:00,54.39,54.46,54.32,54.38,69756.0,50.74,50.8053,50.6747,50.7307,69756.0
2019-10-16 09:50:00,54.36,54.38,54.03,54.09,85072.0,50.7121,50.7307,50.4042,50.4602,85072.0
2019-10-16 10:00:00,54.08,54.12,53.94,54.11,77672.0,50.4508,50.4882,50.3202,50.4788,77672.0
2019-10-16 10:10:00,54.11,54.3,54.08,54.29,64602.0,50.4788,50.6561,50.4508,50.6468,64602.0
2019-10-16 10:20:00,54.28,54.37,54.2,54.2,66357.0,50.6374,50.7214,50.5628,50.5628,66357.0
2019-10-16 10:30:00,54.2,54.4,54.18,54.34,52016.0,50.5628,50.7494,50.5441,50.6934,52016.0
2019-10-16 10:40:00,54.34,54.44,54.28,54.28,41174.0,50.6934,50.7867,50.6374,50.6374,41174.0
2019-10-16 10:50:00,54.27,54.3,54.15,54.28,105361.0,50.6281,50.6561,50.5161,50.6374,105361.0
2019-10-16 11:00:00,54.28,54.34,54.2,54.29,68078.0,50.6374,50.6934,50.5628,50.6468,68078.0
2019-10-16 11:10:00,54.3,54.31,54.12,54.14,48720.0,50.6561,50.6654,50.4882,50.5068,48720.0
2019-10-16 11:20:00,54.14,54.17,54.06,54.11,44974.0,50.5068,50.5348,50.4322,50.4788,44974.0
2019-10-16 11:30:00,54.12,54.16,54.05,54.09,55699.0,50.4882,50.5255,50.4229,50.4602,55699.0
2019-10-16 11:40:00,54.08,54.11,54.02,54.1,53431.0,50.4508,50.4788,50.3949,50.4695,53431.0
2019-10-16 11:50:00,54.09,54.14,54.05,54.11,27401.0,50.4602,50.5068,50.4229,50.4788,27401.0
2019-10-16 12:00:00,54.11,54.17,54.1,54.15,30941.0,50.4788,50.5348,50.4695,50.5161,30941.0
2019-10-16 12:10:00,54.15,54.16,54.1,54.11,29349.0,50.5161,50.5255,50.4695,50.4788,29349.0
2019-10-16 12:20:00,54.1,54.22,54.08,54.18,110516.0,50.4695,50.5815,50.4508,50.5441,110516.0
2019-10-16 12:30:00,54.18,54.18,54.07,54.1,44816.0,50.5441,50.5441,50.4415,50.4695,44816.0
2019-10-16 12:40:00,54.1,54.11,54.06,54.06,23850.0,50.4695,50.4788,50.4322,50.4322,23850.0
2019-10-16 12:50:00,54.06,54.07,54.01,54.05,56039.0,50.4322,50.4415,50.3855,50.4229,56039.0
2019-10-16 13:00:00,54.04,54.09,54.02,54.03,55499.0,50.4135,50.4602,50.3949,50.4042,55499.0
2019-10-16 13:10:00,54.03,54.08,53.93,53.94,55192.0,50.4042,50.4508,50.3109,50.3202,55192.0
2019-10-16 13:20:00,53.94,53.97,53.9,53.93,26973.0,50.3202,50.3482,50.2829,50.3109,26973.0
2019-10-16 13:30:00,53.93,53.97,53.9,53.94,25209.0,50.3109,50.3482,50.2829,50.3202,25209.0
2019-10-16 13:40:00,53.95,53.99,53.88,53.96,61110.0,50.3296,50.3669,50.2643,50.3389,61110.0
2019-10-16 13:50:00,53.95,53.96,53.8,53.8,39771.0,50.3296,50.3389,50.1896,50.1896,39771.0
2019-10-16 14:00:00,53.8,53.85,53.8,53.8,49851.0,50.1896,50.2363,50.1896,50.1896,49851.0
2019-10-16 14:10:00,53.8,53.84,53.79,53.84,45728.0,50.1896,50.227,50.1803,50.227,45728.0
2019-10-16 14:20:00,53.84,53.88,53.78,53.79,81375.0,50.227,50.2643,50.171,50.1803,81375.0
2019-10-16 14:30:00,53.79,53.79,53.71,53.74,69571.0,50.1803,50.1803,50.1057,50.1337,69571.0
2019-10-16 14:40:00,53.73,53.76,53.68,53.69,45890.0,50.1243,50.1523,50.0777,50.087,45890.0
2019-10-16 14:50:00,53.69,53.73,53.65,53.72,52899.0,50.087,50.1243,50.0497,50.115,52899.0
2019-10-16 15:00:00,53.72,53.77,53.69,53.77,48777.0,50.115,50.1616,50.087,50.1616,48777.0
2019-10-16 15:10:00,53.77,53.88,53.75,53.84,125327.0,50.1616,50.2643,50.143,50.227,125327.0
2019-10-16 15:20:00,53.83,53.84,53.79,53.83,54146.0,50.2176,50.227,50.1803,50.2176,54146.0
2019-10-16 15:30:00,53.84,53.88,53.74,53.77,181104.0,50.227,50.2643,50.1337,50.1616,181104.0
2019-10-16 15:40:00,53.77,53.77,53.69,53.71,134891.0,50.1616,50.1616,50.087,50.1057,134891.0
2019-10-16 15:50:00,53.71,53.76,53.66,53.67,316707.0,50.1057,50.1523,50.059,50.0684,316707.0
2019-10-17 09:30:00,54.05,54.12,53.96,54.04,103135.0,50.4229,50.4882,50.3389,50.4135,103135.0
2019-10-17 09:40:00,54.04,54.1,53.96,53.99,110339.0,50.4135,50.4695,50.3389,50.3669,110339.0
2019-10-17 09:50:00,54.0,54.04,53.83,53.84,71440.0,50.3762,50.4135,50.2176,50.227,71440.0
2019-10-17 10:00:00,53.86,53.92,53.83,53.89,99171.0,50.2456,50.3016,50.2176,50.2736,99171.0
2019-10-17 10:10:00,53.9,54.02,53.8,53.98,83776.0,50.2829,50.3949,50.1896,50.3576,83776.0
2019-10-17 10:20:00,53.99,54.21,53.94,54.14,90513.0,50.3669,50.5721,50.3202,50.5068,90513.0
2019-10-17 10:30:00,54.15,54.15,54.03,54.08,52807.0,50.5161,50.5161,50.4042,50.4508,52807.0
2019-10-17 10:40:00,54.09,54.13,54.05,54.08,44423.0,50.4602,50.4975,50.4229,50.4508,44423.0
2019-10-17 10:50:00,54.08,54.12,53.95,53.95,91883.0,50.4508,50.4882,50.3296,50.3296,91883.0
2019-10-17 11:00:00,53.95,54.08,53.9,54.04,83643.0,50.3296,50.4508,50.2829,50.4135,83643.0
2019-10-17 11:10:00,54.05,54.05,53.85,53.91,72456.0,50.4229,50.4229,50.2363,50.2923,72456.0
2019-10-17 11:20:00,53.93,54.0,53.89,53.98,30660.0,50.3109,50.3762,50.2736,50.3576,30660.0
2019-10-17 11:30:00,53.98,54.03,53.9,54.0,44675.0,50.3576,50.4042,50.2829,50.3762,44675.0
2019-10-17 11:40:00,54.0,54.07,53.96,54.06,42244.0,50.3762,50.4415,50.3389,50.4322,42244.0
2019-10-17 11:50:00,54.05,54.05,53.89,53.91,99230.0,50.4229,50.4229,50.2736,50.2923,99230.0
2019-10-17 12:00:00,53.91,53.95,53.86,53.92,115131.0,50.2923,50.3296,50.2456,50.3016,115131.0
2019-10-17 12:10:00,53.91,53.94,53.77,53.81,65911.0,50.2923,50.3202,50.1616,50.199,65911.0
2019-10-17 12:20:00,53.81,53.89,53.81,53.83,29202.0,50.199,50.2736,50.199,50.2176,29202.0
2019-10-17 12:30:00,53.83,53.87,53.78,53.84,24995.0,50.2176,50.2549,50.171,50.227,24995.0
2019-10-17 12:40:00,53.83,53.86,53.79,53.79,33480.0,50.2176,50.2456,50.1803,50.1803,33480.0
2019-10-17 12:50:00,53.8,53.83,53.77,53.77,26844.0,50.1896,50.2176,50.1616,50.1616,26844.0
2019-10-17 13:00:00,53.78,53.81,53.75,53.75,31660.0,50.171,50.199,50.143,50.143,31660.0
2019-10-17 13:10:00,53.77,53.78,53.69,53.74,37010.0,50.1616,50.171,50.087,50.1337,37010.0
2019-10-17 13:20:00,53.74,53.75,53.7,53.75,26428.0,50.1337,50.143,50.0963,50.143,26428.0
2019-10-17 13:30:00,53.76,53.83,53.76,53.82,43936.0,50.1523,50.2176,50.1523,50.2083,43936.0
2019-10-17 13:40:00,53.83,53.87,53.8,53.83,32620.0,50.2176,50.2549,50.1896,50.2176,32620.0
2019-10-17 13:50:00,53.84,53.84,53.79,53.79,24670.0,50.227,50.227,50.1803,50.1803,24670.0
2019-10-17 14:00:00,53.78,53.84,53.72,53.84,60791.0,50.171,50.227,50.115,50.227,60791.0
2019-10-17 14:10:00,53.85,53.96,53.85,53.91,48873.0,50.2363,50.3389,50.2363,50.2923,48873.0
2019-10-17 14:20:00,53.92,53.92,53.87,53.88,20582.0,50.3016,50.3016,50.2549,50.2643,20582.0
2019-10-17 14:30:00,53.88,53.9,53.85,53.87,23665.0,50.2643,50.2829,50.2363,50.2549,23665.0
2019-10-17 14:40:00,53.87,53.92,53.84,53.9,39095.0,50.2549,50.3016,50.227,50.2829,39095.0
2019-10-17 14:50:00,53.9,53.94,53.89,53.93,59643.0,50.2829,50.3202,50.2736,50.3109,59643.0
2019-10-17 15:00:00,53.93,53.97,53.85,53.85,48132.0,50.3109,50.3482,50.2363,50.2363,48132.0
2019-10-17 15:10:00,53.86,53.88,53.84,53.87,35309.0,50.2456,50.2643,50.227,50.2549,35309.0
2019-10-17 15:20:00,53.87,53.88,53.83,53.85,62832.0,50.2549,50.2643,50.2176,50.2363,62832.0
2019-10-17 15:30:00,53.86,53.9,53.82,53.84,75734.0,50.2456,50.2829,50.2083,50.227,75734.0
2019-10-17 15:40:00,53.84,53.85,53.78,53.8,212480.0,50.227,50.2363,50.171,50.1896,212480.0
2019-10-17 15:50:00,53.79,53.85,53.71,53.82,433761.0,50.1803,50.2363,50.1057,50.2083,433761.0
2019-10-18 09:30:00,53.87,54.29,53.75,54.25,304416.0,50.2549,50.6468,50.143,50.6094,304416.0
2019-10-18 09:40:00,54.23,54.45,54.21,54.29,151910.0,50.5908,50.796,50.5721,50.6468,151910.0
2019-10-18 09:50:00,54.29,54.65,54.25,54.64,177368.0,50.6468,50.9826,50.6094,50.9733,177368.0
2019-10-18 10:00:00,54.61,54.72,54.4,54.43,203860.0,50.9453,51.0479,50.7494,50.7774,203860.0
2019-10-18 10:10:00,54.44,54.46,54.32,54.45,96095.0,50.7867,50.8053,50.6747,50.796,96095.0
2019-10-18 10:20:00,54.44,54.48,54.38,54.48,69035.0,50.7867,50.824,50.7307,50.824,69035.0
2019-10-18 10:30:00,54.47,54.47,54.33,54.43,50024.0,50.8147,50.8147,50.6841,50.7774,50024.0
2019-10-18 10:40:00,54.43,54.44,54.33,54.37,70045.0,50.7774,50.7867,50.6841,50.7214,70045.0
2019-10-18 10:50:00,54.37,54.46,54.34,54.39,84075.0,50.7214,50.8053,50.6934,50.74,84075.0
2019-10-18 11:00:00,54.39,54.44,54.31,54.41,45751.0,50.74,50.7867,50.6654,50.7587,45751.0
2019-10-18 11:10:00,54.41,54.54,54.36,54.48,109037.0,50.7587,50.88,50.7121,50.824,109037.0
2019-10-18 11:20:00,54.48,54.5,54.41,54.48,48235.0,50.824,50.8427,50.7587,50.824,48235.0
2019-10-18 11:30:00,54.47,54.51,54.42,54.5,130860.0,50.8147,50.852,50.768,50.8427,130860.0
2019-10-18 11:40:00,54.49,54.55,54.44,54.5,71129.0,50.8333,50.8893,50.7867,50.8427,71129.0
2019-10-18 11:50:00,54.49,54.5,54.35,54.39,51156.0,50.8333,50.8427,50.7027,50.74,51156.0
2019-10-18 12:00:00,54.39,54.54,54.35,54.44,67549.0,50.74,50.88,50.7027,50.7867,67549.0
2019-10-18 12:10:00,54.43,54.5,54.34,54.35,54242.0,50.7774,50.8427,50.6934,50.7027,54242.0
2019-10-18 12:20:00,54.34,54.37,54.19,54.26,107701.0,50.6934,50.7214,50.5535,50.6188,107701.0
2019-10-18 12:30:00,54.24,54.29,54.15,54.27,75602.0,50.6001,50.6468,50.5161,50.6281,75602.0
2019-10-18 12:40:00,54.26,54.28,54.14,54.18,148276.0,50.6188,50.6374,50.5068,50.5441,148276.0
2019-10-18 12:50:00,54.19,54.36,54.19,54.23,86753.0,50.5535,50.7121,50.5535,50.5908,86753.0
2019-10-18 13:00:00,54.23,54.25,54.05,54.18,73918.0,50.5908,50.6094,50.4229,50.5441,73918.0
2019-10-18 13:10:00,54.19,54.25,54.16,54.2,53427.0,50.5535,50.6094,50.5255,50.5628,53427.0
2019-10-18 13:20:00,54.2,54.2,54.1,54.11,27996.0,50.5628,50.5628,50.4695,50.4788,27996.0
2019-10-18 13:30:00,54.12,54.14,54.09,54.12,44718.0,50.4882,50.5068,50.4602,50.4882,44718.0
2019-10-18 13:40:00,54.12,54.24,54.09,54.23,42986.0,50.4882,50.6001,50.4602,50.5908,42986.0
2019-10-18 13:50:00,54.23,54.27,54.2,54.27,59946.0,50.5908,50.6281,50.5628,50.6281,59946.0
2019-10-18 14:00:00,54.27,54.31,54.26,54.28,59052.0,50.6281,50.6654,50.6188,50.6374,59052.0
2019-10-18 14:10:00,54.28,54.31,54.17,54.23,91709.0,50.6374,50.6654,50.5348,50.5908,91709.0
2019-10-18 14:20:00,54.23,54.29,54.12,54.15,59416.0,50.5908,50.6468,50.4882,50.5161,59416.0
2019-10-18 14:30:00,54.15,54.16,54.03,54.04,86127.0,50.5161,50.5255,50.4042,50.4135,86127.0
2019-10-18 14:40:00,54.04,54.07,53.73,53.78,295862.0,50.4135,50.4415,50.1243,50.171,295862.0
2019-10-18 14:50:00,53.78,53.97,53.7,53.95,257150.0,50.171,50.3482,50.0963,50.3296,257150.0
2019-10-18 15:00:00,53.95,53.99,53.72,53.74,144029.0,50.3296,50.3669,50.115,50.1337,144029.0
2019-10-18 15:10:00,53.75,53.78,53.67,53.68,154412.0,50.143,50.171,50.0684,50.0777,154412.0
2019-10-18 15:20:00,53.68,53.74,53.63,53.73,134353.0,50.0777,50.1337,50.031,50.1243,134353.0
2019-10-18 15:30:00,53.73,53.82,53.7,53.7,185310.0,50.1243,50.2083,50.0963,50.0963,185310.0
2019-10-18 15:40:00,53.71,53.72,53.56,53.58,290167.0,50.1057,50.115,49.9657,49.9844,290167.0
2019-10-18 15:50:00,53.59,53.62,53.45,53.46,769507.0,49.9937,50.0217,49.8631,49.8725,769507.0
2019-10-21 09:30:00,54.31,54.31,53.64,53.65,245565.0,50.6654,50.6654,50.0404,50.0497,245565.0
2019-10-21 09:40:00,53.67,53.69,53.25,53.33,389736.0,50.0684,50.087,49.6765,49.7512,389736.0
2019-10-21 09:50:00,53.34,53.75,53.34,53.73,339137.0,49.7605,50.143,49.7605,50.1243,339137.0
2019-10-21 10:00:00,53.74,53.8,53.41,53.54,556032.0,50.1337,50.1896,49.8258,49.9471,556032.0
2019-10-21 10:10:00,53.58,53.75,53.44,53.49,302714.0,49.9844,50.143,49.8538,49.9004,302714.0
2019-10-21 10:20:00,53.5,53.53,53.28,53.41,246514.0,49.9098,49.9378,49.7045,49.8258,246514.0
2019-10-21 10:30:00,53.41,53.75,53.33,53.62,166633.0,49.8258,50.143,49.7512,50.0217,166633.0
2019-10-21 10:40:00,53.61,53.7,53.5,53.65,120246.0,50.0124,50.0963,49.9098,50.0497,120246.0
2019-10-21 10:50:00,53.67,53.68,53.49,53.59,111528.0,50.0684,50.0777,49.9004,49.9937,111528.0
2019-10-21 11:00:00,53.6,53.65,53.5,53.54,124193.0,50.0031,50.0497,49.9098,49.9471,124193.0
2019-10-21 11:10:00,53.54,53.57,53.49,53.53,141159.0,49.9471,49.9751,49.9004,49.9378,141159.0
2019-10-21 11:20:00,53.52,53.84,53.47,53.81,198239.0,49.9284,50.227,49.8818,50.199,198239.0
2019-10-21 11:30:00,53.81,53.83,53.53,53.54,156466.0,50.199,50.2176,49.9378,49.9471,156466.0
2019-10-21 11:40:00,53.55,53.59,53.46,53.53,99991.0,49.9564,49.9937,49.8725,49.9378,99991.0
2019-10-21 11:50:00,53.54,53.58,53.46,53.48,77343.0,49.9471,49.9844,49.8725,49.8911,77343.0
2019-10-21 12:00:00,53.48,53.49,53.39,53.44,64050.0,49.8911,49.9004,49.8072,49.8538,64050.0
2019-10-21 12:10:00,53.45,53.48,53.43,53.44,53299.0,49.8631,49.8911,49.8445,49.8538,53299.0
2019-10-21 12:20:00,53.44,53.46,53.38,53.45,58153.0,49.8538,49.8725,49.7978,49.8631,58153.0
2019-10-21 12:30:00,53.46,53.49,53.38,53.38,80776.0,49.8725,49.9004,49.7978,49.7978,80776.0
2019-10-21 12:40:00,53.37,53.46,53.36,53.43,56264.0,49.7885,49.8725,49.7792,49.8445,56264.0
2019-10-21 12:50:00,53.44,53.46,53.38,53.39,89298.0,49.8538,49.8725,49.7978,49.8072,89298.0
2019-10-21 13:00:00,53.4,53.42,53.34,53.41,85682.0,49.8165,49.8351,49.7605,49.8258,85682.0
2019-10-21 13:10:00,53.4,53.44,53.39,53.39,44633.0,49.8165,49.8538,49.8072,49.8072,44633.0
2019-10-21 13:20:00,53.39,53.41,53.34,53.4,51506.0,49.8072,49.8258,49.7605,49.8165,51506.0
2019-10-21 13:30:00,53.4,53.42,53.35,53.36,36561.0,49.8165,49.8351,49.7698,49.7792,36561.0
2019-10-21 13:40:00,53.37,53.4,53.34,53.37,54664.0,49.7885,49.8165,49.7605,49.7885,54664.0
2019-10-21 13:50:00,53.37,53.45,53.32,53.37,61568.0,49.7885,49.8631,49.7418,49.7885,61568.0
2019-10-21 14:00:00,53.36,53.37,53.23,53.24,72604.0,49.7792,49.7885,49.6579,49.6672,72604.0
2019-10-21 14:10:00,53.24,53.26,53.16,53.22,64056.0,49.6672,49.6859,49.5926,49.6486,64056.0
2019-10-21 14:20:00,53.22,53.26,53.16,53.2,82647.0,49.6486,49.6859,49.5926,49.6299,82647.0
2019-10-21 14:30:00,53.2,53.22,53.18,53.22,61602.0,49.6299,49.6486,49.6112,49.6486,61602.0
2019-10-21 14:40:00,53.22,53.27,53.2,53.27,97510.0,49.6486,49.6952,49.6299,49.6952,97510.0
2019-10-21 14:50:00,53.26,53.33,53.24,53.29,72243.0,49.6859,49.7512,49.6672,49.7139,72243.0
2019-10-21 15:00:00,53.29,53.36,53.26,53.31,90118.0,49.7139,49.7792,49.6859,49.7325,90118.0
2019-10-21 15:10:00,53.3,53.34,53.26,53.31,84689.0,49.7232,49.7605,49.6859,49.7325,84689.0
2019-10-21 15:20:00,53.32,53.32,53.17,53.21,102657.0,49.7418,49.7418,49.6019,49.6392,102657.0
2019-10-21 15:30:00,53.2,53.25,53.16,53.16,162375.0,49.6299,49.6765,49.5926,49.5926,162375.0
2019-10-21 15:40:00,53.16,53.27,53.14,53.23,264726.0,49.5926,49.6952,49.5739,49.6579,264726.0
2019-10-21 15:50:00,53.23,53.24,53.19,53.22,368119.0,49.6579,49.6672,49.6206,49.6486,368119.0
2019-10-22 09:30:00,53.12,53.51,52.61,52.62,269510.0,49.5553,49.9191,49.0795,49.0888,269510.0
2019-10-22 09:40:00,52.64,52.67,52.29,52.49,186513.0,49.1075,49.1355,48.781,48.9675,186513.0
2019-10-22 09:50:00,52.49,52.55,52.38,52.48,88050.0,48.9675,49.0235,48.8649,48.9582,88050.0
2019-10-22 10:00:00,52.47,52.73,52.46,52.68,197152.0,48.9489,49.1914,48.9396,49.1448,197152.0
2019-10-22 10:10:00,52.69,52.87,52.63,52.82,94423.0,49.1541,49.322,49.0982,49.2754,94423.0
2019-10-22 10:20:00,52.81,52.9,52.79,52.87,71183.0,49.2661,49.35,49.2474,49.322,71183.0
2019-10-22 10:30:00,52.85,52.95,52.8,52.95,99621.0,49.3034,49.3967,49.2567,49.3967,99621.0
2019-10-22 10:40:00,52.95,53.0,52.91,52.98,44338.0,49.3967,49.4433,49.3594,49.4247,44338.0
2019-10-22 10:50:00,52.98,53.03,52.88,52.91,65305.0,49.4247,49.4713,49.3314,49.3594,65305.0
2019-10-22 11:00:00,52.93,53.12,52.93,53.05,37800.0,49.378,49.5553,49.378,49.49,37800.0
2019-10-22 11:10:00,53.09,53.09,52.93,52.97,34945.0,49.5273,49.5273,49.378,49.4153,34945.0
2019-10-22 11:20:00,52.97,52.98,52.91,52.96,76051.0,49.4153,49.4247,49.3594,49.406,76051.0
2019-10-22 11:30:00,52.94,52.94,52.89,52.9,35665.0,49.3873,49.3873,49.3407,49.35,35665.0
2019-10-22 11:40:00,52.9,53.03,52.87,52.97,56935.0,49.35,49.4713,49.322,49.4153,56935.0
2019-10-22 11:50:00,52.97,53.0,52.91,52.94,32627.0,49.4153,49.4433,49.3594,49.3873,32627.0
2019-10-22 12:00:00,52.95,53.05,52.92,53.04,78878.0,49.3967,49.49,49.3687,49.4806,78878.0
2019-10-22 12:10:00,53.04,53.09,53.0,53.08,50624.0,49.4806,49.5273,49.4433,49.518,50624.0
2019-10-22 12:20:00,53.08,53.11,52.99,53.03,40981.0,49.518,49.5459,49.434,49.4713,40981.0
2019-10-22 12:30:00,53.02,53.09,52.96,52.99,52879.0,49.462,49.5273,49.406,49.434,52879.0
2019-10-22 12:40:00,52.99,53.11,52.98,53.04,42223.0,49.434,49.5459,49.4247,49.4806,42223.0
2019-10-22 12:50:00,53.03,53.04,52.98,52.98,42047.0,49.4713,49.4806,49.4247,49.4247,42047.0
2019-10-22 13:00:00,52.98,53.0,52.8,52.87,95879.0,49.4247,49.4433,49.2567,49.322,95879.0
2019-10-22 13:10:00,52.87,52.87,52.78,52.79,56103.0,49.322,49.322,49.2381,49.2474,56103.0
2019-10-22 13:20:00,52.8,52.83,52.77,52.8,63516.0,49.2567,49.2847,49.2288,49.2567,63516.0
2019-10-22 13:30:00,52.8,52.87,52.77,52.8,94486.0,49.2567,49.322,49.2288,49.2567,94486.0
2019-10-22 13:40:00,52.8,52.85,52.78,52.85,34891.0,49.2567,49.3034,49.2381,49.3034,34891.0
2019-10-22 13:50:00,52.84,52.87,52.79,52.83,56640.0,49.2941,49.322,49.2474,49.2847,56640.0
2019-10-22 14:00:00,52.83,52.84,52.78,52.81,114208.0,49.2847,49.2941,49.2381,49.2661,114208.0
2019-10-22 14:10:00,52.81,52.9,52.73,52.77,270659.0,49.2661,49.35,49.1914,49.2288,270659.0
2019-10-22 14:20:00,52.78,52.8,52.7,52.74,54978.0,49.2381,49.2567,49.1635,49.2008,54978.0
2019-10-22 14:30:00,52.75,52.75,52.59,52.62,61537.0,49.2101,49.2101,49.0608,49.0888,61537.0
2019-10-22 14:40:00,52.61,52.68,52.6,52.67,61713.0,49.0795,49.1448,49.0702,49.1355,61713.0
2019-10-22 14:50:00,52.66,52.68,52.52,52.66,195615.0,49.1261,49.1448,48.9955,49.1261,195615.0
2019-10-22 15:00:00,52.66,52.66,52.56,52.63,141287.0,49.1261,49.1261,49.0328,49.0982,141287.0
2019-10-22 15:10:00,52.62,52.66,52.58,52.65,154026.0,49.0888,49.1261,49.0515,49.1168,154026.0
2019-10-22 15:20:00,52.64,52.82,52.61,52.82,314159.0,49.1075,49.2754,49.0795,49.2754,314159.0
2019-10-22 15:30:00,52.83,52.86,52.8,52.84,208608.0,49.2847,49.3127,49.2567,49.2941,208608.0
2019-10-22 15:40:00,52.84,52.91,52.76,52.79,228923.0,49.2941,49.3594,49.2194,49.2474,228923.0
2019-10-22 15:50:00,52.79,52.91,52.75,52.91,402470.0,49.2474,49.3594,49.2101,49.3594,402470.0
2019-10-23 09:30:00,52.93,53.09,52.77,52.82,84841.0,49.378,49.5273,49.2288,49.2754,84841.0
2019-10-23 09:40:00,52.84,53.01,52.66,53.0,99610.0,49.2941,49.4527,49.1261,49.4433,99610.0
2019-10-23 09:50:00,52.99,53.08,52.87,53.03,99331.0,49.434,49.518,49.322,49.4713,99331.0
2019-10-23 10:00:00,53.03,53.07,52.92,53.06,97793.0,49.4713,49.5086,49.3687,49.4993,97793.0
2019-10-23 10:10:00,53.07,53.14,52.91,52.98,63245.0,49.5086,49.5739,49.3594,49.4247,63245.0
2019-10-23 10:20:00,52.99,53.01,52.94,52.98,52170.0,49.434,49.4527,49.3873,49.4247,52170.0
2019-10-23 10:30:00,52.98,53.0,52.9,52.97,47248.0,49.4247,49.4433,49.35,49.4153,47248.0
2019-10-23 10:40:00,52.98,53.07,52.89,52.99,63603.0,49.4247,49.5086,49.3407,49.434,63603.0
2019-10-23 10:50:00,52.98,53.04,52.92,53.04,44769.0,49.4247,49.4806,49.3687,49.4806,44769.0
2019-10-23 11:00:00,53.04,53.17,53.02,53.13,102748.0,49.4806,49.6019,49.462,49.5646,102748.0
2019-10-23 11:10:00,53.13,53.2,53.09,53.1,84454.0,49.5646,49.6299,49.5273,49.5366,84454.0
2019-10-23 11:20:00,53.09,53.13,53.06,53.09,62419.0,49.5273,49.5646,49.4993,49.5273,62419.0
2019-10-23 11:30:00,53.1,53.1,53.05,53.08,42995.0,49.5366,49.5366,49.49,49.518,42995.0
2019-10-23 11:40:00,53.08,53.15,53.04,53.07,99849.0,49.518,49.5833,49.4806,49.5086,99849.0
2019-10-23 11:50:00,53.07,53.09,53.03,53.04,48419.0,49.5086,49.5273,49.4713,49.4806,48419.0
2019-10-23 12:00:00,53.04,53.05,52.98,53.04,61741.0,49.4806,49.49,49.4247,49.4806,61741.0
2019-10-23 12:10:00,53.05,53.22,53.02,53.2,101754.0,49.49,49.6486,49.462,49.6299,101754.0
2019-10-23 12:20:00,53.2,53.2,53.06,53.1,53745.0,49.6299,49.6299,49.4993,49.5366,53745.0
2019-10-23 12:30:00,53.09,53.09,53.02,53.06,44796.0,49.5273,49.5273,49.462,49.4993,44796.0
2019-10-23 12:40:00,53.06,53.09,53.04,53.08,38224.0,49.4993,49.5273,49.4806,49.518,38224.0
2019-10-23 12:50:00,53.08,53.15,53.06,53.11,45072.0,49.518,49.5833,49.4993,49.5459,45072.0
2019-10-23 13:00:00,53.1,53.22,53.09,53.19,44979.0,49.5366,49.6486,49.5273,49.6206,44979.0
2019-10-23 13:10:00,53.18,53.21,53.15,53.16,65770.0,49.6112,49.6392,49.5833,49.5926,65770.0
2019-10-23 13:20:00,53.17,53.17,53.08,53.1,56800.0,49.6019,49.6019,49.518,49.5366,56800.0
2019-10-23 13:30:00,53.1,53.21,53.09,53.2,60190.0,49.5366,49.6392,49.5273,49.6299,60190.0
2019-10-23 13:40:00,53.21,53.26,53.2,53.25,56647.0,49.6392,49.6859,49.6299,49.6765,56647.0
2019-10-23 13:50:00,53.26,53.26,53.21,53.25,54486.0,49.6859,49.6859,49.6392,49.6765,54486.0
2019-10-23 14:00:00,53.25,53.29,53.23,53.27,50863.0,49.6765,49.7139,49.6579,49.6952,50863.0
2019-10-23 14:10:00,53.27,53.34,53.21,53.22,74827.0,49.6952,49.7605,49.6392,49.6486,74827.0
2019-10-23 14:20:00,53.22,53.24,53.19,53.21,53832.0,49.6486,49.6672,49.6206,49.6392,53832.0
2019-10-23 14:30:00,53.21,53.25,53.2,53.25,64276.0,49.6392,49.6765,49.6299,49.6765,64276.0
2019-10-23 14:40:00,53.24,53.29,53.21,53.25,98804.0,49.6672,49.7139,49.6392,49.6765,98804.0
2019-10-23 14:50:00,53.25,53.27,53.18,53.22,62311.0,49.6765,49.6952,49.6112,49.6486,62311.0
2019-10-23 15:00:00,53.22,53.31,53.2,53.24,100255.0,49.6486,49.7325,49.6299,49.6672,100255.0
2019-10-23 15:10:00,53.25,53.25,53.15,53.23,85365.0,49.6765,49.6765,49.5833,49.6579,85365.0
2019-10-23 15:20:00,53.24,53.32,53.23,53.25,157287.0,49.6672,49.7418,49.6579,49.6765,157287.0
2019-10-23 15:30:00,53.25,53.33,53.23,53.33,173211.0,49.6765,49.7512,49.6579,49.7512,173211.0
2019-10-23 15:40:00,53.33,53.4,53.27,53.4,189111.0,49.7512,49.8165,49.6952,49.8165,189111.0
2019-10-23 15:50:00,53.4,53.41,53.2,53.2,529304.0,49.8165,49.8258,49.6299,49.6299,529304.0
2019-10-24 09:30:00,54.2,55.47,54.0,55.32,556449.0,50.5628,51.7476,50.3762,51.6076,556449.0
2019-10-24 09:40:00,55.35,56.65,55.23,56.59,712790.0,51.6356,52.8484,51.5237,52.7924,712790.0
2019-10-24 09:50:00,56.6,57.1,56.43,56.57,660440.0,52.8017,53.2682,52.6431,52.7737,660440.0
2019-10-24 10:00:00,56.55,56.59,55.88,55.99,587094.0,52.7551,52.7924,52.1301,52.2327,587094.0
2019-10-24 10:10:00,55.99,56.07,55.53,55.89,475492.0,52.2327,52.3073,51.8035,52.1394,475492.0
2019-10-24 10:20:00,55.9,56.12,55.67,56.02,501720.0,52.1487,52.3539,51.9341,52.2607,501720.0
2019-10-24 10:30:00,56.03,56.07,55.73,55.9,177884.0,52.27,52.3073,51.9901,52.1487,177884.0
2019-10-24 10:40:00,55.88,56.18,55.82,55.89,210386.0,52.1301,52.4099,52.0741,52.1394,210386.0
2019-10-24 10:50:00,55.88,55.91,55.3,55.61,201118.0,52.1301,52.158,51.589,51.8782,201118.0
2019-10-24 11:00:00,55.61,55.74,55.46,55.67,114674.0,51.8782,51.9994,51.7382,51.9341,114674.0
2019-10-24 11:10:00,55.68,55.95,55.66,55.76,108604.0,51.9435,52.1954,51.9248,52.0181,108604.0
2019-10-24 11:20:00,55.76,56.0,55.75,55.99,102714.0,52.0181,52.242,52.0088,52.2327,102714.0
2019-10-24 11:30:00,56.0,56.05,55.9,55.96,92307.0,52.242,52.2886,52.1487,52.2047,92307.0
2019-10-24 11:40:00,55.96,56.05,55.96,55.98,65677.0,52.2047,52.2886,52.2047,52.2233,65677.0
2019-10-24 11:50:00,55.97,55.99,55.88,55.95,68963.0,52.214,52.2327,52.1301,52.1954,68963.0
2019-10-24 12:00:00,55.96,55.97,55.75,55.91,41507.0,52.2047,52.214,52.0088,52.158,41507.0
2019-10-24 12:10:00,55.91,55.93,55.82,55.85,55901.0,52.158,52.1767,52.0741,52.1021,55901.0
2019-10-24 12:20:00,55.85,55.9,55.78,55.86,52337.0,52.1021,52.1487,52.0368,52.1114,52337.0
2019-10-24 12:30:00,55.86,55.9,55.58,55.61,401649.0,52.1114,52.1487,51.8502,51.8782,401649.0
2019-10-24 12:40:00,55.58,55.61,55.37,55.47,113859.0,51.8502,51.8782,51.6543,51.7476,113859.0
2019-10-24 12:50:00,55.46,55.6,55.4,55.51,145922.0,51.7382,51.8688,51.6823,51.7849,145922.0
2019-10-24 13:00:00,55.52,55.67,55.51,55.58,50173.0,51.7942,51.9341,51.7849,51.8502,50173.0
2019-10-24 13:10:00,55.57,55.58,55.3,55.53,141999.0,51.8409,51.8502,51.589,51.8035,141999.0
2019-10-24 13:20:00,55.51,55.65,55.37,55.63,159385.0,51.7849,51.9155,51.6543,51.8968,159385.0
2019-10-24 13:30:00,55.62,55.87,55.57,55.84,78013.0,51.8875,52.1207,51.8409,52.0927,78013.0
2019-10-24 13:40:00,55.85,55.99,55.69,55.69,118596.0,52.1021,52.2327,51.9528,51.9528,118596.0
2019-10-24 13:50:00,55.69,55.74,55.4,55.65,431741.0,51.9528,51.9994,51.6823,51.9155,431741.0
2019-10-24 14:00:00,55.66,55.9,55.66,55.87,80314.0,51.9248,52.1487,51.9248,52.1207,80314.0
2019-10-24 14:10:00,55.88,55.99,55.85,55.91,86855.0,52.1301,52.2327,52.1021,52.158,86855.0
2019-10-24 14:20:00,55.91,56.0,55.86,55.94,79118.0,52.158,52.242,52.1114,52.186,79118.0
2019-10-24 14:30:00,55.92,56.19,55.79,56.16,162324.0,52.1674,52.4193,52.0461,52.3913,162324.0
2019-10-24 14:40:00,56.15,56.2,56.07,56.14,70152.0,52.3819,52.4286,52.3073,52.3726,70152.0
2019-10-24 14:50:00,56.14,56.4,56.12,56.4,117468.0,52.3726,52.6152,52.3539,52.6152,117468.0
2019-10-24 15:00:00,56.39,56.41,56.23,56.28,136488.0,52.6058,52.6245,52.4566,52.5032,136488.0
2019-10-24 15:10:00,56.28,56.3,56.13,56.23,97204.0,52.5032,52.5219,52.3633,52.4566,97204.0
2019-10-24 15:20:00,56.23,56.25,56.16,56.24,98775.0,52.4566,52.4752,52.3913,52.4659,98775.0
2019-10-24 15:30:00,56.23,56.26,56.05,56.1,234171.0,52.4566,52.4846,52.2886,52.3353,234171.0
2019-10-24 15:40:00,56.1,56.3,56.09,56.25,269949.0,52.3353,52.5219,52.326,52.4752,269949.0
2019-10-24 15:50:00,56.25,56.31,56.18,56.28,495811.0,52.4752,52.5312,52.4099,52.5032,495811.0
2019-10-25 09:30:00,56.07,56.39,55.73,55.95,177480.0,52.3073,52.6058,51.9901,52.1954,177480.0
2019-10-25 09:40:00,55.98,56.12,55.84,55.98,111452.0,52.2233,52.3539,52.0927,52.2233,111452.0
2019-10-25 09:50:00,55.96,56.21,55.96,56.15,84673.0,52.2047,52.4379,52.2047,52.3819,84673.0
2019-10-25 10:00:00,56.14,56.19,55.99,56.05,109145.0,52.3726,52.4193,52.2327,52.2886,109145.0
2019-10-25 10:10:00,56.05,56.12,55.99,56.04,55058.0,52.2886,52.3539,52.2327,52.2793,55058.0
2019-10-25 10:20:00,56.04,56.05,55.85,56.04,65734.0,52.2793,52.2886,52.1021,52.2793,65734.0
2019-10-25 10:30:00,56.05,56.07,55.93,56.07,52110.0,52.2886,52.3073,52.1767,52.3073,52110.0
2019-10-25 10:40:00,56.05,56.19,55.93,56.18,73007.0,52.2886,52.4193,52.1767,52.4099,73007.0
2019-10-25 10:50:00,56.18,56.21,55.99,56.0,41584.0,52.4099,52.4379,52.2327,52.242,41584.0
2019-10-25 11:00:00,56.0,56.1,55.99,56.09,62092.0,52.242,52.3353,52.2327,52.326,62092.0
2019-10-25 11:10:00,56.11,56.15,56.05,56.05,55844.0,52.3446,52.3819,52.2886,52.2886,55844.0
2019-10-25 11:20:00,56.05,56.14,56.0,56.09,39539.0,52.2886,52.3726,52.242,52.326,39539.0
2019-10-25 11:30:00,56.1,56.17,56.03,56.16,43744.0,52.3353,52.4006,52.27,52.3913,43744.0
2019-10-25 11:40:00,56.17,56.17,56.11,56.15,28848.0,52.4006,52.4006,52.3446,52.3819,28848.0
2019-10-25 11:50:00,56.14,56.23,56.1,56.17,79693.0,52.3726,52.4566,52.3353,52.4006,79693.0
2019-10-25 12:00:00,56.18,56.19,56.06,56.08,142818.0,52.4099,52.4193,52.298,52.3166,142818.0
2019-10-25 12:10:00,56.07,56.09,55.99,56.02,59691.0,52.3073,52.326,52.2327,52.2607,59691.0
2019-10-25 12:20:00,56.03,56.06,56.0,56.01,50175.0,52.27,52.298,52.242,52.2513,50175.0
2019-10-25 12:30:00,56.01,56.07,56.0,56.06,45577.0,52.2513,52.3073,52.242,52.298,45577.0
2019-10-25 12:40:00,56.05,56.16,56.04,56.05,50832.0,52.2886,52.3913,52.2793,52.2886,50832.0
2019-10-25 12:50:00,56.05,56.07,56.02,56.05,59912.0,52.2886,52.3073,52.2607,52.2886,59912.0
2019-10-25 13:00:00,56.06,56.08,56.02,56.07,65478.0,52.298,52.3166,52.2607,52.3073,65478.0
2019-10-25 13:10:00,56.07,56.07,55.97,56.02,74667.0,52.3073,52.3073,52.214,52.2607,74667.0
2019-10-25 13:20:00,56.01,56.05,56.0,56.05,56266.0,52.2513,52.2886,52.242,52.2886,56266.0
2019-10-25 13:30:00,56.05,56.19,56.04,56.14,54331.0,52.2886,52.4193,52.2793,52.3726,54331.0
2019-10-25 13:40:00,56.15,56.2,56.12,56.12,43744.0,52.3819,52.4286,52.3539,52.3539,43744.0
2019-10-25 13:50:00,56.12,56.23,56.1,56.19,40438.0,52.3539,52.4566,52.3353,52.4193,40438.0
2019-10-25 14:00:00,56.19,56.25,56.16,56.17,45487.0,52.4193,52.4752,52.3913,52.4006,45487.0
2019-10-25 14:10:00,56.18,56.21,56.15,56.18,88730.0,52.4099,52.4379,52.3819,52.4099,88730.0
2019-10-25 14:20:00,56.18,56.24,56.18,56.2,33848.0,52.4099,52.4659,52.4099,52.4286,33848.0
2019-10-25 14:30:00,56.2,56.26,56.2,56.23,38969.0,52.4286,52.4846,52.4286,52.4566,38969.0
2019-10-25 14:40:00,56.23,56.31,56.22,56.29,53430.0,52.4566,52.5312,52.4472,52.5125,53430.0
2019-10-25 14:50:00,56.29,56.42,56.28,56.4,51246.0,52.5125,52.6338,52.5032,52.6152,51246.0
2019-10-25 15:00:00,56.4,56.43,56.37,56.42,52942.0,52.6152,52.6431,52.5872,52.6338,52942.0
2019-10-25 15:10:00,56.43,56.46,56.41,56.43,66829.0,52.6431,52.6711,52.6245,52.6431,66829.0
2019-10-25 15:20:00,56.43,56.54,56.39,56.53,201681.0,52.6431,52.7458,52.6058,52.7364,201681.0
2019-10-25 15:30:00,56.54,56.64,56.53,56.62,146763.0,52.7458,52.8391,52.7364,52.8204,146763.0
2019-10-25 15:40:00,56.62,56.7,56.6,56.7,183072.0,52.8204,52.895,52.8017,52.895,183072.0
2019-10-25 15:50:00,56.69,56.8,56.68,56.73,424798.0,52.8857,52.9883,52.8764,52.923,424798.0
2019-10-28 09:30:00,56.92,57.38,56.83,57.36,199438.0,53.1003,53.5294,53.0163,53.5107,199438.0
2019-10-28 09:40:00,57.33,57.71,57.33,57.63,173053.0,53.4827,53.8372,53.4827,53.7626,173053.0
2019-10-28 09:50:00,57.65,57.82,57.54,57.73,263400.0,53.7813,53.9399,53.6787,53.8559,263400.0
2019-10-28 10:00:00,57.73,57.73,57.49,57.61,218112.0,53.8559,53.8559,53.632,53.744,218112.0
2019-10-28 10:10:00,57.62,57.67,57.32,57.32,292083.0,53.7533,53.7999,53.4734,53.4734,292083.0
2019-10-28 10:20:00,57.33,57.47,57.33,57.45,47076.0,53.4827,53.6134,53.4827,53.5947,47076.0
2019-10-28 10:30:00,57.44,57.44,57.25,57.26,76302.0,53.5854,53.5854,53.4081,53.4174,76302.0
2019-10-28 10:40:00,57.26,57.33,57.22,57.23,40150.0,53.4174,53.4827,53.3801,53.3895,40150.0
2019-10-28 10:50:00,57.23,57.27,57.18,57.23,36287.0,53.3895,53.4268,53.3428,53.3895,36287.0
2019-10-28 11:00:00,57.22,57.37,57.22,57.37,41095.0,53.3801,53.5201,53.3801,53.5201,41095.0
2019-10-28 11:10:00,57.38,57.43,57.3,57.34,49665.0,53.5294,53.576,53.4548,53.4921,49665.0
2019-10-28 11:20:00,57.33,57.42,57.29,57.41,45888.0,53.4827,53.5667,53.4454,53.5574,45888.0
2019-10-28 11:30:00,57.4,57.41,57.32,57.35,32402.0,53.5481,53.5574,53.4734,53.5014,32402.0
2019-10-28 11:40:00,57.34,57.54,57.32,57.41,88285.0,53.4921,53.6787,53.4734,53.5574,88285.0
2019-10-28 11:50:00,57.42,57.63,57.41,57.61,111110.0,53.5667,53.7626,53.5574,53.744,111110.0
2019-10-28 12:00:00,57.6,57.61,57.52,57.57,115395.0,53.7346,53.744,53.66,53.7066,115395.0
2019-10-28 12:10:00,57.58,57.59,57.49,57.54,88145.0,53.716,53.7253,53.632,53.6787,88145.0
2019-10-28 12:20:00,57.54,57.57,57.52,57.53,34215.0,53.6787,53.7066,53.66,53.6693,34215.0
2019-10-28 12:30:00,57.52,57.54,57.39,57.49,63879.0,53.66,53.6787,53.5387,53.632,63879.0
2019-10-28 12:40:00,57.5,57.5,57.44,57.48,32729.0,53.6413,53.6413,53.5854,53.6227,32729.0
2019-10-28 12:50:00,57.48,57.51,57.46,57.5,31100.0,53.6227,53.6507,53.604,53.6413,31100.0
2019-10-28 13:00:00,57.5,57.54,57.46,57.53,64995.0,53.6413,53.6787,53.604,53.6693,64995.0
2019-10-28 13:10:00,57.54,57.67,57.53,57.61,253436.0,53.6787,53.7999,53.6693,53.744,253436.0
2019-10-28 13:20:00,57.62,57.64,57.45,57.49,90858.0,53.7533,53.7719,53.5947,53.632,90858.0
2019-10-28 13:30:00,57.49,57.51,57.45,57.5,40903.0,53.632,53.6507,53.5947,53.6413,40903.0
2019-10-28 13:40:00,57.5,57.59,57.49,57.58,43627.0,53.6413,53.7253,53.632,53.716,43627.0
2019-10-28 13:50:00,57.59,57.61,57.55,57.58,37451.0,53.7253,53.744,53.688,53.716,37451.0
2019-10-28 14:00:00,57.58,57.67,57.57,57.67,32188.0,53.716,53.7999,53.7066,53.7999,32188.0
2019-10-28 14:10:00,57.68,57.71,57.65,57.71,35500.0,53.8093,53.8372,53.7813,53.8372,35500.0
2019-10-28 14:20:00,57.71,57.72,57.64,57.69,42860.0,53.8372,53.8466,53.7719,53.8186,42860.0
2019-10-28 14:30:00,57.69,57.78,57.64,57.71,121212.0,53.8186,53.9026,53.7719,53.8372,121212.0
2019-10-28 14:40:00,57.7,57.72,57.62,57.69,37834.0,53.8279,53.8466,53.7533,53.8186,37834.0
2019-10-28 14:50:00,57.69,57.8,57.68,57.77,91750.0,53.8186,53.9212,53.8093,53.8932,91750.0
2019-10-28 15:00:00,57.78,57.78,57.69,57.71,50024.0,53.9026,53.9026,53.8186,53.8372,50024.0
2019-10-28 15:10:00,57.71,57.76,57.65,57.71,123515.0,53.8372,53.8839,53.7813,53.8372,123515.0
2019-10-28 15:20:00,57.71,57.74,57.67,57.68,70990.0,53.8372,53.8652,53.7999,53.8093,70990.0
2019-10-28 15:30:00,57.68,57.69,57.62,57.67,103784.0,53.8093,53.8186,53.7533,53.7999,103784.0
2019-10-28 15:40:00,57.66,57.71,57.64,57.71,121317.0,53.7906,53.8372,53.7719,53.8372,121317.0
2019-10-28 15:50:00,57.7,57.71,57.5,57.63,354654.0,53.8279,53.8372,53.6413,53.7626,354654.0
2019-10-29 09:30:00,57.61,57.71,57.51,57.64,93458.0,53.744,53.8372,53.6507,53.7719,93458.0
2019-10-29 09:40:00,57.64,57.88,57.57,57.84,63379.0,53.7719,53.9958,53.7066,53.9585,63379.0
2019-10-29 09:50:00,57.85,57.9,57.72,57.74,90495.0,53.9679,54.0145,53.8466,53.8652,90495.0
2019-10-29 10:00:00,57.76,57.81,57.63,57.65,80259.0,53.8839,53.9305,53.7626,53.7813,80259.0
2019-10-29 10:10:00,57.65,57.67,57.46,57.52,66398.0,53.7813,53.7999,53.604,53.66,66398.0
2019-10-29 10:20:00,57.52,57.6,57.5,57.52,40391.0,53.66,53.7346,53.6413,53.66,40391.0
2019-10-29 10:30:00,57.51,57.62,57.46,57.6,44064.0,53.6507,53.7533,53.604,53.7346,44064.0
2019-10-29 10:40:00,57.6,57.62,57.52,57.55,53319.0,53.7346,53.7533,53.66,53.688,53319.0
2019-10-29 10:50:00,57.55,57.74,57.55,57.7,63617.0,53.688,53.8652,53.688,53.8279,63617.0
2019-10-29 11:00:00,57.71,57.74,57.55,57.57,48224.0,53.8372,53.8652,53.688,53.7066,48224.0
2019-10-29 11:10:00,57.58,57.59,57.39,57.4,57096.0,53.716,53.7253,53.5387,53.5481,57096.0
2019-10-29 11:20:00,57.39,57.44,57.34,57.44,43028.0,53.5387,53.5854,53.4921,53.5854,43028.0
2019-10-29 11:30:00,57.44,57.47,57.38,57.45,38794.0,53.5854,53.6134,53.5294,53.5947,38794.0
2019-10-29 11:40:00,57.44,57.45,57.34,57.43,26843.0,53.5854,53.5947,53.4921,53.576,26843.0
2019-10-29 11:50:00,57.43,57.53,57.36,57.42,44748.0,53.576,53.6693,53.5107,53.5667,44748.0
2019-10-29 12:00:00,57.41,57.47,57.31,57.45,48454.0,53.5574,53.6134,53.4641,53.5947,48454.0
2019-10-29 12:10:00,57.45,57.49,57.41,57.48,22065.0,53.5947,53.632,53.5574,53.6227,22065.0
2019-10-29 12:20:00,57.48,57.56,57.47,57.53,36359.0,53.6227,53.6973,53.6134,53.6693,36359.0
2019-10-29 12:30:00,57.53,57.57,57.48,57.48,70439.0,53.6693,53.7066,53.6227,53.6227,70439.0
2019-10-29 12:40:00,57.48,57.61,57.48,57.58,64725.0,53.6227,53.744,53.6227,53.716,64725.0
2019-10-29 12:50:00,57.58,57.64,57.52,57.54,29897.0,53.716,53.7719,53.66,53.6787,29897.0
2019-10-29 13:00:00,57.55,57.6,57.54,57.58,28786.0,53.688,53.7346,53.6787,53.716,28786.0
2019-10-29 13:10:00,57.58,57.58,57.54,57.55,32667.0,53.716,53.716,53.6787,53.688,32667.0
2019-10-29 13:20:00,57.55,57.6,57.55,57.57,22153.0,53.688,53.7346,53.688,53.7066,22153.0
2019-10-29 13:30:00,57.57,57.6,57.55,57.58,25131.0,53.7066,53.7346,53.688,53.716,25131.0
2019-10-29 13:40:00,57.58,57.58,57.53,57.55,26326.0,53.716,53.716,53.6693,53.688,26326.0
2019-10-29 13:50:00,57.55,57.56,57.52,57.54,26408.0,53.688,53.6973,53.66,53.6787,26408.0
2019-10-29 14:00:00,57.54,57.56,57.5,57.54,30279.0,53.6787,53.6973,53.6413,53.6787,30279.0
2019-10-29 14:10:00,57.54,57.56,57.53,57.55,23639.0,53.6787,53.6973,53.6693,53.688,23639.0
2019-10-29 14:20:00,57.54,57.63,57.53,57.63,39146.0,53.6787,53.7626,53.6693,53.7626,39146.0
2019-10-29 14:30:00,57.63,57.68,57.61,57.65,35870.0,53.7626,53.8093,53.744,53.7813,35870.0
2019-10-29 14:40:00,57.65,57.69,57.63,57.68,44265.0,53.7813,53.8186,53.7626,53.8093,44265.0
2019-10-29 14:50:00,57.68,57.71,57.5,57.5,56384.0,53.8093,53.8372,53.6413,53.6413,56384.0
2019-10-29 15:00:00,57.49,57.56,57.49,57.5,55349.0,53.632,53.6973,53.632,53.6413,55349.0
2019-10-29 15:10:00,57.49,57.57,57.49,57.55,45792.0,53.632,53.7066,53.632,53.688,45792.0
2019-10-29 15:20:00,57.55,57.59,57.52,57.52,55363.0,53.688,53.7253,53.66,53.66,55363.0
2019-10-29 15:30:00,57.53,57.54,57.44,57.46,85801.0,53.6693,53.6787,53.5854,53.604,85801.0
2019-10-29 15:40:00,57.46,57.46,57.14,57.19,183345.0,53.604,53.604,53.3055,53.3521,183345.0
2019-10-29 15:50:00,57.19,57.24,57.17,57.21,320539.0,53.3521,53.3988,53.3335,53.3708,320539.0
2019-10-30 09:30:00,57.19,57.27,57.09,57.16,44538.0,53.3521,53.4268,53.2589,53.3242,44538.0
2019-10-30 09:40:00,57.14,57.19,57.03,57.05,19295.0,53.3055,53.3521,53.2029,53.2215,19295.0
2019-10-30 09:50:00,57.08,57.08,56.85,56.85,37143.0,53.2495,53.2495,53.035,53.035,37143.0
2019-10-30 10:00:00,56.85,56.85,56.59,56.72,52732.0,53.035,53.035,52.7924,52.9137,52732.0
2019-10-30 10:10:00,56.74,56.74,56.48,56.64,61381.0,52.9323,52.9323,52.6898,52.8391,61381.0
2019-10-30 10:20:00,56.63,56.67,56.58,56.62,44000.0,52.8297,52.867,52.7831,52.8204,44000.0
2019-10-30 10:30:00,56.61,56.67,56.52,56.55,36974.0,52.8111,52.867,52.7271,52.7551,36974.0
2019-10-30 10:40:00,56.55,56.78,56.55,56.68,33545.0,52.7551,52.9697,52.7551,52.8764,33545.0
2019-10-30 10:50:00,56.66,56.78,56.63,56.7,24549.0,52.8577,52.9697,52.8297,52.895,24549.0
2019-10-30 11:00:00,56.7,56.83,56.69,56.77,29439.0,52.895,53.0163,52.8857,52.9603,29439.0
2019-10-30 11:10:00,56.77,56.79,56.7,56.7,29919.0,52.9603,52.979,52.895,52.895,29919.0
2019-10-30 11:20:00,56.69,56.69,56.57,56.59,36142.0,52.8857,52.8857,52.7737,52.7924,36142.0
2019-10-30 11:30:00,56.59,56.66,56.58,56.6,39260.0,52.7924,52.8577,52.7831,52.8017,39260.0
2019-10-30 11:40:00,56.6,56.69,56.59,56.68,22121.0,52.8017,52.8857,52.7924,52.8764,22121.0
2019-10-30 11:50:00,56.67,56.73,56.67,56.71,19566.0,52.867,52.923,52.867,52.9044,19566.0
2019-10-30 12:00:00,56.71,56.79,56.68,56.74,38051.0,52.9044,52.979,52.8764,52.9323,38051.0
2019-10-30 12:10:00,56.73,56.76,56.64,56.65,25177.0,52.923,52.951,52.8391,52.8484,25177.0
2019-10-30 12:20:00,56.65,56.75,56.65,56.75,25932.0,52.8484,52.9417,52.8484,52.9417,25932.0
2019-10-30 12:30:00,56.75,56.88,56.73,56.85,43404.0,52.9417,53.0629,52.923,53.035,43404.0
2019-10-30 12:40:00,56.85,56.92,56.85,56.87,14835.0,53.035,53.1003,53.035,53.0536,14835.0
2019-10-30 12:50:00,56.87,56.97,56.86,56.97,18472.0,53.0536,53.1469,53.0443,53.1469,18472.0
2019-10-30 13:00:00,56.97,57.01,56.93,56.94,22662.0,53.1469,53.1842,53.1096,53.1189,22662.0
2019-10-30 13:10:00,56.94,56.94,56.87,56.88,14595.0,53.1189,53.1189,53.0536,53.0629,14595.0
2019-10-30 13:20:00,56.88,56.95,56.87,56.95,20106.0,53.0629,53.1282,53.0536,53.1282,20106.0
2019-10-30 13:30:00,56.94,57.0,56.92,56.97,20446.0,53.1189,53.1749,53.1003,53.1469,20446.0
2019-10-30 13:40:00,56.97,57.03,56.89,56.91,63890.0,53.1469,53.2029,53.0723,53.0909,63890.0
2019-10-30 13:50:00,56.9,56.92,56.85,56.86,29421.0,53.0816,53.1003,53.035,53.0443,29421.0
2019-10-30 14:00:00,56.83,56.99,56.8,56.94,25324.0,53.0163,53.1656,52.9883,53.1189,25324.0
2019-10-30 14:10:00,56.94,57.01,56.91,56.93,29196.0,53.1189,53.1842,53.0909,53.1096,29196.0
2019-10-30 14:20:00,56.93,56.98,56.89,56.94,26312.0,53.1096,53.1562,53.0723,53.1189,26312.0
2019-10-30 14:30:00,56.94,56.96,56.82,56.86,25490.0,53.1189,53.1376,53.007,53.0443,25490.0
2019-10-30 14:40:00,56.85,56.91,56.78,56.81,81847.0,53.035,53.0909,52.9697,52.9976,81847.0
2019-10-30 14:50:00,56.82,56.95,56.81,56.93,41621.0,53.007,53.1282,52.9976,53.1096,41621.0
2019-10-30 15:00:00,56.93,57.0,56.89,56.96,40261.0,53.1096,53.1749,53.0723,53.1376,40261.0
2019-10-30 15:10:00,56.96,56.99,56.9,56.94,28788.0,53.1376,53.1656,53.0816,53.1189,28788.0
2019-10-30 15:20:00,56.94,57.07,56.94,56.99,45606.0,53.1189,53.2402,53.1189,53.1656,45606.0
2019-10-30 15:30:00,56.98,57.0,56.92,56.98,51658.0,53.1562,53.1749,53.1003,53.1562,51658.0
2019-10-30 15:40:00,56.98,57.05,56.96,57.01,79651.0,53.1562,53.2215,53.1376,53.1842,79651.0
2019-10-30 15:50:00,57.01,57.13,57.0,57.04,235240.0,53.1842,53.2962,53.1749,53.2122,235240.0
2019-10-31 09:30:00,56.55,56.64,56.21,56.29,150679.0,52.7551,52.8391,52.4379,52.5125,150679.0
2019-10-31 09:40:00,56.31,56.43,56.15,56.19,66981.0,52.5312,52.6431,52.3819,52.4193,66981.0
2019-10-31 09:50:00,56.17,56.33,56.1,56.23,64268.0,52.4006,52.5499,52.3353,52.4566,64268.0
2019-10-31 10:00:00,56.25,56.25,56.06,56.1,46194.0,52.4752,52.4752,52.298,52.3353,46194.0
2019-10-31 10:10:00,56.08,56.1,55.92,55.96,79634.0,52.3166,52.3353,52.1674,52.2047,79634.0
2019-10-31 10:20:00,55.96,55.98,55.76,55.76,57834.0,52.2047,52.2233,52.0181,52.0181,57834.0
2019-10-31 10:30:00,55.76,55.9,55.73,55.88,57578.0,52.0181,52.1487,51.9901,52.1301,57578.0
2019-10-31 10:40:00,55.89,55.98,55.87,55.97,24687.0,52.1394,52.2233,52.1207,52.214,24687.0
2019-10-31 10:50:00,55.97,56.14,55.97,56.12,30688.0,52.214,52.3726,52.214,52.3539,30688.0
2019-10-31 11:00:00,56.13,56.24,56.08,56.21,35279.0,52.3633,52.4659,52.3166,52.4379,35279.0
2019-10-31 11:10:00,56.21,56.21,55.97,55.97,17978.0,52.4379,52.4379,52.214,52.214,17978.0
2019-10-31 11:20:00,55.98,56.0,55.91,55.98,43862.0,52.2233,52.242,52.158,52.2233,43862.0
2019-10-31 11:30:00,55.98,56.07,55.96,55.99,30860.0,52.2233,52.3073,52.2047,52.2327,30860.0
2019-10-31 11:40:00,56.01,56.05,55.95,56.04,22663.0,52.2513,52.2886,52.1954,52.2793,22663.0
2019-10-31 11:50:00,56.05,56.07,56.02,56.05,20574.0,52.2886,52.3073,52.2607,52.2886,20574.0
2019-10-31 12:00:00,56.05,56.06,55.92,55.93,31512.0,52.2886,52.298,52.1674,52.1767,31512.0
2019-10-31 12:10:00,55.91,55.94,55.86,55.9,31855.0,52.158,52.186,52.1114,52.1487,31855.0
2019-10-31 12:20:00,55.91,55.93,55.86,55.86,20933.0,52.158,52.1767,52.1114,52.1114,20933.0
2019-10-31 12:30:00,55.86,55.9,55.82,55.87,24856.0,52.1114,52.1487,52.0741,52.1207,24856.0
2019-10-31 12:40:00,55.87,55.88,55.8,55.8,21455.0,52.1207,52.1301,52.0554,52.0554,21455.0
2019-10-31 12:50:00,55.8,55.81,55.77,55.78,24615.0,52.0554,52.0648,52.0274,52.0368,24615.0
2019-10-31 13:00:00,55.78,55.85,55.76,55.85,23586.0,52.0368,52.1021,52.0181,52.1021,23586.0
2019-10-31 13:10:00,55.84,56.02,55.83,55.98,38615.0,52.0927,52.2607,52.0834,52.2233,38615.0
2019-10-31 13:20:00,55.99,56.02,55.92,56.01,36062.0,52.2327,52.2607,52.1674,52.2513,36062.0
2019-10-31 13:30:00,56.01,56.01,55.94,55.96,24070.0,52.2513,52.2513,52.186,52.2047,24070.0
2019-10-31 13:40:00,55.97,55.98,55.9,55.95,23613.0,52.214,52.2233,52.1487,52.1954,23613.0
2019-10-31 13:50:00,55.94,56.0,55.94,55.99,21668.0,52.186,52.242,52.186,52.2327,21668.0
2019-10-31 14:00:00,55.99,56.09,55.93,56.09,31316.0,52.2327,52.326,52.1767,52.326,31316.0
2019-10-31 14:10:00,56.08,56.14,56.07,56.07,29919.0,52.3166,52.3726,52.3073,52.3073,29919.0
2019-10-31 14:20:00,56.07,56.09,56.0,56.07,22238.0,52.3073,52.326,52.242,52.3073,22238.0
2019-10-31 14:30:00,56.08,56.1,56.02,56.05,20592.0,52.3166,52.3353,52.2607,52.2886,20592.0
2019-10-31 14:40:00,56.04,56.05,55.92,55.97,32498.0,52.2793,52.2886,52.1674,52.214,32498.0
2019-10-31 14:50:00,55.96,56.01,55.92,56.01,26408.0,52.2047,52.2513,52.1674,52.2513,26408.0
2019-10-31 15:00:00,56.01,56.08,55.98,56.06,39147.0,52.2513,52.3166,52.2233,52.298,39147.0
2019-10-31 15:10:00,56.06,56.16,56.05,56.11,40450.0,52.298,52.3913,52.2886,52.3446,40450.0
2019-10-31 15:20:00,56.12,56.14,55.96,55.97,67222.0,52.3539,52.3726,52.2047,52.214,67222.0
2019-10-31 15:30:00,55.98,56.16,55.97,56.06,119700.0,52.2233,52.3913,52.214,52.298,119700.0
2019-10-31 15:40:00,56.07,56.11,56.06,56.08,72232.0,52.3073,52.3446,52.298,52.3166,72232.0
2019-10-31 15:50:00,56.07,56.16,56.0,56.13,227161.0,52.3073,52.3913,52.242,52.3633,227161.0
2019-11-01 09:30:00,56.34,56.34,55.93,55.95,99075.0,52.5592,52.5592,52.1767,52.1954,99075.0
2019-11-01 09:40:00,55.96,56.04,55.85,56.04,61661.0,52.2047,52.2793,52.1021,52.2793,61661.0
2019-11-01 09:50:00,56.05,56.12,55.9,56.12,74442.0,52.2886,52.3539,52.1487,52.3539,74442.0
2019-11-01 10:00:00,56.09,56.35,56.08,56.3,49604.0,52.326,52.5685,52.3166,52.5219,49604.0
2019-11-01 10:10:00,56.3,56.31,56.18,56.22,27574.0,52.5219,52.5312,52.4099,52.4472,27574.0
2019-11-01 10:20:00,56.22,56.28,56.2,56.22,28364.0,52.4472,52.5032,52.4286,52.4472,28364.0
2019-11-01 10:30:00,56.22,56.31,56.18,56.3,44411.0,52.4472,52.5312,52.4099,52.5219,44411.0
2019-11-01 10:40:00,56.31,56.37,56.23,56.27,26128.0,52.5312,52.5872,52.4566,52.4939,26128.0
2019-11-01 10:50:00,56.27,56.27,56.15,56.16,49892.0,52.4939,52.4939,52.3819,52.3913,49892.0
2019-11-01 11:00:00,56.16,56.2,56.12,56.18,26942.0,52.3913,52.4286,52.3539,52.4099,26942.0
2019-11-01 11:10:00,56.18,56.22,56.14,56.15,26618.0,52.4099,52.4472,52.3726,52.3819,26618.0
2019-11-01 11:20:00,56.14,56.14,55.98,56.01,33725.0,52.3726,52.3726,52.2233,52.2513,33725.0
2019-11-01 11:30:00,56.01,56.07,55.96,56.05,30255.0,52.2513,52.3073,52.2047,52.2886,30255.0
2019-11-01 11:40:00,56.05,56.09,56.02,56.07,16773.0,52.2886,52.326,52.2607,52.3073,16773.0
2019-11-01 11:50:00,56.07,56.1,56.03,56.03,21402.0,52.3073,52.3353,52.27,52.27,21402.0
2019-11-01 12:00:00,56.04,56.08,55.99,56.01,45483.0,52.2793,52.3166,52.2327,52.2513,45483.0
2019-11-01 12:10:00,56.01,56.03,55.97,56.0,18399.0,52.2513,52.27,52.214,52.242,18399.0
2019-11-01 12:20:00,56.01,56.02,55.97,56.02,14350.0,52.2513,52.2607,52.214,52.2607,14350.0
2019-11-01 12:30:00,56.02,56.13,56.02,56.13,19276.0,52.2607,52.3633,52.2607,52.3633,19276.0
2019-11-01 12:40:00,56.12,56.13,56.05,56.06,23645.0,52.3539,52.3633,52.2886,52.298,23645.0
2019-11-01 12:50:00,56.05,56.06,55.96,55.99,23779.0,52.2886,52.298,52.2047,52.2327,23779.0
2019-11-01 13:00:00,55.99,56.01,55.96,55.98,20216.0,52.2327,52.2513,52.2047,52.2233,20216.0
2019-11-01 13:10:00,55.98,56.0,55.95,55.99,20562.0,52.2233,52.242,52.1954,52.2327,20562.0
2019-11-01 13:20:00,55.98,56.04,55.98,56.01,30425.0,52.2233,52.2793,52.2233,52.2513,30425.0
2019-11-01 13:30:00,56.01,56.07,56.0,56.06,12442.0,52.2513,52.3073,52.242,52.298,12442.0
2019-11-01 13:40:00,56.06,56.09,56.03,56.09,17787.0,52.298,52.326,52.27,52.326,17787.0
2019-11-01 13:50:00,56.08,56.1,56.05,56.1,15871.0,52.3166,52.3353,52.2886,52.3353,15871.0
2019-11-01 14:00:00,56.09,56.14,56.08,56.1,24249.0,52.326,52.3726,52.3166,52.3353,24249.0
2019-11-01 14:10:00,56.1,56.14,56.09,56.11,19219.0,52.3353,52.3726,52.326,52.3446,19219.0
2019-11-01 14:20:00,56.11,56.12,56.07,56.1,50317.0,52.3446,52.3539,52.3073,52.3353,50317.0
2019-11-01 14:30:00,56.1,56.11,56.04,56.05,23783.0,52.3353,52.3446,52.2793,52.2886,23783.0
2019-11-01 14:40:00,56.04,56.05,56.01,56.02,18984.0,52.2793,52.2886,52.2513,52.2607,18984.0
2019-11-01 14:50:00,56.02,56.07,56.01,56.05,18559.0,52.2607,52.3073,52.2513,52.2886,18559.0
2019-11-01 15:00:00,56.04,56.08,56.04,56.07,33431.0,52.2793,52.3166,52.2793,52.3073,33431.0
2019-11-01 15:10:00,56.05,56.15,56.04,56.13,48400.0,52.2886,52.3819,52.2793,52.3633,48400.0
2019-11-01 15:20:00,56.13,56.14,56.04,56.12,44439.0,52.3633,52.3726,52.2793,52.3539,44439.0
2019-11-01 15:30:00,56.11,56.27,56.09,56.24,69091.0,52.3446,52.4939,52.326,52.4659,69091.0
2019-11-01 15:40:00,56.23,56.29,56.15,56.2,83328.0,52.4566,52.5125,52.3819,52.4286,83328.0
2019-11-01 15:50:00,56.2,56.27,56.14,56.27,228046.0,52.4286,52.4939,52.3726,52.4939,228046.0
2019-11-04 09:30:00,56.53,56.73,56.4,56.4,69661.0,52.7364,52.923,52.6152,52.6152,69661.0
2019-11-04 09:40:00,56.38,56.71,56.37,56.71,55978.0,52.5965,52.9044,52.5872,52.9044,55978.0
2019-11-04 09:50:00,56.72,56.73,56.62,56.63,46209.0,52.9137,52.923,52.8204,52.8297,46209.0
2019-11-04 10:00:00,56.63,56.63,56.54,56.56,60284.0,52.8297,52.8297,52.7458,52.7644,60284.0
2019-11-04 10:10:00,56.58,56.6,56.5,56.58,50779.0,52.7831,52.8017,52.7084,52.7831,50779.0
2019-11-04 10:20:00,56.57,56.77,56.56,56.77,65285.0,52.7737,52.9603,52.7644,52.9603,65285.0
2019-11-04 10:30:00,56.77,56.77,56.66,56.72,36514.0,52.9603,52.9603,52.8577,52.9137,36514.0
2019-11-04 10:40:00,56.72,56.77,56.71,56.75,35602.0,52.9137,52.9603,52.9044,52.9417,35602.0
2019-11-04 10:50:00,56.75,56.78,56.72,56.73,23572.0,52.9417,52.9697,52.9137,52.923,23572.0
2019-11-04 11:00:00,56.72,56.84,56.72,56.76,42182.0,52.9137,53.0256,52.9137,52.951,42182.0
2019-11-04 11:10:00,56.77,56.84,56.77,56.84,19258.0,52.9603,53.0256,52.9603,53.0256,19258.0
2019-11-04 11:20:00,56.85,56.9,56.83,56.88,23201.0,53.035,53.0816,53.0163,53.0629,23201.0
2019-11-04 11:30:00,56.9,56.9,56.79,56.83,70252.0,53.0816,53.0816,52.979,53.0163,70252.0
2019-11-04 11:40:00,56.82,56.84,56.74,56.77,15672.0,53.007,53.0256,52.9323,52.9603,15672.0
2019-11-04 11:50:00,56.78,56.8,56.74,56.79,25661.0,52.9697,52.9883,52.9323,52.979,25661.0
2019-11-04 12:00:00,56.79,56.83,56.77,56.78,17593.0,52.979,53.0163,52.9603,52.9697,17593.0
2019-11-04 12:10:00,56.79,56.79,56.7,56.71,18431.0,52.979,52.979,52.895,52.9044,18431.0
2019-11-04 12:20:00,56.72,56.73,56.67,56.7,20119.0,52.9137,52.923,52.867,52.895,20119.0
2019-11-04 12:30:00,56.7,56.73,56.68,56.7,13223.0,52.895,52.923,52.8764,52.895,13223.0
2019-11-04 12:40:00,56.71,56.75,56.71,56.75,14900.0,52.9044,52.9417,52.9044,52.9417,14900.0
2019-11-04 12:50:00,56.75,56.78,56.75,56.76,21239.0,52.9417,52.9697,52.9417,52.951,21239.0
2019-11-04 13:00:00,56.77,56.82,56.75,56.81,32081.0,52.9603,53.007,52.9417,52.9976,32081.0
2019-11-04 13:10:00,56.82,56.9,56.82,56.9,20889.0,53.007,53.0816,53.007,53.0816,20889.0
2019-11-04 13:20:00,56.91,56.92,56.87,56.9,20425.0,53.0909,53.1003,53.0536,53.0816,20425.0
2019-11-04 13:30:00,56.91,56.93,56.89,56.89,22605.0,53.0909,53.1096,53.0723,53.0723,22605.0
2019-11-04 13:40:00,56.89,56.89,56.82,56.83,26945.0,53.0723,53.0723,53.007,53.0163,26945.0
2019-11-04 13:50:00,56.83,56.9,56.82,56.9,15997.0,53.0163,53.0816,53.007,53.0816,15997.0
2019-11-04 14:00:00,56.91,56.94,56.81,56.82,31280.0,53.0909,53.1189,52.9976,53.007,31280.0
2019-11-04 14:10:00,56.82,56.88,56.81,56.87,22291.0,53.007,53.0629,52.9976,53.0536,22291.0
2019-11-04 14:20:00,56.86,56.91,56.83,56.85,24896.0,53.0443,53.0909,53.0163,53.035,24896.0
2019-11-04 14:30:00,56.86,56.86,56.8,56.82,16621.0,53.0443,53.0443,52.9883,53.007,16621.0
2019-11-04 14:40:00,56.82,56.82,56.77,56.78,21120.0,53.007,53.007,52.9603,52.9697,21120.0
2019-11-04 14:50:00,56.78,56.8,56.76,56.79,44858.0,52.9697,52.9883,52.951,52.979,44858.0
2019-11-04 15:00:00,56.79,56.84,56.75,56.84,27421.0,52.979,53.0256,52.9417,53.0256,27421.0
2019-11-04 15:10:00,56.83,56.85,56.76,56.85,34490.0,53.0163,53.035,52.951,53.035,34490.0
2019-11-04 15:20:00,56.84,56.87,56.75,56.77,37620.0,53.0256,53.0536,52.9417,52.9603,37620.0
2019-11-04 15:30:00,56.77,56.81,56.74,56.79,61029.0,52.9603,52.9976,52.9323,52.979,61029.0
2019-11-04 15:40:00,56.79,56.9,56.79,56.9,105549.0,52.979,53.0816,52.979,53.0816,105549.0
2019-11-04 15:50:00,56.9,56.99,56.88,56.98,200307.0,53.0816,53.1656,53.0629,53.1562,200307.0
2019-11-05 09:30:00,57.16,57.42,57.01,57.27,103885.0,53.3242,53.5667,53.1842,53.4268,103885.0
2019-11-05 09:40:00,57.29,57.65,57.29,57.64,109691.0,53.4454,53.7813,53.4454,53.7719,109691.0
2019-11-05 09:50:00,57.66,57.72,57.51,57.54,84551.0,53.7906,53.8466,53.6507,53.6787,84551.0
2019-11-05 10:00:00,57.57,57.69,57.45,57.45,45528.0,53.7066,53.8186,53.5947,53.5947,45528.0
2019-11-05 10:10:00,57.42,57.42,57.29,57.4,61866.0,53.5667,53.5667,53.4454,53.5481,61866.0
2019-11-05 10:20:00,57.4,57.49,57.35,57.47,34117.0,53.5481,53.632,53.5014,53.6134,34117.0
2019-11-05 10:30:00,57.47,57.49,57.33,57.33,29298.0,53.6134,53.632,53.4827,53.4827,29298.0
2019-11-05 10:40:00,57.33,57.36,57.24,57.25,24475.0,53.4827,53.5107,53.3988,53.4081,24475.0
2019-11-05 10:50:00,57.26,57.48,57.25,57.46,39436.0,53.4174,53.6227,53.4081,53.604,39436.0
2019-11-05 11:00:00,57.47,57.52,57.45,57.47,35311.0,53.6134,53.66,53.5947,53.6134,35311.0
2019-11-05 11:10:00,57.48,57.5,57.43,57.49,35696.0,53.6227,53.6413,53.576,53.632,35696.0
2019-11-05 11:20:00,57.51,57.68,57.41,57.67,65665.0,53.6507,53.8093,53.5574,53.7999,65665.0
2019-11-05 11:30:00,57.68,57.82,57.68,57.74,53638.0,53.8093,53.9399,53.8093,53.8652,53638.0
2019-11-05 11:40:00,57.73,57.9,57.68,57.77,133501.0,53.8559,54.0145,53.8093,53.8932,133501.0
2019-11-05 11:50:00,57.77,57.81,57.72,57.77,32678.0,53.8932,53.9305,53.8466,53.8932,32678.0
2019-11-05 12:00:00,57.76,57.79,57.72,57.76,32256.0,53.8839,53.9119,53.8466,53.8839,32256.0
2019-11-05 12:10:00,57.76,57.81,57.74,57.78,29518.0,53.8839,53.9305,53.8652,53.9026,29518.0
2019-11-05 12:20:00,57.78,57.8,57.66,57.7,34389.0,53.9026,53.9212,53.7906,53.8279,34389.0
2019-11-05 12:30:00,57.71,57.78,57.67,57.78,28824.0,53.8372,53.9026,53.7999,53.9026,28824.0
2019-11-05 12:40:00,57.78,57.8,57.72,57.78,22426.0,53.9026,53.9212,53.8466,53.9026,22426.0
2019-11-05 12:50:00,57.79,57.82,57.77,57.8,22313.0,53.9119,53.9399,53.8932,53.9212,22313.0
2019-11-05 13:00:00,57.8,57.83,57.78,57.82,21481.0,53.9212,53.9492,53.9026,53.9399,21481.0
2019-11-05 13:10:00,57.82,57.88,57.8,57.84,46360.0,53.9399,53.9958,53.9212,53.9585,46360.0
2019-11-05 13:20:00,57.84,57.86,57.8,57.85,18143.0,53.9585,53.9772,53.9212,53.9679,18143.0
2019-11-05 13:30:00,57.85,57.95,57.84,57.95,34144.0,53.9679,54.0611,53.9585,54.0611,34144.0
2019-11-05 13:40:00,57.95,57.98,57.84,57.86,40259.0,54.0611,54.0891,53.9585,53.9772,40259.0
2019-11-05 13:50:00,57.86,57.91,57.82,57.9,26795.0,53.9772,54.0238,53.9399,54.0145,26795.0
2019-11-05 14:00:00,57.89,57.9,57.83,57.88,27280.0,54.0052,54.0145,53.9492,53.9958,27280.0
2019-11-05 14:10:00,57.89,57.93,57.88,57.92,21320.0,54.0052,54.0425,53.9958,54.0332,21320.0
2019-11-05 14:20:00,57.92,57.93,57.88,57.9,21093.0,54.0332,54.0425,53.9958,54.0145,21093.0
2019-11-05 14:30:00,57.91,57.92,57.88,57.9,20165.0,54.0238,54.0332,53.9958,54.0145,20165.0
2019-11-05 14:40:00,57.9,57.91,57.87,57.91,25997.0,54.0145,54.0238,53.9865,54.0238,25997.0
2019-11-05 14:50:00,57.9,57.92,57.87,57.91,31430.0,54.0145,54.0332,53.9865,54.0238,31430.0
2019-11-05 15:00:00,57.9,57.93,57.85,57.86,54085.0,54.0145,54.0425,53.9679,53.9772,54085.0
2019-11-05 15:10:00,57.86,57.87,57.79,57.8,33719.0,53.9772,53.9865,53.9119,53.9212,33719.0
2019-11-05 15:20:00,57.79,57.85,57.75,57.83,52372.0,53.9119,53.9679,53.8746,53.9492,52372.0
2019-11-05 15:30:00,57.83,57.93,57.82,57.93,76272.0,53.9492,54.0425,53.9399,54.0425,76272.0
2019-11-05 15:40:00,57.93,57.95,57.85,57.88,126548.0,54.0425,54.0611,53.9679,53.9958,126548.0
2019-11-05 15:50:00,57.87,57.89,57.8,57.89,275244.0,53.9865,54.0052,53.9212,54.0052,275244.0
2019-11-06 09:30:00,57.9,57.9,57.42,57.62,99525.0,54.0145,54.0145,53.5667,53.7533,99525.0
2019-11-06 09:40:00,57.65,57.67,57.26,57.31,106229.0,53.7813,53.7999,53.4174,53.4641,106229.0
2019-11-06 09:50:00,57.33,57.53,57.31,57.48,41959.0,53.4827,53.6693,53.4641,53.6227,41959.0
2019-11-06 10:00:00,57.47,57.47,57.12,57.12,38776.0,53.6134,53.6134,53.2868,53.2868,38776.0
2019-11-06 10:10:00,57.13,57.14,57.04,57.1,47138.0,53.2962,53.3055,53.2122,53.2682,47138.0
2019-11-06 10:20:00,57.1,57.19,57.08,57.14,42557.0,53.2682,53.3521,53.2495,53.3055,42557.0
2019-11-06 10:30:00,57.12,57.24,57.1,57.23,43455.0,53.2868,53.3988,53.2682,53.3895,43455.0
2019-11-06 10:40:00,57.22,57.29,57.2,57.21,54218.0,53.3801,53.4454,53.3615,53.3708,54218.0
2019-11-06 10:50:00,57.21,57.34,57.2,57.34,26361.0,53.3708,53.4921,53.3615,53.4921,26361.0
2019-11-06 11:00:00,57.34,57.39,57.31,57.34,24573.0,53.4921,53.5387,53.4641,53.4921,24573.0
2019-11-06 11:10:00,57.34,57.36,57.27,57.28,19958.0,53.4921,53.5107,53.4268,53.4361,19958.0
2019-11-06 11:20:00,57.27,57.3,57.22,57.25,34283.0,53.4268,53.4548,53.3801,53.4081,34283.0
2019-11-06 11:30:00,57.26,57.35,57.26,57.3,19825.0,53.4174,53.5014,53.4174,53.4548,19825.0
2019-11-06 11:40:00,57.3,57.35,57.07,57.15,66060.0,53.4548,53.5014,53.2402,53.3148,66060.0
2019-11-06 11:50:00,57.14,57.17,57.06,57.15,22849.0,53.3055,53.3335,53.2309,53.3148,22849.0
2019-11-06 12:00:00,57.16,57.23,57.15,57.21,24498.0,53.3242,53.3895,53.3148,53.3708,24498.0
2019-11-06 12:10:00,57.21,57.21,57.17,57.19,15126.0,53.3708,53.3708,53.3335,53.3521,15126.0
2019-11-06 12:20:00,57.19,57.21,57.12,57.15,22846.0,53.3521,53.3708,53.2868,53.3148,22846.0
2019-11-06 12:30:00,57.16,57.23,57.14,57.23,35804.0,53.3242,53.3895,53.3055,53.3895,35804.0
2019-11-06 12:40:00,57.24,57.27,57.23,57.25,28440.0,53.3988,53.4268,53.3895,53.4081,28440.0
2019-11-06 12:50:00,57.24,57.36,57.23,57.36,19409.0,53.3988,53.5107,53.3895,53.5107,19409.0
2019-11-06 13:00:00,57.37,57.4,57.28,57.29,24437.0,53.5201,53.5481,53.4361,53.4454,24437.0
2019-11-06 13:10:00,57.29,57.42,57.29,57.38,20548.0,53.4454,53.5667,53.4454,53.5294,20548.0
2019-11-06 13:20:00,57.38,57.45,57.37,57.43,29696.0,53.5294,53.5947,53.5201,53.576,29696.0
2019-11-06 13:30:00,57.42,57.49,57.4,57.49,29025.0,53.5667,53.632,53.5481,53.632,29025.0
2019-11-06 13:40:00,57.5,57.52,57.46,57.46,31978.0,53.6413,53.66,53.604,53.604,31978.0
2019-11-06 13:50:00,57.47,57.61,57.47,57.61,28131.0,53.6134,53.744,53.6134,53.744,28131.0
2019-11-06 14:00:00,57.61,57.66,57.51,57.52,76298.0,53.744,53.7906,53.6507,53.66,76298.0
2019-11-06 14:10:00,57.52,57.52,57.27,57.47,120844.0,53.66,53.66,53.4268,53.6134,120844.0
2019-11-06 14:20:00,57.47,57.52,57.43,57.51,23610.0,53.6134,53.66,53.576,53.6507,23610.0
2019-11-06 14:30:00,57.51,57.59,57.51,57.59,20820.0,53.6507,53.7253,53.6507,53.7253,20820.0
2019-11-06 14:40:00,57.59,57.63,57.58,57.61,20406.0,53.7253,53.7626,53.716,53.744,20406.0
2019-11-06 14:50:00,57.61,57.65,57.56,57.59,22239.0,53.744,53.7813,53.6973,53.7253,22239.0
2019-11-06 15:00:00,57.59,57.64,57.59,57.63,25511.0,53.7253,53.7719,53.7253,53.7626,25511.0
2019-11-06 15:10:00,57.62,57.67,57.59,57.66,31687.0,53.7533,53.7999,53.7253,53.7906,31687.0
2019-11-06 15:20:00,57.66,57.7,57.63,57.67,37677.0,53.7906,53.8279,53.7626,53.7999,37677.0
2019-11-06 15:30:00,57.66,57.79,57.65,57.77,60101.0,53.7906,53.9119,53.7813,53.8932,60101.0
2019-11-06 15:40:00,57.77,57.77,57.7,57.74,78419.0,53.8932,53.8932,53.8279,53.8652,78419.0
2019-11-06 15:50:00,57.75,57.88,57.75,57.86,280602.0,53.8746,53.9958,53.8746,53.9772,280602.0
2019-11-07 09:30:00,58.0,58.29,57.86,58.28,88132.0,54.1078,54.3783,53.9772,54.369,88132.0
2019-11-07 09:40:00,58.27,58.36,58.16,58.17,51258.0,54.3597,54.4436,54.257,54.2664,51258.0
2019-11-07 09:50:00,58.16,58.35,58.15,58.22,35213.0,54.257,54.4343,54.2477,54.313,35213.0
2019-11-07 10:00:00,58.22,58.23,58.02,58.04,72843.0,54.313,54.3224,54.1264,54.1451,72843.0
2019-11-07 10:10:00,58.05,58.18,58.0,58.16,31904.0,54.1544,54.2757,54.1078,54.257,31904.0
2019-11-07 10:20:00,58.15,58.17,58.07,58.07,29129.0,54.2477,54.2664,54.1731,54.1731,29129.0
2019-11-07 10:30:00,58.08,58.18,58.05,58.14,24574.0,54.1824,54.2757,54.1544,54.2384,24574.0
2019-11-07 10:40:00,58.14,58.18,58.1,58.13,27812.0,54.2384,54.2757,54.2011,54.2291,27812.0
2019-11-07 10:50:00,58.12,58.22,58.12,58.21,39138.0,54.2197,54.313,54.2197,54.3037,39138.0
2019-11-07 11:00:00,58.22,58.3,58.21,58.26,45082.0,54.313,54.3877,54.3037,54.3503,45082.0
2019-11-07 11:10:00,58.26,58.37,58.22,58.37,59927.0,54.3503,54.453,54.313,54.453,59927.0
2019-11-07 11:20:00,58.37,58.41,58.29,58.3,49179.0,54.453,54.4903,54.3783,54.3877,49179.0
2019-11-07 11:30:00,58.31,58.36,58.3,58.3,33734.0,54.397,54.4436,54.3877,54.3877,33734.0
2019-11-07 11:40:00,58.31,58.31,58.23,58.24,28582.0,54.397,54.397,54.3224,54.3317,28582.0
2019-11-07 11:50:00,58.23,58.34,58.15,58.3,38494.0,54.3224,54.425,54.2477,54.3877,38494.0
2019-11-07 12:00:00,58.3,58.31,58.22,58.27,32385.0,54.3877,54.397,54.313,54.3597,32385.0
2019-11-07 12:10:00,58.28,58.33,58.22,58.29,35021.0,54.369,54.4156,54.313,54.3783,35021.0
2019-11-07 12:20:00,58.3,58.32,58.19,58.25,83832.0,54.3877,54.4063,54.285,54.341,83832.0
2019-11-07 12:30:00,58.24,58.39,58.23,58.39,38684.0,54.3317,54.4716,54.3224,54.4716,38684.0
2019-11-07 12:40:00,58.39,58.43,58.37,58.41,23776.0,54.4716,54.5089,54.453,54.4903,23776.0
2019-11-07 12:50:00,58.41,58.44,58.38,58.41,20141.0,54.4903,54.5183,54.4623,54.4903,20141.0
2019-11-07 13:00:00,58.4,58.48,58.4,58.44,41913.0,54.4809,54.5556,54.4809,54.5183,41913.0
2019-11-07 13:10:00,58.44,58.5,58.41,58.44,126126.0,54.5183,54.5742,54.4903,54.5183,126126.0
2019-11-07 13:20:00,58.44,58.44,58.37,58.42,43763.0,54.5183,54.5183,54.453,54.4996,43763.0
2019-11-07 13:30:00,58.43,58.45,58.36,58.38,30238.0,54.5089,54.5276,54.4436,54.4623,30238.0
2019-11-07 13:40:00,58.37,58.37,58.26,58.3,31394.0,54.453,54.453,54.3503,54.3877,31394.0
2019-11-07 13:50:00,58.31,58.36,58.3,58.33,57868.0,54.397,54.4436,54.3877,54.4156,57868.0
2019-11-07 14:00:00,58.34,58.39,58.34,58.36,37149.0,54.425,54.4716,54.425,54.4436,37149.0
2019-11-07 14:10:00,58.36,58.41,58.35,58.38,29614.0,54.4436,54.4903,54.4343,54.4623,29614.0
2019-11-07 14:20:00,58.38,58.38,58.34,58.37,43441.0,54.4623,54.4623,54.425,54.453,43441.0
2019-11-07 14:30:00,58.37,58.38,58.31,58.38,54049.0,54.453,54.4623,54.397,54.4623,54049.0
2019-11-07 14:40:00,58.38,58.4,58.2,58.31,60022.0,54.4623,54.4809,54.2944,54.397,60022.0
2019-11-07 14:50:00,58.31,58.35,58.26,58.3,51553.0,54.397,54.4343,54.3503,54.3877,51553.0
2019-11-07 15:00:00,58.3,58.33,58.3,58.31,24315.0,54.3877,54.4156,54.3877,54.397,24315.0
2019-11-07 15:10:00,58.3,58.32,58.25,58.25,37064.0,54.3877,54.4063,54.341,54.341,37064.0
2019-11-07 15:20:00,58.25,58.28,58.21,58.27,45715.0,54.341,54.369,54.3037,54.3597,45715.0
2019-11-07 15:30:00,58.26,58.29,58.23,58.26,58721.0,54.3503,54.3783,54.3224,54.3503,58721.0
2019-11-07 15:40:00,58.26,58.28,58.14,58.27,83231.0,54.3503,54.369,54.2384,54.3597,83231.0
2019-11-07 15:50:00,58.26,58.28,58.12,58.26,220346.0,54.3503,54.369,54.2197,54.3503,220346.0
2019-11-08 09:30:00,58.2,58.21,58.03,58.16,48539.0,54.2944,54.3037,54.1358,54.257,48539.0
2019-11-08 09:40:00,58.15,58.18,57.98,58.11,80180.0,54.2477,54.2757,54.0891,54.2104,80180.0
2019-11-08 09:50:00,58.11,58.13,58.01,58.07,70573.0,54.2104,54.2291,54.1171,54.1731,70573.0
2019-11-08 10:00:00,58.04,58.26,57.88,58.21,58714.0,54.1451,54.3503,53.9958,54.3037,58714.0
2019-11-08 10:10:00,58.2,58.28,58.15,58.28,77086.0,54.2944,54.369,54.2477,54.369,77086.0
2019-11-08 10:20:00,58.28,58.29,58.13,58.2,21560.0,54.369,54.3783,54.2291,54.2944,21560.0
2019-11-08 10:30:00,58.21,58.22,58.11,58.16,20427.0,54.3037,54.313,54.2104,54.257,20427.0
2019-11-08 10:40:00,58.17,58.26,58.17,58.23,27576.0,54.2664,54.3503,54.2664,54.3224,27576.0
2019-11-08 10:50:00,58.22,58.28,58.2,58.25,15654.0,54.313,54.369,54.2944,54.341,15654.0
2019-11-08 11:00:00,58.25,58.26,58.19,58.2,20691.0,54.341,54.3503,54.285,54.2944,20691.0
2019-11-08 11:10:00,58.2,58.23,58.15,58.17,16669.0,54.2944,54.3224,54.2477,54.2664,16669.0
2019-11-08 11:20:00,58.17,58.18,58.13,58.18,18985.0,54.2664,54.2757,54.2291,54.2757,18985.0
2019-11-08 11:30:00,58.18,58.19,58.13,58.17,22200.0,54.2757,54.285,54.2291,54.2664,22200.0
2019-11-08 11:40:00,58.17,58.26,58.12,58.12,34060.0,54.2664,54.3503,54.2197,54.2197,34060.0
2019-11-08 11:50:00,58.13,58.13,58.07,58.09,45998.0,54.2291,54.2291,54.1731,54.1917,45998.0
2019-11-08 12:00:00,58.09,58.1,58.05,58.08,17075.0,54.1917,54.2011,54.1544,54.1824,17075.0
2019-11-08 12:10:00,58.08,58.1,58.06,58.08,18238.0,54.1824,54.2011,54.1638,54.1824,18238.0
2019-11-08 12:20:00,58.09,58.12,58.06,58.07,39012.0,54.1917,54.2197,54.1638,54.1731,39012.0
2019-11-08 12:30:00,58.07,58.09,58.06,58.09,24287.0,54.1731,54.1917,54.1638,54.1917,24287.0
2019-11-08 12:40:00,58.08,58.13,58.07,58.12,26711.0,54.1824,54.2291,54.1731,54.2197,26711.0
2019-11-08 12:50:00,58.14,58.15,58.08,58.1,24336.0,54.2384,54.2477,54.1824,54.2011,24336.0
2019-11-08 13:00:00,58.09,58.15,58.09,58.15,16730.0,54.1917,54.2477,54.1917,54.2477,16730.0
2019-11-08 13:10:00,58.15,58.22,58.13,58.22,24515.0,54.2477,54.313,54.2291,54.313,24515.0
2019-11-08 13:20:00,58.22,58.26,58.21,58.26,22851.0,54.313,54.3503,54.3037,54.3503,22851.0
2019-11-08 13:30:00,58.26,58.31,58.24,58.29,15415.0,54.3503,54.397,54.3317,54.3783,15415.0
2019-11-08 13:40:00,58.29,58.3,58.25,58.29,18546.0,54.3783,54.3877,54.341,54.3783,18546.0
2019-11-08 13:50:00,58.29,58.3,58.24,58.28,24276.0,54.3783,54.3877,54.3317,54.369,24276.0
2019-11-08 14:00:00,58.29,58.34,58.28,58.3,24700.0,54.3783,54.425,54.369,54.3877,24700.0
2019-11-08 14:10:00,58.3,58.35,58.19,58.22,55842.0,54.3877,54.4343,54.285,54.313,55842.0
2019-11-08 14:20:00,58.23,58.31,58.23,58.27,85864.0,54.3224,54.397,54.3224,54.3597,85864.0
2019-11-08 14:30:00,58.27,58.3,58.23,58.27,18337.0,54.3597,54.3877,54.3224,54.3597,18337.0
2019-11-08 14:40:00,58.27,58.27,58.15,58.16,37601.0,54.3597,54.3597,54.2477,54.257,37601.0
2019-11-08 14:50:00,58.16,58.17,58.01,58.09,64079.0,54.257,54.2664,54.1171,54.1917,64079.0
2019-11-08 15:00:00,58.09,58.22,58.08,58.19,62805.0,54.1917,54.313,54.1824,54.285,62805.0
2019-11-08 15:10:00,58.19,58.23,58.16,58.22,49535.0,54.285,54.3224,54.257,54.313,49535.0
2019-11-08 15:20:00,58.21,58.25,58.17,58.19,64429.0,54.3037,54.341,54.2664,54.285,64429.0
2019-11-08 15:30:00,58.19,58.21,58.1,58.14,62131.0,54.285,54.3037,54.2011,54.2384,62131.0
2019-11-08 15:40:00,58.14,58.14,58.05,58.09,62200.0,54.2384,54.2384,54.1544,54.1917,62200.0
2019-11-08 15:50:00,58.09,58.19,58.06,58.17,247610.0,54.1917,54.285,54.1638,54.2664,247610.0
2019-11-11 09:30:00,58.01,58.04,57.7,58.02,71880.0,54.1171,54.1451,53.8279,54.1264,71880.0
2019-11-11 09:40:00,58.05,58.08,57.92,57.93,24892.0,54.1544,54.1824,54.0332,54.0425,24892.0
2019-11-11 09:50:00,57.91,57.92,57.73,57.8,41518.0,54.0238,54.0332,53.8559,53.9212,41518.0
2019-11-11 10:00:00,57.8,57.9,57.71,57.75,42800.0,53.9212,54.0145,53.8372,53.8746,42800.0
2019-11-11 10:10:00,57.76,57.78,57.68,57.73,25804.0,53.8839,53.9026,53.8093,53.8559,25804.0
2019-11-11 10:20:00,57.73,57.84,57.71,57.78,17896.0,53.8559,53.9585,53.8372,53.9026,17896.0
2019-11-11 10:30:00,57.77,57.84,57.72,57.72,22869.0,53.8932,53.9585,53.8466,53.8466,22869.0
2019-11-11 10:40:00,57.71,57.71,57.63,57.63,22099.0,53.8372,53.8372,53.7626,53.7626,22099.0
2019-11-11 10:50:00,57.64,57.7,57.61,57.64,27665.0,53.7719,53.8279,53.744,53.7719,27665.0
2019-11-11 11:00:00,57.64,57.7,57.53,57.53,30638.0,53.7719,53.8279,53.6693,53.6693,30638.0
2019-11-11 11:10:00,57.54,57.55,57.48,57.54,24828.0,53.6787,53.688,53.6227,53.6787,24828.0
2019-11-11 11:20:00,57.54,57.54,57.45,57.5,20553.0,53.6787,53.6787,53.5947,53.6413,20553.0
2019-11-11 11:30:00,57.49,57.58,57.47,57.56,16215.0,53.632,53.716,53.6134,53.6973,16215.0
2019-11-11 11:40:00,57.55,57.71,57.51,57.57,83152.0,53.688,53.8372,53.6507,53.7066,83152.0
2019-11-11 11:50:00,57.56,57.84,57.47,57.83,118574.0,53.6973,53.9585,53.6134,53.9492,118574.0
2019-11-11 12:00:00,57.82,57.94,57.79,57.86,151785.0,53.9399,54.0518,53.9119,53.9772,151785.0
2019-11-11 12:10:00,57.87,57.93,57.2,57.79,812577.0,53.9865,54.0425,53.3615,53.9119,812577.0
2019-11-11 12:20:00,57.79,57.99,57.79,57.94,116075.0,53.9119,54.0985,53.9119,54.0518,116075.0
2019-11-11 12:30:00,57.94,57.99,57.78,57.85,42059.0,54.0518,54.0985,53.9026,53.9679,42059.0
2019-11-11 12:40:00,57.85,57.91,57.82,57.83,27317.0,53.9679,54.0238,53.9399,53.9492,27317.0
2019-11-11 12:50:00,57.83,57.85,57.79,57.8,29764.0,53.9492,53.9679,53.9119,53.9212,29764.0
2019-11-11 13:00:00,57.8,57.93,57.8,57.93,23792.0,53.9212,54.0425,53.9212,54.0425,23792.0
2019-11-11 13:10:00,57.94,57.97,57.85,57.93,34141.0,54.0518,54.0798,53.9679,54.0425,34141.0
2019-11-11 13:20:00,57.93,58.08,57.92,58.08,63826.0,54.0425,54.1824,54.0332,54.1824,63826.0
2019-11-11 13:30:00,58.08,58.16,58.07,58.13,46938.0,54.1824,54.257,54.1731,54.2291,46938.0
2019-11-11 13:40:00,58.12,58.22,58.11,58.16,33987.0,54.2197,54.313,54.2104,54.257,33987.0
2019-11-11 13:50:00,58.16,58.27,58.15,58.24,31357.0,54.257,54.3597,54.2477,54.3317,31357.0
2019-11-11 14:00:00,58.24,58.24,58.17,58.2,27317.0,54.3317,54.3317,54.2664,54.2944,27317.0
2019-11-11 14:10:00,58.2,58.23,58.16,58.18,24731.0,54.2944,54.3224,54.257,54.2757,24731.0
2019-11-11 14:20:00,58.18,58.23,58.17,58.18,25542.0,54.2757,54.3224,54.2664,54.2757,25542.0
2019-11-11 14:30:00,58.18,58.18,58.13,58.15,21353.0,54.2757,54.2757,54.2291,54.2477,21353.0
2019-11-11 14:40:00,58.14,58.15,58.02,58.11,71211.0,54.2384,54.2477,54.1264,54.2104,71211.0
2019-11-11 14:50:00,58.11,58.13,58.06,58.13,26244.0,54.2104,54.2291,54.1638,54.2291,26244.0
2019-11-11 15:00:00,58.13,58.15,58.1,58.14,16533.0,54.2291,54.2477,54.2011,54.2384,16533.0
2019-11-11 15:10:00,58.13,58.14,58.09,58.09,18195.0,54.2291,54.2384,54.1917,54.1917,18195.0
2019-11-11 15:20:00,58.09,58.17,58.08,58.16,31152.0,54.1917,54.2664,54.1824,54.257,31152.0
2019-11-11 15:30:00,58.16,58.17,58.11,58.13,40945.0,54.257,54.2664,54.2104,54.2291,40945.0
2019-11-11 15:40:00,58.13,58.25,58.11,58.21,57186.0,54.2291,54.341,54.2104,54.3037,57186.0
2019-11-11 15:50:00,58.21,58.3,58.2,58.26,255401.0,54.3037,54.3877,54.2944,54.3503,255401.0
2019-11-12 09:30:00,58.34,58.41,58.1,58.3,48223.0,54.425,54.4903,54.2011,54.3877,48223.0
2019-11-12 09:40:00,58.28,58.31,58.21,58.28,32210.0,54.369,54.397,54.3037,54.369,32210.0
2019-11-12 09:50:00,58.3,58.35,58.21,58.23,26710.0,54.3877,54.4343,54.3037,54.3224,26710.0
2019-11-12 10:00:00,58.22,58.29,58.17,58.24,27127.0,54.313,54.3783,54.2664,54.3317,27127.0
2019-11-12 10:10:00,58.22,58.22,58.07,58.1,28027.0,54.313,54.313,54.1731,54.2011,28027.0
2019-11-12 10:20:00,58.11,58.16,58.08,58.14,42956.0,54.2104,54.257,54.1824,54.2384,42956.0
2019-11-12 10:30:00,58.13,58.21,58.1,58.2,27018.0,54.2291,54.3037,54.2011,54.2944,27018.0
2019-11-12 10:40:00,58.19,58.22,58.1,58.16,30086.0,54.285,54.313,54.2011,54.257,30086.0
2019-11-12 10:50:00,58.15,58.24,58.14,58.23,18606.0,54.2477,54.3317,54.2384,54.3224,18606.0
2019-11-12 11:00:00,58.23,58.35,58.22,58.35,24683.0,54.3224,54.4343,54.313,54.4343,24683.0
2019-11-12 11:10:00,58.33,58.37,58.3,58.34,23854.0,54.4156,54.453,54.3877,54.425,23854.0
2019-11-12 11:20:00,58.34,58.34,58.08,58.09,43570.0,54.425,54.425,54.1824,54.1917,43570.0
2019-11-12 11:30:00,58.09,58.13,58.0,58.01,26472.0,54.1917,54.2291,54.1078,54.1171,26472.0
2019-11-12 11:40:00,58.0,58.08,57.94,58.0,37591.0,54.1078,54.1824,54.0518,54.1078,37591.0
2019-11-12 11:50:00,58.01,58.02,57.92,57.93,28828.0,54.1171,54.1264,54.0332,54.0425,28828.0
2019-11-12 12:00:00,57.93,57.99,57.91,57.97,18440.0,54.0425,54.0985,54.0238,54.0798,18440.0
2019-11-12 12:10:00,57.98,57.99,57.9,57.92,27491.0,54.0891,54.0985,54.0145,54.0332,27491.0
2019-11-12 12:20:00,57.93,57.93,57.88,57.91,21873.0,54.0425,54.0425,53.9958,54.0238,21873.0
2019-11-12 12:30:00,57.92,57.92,57.86,57.91,15328.0,54.0332,54.0332,53.9772,54.0238,15328.0
2019-11-12 12:40:00,57.91,57.94,57.89,57.89,17594.0,54.0238,54.0518,54.0052,54.0052,17594.0
2019-11-12 12:50:00,57.89,57.98,57.84,57.96,21344.0,54.0052,54.0891,53.9585,54.0705,21344.0
2019-11-12 13:00:00,57.96,58.03,57.96,58.02,16493.0,54.0705,54.1358,54.0705,54.1264,16493.0
2019-11-12 13:10:00,58.02,58.07,58.0,58.0,24060.0,54.1264,54.1731,54.1078,54.1078,24060.0
2019-11-12 13:20:00,57.99,57.99,57.81,57.82,33896.0,54.0985,54.0985,53.9305,53.9399,33896.0
2019-11-12 13:30:00,57.81,57.88,57.81,57.86,16292.0,53.9305,53.9958,53.9305,53.9772,16292.0
2019-11-12 13:40:00,57.86,57.93,57.83,57.9,37352.0,53.9772,54.0425,53.9492,54.0145,37352.0
2019-11-12 13:50:00,57.9,57.95,57.88,57.92,40316.0,54.0145,54.0611,53.9958,54.0332,40316.0
2019-11-12 14:00:00,57.91,57.91,57.81,57.85,18445.0,54.0238,54.0238,53.9305,53.9679,18445.0
2019-11-12 14:10:00,57.84,57.85,57.78,57.8,18790.0,53.9585,53.9679,53.9026,53.9212,18790.0
2019-11-12 14:20:00,57.8,57.83,57.78,57.82,19812.0,53.9212,53.9492,53.9026,53.9399,19812.0
2019-11-12 14:30:00,57.83,57.92,57.82,57.89,47293.0,53.9492,54.0332,53.9399,54.0052,47293.0
2019-11-12 14:40:00,57.89,57.89,57.82,57.82,22163.0,54.0052,54.0052,53.9399,53.9399,22163.0
2019-11-12 14:50:00,57.81,57.81,57.74,57.77,22877.0,53.9305,53.9305,53.8652,53.8932,22877.0
2019-11-12 15:00:00,57.76,57.79,57.75,57.79,19228.0,53.8839,53.9119,53.8746,53.9119,19228.0
2019-11-12 15:10:00,57.8,57.81,57.73,57.77,22763.0,53.9212,53.9305,53.8559,53.8932,22763.0
2019-11-12 15:20:00,57.77,57.84,57.76,57.82,29756.0,53.8932,53.9585,53.8839,53.9399,29756.0
2019-11-12 15:30:00,57.82,57.85,57.67,57.67,45331.0,53.9399,53.9679,53.7999,53.7999,45331.0
2019-11-12 15:40:00,57.67,57.74,57.66,57.72,55823.0,53.7999,53.8652,53.7906,53.8466,55823.0
2019-11-12 15:50:00,57.73,57.87,57.72,57.87,146600.0,53.8559,53.9865,53.8466,53.9865,146600.0
2019-11-13 09:30:00,57.6,57.78,57.46,57.73,57055.0,53.7346,53.9026,53.604,53.8559,57055.0
2019-11-13 09:40:00,57.71,57.75,57.48,57.49,35851.0,53.8372,53.8746,53.6227,53.632,35851.0
2019-11-13 09:50:00,57.48,57.75,57.45,57.75,31418.0,53.6227,53.8746,53.5947,53.8746,31418.0
2019-11-13 10:00:00,57.75,57.76,57.6,57.65,21075.0,53.8746,53.8839,53.7346,53.7813,21075.0
2019-11-13 10:10:00,57.65,57.65,57.52,57.54,29488.0,53.7813,53.7813,53.66,53.6787,29488.0
2019-11-13 10:20:00,57.55,57.67,57.55,57.66,20699.0,53.688,53.7999,53.688,53.7906,20699.0
2019-11-13 10:30:00,57.66,57.7,57.53,57.66,31356.0,53.7906,53.8279,53.6693,53.7906,31356.0
2019-11-13 10:40:00,57.66,57.75,57.65,57.72,17944.0,53.7906,53.8746,53.7813,53.8466,17944.0
2019-11-13 10:50:00,57.72,57.84,57.71,57.81,13422.0,53.8466,53.9585,53.8372,53.9305,13422.0
2019-11-13 11:00:00,57.84,57.85,57.75,57.77,15990.0,53.9585,53.9679,53.8746,53.8932,15990.0
2019-11-13 11:10:00,57.77,57.79,57.67,57.68,20849.0,53.8932,53.9119,53.7999,53.8093,20849.0
2019-11-13 11:20:00,57.69,57.71,57.65,57.66,13482.0,53.8186,53.8372,53.7813,53.7906,13482.0
2019-11-13 11:30:00,57.66,57.7,57.64,57.69,15262.0,53.7906,53.8279,53.7719,53.8186,15262.0
2019-11-13 11:40:00,57.7,57.71,57.66,57.69,32775.0,53.8279,53.8372,53.7906,53.8186,32775.0
2019-11-13 11:50:00,57.69,57.72,57.67,57.7,21013.0,53.8186,53.8466,53.7999,53.8279,21013.0
2019-11-13 12:00:00,57.7,57.73,57.65,57.68,28169.0,53.8279,53.8559,53.7813,53.8093,28169.0
2019-11-13 12:10:00,57.68,57.72,57.64,57.68,18729.0,53.8093,53.8466,53.7719,53.8093,18729.0
2019-11-13 12:20:00,57.68,57.73,57.66,57.73,10580.0,53.8093,53.8559,53.7906,53.8559,10580.0
2019-11-13 12:30:00,57.73,57.8,57.72,57.79,23664.0,53.8559,53.9212,53.8466,53.9119,23664.0
2019-11-13 12:40:00,57.78,57.82,57.75,57.78,17319.0,53.9026,53.9399,53.8746,53.9026,17319.0
2019-11-13 12:50:00,57.77,57.81,57.75,57.81,14269.0,53.8932,53.9305,53.8746,53.9305,14269.0
2019-11-13 13:00:00,57.81,57.82,57.71,57.71,26608.0,53.9305,53.9399,53.8372,53.8372,26608.0
2019-11-13 13:10:00,57.7,57.72,57.68,57.7,11548.0,53.8279,53.8466,53.8093,53.8279,11548.0
2019-11-13 13:20:00,57.69,57.72,57.67,57.67,21342.0,53.8186,53.8466,53.7999,53.7999,21342.0
2019-11-13 13:30:00,57.67,57.73,57.67,57.7,10447.0,53.7999,53.8559,53.7999,53.8279,10447.0
2019-11-13 13:40:00,57.7,57.77,57.7,57.72,16206.0,53.8279,53.8932,53.8279,53.8466,16206.0
2019-11-13 13:50:00,57.73,57.79,57.53,57.62,41021.0,53.8559,53.9119,53.6693,53.7533,41021.0
2019-11-13 14:00:00,57.61,57.61,57.47,57.52,30332.0,53.744,53.744,53.6134,53.66,30332.0
2019-11-13 14:10:00,57.52,57.55,57.49,57.52,36821.0,53.66,53.688,53.632,53.66,36821.0
2019-11-13 14:20:00,57.52,57.53,57.45,57.47,18287.0,53.66,53.6693,53.5947,53.6134,18287.0
2019-11-13 14:30:00,57.47,57.53,57.45,57.48,33611.0,53.6134,53.6693,53.5947,53.6227,33611.0
2019-11-13 14:40:00,57.49,57.5,57.47,57.49,18333.0,53.632,53.6413,53.6134,53.632,18333.0
2019-11-13 14:50:00,57.5,57.61,57.49,57.6,17612.0,53.6413,53.744,53.632,53.7346,17612.0
2019-11-13 15:00:00,57.61,57.67,57.59,57.67,25789.0,53.744,53.7999,53.7253,53.7999,25789.0
2019-11-13 15:10:00,57.67,57.68,57.63,57.67,36274.0,53.7999,53.8093,53.7626,53.7999,36274.0
2019-11-13 15:20:00,57.67,57.73,57.66,57.71,32169.0,53.7999,53.8559,53.7906,53.8372,32169.0
2019-11-13 15:30:00,57.7,57.72,57.59,57.6,40064.0,53.8279,53.8466,53.7253,53.7346,40064.0
2019-11-13 15:40:00,57.59,57.68,57.59,57.65,75170.0,53.7253,53.8093,53.7253,53.7813,75170.0
2019-11-13 15:50:00,57.64,57.65,57.5,57.59,130418.0,53.7719,53.7813,53.6413,53.7253,130418.0
2019-11-14 09:30:00,57.24,57.58,57.08,57.51,94219.0,53.3988,53.716,53.2495,53.6507,94219.0
2019-11-14 09:40:00,57.55,57.64,57.49,57.64,29427.0,53.688,53.7719,53.632,53.7719,29427.0
2019-11-14 09:50:00,57.64,57.67,57.55,57.59,27281.0,53.7719,53.7999,53.688,53.7253,27281.0
2019-11-14 10:00:00,57.59,57.7,57.55,57.66,23484.0,53.7253,53.8279,53.688,53.7906,23484.0
2019-11-14 10:10:00,57.66,57.72,57.6,57.7,22933.0,53.7906,53.8466,53.7346,53.8279,22933.0
2019-11-14 10:20:00,57.7,57.71,57.66,57.67,19059.0,53.8279,53.8372,53.7906,53.7999,19059.0
2019-11-14 10:30:00,57.67,57.69,57.52,57.53,25885.0,53.7999,53.8186,53.66,53.6693,25885.0
2019-11-14 10:40:00,57.52,57.55,57.43,57.43,19657.0,53.66,53.688,53.576,53.576,19657.0
2019-11-14 10:50:00,57.44,57.45,57.33,57.34,22440.0,53.5854,53.5947,53.4827,53.4921,22440.0
2019-11-14 11:00:00,57.34,57.47,57.3,57.38,45318.0,53.4921,53.6134,53.4548,53.5294,45318.0
2019-11-14 11:10:00,57.38,57.53,57.36,57.39,62053.0,53.5294,53.6693,53.5107,53.5387,62053.0
2019-11-14 11:20:00,57.4,57.42,57.34,57.37,26884.0,53.5481,53.5667,53.4921,53.5201,26884.0
2019-11-14 11:30:00,57.38,57.43,57.3,57.33,34513.0,53.5294,53.576,53.4548,53.4827,34513.0
2019-11-14 11:40:00,57.33,57.33,57.16,57.18,30821.0,53.4827,53.4827,53.3242,53.3428,30821.0
2019-11-14 11:50:00,57.19,57.21,57.16,57.17,23495.0,53.3521,53.3708,53.3242,53.3335,23495.0
2019-11-14 12:00:00,57.17,57.22,57.16,57.2,25824.0,53.3335,53.3801,53.3242,53.3615,25824.0
2019-11-14 12:10:00,57.2,57.27,57.19,57.26,17947.0,53.3615,53.4268,53.3521,53.4174,17947.0
2019-11-14 12:20:00,57.26,57.32,57.26,57.28,19590.0,53.4174,53.4734,53.4174,53.4361,19590.0
2019-11-14 12:30:00,57.28,57.36,57.27,57.35,21402.0,53.4361,53.5107,53.4268,53.5014,21402.0
2019-11-14 12:40:00,57.35,57.39,57.35,57.35,21170.0,53.5014,53.5387,53.5014,53.5014,21170.0
2019-11-14 12:50:00,57.36,57.36,57.28,57.32,20566.0,53.5107,53.5107,53.4361,53.4734,20566.0
2019-11-14 13:00:00,57.31,57.35,57.29,57.34,17532.0,53.4641,53.5014,53.4454,53.4921,17532.0
2019-11-14 13:10:00,57.33,57.37,57.31,57.37,18083.0,53.4827,53.5201,53.4641,53.5201,18083.0
2019-11-14 13:20:00,57.37,57.4,57.35,57.4,11625.0,53.5201,53.5481,53.5014,53.5481,11625.0
2019-11-14 13:30:00,57.4,57.45,57.38,57.44,18530.0,53.5481,53.5947,53.5294,53.5854,18530.0
2019-11-14 13:40:00,57.43,57.47,57.37,57.46,44259.0,53.576,53.6134,53.5201,53.604,44259.0
2019-11-14 13:50:00,57.45,57.47,57.28,57.37,39689.0,53.5947,53.6134,53.4361,53.5201,39689.0
2019-11-14 14:00:00,57.36,57.39,57.34,57.36,15890.0,53.5107,53.5387,53.4921,53.5107,15890.0
2019-11-14 14:10:00,57.36,57.43,57.34,57.42,22400.0,53.5107,53.576,53.4921,53.5667,22400.0
2019-11-14 14:20:00,57.42,57.45,57.4,57.45,14784.0,53.5667,53.5947,53.5481,53.5947,14784.0
2019-11-14 14:30:00,57.45,57.47,57.43,57.46,23660.0,53.5947,53.6134,53.576,53.604,23660.0
2019-11-14 14:40:00,57.46,57.53,57.45,57.51,20470.0,53.604,53.6693,53.5947,53.6507,20470.0
2019-11-14 14:50:00,57.52,57.56,57.47,57.48,64948.0,53.66,53.6973,53.6134,53.6227,64948.0
2019-11-14 15:00:00,57.48,57.49,57.47,57.48,30425.0,53.6227,53.632,53.6134,53.6227,30425.0
2019-11-14 15:10:00,57.48,57.49,57.41,57.42,29786.0,53.6227,53.632,53.5574,53.5667,29786.0
2019-11-14 15:20:00,57.42,57.48,57.42,57.45,35833.0,53.5667,53.6227,53.5667,53.5947,35833.0
2019-11-14 15:30:00,57.45,57.47,57.39,57.47,62619.0,53.5947,53.6134,53.5387,53.6134,62619.0
2019-11-14 15:40:00,57.47,57.61,57.47,57.6,77356.0,53.6134,53.744,53.6134,53.7346,77356.0
2019-11-14 15:50:00,57.6,57.68,57.6,57.63,135255.0,53.7346,53.8093,53.7346,53.7626,135255.0
2019-11-15 09:30:00,57.89,58.15,57.78,58.05,110222.0,54.0052,54.2477,53.9026,54.1544,110222.0
2019-11-15 09:40:00,58.01,58.14,57.89,57.94,36520.0,54.1171,54.2384,54.0052,54.0518,36520.0
2019-11-15 09:50:00,57.95,57.99,57.75,57.75,35421.0,54.0611,54.0985,53.8746,53.8746,35421.0
2019-11-15 10:00:00,57.75,57.82,57.74,57.78,9167.0,53.8746,53.9399,53.8652,53.9026,9167.0
2019-11-15 10:10:00,57.8,57.9,57.78,57.85,29238.0,53.9212,54.0145,53.9026,53.9679,29238.0
2019-11-15 10:20:00,57.86,57.9,57.82,57.83,26396.0,53.9772,54.0145,53.9399,53.9492,26396.0
2019-11-15 10:30:00,57.83,57.84,57.79,57.82,14260.0,53.9492,53.9585,53.9119,53.9399,14260.0
2019-11-15 10:40:00,57.82,57.85,57.81,57.83,18156.0,53.9399,53.9679,53.9305,53.9492,18156.0
2019-11-15 10:50:00,57.83,57.83,57.72,57.76,26192.0,53.9492,53.9492,53.8466,53.8839,26192.0
2019-11-15 11:00:00,57.74,57.88,57.74,57.86,24233.0,53.8652,53.9958,53.8652,53.9772,24233.0
2019-11-15 11:10:00,57.86,57.87,57.82,57.86,17397.0,53.9772,53.9865,53.9399,53.9772,17397.0
2019-11-15 11:20:00,57.87,57.89,57.81,57.85,16837.0,53.9865,54.0052,53.9305,53.9679,16837.0
2019-11-15 11:30:00,57.85,57.93,57.84,57.92,14915.0,53.9679,54.0425,53.9585,54.0332,14915.0
2019-11-15 11:40:00,57.92,57.93,57.85,57.87,15797.0,54.0332,54.0425,53.9679,53.9865,15797.0
2019-11-15 11:50:00,57.86,57.9,57.85,57.89,11254.0,53.9772,54.0145,53.9679,54.0052,11254.0
2019-11-15 12:00:00,57.89,57.95,57.89,57.95,12499.0,54.0052,54.0611,54.0052,54.0611,12499.0
2019-11-15 12:10:00,57.95,57.95,57.88,57.93,19748.0,54.0611,54.0611,53.9958,54.0425,19748.0
2019-11-15 12:20:00,57.93,57.93,57.85,57.86,12861.0,54.0425,54.0425,53.9679,53.9772,12861.0
2019-11-15 12:30:00,57.86,57.9,57.84,57.87,11353.0,53.9772,54.0145,53.9585,53.9865,11353.0
2019-11-15 12:40:00,57.87,57.9,57.83,57.84,21789.0,53.9865,54.0145,53.9492,53.9585,21789.0
2019-11-15 12:50:00,57.84,57.87,57.79,57.8,12626.0,53.9585,53.9865,53.9119,53.9212,12626.0
2019-11-15 13:00:00,57.8,57.86,57.8,57.85,10627.0,53.9212,53.9772,53.9212,53.9679,10627.0
2019-11-15 13:10:00,57.85,57.89,57.83,57.87,10704.0,53.9679,54.0052,53.9492,53.9865,10704.0
2019-11-15 13:20:00,57.86,57.87,57.82,57.83,8924.0,53.9772,53.9865,53.9399,53.9492,8924.0
2019-11-15 13:30:00,57.81,57.85,57.77,57.82,22761.0,53.9305,53.9679,53.8932,53.9399,22761.0
2019-11-15 13:40:00,57.83,57.9,57.83,57.89,9669.0,53.9492,54.0145,53.9492,54.0052,9669.0
2019-11-15 13:50:00,57.89,57.89,57.85,57.87,13791.0,54.0052,54.0052,53.9679,53.9865,13791.0
2019-11-15 14:00:00,57.87,57.89,57.85,57.88,18572.0,53.9865,54.0052,53.9679,53.9958,18572.0
2019-11-15 14:10:00,57.89,57.92,57.88,57.9,12783.0,54.0052,54.0332,53.9958,54.0145,12783.0
2019-11-15 14:20:00,57.9,57.92,57.83,57.84,14300.0,54.0145,54.0332,53.9492,53.9585,14300.0
2019-11-15 14:30:00,57.84,57.87,57.82,57.85,20425.0,53.9585,53.9865,53.9399,53.9679,20425.0
2019-11-15 14:40:00,57.86,57.92,57.85,57.91,8716.0,53.9772,54.0332,53.9679,54.0238,8716.0
2019-11-15 14:50:00,57.91,57.91,57.86,57.87,24512.0,54.0238,54.0238,53.9772,53.9865,24512.0
2019-11-15 15:00:00,57.87,57.9,57.85,57.87,26040.0,53.9865,54.0145,53.9679,53.9865,26040.0
2019-11-15 15:10:00,57.86,57.9,57.85,57.86,13041.0,53.9772,54.0145,53.9679,53.9772,13041.0
2019-11-15 15:20:00,57.86,57.87,57.74,57.76,22405.0,53.9772,53.9865,53.8652,53.8839,22405.0
2019-11-15 15:30:00,57.76,57.77,57.68,57.72,25393.0,53.8839,53.8932,53.8093,53.8466,25393.0
2019-11-15 15:40:00,57.71,57.76,57.7,57.75,40909.0,53.8372,53.8839,53.8279,53.8746,40909.0
2019-11-15 15:50:00,57.76,57.81,57.7,57.81,199233.0,53.8839,53.9305,53.8279,53.9305,199233.0
2019-11-18 09:30:00,57.68,57.76,57.5,57.57,45272.0,53.8093,53.8839,53.6413,53.7066,45272.0
2019-11-18 09:40:00,57.59,57.63,57.38,57.46,31786.0,53.7253,53.7626,53.5294,53.604,31786.0
2019-11-18 09:50:00,57.48,57.49,57.32,57.4,32366.0,53.6227,53.632,53.4734,53.5481,32366.0
2019-11-18 10:00:00,57.42,57.44,57.24,57.25,39665.0,53.5667,53.5854,53.3988,53.4081,39665.0
2019-11-18 10:10:00,57.26,57.34,57.19,57.28,35246.0,53.4174,53.4921,53.3521,53.4361,35246.0
2019-11-18 10:20:00,57.28,57.44,57.27,57.44,32678.0,53.4361,53.5854,53.4268,53.5854,32678.0
2019-11-18 10:30:00,57.44,57.54,57.41,57.54,38782.0,53.5854,53.6787,53.5574,53.6787,38782.0
2019-11-18 10:40:00,57.54,57.55,57.47,57.52,28794.0,53.6787,53.688,53.6134,53.66,28794.0
2019-11-18 10:50:00,57.52,57.6,57.51,57.53,18164.0,53.66,53.7346,53.6507,53.6693,18164.0
2019-11-18 11:00:00,57.53,57.62,57.52,57.62,21109.0,53.6693,53.7533,53.66,53.7533,21109.0
2019-11-18 11:10:00,57.65,57.71,57.61,57.66,39454.0,53.7813,53.8372,53.744,53.7906,39454.0
2019-11-18 11:20:00,57.67,57.69,57.6,57.63,33803.0,53.7999,53.8186,53.7346,53.7626,33803.0
2019-11-18 11:30:00,57.63,57.67,57.61,57.66,37409.0,53.7626,53.7999,53.744,53.7906,37409.0
2019-11-18 11:40:00,57.65,57.69,57.61,57.67,20282.0,53.7813,53.8186,53.744,53.7999,20282.0
2019-11-18 11:50:00,57.67,57.71,57.63,57.7,15537.0,53.7999,53.8372,53.7626,53.8279,15537.0
2019-11-18 12:00:00,57.7,57.73,57.65,57.66,21746.0,53.8279,53.8559,53.7813,53.7906,21746.0
2019-11-18 12:10:00,57.65,57.69,57.64,57.65,16124.0,53.7813,53.8186,53.7719,53.7813,16124.0
2019-11-18 12:20:00,57.66,57.71,57.63,57.63,16800.0,53.7906,53.8372,53.7626,53.7626,16800.0
2019-11-18 12:30:00,57.64,57.67,57.63,57.67,13642.0,53.7719,53.7999,53.7626,53.7999,13642.0
2019-11-18 12:40:00,57.67,57.71,57.66,57.67,27469.0,53.7999,53.8372,53.7906,53.7999,27469.0
2019-11-18 12:50:00,57.65,57.68,57.62,57.66,16239.0,53.7813,53.8093,53.7533,53.7906,16239.0
2019-11-18 13:00:00,57.66,57.74,57.64,57.72,15635.0,53.7906,53.8652,53.7719,53.8466,15635.0
2019-11-18 13:10:00,57.72,57.74,57.69,57.71,15987.0,53.8466,53.8652,53.8186,53.8372,15987.0
2019-11-18 13:20:00,57.71,57.74,57.69,57.69,10783.0,53.8372,53.8652,53.8186,53.8186,10783.0
2019-11-18 13:30:00,57.69,57.71,57.64,57.65,20023.0,53.8186,53.8372,53.7719,53.7813,20023.0
2019-11-18 13:40:00,57.66,57.73,57.66,57.72,14076.0,53.7906,53.8559,53.7906,53.8466,14076.0
2019-11-18 13:50:00,57.72,57.74,57.71,57.73,16428.0,53.8466,53.8652,53.8372,53.8559,16428.0
2019-11-18 14:00:00,57.72,57.73,57.67,57.73,18210.0,53.8466,53.8559,53.7999,53.8559,18210.0
2019-11-18 14:10:00,57.72,57.79,57.72,57.78,19266.0,53.8466,53.9119,53.8466,53.9026,19266.0
2019-11-18 14:20:00,57.78,57.78,57.73,57.74,17581.0,53.9026,53.9026,53.8559,53.8652,17581.0
2019-11-18 14:30:00,57.76,57.79,57.73,57.78,18492.0,53.8839,53.9119,53.8559,53.9026,18492.0
2019-11-18 14:40:00,57.78,57.8,57.71,57.71,24442.0,53.9026,53.9212,53.8372,53.8372,24442.0
2019-11-18 14:50:00,57.71,57.75,57.7,57.71,15517.0,53.8372,53.8746,53.8279,53.8372,15517.0
2019-11-18 15:00:00,57.72,57.74,57.69,57.73,30364.0,53.8466,53.8652,53.8186,53.8559,30364.0
2019-11-18 15:10:00,57.73,57.74,57.68,57.69,20425.0,53.8559,53.8652,53.8093,53.8186,20425.0
2019-11-18 15:20:00,57.69,57.73,57.67,57.73,31883.0,53.8186,53.8559,53.7999,53.8559,31883.0
2019-11-18 15:30:00,57.72,57.72,57.64,57.64,34518.0,53.8466,53.8466,53.7719,53.7719,34518.0
2019-11-18 15:40:00,57.65,57.66,57.59,57.63,48791.0,53.7813,53.7906,53.7253,53.7626,48791.0
2019-11-18 15:50:00,57.62,57.8,57.58,57.76,218955.0,53.7533,53.9212,53.716,53.8839,218955.0
2019-11-19 09:30:00,57.99,58.05,57.8,57.89,75154.0,54.0985,54.1544,53.9212,54.0052,75154.0
2019-11-19 09:40:00,57.92,57.94,57.75,57.79,27659.0,54.0332,54.0518,53.8746,53.9119,27659.0
2019-11-19 09:50:00,57.79,57.79,57.36,57.39,41794.0,53.9119,53.9119,53.5107,53.5387,41794.0
2019-11-19 10:00:00,57.4,57.48,57.29,57.4,46943.0,53.5481,53.6227,53.4454,53.5481,46943.0
2019-11-19 10:10:00,57.39,57.5,57.35,57.5,31513.0,53.5387,53.6413,53.5014,53.6413,31513.0
2019-11-19 10:20:00,57.51,57.54,57.42,57.44,24119.0,53.6507,53.6787,53.5667,53.5854,24119.0
2019-11-19 10:30:00,57.44,57.54,57.43,57.52,43730.0,53.5854,53.6787,53.576,53.66,43730.0
2019-11-19 10:40:00,57.51,57.51,57.34,57.36,30322.0,53.6507,53.6507,53.4921,53.5107,30322.0
2019-11-19 10:50:00,57.35,57.45,57.35,57.45,26497.0,53.5014,53.5947,53.5014,53.5947,26497.0
2019-11-19 11:00:00,57.46,57.61,57.46,57.55,36226.0,53.604,53.744,53.604,53.688,36226.0
2019-11-19 11:10:00,57.55,57.68,57.55,57.66,19342.0,53.688,53.8093,53.688,53.7906,19342.0
2019-11-19 11:20:00,57.65,57.67,57.57,57.66,27202.0,53.7813,53.7999,53.7066,53.7906,27202.0
2019-11-19 11:30:00,57.67,57.83,57.64,57.79,35662.0,53.7999,53.9492,53.7719,53.9119,35662.0
2019-11-19 11:40:00,57.79,57.79,57.49,57.64,117019.0,53.9119,53.9119,53.632,53.7719,117019.0
2019-11-19 11:50:00,57.62,57.72,57.59,57.72,49271.0,53.7533,53.8466,53.7253,53.8466,49271.0
2019-11-19 12:00:00,57.74,57.76,57.63,57.64,29784.0,53.8652,53.8839,53.7626,53.7719,29784.0
2019-11-19 12:10:00,57.64,57.71,57.58,57.71,30699.0,53.7719,53.8372,53.716,53.8372,30699.0
2019-11-19 12:20:00,57.71,57.73,57.67,57.7,22310.0,53.8372,53.8559,53.7999,53.8279,22310.0
2019-11-19 12:30:00,57.7,57.72,57.66,57.68,20097.0,53.8279,53.8466,53.7906,53.8093,20097.0
2019-11-19 12:40:00,57.68,57.68,57.62,57.64,29815.0,53.8093,53.8093,53.7533,53.7719,29815.0
2019-11-19 12:50:00,57.65,57.73,57.64,57.73,16309.0,53.7813,53.8559,53.7719,53.8559,16309.0
2019-11-19 13:00:00,57.72,57.72,57.6,57.64,25848.0,53.8466,53.8466,53.7346,53.7719,25848.0
2019-11-19 13:10:00,57.64,57.65,57.62,57.62,25999.0,53.7719,53.7813,53.7533,53.7533,25999.0
2019-11-19 13:20:00,57.63,57.72,57.61,57.68,22346.0,53.7626,53.8466,53.744,53.8093,22346.0
2019-11-19 13:30:00,57.68,57.73,57.67,57.72,20961.0,53.8093,53.8559,53.7999,53.8466,20961.0
2019-11-19 13:40:00,57.73,57.77,57.73,57.75,12425.0,53.8559,53.8932,53.8559,53.8746,12425.0
2019-11-19 13:50:00,57.74,57.75,57.66,57.67,20443.0,53.8652,53.8746,53.7906,53.7999,20443.0
2019-11-19 14:00:00,57.67,57.68,57.64,57.66,25713.0,53.7999,53.8093,53.7719,53.7906,25713.0
2019-11-19 14:10:00,57.67,57.69,57.65,57.69,18448.0,53.7999,53.8186,53.7813,53.8186,18448.0
2019-11-19 14:20:00,57.69,57.74,57.68,57.7,32889.0,53.8186,53.8652,53.8093,53.8279,32889.0
2019-11-19 14:30:00,57.7,57.73,57.68,57.7,19602.0,53.8279,53.8559,53.8093,53.8279,19602.0
2019-11-19 14:40:00,57.7,57.73,57.69,57.69,17444.0,53.8279,53.8559,53.8186,53.8186,17444.0
2019-11-19 14:50:00,57.7,57.7,57.65,57.67,25943.0,53.8279,53.8279,53.7813,53.7999,25943.0
2019-11-19 15:00:00,57.67,57.69,57.64,57.66,30088.0,53.7999,53.8186,53.7719,53.7906,30088.0
2019-11-19 15:10:00,57.66,57.68,57.63,57.66,25458.0,53.7906,53.8093,53.7626,53.7906,25458.0
2019-11-19 15:20:00,57.67,57.68,57.62,57.67,24806.0,53.7999,53.8093,53.7533,53.7999,24806.0
2019-11-19 15:30:00,57.67,57.73,57.66,57.7,48274.0,53.7999,53.8559,53.7906,53.8279,48274.0
2019-11-19 15:40:00,57.69,57.7,57.63,57.65,50373.0,53.8186,53.8279,53.7626,53.7813,50373.0
2019-11-19 15:50:00,57.64,57.65,57.53,57.54,176336.0,53.7719,53.7813,53.6693,53.6787,176336.0
2019-11-20 09:30:00,57.33,57.49,57.33,57.46,75151.0,53.4827,53.632,53.4827,53.604,75151.0
2019-11-20 09:40:00,57.46,57.47,57.18,57.22,40817.0,53.604,53.6134,53.3428,53.3801,40817.0
2019-11-20 09:50:00,57.24,57.3,56.96,57.02,62450.0,53.3988,53.4548,53.1376,53.1936,62450.0
2019-11-20 10:00:00,57.01,57.01,56.83,56.83,47017.0,53.1842,53.1842,53.0163,53.0163,47017.0
2019-11-20 10:10:00,56.81,56.83,56.63,56.65,110124.0,52.9976,53.0163,52.8297,52.8484,110124.0
2019-11-20 10:20:00,56.65,56.68,56.49,56.54,63190.0,52.8484,52.8764,52.6991,52.7458,63190.0
2019-11-20 10:30:00,56.54,56.74,56.54,56.66,38775.0,52.7458,52.9323,52.7458,52.8577,38775.0
2019-11-20 10:40:00,56.67,56.7,56.53,56.67,51842.0,52.867,52.895,52.7364,52.867,51842.0
2019-11-20 10:50:00,56.68,56.75,56.67,56.75,46208.0,52.8764,52.9417,52.867,52.9417,46208.0
2019-11-20 11:00:00,56.75,56.81,56.72,56.76,56154.0,52.9417,52.9976,52.9137,52.951,56154.0
2019-11-20 11:10:00,56.76,56.76,56.63,56.75,90576.0,52.951,52.951,52.8297,52.9417,90576.0
2019-11-20 11:20:00,56.76,56.9,56.75,56.79,70108.0,52.951,53.0816,52.9417,52.979,70108.0
2019-11-20 11:30:00,56.79,56.82,56.74,56.79,45307.0,52.979,53.007,52.9323,52.979,45307.0
2019-11-20 11:40:00,56.79,56.81,56.74,56.77,48128.0,52.979,52.9976,52.9323,52.9603,48128.0
2019-11-20 11:50:00,56.76,56.79,56.72,56.73,52649.0,52.951,52.979,52.9137,52.923,52649.0
2019-11-20 12:00:00,56.72,56.76,56.66,56.76,38616.0,52.9137,52.951,52.8577,52.951,38616.0
2019-11-20 12:10:00,56.76,56.78,56.63,56.63,28339.0,52.951,52.9697,52.8297,52.8297,28339.0
2019-11-20 12:20:00,56.63,56.65,56.58,56.6,26832.0,52.8297,52.8484,52.7831,52.8017,26832.0
2019-11-20 12:30:00,56.61,56.71,56.6,56.7,22762.0,52.8111,52.9044,52.8017,52.895,22762.0
2019-11-20 12:40:00,56.7,56.71,56.66,56.69,16773.0,52.895,52.9044,52.8577,52.8857,16773.0
2019-11-20 12:50:00,56.69,56.73,56.45,56.56,52035.0,52.8857,52.923,52.6618,52.7644,52035.0
2019-11-20 13:00:00,56.55,56.56,56.39,56.42,37085.0,52.7551,52.7644,52.6058,52.6338,37085.0
2019-11-20 13:10:00,56.43,56.43,56.26,56.27,42558.0,52.6431,52.6431,52.4846,52.4939,42558.0
2019-11-20 13:20:00,56.28,56.43,56.27,56.37,29232.0,52.5032,52.6431,52.4939,52.5872,29232.0
2019-11-20 13:30:00,56.37,56.4,56.33,56.35,30287.0,52.5872,52.6152,52.5499,52.5685,30287.0
2019-11-20 13:40:00,56.35,56.43,56.31,56.43,28281.0,52.5685,52.6431,52.5312,52.6431,28281.0
2019-11-20 13:50:00,56.43,56.51,56.41,56.5,51340.0,52.6431,52.7178,52.6245,52.7084,51340.0
2019-11-20 14:00:00,56.49,56.51,56.44,56.48,21673.0,52.6991,52.7178,52.6525,52.6898,21673.0
2019-11-20 14:10:00,56.49,56.57,56.48,56.56,34470.0,52.6991,52.7737,52.6898,52.7644,34470.0
2019-11-20 14:20:00,56.56,56.56,56.47,56.52,29182.0,52.7644,52.7644,52.6805,52.7271,29182.0
2019-11-20 14:30:00,56.5,56.58,56.49,56.58,27934.0,52.7084,52.7831,52.6991,52.7831,27934.0
2019-11-20 14:40:00,56.58,56.62,56.52,56.57,36577.0,52.7831,52.8204,52.7271,52.7737,36577.0
2019-11-20 14:50:00,56.58,56.65,56.55,56.63,38699.0,52.7831,52.8484,52.7551,52.8297,38699.0
2019-11-20 15:00:00,56.62,56.67,56.58,56.67,46977.0,52.8204,52.867,52.7831,52.867,46977.0
2019-11-20 15:10:00,56.69,56.7,56.62,56.62,57786.0,52.8857,52.895,52.8204,52.8204,57786.0
2019-11-20 15:20:00,56.63,56.69,56.61,56.65,56947.0,52.8297,52.8857,52.8111,52.8484,56947.0
2019-11-20 15:30:00,56.65,56.71,56.6,56.66,78294.0,52.8484,52.9044,52.8017,52.8577,78294.0
2019-11-20 15:40:00,56.65,56.86,56.63,56.82,120672.0,52.8484,53.0443,52.8297,53.007,120672.0
2019-11-20 15:50:00,56.83,56.92,56.77,56.82,315286.0,53.0163,53.1003,52.9603,53.007,315286.0
2019-11-21 09:30:00,56.85,56.89,56.65,56.87,58377.0,53.035,53.0723,52.8484,53.0536,58377.0
2019-11-21 09:40:00,56.85,57.04,56.78,56.96,43432.0,53.035,53.2122,52.9697,53.1376,43432.0
2019-11-21 09:50:00,56.98,57.07,56.94,56.98,38983.0,53.1562,53.2402,53.1189,53.1562,38983.0
2019-11-21 10:00:00,56.96,56.97,56.78,56.88,44298.0,53.1376,53.1469,52.9697,53.0629,44298.0
2019-11-21 10:10:00,56.87,56.87,56.57,56.57,30994.0,53.0536,53.0536,52.7737,52.7737,30994.0
2019-11-21 10:20:00,56.56,56.72,56.54,56.7,41197.0,52.7644,52.9137,52.7458,52.895,41197.0
2019-11-21 10:30:00,56.71,56.71,56.61,56.68,26426.0,52.9044,52.9044,52.8111,52.8764,26426.0
2019-11-21 10:40:00,56.69,56.85,56.69,56.77,33459.0,52.8857,53.035,52.8857,52.9603,33459.0
2019-11-21 10:50:00,56.73,56.74,56.64,56.71,31966.0,52.923,52.9323,52.8391,52.9044,31966.0
2019-11-21 11:00:00,56.72,56.72,56.64,56.67,22944.0,52.9137,52.9137,52.8391,52.867,22944.0
2019-11-21 11:10:00,56.68,56.68,56.57,56.66,24369.0,52.8764,52.8764,52.7737,52.8577,24369.0
2019-11-21 11:20:00,56.66,56.67,56.61,56.65,20934.0,52.8577,52.867,52.8111,52.8484,20934.0
2019-11-21 11:30:00,56.64,56.66,56.62,56.65,16242.0,52.8391,52.8577,52.8204,52.8484,16242.0
2019-11-21 11:40:00,56.64,56.66,56.6,56.6,26317.0,52.8391,52.8577,52.8017,52.8017,26317.0
2019-11-21 11:50:00,56.63,56.7,56.58,56.6,34747.0,52.8297,52.895,52.7831,52.8017,34747.0
2019-11-21 12:00:00,56.6,56.74,56.58,56.73,37188.0,52.8017,52.9323,52.7831,52.923,37188.0
2019-11-21 12:10:00,56.74,56.91,56.73,56.89,44754.0,52.9323,53.0909,52.923,53.0723,44754.0
2019-11-21 12:20:00,56.89,56.89,56.82,56.87,29985.0,53.0723,53.0723,53.007,53.0536,29985.0
2019-11-21 12:30:00,56.88,56.94,56.86,56.91,52151.0,53.0629,53.1189,53.0443,53.0909,52151.0
2019-11-21 12:40:00,56.92,57.05,56.91,57.04,30214.0,53.1003,53.2215,53.0909,53.2122,30214.0
2019-11-21 12:50:00,57.04,57.05,56.96,56.98,26015.0,53.2122,53.2215,53.1376,53.1562,26015.0
2019-11-21 13:00:00,56.98,57.07,56.98,57.05,29206.0,53.1562,53.2402,53.1562,53.2215,29206.0
2019-11-21 13:10:00,57.05,57.07,56.88,56.89,22701.0,53.2215,53.2402,53.0629,53.0723,22701.0
2019-11-21 13:20:00,56.88,56.93,56.84,56.92,17511.0,53.0629,53.1096,53.0256,53.1003,17511.0
2019-11-21 13:30:00,56.92,56.93,56.78,56.79,33142.0,53.1003,53.1096,52.9697,52.979,33142.0
2019-11-21 13:40:00,56.78,56.83,56.74,56.82,36516.0,52.9697,53.0163,52.9323,53.007,36516.0
2019-11-21 13:50:00,56.82,56.83,56.76,56.77,20669.0,53.007,53.0163,52.951,52.9603,20669.0
2019-11-21 14:00:00,56.78,56.83,56.7,56.82,33811.0,52.9697,53.0163,52.895,53.007,33811.0
2019-11-21 14:10:00,56.81,56.82,56.76,56.79,15956.0,52.9976,53.007,52.951,52.979,15956.0
2019-11-21 14:20:00,56.78,56.81,56.74,56.75,26995.0,52.9697,52.9976,52.9323,52.9417,26995.0
2019-11-21 14:30:00,56.74,56.75,56.72,56.73,17306.0,52.9323,52.9417,52.9137,52.923,17306.0
2019-11-21 14:40:00,56.73,56.74,56.72,56.73,24827.0,52.923,52.9323,52.9137,52.923,24827.0
2019-11-21 14:50:00,56.74,56.75,56.69,56.69,24495.0,52.9323,52.9417,52.8857,52.8857,24495.0
2019-11-21 15:00:00,56.69,56.72,56.64,56.69,39054.0,52.8857,52.9137,52.8391,52.8857,39054.0
2019-11-21 15:10:00,56.69,56.71,56.65,56.65,25018.0,52.8857,52.9044,52.8484,52.8484,25018.0
2019-11-21 15:20:00,56.66,56.75,56.65,56.74,32320.0,52.8577,52.9417,52.8484,52.9323,32320.0
2019-11-21 15:30:00,56.74,56.76,56.64,56.65,56350.0,52.9323,52.951,52.8391,52.8484,56350.0
2019-11-21 15:40:00,56.65,56.69,56.63,56.64,73144.0,52.8484,52.8857,52.8297,52.8391,73144.0
2019-11-21 15:50:00,56.63,56.66,56.55,56.59,159566.0,52.8297,52.8577,52.7551,52.7924,159566.0
2019-11-22 09:30:00,56.81,56.97,56.6,56.97,61488.0,52.9976,53.1469,52.8017,53.1469,61488.0
2019-11-22 09:40:00,56.93,57.06,56.83,57.06,25981.0,53.1096,53.2309,53.0163,53.2309,25981.0
2019-11-22 09:50:00,57.05,57.12,56.95,57.06,48669.0,53.2215,53.2868,53.1282,53.2309,48669.0
2019-11-22 10:00:00,57.06,57.06,56.92,56.93,35013.0,53.2309,53.2309,53.1003,53.1096,35013.0
2019-11-22 10:10:00,56.93,56.95,56.83,56.87,24110.0,53.1096,53.1282,53.0163,53.0536,24110.0
2019-11-22 10:20:00,56.88,57.02,56.86,56.91,19617.0,53.0629,53.1936,53.0443,53.0909,19617.0
2019-11-22 10:30:00,56.89,56.91,56.81,56.85,24446.0,53.0723,53.0909,52.9976,53.035,24446.0
2019-11-22 10:40:00,56.83,56.91,56.81,56.83,29127.0,53.0163,53.0909,52.9976,53.0163,29127.0
2019-11-22 10:50:00,56.82,56.95,56.82,56.92,17768.0,53.007,53.1282,53.007,53.1003,17768.0
2019-11-22 11:00:00,56.9,56.96,56.78,56.83,23507.0,53.0816,53.1376,52.9697,53.0163,23507.0
2019-11-22 11:10:00,56.83,56.87,56.67,56.72,25043.0,53.0163,53.0536,52.867,52.9137,25043.0
2019-11-22 11:20:00,56.7,56.78,56.69,56.76,16512.0,52.895,52.9697,52.8857,52.951,16512.0
2019-11-22 11:30:00,56.76,56.82,56.75,56.8,17287.0,52.951,53.007,52.9417,52.9883,17287.0
2019-11-22 11:40:00,56.79,56.86,56.78,56.83,13418.0,52.979,53.0443,52.9697,53.0163,13418.0
2019-11-22 11:50:00,56.84,56.87,56.79,56.8,15535.0,53.0256,53.0536,52.979,52.9883,15535.0
2019-11-22 12:00:00,56.79,56.86,56.78,56.86,10709.0,52.979,53.0443,52.9697,53.0443,10709.0
2019-11-22 12:10:00,56.86,56.92,56.8,56.91,24402.0,53.0443,53.1003,52.9883,53.0909,24402.0
2019-11-22 12:20:00,56.92,56.93,56.82,56.83,18258.0,53.1003,53.1096,53.007,53.0163,18258.0
2019-11-22 12:30:00,56.84,56.84,56.77,56.8,15527.0,53.0256,53.0256,52.9603,52.9883,15527.0
2019-11-22 12:40:00,56.8,56.87,56.79,56.83,14487.0,52.9883,53.0536,52.979,53.0163,14487.0
2019-11-22 12:50:00,56.83,56.89,56.83,56.87,8695.0,53.0163,53.0723,53.0163,53.0536,8695.0
2019-11-22 13:00:00,56.86,56.93,56.85,56.91,21725.0,53.0443,53.1096,53.035,53.0909,21725.0
2019-11-22 13:10:00,56.9,56.96,56.88,56.96,19089.0,53.0816,53.1376,53.0629,53.1376,19089.0
2019-11-22 13:20:00,56.96,56.98,56.94,56.98,13176.0,53.1376,53.1562,53.1189,53.1562,13176.0
2019-11-22 13:30:00,56.98,57.02,56.98,57.01,15114.0,53.1562,53.1936,53.1562,53.1842,15114.0
2019-11-22 13:40:00,57.0,57.0,56.94,56.95,18891.0,53.1749,53.1749,53.1189,53.1282,18891.0
2019-11-22 13:50:00,56.94,56.95,56.9,56.94,15639.0,53.1189,53.1282,53.0816,53.1189,15639.0
2019-11-22 14:00:00,56.94,56.96,56.91,56.94,13438.0,53.1189,53.1376,53.0909,53.1189,13438.0
2019-11-22 14:10:00,56.95,56.98,56.9,56.96,15492.0,53.1282,53.1562,53.0816,53.1376,15492.0
2019-11-22 14:20:00,56.97,57.01,56.96,56.96,19520.0,53.1469,53.1842,53.1376,53.1376,19520.0
2019-11-22 14:30:00,56.97,56.99,56.91,56.91,30201.0,53.1469,53.1656,53.0909,53.0909,30201.0
2019-11-22 14:40:00,56.92,57.0,56.92,56.98,53253.0,53.1003,53.1749,53.1003,53.1562,53253.0
2019-11-22 14:50:00,56.97,56.97,56.92,56.95,12097.0,53.1469,53.1469,53.1003,53.1282,12097.0
2019-11-22 15:00:00,56.96,56.97,56.88,56.9,18548.0,53.1376,53.1469,53.0629,53.0816,18548.0
2019-11-22 15:10:00,56.9,56.9,56.86,56.87,22741.0,53.0816,53.0816,53.0443,53.0536,22741.0
2019-11-22 15:20:00,56.87,56.94,56.86,56.94,23274.0,53.0536,53.1189,53.0443,53.1189,23274.0
2019-11-22 15:30:00,56.95,56.97,56.94,56.95,27722.0,53.1282,53.1469,53.1189,53.1282,27722.0
2019-11-22 15:40:00,56.95,56.97,56.89,56.92,44481.0,53.1282,53.1469,53.0723,53.1003,44481.0
2019-11-22 15:50:00,56.91,57.05,56.89,57.0,146322.0,53.0909,53.2215,53.0723,53.1749,146322.0
2019-11-25 09:30:00,57.2,57.25,56.98,57.08,62873.0,53.3615,53.4081,53.1562,53.2495,62873.0
2019-11-25 09:40:00,57.09,57.14,56.84,56.92,32257.0,53.2589,53.3055,53.0256,53.1003,32257.0
2019-11-25 09:50:00,56.93,57.23,56.9,57.16,33323.0,53.1096,53.3895,53.0816,53.3242,33323.0
2019-11-25 10:00:00,57.17,57.46,57.15,57.45,44929.0,53.3335,53.604,53.3148,53.5947,44929.0
2019-11-25 10:10:00,57.42,57.5,57.38,57.43,38722.0,53.5667,53.6413,53.5294,53.576,38722.0
2019-11-25 10:20:00,57.43,57.47,57.37,57.47,33435.0,53.576,53.6134,53.5201,53.6134,33435.0
2019-11-25 10:30:00,57.48,57.53,57.45,57.5,29413.0,53.6227,53.6693,53.5947,53.6413,29413.0
2019-11-25 10:40:00,57.48,57.5,57.38,57.47,23905.0,53.6227,53.6413,53.5294,53.6134,23905.0
2019-11-25 10:50:00,57.47,57.48,57.39,57.41,24642.0,53.6134,53.6227,53.5387,53.5574,24642.0
2019-11-25 11:00:00,57.41,57.45,57.25,57.27,53113.0,53.5574,53.5947,53.4081,53.4268,53113.0
2019-11-25 11:10:00,57.27,57.45,57.26,57.43,36186.0,53.4268,53.5947,53.4174,53.576,36186.0
2019-11-25 11:20:00,57.43,57.43,57.32,57.37,30337.0,53.576,53.576,53.4734,53.5201,30337.0
2019-11-25 11:30:00,57.38,57.52,57.32,57.52,20746.0,53.5294,53.66,53.4734,53.66,20746.0
2019-11-25 11:40:00,57.5,57.57,57.46,57.54,22737.0,53.6413,53.7066,53.604,53.6787,22737.0
2019-11-25 11:50:00,57.56,57.58,57.48,57.5,27841.0,53.6973,53.716,53.6227,53.6413,27841.0
2019-11-25 12:00:00,57.49,57.58,57.49,57.52,25491.0,53.632,53.716,53.632,53.66,25491.0
2019-11-25 12:10:00,57.53,57.57,57.48,57.49,17266.0,53.6693,53.7066,53.6227,53.632,17266.0
2019-11-25 12:20:00,57.48,57.62,57.47,57.59,22509.0,53.6227,53.7533,53.6134,53.7253,22509.0
2019-11-25 12:30:00,57.6,57.61,57.54,57.57,20585.0,53.7346,53.744,53.6787,53.7066,20585.0
2019-11-25 12:40:00,57.56,57.58,57.51,57.52,16355.0,53.6973,53.716,53.6507,53.66,16355.0
2019-11-25 12:50:00,57.53,57.58,57.51,57.55,20840.0,53.6693,53.716,53.6507,53.688,20840.0
2019-11-25 13:00:00,57.56,57.62,57.55,57.62,20465.0,53.6973,53.7533,53.688,53.7533,20465.0
2019-11-25 13:10:00,57.62,57.65,57.58,57.64,31131.0,53.7533,53.7813,53.716,53.7719,31131.0
2019-11-25 13:20:00,57.63,57.71,57.63,57.66,30211.0,53.7626,53.8372,53.7626,53.7906,30211.0
2019-11-25 13:30:00,57.66,57.7,57.65,57.67,21999.0,53.7906,53.8279,53.7813,53.7999,21999.0
2019-11-25 13:40:00,57.67,57.69,57.63,57.68,35444.0,53.7999,53.8186,53.7626,53.8093,35444.0
2019-11-25 13:50:00,57.68,57.74,57.67,57.73,26188.0,53.8093,53.8652,53.7999,53.8559,26188.0
2019-11-25 14:00:00,57.73,57.74,57.64,57.66,30027.0,53.8559,53.8652,53.7719,53.7906,30027.0
2019-11-25 14:10:00,57.66,57.69,57.66,57.68,22646.0,53.7906,53.8186,53.7906,53.8093,22646.0
2019-11-25 14:20:00,57.68,57.77,57.68,57.73,29343.0,53.8093,53.8932,53.8093,53.8559,29343.0
2019-11-25 14:30:00,57.73,57.74,57.68,57.72,23265.0,53.8559,53.8652,53.8093,53.8466,23265.0
2019-11-25 14:40:00,57.72,57.74,57.64,57.68,39135.0,53.8466,53.8652,53.7719,53.8093,39135.0
2019-11-25 14:50:00,57.68,57.7,57.64,57.66,27287.0,53.8093,53.8279,53.7719,53.7906,27287.0
2019-11-25 15:00:00,57.66,57.73,57.65,57.7,41074.0,53.7906,53.8559,53.7813,53.8279,41074.0
2019-11-25 15:10:00,57.69,57.72,57.65,57.7,36653.0,53.8186,53.8466,53.7813,53.8279,36653.0
2019-11-25 15:20:00,57.71,57.72,57.66,57.71,32985.0,53.8372,53.8466,53.7906,53.8372,32985.0
2019-11-25 15:30:00,57.7,57.73,57.64,57.66,55510.0,53.8279,53.8559,53.7719,53.7906,55510.0
2019-11-25 15:40:00,57.66,57.69,57.59,57.62,74301.0,53.7906,53.8186,53.7253,53.7533,74301.0
2019-11-25 15:50:00,57.62,57.64,57.55,57.56,168283.0,53.7533,53.7719,53.688,53.6973,168283.0
2019-11-26 09:30:00,57.78,57.89,57.6,57.71,103140.0,53.9026,54.0052,53.7346,53.8372,103140.0
2019-11-26 09:40:00,57.68,57.79,57.62,57.71,49717.0,53.8093,53.9119,53.7533,53.8372,49717.0
2019-11-26 09:50:00,57.72,57.78,57.67,57.69,28863.0,53.8466,53.9026,53.7999,53.8186,28863.0
2019-11-26 10:00:00,57.68,57.77,57.44,57.44,92516.0,53.8093,53.8932,53.5854,53.5854,92516.0
2019-11-26 10:10:00,57.45,57.48,57.37,57.44,26142.0,53.5947,53.6227,53.5201,53.5854,26142.0
2019-11-26 10:20:00,57.44,57.52,57.4,57.42,24836.0,53.5854,53.66,53.5481,53.5667,24836.0
2019-11-26 10:30:00,57.44,57.44,57.22,57.25,59712.0,53.5854,53.5854,53.3801,53.4081,59712.0
2019-11-26 10:40:00,57.24,57.34,57.21,57.28,29739.0,53.3988,53.4921,53.3708,53.4361,29739.0
2019-11-26 10:50:00,57.27,57.32,57.22,57.32,38449.0,53.4268,53.4734,53.3801,53.4734,38449.0
2019-11-26 11:00:00,57.32,57.44,57.31,57.44,29800.0,53.4734,53.5854,53.4641,53.5854,29800.0
2019-11-26 11:10:00,57.44,57.48,57.39,57.4,39494.0,53.5854,53.6227,53.5387,53.5481,39494.0
2019-11-26 11:20:00,57.4,57.47,57.38,57.39,30223.0,53.5481,53.6134,53.5294,53.5387,30223.0
2019-11-26 11:30:00,57.39,57.39,57.22,57.26,41049.0,53.5387,53.5387,53.3801,53.4174,41049.0
2019-11-26 11:40:00,57.25,57.26,57.12,57.13,49910.0,53.4081,53.4174,53.2868,53.2962,49910.0
2019-11-26 11:50:00,57.12,57.23,57.12,57.15,40725.0,53.2868,53.3895,53.2868,53.3148,40725.0
2019-11-26 12:00:00,57.15,57.32,57.14,57.29,39838.0,53.3148,53.4734,53.3055,53.4454,39838.0
2019-11-26 12:10:00,57.29,57.35,57.26,57.32,20742.0,53.4454,53.5014,53.4174,53.4734,20742.0
2019-11-26 12:20:00,57.33,57.42,57.3,57.42,39446.0,53.4827,53.5667,53.4548,53.5667,39446.0
2019-11-26 12:30:00,57.41,57.42,57.36,57.36,14599.0,53.5574,53.5667,53.5107,53.5107,14599.0
2019-11-26 12:40:00,57.37,57.4,57.35,57.36,30713.0,53.5201,53.5481,53.5014,53.5107,30713.0
2019-11-26 12:50:00,57.37,57.42,57.34,57.37,21446.0,53.5201,53.5667,53.4921,53.5201,21446.0
2019-11-26 13:00:00,57.37,57.38,57.3,57.36,16474.0,53.5201,53.5294,53.4548,53.5107,16474.0
2019-11-26 13:10:00,57.35,57.45,57.33,57.44,25516.0,53.5014,53.5947,53.4827,53.5854,25516.0
2019-11-26 13:20:00,57.43,57.45,57.36,57.37,21042.0,53.576,53.5947,53.5107,53.5201,21042.0
2019-11-26 13:30:00,57.36,57.38,57.3,57.38,19062.0,53.5107,53.5294,53.4548,53.5294,19062.0
2019-11-26 13:40:00,57.37,57.37,57.29,57.3,21431.0,53.5201,53.5201,53.4454,53.4548,21431.0
2019-11-26 13:50:00,57.3,57.37,57.29,57.36,23649.0,53.4548,53.5201,53.4454,53.5107,23649.0
2019-11-26 14:00:00,57.35,57.41,57.33,57.41,22179.0,53.5014,53.5574,53.4827,53.5574,22179.0
2019-11-26 14:10:00,57.41,57.46,57.39,57.45,36242.0,53.5574,53.604,53.5387,53.5947,36242.0
2019-11-26 14:20:00,57.44,57.45,57.41,57.43,17880.0,53.5854,53.5947,53.5574,53.576,17880.0
2019-11-26 14:30:00,57.43,57.44,57.35,57.42,29198.0,53.576,53.5854,53.5014,53.5667,29198.0
2019-11-26 14:40:00,57.42,57.47,57.41,57.47,22983.0,53.5667,53.6134,53.5574,53.6134,22983.0
2019-11-26 14:50:00,57.47,57.47,57.41,57.43,22665.0,53.6134,53.6134,53.5574,53.576,22665.0
2019-11-26 15:00:00,57.44,57.47,57.41,57.42,24504.0,53.5854,53.6134,53.5574,53.5667,24504.0
2019-11-26 15:10:00,57.41,57.44,57.38,57.44,25799.0,53.5574,53.5854,53.5294,53.5854,25799.0
2019-11-26 15:20:00,57.43,57.47,57.41,57.46,34831.0,53.576,53.6134,53.5574,53.604,34831.0
2019-11-26 15:30:00,57.47,57.47,57.41,57.41,28523.0,53.6134,53.6134,53.5574,53.5574,28523.0
2019-11-26 15:40:00,57.41,57.7,57.39,57.63,97782.0,53.5574,53.8279,53.5387,53.7626,97782.0
2019-11-26 15:50:00,57.64,57.72,57.56,57.61,271379.0,53.7719,53.8466,53.6973,53.744,271379.0
2019-11-27 09:30:00,57.67,57.83,57.67,57.76,39322.0,53.7999,53.9492,53.7999,53.8839,39322.0
2019-11-27 09:40:00,57.75,57.8,57.68,57.8,8943.0,53.8746,53.9212,53.8093,53.9212,8943.0
2019-11-27 09:50:00,57.83,57.95,57.75,57.95,41779.0,53.9492,54.0611,53.8746,54.0611,41779.0
2019-11-27 10:00:00,57.9,57.9,57.61,57.64,27041.0,54.0145,54.0145,53.744,53.7719,27041.0
2019-11-27 10:10:00,57.65,57.71,57.6,57.65,20106.0,53.7813,53.8372,53.7346,53.7813,20106.0
2019-11-27 10:20:00,57.64,57.67,57.59,57.67,14983.0,53.7719,53.7999,53.7253,53.7999,14983.0
2019-11-27 10:30:00,57.68,57.68,57.61,57.63,14213.0,53.8093,53.8093,53.744,53.7626,14213.0
2019-11-27 10:40:00,57.63,57.67,57.52,57.55,13502.0,53.7626,53.7999,53.66,53.688,13502.0
2019-11-27 10:50:00,57.54,57.56,57.49,57.53,25428.0,53.6787,53.6973,53.632,53.6693,25428.0
2019-11-27 11:00:00,57.52,57.59,57.49,57.59,15039.0,53.66,53.7253,53.632,53.7253,15039.0
2019-11-27 11:10:00,57.58,57.58,57.49,57.52,13964.0,53.716,53.716,53.632,53.66,13964.0
2019-11-27 11:20:00,57.52,57.54,57.48,57.54,14516.0,53.66,53.6787,53.6227,53.6787,14516.0
2019-11-27 11:30:00,57.54,57.61,57.51,57.59,15946.0,53.6787,53.744,53.6507,53.7253,15946.0
2019-11-27 11:40:00,57.59,57.63,57.56,57.57,16397.0,53.7253,53.7626,53.6973,53.7066,16397.0
2019-11-27 11:50:00,57.58,57.58,57.46,57.46,21579.0,53.716,53.716,53.604,53.604,21579.0
2019-11-27 12:00:00,57.45,57.5,57.43,57.44,17735.0,53.5947,53.6413,53.576,53.5854,17735.0
2019-11-27 12:10:00,57.43,57.55,57.41,57.54,17421.0,53.576,53.688,53.5574,53.6787,17421.0
2019-11-27 12:20:00,57.53,57.53,57.43,57.45,18555.0,53.6693,53.6693,53.576,53.5947,18555.0
2019-11-27 12:30:00,57.45,57.49,57.42,57.49,13107.0,53.5947,53.632,53.5667,53.632,13107.0
2019-11-27 12:40:00,57.48,57.52,57.43,57.47,20071.0,53.6227,53.66,53.576,53.6134,20071.0
2019-11-27 12:50:00,57.46,57.48,57.42,57.44,39217.0,53.604,53.6227,53.5667,53.5854,39217.0
2019-11-27 13:00:00,57.45,57.47,57.42,57.45,21359.0,53.5947,53.6134,53.5667,53.5947,21359.0
2019-11-27 13:10:00,57.44,57.49,57.41,57.44,82526.0,53.5854,53.632,53.5574,53.5854,82526.0
2019-11-27 13:20:00,57.46,57.53,57.42,57.43,39270.0,53.604,53.6693,53.5667,53.576,39270.0
2019-11-27 13:30:00,57.43,57.49,57.42,57.48,15158.0,53.576,53.632,53.5667,53.6227,15158.0
2019-11-27 13:40:00,57.5,57.53,57.5,57.52,10110.0,53.6413,53.6693,53.6413,53.66,10110.0
2019-11-27 13:50:00,57.52,57.56,57.51,57.51,16110.0,53.66,53.6973,53.6507,53.6507,16110.0
2019-11-27 14:00:00,57.52,57.55,57.48,57.51,17407.0,53.66,53.688,53.6227,53.6507,17407.0
2019-11-27 14:10:00,57.51,57.55,57.49,57.51,23521.0,53.6507,53.688,53.632,53.6507,23521.0
2019-11-27 14:20:00,57.5,57.52,57.48,57.51,11062.0,53.6413,53.66,53.6227,53.6507,11062.0
2019-11-27 14:30:00,57.5,57.51,57.47,57.49,15047.0,53.6413,53.6507,53.6134,53.632,15047.0
2019-11-27 14:40:00,57.48,57.49,57.43,57.43,22212.0,53.6227,53.632,53.576,53.576,22212.0
2019-11-27 14:50:00,57.44,57.46,57.42,57.43,13338.0,53.5854,53.604,53.5667,53.576,13338.0
2019-11-27 15:00:00,57.44,57.45,57.39,57.43,18273.0,53.5854,53.5947,53.5387,53.576,18273.0
2019-11-27 15:10:00,57.42,57.51,57.42,57.49,22728.0,53.5667,53.6507,53.5667,53.632,22728.0
2019-11-27 15:20:00,57.48,57.55,57.48,57.54,20026.0,53.6227,53.688,53.6227,53.6787,20026.0
2019-11-27 15:30:00,57.54,57.6,57.53,57.55,45010.0,53.6787,53.7346,53.6693,53.688,45010.0
2019-11-27 15:40:00,57.55,57.66,57.54,57.66,79324.0,53.688,53.7906,53.6787,53.7906,79324.0
2019-11-27 15:50:00,57.66,57.75,57.65,57.75,153215.0,53.7906,53.8746,53.7813,53.8746,153215.0
2019-11-29 09:30:00,57.75,57.95,57.5,57.93,36141.0,53.8746,54.0611,53.6413,54.0425,36141.0
2019-11-29 09:40:00,57.9,57.92,57.64,57.77,13488.0,54.0145,54.0332,53.7719,53.8932,13488.0
2019-11-29 09:50:00,57.77,57.89,57.73,57.88,15864.0,53.8932,54.0052,53.8559,53.9958,15864.0
2019-11-29 10:00:00,57.87,57.9,57.77,57.87,18656.0,53.9865,54.0145,53.8932,53.9865,18656.0
2019-11-29 10:10:00,57.87,57.92,57.87,57.89,13347.0,53.9865,54.0332,53.9865,54.0052,13347.0
2019-11-29 10:20:00,57.89,57.94,57.85,57.88,28777.0,54.0052,54.0518,53.9679,53.9958,28777.0
2019-11-29 10:30:00,57.87,57.89,57.82,57.85,20059.0,53.9865,54.0052,53.9399,53.9679,20059.0
2019-11-29 10:40:00,57.84,57.86,57.75,57.76,15920.0,53.9585,53.9772,53.8746,53.8839,15920.0
2019-11-29 10:50:00,57.76,57.87,57.75,57.85,58328.0,53.8839,53.9865,53.8746,53.9679,58328.0
2019-11-29 11:00:00,57.84,57.86,57.76,57.8,18327.0,53.9585,53.9772,53.8839,53.9212,18327.0
2019-11-29 11:10:00,57.8,57.82,57.77,57.78,10776.0,53.9212,53.9399,53.8932,53.9026,10776.0
2019-11-29 11:20:00,57.78,57.83,57.77,57.82,66301.0,53.9026,53.9492,53.8932,53.9399,66301.0
2019-11-29 11:30:00,57.8,57.82,57.73,57.77,17222.0,53.9212,53.9399,53.8559,53.8932,17222.0
2019-11-29 11:40:00,57.76,57.76,57.71,57.72,12202.0,53.8839,53.8839,53.8372,53.8466,12202.0
2019-11-29 11:50:00,57.71,57.76,57.69,57.74,17555.0,53.8372,53.8839,53.8186,53.8652,17555.0
2019-11-29 12:00:00,57.74,57.75,57.7,57.73,20328.0,53.8652,53.8746,53.8279,53.8559,20328.0
2019-11-29 12:10:00,57.72,57.72,57.55,57.62,35471.0,53.8466,53.8466,53.688,53.7533,35471.0
2019-11-29 12:20:00,57.63,57.64,57.54,57.56,51190.0,53.7626,53.7719,53.6787,53.6973,51190.0
2019-11-29 12:30:00,57.55,57.6,57.49,57.5,38214.0,53.688,53.7346,53.632,53.6413,38214.0
2019-11-29 12:40:00,57.5,57.55,57.46,57.47,57443.0,53.6413,53.688,53.604,53.6134,57443.0
2019-11-29 12:50:00,57.48,57.7,57.47,57.64,148599.0,53.6227,53.8279,53.6134,53.7719,148599.0
2019-12-02 09:30:00,57.6,57.8,57.52,57.56,126079.0,53.7346,53.9212,53.66,53.6973,126079.0
2019-12-02 09:40:00,57.54,57.72,57.46,57.63,54734.0,53.6787,53.8466,53.604,53.7626,54734.0
2019-12-02 09:50:00,57.65,57.68,57.53,57.53,33455.0,53.7813,53.8093,53.6693,53.6693,33455.0
2019-12-02 10:00:00,57.51,57.53,57.27,57.33,32411.0,53.6507,53.6693,53.4268,53.4827,32411.0
2019-12-02 10:10:00,57.34,57.42,57.26,57.26,37772.0,53.4921,53.5667,53.4174,53.4174,37772.0
2019-12-02 10:20:00,57.26,57.26,57.15,57.23,48070.0,53.4174,53.4174,53.3148,53.3895,48070.0
2019-12-02 10:30:00,57.22,57.25,57.11,57.11,44457.0,53.3801,53.4081,53.2775,53.2775,44457.0
2019-12-02 10:40:00,57.12,57.24,57.11,57.15,28080.0,53.2868,53.3988,53.2775,53.3148,28080.0
2019-12-02 10:50:00,57.14,57.16,57.07,57.14,33675.0,53.3055,53.3242,53.2402,53.3055,33675.0
2019-12-02 11:00:00,57.15,57.17,57.09,57.11,36031.0,53.3148,53.3335,53.2589,53.2775,36031.0
2019-12-02 11:10:00,57.11,57.26,57.06,57.25,26478.0,53.2775,53.4174,53.2309,53.4081,26478.0
2019-12-02 11:20:00,57.25,57.27,57.2,57.22,33732.0,53.4081,53.4268,53.3615,53.3801,33732.0
2019-12-02 11:30:00,57.22,57.25,57.12,57.21,25505.0,53.3801,53.4081,53.2868,53.3708,25505.0
2019-12-02 11:40:00,57.21,57.27,57.13,57.17,40393.0,53.3708,53.4268,53.2962,53.3335,40393.0
2019-12-02 11:50:00,57.17,57.23,57.11,57.18,29773.0,53.3335,53.3895,53.2775,53.3428,29773.0
2019-12-02 12:00:00,57.17,57.24,57.09,57.1,29777.0,53.3335,53.3988,53.2589,53.2682,29777.0
2019-12-02 12:10:00,57.11,57.17,57.09,57.14,28515.0,53.2775,53.3335,53.2589,53.3055,28515.0
2019-12-02 12:20:00,57.13,57.13,56.96,57.04,34821.0,53.2962,53.2962,53.1376,53.2122,34821.0
2019-12-02 12:30:00,57.05,57.05,56.95,56.97,19134.0,53.2215,53.2215,53.1282,53.1469,19134.0
2019-12-02 12:40:00,56.97,57.0,56.93,56.95,22185.0,53.1469,53.1749,53.1096,53.1282,22185.0
2019-12-02 12:50:00,56.95,57.0,56.91,56.94,19884.0,53.1282,53.1749,53.0909,53.1189,19884.0
2019-12-02 13:00:00,56.95,57.07,56.94,57.07,19669.0,53.1282,53.2402,53.1189,53.2402,19669.0
2019-12-02 13:10:00,57.08,57.08,56.95,57.01,21044.0,53.2495,53.2495,53.1282,53.1842,21044.0
2019-12-02 13:20:00,57.01,57.03,56.98,56.98,17615.0,53.1842,53.2029,53.1562,53.1562,17615.0
2019-12-02 13:30:00,56.98,56.99,56.87,56.9,42207.0,53.1562,53.1656,53.0536,53.0816,42207.0
2019-12-02 13:40:00,56.9,57.03,56.9,56.98,17174.0,53.0816,53.2029,53.0816,53.1562,17174.0
2019-12-02 13:50:00,56.99,57.08,56.97,57.02,41375.0,53.1656,53.2495,53.1469,53.1936,41375.0
2019-12-02 14:00:00,57.01,57.04,56.98,57.04,33478.0,53.1842,53.2122,53.1562,53.2122,33478.0
2019-12-02 14:10:00,57.04,57.08,56.99,57.03,22659.0,53.2122,53.2495,53.1656,53.2029,22659.0
2019-12-02 14:20:00,57.04,57.14,57.02,57.03,31204.0,53.2122,53.3055,53.1936,53.2029,31204.0
2019-12-02 14:30:00,57.03,57.08,57.02,57.03,20038.0,53.2029,53.2495,53.1936,53.2029,20038.0
2019-12-02 14:40:00,57.03,57.08,57.01,57.02,21011.0,53.2029,53.2495,53.1842,53.1936,21011.0
2019-12-02 14:50:00,57.02,57.04,56.99,57.02,31344.0,53.1936,53.2122,53.1656,53.1936,31344.0
2019-12-02 15:00:00,57.02,57.02,56.89,56.91,52225.0,53.1936,53.1936,53.0723,53.0909,52225.0
2019-12-02 15:10:00,56.92,56.93,56.86,56.89,46701.0,53.1003,53.1096,53.0443,53.0723,46701.0
2019-12-02 15:20:00,56.88,56.9,56.82,56.83,58405.0,53.0629,53.0816,53.007,53.0163,58405.0
2019-12-02 15:30:00,56.84,56.86,56.77,56.8,82448.0,53.0256,53.0443,52.9603,52.9883,82448.0
2019-12-02 15:40:00,56.8,56.87,56.79,56.86,98424.0,52.9883,53.0536,52.979,53.0443,98424.0
2019-12-02 15:50:00,56.86,56.88,56.7,56.71,291078.0,53.0443,53.0629,52.895,52.9044,291078.0
2019-12-03 09:30:00,56.2,56.34,55.78,55.82,135435.0,52.4286,52.5592,52.0368,52.0741,135435.0
2019-12-03 09:40:00,55.8,55.91,55.62,55.67,126422.0,52.0554,52.158,51.8875,51.9341,126422.0
2019-12-03 09:50:00,55.67,55.91,55.62,55.9,49059.0,51.9341,52.158,51.8875,52.1487,49059.0
2019-12-03 10:00:00,55.9,55.94,55.8,55.85,43669.0,52.1487,52.186,52.0554,52.1021,43669.0
2019-12-03 10:10:00,55.89,55.95,55.76,55.95,88428.0,52.1394,52.1954,52.0181,52.1954,88428.0
2019-12-03 10:20:00,55.95,55.97,55.86,55.94,33720.0,52.1954,52.214,52.1114,52.186,33720.0
2019-12-03 10:30:00,55.94,56.05,55.9,56.05,33852.0,52.186,52.2886,52.1487,52.2886,33852.0
2019-12-03 10:40:00,56.05,56.06,55.92,55.94,34458.0,52.2886,52.298,52.1674,52.186,34458.0
2019-12-03 10:50:00,55.94,56.02,55.9,55.98,27493.0,52.186,52.2607,52.1487,52.2233,27493.0
2019-12-03 11:00:00,55.97,56.06,55.94,56.04,69291.0,52.214,52.298,52.186,52.2793,69291.0
2019-12-03 11:10:00,56.04,56.06,55.94,55.98,91705.0,52.2793,52.298,52.186,52.2233,91705.0
2019-12-03 11:20:00,55.98,56.01,55.88,55.89,26941.0,52.2233,52.2513,52.1301,52.1394,26941.0
2019-12-03 11:30:00,55.89,56.05,55.88,56.05,40914.0,52.1394,52.2886,52.1301,52.2886,40914.0
2019-12-03 11:40:00,56.05,56.06,55.99,56.01,54533.0,52.2886,52.298,52.2327,52.2513,54533.0
2019-12-03 11:50:00,56.01,56.01,55.95,55.98,59648.0,52.2513,52.2513,52.1954,52.2233,59648.0
2019-12-03 12:00:00,55.98,56.01,55.96,56.01,80980.0,52.2233,52.2513,52.2047,52.2513,80980.0
2019-12-03 12:10:00,56.01,56.07,56.0,56.07,44662.0,52.2513,52.3073,52.242,52.3073,44662.0
2019-12-03 12:20:00,56.06,56.11,56.05,56.07,26931.0,52.298,52.3446,52.2886,52.3073,26931.0
2019-12-03 12:30:00,56.07,56.11,56.05,56.06,39807.0,52.3073,52.3446,52.2886,52.298,39807.0
2019-12-03 12:40:00,56.05,56.07,55.96,56.0,78552.0,52.2886,52.3073,52.2047,52.242,78552.0
2019-12-03 12:50:00,55.99,56.09,55.97,56.05,37703.0,52.2327,52.326,52.214,52.2886,37703.0
2019-12-03 13:00:00,56.06,56.13,56.04,56.08,20646.0,52.298,52.3633,52.2793,52.3166,20646.0
2019-12-03 13:10:00,56.07,56.15,56.06,56.14,17063.0,52.3073,52.3819,52.298,52.3726,17063.0
2019-12-03 13:20:00,56.14,56.23,56.13,56.21,22247.0,52.3726,52.4566,52.3633,52.4379,22247.0
2019-12-03 13:30:00,56.21,56.22,56.12,56.15,18077.0,52.4379,52.4472,52.3539,52.3819,18077.0
2019-12-03 13:40:00,56.14,56.15,56.05,56.05,37032.0,52.3726,52.3819,52.2886,52.2886,37032.0
2019-12-03 13:50:00,56.06,56.08,56.01,56.02,27493.0,52.298,52.3166,52.2513,52.2607,27493.0
2019-12-03 14:00:00,56.02,56.08,55.99,56.05,33135.0,52.2607,52.3166,52.2327,52.2886,33135.0
2019-12-03 14:10:00,56.06,56.09,55.98,55.98,38207.0,52.298,52.326,52.2233,52.2233,38207.0
2019-12-03 14:20:00,55.98,56.01,55.93,55.95,33997.0,52.2233,52.2513,52.1767,52.1954,33997.0
2019-12-03 14:30:00,55.96,55.98,55.9,55.92,46330.0,52.2047,52.2233,52.1487,52.1674,46330.0
2019-12-03 14:40:00,55.93,55.99,55.89,55.9,49319.0,52.1767,52.2327,52.1394,52.1487,49319.0
2019-12-03 14:50:00,55.9,56.0,55.87,55.98,48016.0,52.1487,52.242,52.1207,52.2233,48016.0
2019-12-03 15:00:00,55.98,55.99,55.88,55.88,52973.0,52.2233,52.2327,52.1301,52.1301,52973.0
2019-12-03 15:10:00,55.89,55.92,55.85,55.85,49034.0,52.1394,52.1674,52.1021,52.1021,49034.0
2019-12-03 15:20:00,55.86,55.98,55.85,55.97,88180.0,52.1114,52.2233,52.1021,52.214,88180.0
2019-12-03 15:30:00,55.97,55.97,55.79,55.83,146934.0,52.214,52.214,52.0461,52.0834,146934.0
2019-12-03 15:40:00,55.83,55.9,55.81,55.9,140949.0,52.0834,52.1487,52.0648,52.1487,140949.0
2019-12-03 15:50:00,55.91,55.94,55.83,55.93,316904.0,52.158,52.186,52.0834,52.1767,316904.0
2019-12-04 09:30:00,56.08,56.19,56.0,56.04,143668.0,52.3166,52.4193,52.242,52.2793,143668.0
2019-12-04 09:40:00,56.05,56.3,55.96,56.3,132513.0,52.2886,52.5219,52.2047,52.5219,132513.0
2019-12-04 09:50:00,56.31,56.48,56.27,56.48,83784.0,52.5312,52.6898,52.4939,52.6898,83784.0
2019-12-04 10:00:00,56.46,56.55,56.43,56.48,82510.0,52.6711,52.7551,52.6431,52.6898,82510.0
2019-12-04 10:10:00,56.48,56.5,56.33,56.44,65223.0,52.6898,52.7084,52.5499,52.6525,65223.0
2019-12-04 10:20:00,56.45,56.51,56.4,56.42,37703.0,52.6618,52.7178,52.6152,52.6338,37703.0
2019-12-04 10:30:00,56.42,56.44,56.3,56.33,18641.0,52.6338,52.6525,52.5219,52.5499,18641.0
2019-12-04 10:40:00,56.32,56.34,56.28,56.31,27366.0,52.5405,52.5592,52.5032,52.5312,27366.0
2019-12-04 10:50:00,56.3,56.31,56.17,56.19,36904.0,52.5219,52.5312,52.4006,52.4193,36904.0
2019-12-04 11:00:00,56.19,56.21,56.09,56.15,40181.0,52.4193,52.4379,52.326,52.3819,40181.0
2019-12-04 11:10:00,56.15,56.17,56.01,56.01,30215.0,52.3819,52.4006,52.2513,52.2513,30215.0
2019-12-04 11:20:00,56.01,56.05,55.95,56.04,90014.0,52.2513,52.2886,52.1954,52.2793,90014.0
2019-12-04 11:30:00,56.04,56.2,56.03,56.19,40830.0,52.2793,52.4286,52.27,52.4193,40830.0
2019-12-04 11:40:00,56.2,56.21,56.06,56.11,30571.0,52.4286,52.4379,52.298,52.3446,30571.0
2019-12-04 11:50:00,56.1,56.15,56.08,56.12,20227.0,52.3353,52.3819,52.3166,52.3539,20227.0
2019-12-04 12:00:00,56.11,56.11,56.05,56.07,26442.0,52.3446,52.3446,52.2886,52.3073,26442.0
2019-12-04 12:10:00,56.06,56.06,55.98,56.03,32949.0,52.298,52.298,52.2233,52.27,32949.0
2019-12-04 12:20:00,56.03,56.03,55.94,55.95,36609.0,52.27,52.27,52.186,52.1954,36609.0
2019-12-04 12:30:00,55.95,56.0,55.91,55.94,33851.0,52.1954,52.242,52.158,52.186,33851.0
2019-12-04 12:40:00,55.94,55.97,55.89,55.97,25817.0,52.186,52.214,52.1394,52.214,25817.0
2019-12-04 12:50:00,55.98,56.06,55.96,56.04,31638.0,52.2233,52.298,52.2047,52.2793,31638.0
2019-12-04 13:00:00,56.03,56.11,56.0,56.1,70961.0,52.27,52.3446,52.242,52.3353,70961.0
2019-12-04 13:10:00,56.1,56.13,56.02,56.05,20605.0,52.3353,52.3633,52.2607,52.2886,20605.0
2019-12-04 13:20:00,56.06,56.07,56.01,56.02,13761.0,52.298,52.3073,52.2513,52.2607,13761.0
2019-12-04 13:30:00,56.02,56.09,55.99,56.08,18805.0,52.2607,52.326,52.2327,52.3166,18805.0
2019-12-04 13:40:00,56.08,56.08,56.02,56.03,16977.0,52.3166,52.3166,52.2607,52.27,16977.0
2019-12-04 13:50:00,56.03,56.08,56.0,56.05,26039.0,52.27,52.3166,52.242,52.2886,26039.0
2019-12-04 14:00:00,56.05,56.11,56.05,56.09,30198.0,52.2886,52.3446,52.2886,52.326,30198.0
2019-12-04 14:10:00,56.09,56.13,56.09,56.11,23088.0,52.326,52.3633,52.326,52.3446,23088.0
2019-12-04 14:20:00,56.11,56.18,56.11,56.16,20933.0,52.3446,52.4099,52.3446,52.3913,20933.0
2019-12-04 14:30:00,56.16,56.17,56.14,56.16,26618.0,52.3913,52.4006,52.3726,52.3913,26618.0
2019-12-04 14:40:00,56.15,56.21,56.15,56.21,32189.0,52.3819,52.4379,52.3819,52.4379,32189.0
2019-12-04 14:50:00,56.21,56.24,56.17,56.17,26186.0,52.4379,52.4659,52.4006,52.4006,26186.0
2019-12-04 15:00:00,56.18,56.18,56.12,56.15,46566.0,52.4099,52.4099,52.3539,52.3819,46566.0
2019-12-04 15:10:00,56.15,56.16,56.11,56.12,33016.0,52.3819,52.3913,52.3446,52.3539,33016.0
2019-12-04 15:20:00,56.12,56.18,56.06,56.06,37906.0,52.3539,52.4099,52.298,52.298,37906.0
2019-12-04 15:30:00,56.06,56.06,55.88,55.88,61656.0,52.298,52.298,52.1301,52.1301,61656.0
2019-12-04 15:40:00,55.89,55.92,55.82,55.87,124808.0,52.1394,52.1674,52.0741,52.1207,124808.0
2019-12-04 15:50:00,55.87,55.9,55.76,55.79,404310.0,52.1207,52.1487,52.0181,52.0461,404310.0
2019-12-05 09:30:00,56.05,56.18,55.99,56.03,70299.0,52.2886,52.4099,52.2327,52.27,70299.0
2019-12-05 09:40:00,56.01,56.06,55.89,55.99,49846.0,52.2513,52.298,52.1394,52.2327,49846.0
2019-12-05 09:50:00,55.97,56.11,55.94,56.0,38576.0,52.214,52.3446,52.186,52.242,38576.0
2019-12-05 10:00:00,55.99,56.04,55.92,55.93,41593.0,52.2327,52.2793,52.1674,52.1767,41593.0
2019-12-05 10:10:00,55.93,56.0,55.83,55.93,41042.0,52.1767,52.242,52.0834,52.1767,41042.0
2019-12-05 10:20:00,55.93,56.04,55.92,56.04,30796.0,52.1767,52.2793,52.1674,52.2793,30796.0
2019-12-05 10:30:00,56.05,56.08,55.95,55.96,31100.0,52.2886,52.3166,52.1954,52.2047,31100.0
2019-12-05 10:40:00,55.96,55.98,55.92,55.95,21418.0,52.2047,52.2233,52.1674,52.1954,21418.0
2019-12-05 10:50:00,55.95,55.96,55.83,55.87,52329.0,52.1954,52.2047,52.0834,52.1207,52329.0
2019-12-05 11:00:00,55.87,55.95,55.81,55.93,83555.0,52.1207,52.1954,52.0648,52.1767,83555.0
2019-12-05 11:10:00,55.93,56.0,55.88,55.99,25216.0,52.1767,52.242,52.1301,52.2327,25216.0
2019-12-05 11:20:00,55.98,55.99,55.87,55.87,35528.0,52.2233,52.2327,52.1207,52.1207,35528.0
2019-12-05 11:30:00,55.87,55.89,55.81,55.85,31999.0,52.1207,52.1394,52.0648,52.1021,31999.0
2019-12-05 11:40:00,55.85,55.87,55.81,55.85,28357.0,52.1021,52.1207,52.0648,52.1021,28357.0
2019-12-05 11:50:00,55.85,55.86,55.64,55.71,59200.0,52.1021,52.1114,51.9062,51.9715,59200.0
2019-12-05 12:00:00,55.72,55.87,55.72,55.81,38960.0,51.9808,52.1207,51.9808,52.0648,38960.0
2019-12-05 12:10:00,55.81,55.81,55.71,55.72,27183.0,52.0648,52.0648,51.9715,51.9808,27183.0
2019-12-05 12:20:00,55.72,55.74,55.67,55.68,31162.0,51.9808,51.9994,51.9341,51.9435,31162.0
2019-12-05 12:30:00,55.68,55.68,55.58,55.64,57531.0,51.9435,51.9435,51.8502,51.9062,57531.0
2019-12-05 12:40:00,55.65,55.7,55.65,55.67,23733.0,51.9155,51.9621,51.9155,51.9341,23733.0
2019-12-05 12:50:00,55.67,55.7,55.63,55.64,20552.0,51.9341,51.9621,51.8968,51.9062,20552.0
2019-12-05 13:00:00,55.65,55.71,55.64,55.69,25910.0,51.9155,51.9715,51.9062,51.9528,25910.0
2019-12-05 13:10:00,55.68,55.69,55.61,55.61,30619.0,51.9435,51.9528,51.8782,51.8782,30619.0
2019-12-05 13:20:00,55.61,55.67,55.6,55.65,34865.0,51.8782,51.9341,51.8688,51.9155,34865.0
2019-12-05 13:30:00,55.64,55.73,55.62,55.69,41109.0,51.9062,51.9901,51.8875,51.9528,41109.0
2019-12-05 13:40:00,55.68,55.71,55.66,55.68,25926.0,51.9435,51.9715,51.9248,51.9435,25926.0
2019-12-05 13:50:00,55.69,55.7,55.62,55.62,25688.0,51.9528,51.9621,51.8875,51.8875,25688.0
2019-12-05 14:00:00,55.63,55.65,55.6,55.64,44332.0,51.8968,51.9155,51.8688,51.9062,44332.0
2019-12-05 14:10:00,55.64,55.67,55.63,55.64,26189.0,51.9062,51.9341,51.8968,51.9062,26189.0
2019-12-05 14:20:00,55.63,55.67,55.63,55.65,26796.0,51.8968,51.9341,51.8968,51.9155,26796.0
2019-12-05 14:30:00,55.65,55.68,55.62,55.65,33606.0,51.9155,51.9435,51.8875,51.9155,33606.0
2019-12-05 14:40:00,55.66,55.66,55.59,55.6,30416.0,51.9248,51.9248,51.8595,51.8688,30416.0
2019-12-05 14:50:00,55.59,55.64,55.49,55.53,58267.0,51.8595,51.9062,51.7662,51.8035,58267.0
2019-12-05 15:00:00,55.54,55.64,55.52,55.62,40296.0,51.8129,51.9062,51.7942,51.8875,40296.0
2019-12-05 15:10:00,55.62,55.63,55.57,55.6,37083.0,51.8875,51.8968,51.8409,51.8688,37083.0
2019-12-05 15:20:00,55.6,55.69,55.6,55.68,40371.0,51.8688,51.9528,51.8688,51.9435,40371.0
2019-12-05 15:30:00,55.69,55.69,55.57,55.63,66927.0,51.9528,51.9528,51.8409,51.8968,66927.0
2019-12-05 15:40:00,55.63,55.64,55.54,55.55,106623.0,51.8968,51.9062,51.8129,51.8222,106623.0
2019-12-05 15:50:00,55.55,55.57,55.49,55.53,273221.0,51.8222,51.8409,51.7662,51.8035,273221.0
2019-12-06 09:30:00,55.82,56.15,55.77,56.12,138252.0,52.0741,52.3819,52.0274,52.3539,138252.0
2019-12-06 09:40:00,56.11,56.21,56.05,56.14,53330.0,52.3446,52.4379,52.2886,52.3726,53330.0
2019-12-06 09:50:00,56.15,56.15,55.94,56.02,43692.0,52.3819,52.3819,52.186,52.2607,43692.0
2019-12-06 10:00:00,56.0,56.08,55.94,56.03,30262.0,52.242,52.3166,52.186,52.27,30262.0
2019-12-06 10:10:00,56.05,56.13,56.02,56.06,49878.0,52.2886,52.3633,52.2607,52.298,49878.0
2019-12-06 10:20:00,56.06,56.17,56.02,56.03,23659.0,52.298,52.4006,52.2607,52.27,23659.0
2019-12-06 10:30:00,56.04,56.15,55.98,56.01,18221.0,52.2793,52.3819,52.2233,52.2513,18221.0
2019-12-06 10:40:00,56.01,56.08,56.01,56.02,18198.0,52.2513,52.3166,52.2513,52.2607,18198.0
2019-12-06 10:50:00,56.02,56.03,55.93,55.99,29189.0,52.2607,52.27,52.1767,52.2327,29189.0
2019-12-06 11:00:00,55.99,56.09,55.99,56.07,23790.0,52.2327,52.326,52.2327,52.3073,23790.0
2019-12-06 11:10:00,56.09,56.13,56.04,56.09,23965.0,52.326,52.3633,52.2793,52.326,23965.0
2019-12-06 11:20:00,56.09,56.15,56.06,56.13,23621.0,52.326,52.3819,52.298,52.3633,23621.0
2019-12-06 11:30:00,56.13,56.21,56.11,56.2,22434.0,52.3633,52.4379,52.3446,52.4286,22434.0
2019-12-06 11:40:00,56.21,56.23,56.15,56.19,40771.0,52.4379,52.4566,52.3819,52.4193,40771.0
2019-12-06 11:50:00,56.18,56.23,56.17,56.2,14955.0,52.4099,52.4566,52.4006,52.4286,14955.0
2019-12-06 12:00:00,56.2,56.2,56.13,56.2,16660.0,52.4286,52.4286,52.3633,52.4286,16660.0
2019-12-06 12:10:00,56.2,56.21,56.14,56.19,16327.0,52.4286,52.4379,52.3726,52.4193,16327.0
2019-12-06 12:20:00,56.19,56.23,56.17,56.18,25870.0,52.4193,52.4566,52.4006,52.4099,25870.0
2019-12-06 12:30:00,56.19,56.25,56.13,56.25,21678.0,52.4193,52.4752,52.3633,52.4752,21678.0
2019-12-06 12:40:00,56.25,56.27,56.21,56.22,21777.0,52.4752,52.4939,52.4379,52.4472,21777.0
2019-12-06 12:50:00,56.22,56.25,56.21,56.24,14792.0,52.4472,52.4752,52.4379,52.4659,14792.0
2019-12-06 13:00:00,56.23,56.27,56.22,56.25,12771.0,52.4566,52.4939,52.4472,52.4752,12771.0
2019-12-06 13:10:00,56.26,56.26,56.18,56.2,20024.0,52.4846,52.4846,52.4099,52.4286,20024.0
2019-12-06 13:20:00,56.19,56.24,56.19,56.22,10679.0,52.4193,52.4659,52.4193,52.4472,10679.0
2019-12-06 13:30:00,56.21,56.21,56.18,56.19,8356.0,52.4379,52.4379,52.4099,52.4193,8356.0
2019-12-06 13:40:00,56.19,56.2,56.17,56.2,7895.0,52.4193,52.4286,52.4006,52.4286,7895.0
2019-12-06 13:50:00,56.2,56.2,56.12,56.13,17557.0,52.4286,52.4286,52.3539,52.3633,17557.0
2019-12-06 14:00:00,56.12,56.14,56.08,56.11,16715.0,52.3539,52.3726,52.3166,52.3446,16715.0
2019-12-06 14:10:00,56.11,56.13,56.06,56.13,15175.0,52.3446,52.3633,52.298,52.3633,15175.0
2019-12-06 14:20:00,56.13,56.17,56.11,56.13,19414.0,52.3633,52.4006,52.3446,52.3633,19414.0
2019-12-06 14:30:00,56.12,56.14,56.1,56.13,11064.0,52.3539,52.3726,52.3353,52.3633,11064.0
2019-12-06 14:40:00,56.13,56.13,56.06,56.07,28787.0,52.3633,52.3633,52.298,52.3073,28787.0
2019-12-06 14:50:00,56.07,56.1,56.05,56.08,17124.0,52.3073,52.3353,52.2886,52.3166,17124.0
2019-12-06 15:00:00,56.08,56.2,56.07,56.2,25399.0,52.3166,52.4286,52.3073,52.4286,25399.0
2019-12-06 15:10:00,56.2,56.2,56.14,56.19,26302.0,52.4286,52.4286,52.3726,52.4193,26302.0
2019-12-06 15:20:00,56.19,56.21,56.13,56.15,35969.0,52.4193,52.4379,52.3633,52.3819,35969.0
2019-12-06 15:30:00,56.14,56.15,56.05,56.1,60606.0,52.3726,52.3819,52.2886,52.3353,60606.0
2019-12-06 15:40:00,56.1,56.14,56.07,56.07,59901.0,52.3353,52.3726,52.3073,52.3073,59901.0
2019-12-06 15:50:00,56.07,56.08,55.9,55.94,275881.0,52.3073,52.3166,52.1487,52.186,275881.0
2019-12-09 09:30:00,55.81,55.91,55.78,55.84,47914.0,52.0648,52.158,52.0368,52.0927,47914.0
2019-12-09 09:40:00,55.86,55.86,55.74,55.75,29438.0,52.1114,52.1114,51.9994,52.0088,29438.0
2019-12-09 09:50:00,55.75,55.93,55.75,55.93,35404.0,52.0088,52.1767,52.0088,52.1767,35404.0
2019-12-09 10:00:00,55.92,55.94,55.71,55.77,54647.0,52.1674,52.186,51.9715,52.0274,54647.0
2019-12-09 10:10:00,55.78,55.87,55.72,55.86,39108.0,52.0368,52.1207,51.9808,52.1114,39108.0
2019-12-09 10:20:00,55.86,55.86,55.75,55.77,28206.0,52.1114,52.1114,52.0088,52.0274,28206.0
2019-12-09 10:30:00,55.76,55.9,55.75,55.86,42126.0,52.0181,52.1487,52.0088,52.1114,42126.0
2019-12-09 10:40:00,55.85,55.85,55.74,55.78,40095.0,52.1021,52.1021,51.9994,52.0368,40095.0
2019-12-09 10:50:00,55.78,55.85,55.76,55.81,30458.0,52.0368,52.1021,52.0181,52.0648,30458.0
2019-12-09 11:00:00,55.78,55.88,55.72,55.84,28441.0,52.0368,52.1301,51.9808,52.0927,28441.0
2019-12-09 11:10:00,55.85,55.93,55.83,55.89,31655.0,52.1021,52.1767,52.0834,52.1394,31655.0
2019-12-09 11:20:00,55.89,55.92,55.87,55.88,17928.0,52.1394,52.1674,52.1207,52.1301,17928.0
2019-12-09 11:30:00,55.9,55.91,55.82,55.89,28197.0,52.1487,52.158,52.0741,52.1394,28197.0
2019-12-09 11:40:00,55.9,55.9,55.83,55.85,17295.0,52.1487,52.1487,52.0834,52.1021,17295.0
2019-12-09 11:50:00,55.86,55.91,55.84,55.84,18983.0,52.1114,52.158,52.0927,52.0927,18983.0
2019-12-09 12:00:00,55.85,55.9,55.83,55.83,20697.0,52.1021,52.1487,52.0834,52.0834,20697.0
2019-12-09 12:10:00,55.83,55.84,55.78,55.81,17767.0,52.0834,52.0927,52.0368,52.0648,17767.0
2019-12-09 12:20:00,55.81,55.82,55.76,55.78,13741.0,52.0648,52.0741,52.0181,52.0368,13741.0
2019-12-09 12:30:00,55.78,55.81,55.76,55.77,25508.0,52.0368,52.0648,52.0181,52.0274,25508.0
2019-12-09 12:40:00,55.77,55.78,55.74,55.77,28838.0,52.0274,52.0368,51.9994,52.0274,28838.0
2019-12-09 12:50:00,55.77,55.79,55.73,55.79,22459.0,52.0274,52.0461,51.9901,52.0461,22459.0
2019-12-09 13:00:00,55.78,55.79,55.72,55.74,20545.0,52.0368,52.0461,51.9808,51.9994,20545.0
2019-12-09 13:10:00,55.74,55.76,55.71,55.73,19150.0,51.9994,52.0181,51.9715,51.9901,19150.0
2019-12-09 13:20:00,55.72,55.73,55.67,55.67,26912.0,51.9808,51.9901,51.9341,51.9341,26912.0
2019-12-09 13:30:00,55.65,55.65,55.59,55.63,34644.0,51.9155,51.9155,51.8595,51.8968,34644.0
2019-12-09 13:40:00,55.63,55.66,55.62,55.64,18643.0,51.8968,51.9248,51.8875,51.9062,18643.0
2019-12-09 13:50:00,55.64,55.67,55.63,55.65,20066.0,51.9062,51.9341,51.8968,51.9155,20066.0
2019-12-09 14:00:00,55.65,55.67,55.59,55.65,29701.0,51.9155,51.9341,51.8595,51.9155,29701.0
2019-12-09 14:10:00,55.64,55.64,55.59,55.62,29104.0,51.9062,51.9062,51.8595,51.8875,29104.0
2019-12-09 14:20:00,55.62,55.64,55.55,55.57,41262.0,51.8875,51.9062,51.8222,51.8409,41262.0
2019-12-09 14:30:00,55.56,55.6,55.55,55.58,28514.0,51.8315,51.8688,51.8222,51.8502,28514.0
2019-12-09 14:40:00,55.58,55.63,55.55,55.56,37350.0,51.8502,51.8968,51.8222,51.8315,37350.0
2019-12-09 14:50:00,55.56,55.58,55.53,55.54,35711.0,51.8315,51.8502,51.8035,51.8129,35711.0
2019-12-09 15:00:00,55.54,55.54,55.44,55.49,48800.0,51.8129,51.8129,51.7196,51.7662,48800.0
2019-12-09 15:10:00,55.49,55.53,55.45,55.51,42656.0,51.7662,51.8035,51.7289,51.7849,42656.0
2019-12-09 15:20:00,55.5,55.55,55.46,55.52,56771.0,51.7756,51.8222,51.7382,51.7942,56771.0
2019-12-09 15:30:00,55.52,55.52,55.41,55.43,120239.0,51.7942,51.7942,51.6916,51.7103,120239.0
2019-12-09 15:40:00,55.43,55.5,55.42,55.5,130911.0,51.7103,51.7756,51.7009,51.7756,130911.0
2019-12-09 15:50:00,55.5,55.53,55.44,55.46,263147.0,51.7756,51.8035,51.7196,51.7382,263147.0
2019-12-10 09:30:00,55.29,55.34,54.85,54.9,88754.0,51.7487,51.7955,51.3369,51.3837,88754.0
2019-12-10 09:40:00,54.89,54.98,54.83,54.89,56017.0,51.3743,51.4586,51.3182,51.3743,56017.0
2019-12-10 09:50:00,54.9,54.99,54.83,54.95,57596.0,51.3837,51.4679,51.3182,51.4305,57596.0
2019-12-10 10:00:00,54.94,55.12,54.94,55.12,48205.0,51.4211,51.5896,51.4211,51.5896,48205.0
2019-12-10 10:10:00,55.12,55.28,55.12,55.28,44566.0,51.5896,51.7394,51.5896,51.7394,44566.0
2019-12-10 10:20:00,55.28,55.47,55.28,55.46,50439.0,51.7394,51.9172,51.7394,51.9078,50439.0
2019-12-10 10:30:00,55.46,55.51,55.4,55.44,45482.0,51.9078,51.9546,51.8517,51.8891,45482.0
2019-12-10 10:40:00,55.44,55.5,55.43,55.49,36323.0,51.8891,51.9453,51.8798,51.9359,36323.0
2019-12-10 10:50:00,55.49,55.58,55.44,55.55,44926.0,51.9359,52.0202,51.8891,51.9921,44926.0
2019-12-10 11:00:00,55.55,55.57,55.41,55.52,47615.0,51.9921,52.0108,51.861,51.964,47615.0
2019-12-10 11:10:00,55.51,55.53,55.43,55.43,46941.0,51.9546,51.9734,51.8798,51.8798,46941.0
2019-12-10 11:20:00,55.42,55.46,55.37,55.39,34959.0,51.8704,51.9078,51.8236,51.8423,34959.0
2019-12-10 11:30:00,55.37,55.38,55.31,55.36,42403.0,51.8236,51.833,51.7674,51.8142,42403.0
2019-12-10 11:40:00,55.35,55.38,55.3,55.32,65384.0,51.8049,51.833,51.7581,51.7768,65384.0
2019-12-10 11:50:00,55.32,55.33,55.23,55.23,114543.0,51.7768,51.7862,51.6926,51.6926,114543.0
2019-12-10 12:00:00,55.23,55.25,55.19,55.23,46375.0,51.6926,51.7113,51.6551,51.6926,46375.0
2019-12-10 12:10:00,55.23,55.23,55.18,55.21,20846.0,51.6926,51.6926,51.6458,51.6739,20846.0
2019-12-10 12:20:00,55.22,55.22,55.12,55.12,61417.0,51.6832,51.6832,51.5896,51.5896,61417.0
2019-12-10 12:30:00,55.13,55.23,55.12,55.18,29040.0,51.599,51.6926,51.5896,51.6458,29040.0
2019-12-10 12:40:00,55.17,55.2,55.15,55.15,26442.0,51.6364,51.6645,51.6177,51.6177,26442.0
2019-12-10 12:50:00,55.16,55.26,55.13,55.22,26384.0,51.6271,51.7207,51.599,51.6832,26384.0
2019-12-10 13:00:00,55.23,55.25,55.17,55.19,20260.0,51.6926,51.7113,51.6364,51.6551,20260.0
2019-12-10 13:10:00,55.19,55.25,55.19,55.21,52415.0,51.6551,51.7113,51.6551,51.6739,52415.0
2019-12-10 13:20:00,55.22,55.28,55.21,55.24,22899.0,51.6832,51.7394,51.6739,51.7019,22899.0
2019-12-10 13:30:00,55.24,55.27,55.23,55.26,14408.0,51.7019,51.73,51.6926,51.7207,14408.0
2019-12-10 13:40:00,55.26,55.26,55.21,55.22,41892.0,51.7207,51.7207,51.6739,51.6832,41892.0
2019-12-10 13:50:00,55.22,55.22,55.15,55.18,24535.0,51.6832,51.6832,51.6177,51.6458,24535.0
2019-12-10 14:00:00,55.18,55.23,55.16,55.22,22889.0,51.6458,51.6926,51.6271,51.6832,22889.0
2019-12-10 14:10:00,55.21,55.25,55.17,55.17,25175.0,51.6739,51.7113,51.6364,51.6364,25175.0
2019-12-10 14:20:00,55.17,55.17,55.05,55.06,37396.0,51.6364,51.6364,51.5241,51.5335,37396.0
2019-12-10 14:30:00,55.04,55.06,55.01,55.02,28848.0,51.5147,51.5335,51.4867,51.496,28848.0
2019-12-10 14:40:00,55.01,55.01,54.93,54.96,47119.0,51.4867,51.4867,51.4118,51.4399,47119.0
2019-12-10 14:50:00,54.96,54.99,54.9,54.91,58462.0,51.4399,51.4679,51.3837,51.3931,58462.0
2019-12-10 15:00:00,54.92,54.96,54.91,54.93,42599.0,51.4024,51.4399,51.3931,51.4118,42599.0
2019-12-10 15:10:00,54.93,54.97,54.9,54.91,50694.0,51.4118,51.4492,51.3837,51.3931,50694.0
2019-12-10 15:20:00,54.9,54.91,54.82,54.86,74553.0,51.3837,51.3931,51.3088,51.3463,74553.0
2019-12-10 15:30:00,54.87,54.95,54.78,54.9,127041.0,51.3556,51.4305,51.2714,51.3837,127041.0
2019-12-10 15:40:00,54.9,54.92,54.84,54.92,130990.0,51.3837,51.4024,51.3276,51.4024,130990.0
2019-12-10 15:50:00,54.92,54.93,54.75,54.92,233235.0,51.4024,51.4118,51.2433,51.4024,233235.0
2019-12-11 09:30:00,54.54,54.71,54.33,54.62,186162.0,51.0468,51.2059,50.8502,51.1216,186162.0
2019-12-11 09:40:00,54.59,54.65,54.49,54.5,132910.0,51.0936,51.1497,51.0,51.0093,132910.0
2019-12-11 09:50:00,54.5,54.56,54.46,54.54,61459.0,51.0093,51.0655,50.9719,51.0468,61459.0
2019-12-11 10:00:00,54.54,54.71,54.52,54.71,89000.0,51.0468,51.2059,51.028,51.2059,89000.0
2019-12-11 10:10:00,54.72,54.74,54.59,54.71,40759.0,51.2152,51.234,51.0936,51.2059,40759.0
2019-12-11 10:20:00,54.72,54.75,54.68,54.73,76853.0,51.2152,51.2433,51.1778,51.2246,76853.0
2019-12-11 10:30:00,54.72,54.75,54.69,54.73,65392.0,51.2152,51.2433,51.1872,51.2246,65392.0
2019-12-11 10:40:00,54.73,54.85,54.69,54.7,58167.0,51.2246,51.3369,51.1872,51.1965,58167.0
2019-12-11 10:50:00,54.69,54.69,54.46,54.49,52301.0,51.1872,51.1872,50.9719,51.0,52301.0
2019-12-11 11:00:00,54.49,54.53,54.46,54.47,28772.0,51.0,51.0374,50.9719,50.9813,28772.0
2019-12-11 11:10:00,54.47,54.49,54.39,54.4,37688.0,50.9813,51.0,50.9064,50.9157,37688.0
2019-12-11 11:20:00,54.4,54.46,54.37,54.45,23219.0,50.9157,50.9719,50.8877,50.9625,23219.0
2019-12-11 11:30:00,54.46,54.5,54.44,54.46,43108.0,50.9719,51.0093,50.9532,50.9719,43108.0
2019-12-11 11:40:00,54.45,54.47,54.41,54.42,22673.0,50.9625,50.9813,50.9251,50.9345,22673.0
2019-12-11 11:50:00,54.41,54.43,54.36,54.38,27677.0,50.9251,50.9438,50.8783,50.897,27677.0
2019-12-11 12:00:00,54.38,54.4,54.33,54.35,34434.0,50.897,50.9157,50.8502,50.8689,34434.0
2019-12-11 12:10:00,54.34,54.35,54.27,54.34,42960.0,50.8596,50.8689,50.7941,50.8596,42960.0
2019-12-11 12:20:00,54.34,54.4,54.31,54.37,48272.0,50.8596,50.9157,50.8315,50.8877,48272.0
2019-12-11 12:30:00,54.37,54.38,54.34,54.37,25059.0,50.8877,50.897,50.8596,50.8877,25059.0
2019-12-11 12:40:00,54.37,54.39,54.33,54.39,27418.0,50.8877,50.9064,50.8502,50.9064,27418.0
2019-12-11 12:50:00,54.39,54.4,54.35,54.38,28874.0,50.9064,50.9157,50.8689,50.897,28874.0
2019-12-11 13:00:00,54.37,54.43,54.37,54.43,28087.0,50.8877,50.9438,50.8877,50.9438,28087.0
2019-12-11 13:10:00,54.43,54.47,54.43,54.46,28470.0,50.9438,50.9813,50.9438,50.9719,28470.0
2019-12-11 13:20:00,54.45,54.46,54.43,54.46,11944.0,50.9625,50.9719,50.9438,50.9719,11944.0
2019-12-11 13:30:00,54.46,54.48,54.31,54.34,109571.0,50.9719,50.9906,50.8315,50.8596,109571.0
2019-12-11 13:40:00,54.34,54.41,54.32,54.38,43492.0,50.8596,50.9251,50.8409,50.897,43492.0
2019-12-11 13:50:00,54.38,54.44,54.37,54.39,72459.0,50.897,50.9532,50.8877,50.9064,72459.0
2019-12-11 14:00:00,54.4,54.52,54.4,54.44,40312.0,50.9157,51.028,50.9157,50.9532,40312.0
2019-12-11 14:10:00,54.43,54.44,54.37,54.39,38963.0,50.9438,50.9532,50.8877,50.9064,38963.0
2019-12-11 14:20:00,54.39,54.44,54.34,54.36,44803.0,50.9064,50.9532,50.8596,50.8783,44803.0
2019-12-11 14:30:00,54.35,54.37,54.28,54.31,46569.0,50.8689,50.8877,50.8034,50.8315,46569.0
2019-12-11 14:40:00,54.3,54.34,54.1,54.11,250224.0,50.8221,50.8596,50.6349,50.6443,250224.0
2019-12-11 14:50:00,54.11,54.14,54.03,54.05,141883.0,50.6443,50.6724,50.5694,50.5882,141883.0
2019-12-11 15:00:00,54.06,54.09,54.0,54.0,130026.0,50.5975,50.6256,50.5414,50.5414,130026.0
2019-12-11 15:10:00,54.01,54.01,53.81,53.81,256324.0,50.5507,50.5507,50.3635,50.3635,256324.0
2019-12-11 15:20:00,53.81,54.05,53.81,54.03,201036.0,50.3635,50.5882,50.3635,50.5694,201036.0
2019-12-11 15:30:00,54.02,54.05,53.9,53.9,138104.0,50.5601,50.5882,50.4478,50.4478,138104.0
2019-12-11 15:40:00,53.91,53.96,53.9,53.94,195932.0,50.4571,50.5039,50.4478,50.4852,195932.0
2019-12-11 15:50:00,53.94,54.02,53.89,53.98,660938.0,50.4852,50.5601,50.4384,50.5226,660938.0
2019-12-12 09:30:00,54.46,54.65,54.16,54.55,169089.0,50.9719,51.1497,50.6911,51.0561,169089.0
2019-12-12 09:40:00,54.56,54.84,54.49,54.81,158379.0,51.0655,51.3276,51.0,51.2995,158379.0
2019-12-12 09:50:00,54.8,55.05,54.71,55.03,190798.0,51.2901,51.5241,51.2059,51.5054,190798.0
2019-12-12 10:00:00,55.03,55.33,55.02,55.33,198992.0,51.5054,51.7862,51.496,51.7862,198992.0
2019-12-12 10:10:00,55.34,55.42,55.27,55.29,58683.0,51.7955,51.8704,51.73,51.7487,58683.0
2019-12-12 10:20:00,55.28,55.34,55.19,55.33,64197.0,51.7394,51.7955,51.6551,51.7862,64197.0
2019-12-12 10:30:00,55.33,55.33,55.11,55.14,99161.0,51.7862,51.7862,51.5803,51.6083,99161.0
2019-12-12 10:40:00,55.14,55.17,54.87,54.97,124342.0,51.6083,51.6364,51.3556,51.4492,124342.0
2019-12-12 10:50:00,54.99,55.22,54.98,55.16,46054.0,51.4679,51.6832,51.4586,51.6271,46054.0
2019-12-12 11:00:00,55.16,55.2,55.07,55.1,30954.0,51.6271,51.6645,51.5428,51.5709,30954.0
2019-12-12 11:10:00,55.1,55.12,55.0,55.06,38335.0,51.5709,51.5896,51.4773,51.5335,38335.0
2019-12-12 11:20:00,55.06,55.08,54.89,54.91,39298.0,51.5335,51.5522,51.3743,51.3931,39298.0
2019-12-12 11:30:00,54.9,55.05,54.85,55.01,68734.0,51.3837,51.5241,51.3369,51.4867,68734.0
2019-12-12 11:40:00,55.01,55.01,54.92,54.97,42552.0,51.4867,51.4867,51.4024,51.4492,42552.0
2019-12-12 11:50:00,54.96,55.0,54.84,54.94,39574.0,51.4399,51.4773,51.3276,51.4211,39574.0
2019-12-12 12:00:00,54.93,54.94,54.82,54.89,37420.0,51.4118,51.4211,51.3088,51.3743,37420.0
2019-12-12 12:10:00,54.89,54.9,54.82,54.85,22375.0,51.3743,51.3837,51.3088,51.3369,22375.0
2019-12-12 12:20:00,54.85,54.87,54.81,54.87,39427.0,51.3369,51.3556,51.2995,51.3556,39427.0
2019-12-12 12:30:00,54.87,55.0,54.85,55.0,26184.0,51.3556,51.4773,51.3369,51.4773,26184.0
2019-12-12 12:40:00,55.01,55.05,54.98,55.0,31508.0,51.4867,51.5241,51.4586,51.4773,31508.0
2019-12-12 12:50:00,55.0,55.04,54.93,54.93,29892.0,51.4773,51.5147,51.4118,51.4118,29892.0
2019-12-12 13:00:00,54.94,55.04,54.93,54.98,27355.0,51.4211,51.5147,51.4118,51.4586,27355.0
2019-12-12 13:10:00,54.98,55.05,54.98,55.01,15563.0,51.4586,51.5241,51.4586,51.4867,15563.0
2019-12-12 13:20:00,55.0,55.01,54.88,54.89,40975.0,51.4773,51.4867,51.365,51.3743,40975.0
2019-12-12 13:30:00,54.89,54.9,54.79,54.79,18439.0,51.3743,51.3837,51.2808,51.2808,18439.0
2019-12-12 13:40:00,54.79,54.81,54.73,54.73,19379.0,51.2808,51.2995,51.2246,51.2246,19379.0
2019-12-12 13:50:00,54.74,54.77,54.65,54.68,38479.0,51.234,51.262,51.1497,51.1778,38479.0
2019-12-12 14:00:00,54.68,54.73,54.65,54.69,40641.0,51.1778,51.2246,51.1497,51.1872,40641.0
2019-12-12 14:10:00,54.69,54.7,54.6,54.64,38139.0,51.1872,51.1965,51.1029,51.1404,38139.0
2019-12-12 14:20:00,54.63,54.64,54.54,54.55,30965.0,51.131,51.1404,51.0468,51.0561,30965.0
2019-12-12 14:30:00,54.55,54.84,54.54,54.69,81638.0,51.0561,51.3276,51.0468,51.1872,81638.0
2019-12-12 14:40:00,54.68,54.75,54.64,54.65,33577.0,51.1778,51.2433,51.1404,51.1497,33577.0
2019-12-12 14:50:00,54.65,54.73,54.58,54.59,82239.0,51.1497,51.2246,51.0842,51.0936,82239.0
2019-12-12 15:00:00,54.59,54.67,54.59,54.63,69956.0,51.0936,51.1684,51.0936,51.131,69956.0
2019-12-12 15:10:00,54.63,54.65,54.59,54.61,64224.0,51.131,51.1497,51.0936,51.1123,64224.0
2019-12-12 15:20:00,54.6,54.63,54.57,54.59,114140.0,51.1029,51.131,51.0748,51.0936,114140.0
2019-12-12 15:30:00,54.59,54.59,54.51,54.56,121782.0,51.0936,51.0936,51.0187,51.0655,121782.0
2019-12-12 15:40:00,54.56,54.64,54.54,54.55,173781.0,51.0655,51.1404,51.0468,51.0561,173781.0
2019-12-12 15:50:00,54.56,54.58,54.42,54.48,447529.0,51.0655,51.0842,50.9345,50.9906,447529.0
2019-12-13 09:30:00,54.34,54.5,54.17,54.37,96318.0,50.8596,51.0093,50.7005,50.8877,96318.0
2019-12-13 09:40:00,54.38,54.54,54.34,54.38,57312.0,50.897,51.0468,50.8596,50.897,57312.0
2019-12-13 09:50:00,54.38,54.52,54.36,54.43,35968.0,50.897,51.028,50.8783,50.9438,35968.0
2019-12-13 10:00:00,54.42,54.79,54.38,54.71,47781.0,50.9345,51.2808,50.897,51.2059,47781.0
2019-12-13 10:10:00,54.72,54.85,54.63,54.81,47032.0,51.2152,51.3369,51.131,51.2995,47032.0
2019-12-13 10:20:00,54.8,54.85,54.72,54.74,50633.0,51.2901,51.3369,51.2152,51.234,50633.0
2019-12-13 10:30:00,54.75,54.75,54.52,54.57,47220.0,51.2433,51.2433,51.028,51.0748,47220.0
2019-12-13 10:40:00,54.58,54.68,54.54,54.57,30988.0,51.0842,51.1778,51.0468,51.0748,30988.0
2019-12-13 10:50:00,54.6,54.64,54.48,54.48,55751.0,51.1029,51.1404,50.9906,50.9906,55751.0
2019-12-13 11:00:00,54.48,54.53,54.41,54.52,32997.0,50.9906,51.0374,50.9251,51.028,32997.0
2019-12-13 11:10:00,54.53,54.55,54.42,54.42,34724.0,51.0374,51.0561,50.9345,50.9345,34724.0
2019-12-13 11:20:00,54.42,54.44,54.35,54.37,52867.0,50.9345,50.9532,50.8689,50.8877,52867.0
2019-12-13 11:30:00,54.37,54.42,54.3,54.38,30532.0,50.8877,50.9345,50.8221,50.897,30532.0
2019-12-13 11:40:00,54.39,54.49,54.38,54.42,39768.0,50.9064,51.0,50.897,50.9345,39768.0
2019-12-13 11:50:00,54.43,54.52,54.43,54.46,22586.0,50.9438,51.028,50.9438,50.9719,22586.0
2019-12-13 12:00:00,54.45,54.5,54.43,54.43,21255.0,50.9625,51.0093,50.9438,50.9438,21255.0
2019-12-13 12:10:00,54.44,54.47,54.38,54.4,33630.0,50.9532,50.9813,50.897,50.9157,33630.0
2019-12-13 12:20:00,54.41,54.5,54.38,54.46,21105.0,50.9251,51.0093,50.897,50.9719,21105.0
2019-12-13 12:30:00,54.45,54.49,54.44,54.46,21037.0,50.9625,51.0,50.9532,50.9719,21037.0
2019-12-13 12:40:00,54.45,54.5,54.44,54.48,20838.0,50.9625,51.0093,50.9532,50.9906,20838.0
2019-12-13 12:50:00,54.48,54.5,54.42,54.49,20186.0,50.9906,51.0093,50.9345,51.0,20186.0
2019-12-13 13:00:00,54.5,54.51,54.42,54.48,14671.0,51.0093,51.0187,50.9345,50.9906,14671.0
2019-12-13 13:10:00,54.48,54.48,54.44,54.46,12919.0,50.9906,50.9906,50.9532,50.9719,12919.0
2019-12-13 13:20:00,54.45,54.47,54.43,54.44,19724.0,50.9625,50.9813,50.9438,50.9532,19724.0
2019-12-13 13:30:00,54.45,54.45,54.32,54.32,23132.0,50.9625,50.9625,50.8409,50.8409,23132.0
2019-12-13 13:40:00,54.33,54.36,54.31,54.35,14150.0,50.8502,50.8783,50.8315,50.8689,14150.0
2019-12-13 13:50:00,54.35,54.4,54.32,54.33,22419.0,50.8689,50.9157,50.8409,50.8502,22419.0
2019-12-13 14:00:00,54.33,54.36,54.28,54.33,25408.0,50.8502,50.8783,50.8034,50.8502,25408.0
2019-12-13 14:10:00,54.33,54.33,54.23,54.25,18912.0,50.8502,50.8502,50.7566,50.7753,18912.0
2019-12-13 14:20:00,54.26,54.31,54.24,54.28,21522.0,50.7847,50.8315,50.766,50.8034,21522.0
2019-12-13 14:30:00,54.28,54.3,54.24,54.27,27398.0,50.8034,50.8221,50.766,50.7941,27398.0
2019-12-13 14:40:00,54.28,54.3,54.23,54.25,17877.0,50.8034,50.8221,50.7566,50.7753,17877.0
2019-12-13 14:50:00,54.25,54.26,54.2,54.2,39594.0,50.7753,50.7847,50.7285,50.7285,39594.0
2019-12-13 15:00:00,54.21,54.33,54.18,54.21,40626.0,50.7379,50.8502,50.7098,50.7379,40626.0
2019-12-13 15:10:00,54.21,54.28,54.2,54.24,22092.0,50.7379,50.8034,50.7285,50.766,22092.0
2019-12-13 15:20:00,54.24,54.3,54.23,54.3,38998.0,50.766,50.8221,50.7566,50.8221,38998.0
2019-12-13 15:30:00,54.3,54.36,54.22,54.25,88821.0,50.8221,50.8783,50.7473,50.7753,88821.0
2019-12-13 15:40:00,54.25,54.28,54.2,54.21,98134.0,50.7753,50.8034,50.7285,50.7379,98134.0
2019-12-13 15:50:00,54.21,54.26,54.13,54.14,309905.0,50.7379,50.7847,50.663,50.6724,309905.0
2019-12-16 09:30:00,54.55,54.69,54.45,54.62,88276.0,51.0561,51.1872,50.9625,51.1216,88276.0
2019-12-16 09:40:00,54.63,54.77,54.63,54.74,31178.0,51.131,51.262,51.131,51.234,31178.0
2019-12-16 09:50:00,54.74,54.81,54.54,54.54,54363.0,51.234,51.2995,51.0468,51.0468,54363.0
2019-12-16 10:00:00,54.54,54.66,54.5,54.65,64317.0,51.0468,51.1591,51.0093,51.1497,64317.0
2019-12-16 10:10:00,54.67,54.76,54.66,54.73,44542.0,51.1684,51.2527,51.1591,51.2246,44542.0
2019-12-16 10:20:00,54.73,54.93,54.71,54.91,45792.0,51.2246,51.4118,51.2059,51.3931,45792.0
2019-12-16 10:30:00,54.9,54.91,54.84,54.89,38911.0,51.3837,51.3931,51.3276,51.3743,38911.0
2019-12-16 10:40:00,54.9,54.92,54.77,54.8,60360.0,51.3837,51.4024,51.262,51.2901,60360.0
2019-12-16 10:50:00,54.8,54.81,54.66,54.67,45811.0,51.2901,51.2995,51.1591,51.1684,45811.0
2019-12-16 11:00:00,54.66,54.78,54.65,54.76,51115.0,51.1591,51.2714,51.1497,51.2527,51115.0
2019-12-16 11:10:00,54.75,54.81,54.72,54.8,78304.0,51.2433,51.2995,51.2152,51.2901,78304.0
2019-12-16 11:20:00,54.8,54.93,54.8,54.86,78557.0,51.2901,51.4118,51.2901,51.3463,78557.0
2019-12-16 11:30:00,54.87,54.89,54.57,54.62,59696.0,51.3556,51.3743,51.0748,51.1216,59696.0
2019-12-16 11:40:00,54.62,54.66,54.56,54.58,52839.0,51.1216,51.1591,51.0655,51.0842,52839.0
2019-12-16 11:50:00,54.58,54.67,54.57,54.63,46974.0,51.0842,51.1684,51.0748,51.131,46974.0
2019-12-16 12:00:00,54.63,54.74,54.62,54.66,58026.0,51.131,51.234,51.1216,51.1591,58026.0
2019-12-16 12:10:00,54.66,54.75,54.65,54.72,47581.0,51.1591,51.2433,51.1497,51.2152,47581.0
2019-12-16 12:20:00,54.72,54.79,54.69,54.78,31117.0,51.2152,51.2808,51.1872,51.2714,31117.0
2019-12-16 12:30:00,54.77,54.82,54.75,54.79,60797.0,51.262,51.3088,51.2433,51.2808,60797.0
2019-12-16 12:40:00,54.79,54.81,54.75,54.76,34287.0,51.2808,51.2995,51.2433,51.2527,34287.0
2019-12-16 12:50:00,54.76,54.81,54.72,54.77,28930.0,51.2527,51.2995,51.2152,51.262,28930.0
2019-12-16 13:00:00,54.76,54.82,54.73,54.82,22211.0,51.2527,51.3088,51.2246,51.3088,22211.0
2019-12-16 13:10:00,54.81,54.83,54.76,54.82,28636.0,51.2995,51.3182,51.2527,51.3088,28636.0
2019-12-16 13:20:00,54.81,54.82,54.69,54.71,33689.0,51.2995,51.3088,51.1872,51.2059,33689.0
2019-12-16 13:30:00,54.72,54.72,54.61,54.63,42937.0,51.2152,51.2152,51.1123,51.131,42937.0
2019-12-16 13:40:00,54.63,54.75,54.61,54.73,56343.0,51.131,51.2433,51.1123,51.2246,56343.0
2019-12-16 13:50:00,54.72,54.78,54.71,54.73,39290.0,51.2152,51.2714,51.2059,51.2246,39290.0
2019-12-16 14:00:00,54.73,54.74,54.63,54.63,28128.0,51.2246,51.234,51.131,51.131,28128.0
2019-12-16 14:10:00,54.63,54.72,54.63,54.68,35365.0,51.131,51.2152,51.131,51.1778,35365.0
2019-12-16 14:20:00,54.68,54.71,54.58,54.6,43540.0,51.1778,51.2059,51.0842,51.1029,43540.0
2019-12-16 14:30:00,54.6,54.62,54.54,54.54,52305.0,51.1029,51.1216,51.0468,51.0468,52305.0
2019-12-16 14:40:00,54.55,54.55,54.47,54.49,57482.0,51.0561,51.0561,50.9813,51.0,57482.0
2019-12-16 14:50:00,54.49,54.5,54.4,54.41,52668.0,51.0,51.0093,50.9157,50.9251,52668.0
2019-12-16 15:00:00,54.4,54.43,54.36,54.39,82629.0,50.9157,50.9438,50.8783,50.9064,82629.0
2019-12-16 15:10:00,54.38,54.46,54.38,54.43,62273.0,50.897,50.9719,50.897,50.9438,62273.0
2019-12-16 15:20:00,54.44,54.49,54.38,54.41,70310.0,50.9532,51.0,50.897,50.9251,70310.0
2019-12-16 15:30:00,54.41,54.48,54.39,54.46,107703.0,50.9251,50.9906,50.9064,50.9719,107703.0
2019-12-16 15:40:00,54.46,54.46,54.37,54.38,85805.0,50.9719,50.9719,50.8877,50.897,85805.0
2019-12-16 15:50:00,54.38,54.42,54.33,54.34,239249.0,50.897,50.9345,50.8502,50.8596,239249.0
2019-12-17 09:30:00,54.3,54.98,54.26,54.95,144271.0,50.8221,51.4586,50.7847,51.4305,144271.0
2019-12-17 09:40:00,54.95,55.09,54.88,54.92,133070.0,51.4305,51.5615,51.365,51.4024,133070.0
2019-12-17 09:50:00,54.93,55.06,54.82,55.04,67610.0,51.4118,51.5335,51.3088,51.5147,67610.0
2019-12-17 10:00:00,55.05,55.11,54.91,55.01,61723.0,51.5241,51.5803,51.3931,51.4867,61723.0
2019-12-17 10:10:00,55.01,55.04,54.85,54.99,44574.0,51.4867,51.5147,51.3369,51.4679,44574.0
2019-12-17 10:20:00,55.0,55.01,54.8,54.92,43586.0,51.4773,51.4867,51.2901,51.4024,43586.0
2019-12-17 10:30:00,54.91,54.91,54.82,54.85,50084.0,51.3931,51.3931,51.3088,51.3369,50084.0
2019-12-17 10:40:00,54.85,54.9,54.81,54.81,38626.0,51.3369,51.3837,51.2995,51.2995,38626.0
2019-12-17 10:50:00,54.81,54.84,54.71,54.71,45368.0,51.2995,51.3276,51.2059,51.2059,45368.0
2019-12-17 11:00:00,54.7,54.75,54.65,54.75,41476.0,51.1965,51.2433,51.1497,51.2433,41476.0
2019-12-17 11:10:00,54.75,54.76,54.65,54.68,31753.0,51.2433,51.2527,51.1497,51.1778,31753.0
2019-12-17 11:20:00,54.69,54.7,54.64,54.68,26885.0,51.1872,51.1965,51.1404,51.1778,26885.0
2019-12-17 11:30:00,54.69,54.82,54.68,54.82,35637.0,51.1872,51.3088,51.1778,51.3088,35637.0
2019-12-17 11:40:00,54.82,54.84,54.79,54.81,36867.0,51.3088,51.3276,51.2808,51.2995,36867.0
2019-12-17 11:50:00,54.81,54.83,54.77,54.8,38708.0,51.2995,51.3182,51.262,51.2901,38708.0
2019-12-17 12:00:00,54.81,54.82,54.75,54.75,48675.0,51.2995,51.3088,51.2433,51.2433,48675.0
2019-12-17 12:10:00,54.74,54.75,54.69,54.7,49273.0,51.234,51.2433,51.1872,51.1965,49273.0
2019-12-17 12:20:00,54.69,54.71,54.62,54.65,64985.0,51.1872,51.2059,51.1216,51.1497,64985.0
2019-12-17 12:30:00,54.65,54.65,54.61,54.65,29543.0,51.1497,51.1497,51.1123,51.1497,29543.0
2019-12-17 12:40:00,54.64,54.72,54.64,54.72,43262.0,51.1404,51.2152,51.1404,51.2152,43262.0
2019-12-17 12:50:00,54.72,54.72,54.63,54.65,42073.0,51.2152,51.2152,51.131,51.1497,42073.0
2019-12-17 13:00:00,54.65,54.69,54.64,54.65,25738.0,51.1497,51.1872,51.1404,51.1497,25738.0
2019-12-17 13:10:00,54.65,54.69,54.63,54.68,29373.0,51.1497,51.1872,51.131,51.1778,29373.0
2019-12-17 13:20:00,54.69,54.7,54.6,54.62,34725.0,51.1872,51.1965,51.1029,51.1216,34725.0
2019-12-17 13:30:00,54.61,54.61,54.51,54.52,49328.0,51.1123,51.1123,51.0187,51.028,49328.0
2019-12-17 13:40:00,54.52,54.54,54.48,54.49,42899.0,51.028,51.0468,50.9906,51.0,42899.0
2019-12-17 13:50:00,54.5,54.52,54.46,54.48,34557.0,51.0093,51.028,50.9719,50.9906,34557.0
2019-12-17 14:00:00,54.48,54.5,54.4,54.43,52788.0,50.9906,51.0093,50.9157,50.9438,52788.0
2019-12-17 14:10:00,54.43,54.55,54.42,54.54,48763.0,50.9438,51.0561,50.9345,51.0468,48763.0
2019-12-17 14:20:00,54.53,54.53,54.44,54.44,31607.0,51.0374,51.0374,50.9532,50.9532,31607.0
2019-12-17 14:30:00,54.45,54.45,54.32,54.35,60669.0,50.9625,50.9625,50.8409,50.8689,60669.0
2019-12-17 14:40:00,54.34,54.34,54.25,54.28,59240.0,50.8596,50.8596,50.7753,50.8034,59240.0
2019-12-17 14:50:00,54.28,54.28,54.22,54.23,70579.0,50.8034,50.8034,50.7473,50.7566,70579.0
2019-12-17 15:00:00,54.22,54.22,54.12,54.18,109369.0,50.7473,50.7473,50.6537,50.7098,109369.0
2019-12-17 15:10:00,54.18,54.21,54.08,54.16,84859.0,50.7098,50.7379,50.6162,50.6911,84859.0
2019-12-17 15:20:00,54.16,54.18,54.14,54.18,60429.0,50.6911,50.7098,50.6724,50.7098,60429.0
2019-12-17 15:30:00,54.17,54.2,54.1,54.14,120980.0,50.7005,50.7285,50.6349,50.6724,120980.0
2019-12-17 15:40:00,54.14,54.16,54.03,54.05,147025.0,50.6724,50.6911,50.5694,50.5882,147025.0
2019-12-17 15:50:00,54.06,54.18,54.02,54.17,481456.0,50.5975,50.7098,50.5601,50.7005,481456.0
2019-12-18 09:30:00,54.35,54.54,54.29,54.31,94771.0,50.8689,51.0468,50.8128,50.8315,94771.0
2019-12-18 09:40:00,54.31,54.31,54.1,54.13,70066.0,50.8315,50.8315,50.6349,50.663,70066.0
2019-12-18 09:50:00,54.12,54.19,54.03,54.03,59689.0,50.6537,50.7192,50.5694,50.5694,59689.0
2019-12-18 10:00:00,54.03,54.08,53.94,54.04,84570.0,50.5694,50.6162,50.4852,50.5788,84570.0
2019-12-18 10:10:00,54.04,54.08,53.95,53.99,59012.0,50.5788,50.6162,50.4946,50.532,59012.0
2019-12-18 10:20:00,54.0,54.0,53.84,53.9,56472.0,50.5414,50.5414,50.3916,50.4478,56472.0
2019-12-18 10:30:00,53.9,54.07,53.9,53.96,46447.0,50.4478,50.6069,50.4478,50.5039,46447.0
2019-12-18 10:40:00,53.96,54.05,53.95,54.05,46902.0,50.5039,50.5882,50.4946,50.5882,46902.0
2019-12-18 10:50:00,54.04,54.05,53.97,53.99,32827.0,50.5788,50.5882,50.5133,50.532,32827.0
2019-12-18 11:00:00,53.98,53.99,53.87,53.89,42920.0,50.5226,50.532,50.4197,50.4384,42920.0
2019-12-18 11:10:00,53.89,53.94,53.87,53.88,51330.0,50.4384,50.4852,50.4197,50.429,51330.0
2019-12-18 11:20:00,53.88,53.92,53.85,53.86,31058.0,50.429,50.4665,50.401,50.4103,31058.0
2019-12-18 11:30:00,53.87,53.87,53.75,53.76,58561.0,50.4197,50.4197,50.3074,50.3167,58561.0
2019-12-18 11:40:00,53.76,53.77,53.7,53.71,94553.0,50.3167,50.3261,50.2606,50.2699,94553.0
2019-12-18 11:50:00,53.71,53.71,53.58,53.61,45997.0,50.2699,50.2699,50.1483,50.1763,45997.0
2019-12-18 12:00:00,53.61,53.63,53.56,53.58,30722.0,50.1763,50.1951,50.1295,50.1483,30722.0
2019-12-18 12:10:00,53.58,53.73,53.57,53.72,72393.0,50.1483,50.2886,50.1389,50.2793,72393.0
2019-12-18 12:20:00,53.72,53.79,53.61,53.62,103112.0,50.2793,50.3448,50.1763,50.1857,103112.0
2019-12-18 12:30:00,53.61,53.61,53.53,53.55,34729.0,50.1763,50.1763,50.1015,50.1202,34729.0
2019-12-18 12:40:00,53.54,53.58,53.49,53.57,38047.0,50.1108,50.1483,50.064,50.1389,38047.0
2019-12-18 12:50:00,53.57,53.59,53.53,53.54,28550.0,50.1389,50.1576,50.1015,50.1108,28550.0
2019-12-18 13:00:00,53.53,53.56,53.45,53.47,143862.0,50.1015,50.1295,50.0266,50.0453,143862.0
2019-12-18 13:10:00,53.47,53.6,53.43,53.48,170063.0,50.0453,50.167,50.0079,50.0547,170063.0
2019-12-18 13:20:00,53.49,53.53,53.42,53.5,47549.0,50.064,50.1015,49.9985,50.0734,47549.0
2019-12-18 13:30:00,53.51,53.57,53.49,53.52,48855.0,50.0827,50.1389,50.064,50.0921,48855.0
2019-12-18 13:40:00,53.53,53.59,53.53,53.55,42002.0,50.1015,50.1576,50.1015,50.1202,42002.0
2019-12-18 13:50:00,53.55,53.57,53.53,53.55,44755.0,50.1202,50.1389,50.1015,50.1202,44755.0
2019-12-18 14:00:00,53.56,53.61,53.53,53.58,71110.0,50.1295,50.1763,50.1015,50.1483,71110.0
2019-12-18 14:10:00,53.58,53.66,53.57,53.65,53465.0,50.1483,50.2231,50.1389,50.2138,53465.0
2019-12-18 14:20:00,53.64,53.7,53.64,53.66,44872.0,50.2044,50.2606,50.2044,50.2231,44872.0
2019-12-18 14:30:00,53.65,53.72,53.65,53.72,46768.0,50.2138,50.2793,50.2138,50.2793,46768.0
2019-12-18 14:40:00,53.72,53.74,53.66,53.71,44936.0,50.2793,50.298,50.2231,50.2699,44936.0
2019-12-18 14:50:00,53.71,53.76,53.69,53.76,37552.0,50.2699,50.3167,50.2512,50.3167,37552.0
2019-12-18 15:00:00,53.76,53.77,53.69,53.73,82866.0,50.3167,50.3261,50.2512,50.2886,82866.0
2019-12-18 15:10:00,53.73,53.75,53.7,53.74,63139.0,50.2886,50.3074,50.2606,50.298,63139.0
2019-12-18 15:20:00,53.73,53.77,53.65,53.65,76701.0,50.2886,50.3261,50.2138,50.2138,76701.0
2019-12-18 15:30:00,53.65,53.66,53.61,53.64,86969.0,50.2138,50.2231,50.1763,50.2044,86969.0
2019-12-18 15:40:00,53.64,53.66,53.59,53.63,145955.0,50.2044,50.2231,50.1576,50.1951,145955.0
2019-12-18 15:50:00,53.63,53.63,53.53,53.61,437990.0,50.1951,50.1951,50.1015,50.1763,437990.0
2019-12-19 09:30:00,53.51,53.76,53.51,53.7,102847.0,50.0827,50.3167,50.0827,50.2606,102847.0
2019-12-19 09:40:00,53.71,53.83,53.66,53.77,52790.0,50.2699,50.3822,50.2231,50.3261,52790.0
2019-12-19 09:50:00,53.77,53.95,53.77,53.94,55398.0,50.3261,50.4946,50.3261,50.4852,55398.0
2019-12-19 10:00:00,53.94,53.95,53.75,53.95,56950.0,50.4852,50.4946,50.3074,50.4946,56950.0
2019-12-19 10:10:00,53.94,53.96,53.79,53.85,72982.0,50.4852,50.5039,50.3448,50.401,72982.0
2019-12-19 10:20:00,53.86,53.94,53.84,53.94,63398.0,50.4103,50.4852,50.3916,50.4852,63398.0
2019-12-19 10:30:00,53.94,53.97,53.86,53.96,98486.0,50.4852,50.5133,50.4103,50.5039,98486.0
2019-12-19 10:40:00,53.96,53.99,53.8,53.91,143372.0,50.5039,50.532,50.3542,50.4571,143372.0
2019-12-19 10:50:00,53.91,54.08,53.88,54.03,184399.0,50.4571,50.6162,50.429,50.5694,184399.0
2019-12-19 11:00:00,54.03,54.07,54.01,54.03,52404.0,50.5694,50.6069,50.5507,50.5694,52404.0
2019-12-19 11:10:00,54.03,54.13,54.01,54.12,74932.0,50.5694,50.663,50.5507,50.6537,74932.0
2019-12-19 11:20:00,54.13,54.2,54.11,54.13,64943.0,50.663,50.7285,50.6443,50.663,64943.0
2019-12-19 11:30:00,54.13,54.16,54.07,54.08,45792.0,50.663,50.6911,50.6069,50.6162,45792.0
2019-12-19 11:40:00,54.08,54.1,54.04,54.05,50902.0,50.6162,50.6349,50.5788,50.5882,50902.0
2019-12-19 11:50:00,54.05,54.07,53.94,53.94,45629.0,50.5882,50.6069,50.4852,50.4852,45629.0
2019-12-19 12:00:00,53.95,54.04,53.92,54.03,50528.0,50.4946,50.5788,50.4665,50.5694,50528.0
2019-12-19 12:10:00,54.04,54.04,54.0,54.01,28928.0,50.5788,50.5788,50.5414,50.5507,28928.0
2019-12-19 12:20:00,54.02,54.1,54.01,54.1,46341.0,50.5601,50.6349,50.5507,50.6349,46341.0
2019-12-19 12:30:00,54.1,54.12,54.07,54.1,37371.0,50.6349,50.6537,50.6069,50.6349,37371.0
2019-12-19 12:40:00,54.1,54.13,54.08,54.12,41080.0,50.6349,50.663,50.6162,50.6537,41080.0
2019-12-19 12:50:00,54.13,54.14,54.09,54.12,40322.0,50.663,50.6724,50.6256,50.6537,40322.0
2019-12-19 13:00:00,54.12,54.13,54.03,54.05,32664.0,50.6537,50.663,50.5694,50.5882,32664.0
2019-12-19 13:10:00,54.05,54.07,54.03,54.05,46044.0,50.5882,50.6069,50.5694,50.5882,46044.0
2019-12-19 13:20:00,54.04,54.05,53.97,53.99,37449.0,50.5788,50.5882,50.5133,50.532,37449.0
2019-12-19 13:30:00,53.99,54.03,53.98,53.99,62061.0,50.532,50.5694,50.5226,50.532,62061.0
2019-12-19 13:40:00,53.99,53.99,53.93,53.95,26984.0,50.532,50.532,50.4758,50.4946,26984.0
2019-12-19 13:50:00,53.94,54.02,53.93,54.01,22254.0,50.4852,50.5601,50.4758,50.5507,22254.0
2019-12-19 14:00:00,54.01,54.03,53.93,53.94,47245.0,50.5507,50.5694,50.4758,50.4852,47245.0
2019-12-19 14:10:00,53.94,54.03,53.94,54.02,36267.0,50.4852,50.5694,50.4852,50.5601,36267.0
2019-12-19 14:20:00,54.03,54.07,54.0,54.05,35848.0,50.5694,50.6069,50.5414,50.5882,35848.0
2019-12-19 14:30:00,54.05,54.06,53.96,53.99,53951.0,50.5882,50.5975,50.5039,50.532,53951.0
2019-12-19 14:40:00,54.0,54.02,53.99,54.02,40985.0,50.5414,50.5601,50.532,50.5601,40985.0
2019-12-19 14:50:00,54.01,54.05,53.99,54.03,124266.0,50.5507,50.5882,50.532,50.5694,124266.0
2019-12-19 15:00:00,54.03,54.05,54.01,54.02,47538.0,50.5694,50.5882,50.5507,50.5601,47538.0
2019-12-19 15:10:00,54.03,54.05,54.01,54.04,50113.0,50.5694,50.5882,50.5507,50.5788,50113.0
2019-12-19 15:20:00,54.04,54.1,54.02,54.03,78304.0,50.5788,50.6349,50.5601,50.5694,78304.0
2019-12-19 15:30:00,54.02,54.03,53.98,54.0,77286.0,50.5601,50.5694,50.5226,50.5414,77286.0
2019-12-19 15:40:00,53.99,54.04,53.98,54.02,85104.0,50.532,50.5788,50.5226,50.5601,85104.0
2019-12-19 15:50:00,54.02,54.1,54.0,54.1,373624.0,50.5601,50.6349,50.5414,50.6349,373624.0
2019-12-20 09:30:00,54.28,54.39,54.01,54.2,476537.0,50.8034,50.9064,50.5507,50.7285,476537.0
2019-12-20 09:40:00,54.2,54.26,54.17,54.25,44414.0,50.7285,50.7847,50.7005,50.7753,44414.0
2019-12-20 09:50:00,54.25,54.3,54.18,54.27,37277.0,50.7753,50.8221,50.7098,50.7941,37277.0
2019-12-20 10:00:00,54.25,54.3,54.17,54.21,79897.0,50.7753,50.8221,50.7005,50.7379,79897.0
2019-12-20 10:10:00,54.2,54.2,54.11,54.12,55931.0,50.7285,50.7285,50.6443,50.6537,55931.0
2019-12-20 10:20:00,54.13,54.21,54.11,54.2,46880.0,50.663,50.7379,50.6443,50.7285,46880.0
2019-12-20 10:30:00,54.19,54.27,54.17,54.19,66048.0,50.7192,50.7941,50.7005,50.7192,66048.0
2019-12-20 10:40:00,54.19,54.28,54.18,54.25,34686.0,50.7192,50.8034,50.7098,50.7753,34686.0
2019-12-20 10:50:00,54.26,54.31,54.25,54.29,25616.0,50.7847,50.8315,50.7753,50.8128,25616.0
2019-12-20 11:00:00,54.3,54.42,54.29,54.41,61627.0,50.8221,50.9345,50.8128,50.9251,61627.0
2019-12-20 11:10:00,54.41,54.46,54.37,54.38,64163.0,50.9251,50.9719,50.8877,50.897,64163.0
2019-12-20 11:20:00,54.37,54.41,54.36,54.39,36805.0,50.8877,50.9251,50.8783,50.9064,36805.0
2019-12-20 11:30:00,54.38,54.42,54.31,54.31,26443.0,50.897,50.9345,50.8315,50.8315,26443.0
2019-12-20 11:40:00,54.31,54.31,54.24,54.29,38734.0,50.8315,50.8315,50.766,50.8128,38734.0
2019-12-20 11:50:00,54.29,54.35,54.28,54.33,28424.0,50.8128,50.8689,50.8034,50.8502,28424.0
2019-12-20 12:00:00,54.33,54.33,54.14,54.16,66328.0,50.8502,50.8502,50.6724,50.6911,66328.0
2019-12-20 12:10:00,54.14,54.24,54.12,54.22,60958.0,50.6724,50.766,50.6537,50.7473,60958.0
2019-12-20 12:20:00,54.21,54.23,54.19,54.21,39624.0,50.7379,50.7566,50.7192,50.7379,39624.0
2019-12-20 12:30:00,54.2,54.23,54.15,54.21,93306.0,50.7285,50.7566,50.6817,50.7379,93306.0
2019-12-20 12:40:00,54.2,54.24,54.2,54.22,54594.0,50.7285,50.766,50.7285,50.7473,54594.0
2019-12-20 12:50:00,54.22,54.23,54.15,54.19,87137.0,50.7473,50.7566,50.6817,50.7192,87137.0
2019-12-20 13:00:00,54.18,54.21,54.17,54.2,41970.0,50.7098,50.7379,50.7005,50.7285,41970.0
2019-12-20 13:10:00,54.21,54.22,54.18,54.2,32060.0,50.7379,50.7473,50.7098,50.7285,32060.0
2019-12-20 13:20:00,54.2,54.23,54.18,54.18,38226.0,50.7285,50.7566,50.7098,50.7098,38226.0
2019-12-20 13:30:00,54.18,54.22,54.18,54.19,32889.0,50.7098,50.7473,50.7098,50.7192,32889.0
2019-12-20 13:40:00,54.18,54.21,54.18,54.19,39903.0,50.7098,50.7379,50.7098,50.7192,39903.0
2019-12-20 13:50:00,54.2,54.24,54.18,54.23,41787.0,50.7285,50.766,50.7098,50.7566,41787.0
2019-12-20 14:00:00,54.23,54.36,54.22,54.32,71228.0,50.7566,50.8783,50.7473,50.8409,71228.0
2019-12-20 14:10:00,54.32,54.35,54.31,54.32,36367.0,50.8409,50.8689,50.8315,50.8409,36367.0
2019-12-20 14:20:00,54.31,54.32,54.27,54.3,49347.0,50.8315,50.8409,50.7941,50.8221,49347.0
2019-12-20 14:30:00,54.3,54.31,54.23,54.25,51987.0,50.8221,50.8315,50.7566,50.7753,51987.0
2019-12-20 14:40:00,54.25,54.27,54.22,54.26,49603.0,50.7753,50.7941,50.7473,50.7847,49603.0
2019-12-20 14:50:00,54.25,54.29,54.23,54.27,60987.0,50.7753,50.8128,50.7566,50.7941,60987.0
2019-12-20 15:00:00,54.27,54.35,54.24,54.32,89685.0,50.7941,50.8689,50.766,50.8409,89685.0
2019-12-20 15:10:00,54.3,54.32,54.23,54.31,108081.0,50.8221,50.8409,50.7566,50.8315,108081.0
2019-12-20 15:20:00,54.31,54.36,54.3,54.34,76478.0,50.8315,50.8783,50.8221,50.8596,76478.0
2019-12-20 15:30:00,54.34,54.4,54.32,54.35,280011.0,50.8596,50.9157,50.8409,50.8689,280011.0
2019-12-20 15:40:00,54.35,54.4,54.34,54.36,233485.0,50.8689,50.9157,50.8596,50.8783,233485.0
2019-12-20 15:50:00,54.37,54.7,54.36,54.62,1124725.0,50.8877,51.1965,50.8783,51.1216,1124725.0
2019-12-23 09:30:00,54.81,54.96,54.67,54.7,158148.0,51.2995,51.4399,51.1684,51.1965,158148.0
2019-12-23 09:40:00,54.69,54.97,54.69,54.91,84486.0,51.1872,51.4492,51.1872,51.3931,84486.0
2019-12-23 09:50:00,54.91,55.12,54.9,55.1,146153.0,51.3931,51.5896,51.3837,51.5709,146153.0
2019-12-23 10:00:00,55.1,55.22,55.06,55.21,84967.0,51.5709,51.6832,51.5335,51.6739,84967.0
2019-12-23 10:10:00,55.2,55.25,55.09,55.21,76607.0,51.6645,51.7113,51.5615,51.6739,76607.0
2019-12-23 10:20:00,55.21,55.33,55.16,55.32,156554.0,51.6739,51.7862,51.6271,51.7768,156554.0
2019-12-23 10:30:00,55.32,55.49,55.29,55.33,240282.0,51.7768,51.9359,51.7487,51.7862,240282.0
2019-12-23 10:40:00,55.32,55.4,55.24,55.39,100204.0,51.7768,51.8517,51.7019,51.8423,100204.0
2019-12-23 10:50:00,55.38,55.53,55.36,55.52,380897.0,51.833,51.9734,51.8142,51.964,380897.0
2019-12-23 11:00:00,55.52,55.78,55.51,55.58,652350.0,51.964,52.2073,51.9546,52.0202,652350.0
2019-12-23 11:10:00,55.59,55.67,55.56,55.64,146361.0,52.0295,52.1044,52.0014,52.0763,146361.0
2019-12-23 11:20:00,55.63,55.72,55.6,55.66,74741.0,52.067,52.1512,52.0389,52.095,74741.0
2019-12-23 11:30:00,55.65,55.66,55.52,55.64,98603.0,52.0857,52.095,51.964,52.0763,98603.0
2019-12-23 11:40:00,55.64,55.84,55.63,55.84,210763.0,52.0763,52.2635,52.067,52.2635,210763.0
2019-12-23 11:50:00,55.84,55.99,55.8,55.86,360135.0,52.2635,52.4039,52.2261,52.2822,360135.0
2019-12-23 12:00:00,55.86,56.05,55.8,56.05,350336.0,52.2822,52.4601,52.2261,52.4601,350336.0
2019-12-23 12:10:00,56.05,56.08,55.89,56.04,326140.0,52.4601,52.4881,52.3103,52.4507,326140.0
2019-12-23 12:20:00,56.04,56.08,55.88,55.91,154795.0,52.4507,52.4881,52.3009,52.329,154795.0
2019-12-23 12:30:00,55.92,55.92,55.78,55.83,90842.0,52.3384,52.3384,52.2073,52.2541,90842.0
2019-12-23 12:40:00,55.83,56.0,55.78,56.0,121958.0,52.2541,52.4133,52.2073,52.4133,121958.0
2019-12-23 12:50:00,55.98,56.09,55.94,55.95,298426.0,52.3945,52.4975,52.3571,52.3665,298426.0
2019-12-23 13:00:00,55.95,55.99,55.94,55.97,55223.0,52.3665,52.4039,52.3571,52.3852,55223.0
2019-12-23 13:10:00,55.97,56.02,55.95,55.96,25830.0,52.3852,52.432,52.3665,52.3758,25830.0
2019-12-23 13:20:00,55.96,55.99,55.91,55.94,38136.0,52.3758,52.4039,52.329,52.3571,38136.0
2019-12-23 13:30:00,55.94,55.96,55.86,55.88,49198.0,52.3571,52.3758,52.2822,52.3009,49198.0
2019-12-23 13:40:00,55.88,55.9,55.74,55.75,61394.0,52.3009,52.3197,52.1699,52.1793,61394.0
2019-12-23 13:50:00,55.74,55.74,55.56,55.57,32464.0,52.1699,52.1699,52.0014,52.0108,32464.0
2019-12-23 14:00:00,55.56,55.58,55.47,55.48,67201.0,52.0014,52.0202,51.9172,51.9266,67201.0
2019-12-23 14:10:00,55.48,55.49,55.36,55.37,56318.0,51.9266,51.9359,51.8142,51.8236,56318.0
2019-12-23 14:20:00,55.38,55.4,55.34,55.35,52112.0,51.833,51.8517,51.7955,51.8049,52112.0
2019-12-23 14:30:00,55.34,55.34,55.23,55.26,56290.0,51.7955,51.7955,51.6926,51.7207,56290.0
2019-12-23 14:40:00,55.26,55.3,55.21,55.3,36719.0,51.7207,51.7581,51.6739,51.7581,36719.0
2019-12-23 14:50:00,55.3,55.38,55.29,55.34,44951.0,51.7581,51.833,51.7487,51.7955,44951.0
2019-12-23 15:00:00,55.34,55.35,55.25,55.28,47224.0,51.7955,51.8049,51.7113,51.7394,47224.0
2019-12-23 15:10:00,55.29,55.35,55.23,55.26,59345.0,51.7487,51.8049,51.6926,51.7207,59345.0
2019-12-23 15:20:00,55.27,55.31,55.23,55.3,67839.0,51.73,51.7674,51.6926,51.7581,67839.0
2019-12-23 15:30:00,55.3,55.33,55.23,55.27,86995.0,51.7581,51.7862,51.6926,51.73,86995.0
2019-12-23 15:40:00,55.27,55.3,55.24,55.28,130901.0,51.73,51.7581,51.7019,51.7394,130901.0
2019-12-23 15:50:00,55.27,55.29,55.16,55.25,290686.0,51.73,51.7487,51.6271,51.7113,290686.0
2019-12-24 09:30:00,55.27,55.33,54.91,54.91,147594.0,51.73,51.7862,51.3931,51.3931,147594.0
2019-12-24 09:40:00,54.91,54.94,54.82,54.83,32467.0,51.3931,51.4211,51.3088,51.3182,32467.0
2019-12-24 09:50:00,54.84,54.87,54.67,54.85,76621.0,51.3276,51.3556,51.1684,51.3369,76621.0
2019-12-24 10:00:00,54.84,54.87,54.72,54.76,62681.0,51.3276,51.3556,51.2152,51.2527,62681.0
2019-12-24 10:10:00,54.76,54.78,54.7,54.75,51386.0,51.2527,51.2714,51.1965,51.2433,51386.0
2019-12-24 10:20:00,54.75,54.8,54.7,54.72,41685.0,51.2433,51.2901,51.1965,51.2152,41685.0
2019-12-24 10:30:00,54.71,54.8,54.68,54.8,53012.0,51.2059,51.2901,51.1778,51.2901,53012.0
2019-12-24 10:40:00,54.8,54.81,54.72,54.74,36735.0,51.2901,51.2995,51.2152,51.234,36735.0
2019-12-24 10:50:00,54.74,54.83,54.73,54.78,38029.0,51.234,51.3182,51.2246,51.2714,38029.0
2019-12-24 11:00:00,54.79,54.86,54.77,54.83,47226.0,51.2808,51.3463,51.262,51.3182,47226.0
2019-12-24 11:10:00,54.83,54.93,54.83,54.89,27517.0,51.3182,51.4118,51.3182,51.3743,27517.0
2019-12-24 11:20:00,54.89,54.94,54.87,54.9,54213.0,51.3743,51.4211,51.3556,51.3837,54213.0
2019-12-24 11:30:00,54.9,54.99,54.9,54.99,24551.0,51.3837,51.4679,51.3837,51.4679,24551.0
2019-12-24 11:40:00,54.99,55.0,54.83,54.83,41190.0,51.4679,51.4773,51.3182,51.3182,41190.0
2019-12-24 11:50:00,54.83,54.85,54.78,54.79,33071.0,51.3182,51.3369,51.2714,51.2808,33071.0
2019-12-24 12:00:00,54.78,54.79,54.72,54.74,46751.0,51.2714,51.2808,51.2152,51.234,46751.0
2019-12-24 12:10:00,54.75,54.77,54.72,54.75,25767.0,51.2433,51.262,51.2152,51.2433,25767.0
2019-12-24 12:20:00,54.75,54.78,54.73,54.76,22916.0,51.2433,51.2714,51.2246,51.2527,22916.0
2019-12-24 12:30:00,54.76,54.87,54.75,54.85,32471.0,51.2527,51.3556,51.2433,51.3369,32471.0
2019-12-24 12:40:00,54.85,54.85,54.8,54.83,32281.0,51.3369,51.3369,51.2901,51.3182,32281.0
2019-12-24 12:50:00,54.83,54.93,54.83,54.92,103901.0,51.3182,51.4118,51.3182,51.4024,103901.0
2019-12-26 09:30:00,54.94,55.27,54.88,55.25,82046.0,51.4211,51.73,51.365,51.7113,82046.0
2019-12-26 09:40:00,55.25,55.34,55.19,55.21,38642.0,51.7113,51.7955,51.6551,51.6739,38642.0
2019-12-26 09:50:00,55.2,55.21,55.05,55.16,47594.0,51.6645,51.6739,51.5241,51.6271,47594.0
2019-12-26 10:00:00,55.17,55.2,55.03,55.13,44222.0,51.6364,51.6645,51.5054,51.599,44222.0
2019-12-26 10:10:00,55.14,55.2,55.07,55.2,56876.0,51.6083,51.6645,51.5428,51.6645,56876.0
2019-12-26 10:20:00,55.21,55.23,55.17,55.21,47983.0,51.6739,51.6926,51.6364,51.6739,47983.0
2019-12-26 10:30:00,55.2,55.2,55.04,55.08,45700.0,51.6645,51.6645,51.5147,51.5522,45700.0
2019-12-26 10:40:00,55.08,55.08,54.98,55.0,29856.0,51.5522,51.5522,51.4586,51.4773,29856.0
2019-12-26 10:50:00,55.0,55.03,54.91,54.91,23003.0,51.4773,51.5054,51.3931,51.3931,23003.0
2019-12-26 11:00:00,54.91,54.96,54.81,54.83,25816.0,51.3931,51.4399,51.2995,51.3182,25816.0
2019-12-26 11:10:00,54.83,54.87,54.8,54.84,22650.0,51.3182,51.3556,51.2901,51.3276,22650.0
2019-12-26 11:20:00,54.83,54.86,54.81,54.82,21177.0,51.3182,51.3463,51.2995,51.3088,21177.0
2019-12-26 11:30:00,54.82,54.85,54.8,54.82,25110.0,51.3088,51.3369,51.2901,51.3088,25110.0
2019-12-26 11:40:00,54.83,54.85,54.81,54.82,23125.0,51.3182,51.3369,51.2995,51.3088,23125.0
2019-12-26 11:50:00,54.8,54.81,54.72,54.76,29102.0,51.2901,51.2995,51.2152,51.2527,29102.0
2019-12-26 12:00:00,54.76,54.8,54.63,54.64,36964.0,51.2527,51.2901,51.131,51.1404,36964.0
2019-12-26 12:10:00,54.64,54.66,54.6,54.63,31817.0,51.1404,51.1591,51.1029,51.131,31817.0
2019-12-26 12:20:00,54.64,54.78,54.62,54.78,54176.0,51.1404,51.2714,51.1216,51.2714,54176.0
2019-12-26 12:30:00,54.77,54.81,54.76,54.78,16588.0,51.262,51.2995,51.2527,51.2714,16588.0
2019-12-26 12:40:00,54.78,54.79,54.72,54.73,25883.0,51.2714,51.2808,51.2152,51.2246,25883.0
2019-12-26 12:50:00,54.73,54.77,54.71,54.76,23117.0,51.2246,51.262,51.2059,51.2527,23117.0
2019-12-26 13:00:00,54.76,54.76,54.67,54.71,15718.0,51.2527,51.2527,51.1684,51.2059,15718.0
2019-12-26 13:10:00,54.71,54.77,54.69,54.74,26940.0,51.2059,51.262,51.1872,51.234,26940.0
2019-12-26 13:20:00,54.74,54.76,54.71,54.75,28936.0,51.234,51.2527,51.2059,51.2433,28936.0
2019-12-26 13:30:00,54.76,54.76,54.71,54.73,11872.0,51.2527,51.2527,51.2059,51.2246,11872.0
2019-12-26 13:40:00,54.73,54.75,54.69,54.73,47519.0,51.2246,51.2433,51.1872,51.2246,47519.0
2019-12-26 13:50:00,54.72,54.79,54.7,54.77,18999.0,51.2152,51.2808,51.1965,51.262,18999.0
2019-12-26 14:00:00,54.77,54.82,54.76,54.81,19061.0,51.262,51.3088,51.2527,51.2995,19061.0
2019-12-26 14:10:00,54.8,54.9,54.79,54.83,47435.0,51.2901,51.3837,51.2808,51.3182,47435.0
2019-12-26 14:20:00,54.85,54.91,54.83,54.89,21600.0,51.3369,51.3931,51.3182,51.3743,21600.0
2019-12-26 14:30:00,54.89,54.89,54.81,54.82,18399.0,51.3743,51.3743,51.2995,51.3088,18399.0
2019-12-26 14:40:00,54.81,54.85,54.79,54.85,23138.0,51.2995,51.3369,51.2808,51.3369,23138.0
2019-12-26 14:50:00,54.85,54.86,54.8,54.82,22554.0,51.3369,51.3463,51.2901,51.3088,22554.0
2019-12-26 15:00:00,54.82,54.82,54.78,54.79,15979.0,51.3088,51.3088,51.2714,51.2808,15979.0
2019-12-26 15:10:00,54.78,54.8,54.77,54.8,25366.0,51.2714,51.2901,51.262,51.2901,25366.0
2019-12-26 15:20:00,54.8,54.83,54.76,54.78,23621.0,51.2901,51.3182,51.2527,51.2714,23621.0
2019-12-26 15:30:00,54.78,54.83,54.74,54.8,38582.0,51.2714,51.3182,51.234,51.2901,38582.0
2019-12-26 15:40:00,54.81,54.88,54.8,54.83,59847.0,51.2995,51.365,51.2901,51.3182,59847.0
2019-12-26 15:50:00,54.83,54.93,54.82,54.91,154743.0,51.3182,51.4118,51.3088,51.3931,154743.0
2019-12-27 09:30:00,54.97,55.0,54.67,54.73,100748.0,51.4492,51.4773,51.1684,51.2246,100748.0
2019-12-27 09:40:00,54.7,54.7,54.47,54.47,58715.0,51.1965,51.1965,50.9813,50.9813,58715.0
2019-12-27 09:50:00,54.48,54.5,54.31,54.32,103645.0,50.9906,51.0093,50.8315,50.8409,103645.0
2019-12-27 10:00:00,54.31,54.32,54.21,54.26,54003.0,50.8315,50.8409,50.7379,50.7847,54003.0
2019-12-27 10:10:00,54.27,54.28,54.16,54.17,92820.0,50.7941,50.8034,50.6911,50.7005,92820.0
2019-12-27 10:20:00,54.16,54.33,54.15,54.23,36837.0,50.6911,50.8502,50.6817,50.7566,36837.0
2019-12-27 10:30:00,54.23,54.38,54.23,54.32,37471.0,50.7566,50.897,50.7566,50.8409,37471.0
2019-12-27 10:40:00,54.31,54.35,54.23,54.28,60183.0,50.8315,50.8689,50.7566,50.8034,60183.0
2019-12-27 10:50:00,54.28,54.39,54.27,54.36,32652.0,50.8034,50.9064,50.7941,50.8783,32652.0
2019-12-27 11:00:00,54.37,54.43,54.35,54.4,56826.0,50.8877,50.9438,50.8689,50.9157,56826.0
2019-12-27 11:10:00,54.41,54.45,54.36,54.41,45598.0,50.9251,50.9625,50.8783,50.9251,45598.0
2019-12-27 11:20:00,54.41,54.41,54.34,54.38,26435.0,50.9251,50.9251,50.8596,50.897,26435.0
2019-12-27 11:30:00,54.38,54.4,54.33,54.34,41950.0,50.897,50.9157,50.8502,50.8596,41950.0
2019-12-27 11:40:00,54.34,54.37,54.24,54.27,29252.0,50.8596,50.8877,50.766,50.7941,29252.0
2019-12-27 11:50:00,54.27,54.37,54.26,54.32,62549.0,50.7941,50.8877,50.7847,50.8409,62549.0
2019-12-27 12:00:00,54.33,54.33,54.28,54.29,33112.0,50.8502,50.8502,50.8034,50.8128,33112.0
2019-12-27 12:10:00,54.3,54.34,54.28,54.32,26379.0,50.8221,50.8596,50.8034,50.8409,26379.0
2019-12-27 12:20:00,54.32,54.32,54.26,54.28,27319.0,50.8409,50.8409,50.7847,50.8034,27319.0
2019-12-27 12:30:00,54.29,54.29,54.22,54.23,46860.0,50.8128,50.8128,50.7473,50.7566,46860.0
2019-12-27 12:40:00,54.22,54.29,54.21,54.29,64954.0,50.7473,50.8128,50.7379,50.8128,64954.0
2019-12-27 12:50:00,54.29,54.33,54.26,54.33,36529.0,50.8128,50.8502,50.7847,50.8502,36529.0
2019-12-27 13:00:00,54.31,54.32,54.26,54.29,34050.0,50.8315,50.8409,50.7847,50.8128,34050.0
2019-12-27 13:10:00,54.29,54.3,54.23,54.25,30420.0,50.8128,50.8221,50.7566,50.7753,30420.0
2019-12-27 13:20:00,54.25,54.28,54.22,54.22,30092.0,50.7753,50.8034,50.7473,50.7473,30092.0
2019-12-27 13:30:00,54.22,54.23,54.18,54.2,58245.0,50.7473,50.7566,50.7098,50.7285,58245.0
2019-12-27 13:40:00,54.2,54.22,54.11,54.11,45598.0,50.7285,50.7473,50.6443,50.6443,45598.0
2019-12-27 13:50:00,54.11,54.13,54.08,54.1,29182.0,50.6443,50.663,50.6162,50.6349,29182.0
2019-12-27 14:00:00,54.1,54.15,54.08,54.09,24011.0,50.6349,50.6817,50.6162,50.6256,24011.0
2019-12-27 14:10:00,54.08,54.12,54.07,54.08,25445.0,50.6162,50.6537,50.6069,50.6162,25445.0
2019-12-27 14:20:00,54.09,54.1,54.06,54.09,52425.0,50.6256,50.6349,50.5975,50.6256,52425.0
2019-12-27 14:30:00,54.08,54.17,54.08,54.17,22105.0,50.6162,50.7005,50.6162,50.7005,22105.0
2019-12-27 14:40:00,54.17,54.18,54.12,54.13,32710.0,50.7005,50.7098,50.6537,50.663,32710.0
2019-12-27 14:50:00,54.13,54.21,54.13,54.21,29503.0,50.663,50.7379,50.663,50.7379,29503.0
2019-12-27 15:00:00,54.22,54.22,54.16,54.22,26642.0,50.7473,50.7473,50.6911,50.7473,26642.0
2019-12-27 15:10:00,54.22,54.24,54.15,54.18,31353.0,50.7473,50.766,50.6817,50.7098,31353.0
2019-12-27 15:20:00,54.19,54.23,54.17,54.2,38230.0,50.7192,50.7566,50.7005,50.7285,38230.0
2019-12-27 15:30:00,54.2,54.21,54.15,54.18,55796.0,50.7285,50.7379,50.6817,50.7098,55796.0
2019-12-27 15:40:00,54.19,54.2,54.09,54.14,113200.0,50.7192,50.7285,50.6256,50.6724,113200.0
2019-12-27 15:50:00,54.15,54.33,54.13,54.33,273042.0,50.6817,50.8502,50.663,50.8502,273042.0
2019-12-30 09:30:00,54.32,54.32,53.91,53.97,86461.0,50.8409,50.8409,50.4571,50.5133,86461.0
2019-12-30 09:40:00,53.97,54.15,53.97,54.08,43310.0,50.5133,50.6817,50.5133,50.6162,43310.0
2019-12-30 09:50:00,54.07,54.12,53.92,54.0,53670.0,50.6069,50.6537,50.4665,50.5414,53670.0
2019-12-30 10:00:00,54.01,54.03,53.9,53.9,30511.0,50.5507,50.5694,50.4478,50.4478,30511.0
2019-12-30 10:10:00,53.92,53.96,53.82,53.94,40749.0,50.4665,50.5039,50.3729,50.4852,40749.0
2019-12-30 10:20:00,53.94,54.0,53.93,53.98,32586.0,50.4852,50.5414,50.4758,50.5226,32586.0
2019-12-30 10:30:00,53.98,53.99,53.82,53.88,42508.0,50.5226,50.532,50.3729,50.429,42508.0
2019-12-30 10:40:00,53.88,54.02,53.84,54.0,26385.0,50.429,50.5601,50.3916,50.5414,26385.0
2019-12-30 10:50:00,54.0,54.06,53.92,54.06,25552.0,50.5414,50.5975,50.4665,50.5975,25552.0
2019-12-30 11:00:00,54.06,54.06,54.0,54.01,31946.0,50.5975,50.5975,50.5414,50.5507,31946.0
2019-12-30 11:10:00,54.02,54.13,53.97,54.11,31588.0,50.5601,50.663,50.5133,50.6443,31588.0
2019-12-30 11:20:00,54.11,54.11,54.02,54.08,27981.0,50.6443,50.6443,50.5601,50.6162,27981.0
2019-12-30 11:30:00,54.09,54.17,54.03,54.14,151678.0,50.6256,50.7005,50.5694,50.6724,151678.0
2019-12-30 11:40:00,54.13,54.3,54.09,54.29,89188.0,50.663,50.8221,50.6256,50.8128,89188.0
2019-12-30 11:50:00,54.29,54.36,54.24,54.31,91491.0,50.8128,50.8783,50.766,50.8315,91491.0
2019-12-30 12:00:00,54.32,54.32,54.21,54.27,153616.0,50.8409,50.8409,50.7379,50.7941,153616.0
2019-12-30 12:10:00,54.27,54.4,54.27,54.33,32155.0,50.7941,50.9157,50.7941,50.8502,32155.0
2019-12-30 12:20:00,54.32,54.4,54.3,54.4,24732.0,50.8409,50.9157,50.8221,50.9157,24732.0
2019-12-30 12:30:00,54.4,54.4,54.33,54.36,38497.0,50.9157,50.9157,50.8502,50.8783,38497.0
2019-12-30 12:40:00,54.36,54.38,54.33,54.34,24318.0,50.8783,50.897,50.8502,50.8596,24318.0
2019-12-30 12:50:00,54.35,54.39,54.34,54.34,61453.0,50.8689,50.9064,50.8596,50.8596,61453.0
2019-12-30 13:00:00,54.34,54.35,54.27,54.33,34966.0,50.8596,50.8689,50.7941,50.8502,34966.0
2019-12-30 13:10:00,54.32,54.37,54.32,54.34,28341.0,50.8409,50.8877,50.8409,50.8596,28341.0
2019-12-30 13:20:00,54.34,54.34,54.28,54.32,70379.0,50.8596,50.8596,50.8034,50.8409,70379.0
2019-12-30 13:30:00,54.31,54.33,54.25,54.32,23623.0,50.8315,50.8502,50.7753,50.8409,23623.0
2019-12-30 13:40:00,54.31,54.33,54.27,54.29,23008.0,50.8315,50.8502,50.7941,50.8128,23008.0
2019-12-30 13:50:00,54.28,54.35,54.27,54.31,34057.0,50.8034,50.8689,50.7941,50.8315,34057.0
2019-12-30 14:00:00,54.3,54.3,54.24,54.27,29081.0,50.8221,50.8221,50.766,50.7941,29081.0
2019-12-30 14:10:00,54.26,54.27,54.19,54.19,25365.0,50.7847,50.7941,50.7192,50.7192,25365.0
2019-12-30 14:20:00,54.2,54.21,54.15,54.18,40813.0,50.7285,50.7379,50.6817,50.7098,40813.0
2019-12-30 14:30:00,54.17,54.21,54.14,54.14,33942.0,50.7005,50.7379,50.6724,50.6724,33942.0
2019-12-30 14:40:00,54.14,54.14,54.09,54.12,30380.0,50.6724,50.6724,50.6256,50.6537,30380.0
2019-12-30 14:50:00,54.12,54.18,54.11,54.11,37357.0,50.6537,50.7098,50.6443,50.6443,37357.0
2019-12-30 15:00:00,54.11,54.18,54.08,54.16,24922.0,50.6443,50.7098,50.6162,50.6911,24922.0
2019-12-30 15:10:00,54.16,54.21,54.15,54.18,33476.0,50.6911,50.7379,50.6817,50.7098,33476.0
2019-12-30 15:20:00,54.18,54.18,54.14,54.16,19557.0,50.7098,50.7098,50.6724,50.6911,19557.0
2019-12-30 15:30:00,54.16,54.22,54.15,54.15,52250.0,50.6911,50.7473,50.6817,50.6817,52250.0
2019-12-30 15:40:00,54.15,54.16,54.07,54.08,92685.0,50.6817,50.6911,50.6069,50.6162,92685.0
2019-12-30 15:50:00,54.08,54.13,54.06,54.09,199766.0,50.6162,50.663,50.5975,50.6256,199766.0
2019-12-31 09:30:00,54.04,54.12,53.87,53.94,63384.0,50.5788,50.6537,50.4197,50.4852,63384.0
2019-12-31 09:40:00,53.91,54.0,53.87,53.97,71656.0,50.4571,50.5414,50.4197,50.5133,71656.0
2019-12-31 09:50:00,53.97,54.08,53.96,54.04,108876.0,50.5133,50.6162,50.5039,50.5788,108876.0
2019-12-31 10:00:00,54.05,54.05,53.9,53.92,70262.0,50.5882,50.5882,50.4478,50.4665,70262.0
2019-12-31 10:10:00,53.92,54.0,53.84,53.98,42164.0,50.4665,50.5414,50.3916,50.5226,42164.0
2019-12-31 10:20:00,53.97,53.97,53.84,53.84,34676.0,50.5133,50.5133,50.3916,50.3916,34676.0
2019-12-31 10:30:00,53.84,53.92,53.84,53.92,38531.0,50.3916,50.4665,50.3916,50.4665,38531.0
2019-12-31 10:40:00,53.91,53.93,53.88,53.89,31056.0,50.4571,50.4758,50.429,50.4384,31056.0
2019-12-31 10:50:00,53.87,53.88,53.84,53.86,25792.0,50.4197,50.429,50.3916,50.4103,25792.0
2019-12-31 11:00:00,53.85,53.93,53.84,53.91,29210.0,50.401,50.4758,50.3916,50.4571,29210.0
2019-12-31 11:10:00,53.92,53.98,53.91,53.96,28435.0,50.4665,50.5226,50.4571,50.5039,28435.0
2019-12-31 11:20:00,53.96,54.04,53.95,53.99,28144.0,50.5039,50.5788,50.4946,50.532,28144.0
2019-12-31 11:30:00,53.99,54.0,53.89,53.89,33150.0,50.532,50.5414,50.4384,50.4384,33150.0
2019-12-31 11:40:00,53.89,54.0,53.88,53.99,35108.0,50.4384,50.5414,50.429,50.532,35108.0
2019-12-31 11:50:00,53.99,54.0,53.93,53.98,27062.0,50.532,50.5414,50.4758,50.5226,27062.0
2019-12-31 12:00:00,53.98,53.99,53.94,53.95,26699.0,50.5226,50.532,50.4852,50.4946,26699.0
2019-12-31 12:10:00,53.95,53.98,53.94,53.94,24341.0,50.4946,50.5226,50.4852,50.4852,24341.0
2019-12-31 12:20:00,53.94,53.99,53.92,53.99,36850.0,50.4852,50.532,50.4665,50.532,36850.0
2019-12-31 12:30:00,53.98,53.98,53.95,53.97,28722.0,50.5226,50.5226,50.4946,50.5133,28722.0
2019-12-31 12:40:00,53.97,54.02,53.96,54.01,29026.0,50.5133,50.5601,50.5039,50.5507,29026.0
2019-12-31 12:50:00,54.02,54.07,53.99,54.0,50148.0,50.5601,50.6069,50.532,50.5414,50148.0
2019-12-31 13:00:00,54.0,54.05,54.0,54.05,20103.0,50.5414,50.5882,50.5414,50.5882,20103.0
2019-12-31 13:10:00,54.04,54.05,53.93,53.93,23336.0,50.5788,50.5882,50.4758,50.4758,23336.0
2019-12-31 13:20:00,53.93,53.98,53.93,53.97,25153.0,50.4758,50.5226,50.4758,50.5133,25153.0
2019-12-31 13:30:00,53.97,54.0,53.97,53.98,23699.0,50.5133,50.5414,50.5133,50.5226,23699.0
2019-12-31 13:40:00,53.98,54.0,53.97,54.0,25363.0,50.5226,50.5414,50.5133,50.5414,25363.0
2019-12-31 13:50:00,53.99,54.0,53.97,53.98,23676.0,50.532,50.5414,50.5133,50.5226,23676.0
2019-12-31 14:00:00,53.98,54.0,53.94,53.94,28801.0,50.5226,50.5414,50.4852,50.4852,28801.0
2019-12-31 14:10:00,53.94,53.96,53.9,53.91,40882.0,50.4852,50.5039,50.4478,50.4571,40882.0
2019-12-31 14:20:00,53.91,53.94,53.88,53.89,30692.0,50.4571,50.4852,50.429,50.4384,30692.0
2019-12-31 14:30:00,53.89,53.91,53.83,53.84,54098.0,50.4384,50.4571,50.3822,50.3916,54098.0
2019-12-31 14:40:00,53.85,53.86,53.82,53.82,55309.0,50.401,50.4103,50.3729,50.3729,55309.0
2019-12-31 14:50:00,53.83,53.87,53.82,53.84,40884.0,50.3822,50.4197,50.3729,50.3916,40884.0
2019-12-31 15:00:00,53.84,53.92,53.83,53.89,61889.0,50.3916,50.4665,50.3822,50.4384,61889.0
2019-12-31 15:10:00,53.89,53.92,53.85,53.91,93476.0,50.4384,50.4665,50.401,50.4571,93476.0
2019-12-31 15:20:00,53.92,53.93,53.87,53.9,70047.0,50.4665,50.4758,50.4197,50.4478,70047.0
2019-12-31 15:30:00,53.89,53.94,53.85,53.87,83466.0,50.4384,50.4852,50.401,50.4197,83466.0
2019-12-31 15:40:00,53.88,53.98,53.87,53.93,98811.0,50.429,50.5226,50.4197,50.4758,98811.0
2019-12-31 15:50:00,53.93,54.03,53.89,53.98,361064.0,50.4758,50.5694,50.4384,50.5226,361064.0
2020-01-02 09:30:00,54.38,54.7,54.34,54.7,119868.0,50.897,51.1965,50.8596,51.1965,119868.0
2020-01-02 09:40:00,54.74,54.81,54.64,54.72,94658.0,51.234,51.2995,51.1404,51.2152,94658.0
2020-01-02 09:50:00,54.7,54.7,54.53,54.66,86989.0,51.1965,51.1965,51.0374,51.1591,86989.0
2020-01-02 10:00:00,54.66,54.67,54.49,54.59,64589.0,51.1591,51.1684,51.0,51.0936,64589.0
2020-01-02 10:10:00,54.59,54.6,54.39,54.48,47145.0,51.0936,51.1029,50.9064,50.9906,47145.0
2020-01-02 10:20:00,54.49,54.54,54.47,54.53,57814.0,51.0,51.0468,50.9813,51.0374,57814.0
2020-01-02 10:30:00,54.53,54.53,54.41,54.49,39816.0,51.0374,51.0374,50.9251,51.0,39816.0
2020-01-02 10:40:00,54.49,54.55,54.47,54.55,30320.0,51.0,51.0561,50.9813,51.0561,30320.0
2020-01-02 10:50:00,54.55,54.58,54.49,54.49,41337.0,51.0561,51.0842,51.0,51.0,41337.0
2020-01-02 11:00:00,54.5,54.52,54.36,54.4,59993.0,51.0093,51.028,50.8783,50.9157,59993.0
2020-01-02 11:10:00,54.41,54.44,54.32,54.35,150840.0,50.9251,50.9532,50.8409,50.8689,150840.0
2020-01-02 11:20:00,54.34,54.39,54.33,54.39,61108.0,50.8596,50.9064,50.8502,50.9064,61108.0
2020-01-02 11:30:00,54.39,54.4,54.28,54.4,49390.0,50.9064,50.9157,50.8034,50.9157,49390.0
2020-01-02 11:40:00,54.39,54.45,54.36,54.44,29178.0,50.9064,50.9625,50.8783,50.9532,29178.0
2020-01-02 11:50:00,54.43,54.47,54.4,54.46,29412.0,50.9438,50.9813,50.9157,50.9719,29412.0
2020-01-02 12:00:00,54.47,54.5,54.42,54.5,39030.0,50.9813,51.0093,50.9345,51.0093,39030.0
2020-01-02 12:10:00,54.49,54.51,54.45,54.48,56399.0,51.0,51.0187,50.9625,50.9906,56399.0
2020-01-02 12:20:00,54.47,54.51,54.45,54.45,32036.0,50.9813,51.0187,50.9625,50.9625,32036.0
2020-01-02 12:30:00,54.45,54.45,54.35,54.36,38220.0,50.9625,50.9625,50.8689,50.8783,38220.0
2020-01-02 12:40:00,54.36,54.37,54.3,54.31,38700.0,50.8783,50.8877,50.8221,50.8315,38700.0
2020-01-02 12:50:00,54.31,54.35,54.3,54.35,30311.0,50.8315,50.8689,50.8221,50.8689,30311.0
2020-01-02 13:00:00,54.35,54.55,54.34,54.55,113600.0,50.8689,51.0561,50.8596,51.0561,113600.0
2020-01-02 13:10:00,54.54,54.57,54.44,54.47,46279.0,51.0468,51.0748,50.9532,50.9813,46279.0
2020-01-02 13:20:00,54.48,54.55,54.47,54.54,23979.0,50.9906,51.0561,50.9813,51.0468,23979.0
2020-01-02 13:30:00,54.54,54.54,54.48,54.5,21437.0,51.0468,51.0468,50.9906,51.0093,21437.0
2020-01-02 13:40:00,54.5,54.55,54.48,54.51,82534.0,51.0093,51.0561,50.9906,51.0187,82534.0
2020-01-02 13:50:00,54.51,54.54,54.5,54.53,35037.0,51.0187,51.0468,51.0093,51.0374,35037.0
2020-01-02 14:00:00,54.53,54.56,54.49,54.5,55186.0,51.0374,51.0655,51.0,51.0093,55186.0
2020-01-02 14:10:00,54.51,54.54,54.5,54.51,32506.0,51.0187,51.0468,51.0093,51.0187,32506.0
2020-01-02 14:20:00,54.51,54.55,54.5,54.52,31432.0,51.0187,51.0561,51.0093,51.028,31432.0
2020-01-02 14:30:00,54.52,54.53,54.5,54.51,31988.0,51.028,51.0374,51.0093,51.0187,31988.0
2020-01-02 14:40:00,54.52,54.55,54.5,54.55,28565.0,51.028,51.0561,51.0093,51.0561,28565.0
2020-01-02 14:50:00,54.55,54.57,54.5,54.51,53235.0,51.0561,51.0748,51.0093,51.0187,53235.0
2020-01-02 15:00:00,54.5,54.51,54.46,54.5,41921.0,51.0093,51.0187,50.9719,51.0093,41921.0
2020-01-02 15:10:00,54.5,54.54,54.49,54.53,135040.0,51.0093,51.0468,51.0,51.0374,135040.0
2020-01-02 15:20:00,54.53,54.57,54.5,54.57,50094.0,51.0374,51.0748,51.0093,51.0748,50094.0
2020-01-02 15:30:00,54.57,54.67,54.57,54.65,63602.0,51.0748,51.1684,51.0748,51.1497,63602.0
2020-01-02 15:40:00,54.65,54.7,54.64,54.68,79556.0,51.1497,51.1965,51.1404,51.1778,79556.0
2020-01-02 15:50:00,54.68,54.87,54.68,54.85,438123.0,51.1778,51.3556,51.1778,51.3369,438123.0
2020-01-03 09:30:00,53.6,53.74,53.04,53.49,334290.0,50.167,50.298,49.6428,50.064,334290.0
2020-01-03 09:40:00,53.48,53.64,53.42,53.55,189843.0,50.0547,50.2044,49.9985,50.1202,189843.0
2020-01-03 09:50:00,53.55,53.63,53.41,53.53,136715.0,50.1202,50.1951,49.9891,50.1015,136715.0
2020-01-03 10:00:00,53.52,53.55,53.36,53.54,176212.0,50.0921,50.1202,49.9423,50.1108,176212.0
2020-01-03 10:10:00,53.54,53.6,53.39,53.51,79973.0,50.1108,50.167,49.9704,50.0827,79973.0
2020-01-03 10:20:00,53.51,53.71,53.44,53.66,73278.0,50.0827,50.2699,50.0172,50.2231,73278.0
2020-01-03 10:30:00,53.65,53.82,53.63,53.73,63967.0,50.2138,50.3729,50.1951,50.2886,63967.0
2020-01-03 10:40:00,53.73,53.9,53.72,53.83,53234.0,50.2886,50.4478,50.2793,50.3822,53234.0
2020-01-03 10:50:00,53.83,54.0,53.77,53.99,55288.0,50.3822,50.5414,50.3261,50.532,55288.0
2020-01-03 11:00:00,53.99,54.05,53.95,54.03,66463.0,50.532,50.5882,50.4946,50.5694,66463.0
2020-01-03 11:10:00,54.04,54.04,53.88,53.91,72243.0,50.5788,50.5788,50.429,50.4571,72243.0
2020-01-03 11:20:00,53.91,54.13,53.9,54.09,49668.0,50.4571,50.663,50.4478,50.6256,49668.0
2020-01-03 11:30:00,54.08,54.18,54.07,54.11,21715.0,50.6162,50.7098,50.6069,50.6443,21715.0
2020-01-03 11:40:00,54.12,54.23,54.07,54.21,35509.0,50.6537,50.7566,50.6069,50.7379,35509.0
2020-01-03 11:50:00,54.21,54.23,54.12,54.14,29588.0,50.7379,50.7566,50.6537,50.6724,29588.0
2020-01-03 12:00:00,54.15,54.24,54.1,54.15,29891.0,50.6817,50.766,50.6349,50.6817,29891.0
2020-01-03 12:10:00,54.16,54.23,54.15,54.2,21597.0,50.6911,50.7566,50.6817,50.7285,21597.0
2020-01-03 12:20:00,54.2,54.26,54.17,54.23,25145.0,50.7285,50.7847,50.7005,50.7566,25145.0
2020-01-03 12:30:00,54.24,54.25,54.2,54.21,18373.0,50.766,50.7753,50.7285,50.7379,18373.0
2020-01-03 12:40:00,54.23,54.31,54.2,54.27,16381.0,50.7566,50.8315,50.7285,50.7941,16381.0
2020-01-03 12:50:00,54.28,54.29,54.18,54.18,20574.0,50.8034,50.8128,50.7098,50.7098,20574.0
2020-01-03 13:00:00,54.19,54.23,54.14,54.22,22838.0,50.7192,50.7566,50.6724,50.7473,22838.0
2020-01-03 13:10:00,54.21,54.22,54.11,54.12,25460.0,50.7379,50.7473,50.6443,50.6537,25460.0
2020-01-03 13:20:00,54.13,54.29,54.13,54.28,20951.0,50.663,50.8128,50.663,50.8034,20951.0
2020-01-03 13:30:00,54.28,54.3,54.09,54.14,58272.0,50.8034,50.8221,50.6256,50.6724,58272.0
2020-01-03 13:40:00,54.15,54.23,54.15,54.2,24058.0,50.6817,50.7566,50.6817,50.7285,24058.0
2020-01-03 13:50:00,54.21,54.24,54.13,54.18,23672.0,50.7379,50.766,50.663,50.7098,23672.0
2020-01-03 14:00:00,54.18,54.19,54.09,54.12,37489.0,50.7098,50.7192,50.6256,50.6537,37489.0
2020-01-03 14:10:00,54.12,54.19,54.12,54.17,26218.0,50.6537,50.7192,50.6537,50.7005,26218.0
2020-01-03 14:20:00,54.18,54.25,54.18,54.22,36582.0,50.7098,50.7753,50.7098,50.7473,36582.0
2020-01-03 14:30:00,54.21,54.28,54.19,54.26,24901.0,50.7379,50.8034,50.7192,50.7847,24901.0
2020-01-03 14:40:00,54.26,54.28,54.23,54.28,25136.0,50.7847,50.8034,50.7566,50.8034,25136.0
2020-01-03 14:50:00,54.28,54.32,54.25,54.31,32260.0,50.8034,50.8409,50.7753,50.8315,32260.0
2020-01-03 15:00:00,54.3,54.42,54.26,54.33,59854.0,50.8221,50.9345,50.7847,50.8502,59854.0
2020-01-03 15:10:00,54.34,54.35,54.24,54.27,39246.0,50.8596,50.8689,50.766,50.7941,39246.0
2020-01-03 15:20:00,54.26,54.29,54.22,54.22,53957.0,50.7847,50.8128,50.7473,50.7473,53957.0
2020-01-03 15:30:00,54.23,54.24,54.13,54.2,72196.0,50.7566,50.766,50.663,50.7285,72196.0
2020-01-03 15:40:00,54.21,54.31,54.18,54.23,68042.0,50.7379,50.8315,50.7098,50.7566,68042.0
2020-01-03 15:50:00,54.23,54.38,54.22,54.33,223652.0,50.7566,50.897,50.7473,50.8502,223652.0
2020-01-06 09:30:00,53.69,54.25,53.48,54.25,330461.0,50.2512,50.7753,50.0547,50.7753,330461.0
2020-01-06 09:40:00,54.25,54.28,54.13,54.21,177317.0,50.7753,50.8034,50.663,50.7379,177317.0
2020-01-06 09:50:00,54.21,54.25,54.05,54.14,84932.0,50.7379,50.7753,50.5882,50.6724,84932.0
2020-01-06 10:00:00,54.14,54.15,53.95,54.0,69019.0,50.6724,50.6817,50.4946,50.5414,69019.0
2020-01-06 10:10:00,54.0,54.24,54.0,54.23,75130.0,50.5414,50.766,50.5414,50.7566,75130.0
2020-01-06 10:20:00,54.23,54.33,54.13,54.29,107033.0,50.7566,50.8502,50.663,50.8128,107033.0
2020-01-06 10:30:00,54.29,54.39,54.27,54.34,62969.0,50.8128,50.9064,50.7941,50.8596,62969.0
2020-01-06 10:40:00,54.34,54.45,54.29,54.43,74044.0,50.8596,50.9625,50.8128,50.9438,74044.0
2020-01-06 10:50:00,54.43,54.45,54.32,54.39,79511.0,50.9438,50.9625,50.8409,50.9064,79511.0
2020-01-06 11:00:00,54.38,54.47,54.34,54.46,55587.0,50.897,50.9813,50.8596,50.9719,55587.0
2020-01-06 11:10:00,54.47,54.56,54.44,54.54,81978.0,50.9813,51.0655,50.9532,51.0468,81978.0
2020-01-06 11:20:00,54.55,54.56,54.41,54.47,40147.0,51.0561,51.0655,50.9251,50.9813,40147.0
2020-01-06 11:30:00,54.47,54.51,54.35,54.36,60176.0,50.9813,51.0187,50.8689,50.8783,60176.0
2020-01-06 11:40:00,54.36,54.39,54.3,54.3,52425.0,50.8783,50.9064,50.8221,50.8221,52425.0
2020-01-06 11:50:00,54.29,54.35,54.25,54.32,32143.0,50.8128,50.8689,50.7753,50.8409,32143.0
2020-01-06 12:00:00,54.31,54.4,54.28,54.38,31086.0,50.8315,50.9157,50.8034,50.897,31086.0
2020-01-06 12:10:00,54.37,54.37,54.24,54.24,26931.0,50.8877,50.8877,50.766,50.766,26931.0
2020-01-06 12:20:00,54.23,54.31,54.22,54.25,25166.0,50.7566,50.8315,50.7473,50.7753,25166.0
2020-01-06 12:30:00,54.26,54.29,54.22,54.23,23712.0,50.7847,50.8128,50.7473,50.7566,23712.0
2020-01-06 12:40:00,54.24,54.32,54.24,54.29,29906.0,50.766,50.8409,50.766,50.8128,29906.0
2020-01-06 12:50:00,54.3,54.32,54.21,54.25,28349.0,50.8221,50.8409,50.7379,50.7753,28349.0
2020-01-06 13:00:00,54.24,54.3,54.22,54.29,25000.0,50.766,50.8221,50.7473,50.8128,25000.0
2020-01-06 13:10:00,54.3,54.3,54.22,54.25,42194.0,50.8221,50.8221,50.7473,50.7753,42194.0
2020-01-06 13:20:00,54.25,54.27,54.2,54.21,24338.0,50.7753,50.7941,50.7285,50.7379,24338.0
2020-01-06 13:30:00,54.2,54.23,54.14,54.16,45841.0,50.7285,50.7566,50.6724,50.6911,45841.0
2020-01-06 13:40:00,54.16,54.2,54.11,54.14,36371.0,50.6911,50.7285,50.6443,50.6724,36371.0
2020-01-06 13:50:00,54.15,54.17,54.03,54.03,40975.0,50.6817,50.7005,50.5694,50.5694,40975.0
2020-01-06 14:00:00,54.04,54.1,54.01,54.07,45076.0,50.5788,50.6349,50.5507,50.6069,45076.0
2020-01-06 14:10:00,54.07,54.18,54.07,54.12,36878.0,50.6069,50.7098,50.6069,50.6537,36878.0
2020-01-06 14:20:00,54.12,54.14,54.01,54.01,63075.0,50.6537,50.6724,50.5507,50.5507,63075.0
2020-01-06 14:30:00,54.01,54.12,54.0,54.07,39264.0,50.5507,50.6537,50.5414,50.6069,39264.0
2020-01-06 14:40:00,54.07,54.1,54.04,54.06,32615.0,50.6069,50.6349,50.5788,50.5975,32615.0
2020-01-06 14:50:00,54.06,54.1,54.03,54.06,45369.0,50.5975,50.6349,50.5694,50.5975,45369.0
2020-01-06 15:00:00,54.05,54.13,54.05,54.13,42135.0,50.5882,50.663,50.5882,50.663,42135.0
2020-01-06 15:10:00,54.12,54.14,54.05,54.06,49599.0,50.6537,50.6724,50.5882,50.5975,49599.0
2020-01-06 15:20:00,54.05,54.11,54.03,54.03,50923.0,50.5882,50.6443,50.5694,50.5694,50923.0
2020-01-06 15:30:00,54.02,54.11,54.02,54.11,85898.0,50.5601,50.6443,50.5601,50.6443,85898.0
2020-01-06 15:40:00,54.11,54.17,54.05,54.14,96850.0,50.6443,50.7005,50.5882,50.6724,96850.0
2020-01-06 15:50:00,54.15,54.26,54.11,54.14,337885.0,50.6817,50.7847,50.6443,50.6724,337885.0
2020-01-07 09:30:00,54.33,54.4,54.03,54.23,76596.0,50.8502,50.9157,50.5694,50.7566,76596.0
2020-01-07 09:40:00,54.18,54.19,53.88,53.96,51146.0,50.7098,50.7192,50.429,50.5039,51146.0
2020-01-07 09:50:00,53.95,54.06,53.93,54.04,38620.0,50.4946,50.5975,50.4758,50.5788,38620.0
2020-01-07 10:00:00,54.05,54.12,53.98,54.03,49079.0,50.5882,50.6537,50.5226,50.5694,49079.0
2020-01-07 10:10:00,54.03,54.12,54.02,54.11,44833.0,50.5694,50.6537,50.5601,50.6443,44833.0
2020-01-07 10:20:00,54.11,54.21,54.07,54.2,33088.0,50.6443,50.7379,50.6069,50.7285,33088.0
2020-01-07 10:30:00,54.21,54.23,54.07,54.16,39759.0,50.7379,50.7566,50.6069,50.6911,39759.0
2020-01-07 10:40:00,54.16,54.17,54.07,54.16,32206.0,50.6911,50.7005,50.6069,50.6911,32206.0
2020-01-07 10:50:00,54.15,54.22,54.1,54.21,45103.0,50.6817,50.7473,50.6349,50.7379,45103.0
2020-01-07 11:00:00,54.22,54.3,54.21,54.26,30250.0,50.7473,50.8221,50.7379,50.7847,30250.0
2020-01-07 11:10:00,54.26,54.28,54.21,54.28,23514.0,50.7847,50.8034,50.7379,50.8034,23514.0
2020-01-07 11:20:00,54.27,54.29,54.21,54.24,25463.0,50.7941,50.8128,50.7379,50.766,25463.0
2020-01-07 11:30:00,54.25,54.26,54.16,54.18,21213.0,50.7753,50.7847,50.6911,50.7098,21213.0
2020-01-07 11:40:00,54.17,54.2,54.12,54.12,31282.0,50.7005,50.7285,50.6537,50.6537,31282.0
2020-01-07 11:50:00,54.13,54.17,54.07,54.08,34560.0,50.663,50.7005,50.6069,50.6162,34560.0
2020-01-07 12:00:00,54.09,54.15,54.08,54.12,23593.0,50.6256,50.6817,50.6162,50.6537,23593.0
2020-01-07 12:10:00,54.11,54.13,54.02,54.03,55922.0,50.6443,50.663,50.5601,50.5694,55922.0
2020-01-07 12:20:00,54.02,54.02,53.97,53.98,33552.0,50.5601,50.5601,50.5133,50.5226,33552.0
2020-01-07 12:30:00,53.97,54.03,53.94,54.02,30050.0,50.5133,50.5694,50.4852,50.5601,30050.0
2020-01-07 12:40:00,54.01,54.02,53.9,53.91,23225.0,50.5507,50.5601,50.4478,50.4571,23225.0
2020-01-07 12:50:00,53.91,54.0,53.9,53.98,22818.0,50.4571,50.5414,50.4478,50.5226,22818.0
2020-01-07 13:00:00,53.98,54.03,53.98,54.01,30258.0,50.5226,50.5694,50.5226,50.5507,30258.0
2020-01-07 13:10:00,54.01,54.01,53.96,53.98,30600.0,50.5507,50.5507,50.5039,50.5226,30600.0
2020-01-07 13:20:00,53.98,54.0,53.91,53.95,38528.0,50.5226,50.5414,50.4571,50.4946,38528.0
2020-01-07 13:30:00,53.96,54.03,53.93,54.02,81954.0,50.5039,50.5694,50.4758,50.5601,81954.0
2020-01-07 13:40:00,54.01,54.06,53.99,54.04,38255.0,50.5507,50.5975,50.532,50.5788,38255.0
2020-01-07 13:50:00,54.03,54.05,53.99,54.02,35772.0,50.5694,50.5882,50.532,50.5601,35772.0
2020-01-07 14:00:00,54.02,54.13,54.0,54.1,23931.0,50.5601,50.663,50.5414,50.6349,23931.0
2020-01-07 14:10:00,54.1,54.14,54.08,54.13,21899.0,50.6349,50.6724,50.6162,50.663,21899.0
2020-01-07 14:20:00,54.13,54.2,54.12,54.13,63629.0,50.663,50.7285,50.6537,50.663,63629.0
2020-01-07 14:30:00,54.12,54.21,54.11,54.16,62457.0,50.6537,50.7379,50.6443,50.6911,62457.0
2020-01-07 14:40:00,54.16,54.24,54.16,54.2,45857.0,50.6911,50.766,50.6911,50.7285,45857.0
2020-01-07 14:50:00,54.21,54.29,54.21,54.29,38997.0,50.7379,50.8128,50.7379,50.8128,38997.0
2020-01-07 15:00:00,54.29,54.33,54.27,54.31,40069.0,50.8128,50.8502,50.7941,50.8315,40069.0
2020-01-07 15:10:00,54.31,54.34,54.28,54.34,29683.0,50.8315,50.8596,50.8034,50.8596,29683.0
2020-01-07 15:20:00,54.34,54.37,54.29,54.35,51464.0,50.8596,50.8877,50.8128,50.8689,51464.0
2020-01-07 15:30:00,54.36,54.38,54.24,54.3,89332.0,50.8783,50.897,50.766,50.8221,89332.0
2020-01-07 15:40:00,54.3,54.36,54.25,54.33,74401.0,50.8221,50.8783,50.7753,50.8502,74401.0
2020-01-07 15:50:00,54.32,54.32,54.21,54.29,299452.0,50.8409,50.8409,50.7379,50.8128,299452.0
2020-01-08 09:30:00,53.68,54.45,53.64,53.95,257493.0,50.2418,50.9625,50.2044,50.4946,257493.0
2020-01-08 09:40:00,53.97,54.24,53.97,54.12,76171.0,50.5133,50.766,50.5133,50.6537,76171.0
2020-01-08 09:50:00,54.13,54.29,54.08,54.25,54091.0,50.663,50.8128,50.6162,50.7753,54091.0
2020-01-08 10:00:00,54.26,54.27,54.0,54.06,69853.0,50.7847,50.7941,50.5414,50.5975,69853.0
2020-01-08 10:10:00,54.07,54.16,54.01,54.05,51336.0,50.6069,50.6911,50.5507,50.5882,51336.0
2020-01-08 10:20:00,54.06,54.08,54.0,54.04,63385.0,50.5975,50.6162,50.5414,50.5788,63385.0
2020-01-08 10:30:00,54.03,54.09,54.01,54.02,62434.0,50.5694,50.6256,50.5507,50.5601,62434.0
2020-01-08 10:40:00,54.01,54.04,53.93,53.95,99398.0,50.5507,50.5788,50.4758,50.4946,99398.0
2020-01-08 10:50:00,53.96,54.02,53.91,53.93,67013.0,50.5039,50.5601,50.4571,50.4758,67013.0
2020-01-08 11:00:00,53.93,54.01,53.9,53.99,64329.0,50.4758,50.5507,50.4478,50.532,64329.0
2020-01-08 11:10:00,54.0,54.14,53.98,54.12,45404.0,50.5414,50.6724,50.5226,50.6537,45404.0
2020-01-08 11:20:00,54.11,54.17,54.0,54.13,45029.0,50.6443,50.7005,50.5414,50.663,45029.0
2020-01-08 11:30:00,54.12,54.23,54.01,54.2,50438.0,50.6537,50.7566,50.5507,50.7285,50438.0
2020-01-08 11:40:00,54.22,54.38,54.21,54.38,51544.0,50.7473,50.897,50.7379,50.897,51544.0
2020-01-08 11:50:00,54.38,54.48,54.32,54.35,57414.0,50.897,50.9906,50.8409,50.8689,57414.0
2020-01-08 12:00:00,54.36,54.42,54.34,54.37,42644.0,50.8783,50.9345,50.8596,50.8877,42644.0
2020-01-08 12:10:00,54.37,54.4,54.34,54.37,36082.0,50.8877,50.9157,50.8596,50.8877,36082.0
2020-01-08 12:20:00,54.38,54.4,54.33,54.4,28835.0,50.897,50.9157,50.8502,50.9157,28835.0
2020-01-08 12:30:00,54.4,54.4,54.34,54.37,50768.0,50.9157,50.9157,50.8596,50.8877,50768.0
2020-01-08 12:40:00,54.39,54.45,54.37,54.41,31412.0,50.9064,50.9625,50.8877,50.9251,31412.0
2020-01-08 12:50:00,54.41,54.44,54.35,54.43,40678.0,50.9251,50.9532,50.8689,50.9438,40678.0
2020-01-08 13:00:00,54.43,54.49,54.42,54.45,67728.0,50.9438,51.0,50.9345,50.9625,67728.0
2020-01-08 13:10:00,54.46,54.5,54.42,54.49,72429.0,50.9719,51.0093,50.9345,51.0,72429.0
2020-01-08 13:20:00,54.5,54.59,54.48,54.5,94683.0,51.0093,51.0936,50.9906,51.0093,94683.0
2020-01-08 13:30:00,54.5,54.56,54.48,54.52,107153.0,51.0093,51.0655,50.9906,51.028,107153.0
2020-01-08 13:40:00,54.53,54.55,54.52,54.55,21049.0,51.0374,51.0561,51.028,51.0561,21049.0
2020-01-08 13:50:00,54.55,54.55,54.51,54.54,22279.0,51.0561,51.0561,51.0187,51.0468,22279.0
2020-01-08 14:00:00,54.54,54.66,54.53,54.64,44555.0,51.0468,51.1591,51.0374,51.1404,44555.0
2020-01-08 14:10:00,54.64,54.66,54.59,54.65,72537.0,51.1404,51.1591,51.0936,51.1497,72537.0
2020-01-08 14:20:00,54.65,54.65,54.49,54.52,73873.0,51.1497,51.1497,51.0,51.028,73873.0
2020-01-08 14:30:00,54.52,54.53,54.45,54.46,35165.0,51.028,51.0374,50.9625,50.9719,35165.0
2020-01-08 14:40:00,54.45,54.51,54.45,54.5,39964.0,50.9625,51.0187,50.9625,51.0093,39964.0
2020-01-08 14:50:00,54.5,54.53,54.46,54.53,36619.0,51.0093,51.0374,50.9719,51.0374,36619.0
2020-01-08 15:00:00,54.53,54.6,54.52,54.56,53106.0,51.0374,51.1029,51.028,51.0655,53106.0
2020-01-08 15:10:00,54.57,54.63,54.56,54.62,47981.0,51.0748,51.131,51.0655,51.1216,47981.0
2020-01-08 15:20:00,54.61,54.64,54.58,54.63,114376.0,51.1123,51.1404,51.0842,51.131,114376.0
2020-01-08 15:30:00,54.63,54.66,54.54,54.55,106603.0,51.131,51.1591,51.0468,51.0561,106603.0
2020-01-08 15:40:00,54.55,54.57,54.36,54.36,210095.0,51.0561,51.0748,50.8783,50.8783,210095.0
2020-01-08 15:50:00,54.35,54.4,54.27,54.37,452272.0,50.8689,50.9157,50.7941,50.8877,452272.0
2020-01-09 09:30:00,54.5,54.67,54.48,54.6,113113.0,51.0093,51.1684,50.9906,51.1029,113113.0
2020-01-09 09:40:00,54.59,54.6,54.47,54.53,51521.0,51.0936,51.1029,50.9813,51.0374,51521.0
2020-01-09 09:50:00,54.54,54.61,54.53,54.59,30026.0,51.0468,51.1123,51.0374,51.0936,30026.0
2020-01-09 10:00:00,54.6,54.62,54.48,54.5,56031.0,51.1029,51.1216,50.9906,51.0093,56031.0
2020-01-09 10:10:00,54.5,54.63,54.49,54.62,41995.0,51.0093,51.131,51.0,51.1216,41995.0
2020-01-09 10:20:00,54.61,54.74,54.59,54.72,124387.0,51.1123,51.234,51.0936,51.2152,124387.0
2020-01-09 10:30:00,54.72,54.73,54.63,54.73,66580.0,51.2152,51.2246,51.131,51.2246,66580.0
2020-01-09 10:40:00,54.72,54.79,54.72,54.77,64519.0,51.2152,51.2808,51.2152,51.262,64519.0
2020-01-09 10:50:00,54.78,54.81,54.74,54.74,50833.0,51.2714,51.2995,51.234,51.234,50833.0
2020-01-09 11:00:00,54.75,54.75,54.68,54.72,43029.0,51.2433,51.2433,51.1778,51.2152,43029.0
2020-01-09 11:10:00,54.71,54.82,54.71,54.82,31950.0,51.2059,51.3088,51.2059,51.3088,31950.0
2020-01-09 11:20:00,54.81,54.81,54.7,54.72,30605.0,51.2995,51.2995,51.1965,51.2152,30605.0
2020-01-09 11:30:00,54.72,54.74,54.7,54.71,76089.0,51.2152,51.234,51.1965,51.2059,76089.0
2020-01-09 11:40:00,54.72,54.72,54.6,54.61,62200.0,51.2152,51.2152,51.1029,51.1123,62200.0
2020-01-09 11:50:00,54.61,54.64,54.56,54.63,57635.0,51.1123,51.1404,51.0655,51.131,57635.0
2020-01-09 12:00:00,54.64,54.65,54.53,54.55,59011.0,51.1404,51.1497,51.0374,51.0561,59011.0
2020-01-09 12:10:00,54.54,54.59,54.47,54.47,40830.0,51.0468,51.0936,50.9813,50.9813,40830.0
2020-01-09 12:20:00,54.47,54.48,54.37,54.37,37137.0,50.9813,50.9906,50.8877,50.8877,37137.0
2020-01-09 12:30:00,54.38,54.38,54.31,54.32,38434.0,50.897,50.897,50.8315,50.8409,38434.0
2020-01-09 12:40:00,54.32,54.35,54.24,54.35,39288.0,50.8409,50.8689,50.766,50.8689,39288.0
2020-01-09 12:50:00,54.35,54.38,54.28,54.3,36871.0,50.8689,50.897,50.8034,50.8221,36871.0
2020-01-09 13:00:00,54.3,54.33,54.24,54.27,45748.0,50.8221,50.8502,50.766,50.7941,45748.0
2020-01-09 13:10:00,54.26,54.28,54.22,54.25,64582.0,50.7847,50.8034,50.7473,50.7753,64582.0
2020-01-09 13:20:00,54.24,54.31,54.2,54.29,43427.0,50.766,50.8315,50.7285,50.8128,43427.0
2020-01-09 13:30:00,54.3,54.32,54.26,54.3,45244.0,50.8221,50.8409,50.7847,50.8221,45244.0
2020-01-09 13:40:00,54.3,54.37,54.3,54.34,49773.0,50.8221,50.8877,50.8221,50.8596,49773.0
2020-01-09 13:50:00,54.33,54.38,54.31,54.34,38455.0,50.8502,50.897,50.8315,50.8596,38455.0
2020-01-09 14:00:00,54.34,54.37,54.32,54.36,29974.0,50.8596,50.8877,50.8409,50.8783,29974.0
2020-01-09 14:10:00,54.37,54.38,54.32,54.34,24813.0,50.8877,50.897,50.8409,50.8596,24813.0
2020-01-09 14:20:00,54.34,54.37,54.3,54.31,57544.0,50.8596,50.8877,50.8221,50.8315,57544.0
2020-01-09 14:30:00,54.31,54.44,54.31,54.44,84715.0,50.8315,50.9532,50.8315,50.9532,84715.0
2020-01-09 14:40:00,54.45,54.52,54.44,54.51,46370.0,50.9625,51.028,50.9532,51.0187,46370.0
2020-01-09 14:50:00,54.51,54.52,54.49,54.5,35202.0,51.0187,51.028,51.0,51.0093,35202.0
2020-01-09 15:00:00,54.5,54.52,54.49,54.5,83571.0,51.0093,51.028,51.0,51.0093,83571.0
2020-01-09 15:10:00,54.5,54.51,54.43,54.48,88715.0,51.0093,51.0187,50.9438,50.9906,88715.0
2020-01-09 15:20:00,54.48,54.51,54.42,54.5,75787.0,50.9906,51.0187,50.9345,51.0093,75787.0
2020-01-09 15:30:00,54.51,54.52,54.41,54.41,122687.0,51.0187,51.028,50.9251,50.9251,122687.0
2020-01-09 15:40:00,54.41,54.42,54.36,54.39,128930.0,50.9251,50.9345,50.8783,50.9064,128930.0
2020-01-09 15:50:00,54.38,54.44,54.27,54.3,626385.0,50.897,50.9532,50.7941,50.8221,626385.0
2020-01-10 09:30:00,54.35,54.4,53.89,53.93,141352.0,50.8689,50.9157,50.4384,50.4758,141352.0
2020-01-10 09:40:00,53.93,53.95,53.8,53.94,72969.0,50.4758,50.4946,50.3542,50.4852,72969.0
2020-01-10 09:50:00,53.93,53.98,53.8,53.86,69809.0,50.4758,50.5226,50.3542,50.4103,69809.0
2020-01-10 10:00:00,53.87,53.87,53.72,53.77,103227.0,50.4197,50.4197,50.2793,50.3261,103227.0
2020-01-10 10:10:00,53.77,53.84,53.7,53.81,67938.0,50.3261,50.3916,50.2606,50.3635,67938.0
2020-01-10 10:20:00,53.82,53.86,53.7,53.71,66300.0,50.3729,50.4103,50.2606,50.2699,66300.0
2020-01-10 10:30:00,53.7,53.78,53.69,53.78,94187.0,50.2606,50.3354,50.2512,50.3354,94187.0
2020-01-10 10:40:00,53.78,53.84,53.75,53.77,147698.0,50.3354,50.3916,50.3074,50.3261,147698.0
2020-01-10 10:50:00,53.76,53.84,53.71,53.82,61428.0,50.3167,50.3916,50.2699,50.3729,61428.0
2020-01-10 11:00:00,53.82,53.92,53.78,53.9,70016.0,50.3729,50.4665,50.3354,50.4478,70016.0
2020-01-10 11:10:00,53.89,53.9,53.83,53.85,72626.0,50.4384,50.4478,50.3822,50.401,72626.0
2020-01-10 11:20:00,53.85,53.86,53.78,53.78,56269.0,50.401,50.4103,50.3354,50.3354,56269.0
2020-01-10 11:30:00,53.78,53.89,53.78,53.88,51984.0,50.3354,50.4384,50.3354,50.429,51984.0
2020-01-10 11:40:00,53.89,53.89,53.8,53.83,68441.0,50.4384,50.4384,50.3542,50.3822,68441.0
2020-01-10 11:50:00,53.83,53.9,53.81,53.9,57920.0,50.3822,50.4478,50.3635,50.4478,57920.0
2020-01-10 12:00:00,53.89,53.9,53.83,53.83,62141.0,50.4384,50.4478,50.3822,50.3822,62141.0
2020-01-10 12:10:00,53.83,53.85,53.78,53.81,57152.0,50.3822,50.401,50.3354,50.3635,57152.0
2020-01-10 12:20:00,53.8,53.89,53.79,53.89,64682.0,50.3542,50.4384,50.3448,50.4384,64682.0
2020-01-10 12:30:00,53.9,53.91,53.88,53.9,44201.0,50.4478,50.4571,50.429,50.4478,44201.0
2020-01-10 12:40:00,53.89,53.94,53.89,53.92,75182.0,50.4384,50.4852,50.4384,50.4665,75182.0
2020-01-10 12:50:00,53.92,53.97,53.9,53.93,63369.0,50.4665,50.5133,50.4478,50.4758,63369.0
2020-01-10 13:00:00,53.94,54.03,53.92,54.0,45598.0,50.4852,50.5694,50.4665,50.5414,45598.0
2020-01-10 13:10:00,54.0,54.04,53.96,54.02,51193.0,50.5414,50.5788,50.5039,50.5601,51193.0
2020-01-10 13:20:00,54.02,54.05,53.99,54.01,39014.0,50.5601,50.5882,50.532,50.5507,39014.0
2020-01-10 13:30:00,54.01,54.02,53.96,53.96,71752.0,50.5507,50.5601,50.5039,50.5039,71752.0
2020-01-10 13:40:00,53.96,54.0,53.92,53.96,85686.0,50.5039,50.5414,50.4665,50.5039,85686.0
2020-01-10 13:50:00,53.96,54.01,53.95,53.98,71270.0,50.5039,50.5507,50.4946,50.5226,71270.0
2020-01-10 14:00:00,53.98,54.0,53.95,53.97,37587.0,50.5226,50.5414,50.4946,50.5133,37587.0
2020-01-10 14:10:00,53.97,54.01,53.94,54.0,160824.0,50.5133,50.5507,50.4852,50.5414,160824.0
2020-01-10 14:20:00,54.0,54.03,53.97,54.01,47163.0,50.5414,50.5694,50.5133,50.5507,47163.0
2020-01-10 14:30:00,54.01,54.04,53.98,54.02,60909.0,50.5507,50.5788,50.5226,50.5601,60909.0
2020-01-10 14:40:00,54.02,54.03,53.97,54.01,56834.0,50.5601,50.5694,50.5133,50.5507,56834.0
2020-01-10 14:50:00,54.02,54.11,53.99,54.07,51536.0,50.5601,50.6443,50.532,50.6069,51536.0
2020-01-10 15:00:00,54.06,54.07,54.0,54.01,39661.0,50.5975,50.6069,50.5414,50.5507,39661.0
2020-01-10 15:10:00,54.01,54.04,53.95,53.99,83151.0,50.5507,50.5788,50.4946,50.532,83151.0
2020-01-10 15:20:00,53.98,54.05,53.98,54.04,61404.0,50.5226,50.5882,50.5226,50.5788,61404.0
2020-01-10 15:30:00,54.03,54.04,53.95,53.98,121453.0,50.5694,50.5788,50.4946,50.5226,121453.0
2020-01-10 15:40:00,53.98,54.01,53.95,53.95,104615.0,50.5226,50.5507,50.4946,50.4946,104615.0
2020-01-10 15:50:00,53.95,54.04,53.94,53.95,271350.0,50.4946,50.5788,50.4852,50.4946,271350.0
2020-01-13 09:30:00,53.94,54.06,53.87,53.96,149011.0,50.4852,50.5975,50.4197,50.5039,149011.0
2020-01-13 09:40:00,53.96,54.05,53.88,54.04,85400.0,50.5039,50.5882,50.429,50.5788,85400.0
2020-01-13 09:50:00,54.04,54.06,53.88,53.91,90430.0,50.5788,50.5975,50.429,50.4571,90430.0
2020-01-13 10:00:00,53.91,54.0,53.89,53.93,47463.0,50.4571,50.5414,50.4384,50.4758,47463.0
2020-01-13 10:10:00,53.95,53.96,53.84,53.91,70834.0,50.4946,50.5039,50.3916,50.4571,70834.0
2020-01-13 10:20:00,53.91,54.0,53.86,54.0,30628.0,50.4571,50.5414,50.4103,50.5414,30628.0
2020-01-13 10:30:00,54.0,54.02,53.95,53.97,60039.0,50.5414,50.5601,50.4946,50.5133,60039.0
2020-01-13 10:40:00,53.96,53.97,53.89,53.9,37474.0,50.5039,50.5133,50.4384,50.4478,37474.0
2020-01-13 10:50:00,53.9,53.91,53.79,53.79,76770.0,50.4478,50.4571,50.3448,50.3448,76770.0
2020-01-13 11:00:00,53.8,53.8,53.63,53.69,100970.0,50.3542,50.3542,50.1951,50.2512,100970.0
2020-01-13 11:10:00,53.69,53.79,53.66,53.74,48054.0,50.2512,50.3448,50.2231,50.298,48054.0
2020-01-13 11:20:00,53.75,53.91,53.74,53.81,71127.0,50.3074,50.4571,50.298,50.3635,71127.0
2020-01-13 11:30:00,53.81,53.87,53.77,53.81,40568.0,50.3635,50.4197,50.3261,50.3635,40568.0
2020-01-13 11:40:00,53.82,53.87,53.81,53.81,34482.0,50.3729,50.4197,50.3635,50.3635,34482.0
2020-01-13 11:50:00,53.82,53.82,53.71,53.73,46000.0,50.3729,50.3729,50.2699,50.2886,46000.0
2020-01-13 12:00:00,53.73,53.79,53.72,53.74,64350.0,50.2886,50.3448,50.2793,50.298,64350.0
2020-01-13 12:10:00,53.73,53.82,53.73,53.79,49975.0,50.2886,50.3729,50.2886,50.3448,49975.0
2020-01-13 12:20:00,53.79,53.81,53.76,53.8,39867.0,50.3448,50.3635,50.3167,50.3542,39867.0
2020-01-13 12:30:00,53.8,53.82,53.75,53.8,49281.0,50.3542,50.3729,50.3074,50.3542,49281.0
2020-01-13 12:40:00,53.82,53.84,53.77,53.8,50661.0,50.3729,50.3916,50.3261,50.3542,50661.0
2020-01-13 12:50:00,53.81,53.83,53.7,53.71,48267.0,50.3635,50.3822,50.2606,50.2699,48267.0
2020-01-13 13:00:00,53.7,53.75,53.67,53.71,77228.0,50.2606,50.3074,50.2325,50.2699,77228.0
2020-01-13 13:10:00,53.71,53.71,53.6,53.68,74466.0,50.2699,50.2699,50.167,50.2418,74466.0
2020-01-13 13:20:00,53.68,53.69,53.62,53.64,56135.0,50.2418,50.2512,50.1857,50.2044,56135.0
2020-01-13 13:30:00,53.64,53.72,53.63,53.71,24693.0,50.2044,50.2793,50.1951,50.2699,24693.0
2020-01-13 13:40:00,53.71,53.77,53.7,53.76,42710.0,50.2699,50.3261,50.2606,50.3167,42710.0
2020-01-13 13:50:00,53.77,53.81,53.76,53.76,65457.0,50.3261,50.3635,50.3167,50.3167,65457.0
2020-01-13 14:00:00,53.76,53.85,53.73,53.83,36256.0,50.3167,50.401,50.2886,50.3822,36256.0
2020-01-13 14:10:00,53.83,53.9,53.83,53.85,66414.0,50.3822,50.4478,50.3822,50.401,66414.0
2020-01-13 14:20:00,53.85,53.92,53.84,53.9,40824.0,50.401,50.4665,50.3916,50.4478,40824.0
2020-01-13 14:30:00,53.9,53.9,53.83,53.84,45328.0,50.4478,50.4478,50.3822,50.3916,45328.0
2020-01-13 14:40:00,53.85,53.85,53.78,53.79,35971.0,50.401,50.401,50.3354,50.3448,35971.0
2020-01-13 14:50:00,53.79,53.8,53.75,53.78,103840.0,50.3448,50.3542,50.3074,50.3354,103840.0
2020-01-13 15:00:00,53.78,53.82,53.76,53.79,49344.0,50.3354,50.3729,50.3167,50.3448,49344.0
2020-01-13 15:10:00,53.8,53.88,53.74,53.88,68168.0,50.3542,50.429,50.298,50.429,68168.0
2020-01-13 15:20:00,53.88,53.92,53.84,53.9,79110.0,50.429,50.4665,50.3916,50.4478,79110.0
2020-01-13 15:30:00,53.91,53.99,53.9,53.97,126368.0,50.4571,50.532,50.4478,50.5133,126368.0
2020-01-13 15:40:00,53.97,54.08,53.96,54.03,145685.0,50.5133,50.6162,50.5039,50.5694,145685.0
2020-01-13 15:50:00,54.04,54.07,53.98,54.01,360628.0,50.5788,50.6069,50.5226,50.5507,360628.0
2020-01-14 09:30:00,54.58,55.0,54.53,54.96,223563.0,51.0842,51.4773,51.0374,51.4399,223563.0
2020-01-14 09:40:00,54.98,55.18,54.83,54.99,151416.0,51.4586,51.6458,51.3182,51.4679,151416.0
2020-01-14 09:50:00,54.98,55.11,54.92,55.02,98273.0,51.4586,51.5803,51.4024,51.496,98273.0
2020-01-14 10:00:00,55.02,55.1,54.86,54.95,99209.0,51.496,51.5709,51.3463,51.4305,99209.0
2020-01-14 10:10:00,54.94,54.95,54.78,54.82,79937.0,51.4211,51.4305,51.2714,51.3088,79937.0
2020-01-14 10:20:00,54.82,54.84,54.6,54.63,116657.0,51.3088,51.3276,51.1029,51.131,116657.0
2020-01-14 10:30:00,54.64,54.71,54.56,54.63,69910.0,51.1404,51.2059,51.0655,51.131,69910.0
2020-01-14 10:40:00,54.65,54.73,54.6,54.63,109111.0,51.1497,51.2246,51.1029,51.131,109111.0
2020-01-14 10:50:00,54.63,54.66,54.47,54.58,367533.0,51.131,51.1591,50.9813,51.0842,367533.0
2020-01-14 11:00:00,54.59,54.67,54.54,54.63,58052.0,51.0936,51.1684,51.0468,51.131,58052.0
2020-01-14 11:10:00,54.64,54.65,54.56,54.65,49941.0,51.1404,51.1497,51.0655,51.1497,49941.0
2020-01-14 11:20:00,54.65,54.66,54.57,54.62,31001.0,51.1497,51.1591,51.0748,51.1216,31001.0
2020-01-14 11:30:00,54.61,54.67,54.6,54.61,49432.0,51.1123,51.1684,51.1029,51.1123,49432.0
2020-01-14 11:40:00,54.61,54.63,54.51,54.55,33372.0,51.1123,51.131,51.0187,51.0561,33372.0
2020-01-14 11:50:00,54.55,54.61,54.52,54.54,35960.0,51.0561,51.1123,51.028,51.0468,35960.0
2020-01-14 12:00:00,54.55,54.62,54.52,54.56,27678.0,51.0561,51.1216,51.028,51.0655,27678.0
2020-01-14 12:10:00,54.56,54.62,54.54,54.59,32601.0,51.0655,51.1216,51.0468,51.0936,32601.0
2020-01-14 12:20:00,54.59,54.6,54.52,54.54,24162.0,51.0936,51.1029,51.028,51.0468,24162.0
2020-01-14 12:30:00,54.54,54.59,54.52,54.58,35192.0,51.0468,51.0936,51.028,51.0842,35192.0
2020-01-14 12:40:00,54.58,54.62,54.5,54.51,28215.0,51.0842,51.1216,51.0093,51.0187,28215.0
2020-01-14 12:50:00,54.51,54.66,54.5,54.64,28183.0,51.0187,51.1591,51.0093,51.1404,28183.0
2020-01-14 13:00:00,54.64,54.75,54.63,54.73,33158.0,51.1404,51.2433,51.131,51.2246,33158.0
2020-01-14 13:10:00,54.73,54.73,54.65,54.69,21098.0,51.2246,51.2246,51.1497,51.1872,21098.0
2020-01-14 13:20:00,54.7,54.77,54.65,54.77,27087.0,51.1965,51.262,51.1497,51.262,27087.0
2020-01-14 13:30:00,54.78,54.79,54.56,54.67,59491.0,51.2714,51.2808,51.0655,51.1684,59491.0
2020-01-14 13:40:00,54.68,54.7,54.46,54.51,26036.0,51.1778,51.1965,50.9719,51.0187,26036.0
2020-01-14 13:50:00,54.52,54.57,54.48,54.48,35635.0,51.028,51.0748,50.9906,50.9906,35635.0
2020-01-14 14:00:00,54.49,54.53,54.42,54.42,49190.0,51.0,51.0374,50.9345,50.9345,49190.0
2020-01-14 14:10:00,54.43,54.46,54.34,54.41,29467.0,50.9438,50.9719,50.8596,50.9251,29467.0
2020-01-14 14:20:00,54.42,54.44,54.39,54.41,37806.0,50.9345,50.9532,50.9064,50.9251,37806.0
2020-01-14 14:30:00,54.41,54.49,54.39,54.48,34851.0,50.9251,51.0,50.9064,50.9906,34851.0
2020-01-14 14:40:00,54.49,54.56,54.45,54.55,51701.0,51.0,51.0655,50.9625,51.0561,51701.0
2020-01-14 14:50:00,54.56,54.64,54.55,54.61,64213.0,51.0655,51.1404,51.0561,51.1123,64213.0
2020-01-14 15:00:00,54.61,54.69,54.57,54.58,51193.0,51.1123,51.1872,51.0748,51.0842,51193.0
2020-01-14 15:10:00,54.59,54.62,54.52,54.56,48295.0,51.0936,51.1216,51.028,51.0655,48295.0
2020-01-14 15:20:00,54.56,54.57,54.42,54.45,67556.0,51.0655,51.0748,50.9345,50.9625,67556.0
2020-01-14 15:30:00,54.44,54.46,54.39,54.45,81218.0,50.9532,50.9719,50.9064,50.9625,81218.0
2020-01-14 15:40:00,54.44,54.49,54.42,54.46,86027.0,50.9532,51.0,50.9345,50.9719,86027.0
2020-01-14 15:50:00,54.45,54.5,54.34,54.49,418923.0,50.9625,51.0093,50.8596,51.0,418923.0
2020-01-15 09:30:00,54.29,54.43,54.11,54.4,73865.0,50.8128,50.9438,50.6443,50.9157,73865.0
2020-01-15 09:40:00,54.39,54.55,54.36,54.52,36396.0,50.9064,51.0561,50.8783,51.028,36396.0
2020-01-15 09:50:00,54.51,54.65,54.5,54.63,84406.0,51.0187,51.1497,51.0093,51.131,84406.0
2020-01-15 10:00:00,54.67,54.7,54.54,54.56,32772.0,51.1684,51.1965,51.0468,51.0655,32772.0
2020-01-15 10:10:00,54.58,54.64,54.51,54.62,63804.0,51.0842,51.1404,51.0187,51.1216,63804.0
2020-01-15 10:20:00,54.62,54.7,54.59,54.63,48290.0,51.1216,51.1965,51.0936,51.131,48290.0
2020-01-15 10:30:00,54.64,54.75,54.61,54.68,47361.0,51.1404,51.2433,51.1123,51.1778,47361.0
2020-01-15 10:40:00,54.67,54.76,54.65,54.73,31769.0,51.1684,51.2527,51.1497,51.2246,31769.0
2020-01-15 10:50:00,54.73,54.83,54.7,54.81,41903.0,51.2246,51.3182,51.1965,51.2995,41903.0
2020-01-15 11:00:00,54.82,54.88,54.71,54.82,41177.0,51.3088,51.365,51.2059,51.3088,41177.0
2020-01-15 11:10:00,54.82,54.86,54.76,54.79,42179.0,51.3088,51.3463,51.2527,51.2808,42179.0
2020-01-15 11:20:00,54.79,54.91,54.79,54.89,37102.0,51.2808,51.3931,51.2808,51.3743,37102.0
2020-01-15 11:30:00,54.89,54.93,54.86,54.86,35650.0,51.3743,51.4118,51.3463,51.3463,35650.0
2020-01-15 11:40:00,54.87,54.93,54.85,54.87,36254.0,51.3556,51.4118,51.3369,51.3556,36254.0
2020-01-15 11:50:00,54.88,54.88,54.75,54.77,20561.0,51.365,51.365,51.2433,51.262,20561.0
2020-01-15 12:00:00,54.77,54.8,54.73,54.77,38574.0,51.262,51.2901,51.2246,51.262,38574.0
2020-01-15 12:10:00,54.77,54.77,54.71,54.73,33627.0,51.262,51.262,51.2059,51.2246,33627.0
2020-01-15 12:20:00,54.75,54.79,54.74,54.76,23702.0,51.2433,51.2808,51.234,51.2527,23702.0
2020-01-15 12:30:00,54.76,54.8,54.72,54.78,21817.0,51.2527,51.2901,51.2152,51.2714,21817.0
2020-01-15 12:40:00,54.78,54.82,54.77,54.78,36631.0,51.2714,51.3088,51.262,51.2714,36631.0
2020-01-15 12:50:00,54.77,54.8,54.73,54.76,28866.0,51.262,51.2901,51.2246,51.2527,28866.0
2020-01-15 13:00:00,54.75,54.78,54.71,54.74,21260.0,51.2433,51.2714,51.2059,51.234,21260.0
2020-01-15 13:10:00,54.75,54.79,54.73,54.75,24627.0,51.2433,51.2808,51.2246,51.2433,24627.0
2020-01-15 13:20:00,54.76,54.79,54.74,54.78,18867.0,51.2527,51.2808,51.234,51.2714,18867.0
2020-01-15 13:30:00,54.78,54.8,54.71,54.75,28019.0,51.2714,51.2901,51.2059,51.2433,28019.0
2020-01-15 13:40:00,54.76,54.76,54.71,54.74,19494.0,51.2527,51.2527,51.2059,51.234,19494.0
2020-01-15 13:50:00,54.73,54.76,54.64,54.64,64441.0,51.2246,51.2527,51.1404,51.1404,64441.0
2020-01-15 14:00:00,54.65,54.76,54.64,54.75,37272.0,51.1497,51.2527,51.1404,51.2433,37272.0
2020-01-15 14:10:00,54.76,54.76,54.64,54.64,31811.0,51.2527,51.2527,51.1404,51.1404,31811.0
2020-01-15 14:20:00,54.65,54.71,54.64,54.71,29697.0,51.1497,51.2059,51.1404,51.2059,29697.0
2020-01-15 14:30:00,54.71,54.81,54.67,54.79,60810.0,51.2059,51.2995,51.1684,51.2808,60810.0
2020-01-15 14:40:00,54.78,54.85,54.78,54.8,56925.0,51.2714,51.3369,51.2714,51.2901,56925.0
2020-01-15 14:50:00,54.8,54.82,54.77,54.79,41697.0,51.2901,51.3088,51.262,51.2808,41697.0
2020-01-15 15:00:00,54.8,54.81,54.72,54.73,60061.0,51.2901,51.2995,51.2152,51.2246,60061.0
2020-01-15 15:10:00,54.73,54.81,54.72,54.8,42062.0,51.2246,51.2995,51.2152,51.2901,42062.0
2020-01-15 15:20:00,54.8,54.85,54.77,54.85,48339.0,51.2901,51.3369,51.262,51.3369,48339.0
2020-01-15 15:30:00,54.84,54.94,54.81,54.93,126096.0,51.3276,51.4211,51.2995,51.4118,126096.0
2020-01-15 15:40:00,54.93,55.1,54.93,54.98,137332.0,51.4118,51.5709,51.4118,51.4586,137332.0
2020-01-15 15:50:00,54.98,55.09,54.96,55.05,247075.0,51.4586,51.5615,51.4399,51.5241,247075.0
2020-01-16 09:30:00,55.38,55.67,55.28,55.54,127492.0,51.833,52.1044,51.7394,51.9827,127492.0
2020-01-16 09:40:00,55.54,55.68,55.49,55.5,41173.0,51.9827,52.1138,51.9359,51.9453,41173.0
2020-01-16 09:50:00,55.51,55.59,55.42,55.48,39295.0,51.9546,52.0295,51.8704,51.9266,39295.0
2020-01-16 10:00:00,55.49,55.49,55.32,55.44,38588.0,51.9359,51.9359,51.7768,51.8891,38588.0
2020-01-16 10:10:00,55.43,55.55,55.43,55.46,44422.0,51.8798,51.9921,51.8798,51.9078,44422.0
2020-01-16 10:20:00,55.46,55.46,55.34,55.45,46098.0,51.9078,51.9078,51.7955,51.8985,46098.0
2020-01-16 10:30:00,55.45,55.51,55.41,55.44,47251.0,51.8985,51.9546,51.861,51.8891,47251.0
2020-01-16 10:40:00,55.44,55.48,55.32,55.37,50055.0,51.8891,51.9266,51.7768,51.8236,50055.0
2020-01-16 10:50:00,55.36,55.43,55.31,55.34,37670.0,51.8142,51.8798,51.7674,51.7955,37670.0
2020-01-16 11:00:00,55.34,55.39,55.3,55.34,31123.0,51.7955,51.8423,51.7581,51.7955,31123.0
2020-01-16 11:10:00,55.35,55.36,55.25,55.3,30033.0,51.8049,51.8142,51.7113,51.7581,30033.0
2020-01-16 11:20:00,55.29,55.32,55.24,55.25,33045.0,51.7487,51.7768,51.7019,51.7113,33045.0
2020-01-16 11:30:00,55.25,55.28,55.19,55.28,15456.0,51.7113,51.7394,51.6551,51.7394,15456.0
2020-01-16 11:40:00,55.28,55.29,55.18,55.2,44651.0,51.7394,51.7487,51.6458,51.6645,44651.0
2020-01-16 11:50:00,55.19,55.24,55.07,55.1,33123.0,51.6551,51.7019,51.5428,51.5709,33123.0
2020-01-16 12:00:00,55.1,55.18,55.09,55.18,35804.0,51.5709,51.6458,51.5615,51.6458,35804.0
2020-01-16 12:10:00,55.17,55.17,55.08,55.1,26718.0,51.6364,51.6364,51.5522,51.5709,26718.0
2020-01-16 12:20:00,55.11,55.16,55.11,55.13,22593.0,51.5803,51.6271,51.5803,51.599,22593.0
2020-01-16 12:30:00,55.14,55.28,55.13,55.24,23882.0,51.6083,51.7394,51.599,51.7019,23882.0
2020-01-16 12:40:00,55.23,55.27,55.21,55.25,15072.0,51.6926,51.73,51.6739,51.7113,15072.0
2020-01-16 12:50:00,55.26,55.3,55.23,55.27,15267.0,51.7207,51.7581,51.6926,51.73,15267.0
2020-01-16 13:00:00,55.28,55.3,55.25,55.28,14239.0,51.7394,51.7581,51.7113,51.7394,14239.0
2020-01-16 13:10:00,55.29,55.31,55.23,55.25,17279.0,51.7487,51.7674,51.6926,51.7113,17279.0
2020-01-16 13:20:00,55.25,55.35,55.24,55.29,36959.0,51.7113,51.8049,51.7019,51.7487,36959.0
2020-01-16 13:30:00,55.29,55.33,55.26,55.32,23383.0,51.7487,51.7862,51.7207,51.7768,23383.0
2020-01-16 13:40:00,55.32,55.37,55.3,55.36,32021.0,51.7768,51.8236,51.7581,51.8142,32021.0
2020-01-16 13:50:00,55.37,55.46,55.36,55.44,19180.0,51.8236,51.9078,51.8142,51.8891,19180.0
2020-01-16 14:00:00,55.44,55.44,55.35,55.35,32564.0,51.8891,51.8891,51.8049,51.8049,32564.0
2020-01-16 14:10:00,55.33,55.34,55.27,55.29,34924.0,51.7862,51.7955,51.73,51.7487,34924.0
2020-01-16 14:20:00,55.29,55.33,55.27,55.33,22363.0,51.7487,51.7862,51.73,51.7862,22363.0
2020-01-16 14:30:00,55.34,55.35,55.27,55.3,24682.0,51.7955,51.8049,51.73,51.7581,24682.0
2020-01-16 14:40:00,55.3,55.32,55.27,55.32,20592.0,51.7581,51.7768,51.73,51.7768,20592.0
2020-01-16 14:50:00,55.32,55.38,55.3,55.37,35670.0,51.7768,51.833,51.7581,51.8236,35670.0
2020-01-16 15:00:00,55.36,55.4,55.32,55.36,40984.0,51.8142,51.8517,51.7768,51.8142,40984.0
2020-01-16 15:10:00,55.35,55.39,55.33,55.37,39616.0,51.8049,51.8423,51.7862,51.8236,39616.0
2020-01-16 15:20:00,55.36,55.39,55.34,55.35,49935.0,51.8142,51.8423,51.7955,51.8049,49935.0
2020-01-16 15:30:00,55.35,55.37,55.31,55.35,94196.0,51.8049,51.8236,51.7674,51.8049,94196.0
2020-01-16 15:40:00,55.34,55.37,55.3,55.32,119233.0,51.7955,51.8236,51.7581,51.7768,119233.0
2020-01-16 15:50:00,55.32,55.39,55.27,55.31,365734.0,51.7768,51.8423,51.73,51.7674,365734.0
2020-01-17 09:30:00,55.41,55.45,55.09,55.09,348187.0,51.861,51.8985,51.5615,51.5615,348187.0
2020-01-17 09:40:00,55.08,55.27,55.08,55.2,104164.0,51.5522,51.73,51.5522,51.6645,104164.0
2020-01-17 09:50:00,55.21,55.26,55.09,55.15,55283.0,51.6739,51.7207,51.5615,51.6177,55283.0
2020-01-17 10:00:00,55.13,55.22,55.08,55.2,36099.0,51.599,51.6832,51.5522,51.6645,36099.0
2020-01-17 10:10:00,55.21,55.37,55.19,55.37,66416.0,51.6739,51.8236,51.6551,51.8236,66416.0
2020-01-17 10:20:00,55.37,55.45,55.33,55.41,71200.0,51.8236,51.8985,51.7862,51.861,71200.0
2020-01-17 10:30:00,55.4,55.49,55.38,55.43,43723.0,51.8517,51.9359,51.833,51.8798,43723.0
2020-01-17 10:40:00,55.44,55.48,55.32,55.32,44425.0,51.8891,51.9266,51.7768,51.7768,44425.0
2020-01-17 10:50:00,55.31,55.35,55.22,55.28,41195.0,51.7674,51.8049,51.6832,51.7394,41195.0
2020-01-17 11:00:00,55.29,55.34,55.24,55.26,44302.0,51.7487,51.7955,51.7019,51.7207,44302.0
2020-01-17 11:10:00,55.27,55.27,55.15,55.23,39787.0,51.73,51.73,51.6177,51.6926,39787.0
2020-01-17 11:20:00,55.2,55.2,55.09,55.18,32930.0,51.6645,51.6645,51.5615,51.6458,32930.0
2020-01-17 11:30:00,55.18,55.21,55.14,55.2,22653.0,51.6458,51.6739,51.6083,51.6645,22653.0
2020-01-17 11:40:00,55.19,55.22,55.15,55.19,23167.0,51.6551,51.6832,51.6177,51.6551,23167.0
2020-01-17 11:50:00,55.19,55.22,55.14,55.14,51045.0,51.6551,51.6832,51.6083,51.6083,51045.0
2020-01-17 12:00:00,55.14,55.21,55.11,55.18,33894.0,51.6083,51.6739,51.5803,51.6458,33894.0
2020-01-17 12:10:00,55.19,55.22,55.15,55.17,30885.0,51.6551,51.6832,51.6177,51.6364,30885.0
2020-01-17 12:20:00,55.16,55.19,55.13,55.18,18942.0,51.6271,51.6551,51.599,51.6458,18942.0
2020-01-17 12:30:00,55.18,55.22,55.12,55.14,45018.0,51.6458,51.6832,51.5896,51.6083,45018.0
2020-01-17 12:40:00,55.14,55.14,55.07,55.09,27512.0,51.6083,51.6083,51.5428,51.5615,27512.0
2020-01-17 12:50:00,55.09,55.11,55.04,55.06,30363.0,51.5615,51.5803,51.5147,51.5335,30363.0
2020-01-17 13:00:00,55.05,55.12,55.04,55.12,24783.0,51.5241,51.5896,51.5147,51.5896,24783.0
2020-01-17 13:10:00,55.12,55.12,55.02,55.04,50932.0,51.5896,51.5896,51.496,51.5147,50932.0
2020-01-17 13:20:00,55.05,55.1,55.04,55.06,62224.0,51.5241,51.5709,51.5147,51.5335,62224.0
2020-01-17 13:30:00,55.06,55.2,55.05,55.15,35304.0,51.5335,51.6645,51.5241,51.6177,35304.0
2020-01-17 13:40:00,55.14,55.17,54.9,55.01,78095.0,51.6083,51.6364,51.3837,51.4867,78095.0
2020-01-17 13:50:00,55.0,55.06,54.96,54.97,64293.0,51.4773,51.5335,51.4399,51.4492,64293.0
2020-01-17 14:00:00,54.97,55.03,54.88,54.89,97787.0,51.4492,51.5054,51.365,51.3743,97787.0
2020-01-17 14:10:00,54.89,54.98,54.85,54.87,45415.0,51.3743,51.4586,51.3369,51.3556,45415.0
2020-01-17 14:20:00,54.86,54.86,54.76,54.77,59914.0,51.3463,51.3463,51.2527,51.262,59914.0
2020-01-17 14:30:00,54.78,54.91,54.76,54.8,81347.0,51.2714,51.3931,51.2527,51.2901,81347.0
2020-01-17 14:40:00,54.81,55.02,54.81,54.92,98849.0,51.2995,51.496,51.2995,51.4024,98849.0
2020-01-17 14:50:00,54.93,55.03,54.92,55.02,33413.0,51.4118,51.5054,51.4024,51.496,33413.0
2020-01-17 15:00:00,55.02,55.05,54.91,54.96,63631.0,51.496,51.5241,51.3931,51.4399,63631.0
2020-01-17 15:10:00,54.96,54.96,54.9,54.94,42819.0,51.4399,51.4399,51.3837,51.4211,42819.0
2020-01-17 15:20:00,54.95,54.99,54.91,54.98,62775.0,51.4305,51.4679,51.3931,51.4586,62775.0
2020-01-17 15:30:00,54.99,55.04,54.9,54.9,82302.0,51.4679,51.5147,51.3837,51.3837,82302.0
2020-01-17 15:40:00,54.91,54.99,54.91,54.96,121781.0,51.3931,51.4679,51.3931,51.4399,121781.0
2020-01-17 15:50:00,54.97,55.04,54.92,55.01,441489.0,51.4492,51.5147,51.4024,51.4867,441489.0
2020-01-21 09:30:00,54.63,55.07,54.54,54.99,157456.0,51.131,51.5428,51.0468,51.4679,157456.0
2020-01-21 09:40:00,54.98,55.06,54.79,54.86,61874.0,51.4586,51.5335,51.2808,51.3463,61874.0
2020-01-21 09:50:00,54.86,54.98,54.76,54.77,77424.0,51.3463,51.4586,51.2527,51.262,77424.0
2020-01-21 10:00:00,54.77,54.81,54.61,54.62,73188.0,51.262,51.2995,51.1123,51.1216,73188.0
2020-01-21 10:10:00,54.62,54.65,54.44,54.55,65079.0,51.1216,51.1497,50.9532,51.0561,65079.0
2020-01-21 10:20:00,54.55,54.63,54.54,54.61,80460.0,51.0561,51.131,51.0468,51.1123,80460.0
2020-01-21 10:30:00,54.62,54.73,54.61,54.69,137566.0,51.1216,51.2246,51.1123,51.1872,137566.0
2020-01-21 10:40:00,54.69,54.71,54.59,54.63,73249.0,51.1872,51.2059,51.0936,51.131,73249.0
2020-01-21 10:50:00,54.63,54.65,54.48,54.48,104371.0,51.131,51.1497,50.9906,50.9906,104371.0
2020-01-21 11:00:00,54.48,54.51,54.41,54.42,188237.0,50.9906,51.0187,50.9251,50.9345,188237.0
2020-01-21 11:10:00,54.43,54.45,54.36,54.39,81610.0,50.9438,50.9625,50.8783,50.9064,81610.0
2020-01-21 11:20:00,54.39,54.4,54.22,54.23,52357.0,50.9064,50.9157,50.7473,50.7566,52357.0
2020-01-21 11:30:00,54.24,54.24,54.13,54.18,64661.0,50.766,50.766,50.663,50.7098,64661.0
2020-01-21 11:40:00,54.19,54.21,54.12,54.15,77162.0,50.7192,50.7379,50.6537,50.6817,77162.0
2020-01-21 11:50:00,54.14,54.21,54.05,54.09,93874.0,50.6724,50.7379,50.5882,50.6256,93874.0
2020-01-21 12:00:00,54.09,54.16,54.07,54.13,70441.0,50.6256,50.6911,50.6069,50.663,70441.0
2020-01-21 12:10:00,54.13,54.2,54.11,54.18,33434.0,50.663,50.7285,50.6443,50.7098,33434.0
2020-01-21 12:20:00,54.17,54.21,54.16,54.17,42027.0,50.7005,50.7379,50.6911,50.7005,42027.0
2020-01-21 12:30:00,54.18,54.23,54.17,54.21,62263.0,50.7098,50.7566,50.7005,50.7379,62263.0
2020-01-21 12:40:00,54.22,54.24,54.17,54.23,54324.0,50.7473,50.766,50.7005,50.7566,54324.0
2020-01-21 12:50:00,54.23,54.27,54.17,54.19,55681.0,50.7566,50.7941,50.7005,50.7192,55681.0
2020-01-21 13:00:00,54.18,54.19,54.12,54.13,82400.0,50.7098,50.7192,50.6537,50.663,82400.0
2020-01-21 13:10:00,54.13,54.14,53.87,53.91,99985.0,50.663,50.6724,50.4197,50.4571,99985.0
2020-01-21 13:20:00,53.91,53.91,53.43,53.43,321688.0,50.4571,50.4571,50.0079,50.0079,321688.0
2020-01-21 13:30:00,53.45,53.63,53.41,53.51,181174.0,50.0266,50.1951,49.9891,50.0827,181174.0
2020-01-21 13:40:00,53.52,53.53,53.33,53.37,233396.0,50.0921,50.1015,49.9143,49.9517,233396.0
2020-01-21 13:50:00,53.35,53.44,53.18,53.22,226548.0,49.933,50.0172,49.7739,49.8113,226548.0
2020-01-21 14:00:00,53.21,53.34,53.18,53.3,116932.0,49.802,49.9236,49.7739,49.8862,116932.0
2020-01-21 14:10:00,53.31,53.69,53.27,53.66,175551.0,49.8955,50.2512,49.8581,50.2231,175551.0
2020-01-21 14:20:00,53.66,53.67,53.41,53.42,120691.0,50.2231,50.2325,49.9891,49.9985,120691.0
2020-01-21 14:30:00,53.42,53.5,53.41,53.49,68737.0,49.9985,50.0734,49.9891,50.064,68737.0
2020-01-21 14:40:00,53.49,53.51,53.27,53.43,324832.0,50.064,50.0827,49.8581,50.0079,324832.0
2020-01-21 14:50:00,53.44,53.56,53.42,53.55,99872.0,50.0172,50.1295,49.9985,50.1202,99872.0
2020-01-21 15:00:00,53.55,53.65,53.53,53.59,102539.0,50.1202,50.2138,50.1015,50.1576,102539.0
2020-01-21 15:10:00,53.62,53.76,53.58,53.69,138359.0,50.1857,50.3167,50.1483,50.2512,138359.0
2020-01-21 15:20:00,53.69,53.74,53.62,53.72,148810.0,50.2512,50.298,50.1857,50.2793,148810.0
2020-01-21 15:30:00,53.72,53.75,53.64,53.71,181193.0,50.2793,50.3074,50.2044,50.2699,181193.0
2020-01-21 15:40:00,53.7,53.71,53.45,53.48,211388.0,50.2606,50.2699,50.0266,50.0547,211388.0
2020-01-21 15:50:00,53.48,53.64,53.46,53.55,544108.0,50.0547,50.2044,50.0359,50.1202,544108.0
2020-01-22 09:30:00,53.9,54.25,53.9,54.17,217510.0,50.4478,50.7753,50.4478,50.7005,217510.0
2020-01-22 09:40:00,54.17,54.28,54.08,54.13,92662.0,50.7005,50.8034,50.6162,50.663,92662.0
2020-01-22 09:50:00,54.11,54.23,53.98,54.08,67153.0,50.6443,50.7566,50.5226,50.6162,67153.0
2020-01-22 10:00:00,54.07,54.17,54.04,54.05,58382.0,50.6069,50.7005,50.5788,50.5882,58382.0
2020-01-22 10:10:00,54.04,54.14,53.86,53.91,165152.0,50.5788,50.6724,50.4103,50.4571,165152.0
2020-01-22 10:20:00,53.91,53.93,53.8,53.8,53729.0,50.4571,50.4758,50.3542,50.3542,53729.0
2020-01-22 10:30:00,53.82,53.92,53.7,53.91,68975.0,50.3729,50.4665,50.2606,50.4571,68975.0
2020-01-22 10:40:00,53.91,54.01,53.84,53.84,117421.0,50.4571,50.5507,50.3916,50.3916,117421.0
2020-01-22 10:50:00,53.83,53.89,53.75,53.79,84492.0,50.3822,50.4384,50.3074,50.3448,84492.0
2020-01-22 11:00:00,53.78,53.93,53.76,53.92,50750.0,50.3354,50.4758,50.3167,50.4665,50750.0
2020-01-22 11:10:00,53.92,53.92,53.77,53.83,36203.0,50.4665,50.4665,50.3261,50.3822,36203.0
2020-01-22 11:20:00,53.83,53.91,53.81,53.9,48860.0,50.3822,50.4571,50.3635,50.4478,48860.0
2020-01-22 11:30:00,53.9,53.95,53.83,53.83,31924.0,50.4478,50.4946,50.3822,50.3822,31924.0
2020-01-22 11:40:00,53.83,53.9,53.8,53.87,36843.0,50.3822,50.4478,50.3542,50.4197,36843.0
2020-01-22 11:50:00,53.87,53.93,53.82,53.85,182055.0,50.4197,50.4758,50.3729,50.401,182055.0
2020-01-22 12:00:00,53.86,53.86,53.46,53.49,272338.0,50.4103,50.4103,50.0359,50.064,272338.0
2020-01-22 12:10:00,53.49,53.63,53.47,53.55,115176.0,50.064,50.1951,50.0453,50.1202,115176.0
2020-01-22 12:20:00,53.56,53.67,53.54,53.64,55881.0,50.1295,50.2325,50.1108,50.2044,55881.0
2020-01-22 12:30:00,53.63,53.66,53.54,53.55,27252.0,50.1951,50.2231,50.1108,50.1202,27252.0
2020-01-22 12:40:00,53.56,53.71,53.55,53.65,37831.0,50.1295,50.2699,50.1202,50.2138,37831.0
2020-01-22 12:50:00,53.65,53.69,53.6,53.64,48766.0,50.2138,50.2512,50.167,50.2044,48766.0
2020-01-22 13:00:00,53.64,53.69,53.55,53.65,125735.0,50.2044,50.2512,50.1202,50.2138,125735.0
2020-01-22 13:10:00,53.65,53.69,53.63,53.66,67268.0,50.2138,50.2512,50.1951,50.2231,67268.0
2020-01-22 13:20:00,53.66,53.68,53.62,53.65,70734.0,50.2231,50.2418,50.1857,50.2138,70734.0
2020-01-22 13:30:00,53.64,53.65,53.53,53.59,86503.0,50.2044,50.2138,50.1015,50.1576,86503.0
2020-01-22 13:40:00,53.59,53.63,53.54,53.62,50865.0,50.1576,50.1951,50.1108,50.1857,50865.0
2020-01-22 13:50:00,53.62,53.67,53.6,53.61,77147.0,50.1857,50.2325,50.167,50.1763,77147.0
2020-01-22 14:00:00,53.61,53.67,53.58,53.66,79843.0,50.1763,50.2325,50.1483,50.2231,79843.0
2020-01-22 14:10:00,53.65,53.69,53.63,53.64,55164.0,50.2138,50.2512,50.1951,50.2044,55164.0
2020-01-22 14:20:00,53.64,53.69,53.63,53.66,47445.0,50.2044,50.2512,50.1951,50.2231,47445.0
2020-01-22 14:30:00,53.67,53.67,53.62,53.65,71852.0,50.2325,50.2325,50.1857,50.2138,71852.0
2020-01-22 14:40:00,53.65,53.73,53.63,53.73,100076.0,50.2138,50.2886,50.1951,50.2886,100076.0
2020-01-22 14:50:00,53.73,53.81,53.71,53.81,54563.0,50.2886,50.3635,50.2699,50.3635,54563.0
2020-01-22 15:00:00,53.8,53.85,53.72,53.81,85608.0,50.3542,50.401,50.2793,50.3635,85608.0
2020-01-22 15:10:00,53.82,53.89,53.68,53.7,172356.0,50.3729,50.4384,50.2418,50.2606,172356.0
2020-01-22 15:20:00,53.7,53.7,53.61,53.64,92213.0,50.2606,50.2606,50.1763,50.2044,92213.0
2020-01-22 15:30:00,53.64,53.71,53.63,53.69,147648.0,50.2044,50.2699,50.1951,50.2512,147648.0
2020-01-22 15:40:00,53.68,53.69,53.55,53.57,138531.0,50.2418,50.2512,50.1202,50.1389,138531.0
2020-01-22 15:50:00,53.58,53.66,53.48,53.49,490317.0,50.1483,50.2231,50.0547,50.064,490317.0
2020-01-23 09:30:00,53.0,53.21,51.85,52.27,695309.0,49.6054,49.802,48.5291,48.9222,695309.0
2020-01-23 09:40:00,52.2,53.8,52.2,53.76,453317.0,48.8566,50.3542,48.8566,50.3167,453317.0
2020-01-23 09:50:00,53.76,54.24,53.76,54.17,361912.0,50.3167,50.766,50.3167,50.7005,361912.0
2020-01-23 10:00:00,54.2,54.39,53.94,54.33,270836.0,50.7285,50.9064,50.4852,50.8502,270836.0
2020-01-23 10:10:00,54.33,54.49,54.3,54.46,152651.0,50.8502,51.0,50.8221,50.9719,152651.0
2020-01-23 10:20:00,54.45,54.7,54.42,54.62,154924.0,50.9625,51.1965,50.9345,51.1216,154924.0
2020-01-23 10:30:00,54.61,54.64,54.35,54.58,136398.0,51.1123,51.1404,50.8689,51.0842,136398.0
2020-01-23 10:40:00,54.56,54.6,54.29,54.34,94824.0,51.0655,51.1029,50.8128,50.8596,94824.0
2020-01-23 10:50:00,54.32,54.45,54.0,54.01,98007.0,50.8409,50.9625,50.5414,50.5507,98007.0
2020-01-23 11:00:00,54.03,54.08,53.9,54.04,80406.0,50.5694,50.6162,50.4478,50.5788,80406.0
2020-01-23 11:10:00,54.04,54.18,54.0,54.1,57317.0,50.5788,50.7098,50.5414,50.6349,57317.0
2020-01-23 11:20:00,54.09,54.23,54.06,54.1,80211.0,50.6256,50.7566,50.5975,50.6349,80211.0
2020-01-23 11:30:00,54.09,54.17,54.02,54.07,58271.0,50.6256,50.7005,50.5601,50.6069,58271.0
2020-01-23 11:40:00,54.07,54.21,54.07,54.21,57462.0,50.6069,50.7379,50.6069,50.7379,57462.0
2020-01-23 11:50:00,54.24,54.34,54.2,54.31,78019.0,50.766,50.8596,50.7285,50.8315,78019.0
2020-01-23 12:00:00,54.32,54.33,54.21,54.23,65541.0,50.8409,50.8502,50.7379,50.7566,65541.0
2020-01-23 12:10:00,54.23,54.34,54.17,54.33,64541.0,50.7566,50.8596,50.7005,50.8502,64541.0
2020-01-23 12:20:00,54.33,54.46,54.31,54.45,47888.0,50.8502,50.9719,50.8315,50.9625,47888.0
2020-01-23 12:30:00,54.45,54.52,54.37,54.39,64968.0,50.9625,51.028,50.8877,50.9064,64968.0
2020-01-23 12:40:00,54.39,54.52,54.38,54.5,61122.0,50.9064,51.028,50.897,51.0093,61122.0
2020-01-23 12:50:00,54.5,54.65,54.49,54.64,54613.0,51.0093,51.1497,51.0,51.1404,54613.0
2020-01-23 13:00:00,54.64,54.7,54.54,54.67,90901.0,51.1404,51.1965,51.0468,51.1684,90901.0
2020-01-23 13:10:00,54.67,54.7,54.56,54.65,35627.0,51.1684,51.1965,51.0655,51.1497,35627.0
2020-01-23 13:20:00,54.65,54.99,54.65,54.98,142393.0,51.1497,51.4679,51.1497,51.4586,142393.0
2020-01-23 13:30:00,54.96,55.07,54.94,54.94,111446.0,51.4399,51.5428,51.4211,51.4211,111446.0
2020-01-23 13:40:00,54.95,55.04,54.87,54.99,51252.0,51.4305,51.5147,51.3556,51.4679,51252.0
2020-01-23 13:50:00,55.0,55.02,54.95,54.98,54394.0,51.4773,51.496,51.4305,51.4586,54394.0
2020-01-23 14:00:00,54.98,55.15,54.9,55.15,85279.0,51.4586,51.6177,51.3837,51.6177,85279.0
2020-01-23 14:10:00,55.17,55.25,55.15,55.24,75555.0,51.6364,51.7113,51.6177,51.7019,75555.0
2020-01-23 14:20:00,55.24,55.41,55.23,55.35,99531.0,51.7019,51.861,51.6926,51.8049,99531.0
2020-01-23 14:30:00,55.35,55.41,55.32,55.34,68815.0,51.8049,51.861,51.7768,51.7955,68815.0
2020-01-23 14:40:00,55.34,55.34,55.14,55.26,144129.0,51.7955,51.7955,51.6083,51.7207,144129.0
2020-01-23 14:50:00,55.25,55.34,55.21,55.33,111795.0,51.7113,51.7955,51.6739,51.7862,111795.0
2020-01-23 15:00:00,55.32,55.37,55.23,55.3,83886.0,51.7768,51.8236,51.6926,51.7581,83886.0
2020-01-23 15:10:00,55.3,55.3,55.2,55.21,74385.0,51.7581,51.7581,51.6645,51.6739,74385.0
2020-01-23 15:20:00,55.22,55.4,55.21,55.38,107458.0,51.6832,51.8517,51.6739,51.833,107458.0
2020-01-23 15:30:00,55.37,55.37,55.23,55.24,175699.0,51.8236,51.8236,51.6926,51.7019,175699.0
2020-01-23 15:40:00,55.23,55.28,55.14,55.26,207104.0,51.6926,51.7394,51.6083,51.7207,207104.0
2020-01-23 15:50:00,55.26,55.46,55.23,55.4,447918.0,51.7207,51.9078,51.6926,51.8517,447918.0
2020-01-24 09:30:00,55.61,55.61,55.23,55.37,171050.0,52.0482,52.0482,51.6926,51.8236,171050.0
2020-01-24 09:40:00,55.36,55.7,55.35,55.58,108316.0,51.8142,52.1325,51.8049,52.0202,108316.0
2020-01-24 09:50:00,55.58,55.69,55.49,55.69,82407.0,52.0202,52.1231,51.9359,52.1231,82407.0
2020-01-24 10:00:00,55.68,55.7,55.51,55.55,92076.0,52.1138,52.1325,51.9546,51.9921,92076.0
2020-01-24 10:10:00,55.57,55.62,55.34,55.41,92578.0,52.0108,52.0576,51.7955,51.861,92578.0
2020-01-24 10:20:00,55.4,55.43,55.17,55.17,107559.0,51.8517,51.8798,51.6364,51.6364,107559.0
2020-01-24 10:30:00,55.18,55.62,55.18,55.6,205163.0,51.6458,52.0576,51.6458,52.0389,205163.0
2020-01-24 10:40:00,55.6,55.61,55.42,55.45,151883.0,52.0389,52.0482,51.8704,51.8985,151883.0
2020-01-24 10:50:00,55.45,55.77,55.44,55.73,122113.0,51.8985,52.198,51.8891,52.1605,122113.0
2020-01-24 11:00:00,55.73,55.81,55.65,55.77,39276.0,52.1605,52.2354,52.0857,52.198,39276.0
2020-01-24 11:10:00,55.76,55.84,55.54,55.6,112294.0,52.1886,52.2635,51.9827,52.0389,112294.0
2020-01-24 11:20:00,55.62,55.66,55.41,55.49,127706.0,52.0576,52.095,51.861,51.9359,127706.0
2020-01-24 11:30:00,55.48,55.6,55.34,55.58,53618.0,51.9266,52.0389,51.7955,52.0202,53618.0
2020-01-24 11:40:00,55.58,55.58,55.27,55.47,91932.0,52.0202,52.0202,51.73,51.9172,91932.0
2020-01-24 11:50:00,55.47,55.59,55.47,55.55,48881.0,51.9172,52.0295,51.9172,51.9921,48881.0
2020-01-24 12:00:00,55.54,55.54,55.32,55.33,117579.0,51.9827,51.9827,51.7768,51.7862,117579.0
2020-01-24 12:10:00,55.33,55.37,55.15,55.2,116510.0,51.7862,51.8236,51.6177,51.6645,116510.0
2020-01-24 12:20:00,55.18,55.57,55.17,55.45,113669.0,51.6458,52.0108,51.6364,51.8985,113669.0
2020-01-24 12:30:00,55.46,55.49,55.4,55.44,40723.0,51.9078,51.9359,51.8517,51.8891,40723.0
2020-01-24 12:40:00,55.45,55.57,55.44,55.54,117437.0,51.8985,52.0108,51.8891,51.9827,117437.0
2020-01-24 12:50:00,55.52,55.58,55.5,55.58,42540.0,51.964,52.0202,51.9453,52.0202,42540.0
2020-01-24 13:00:00,55.58,55.58,55.44,55.51,60504.0,52.0202,52.0202,51.8891,51.9546,60504.0
2020-01-24 13:10:00,55.5,55.5,55.39,55.41,57704.0,51.9453,51.9453,51.8423,51.861,57704.0
2020-01-24 13:20:00,55.43,55.56,55.42,55.48,117436.0,51.8798,52.0014,51.8704,51.9266,117436.0
2020-01-24 13:30:00,55.48,55.53,55.36,55.44,136550.0,51.9266,51.9734,51.8142,51.8891,136550.0
2020-01-24 13:40:00,55.44,55.45,55.18,55.19,128191.0,51.8891,51.8985,51.6458,51.6551,128191.0
2020-01-24 13:50:00,55.18,55.33,55.18,55.31,93771.0,51.6458,51.7862,51.6458,51.7674,93771.0
2020-01-24 14:00:00,55.31,55.35,55.17,55.24,138249.0,51.7674,51.8049,51.6364,51.7019,138249.0
2020-01-24 14:10:00,55.23,55.28,55.12,55.13,156298.0,51.6926,51.7394,51.5896,51.599,156298.0
2020-01-24 14:20:00,55.14,55.16,54.97,54.98,229583.0,51.6083,51.6271,51.4492,51.4586,229583.0
2020-01-24 14:30:00,54.98,55.32,54.96,55.28,238610.0,51.4586,51.7768,51.4399,51.7394,238610.0
2020-01-24 14:40:00,55.28,55.34,55.11,55.33,225497.0,51.7394,51.7955,51.5803,51.7862,225497.0
2020-01-24 14:50:00,55.34,55.88,55.32,55.76,261591.0,51.7955,52.3009,51.7768,52.1886,261591.0
2020-01-24 15:00:00,55.74,56.33,55.74,56.25,361957.0,52.1699,52.7221,52.1699,52.6472,361957.0
2020-01-24 15:10:00,56.26,56.29,56.04,56.24,184980.0,52.6566,52.6847,52.4507,52.6379,184980.0
2020-01-24 15:20:00,56.24,56.5,56.23,56.44,245152.0,52.6379,52.8812,52.6285,52.8251,245152.0
2020-01-24 15:30:00,56.43,56.5,56.11,56.12,270796.0,52.8157,52.8812,52.5162,52.5256,270796.0
2020-01-24 15:40:00,56.12,56.41,56.09,56.38,263465.0,52.5256,52.797,52.4975,52.7689,263465.0
2020-01-24 15:50:00,56.37,56.56,56.24,56.55,973632.0,52.7596,52.9374,52.6379,52.928,973632.0
2020-01-27 09:30:00,55.23,55.83,55.15,55.54,311288.0,51.6926,52.2541,51.6177,51.9827,311288.0
2020-01-27 09:40:00,55.61,55.63,55.39,55.43,143682.0,52.0482,52.067,51.8423,51.8798,143682.0
2020-01-27 09:50:00,55.45,55.8,55.4,55.74,171991.0,51.8985,52.2261,51.8517,52.1699,171991.0
2020-01-27 10:00:00,55.74,55.75,55.52,55.7,182137.0,52.1699,52.1793,51.964,52.1325,182137.0
2020-01-27 10:10:00,55.69,55.82,55.6,55.76,153946.0,52.1231,52.2448,52.0389,52.1886,153946.0
2020-01-27 10:20:00,55.77,56.03,55.66,56.02,108270.0,52.198,52.4413,52.095,52.432,108270.0
2020-01-27 10:30:00,56.02,56.22,56.0,56.18,128100.0,52.432,52.6192,52.4133,52.5817,128100.0
2020-01-27 10:40:00,56.17,56.26,56.02,56.26,109949.0,52.5724,52.6566,52.432,52.6566,109949.0
2020-01-27 10:50:00,56.26,56.3,56.06,56.26,392612.0,52.6566,52.694,52.4694,52.6566,392612.0
2020-01-27 11:00:00,56.27,56.58,56.21,56.32,391870.0,52.666,52.9561,52.6098,52.7128,391870.0
2020-01-27 11:10:00,56.33,56.42,56.26,56.36,249642.0,52.7221,52.8064,52.6566,52.7502,249642.0
2020-01-27 11:20:00,56.35,56.42,56.27,56.37,183330.0,52.7408,52.8064,52.666,52.7596,183330.0
2020-01-27 11:30:00,56.35,56.63,56.32,56.55,112909.0,52.7408,53.0029,52.7128,52.928,112909.0
2020-01-27 11:40:00,56.54,56.66,56.52,56.58,89481.0,52.9187,53.031,52.8999,52.9561,89481.0
2020-01-27 11:50:00,56.57,56.62,56.43,56.52,198085.0,52.9467,52.9935,52.8157,52.8999,198085.0
2020-01-27 12:00:00,56.52,56.64,56.51,56.57,104281.0,52.8999,53.0123,52.8906,52.9467,104281.0
2020-01-27 12:10:00,56.57,56.61,56.51,56.53,134676.0,52.9467,52.9842,52.8906,52.9093,134676.0
2020-01-27 12:20:00,56.53,56.61,56.39,56.41,260261.0,52.9093,52.9842,52.7783,52.797,260261.0
2020-01-27 12:30:00,56.4,56.4,56.09,56.16,193777.0,52.7876,52.7876,52.4975,52.563,193777.0
2020-01-27 12:40:00,56.15,56.3,56.14,56.24,235556.0,52.5536,52.694,52.5443,52.6379,235556.0
2020-01-27 12:50:00,56.23,56.29,56.1,56.14,198077.0,52.6285,52.6847,52.5069,52.5443,198077.0
2020-01-27 13:00:00,56.13,56.2,55.97,55.98,80775.0,52.5349,52.6004,52.3852,52.3945,80775.0
2020-01-27 13:10:00,55.98,56.02,55.82,55.98,212120.0,52.3945,52.432,52.2448,52.3945,212120.0
2020-01-27 13:20:00,55.98,56.07,55.94,56.02,120792.0,52.3945,52.4788,52.3571,52.432,120792.0
2020-01-27 13:30:00,56.01,56.1,55.96,56.05,143727.0,52.4226,52.5069,52.3758,52.4601,143727.0
2020-01-27 13:40:00,56.04,56.05,55.96,55.99,69137.0,52.4507,52.4601,52.3758,52.4039,69137.0
2020-01-27 13:50:00,56.0,56.04,55.96,56.02,89031.0,52.4133,52.4507,52.3758,52.432,89031.0
2020-01-27 14:00:00,56.02,56.07,55.93,56.05,71196.0,52.432,52.4788,52.3477,52.4601,71196.0
2020-01-27 14:10:00,56.05,56.18,56.05,56.14,62962.0,52.4601,52.5817,52.4601,52.5443,62962.0
2020-01-27 14:20:00,56.14,56.2,56.09,56.17,103484.0,52.5443,52.6004,52.4975,52.5724,103484.0
2020-01-27 14:30:00,56.17,56.19,55.91,56.03,221187.0,52.5724,52.5911,52.329,52.4413,221187.0
2020-01-27 14:40:00,56.02,56.15,55.98,56.11,142752.0,52.432,52.5536,52.3945,52.5162,142752.0
2020-01-27 14:50:00,56.1,56.17,56.06,56.15,354543.0,52.5069,52.5724,52.4694,52.5536,354543.0
2020-01-27 15:00:00,56.14,56.18,56.09,56.14,149390.0,52.5443,52.5817,52.4975,52.5443,149390.0
2020-01-27 15:10:00,56.13,56.27,56.05,56.25,143471.0,52.5349,52.666,52.4601,52.6472,143471.0
2020-01-27 15:20:00,56.25,56.28,56.2,56.24,68615.0,52.6472,52.6753,52.6004,52.6379,68615.0
2020-01-27 15:30:00,56.23,56.28,56.2,56.25,180790.0,52.6285,52.6753,52.6004,52.6472,180790.0
2020-01-27 15:40:00,56.24,56.29,56.19,56.23,147003.0,52.6379,52.6847,52.5911,52.6285,147003.0
2020-01-27 15:50:00,56.23,56.28,56.16,56.25,553189.0,52.6285,52.6753,52.563,52.6472,553189.0
2020-01-28 09:30:00,56.59,56.73,56.39,56.64,153931.0,52.9655,53.0965,52.7783,53.0123,153931.0
2020-01-28 09:40:00,56.6,56.81,56.6,56.79,290428.0,52.9748,53.1714,52.9748,53.1527,290428.0
2020-01-28 09:50:00,56.78,56.84,56.68,56.77,66190.0,53.1433,53.1995,53.0497,53.1339,66190.0
2020-01-28 10:00:00,56.78,56.88,56.72,56.8,54015.0,53.1433,53.2369,53.0871,53.162,54015.0
2020-01-28 10:10:00,56.8,56.93,56.79,56.9,62212.0,53.162,53.2837,53.1527,53.2556,62212.0
2020-01-28 10:20:00,56.91,57.03,56.86,56.95,83661.0,53.265,53.3773,53.2182,53.3024,83661.0
2020-01-28 10:30:00,56.94,56.97,56.87,56.94,84435.0,53.293,53.3211,53.2275,53.293,84435.0
2020-01-28 10:40:00,56.95,57.02,56.93,57.0,82627.0,53.3024,53.3679,53.2837,53.3492,82627.0
2020-01-28 10:50:00,57.0,57.02,56.91,57.01,160591.0,53.3492,53.3679,53.265,53.3586,160591.0
2020-01-28 11:00:00,57.01,57.02,56.93,56.98,281091.0,53.3586,53.3679,53.2837,53.3305,281091.0
2020-01-28 11:10:00,56.98,57.05,56.94,56.98,128025.0,53.3305,53.396,53.293,53.3305,128025.0
2020-01-28 11:20:00,56.98,57.06,56.94,56.99,118222.0,53.3305,53.4054,53.293,53.3398,118222.0
2020-01-28 11:30:00,57.0,57.08,56.98,57.05,42950.0,53.3492,53.4241,53.3305,53.396,42950.0
2020-01-28 11:40:00,57.05,57.07,56.97,56.99,35876.0,53.396,53.4147,53.3211,53.3398,35876.0
2020-01-28 11:50:00,57.0,57.15,56.99,57.11,34489.0,53.3492,53.4896,53.3398,53.4522,34489.0
2020-01-28 12:00:00,57.11,57.21,57.09,57.21,66786.0,53.4522,53.5458,53.4334,53.5458,66786.0
2020-01-28 12:10:00,57.21,57.35,57.19,57.35,70748.0,53.5458,53.6768,53.527,53.6768,70748.0
2020-01-28 12:20:00,57.33,57.38,57.24,57.32,72206.0,53.6581,53.7049,53.5738,53.6487,72206.0
2020-01-28 12:30:00,57.33,57.37,57.25,57.26,51547.0,53.6581,53.6955,53.5832,53.5926,51547.0
2020-01-28 12:40:00,57.26,57.32,57.23,57.23,46397.0,53.5926,53.6487,53.5645,53.5645,46397.0
2020-01-28 12:50:00,57.25,57.33,57.24,57.32,82728.0,53.5832,53.6581,53.5738,53.6487,82728.0
2020-01-28 13:00:00,57.32,57.36,57.27,57.29,45246.0,53.6487,53.6861,53.6019,53.6206,45246.0
2020-01-28 13:10:00,57.28,57.4,57.27,57.37,195532.0,53.6113,53.7236,53.6019,53.6955,195532.0
2020-01-28 13:20:00,57.37,57.43,57.35,57.39,155949.0,53.6955,53.7517,53.6768,53.7142,155949.0
2020-01-28 13:30:00,57.39,57.48,57.36,57.44,130682.0,53.7142,53.7985,53.6861,53.761,130682.0
2020-01-28 13:40:00,57.43,57.59,57.42,57.58,93366.0,53.7517,53.9014,53.7423,53.8921,93366.0
2020-01-28 13:50:00,57.58,57.6,57.39,57.43,88391.0,53.8921,53.9108,53.7142,53.7517,88391.0
2020-01-28 14:00:00,57.43,57.45,57.36,57.41,143447.0,53.7517,53.7704,53.6861,53.7329,143447.0
2020-01-28 14:10:00,57.4,57.5,57.38,57.49,77901.0,53.7236,53.8172,53.7049,53.8078,77901.0
2020-01-28 14:20:00,57.47,57.55,57.45,57.52,229348.0,53.7891,53.864,53.7704,53.8359,229348.0
2020-01-28 14:30:00,57.53,57.67,57.52,57.63,118786.0,53.8453,53.9763,53.8359,53.9389,118786.0
2020-01-28 14:40:00,57.62,57.64,57.57,57.58,62777.0,53.9295,53.9482,53.8827,53.8921,62777.0
2020-01-28 14:50:00,57.59,57.63,57.55,57.6,147320.0,53.9014,53.9389,53.864,53.9108,147320.0
2020-01-28 15:00:00,57.59,57.62,57.56,57.6,171507.0,53.9014,53.9295,53.8733,53.9108,171507.0
2020-01-28 15:10:00,57.59,57.68,57.53,57.68,167590.0,53.9014,53.9857,53.8453,53.9857,167590.0
2020-01-28 15:20:00,57.67,57.73,57.59,57.65,119897.0,53.9763,54.0325,53.9014,53.9576,119897.0
2020-01-28 15:30:00,57.65,57.65,57.56,57.57,155395.0,53.9576,53.9576,53.8733,53.8827,155395.0
2020-01-28 15:40:00,57.58,57.63,57.51,57.63,313388.0,53.8921,53.9389,53.8265,53.9389,313388.0
2020-01-28 15:50:00,57.63,57.67,57.59,57.61,531660.0,53.9389,53.9763,53.9014,53.9201,531660.0
2020-01-29 09:30:00,57.75,58.04,57.6,57.95,139387.0,54.0512,54.3226,53.9108,54.2384,139387.0
2020-01-29 09:40:00,57.95,58.01,57.84,57.94,134417.0,54.2384,54.2945,54.1354,54.229,134417.0
2020-01-29 09:50:00,57.95,58.01,57.88,57.9,280973.0,54.2384,54.2945,54.1728,54.1916,280973.0
2020-01-29 10:00:00,57.9,57.91,57.77,57.88,319346.0,54.1916,54.2009,54.0699,54.1728,319346.0
2020-01-29 10:10:00,57.88,57.9,57.71,57.78,180382.0,54.1728,54.1916,54.0137,54.0792,180382.0
2020-01-29 10:20:00,57.78,57.98,57.77,57.95,193748.0,54.0792,54.2664,54.0699,54.2384,193748.0
2020-01-29 10:30:00,57.94,58.07,57.91,58.03,109755.0,54.229,54.3507,54.2009,54.3132,109755.0
2020-01-29 10:40:00,58.05,58.12,57.97,58.04,175960.0,54.332,54.3975,54.2571,54.3226,175960.0
2020-01-29 10:50:00,58.04,58.2,58.01,58.11,71634.0,54.3226,54.4723,54.2945,54.3881,71634.0
2020-01-29 11:00:00,58.11,58.11,57.96,57.98,165133.0,54.3881,54.3881,54.2477,54.2664,165133.0
2020-01-29 11:10:00,57.98,58.03,57.81,57.81,135553.0,54.2664,54.3132,54.1073,54.1073,135553.0
2020-01-29 11:20:00,57.8,57.93,57.77,57.88,201349.0,54.098,54.2196,54.0699,54.1728,201349.0
2020-01-29 11:30:00,57.87,57.95,57.86,57.94,210214.0,54.1635,54.2384,54.1541,54.229,210214.0
2020-01-29 11:40:00,57.93,57.96,57.79,57.93,299115.0,54.2196,54.2477,54.0886,54.2196,299115.0
2020-01-29 11:50:00,57.93,57.98,57.86,57.96,79098.0,54.2196,54.2664,54.1541,54.2477,79098.0
2020-01-29 12:00:00,57.96,58.0,57.91,57.97,66117.0,54.2477,54.2852,54.2009,54.2571,66117.0
2020-01-29 12:10:00,57.98,58.0,57.89,57.9,44608.0,54.2664,54.2852,54.1822,54.1916,44608.0
2020-01-29 12:20:00,57.9,57.96,57.88,57.95,38255.0,54.1916,54.2477,54.1728,54.2384,38255.0
2020-01-29 12:30:00,57.95,57.96,57.86,57.87,32890.0,54.2384,54.2477,54.1541,54.1635,32890.0
2020-01-29 12:40:00,57.88,57.9,57.76,57.79,31529.0,54.1728,54.1916,54.0605,54.0886,31529.0
2020-01-29 12:50:00,57.79,57.79,57.69,57.7,63963.0,54.0886,54.0886,53.995,54.0044,63963.0
2020-01-29 13:00:00,57.7,57.7,57.51,57.52,64658.0,54.0044,54.0044,53.8265,53.8359,64658.0
2020-01-29 13:10:00,57.51,57.56,57.49,57.5,59504.0,53.8265,53.8733,53.8078,53.8172,59504.0
2020-01-29 13:20:00,57.5,57.51,57.31,57.39,113581.0,53.8172,53.8265,53.6394,53.7142,113581.0
2020-01-29 13:30:00,57.38,57.4,57.25,57.39,51234.0,53.7049,53.7236,53.5832,53.7142,51234.0
2020-01-29 13:40:00,57.39,57.39,57.27,57.27,65278.0,53.7142,53.7142,53.6019,53.6019,65278.0
2020-01-29 13:50:00,57.27,57.47,57.24,57.47,63710.0,53.6019,53.7891,53.5738,53.7891,63710.0
2020-01-29 14:00:00,57.48,57.5,57.36,57.37,78093.0,53.7985,53.8172,53.6861,53.6955,78093.0
2020-01-29 14:10:00,57.38,57.4,57.29,57.38,91080.0,53.7049,53.7236,53.6206,53.7049,91080.0
2020-01-29 14:20:00,57.39,57.47,57.36,57.42,47064.0,53.7142,53.7891,53.6861,53.7423,47064.0
2020-01-29 14:30:00,57.41,57.43,57.25,57.26,55017.0,53.7329,53.7517,53.5832,53.5926,55017.0
2020-01-29 14:40:00,57.26,57.26,57.12,57.14,56397.0,53.5926,53.5926,53.4615,53.4802,56397.0
2020-01-29 14:50:00,57.14,57.2,57.12,57.16,70386.0,53.4802,53.5364,53.4615,53.499,70386.0
2020-01-29 15:00:00,57.16,57.19,57.03,57.14,95027.0,53.499,53.527,53.3773,53.4802,95027.0
2020-01-29 15:10:00,57.14,57.17,57.0,57.01,86339.0,53.4802,53.5083,53.3492,53.3586,86339.0
2020-01-29 15:20:00,57.0,57.17,56.93,57.17,137028.0,53.3492,53.5083,53.2837,53.5083,137028.0
2020-01-29 15:30:00,57.17,57.17,57.0,57.0,149269.0,53.5083,53.5083,53.3492,53.3492,149269.0
2020-01-29 15:40:00,57.0,57.01,56.93,56.98,182391.0,53.3492,53.3586,53.2837,53.3305,182391.0
2020-01-29 15:50:00,56.98,57.0,56.82,56.89,520422.0,53.3305,53.3492,53.1807,53.2463,520422.0
2020-01-30 09:30:00,55.31,56.35,55.31,56.15,209037.0,51.7674,52.7408,51.7674,52.5536,209037.0
2020-01-30 09:40:00,56.13,56.32,56.0,56.19,161264.0,52.5349,52.7128,52.4133,52.5911,161264.0
2020-01-30 09:50:00,56.19,56.47,56.04,56.14,130094.0,52.5911,52.8532,52.4507,52.5443,130094.0
2020-01-30 10:00:00,56.16,56.17,55.95,56.07,68044.0,52.563,52.5724,52.3665,52.4788,68044.0
2020-01-30 10:10:00,56.05,56.06,55.75,55.8,104661.0,52.4601,52.4694,52.1793,52.2261,104661.0
2020-01-30 10:20:00,55.8,56.09,55.73,56.09,109192.0,52.2261,52.4975,52.1605,52.4975,109192.0
2020-01-30 10:30:00,56.11,56.15,55.95,55.99,101640.0,52.5162,52.5536,52.3665,52.4039,101640.0
2020-01-30 10:40:00,55.99,56.0,55.63,55.66,118703.0,52.4039,52.4133,52.067,52.095,118703.0
2020-01-30 10:50:00,55.67,55.67,55.49,55.53,90870.0,52.1044,52.1044,51.9359,51.9734,90870.0
2020-01-30 11:00:00,55.54,55.61,55.47,55.58,81718.0,51.9827,52.0482,51.9172,52.0202,81718.0
2020-01-30 11:10:00,55.58,55.74,55.53,55.66,83047.0,52.0202,52.1699,51.9734,52.095,83047.0
2020-01-30 11:20:00,55.66,55.81,55.6,55.78,36247.0,52.095,52.2354,52.0389,52.2073,36247.0
2020-01-30 11:30:00,55.79,56.0,55.75,55.99,97326.0,52.2167,52.4133,52.1793,52.4039,97326.0
2020-01-30 11:40:00,55.99,56.11,55.91,56.05,56743.0,52.4039,52.5162,52.329,52.4601,56743.0
2020-01-30 11:50:00,56.05,56.11,55.94,55.94,69148.0,52.4601,52.5162,52.3571,52.3571,69148.0
2020-01-30 12:00:00,55.93,55.95,55.81,55.88,66196.0,52.3477,52.3665,52.2354,52.3009,66196.0
2020-01-30 12:10:00,55.88,55.93,55.75,55.76,45232.0,52.3009,52.3477,52.1793,52.1886,45232.0
2020-01-30 12:20:00,55.76,55.77,55.59,55.6,77334.0,52.1886,52.198,52.0295,52.0389,77334.0
2020-01-30 12:30:00,55.61,55.67,55.5,55.55,107156.0,52.0482,52.1044,51.9453,51.9921,107156.0
2020-01-30 12:40:00,55.55,55.55,55.3,55.44,168100.0,51.9921,51.9921,51.7581,51.8891,168100.0
2020-01-30 12:50:00,55.43,55.49,55.31,55.31,59288.0,51.8798,51.9359,51.7674,51.7674,59288.0
2020-01-30 13:00:00,55.3,55.37,55.22,55.25,67692.0,51.7581,51.8236,51.6832,51.7113,67692.0
2020-01-30 13:10:00,55.26,55.47,55.24,55.4,59826.0,51.7207,51.9172,51.7019,51.8517,59826.0
2020-01-30 13:20:00,55.4,55.44,55.35,55.44,34068.0,51.8517,51.8891,51.8049,51.8891,34068.0
2020-01-30 13:30:00,55.44,55.55,55.39,55.53,57031.0,51.8891,51.9921,51.8423,51.9734,57031.0
2020-01-30 13:40:00,55.53,55.56,55.47,55.49,55711.0,51.9734,52.0014,51.9172,51.9359,55711.0
2020-01-30 13:50:00,55.48,55.6,55.46,55.59,143374.0,51.9266,52.0389,51.9078,52.0295,143374.0
2020-01-30 14:00:00,55.59,55.67,55.47,55.55,54373.0,52.0295,52.1044,51.9172,51.9921,54373.0
2020-01-30 14:10:00,55.54,55.68,55.53,55.65,63986.0,51.9827,52.1138,51.9734,52.0857,63986.0
2020-01-30 14:20:00,55.66,55.8,55.6,55.78,88491.0,52.095,52.2261,52.0389,52.2073,88491.0
2020-01-30 14:30:00,55.77,55.81,55.59,55.6,58780.0,52.198,52.2354,52.0295,52.0389,58780.0
2020-01-30 14:40:00,55.6,55.77,55.32,55.59,208860.0,52.0389,52.198,51.7768,52.0295,208860.0
2020-01-30 14:50:00,55.59,55.76,55.53,55.75,57599.0,52.0295,52.1886,51.9734,52.1793,57599.0
2020-01-30 15:00:00,55.75,55.87,55.73,55.76,86860.0,52.1793,52.2916,52.1605,52.1886,86860.0
2020-01-30 15:10:00,55.74,55.89,55.7,55.89,51769.0,52.1699,52.3103,52.1325,52.3103,51769.0
2020-01-30 15:20:00,55.89,55.92,55.77,55.8,89458.0,52.3103,52.3384,52.198,52.2261,89458.0
2020-01-30 15:30:00,55.8,55.84,55.71,55.76,118994.0,52.2261,52.2635,52.1418,52.1886,118994.0
2020-01-30 15:40:00,55.76,55.89,55.74,55.86,296414.0,52.1886,52.3103,52.1699,52.2822,296414.0
2020-01-30 15:50:00,55.85,55.95,55.83,55.83,375692.0,52.2729,52.3665,52.2541,52.2541,375692.0
2020-01-31 09:30:00,55.62,55.92,55.29,55.46,119688.0,52.0576,52.3384,51.7487,51.9078,119688.0
2020-01-31 09:40:00,55.46,55.51,55.22,55.28,110028.0,51.9078,51.9546,51.6832,51.7394,110028.0
2020-01-31 09:50:00,55.29,55.4,55.21,55.35,69487.0,51.7487,51.8517,51.6739,51.8049,69487.0
2020-01-31 10:00:00,55.34,55.38,55.06,55.09,68693.0,51.7955,51.833,51.5335,51.5615,68693.0
2020-01-31 10:10:00,55.08,55.16,54.97,55.13,58825.0,51.5522,51.6271,51.4492,51.599,58825.0
2020-01-31 10:20:00,55.12,55.24,55.03,55.04,60882.0,51.5896,51.7019,51.5054,51.5147,60882.0
2020-01-31 10:30:00,55.02,55.11,55.01,55.03,30628.0,51.496,51.5803,51.4867,51.5054,30628.0
2020-01-31 10:40:00,55.03,55.12,54.95,54.95,58702.0,51.5054,51.5896,51.4305,51.4305,58702.0
2020-01-31 10:50:00,54.96,54.99,54.87,54.91,61186.0,51.4399,51.4679,51.3556,51.3931,61186.0
2020-01-31 11:00:00,54.91,54.96,54.84,54.89,46027.0,51.3931,51.4399,51.3276,51.3743,46027.0
2020-01-31 11:10:00,54.89,54.98,54.78,54.94,35656.0,51.3743,51.4586,51.2714,51.4211,35656.0
2020-01-31 11:20:00,54.94,54.94,54.76,54.8,54704.0,51.4211,51.4211,51.2527,51.2901,54704.0
2020-01-31 11:30:00,54.81,54.85,54.66,54.69,59133.0,51.2995,51.3369,51.1591,51.1872,59133.0
2020-01-31 11:40:00,54.69,54.87,54.63,54.86,46071.0,51.1872,51.3556,51.131,51.3463,46071.0
2020-01-31 11:50:00,54.87,54.91,54.82,54.88,51951.0,51.3556,51.3931,51.3088,51.365,51951.0
2020-01-31 12:00:00,54.88,54.99,54.84,54.97,57400.0,51.365,51.4679,51.3276,51.4492,57400.0
2020-01-31 12:10:00,54.97,55.01,54.84,54.91,44094.0,51.4492,51.4867,51.3276,51.3931,44094.0
2020-01-31 12:20:00,54.92,55.11,54.92,55.08,55256.0,51.4024,51.5803,51.4024,51.5522,55256.0
2020-01-31 12:30:00,55.07,55.08,54.83,54.95,139718.0,51.5428,51.5522,51.3182,51.4305,139718.0
2020-01-31 12:40:00,54.94,55.0,54.74,54.74,171620.0,51.4211,51.4773,51.234,51.234,171620.0
2020-01-31 12:50:00,54.73,54.99,54.67,54.88,324678.0,51.2246,51.4679,51.1684,51.365,324678.0
2020-01-31 13:00:00,54.88,55.04,54.87,54.97,59983.0,51.365,51.5147,51.3556,51.4492,59983.0
2020-01-31 13:10:00,54.95,54.97,54.84,54.88,71632.0,51.4305,51.4492,51.3276,51.365,71632.0
2020-01-31 13:20:00,54.87,54.99,54.85,54.96,61092.0,51.3556,51.4679,51.3369,51.4399,61092.0
2020-01-31 13:30:00,54.95,55.13,54.9,55.12,53876.0,51.4305,51.599,51.3837,51.5896,53876.0
2020-01-31 13:40:00,55.13,55.15,55.05,55.13,50193.0,51.599,51.6177,51.5241,51.599,50193.0
2020-01-31 13:50:00,55.12,55.38,55.1,55.38,69564.0,51.5896,51.833,51.5709,51.833,69564.0
2020-01-31 14:00:00,55.38,55.43,55.31,55.36,77490.0,51.833,51.8798,51.7674,51.8142,77490.0
2020-01-31 14:10:00,55.36,55.37,55.2,55.22,59211.0,51.8142,51.8236,51.6645,51.6832,59211.0
2020-01-31 14:20:00,55.21,55.21,55.04,55.1,99810.0,51.6739,51.6739,51.5147,51.5709,99810.0
2020-01-31 14:30:00,55.08,55.27,55.05,55.19,100350.0,51.5522,51.73,51.5241,51.6551,100350.0
2020-01-31 14:40:00,55.2,55.27,55.12,55.12,89957.0,51.6645,51.73,51.5896,51.5896,89957.0
2020-01-31 14:50:00,55.13,55.3,55.11,55.19,120590.0,51.599,51.7581,51.5803,51.6551,120590.0
2020-01-31 15:00:00,55.19,55.24,55.11,55.11,167812.0,51.6551,51.7019,51.5803,51.5803,167812.0
2020-01-31 15:10:00,55.1,55.14,55.0,55.03,64079.0,51.5709,51.6083,51.4773,51.5054,64079.0
2020-01-31 15:20:00,55.04,55.06,54.84,54.85,127567.0,51.5147,51.5335,51.3276,51.3369,127567.0
2020-01-31 15:30:00,54.84,54.88,54.77,54.84,155985.0,51.3276,51.365,51.262,51.3276,155985.0
2020-01-31 15:40:00,54.84,55.03,54.78,54.8,238452.0,51.3276,51.5054,51.2714,51.2901,238452.0
2020-01-31 15:50:00,54.8,55.05,54.78,54.97,555903.0,51.2901,51.5241,51.2714,51.4492,555903.0
2020-02-03 09:30:00,55.41,55.74,55.32,55.36,116753.0,51.861,52.1699,51.7768,51.8142,116753.0
2020-02-03 09:40:00,55.38,55.55,55.36,55.44,41306.0,51.833,51.9921,51.8142,51.8891,41306.0
2020-02-03 09:50:00,55.44,55.51,55.32,55.44,46926.0,51.8891,51.9546,51.7768,51.8891,46926.0
2020-02-03 10:00:00,55.46,55.6,55.35,55.38,53115.0,51.9078,52.0389,51.8049,51.833,53115.0
2020-02-03 10:10:00,55.4,55.53,55.28,55.28,39338.0,51.8517,51.9734,51.7394,51.7394,39338.0
2020-02-03 10:20:00,55.28,55.47,55.28,55.43,31700.0,51.7394,51.9172,51.7394,51.8798,31700.0
2020-02-03 10:30:00,55.42,55.46,55.37,55.38,40554.0,51.8704,51.9078,51.8236,51.833,40554.0
2020-02-03 10:40:00,55.38,55.39,55.16,55.23,40230.0,51.833,51.8423,51.6271,51.6926,40230.0
2020-02-03 10:50:00,55.21,55.23,55.11,55.13,40600.0,51.6739,51.6926,51.5803,51.599,40600.0
2020-02-03 11:00:00,55.14,55.16,55.02,55.12,45959.0,51.6083,51.6271,51.496,51.5896,45959.0
2020-02-03 11:10:00,55.13,55.15,54.86,54.91,57847.0,51.599,51.6177,51.3463,51.3931,57847.0
2020-02-03 11:20:00,54.92,55.0,54.91,54.95,27179.0,51.4024,51.4773,51.3931,51.4305,27179.0
2020-02-03 11:30:00,54.95,54.95,54.81,54.86,61081.0,51.4305,51.4305,51.2995,51.3463,61081.0
2020-02-03 11:40:00,54.86,54.89,54.69,54.75,67722.0,51.3463,51.3743,51.1872,51.2433,67722.0
2020-02-03 11:50:00,54.73,54.93,54.73,54.93,69416.0,51.2246,51.4118,51.2246,51.4118,69416.0
2020-02-03 12:00:00,54.93,55.07,54.92,54.99,48210.0,51.4118,51.5428,51.4024,51.4679,48210.0
2020-02-03 12:10:00,55.0,55.11,54.98,55.09,26561.0,51.4773,51.5803,51.4586,51.5615,26561.0
2020-02-03 12:20:00,55.1,55.15,55.06,55.06,21081.0,51.5709,51.6177,51.5335,51.5335,21081.0
2020-02-03 12:30:00,55.07,55.07,54.97,55.02,30741.0,51.5428,51.5428,51.4492,51.496,30741.0
2020-02-03 12:40:00,55.02,55.07,54.97,55.02,28685.0,51.496,51.5428,51.4492,51.496,28685.0
2020-02-03 12:50:00,55.02,55.03,54.98,54.99,34348.0,51.496,51.5054,51.4586,51.4679,34348.0
2020-02-03 13:00:00,55.0,55.03,54.93,54.96,30494.0,51.4773,51.5054,51.4118,51.4399,30494.0
2020-02-03 13:10:00,54.96,55.06,54.88,55.05,47863.0,51.4399,51.5335,51.365,51.5241,47863.0
2020-02-03 13:20:00,55.05,55.07,54.97,54.98,36698.0,51.5241,51.5428,51.4492,51.4586,36698.0
2020-02-03 13:30:00,54.98,55.06,54.95,54.98,40276.0,51.4586,51.5335,51.4305,51.4586,40276.0
2020-02-03 13:40:00,54.99,55.01,54.94,55.0,33333.0,51.4679,51.4867,51.4211,51.4773,33333.0
2020-02-03 13:50:00,54.99,55.04,54.96,55.04,25304.0,51.4679,51.5147,51.4399,51.5147,25304.0
2020-02-03 14:00:00,55.03,55.04,54.92,54.93,33722.0,51.5054,51.5147,51.4024,51.4118,33722.0
2020-02-03 14:10:00,54.91,54.91,54.82,54.9,58037.0,51.3931,51.3931,51.3088,51.3837,58037.0
2020-02-03 14:20:00,54.9,54.99,54.9,54.99,93192.0,51.3837,51.4679,51.3837,51.4679,93192.0
2020-02-03 14:30:00,54.99,55.15,54.99,55.15,55515.0,51.4679,51.6177,51.4679,51.6177,55515.0
2020-02-03 14:40:00,55.13,55.23,55.1,55.22,52202.0,51.599,51.6926,51.5709,51.6832,52202.0
2020-02-03 14:50:00,55.22,55.26,55.18,55.19,47737.0,51.6832,51.7207,51.6458,51.6551,47737.0
2020-02-03 15:00:00,55.19,55.31,55.17,55.28,93312.0,51.6551,51.7674,51.6364,51.7394,93312.0
2020-02-03 15:10:00,55.28,55.29,55.19,55.21,68820.0,51.7394,51.7487,51.6551,51.6739,68820.0
2020-02-03 15:20:00,55.21,55.22,55.13,55.19,115100.0,51.6739,51.6832,51.599,51.6551,115100.0
2020-02-03 15:30:00,55.18,55.24,55.13,55.22,138822.0,51.6458,51.7019,51.599,51.6832,138822.0
2020-02-03 15:40:00,55.21,55.28,55.2,55.25,186094.0,51.6739,51.7394,51.6645,51.7113,186094.0
2020-02-03 15:50:00,55.24,55.27,55.17,55.22,369024.0,51.7019,51.73,51.6364,51.6832,369024.0
2020-02-04 09:30:00,55.99,56.37,55.99,56.07,150937.0,52.4039,52.7596,52.4039,52.4788,150937.0
2020-02-04 09:40:00,56.07,56.18,55.93,55.93,63642.0,52.4788,52.5817,52.3477,52.3477,63642.0
2020-02-04 09:50:00,55.95,56.01,55.8,55.92,73199.0,52.3665,52.4226,52.2261,52.3384,73199.0
2020-02-04 10:00:00,55.93,55.98,55.8,55.81,77413.0,52.3477,52.3945,52.2261,52.2354,77413.0
2020-02-04 10:10:00,55.82,55.89,55.65,55.8,81453.0,52.2448,52.3103,52.0857,52.2261,81453.0
2020-02-04 10:20:00,55.8,55.92,55.73,55.92,46151.0,52.2261,52.3384,52.1605,52.3384,46151.0
2020-02-04 10:30:00,55.93,55.98,55.91,55.94,29757.0,52.3477,52.3945,52.329,52.3571,29757.0
2020-02-04 10:40:00,55.93,56.05,55.92,55.97,76344.0,52.3477,52.4601,52.3384,52.3852,76344.0
2020-02-04 10:50:00,55.98,55.99,55.84,55.86,48358.0,52.3945,52.4039,52.2635,52.2822,48358.0
2020-02-04 11:00:00,55.88,55.98,55.84,55.84,40092.0,52.3009,52.3945,52.2635,52.2635,40092.0
2020-02-04 11:10:00,55.84,55.86,55.65,55.69,60193.0,52.2635,52.2822,52.0857,52.1231,60193.0
2020-02-04 11:20:00,55.69,55.84,55.69,55.77,44435.0,52.1231,52.2635,52.1231,52.198,44435.0
2020-02-04 11:30:00,55.77,55.83,55.72,55.78,33221.0,52.198,52.2541,52.1512,52.2073,33221.0
2020-02-04 11:40:00,55.77,55.77,55.59,55.59,38091.0,52.198,52.198,52.0295,52.0295,38091.0
2020-02-04 11:50:00,55.59,55.61,55.52,55.59,31678.0,52.0295,52.0482,51.964,52.0295,31678.0
2020-02-04 12:00:00,55.59,55.6,55.5,55.58,37523.0,52.0295,52.0389,51.9453,52.0202,37523.0
2020-02-04 12:10:00,55.57,55.67,55.54,55.65,65934.0,52.0108,52.1044,51.9827,52.0857,65934.0
2020-02-04 12:20:00,55.65,55.75,55.64,55.68,25192.0,52.0857,52.1793,52.0763,52.1138,25192.0
2020-02-04 12:30:00,55.66,55.73,55.61,55.62,75281.0,52.095,52.1605,52.0482,52.0576,75281.0
2020-02-04 12:40:00,55.62,55.68,55.6,55.64,27387.0,52.0576,52.1138,52.0389,52.0763,27387.0
2020-02-04 12:50:00,55.65,55.7,55.65,55.7,19310.0,52.0857,52.1325,52.0857,52.1325,19310.0
2020-02-04 13:00:00,55.7,55.71,55.65,55.66,20473.0,52.1325,52.1418,52.0857,52.095,20473.0
2020-02-04 13:10:00,55.67,55.7,55.65,55.65,23957.0,52.1044,52.1325,52.0857,52.0857,23957.0
2020-02-04 13:20:00,55.66,55.66,55.58,55.62,19141.0,52.095,52.095,52.0202,52.0576,19141.0
2020-02-04 13:30:00,55.62,55.64,55.55,55.61,39982.0,52.0576,52.0763,51.9921,52.0482,39982.0
2020-02-04 13:40:00,55.6,55.67,55.59,55.65,20595.0,52.0389,52.1044,52.0295,52.0857,20595.0
2020-02-04 13:50:00,55.64,55.71,55.63,55.7,34814.0,52.0763,52.1418,52.067,52.1325,34814.0
2020-02-04 14:00:00,55.7,55.74,55.67,55.74,58578.0,52.1325,52.1699,52.1044,52.1699,58578.0
2020-02-04 14:10:00,55.75,55.81,55.74,55.77,32989.0,52.1793,52.2354,52.1699,52.198,32989.0
2020-02-04 14:20:00,55.77,55.81,55.73,55.75,25483.0,52.198,52.2354,52.1605,52.1793,25483.0
2020-02-04 14:30:00,55.75,55.82,55.72,55.8,46772.0,52.1793,52.2448,52.1512,52.2261,46772.0
2020-02-04 14:40:00,55.79,55.79,55.72,55.76,45108.0,52.2167,52.2167,52.1512,52.1886,45108.0
2020-02-04 14:50:00,55.77,55.78,55.74,55.75,40557.0,52.198,52.2073,52.1699,52.1793,40557.0
2020-02-04 15:00:00,55.74,55.79,55.71,55.74,40571.0,52.1699,52.2167,52.1418,52.1699,40571.0
2020-02-04 15:10:00,55.75,55.79,55.73,55.79,51578.0,52.1793,52.2167,52.1605,52.2167,51578.0
2020-02-04 15:20:00,55.79,55.86,55.76,55.82,52151.0,52.2167,52.2822,52.1886,52.2448,52151.0
2020-02-04 15:30:00,55.82,55.85,55.79,55.85,83912.0,52.2448,52.2729,52.2167,52.2729,83912.0
2020-02-04 15:40:00,55.85,55.85,55.8,55.84,128751.0,52.2729,52.2729,52.2261,52.2635,128751.0
2020-02-04 15:50:00,55.84,55.85,55.68,55.69,300767.0,52.2635,52.2729,52.1138,52.1231,300767.0
2020-02-05 09:30:00,56.43,56.62,56.12,56.33,114594.0,52.8157,52.9935,52.5256,52.7221,114594.0
2020-02-05 09:40:00,56.32,56.43,56.22,56.31,72155.0,52.7128,52.8157,52.6192,52.7034,72155.0
2020-02-05 09:50:00,56.3,56.52,56.3,56.35,66993.0,52.694,52.8999,52.694,52.7408,66993.0
2020-02-05 10:00:00,56.34,56.52,56.33,56.46,56276.0,52.7315,52.8999,52.7221,52.8438,56276.0
2020-02-05 10:10:00,56.47,56.54,56.4,56.47,55842.0,52.8532,52.9187,52.7876,52.8532,55842.0
2020-02-05 10:20:00,56.47,56.57,56.32,56.36,68798.0,52.8532,52.9467,52.7128,52.7502,68798.0
2020-02-05 10:30:00,56.36,56.37,56.2,56.24,48481.0,52.7502,52.7596,52.6004,52.6379,48481.0
2020-02-05 10:40:00,56.26,56.42,56.22,56.3,29705.0,52.6566,52.8064,52.6192,52.694,29705.0
2020-02-05 10:50:00,56.32,56.59,56.31,56.55,55995.0,52.7128,52.9655,52.7034,52.928,55995.0
2020-02-05 11:00:00,56.56,56.58,56.46,56.55,47147.0,52.9374,52.9561,52.8438,52.928,47147.0
2020-02-05 11:10:00,56.54,56.63,56.52,56.59,35844.0,52.9187,53.0029,52.8999,52.9655,35844.0
2020-02-05 11:20:00,56.6,56.64,56.56,56.62,32203.0,52.9748,53.0123,52.9374,52.9935,32203.0
2020-02-05 11:30:00,56.62,56.62,56.52,56.58,39596.0,52.9935,52.9935,52.8999,52.9561,39596.0
2020-02-05 11:40:00,56.57,56.57,56.49,56.52,55040.0,52.9467,52.9467,52.8719,52.8999,55040.0
2020-02-05 11:50:00,56.53,56.56,56.47,56.55,57711.0,52.9093,52.9374,52.8532,52.928,57711.0
2020-02-05 12:00:00,56.55,56.61,56.52,56.58,43788.0,52.928,52.9842,52.8999,52.9561,43788.0
2020-02-05 12:10:00,56.58,56.62,56.49,56.53,42441.0,52.9561,52.9935,52.8719,52.9093,42441.0
2020-02-05 12:20:00,56.52,56.57,56.5,56.54,22453.0,52.8999,52.9467,52.8812,52.9187,22453.0
2020-02-05 12:30:00,56.53,56.61,56.48,56.61,34205.0,52.9093,52.9842,52.8625,52.9842,34205.0
2020-02-05 12:40:00,56.62,56.65,56.53,56.62,30235.0,52.9935,53.0216,52.9093,52.9935,30235.0
2020-02-05 12:50:00,56.63,56.68,56.61,56.66,47445.0,53.0029,53.0497,52.9842,53.031,47445.0
2020-02-05 13:00:00,56.66,56.68,56.61,56.64,34957.0,53.031,53.0497,52.9842,53.0123,34957.0
2020-02-05 13:10:00,56.64,56.7,56.63,56.69,25731.0,53.0123,53.0684,53.0029,53.0591,25731.0
2020-02-05 13:20:00,56.69,56.8,56.67,56.79,25625.0,53.0591,53.162,53.0403,53.1527,25625.0
2020-02-05 13:30:00,56.79,56.84,56.69,56.84,84435.0,53.1527,53.1995,53.0591,53.1995,84435.0
2020-02-05 13:40:00,56.84,56.94,56.82,56.83,102787.0,53.1995,53.293,53.1807,53.1901,102787.0
2020-02-05 13:50:00,56.83,56.83,56.76,56.76,33128.0,53.1901,53.1901,53.1246,53.1246,33128.0
2020-02-05 14:00:00,56.77,56.81,56.74,56.77,41075.0,53.1339,53.1714,53.1059,53.1339,41075.0
2020-02-05 14:10:00,56.77,56.91,56.76,56.9,76894.0,53.1339,53.265,53.1246,53.2556,76894.0
2020-02-05 14:20:00,56.9,56.94,56.86,56.9,34217.0,53.2556,53.293,53.2182,53.2556,34217.0
2020-02-05 14:30:00,56.91,56.94,56.85,56.94,31693.0,53.265,53.293,53.2088,53.293,31693.0
2020-02-05 14:40:00,56.94,56.96,56.87,56.88,32049.0,53.293,53.3118,53.2275,53.2369,32049.0
2020-02-05 14:50:00,56.89,56.92,56.85,56.87,34489.0,53.2463,53.2743,53.2088,53.2275,34489.0
2020-02-05 15:00:00,56.88,56.99,56.86,56.99,56352.0,53.2369,53.3398,53.2182,53.3398,56352.0
2020-02-05 15:10:00,56.98,57.08,56.96,57.04,83866.0,53.3305,53.4241,53.3118,53.3866,83866.0
2020-02-05 15:20:00,57.05,57.12,57.05,57.08,68243.0,53.396,53.4615,53.396,53.4241,68243.0
2020-02-05 15:30:00,57.07,57.2,57.07,57.14,100682.0,53.4147,53.5364,53.4147,53.4802,100682.0
2020-02-05 15:40:00,57.14,57.23,57.12,57.2,109689.0,53.4802,53.5645,53.4615,53.5364,109689.0
2020-02-05 15:50:00,57.19,57.2,56.93,56.95,309890.0,53.527,53.5364,53.2837,53.3024,309890.0
2020-02-06 09:30:00,57.38,57.67,57.16,57.2,86725.0,53.7049,53.9763,53.499,53.5364,86725.0
2020-02-06 09:40:00,57.21,57.28,57.07,57.24,56656.0,53.5458,53.6113,53.4147,53.5738,56656.0
2020-02-06 09:50:00,57.27,57.58,57.23,57.48,49902.0,53.6019,53.8921,53.5645,53.7985,49902.0
2020-02-06 10:00:00,57.49,57.74,57.46,57.7,64073.0,53.8078,54.0418,53.7797,54.0044,64073.0
2020-02-06 10:10:00,57.7,57.78,57.47,57.48,55853.0,54.0044,54.0792,53.7891,53.7985,55853.0
2020-02-06 10:20:00,57.48,57.5,57.33,57.33,48195.0,53.7985,53.8172,53.6581,53.6581,48195.0
2020-02-06 10:30:00,57.33,57.38,57.27,57.35,55791.0,53.6581,53.7049,53.6019,53.6768,55791.0
2020-02-06 10:40:00,57.35,57.44,57.27,57.39,48090.0,53.6768,53.761,53.6019,53.7142,48090.0
2020-02-06 10:50:00,57.38,57.45,57.26,57.42,35460.0,53.7049,53.7704,53.5926,53.7423,35460.0
2020-02-06 11:00:00,57.39,57.54,57.34,57.47,187156.0,53.7142,53.8546,53.6674,53.7891,187156.0
2020-02-06 11:10:00,57.48,57.67,57.29,57.35,170512.0,53.7985,53.9763,53.6206,53.6768,170512.0
2020-02-06 11:20:00,57.34,57.41,57.21,57.31,79494.0,53.6674,53.7329,53.5458,53.6394,79494.0
2020-02-06 11:30:00,57.3,57.47,57.27,57.46,65279.0,53.63,53.7891,53.6019,53.7797,65279.0
2020-02-06 11:40:00,57.46,57.62,57.43,57.61,82956.0,53.7797,53.9295,53.7517,53.9201,82956.0
2020-02-06 11:50:00,57.62,57.64,57.51,57.6,87421.0,53.9295,53.9482,53.8265,53.9108,87421.0
2020-02-06 12:00:00,57.59,57.61,57.38,57.39,43538.0,53.9014,53.9201,53.7049,53.7142,43538.0
2020-02-06 12:10:00,57.37,57.59,57.32,57.59,62766.0,53.6955,53.9014,53.6487,53.9014,62766.0
2020-02-06 12:20:00,57.59,57.64,57.55,57.63,43960.0,53.9014,53.9482,53.864,53.9389,43960.0
2020-02-06 12:30:00,57.63,57.92,57.61,57.84,174042.0,53.9389,54.2103,53.9201,54.1354,174042.0
2020-02-06 12:40:00,57.82,57.84,57.63,57.7,74420.0,54.1167,54.1354,53.9389,54.0044,74420.0
2020-02-06 12:50:00,57.71,57.74,57.65,57.69,32676.0,54.0137,54.0418,53.9576,53.995,32676.0
2020-02-06 13:00:00,57.69,57.75,57.67,57.73,50515.0,53.995,54.0512,53.9763,54.0325,50515.0
2020-02-06 13:10:00,57.72,57.82,57.72,57.8,33759.0,54.0231,54.1167,54.0231,54.098,33759.0
2020-02-06 13:20:00,57.8,57.85,57.74,57.82,117342.0,54.098,54.1448,54.0418,54.1167,117342.0
2020-02-06 13:30:00,57.81,57.84,57.78,57.8,153584.0,54.1073,54.1354,54.0792,54.098,153584.0
2020-02-06 13:40:00,57.81,57.93,57.79,57.92,100230.0,54.1073,54.2196,54.0886,54.2103,100230.0
2020-02-06 13:50:00,57.92,58.01,57.88,57.89,88802.0,54.2103,54.2945,54.1728,54.1822,88802.0
2020-02-06 14:00:00,57.89,57.92,57.8,57.9,59776.0,54.1822,54.2103,54.098,54.1916,59776.0
2020-02-06 14:10:00,57.9,57.96,57.85,57.87,64171.0,54.1916,54.2477,54.1448,54.1635,64171.0
2020-02-06 14:20:00,57.87,57.89,57.75,57.83,110303.0,54.1635,54.1822,54.0512,54.126,110303.0
2020-02-06 14:30:00,57.82,57.88,57.74,57.78,65810.0,54.1167,54.1728,54.0418,54.0792,65810.0
2020-02-06 14:40:00,57.78,57.85,57.75,57.8,60061.0,54.0792,54.1448,54.0512,54.098,60061.0
2020-02-06 14:50:00,57.8,57.84,57.76,57.77,51699.0,54.098,54.1354,54.0605,54.0699,51699.0
2020-02-06 15:00:00,57.76,57.81,57.71,57.76,46770.0,54.0605,54.1073,54.0137,54.0605,46770.0
2020-02-06 15:10:00,57.76,57.77,57.71,57.72,41879.0,54.0605,54.0699,54.0137,54.0231,41879.0
2020-02-06 15:20:00,57.71,57.77,57.67,57.69,61497.0,54.0137,54.0699,53.9763,53.995,61497.0
2020-02-06 15:30:00,57.69,57.83,57.69,57.79,73219.0,53.995,54.126,53.995,54.0886,73219.0
2020-02-06 15:40:00,57.79,57.96,57.78,57.84,113364.0,54.0886,54.2477,54.0792,54.1354,113364.0
2020-02-06 15:50:00,57.83,57.84,57.71,57.72,280957.0,54.126,54.1354,54.0137,54.0231,280957.0
2020-02-07 09:30:00,57.46,57.71,57.38,57.65,100272.0,53.7797,54.0137,53.7049,53.9576,100272.0
2020-02-07 09:40:00,57.65,57.65,57.29,57.47,55765.0,53.9576,53.9576,53.6206,53.7891,55765.0
2020-02-07 09:50:00,57.47,57.62,57.43,57.44,49104.0,53.7891,53.9295,53.7517,53.761,49104.0
2020-02-07 10:00:00,57.45,57.46,57.28,57.41,38913.0,53.7704,53.7797,53.6113,53.7329,38913.0
2020-02-07 10:10:00,57.42,57.5,57.38,57.49,24610.0,53.7423,53.8172,53.7049,53.8078,24610.0
2020-02-07 10:20:00,57.49,57.6,57.49,57.55,29498.0,53.8078,53.9108,53.8078,53.864,29498.0
2020-02-07 10:30:00,57.56,57.57,57.37,57.41,37971.0,53.8733,53.8827,53.6955,53.7329,37971.0
2020-02-07 10:40:00,57.4,57.43,57.24,57.25,32999.0,53.7236,53.7517,53.5738,53.5832,32999.0
2020-02-07 10:50:00,57.25,57.25,57.14,57.15,36390.0,53.5832,53.5832,53.4802,53.4896,36390.0
2020-02-07 11:00:00,57.14,57.26,57.1,57.18,34232.0,53.4802,53.5926,53.4428,53.5177,34232.0
2020-02-07 11:10:00,57.16,57.17,57.09,57.15,34461.0,53.499,53.5083,53.4334,53.4896,34461.0
2020-02-07 11:20:00,57.15,57.27,57.14,57.22,35176.0,53.4896,53.6019,53.4802,53.5551,35176.0
2020-02-07 11:30:00,57.22,57.25,57.14,57.14,30481.0,53.5551,53.5832,53.4802,53.4802,30481.0
2020-02-07 11:40:00,57.14,57.14,56.99,57.04,30982.0,53.4802,53.4802,53.3398,53.3866,30982.0
2020-02-07 11:50:00,57.05,57.14,57.04,57.13,24676.0,53.396,53.4802,53.3866,53.4709,24676.0
2020-02-07 12:00:00,57.12,57.18,57.06,57.17,40397.0,53.4615,53.5177,53.4054,53.5083,40397.0
2020-02-07 12:10:00,57.16,57.25,57.13,57.24,27310.0,53.499,53.5832,53.4709,53.5738,27310.0
2020-02-07 12:20:00,57.23,57.28,57.19,57.26,38768.0,53.5645,53.6113,53.527,53.5926,38768.0
2020-02-07 12:30:00,57.27,57.3,57.21,57.3,35659.0,53.6019,53.63,53.5458,53.63,35659.0
2020-02-07 12:40:00,57.29,57.33,57.26,57.3,23933.0,53.6206,53.6581,53.5926,53.63,23933.0
2020-02-07 12:50:00,57.29,57.34,57.25,57.3,26343.0,53.6206,53.6674,53.5832,53.63,26343.0
2020-02-07 13:00:00,57.3,57.32,57.22,57.25,24337.0,53.63,53.6487,53.5551,53.5832,24337.0
2020-02-07 13:10:00,57.24,57.27,57.21,57.25,35363.0,53.5738,53.6019,53.5458,53.5832,35363.0
2020-02-07 13:20:00,57.25,57.3,57.22,57.3,39895.0,53.5832,53.63,53.5551,53.63,39895.0
2020-02-07 13:30:00,57.3,57.3,57.18,57.21,53390.0,53.63,53.63,53.5177,53.5458,53390.0
2020-02-07 13:40:00,57.2,57.25,57.17,57.2,43343.0,53.5364,53.5832,53.5083,53.5364,43343.0
2020-02-07 13:50:00,57.19,57.2,57.1,57.13,47051.0,53.527,53.5364,53.4428,53.4709,47051.0
2020-02-07 14:00:00,57.13,57.14,57.01,57.09,54753.0,53.4709,53.4802,53.3586,53.4334,54753.0
2020-02-07 14:10:00,57.09,57.22,57.04,57.22,42755.0,53.4334,53.5551,53.3866,53.5551,42755.0
2020-02-07 14:20:00,57.21,57.23,57.18,57.22,27845.0,53.5458,53.5645,53.5177,53.5551,27845.0
2020-02-07 14:30:00,57.22,57.32,57.22,57.27,30179.0,53.5551,53.6487,53.5551,53.6019,30179.0
2020-02-07 14:40:00,57.27,57.31,57.23,57.25,26519.0,53.6019,53.6394,53.5645,53.5832,26519.0
2020-02-07 14:50:00,57.26,57.3,57.21,57.3,26147.0,53.5926,53.63,53.5458,53.63,26147.0
2020-02-07 15:00:00,57.3,57.34,57.26,57.29,47177.0,53.63,53.6674,53.5926,53.6206,47177.0
2020-02-07 15:10:00,57.29,57.42,57.28,57.41,30222.0,53.6206,53.7423,53.6113,53.7329,30222.0
2020-02-07 15:20:00,57.41,57.51,57.38,57.51,47698.0,53.7329,53.8265,53.7049,53.8265,47698.0
2020-02-07 15:30:00,57.51,57.54,57.48,57.51,54338.0,53.8265,53.8546,53.7985,53.8265,54338.0
2020-02-07 15:40:00,57.52,57.57,57.49,57.49,86299.0,53.8359,53.8827,53.8078,53.8078,86299.0
2020-02-07 15:50:00,57.49,57.5,57.25,57.26,306251.0,53.8078,53.8172,53.5832,53.5926,306251.0
2020-02-10 09:30:00,57.2,57.37,56.89,56.91,72509.0,53.5364,53.6955,53.2463,53.265,72509.0
2020-02-10 09:40:00,56.93,56.98,56.53,56.58,43207.0,53.2837,53.3305,52.9093,52.9561,43207.0
2020-02-10 09:50:00,56.58,56.82,56.54,56.82,86236.0,52.9561,53.1807,52.9187,53.1807,86236.0
2020-02-10 10:00:00,56.8,56.86,56.71,56.86,53003.0,53.162,53.2182,53.0778,53.2182,53003.0
2020-02-10 10:10:00,56.84,56.84,56.68,56.71,31961.0,53.1995,53.1995,53.0497,53.0778,31961.0
2020-02-10 10:20:00,56.71,56.74,56.67,56.71,39335.0,53.0778,53.1059,53.0403,53.0778,39335.0
2020-02-10 10:30:00,56.71,56.88,56.67,56.88,52027.0,53.0778,53.2369,53.0403,53.2369,52027.0
2020-02-10 10:40:00,56.88,56.92,56.8,56.89,54137.0,53.2369,53.2743,53.162,53.2463,54137.0
2020-02-10 10:50:00,56.89,56.89,56.79,56.79,31589.0,53.2463,53.2463,53.1527,53.1527,31589.0
2020-02-10 11:00:00,56.8,56.81,56.72,56.79,44713.0,53.162,53.1714,53.0871,53.1527,44713.0
2020-02-10 11:10:00,56.79,56.83,56.73,56.75,31013.0,53.1527,53.1901,53.0965,53.1152,31013.0
2020-02-10 11:20:00,56.75,56.83,56.73,56.79,24459.0,53.1152,53.1901,53.0965,53.1527,24459.0
2020-02-10 11:30:00,56.79,56.84,56.75,56.83,29382.0,53.1527,53.1995,53.1152,53.1901,29382.0
2020-02-10 11:40:00,56.82,56.87,56.81,56.86,17758.0,53.1807,53.2275,53.1714,53.2182,17758.0
2020-02-10 11:50:00,56.86,56.86,56.81,56.82,23988.0,53.2182,53.2182,53.1714,53.1807,23988.0
2020-02-10 12:00:00,56.82,56.83,56.73,56.82,45061.0,53.1807,53.1901,53.0965,53.1807,45061.0
2020-02-10 12:10:00,56.81,56.85,56.78,56.79,21636.0,53.1714,53.2088,53.1433,53.1527,21636.0
2020-02-10 12:20:00,56.79,56.85,56.77,56.85,40677.0,53.1527,53.2088,53.1339,53.2088,40677.0
2020-02-10 12:30:00,56.85,56.86,56.8,56.85,17884.0,53.2088,53.2182,53.162,53.2088,17884.0
2020-02-10 12:40:00,56.85,56.89,56.8,56.89,25110.0,53.2088,53.2463,53.162,53.2463,25110.0
2020-02-10 12:50:00,56.88,56.93,56.85,56.93,50447.0,53.2369,53.2837,53.2088,53.2837,50447.0
2020-02-10 13:00:00,56.92,57.01,56.92,57.01,25509.0,53.2743,53.3586,53.2743,53.3586,25509.0
2020-02-10 13:10:00,57.02,57.02,56.95,57.0,25053.0,53.3679,53.3679,53.3024,53.3492,25053.0
2020-02-10 13:20:00,57.0,57.04,56.99,57.02,24922.0,53.3492,53.3866,53.3398,53.3679,24922.0
2020-02-10 13:30:00,57.03,57.09,57.01,57.09,26641.0,53.3773,53.4334,53.3586,53.4334,26641.0
2020-02-10 13:40:00,57.08,57.08,56.99,57.02,39628.0,53.4241,53.4241,53.3398,53.3679,39628.0
2020-02-10 13:50:00,57.01,57.04,57.0,57.04,21584.0,53.3586,53.3866,53.3492,53.3866,21584.0
2020-02-10 14:00:00,57.04,57.08,57.02,57.06,25528.0,53.3866,53.4241,53.3679,53.4054,25528.0
2020-02-10 14:10:00,57.06,57.11,57.05,57.09,29228.0,53.4054,53.4522,53.396,53.4334,29228.0
2020-02-10 14:20:00,57.08,57.14,57.07,57.14,24653.0,53.4241,53.4802,53.4147,53.4802,24653.0
2020-02-10 14:30:00,57.14,57.17,57.12,57.15,20288.0,53.4802,53.5083,53.4615,53.4896,20288.0
2020-02-10 14:40:00,57.14,57.22,57.14,57.21,38687.0,53.4802,53.5551,53.4802,53.5458,38687.0
2020-02-10 14:50:00,57.21,57.23,57.17,57.21,32456.0,53.5458,53.5645,53.5083,53.5458,32456.0
2020-02-10 15:00:00,57.2,57.26,57.18,57.26,37286.0,53.5364,53.5926,53.5177,53.5926,37286.0
2020-02-10 15:10:00,57.26,57.31,57.21,57.24,64031.0,53.5926,53.6394,53.5458,53.5738,64031.0
2020-02-10 15:20:00,57.24,57.3,57.23,57.27,32458.0,53.5738,53.63,53.5645,53.6019,32458.0
2020-02-10 15:30:00,57.26,57.34,57.23,57.33,45652.0,53.5926,53.6674,53.5645,53.6581,45652.0
2020-02-10 15:40:00,57.33,57.41,57.33,57.38,66596.0,53.6581,53.7329,53.6581,53.7049,66596.0
2020-02-10 15:50:00,57.38,57.49,57.35,57.44,222665.0,53.7049,53.8078,53.6768,53.761,222665.0
2020-02-11 09:30:00,57.82,57.93,57.59,57.88,128133.0,54.1167,54.2196,53.9014,54.1728,128133.0
2020-02-11 09:40:00,57.91,58.18,57.8,58.18,90697.0,54.2009,54.4536,54.098,54.4536,90697.0
2020-02-11 09:50:00,58.18,58.22,58.05,58.06,29719.0,54.4536,54.4911,54.332,54.3413,29719.0
2020-02-11 10:00:00,58.04,58.28,58.02,58.28,42239.0,54.3226,54.5472,54.3039,54.5472,42239.0
2020-02-11 10:10:00,58.29,58.31,58.21,58.24,36479.0,54.5566,54.5753,54.4817,54.5098,36479.0
2020-02-11 10:20:00,58.25,58.39,58.24,58.36,29078.0,54.5191,54.6502,54.5098,54.6221,29078.0
2020-02-11 10:30:00,58.35,58.36,58.27,58.3,21680.0,54.6127,54.6221,54.5379,54.5659,21680.0
2020-02-11 10:40:00,58.31,58.35,58.24,58.32,36339.0,54.5753,54.6127,54.5098,54.5847,36339.0
2020-02-11 10:50:00,58.33,58.36,58.23,58.3,29681.0,54.594,54.6221,54.5004,54.5659,29681.0
2020-02-11 11:00:00,58.31,58.42,58.31,58.35,48756.0,54.5753,54.6783,54.5753,54.6127,48756.0
2020-02-11 11:10:00,58.36,58.39,58.31,58.31,23900.0,54.6221,54.6502,54.5753,54.5753,23900.0
2020-02-11 11:20:00,58.3,58.39,58.27,58.39,40931.0,54.5659,54.6502,54.5379,54.6502,40931.0
2020-02-11 11:30:00,58.39,58.41,58.28,58.3,36609.0,54.6502,54.6689,54.5472,54.5659,36609.0
2020-02-11 11:40:00,58.29,58.38,58.25,58.33,26943.0,54.5566,54.6408,54.5191,54.594,26943.0
2020-02-11 11:50:00,58.35,58.41,58.33,58.37,25351.0,54.6127,54.6689,54.594,54.6315,25351.0
2020-02-11 12:00:00,58.36,58.43,58.33,58.41,28605.0,54.6221,54.6876,54.594,54.6689,28605.0
2020-02-11 12:10:00,58.41,58.41,58.34,58.36,27821.0,54.6689,54.6689,54.6034,54.6221,27821.0
2020-02-11 12:20:00,58.36,58.38,58.32,58.36,34151.0,54.6221,54.6408,54.5847,54.6221,34151.0
2020-02-11 12:30:00,58.35,58.44,58.31,58.39,92599.0,54.6127,54.697,54.5753,54.6502,92599.0
2020-02-11 12:40:00,58.4,58.47,58.39,58.46,35559.0,54.6595,54.7251,54.6502,54.7157,35559.0
2020-02-11 12:50:00,58.47,58.59,58.47,58.56,61342.0,54.7251,54.8374,54.7251,54.8093,61342.0
2020-02-11 13:00:00,58.55,58.56,58.49,58.51,25719.0,54.7999,54.8093,54.7438,54.7625,25719.0
2020-02-11 13:10:00,58.51,58.53,58.49,58.49,22434.0,54.7625,54.7812,54.7438,54.7438,22434.0
2020-02-11 13:20:00,58.5,58.55,58.44,58.53,20572.0,54.7531,54.7999,54.697,54.7812,20572.0
2020-02-11 13:30:00,58.54,58.57,58.46,58.47,19532.0,54.7906,54.8186,54.7157,54.7251,19532.0
2020-02-11 13:40:00,58.47,58.48,58.41,58.44,20674.0,54.7251,54.7344,54.6689,54.697,20674.0
2020-02-11 13:50:00,58.45,58.45,58.29,58.3,22333.0,54.7063,54.7063,54.5566,54.5659,22333.0
2020-02-11 14:00:00,58.3,58.32,58.14,58.14,82130.0,54.5659,54.5847,54.4162,54.4162,82130.0
2020-02-11 14:10:00,58.13,58.14,57.98,57.98,72887.0,54.4068,54.4162,54.2664,54.2664,72887.0
2020-02-11 14:20:00,57.99,58.08,57.95,58.07,103989.0,54.2758,54.36,54.2384,54.3507,103989.0
2020-02-11 14:30:00,58.08,58.2,58.06,58.19,43097.0,54.36,54.4723,54.3413,54.463,43097.0
2020-02-11 14:40:00,58.19,58.3,58.14,58.3,44405.0,54.463,54.5659,54.4162,54.5659,44405.0
2020-02-11 14:50:00,58.29,58.33,58.22,58.23,49300.0,54.5566,54.594,54.4911,54.5004,49300.0
2020-02-11 15:00:00,58.24,58.24,58.14,58.14,43431.0,54.5098,54.5098,54.4162,54.4162,43431.0
2020-02-11 15:10:00,58.14,58.16,58.06,58.1,49819.0,54.4162,54.4349,54.3413,54.3788,49819.0
2020-02-11 15:20:00,58.11,58.16,58.08,58.14,69636.0,54.3881,54.4349,54.36,54.4162,69636.0
2020-02-11 15:30:00,58.14,58.19,58.1,58.16,114798.0,54.4162,54.463,54.3788,54.4349,114798.0
2020-02-11 15:40:00,58.16,58.22,58.01,58.01,110638.0,54.4349,54.4911,54.2945,54.2945,110638.0
2020-02-11 15:50:00,58.01,58.05,57.92,57.93,290942.0,54.2945,54.332,54.2103,54.2196,290942.0
2020-02-12 09:30:00,58.27,58.44,58.12,58.22,108801.0,54.5379,54.697,54.3975,54.4911,108801.0
2020-02-12 09:40:00,58.23,58.26,58.01,58.12,38857.0,54.5004,54.5285,54.2945,54.3975,38857.0
2020-02-12 09:50:00,58.09,58.14,58.02,58.04,35826.0,54.3694,54.4162,54.3039,54.3226,35826.0
2020-02-12 10:00:00,58.04,58.13,58.0,58.13,33200.0,54.3226,54.4068,54.2852,54.4068,33200.0
2020-02-12 10:10:00,58.15,58.3,58.14,58.24,33530.0,54.4255,54.5659,54.4162,54.5098,33530.0
2020-02-12 10:20:00,58.27,58.48,58.27,58.42,31220.0,54.5379,54.7344,54.5379,54.6783,31220.0
2020-02-12 10:30:00,58.43,58.47,58.32,58.33,21715.0,54.6876,54.7251,54.5847,54.594,21715.0
2020-02-12 10:40:00,58.32,58.38,58.26,58.27,44317.0,54.5847,54.6408,54.5285,54.5379,44317.0
2020-02-12 10:50:00,58.26,58.28,58.2,58.26,25416.0,54.5285,54.5472,54.4723,54.5285,25416.0
2020-02-12 11:00:00,58.26,58.34,58.24,58.24,31374.0,54.5285,54.6034,54.5098,54.5098,31374.0
2020-02-12 11:10:00,58.25,58.38,58.22,58.34,26681.0,54.5191,54.6408,54.4911,54.6034,26681.0
2020-02-12 11:20:00,58.34,58.35,58.27,58.33,20114.0,54.6034,54.6127,54.5379,54.594,20114.0
2020-02-12 11:30:00,58.33,58.33,58.17,58.18,26558.0,54.594,54.594,54.4443,54.4536,26558.0
2020-02-12 11:40:00,58.19,58.26,58.16,58.25,23202.0,54.463,54.5285,54.4349,54.5191,23202.0
2020-02-12 11:50:00,58.25,58.33,58.22,58.33,16829.0,54.5191,54.594,54.4911,54.594,16829.0
2020-02-12 12:00:00,58.33,58.42,58.31,58.42,19816.0,54.594,54.6783,54.5753,54.6783,19816.0
2020-02-12 12:10:00,58.42,58.45,58.34,58.41,29458.0,54.6783,54.7063,54.6034,54.6689,29458.0
2020-02-12 12:20:00,58.42,58.43,58.39,58.41,19739.0,54.6783,54.6876,54.6502,54.6689,19739.0
2020-02-12 12:30:00,58.41,58.46,58.37,58.4,28446.0,54.6689,54.7157,54.6315,54.6595,28446.0
2020-02-12 12:40:00,58.41,58.44,58.38,58.44,23160.0,54.6689,54.697,54.6408,54.697,23160.0
2020-02-12 12:50:00,58.43,58.49,58.42,58.46,33628.0,54.6876,54.7438,54.6783,54.7157,33628.0
2020-02-12 13:00:00,58.45,58.52,58.44,58.49,34007.0,54.7063,54.7719,54.697,54.7438,34007.0
2020-02-12 13:10:00,58.48,58.51,58.44,58.48,39117.0,54.7344,54.7625,54.697,54.7344,39117.0
2020-02-12 13:20:00,58.47,58.48,58.4,58.44,31973.0,54.7251,54.7344,54.6595,54.697,31973.0
2020-02-12 13:30:00,58.43,58.49,58.43,58.46,27146.0,54.6876,54.7438,54.6876,54.7157,27146.0
2020-02-12 13:40:00,58.46,58.48,58.42,58.42,29493.0,54.7157,54.7344,54.6783,54.6783,29493.0
2020-02-12 13:50:00,58.42,58.58,58.41,58.56,41946.0,54.6783,54.828,54.6689,54.8093,41946.0
2020-02-12 14:00:00,58.55,58.62,58.55,58.6,28801.0,54.7999,54.8654,54.7999,54.8467,28801.0
2020-02-12 14:10:00,58.6,58.63,58.54,58.59,21771.0,54.8467,54.8748,54.7906,54.8374,21771.0
2020-02-12 14:20:00,58.58,58.6,58.51,58.54,26474.0,54.828,54.8467,54.7625,54.7906,26474.0
2020-02-12 14:30:00,58.54,58.6,58.5,58.6,30590.0,54.7906,54.8467,54.7531,54.8467,30590.0
2020-02-12 14:40:00,58.59,58.63,58.57,58.62,31679.0,54.8374,54.8748,54.8186,54.8654,31679.0
2020-02-12 14:50:00,58.62,58.64,58.52,58.57,31289.0,54.8654,54.8842,54.7719,54.8186,31289.0
2020-02-12 15:00:00,58.57,58.59,58.39,58.45,111467.0,54.8186,54.8374,54.6502,54.7063,111467.0
2020-02-12 15:10:00,58.44,58.6,58.4,58.58,53703.0,54.697,54.8467,54.6595,54.828,53703.0
2020-02-12 15:20:00,58.58,58.6,58.56,58.59,34050.0,54.828,54.8467,54.8093,54.8374,34050.0
2020-02-12 15:30:00,58.58,58.62,58.56,58.6,65077.0,54.828,54.8654,54.8093,54.8467,65077.0
2020-02-12 15:40:00,58.6,58.64,58.58,58.64,73947.0,54.8467,54.8842,54.828,54.8842,73947.0
2020-02-12 15:50:00,58.64,58.66,58.49,58.49,231572.0,54.8842,54.9029,54.7438,54.7438,231572.0
2020-02-13 09:30:00,58.06,58.2,57.85,58.1,86227.0,54.3413,54.4723,54.1448,54.3788,86227.0
2020-02-13 09:40:00,58.13,58.35,58.06,58.26,31495.0,54.4068,54.6127,54.3413,54.5285,31495.0
2020-02-13 09:50:00,58.31,58.32,58.04,58.04,38185.0,54.5753,54.5847,54.3226,54.3226,38185.0
2020-02-13 10:00:00,58.08,58.22,58.01,58.18,47845.0,54.36,54.4911,54.2945,54.4536,47845.0
2020-02-13 10:10:00,58.18,58.21,58.03,58.08,48011.0,54.4536,54.4817,54.3132,54.36,48011.0
2020-02-13 10:20:00,58.11,58.12,57.98,57.98,57841.0,54.3881,54.3975,54.2664,54.2664,57841.0
2020-02-13 10:30:00,57.96,58.02,57.87,57.99,82212.0,54.2477,54.3039,54.1635,54.2758,82212.0
2020-02-13 10:40:00,57.97,58.08,57.97,57.99,22235.0,54.2571,54.36,54.2571,54.2758,22235.0
2020-02-13 10:50:00,57.98,58.06,57.89,57.89,24257.0,54.2664,54.3413,54.1822,54.1822,24257.0
2020-02-13 11:00:00,57.9,58.04,57.84,58.0,46264.0,54.1916,54.3226,54.1354,54.2852,46264.0
2020-02-13 11:10:00,58.0,58.04,57.89,58.03,27184.0,54.2852,54.3226,54.1822,54.3132,27184.0
2020-02-13 11:20:00,58.03,58.14,58.01,58.11,22347.0,54.3132,54.4162,54.2945,54.3881,22347.0
2020-02-13 11:30:00,58.1,58.29,58.08,58.29,64526.0,54.3788,54.5566,54.36,54.5566,64526.0
2020-02-13 11:40:00,58.3,58.35,58.15,58.19,26426.0,54.5659,54.6127,54.4255,54.463,26426.0
2020-02-13 11:50:00,58.18,58.37,58.16,58.35,54011.0,54.4536,54.6315,54.4349,54.6127,54011.0
2020-02-13 12:00:00,58.34,58.38,58.27,58.34,23051.0,54.6034,54.6408,54.5379,54.6034,23051.0
2020-02-13 12:10:00,58.34,58.39,58.32,58.37,30324.0,54.6034,54.6502,54.5847,54.6315,30324.0
2020-02-13 12:20:00,58.37,58.48,58.36,58.45,66705.0,54.6315,54.7344,54.6221,54.7063,66705.0
2020-02-13 12:30:00,58.45,58.48,58.41,58.41,15900.0,54.7063,54.7344,54.6689,54.6689,15900.0
2020-02-13 12:40:00,58.41,58.42,58.3,58.38,18866.0,54.6689,54.6783,54.5659,54.6408,18866.0
2020-02-13 12:50:00,58.39,58.42,58.38,58.41,31118.0,54.6502,54.6783,54.6408,54.6689,31118.0
2020-02-13 13:00:00,58.4,58.48,58.39,58.39,38313.0,54.6595,54.7344,54.6502,54.6502,38313.0
2020-02-13 13:10:00,58.39,58.41,58.35,58.38,24470.0,54.6502,54.6689,54.6127,54.6408,24470.0
2020-02-13 13:20:00,58.38,58.54,58.38,58.48,46469.0,54.6408,54.7906,54.6408,54.7344,46469.0
2020-02-13 13:30:00,58.48,58.49,58.43,58.47,35387.0,54.7344,54.7438,54.6876,54.7251,35387.0
2020-02-13 13:40:00,58.49,58.59,58.48,58.56,24702.0,54.7438,54.8374,54.7344,54.8093,24702.0
2020-02-13 13:50:00,58.56,58.57,58.5,58.56,33179.0,54.8093,54.8186,54.7531,54.8093,33179.0
2020-02-13 14:00:00,58.56,58.62,58.55,58.57,35615.0,54.8093,54.8654,54.7999,54.8186,35615.0
2020-02-13 14:10:00,58.57,58.57,58.5,58.51,43650.0,54.8186,54.8186,54.7531,54.7625,43650.0
2020-02-13 14:20:00,58.51,58.62,58.5,58.58,36464.0,54.7625,54.8654,54.7531,54.828,36464.0
2020-02-13 14:30:00,58.58,58.62,58.57,58.58,35915.0,54.828,54.8654,54.8186,54.828,35915.0
2020-02-13 14:40:00,58.57,58.57,58.49,58.49,37514.0,54.8186,54.8186,54.7438,54.7438,37514.0
2020-02-13 14:50:00,58.5,58.54,58.47,58.48,41524.0,54.7531,54.7906,54.7251,54.7344,41524.0
2020-02-13 15:00:00,58.49,58.56,58.47,58.49,55735.0,54.7438,54.8093,54.7251,54.7438,55735.0
2020-02-13 15:10:00,58.5,58.59,58.49,58.59,39904.0,54.7531,54.8374,54.7438,54.8374,39904.0
2020-02-13 15:20:00,58.58,58.59,58.54,58.58,43440.0,54.828,54.8374,54.7906,54.828,43440.0
2020-02-13 15:30:00,58.59,58.59,58.52,58.55,57417.0,54.8374,54.8374,54.7719,54.7999,57417.0
2020-02-13 15:40:00,58.55,58.62,58.53,58.61,64188.0,54.7999,54.8654,54.7812,54.8561,64188.0
2020-02-13 15:50:00,58.61,58.69,58.54,58.54,223983.0,54.8561,54.931,54.7906,54.7906,223983.0
2020-02-14 09:30:00,58.68,58.83,58.57,58.68,59732.0,54.9216,55.062,54.8186,54.9216,59732.0
2020-02-14 09:40:00,58.75,58.77,58.6,58.6,30716.0,54.9871,55.0058,54.8467,54.8467,30716.0
2020-02-14 09:50:00,58.6,58.68,58.54,58.63,33218.0,54.8467,54.9216,54.7906,54.8748,33218.0
2020-02-14 10:00:00,58.65,58.65,58.59,58.63,9230.0,54.8935,54.8935,54.8374,54.8748,9230.0
2020-02-14 10:10:00,58.63,58.72,58.6,58.72,22181.0,54.8748,54.959,54.8467,54.959,22181.0
2020-02-14 10:20:00,58.73,58.8,58.7,58.78,25273.0,54.9684,55.0339,54.9403,55.0152,25273.0
2020-02-14 10:30:00,58.78,58.81,58.69,58.7,26088.0,55.0152,55.0433,54.931,54.9403,26088.0
2020-02-14 10:40:00,58.69,58.69,58.65,58.68,29930.0,54.931,54.931,54.8935,54.9216,29930.0
2020-02-14 10:50:00,58.69,58.74,58.62,58.74,32800.0,54.931,54.9778,54.8654,54.9778,32800.0
2020-02-14 11:00:00,58.74,58.76,58.59,58.64,34861.0,54.9778,54.9965,54.8374,54.8842,34861.0
2020-02-14 11:10:00,58.65,58.79,58.64,58.74,24222.0,54.8935,55.0246,54.8842,54.9778,24222.0
2020-02-14 11:20:00,58.74,58.79,58.72,58.73,30057.0,54.9778,55.0246,54.959,54.9684,30057.0
2020-02-14 11:30:00,58.72,58.76,58.7,58.74,26928.0,54.959,54.9965,54.9403,54.9778,26928.0
2020-02-14 11:40:00,58.73,58.76,58.64,58.67,33872.0,54.9684,54.9965,54.8842,54.9122,33872.0
2020-02-14 11:50:00,58.65,58.68,58.64,58.67,12242.0,54.8935,54.9216,54.8842,54.9122,12242.0
2020-02-14 12:00:00,58.65,58.73,58.65,58.71,32223.0,54.8935,54.9684,54.8935,54.9497,32223.0
2020-02-14 12:10:00,58.71,58.71,58.65,58.66,20675.0,54.9497,54.9497,54.8935,54.9029,20675.0
2020-02-14 12:20:00,58.65,58.65,58.59,58.62,17725.0,54.8935,54.8935,54.8374,54.8654,17725.0
2020-02-14 12:30:00,58.6,58.65,58.52,58.55,66729.0,54.8467,54.8935,54.7719,54.7999,66729.0
2020-02-14 12:40:00,58.55,58.56,58.38,58.44,35534.0,54.7999,54.8093,54.6408,54.697,35534.0
2020-02-14 12:50:00,58.46,58.51,58.4,58.5,35655.0,54.7157,54.7625,54.6595,54.7531,35655.0
2020-02-14 13:00:00,58.49,58.53,58.47,58.48,23106.0,54.7438,54.7812,54.7251,54.7344,23106.0
2020-02-14 13:10:00,58.48,58.49,58.28,58.29,52521.0,54.7344,54.7438,54.5472,54.5566,52521.0
2020-02-14 13:20:00,58.29,58.39,58.26,58.31,28669.0,54.5566,54.6502,54.5285,54.5753,28669.0
2020-02-14 13:30:00,58.31,58.36,58.26,58.28,44820.0,54.5753,54.6221,54.5285,54.5472,44820.0
2020-02-14 13:40:00,58.27,58.3,58.23,58.23,24691.0,54.5379,54.5659,54.5004,54.5004,24691.0
2020-02-14 13:50:00,58.24,58.25,58.19,58.23,20594.0,54.5098,54.5191,54.463,54.5004,20594.0
2020-02-14 14:00:00,58.22,58.25,58.12,58.14,59677.0,54.4911,54.5191,54.3975,54.4162,59677.0
2020-02-14 14:10:00,58.14,58.19,58.04,58.08,23174.0,54.4162,54.463,54.3226,54.36,23174.0
2020-02-14 14:20:00,58.09,58.1,58.02,58.03,24098.0,54.3694,54.3788,54.3039,54.3132,24098.0
2020-02-14 14:30:00,58.03,58.17,58.02,58.11,34209.0,54.3132,54.4443,54.3039,54.3881,34209.0
2020-02-14 14:40:00,58.09,58.1,58.04,58.06,23173.0,54.3694,54.3788,54.3226,54.3413,23173.0
2020-02-14 14:50:00,58.07,58.07,57.96,57.99,31513.0,54.3507,54.3507,54.2477,54.2758,31513.0
2020-02-14 15:00:00,58.0,58.01,57.95,57.97,21521.0,54.2852,54.2945,54.2384,54.2571,21521.0
2020-02-14 15:10:00,57.97,57.98,57.89,57.93,25940.0,54.2571,54.2664,54.1822,54.2196,25940.0
2020-02-14 15:20:00,57.94,58.0,57.93,57.99,27129.0,54.229,54.2852,54.2196,54.2758,27129.0
2020-02-14 15:30:00,57.99,58.01,57.93,57.98,46269.0,54.2758,54.2945,54.2196,54.2664,46269.0
2020-02-14 15:40:00,57.97,58.02,57.92,57.95,67630.0,54.2571,54.3039,54.2103,54.2384,67630.0
2020-02-14 15:50:00,57.95,57.99,57.91,57.98,247726.0,54.2384,54.2758,54.2009,54.2664,247726.0
2020-02-18 09:30:00,58.0,58.18,57.76,57.96,107505.0,54.2852,54.4536,54.0605,54.2477,107505.0
2020-02-18 09:40:00,57.94,58.34,57.9,58.23,32232.0,54.229,54.6034,54.1916,54.5004,32232.0
2020-02-18 09:50:00,58.22,58.24,57.98,57.99,36488.0,54.4911,54.5098,54.2664,54.2758,36488.0
2020-02-18 10:00:00,57.97,58.04,57.88,58.02,34497.0,54.2571,54.3226,54.1728,54.3039,34497.0
2020-02-18 10:10:00,58.02,58.04,57.85,57.85,25303.0,54.3039,54.3226,54.1448,54.1448,25303.0
2020-02-18 10:20:00,57.86,57.88,57.7,57.7,30451.0,54.1541,54.1728,54.0044,54.0044,30451.0
2020-02-18 10:30:00,57.7,57.85,57.7,57.85,30462.0,54.0044,54.1448,54.0044,54.1448,30462.0
2020-02-18 10:40:00,57.85,57.94,57.8,57.89,21733.0,54.1448,54.229,54.098,54.1822,21733.0
2020-02-18 10:50:00,57.89,57.91,57.81,57.86,23270.0,54.1822,54.2009,54.1073,54.1541,23270.0
2020-02-18 11:00:00,57.87,57.87,57.75,57.78,34013.0,54.1635,54.1635,54.0512,54.0792,34013.0
2020-02-18 11:10:00,57.78,57.8,57.73,57.75,23986.0,54.0792,54.098,54.0325,54.0512,23986.0
2020-02-18 11:20:00,57.74,57.78,57.65,57.68,19619.0,54.0418,54.0792,53.9576,53.9857,19619.0
2020-02-18 11:30:00,57.68,57.71,57.6,57.61,18410.0,53.9857,54.0137,53.9108,53.9201,18410.0
2020-02-18 11:40:00,57.6,57.62,57.45,57.49,33466.0,53.9108,53.9295,53.7704,53.8078,33466.0
2020-02-18 11:50:00,57.49,57.51,57.44,57.44,24295.0,53.8078,53.8265,53.761,53.761,24295.0
2020-02-18 12:00:00,57.45,57.46,57.38,57.44,32677.0,53.7704,53.7797,53.7049,53.761,32677.0
2020-02-18 12:10:00,57.44,57.5,57.41,57.46,83321.0,53.761,53.8172,53.7329,53.7797,83321.0
2020-02-18 12:20:00,57.45,57.46,57.41,57.45,17681.0,53.7704,53.7797,53.7329,53.7704,17681.0
2020-02-18 12:30:00,57.45,57.52,57.44,57.5,51221.0,53.7704,53.8359,53.761,53.8172,51221.0
2020-02-18 12:40:00,57.5,57.62,57.48,57.59,26704.0,53.8172,53.9295,53.7985,53.9014,26704.0
2020-02-18 12:50:00,57.58,57.63,57.55,57.62,23095.0,53.8921,53.9389,53.864,53.9295,23095.0
2020-02-18 13:00:00,57.64,57.75,57.64,57.7,19575.0,53.9482,54.0512,53.9482,54.0044,19575.0
2020-02-18 13:10:00,57.7,57.7,57.64,57.67,19060.0,54.0044,54.0044,53.9482,53.9763,19060.0
2020-02-18 13:20:00,57.66,57.69,57.63,57.67,9707.0,53.9669,53.995,53.9389,53.9763,9707.0
2020-02-18 13:30:00,57.66,57.67,57.57,57.57,22301.0,53.9669,53.9763,53.8827,53.8827,22301.0
2020-02-18 13:40:00,57.56,57.6,57.52,57.58,27710.0,53.8733,53.9108,53.8359,53.8921,27710.0
2020-02-18 13:50:00,57.59,57.6,57.51,57.59,23446.0,53.9014,53.9108,53.8265,53.9014,23446.0
2020-02-18 14:00:00,57.58,57.62,57.51,57.55,25901.0,53.8921,53.9295,53.8265,53.864,25901.0
2020-02-18 14:10:00,57.56,57.61,57.53,57.59,19301.0,53.8733,53.9201,53.8453,53.9014,19301.0
2020-02-18 14:20:00,57.6,57.65,57.55,57.62,28286.0,53.9108,53.9576,53.864,53.9295,28286.0
2020-02-18 14:30:00,57.63,57.65,57.6,57.63,38192.0,53.9389,53.9576,53.9108,53.9389,38192.0
2020-02-18 14:40:00,57.63,57.67,57.61,57.67,41442.0,53.9389,53.9763,53.9201,53.9763,41442.0
2020-02-18 14:50:00,57.66,57.67,57.62,57.66,31339.0,53.9669,53.9763,53.9295,53.9669,31339.0
2020-02-18 15:00:00,57.67,57.68,57.64,57.64,29663.0,53.9763,53.9857,53.9482,53.9482,29663.0
2020-02-18 15:10:00,57.64,57.72,57.63,57.71,86544.0,53.9482,54.0231,53.9389,54.0137,86544.0
2020-02-18 15:20:00,57.71,57.74,57.68,57.73,45761.0,54.0137,54.0418,53.9857,54.0325,45761.0
2020-02-18 15:30:00,57.73,57.76,57.64,57.7,64113.0,54.0325,54.0605,53.9482,54.0044,64113.0
2020-02-18 15:40:00,57.7,57.77,57.67,57.67,82552.0,54.0044,54.0699,53.9763,53.9763,82552.0
2020-02-18 15:50:00,57.67,57.71,57.59,57.6,288892.0,53.9763,54.0137,53.9014,53.9108,288892.0
2020-02-19 09:30:00,57.68,57.74,57.47,57.73,40017.0,53.9857,54.0418,53.7891,54.0325,40017.0
2020-02-19 09:40:00,57.72,57.72,57.44,57.6,30064.0,54.0231,54.0231,53.761,53.9108,30064.0
2020-02-19 09:50:00,57.58,57.7,57.54,57.57,24450.0,53.8921,54.0044,53.8546,53.8827,24450.0
2020-02-19 10:00:00,57.58,57.61,57.51,57.51,25209.0,53.8921,53.9201,53.8265,53.8265,25209.0
2020-02-19 10:10:00,57.52,57.61,57.47,57.48,24679.0,53.8359,53.9201,53.7891,53.7985,24679.0
2020-02-19 10:20:00,57.49,57.54,57.45,57.46,18979.0,53.8078,53.8546,53.7704,53.7797,18979.0
2020-02-19 10:30:00,57.46,57.47,57.31,57.31,20840.0,53.7797,53.7891,53.6394,53.6394,20840.0
2020-02-19 10:40:00,57.31,57.4,57.29,57.38,31466.0,53.6394,53.7236,53.6206,53.7049,31466.0
2020-02-19 10:50:00,57.39,57.5,57.38,57.5,28943.0,53.7142,53.8172,53.7049,53.8172,28943.0
2020-02-19 11:00:00,57.49,57.52,57.43,57.51,19461.0,53.8078,53.8359,53.7517,53.8265,19461.0
2020-02-19 11:10:00,57.5,57.52,57.47,57.48,25957.0,53.8172,53.8359,53.7891,53.7985,25957.0
2020-02-19 11:20:00,57.48,57.56,57.47,57.54,34638.0,53.7985,53.8733,53.7891,53.8546,34638.0
2020-02-19 11:30:00,57.54,57.55,57.49,57.51,14709.0,53.8546,53.864,53.8078,53.8265,14709.0
2020-02-19 11:40:00,57.52,57.52,57.39,57.49,34964.0,53.8359,53.8359,53.7142,53.8078,34964.0
2020-02-19 11:50:00,57.49,57.5,57.42,57.42,22362.0,53.8078,53.8172,53.7423,53.7423,22362.0
2020-02-19 12:00:00,57.43,57.5,57.42,57.49,118675.0,53.7517,53.8172,53.7423,53.8078,118675.0
2020-02-19 12:10:00,57.48,57.5,57.4,57.42,21083.0,53.7985,53.8172,53.7236,53.7423,21083.0
2020-02-19 12:20:00,57.42,57.44,57.35,57.37,30522.0,53.7423,53.761,53.6768,53.6955,30522.0
2020-02-19 12:30:00,57.37,57.42,57.36,57.39,19608.0,53.6955,53.7423,53.6861,53.7142,19608.0
2020-02-19 12:40:00,57.39,57.44,57.38,57.4,17807.0,53.7142,53.761,53.7049,53.7236,17807.0
2020-02-19 12:50:00,57.41,57.42,57.34,57.35,18744.0,53.7329,53.7423,53.6674,53.6768,18744.0
2020-02-19 13:00:00,57.36,57.39,57.34,57.39,15067.0,53.6861,53.7142,53.6674,53.7142,15067.0
2020-02-19 13:10:00,57.4,57.41,57.33,57.39,30778.0,53.7236,53.7329,53.6581,53.7142,30778.0
2020-02-19 13:20:00,57.38,57.42,57.34,57.38,19700.0,53.7049,53.7423,53.6674,53.7049,19700.0
2020-02-19 13:30:00,57.38,57.39,57.34,57.36,16115.0,53.7049,53.7142,53.6674,53.6861,16115.0
2020-02-19 13:40:00,57.35,57.37,57.32,57.33,22842.0,53.6768,53.6955,53.6487,53.6581,22842.0
2020-02-19 13:50:00,57.32,57.39,57.3,57.39,30097.0,53.6487,53.7142,53.63,53.7142,30097.0
2020-02-19 14:00:00,57.39,57.4,57.32,57.34,25110.0,53.7142,53.7236,53.6487,53.6674,25110.0
2020-02-19 14:10:00,57.34,57.34,57.28,57.3,19003.0,53.6674,53.6674,53.6113,53.63,19003.0
2020-02-19 14:20:00,57.3,57.31,57.21,57.21,24503.0,53.63,53.6394,53.5458,53.5458,24503.0
2020-02-19 14:30:00,57.22,57.24,57.18,57.19,26460.0,53.5551,53.5738,53.5177,53.527,26460.0
2020-02-19 14:40:00,57.2,57.22,57.18,57.21,31492.0,53.5364,53.5551,53.5177,53.5458,31492.0
2020-02-19 14:50:00,57.2,57.27,57.19,57.23,30295.0,53.5364,53.6019,53.527,53.5645,30295.0
2020-02-19 15:00:00,57.23,57.24,57.17,57.19,27781.0,53.5645,53.5738,53.5083,53.527,27781.0
2020-02-19 15:10:00,57.19,57.21,57.15,57.2,24323.0,53.527,53.5458,53.4896,53.5364,24323.0
2020-02-19 15:20:00,57.2,57.21,57.16,57.19,39520.0,53.5364,53.5458,53.499,53.527,39520.0
2020-02-19 15:30:00,57.18,57.22,57.14,57.15,68526.0,53.5177,53.5551,53.4802,53.4896,68526.0
2020-02-19 15:40:00,57.15,57.18,57.14,57.16,75785.0,53.4896,53.5177,53.4802,53.499,75785.0
2020-02-19 15:50:00,57.15,57.21,57.07,57.08,302543.0,53.4896,53.5458,53.4147,53.4241,302543.0
2020-02-20 09:30:00,57.04,57.21,56.94,57.19,77927.0,53.3866,53.5458,53.293,53.527,77927.0
2020-02-20 09:40:00,57.19,57.24,56.98,57.11,36182.0,53.527,53.5738,53.3305,53.4522,36182.0
2020-02-20 09:50:00,57.11,57.33,57.1,57.29,28929.0,53.4522,53.6581,53.4428,53.6206,28929.0
2020-02-20 10:00:00,57.29,57.42,57.2,57.41,51102.0,53.6206,53.7423,53.5364,53.7329,51102.0
2020-02-20 10:10:00,57.41,57.51,57.34,57.44,47208.0,53.7329,53.8265,53.6674,53.761,47208.0
2020-02-20 10:20:00,57.43,57.44,57.36,57.4,29403.0,53.7517,53.761,53.6861,53.7236,29403.0
2020-02-20 10:30:00,57.4,57.46,57.36,57.45,34190.0,53.7236,53.7797,53.6861,53.7704,34190.0
2020-02-20 10:40:00,57.45,57.48,57.37,57.37,71953.0,53.7704,53.7985,53.6955,53.6955,71953.0
2020-02-20 10:50:00,57.36,57.36,57.23,57.28,71205.0,53.6861,53.6861,53.5645,53.6113,71205.0
2020-02-20 11:00:00,57.26,57.32,57.23,57.27,26921.0,53.5926,53.6487,53.5645,53.6019,26921.0
2020-02-20 11:10:00,57.27,57.27,57.05,57.08,43824.0,53.6019,53.6019,53.396,53.4241,43824.0
2020-02-20 11:20:00,57.08,57.16,57.0,57.02,28559.0,53.4241,53.499,53.3492,53.3679,28559.0
2020-02-20 11:30:00,57.02,57.03,56.71,56.83,60456.0,53.3679,53.3773,53.0778,53.1901,60456.0
2020-02-20 11:40:00,56.82,56.95,56.78,56.86,84242.0,53.1807,53.3024,53.1433,53.2182,84242.0
2020-02-20 11:50:00,56.84,56.98,56.84,56.88,39394.0,53.1995,53.3305,53.1995,53.2369,39394.0
2020-02-20 12:00:00,56.86,56.89,56.75,56.82,35786.0,53.2182,53.2463,53.1152,53.1807,35786.0
2020-02-20 12:10:00,56.82,56.97,56.82,56.88,36896.0,53.1807,53.3211,53.1807,53.2369,36896.0
2020-02-20 12:20:00,56.87,56.94,56.85,56.9,26936.0,53.2275,53.293,53.2088,53.2556,26936.0
2020-02-20 12:30:00,56.91,56.98,56.86,56.98,32001.0,53.265,53.3305,53.2182,53.3305,32001.0
2020-02-20 12:40:00,56.98,57.02,56.91,56.96,34230.0,53.3305,53.3679,53.265,53.3118,34230.0
2020-02-20 12:50:00,56.96,56.99,56.91,56.93,23320.0,53.3118,53.3398,53.265,53.2837,23320.0
2020-02-20 13:00:00,56.94,56.96,56.88,56.93,25048.0,53.293,53.3118,53.2369,53.2837,25048.0
2020-02-20 13:10:00,56.94,57.02,56.9,56.9,26371.0,53.293,53.3679,53.2556,53.2556,26371.0
2020-02-20 13:20:00,56.91,56.92,56.81,56.82,117593.0,53.265,53.2743,53.1714,53.1807,117593.0
2020-02-20 13:30:00,56.83,56.9,56.83,56.87,139471.0,53.1901,53.2556,53.1901,53.2275,139471.0
2020-02-20 13:40:00,56.86,56.98,56.83,56.91,50644.0,53.2182,53.3305,53.1901,53.265,50644.0
2020-02-20 13:50:00,56.92,56.93,56.88,56.91,19458.0,53.2743,53.2837,53.2369,53.265,19458.0
2020-02-20 14:00:00,56.92,56.96,56.89,56.89,16120.0,53.2743,53.3118,53.2463,53.2463,16120.0
2020-02-20 14:10:00,56.91,56.96,56.88,56.9,34460.0,53.265,53.3118,53.2369,53.2556,34460.0
2020-02-20 14:20:00,56.91,56.97,56.9,56.93,29854.0,53.265,53.3211,53.2556,53.2837,29854.0
2020-02-20 14:30:00,56.94,57.03,56.93,57.02,22883.0,53.293,53.3773,53.2837,53.3679,22883.0
2020-02-20 14:40:00,57.03,57.04,56.96,56.98,28764.0,53.3773,53.3866,53.3118,53.3305,28764.0
2020-02-20 14:50:00,56.98,57.05,56.95,57.02,28559.0,53.3305,53.396,53.3024,53.3679,28559.0
2020-02-20 15:00:00,57.02,57.04,56.99,57.0,49226.0,53.3679,53.3866,53.3398,53.3492,49226.0
2020-02-20 15:10:00,57.0,57.05,56.94,57.05,27195.0,53.3492,53.396,53.293,53.396,27195.0
2020-02-20 15:20:00,57.04,57.06,57.01,57.02,24552.0,53.3866,53.4054,53.3586,53.3679,24552.0
2020-02-20 15:30:00,57.03,57.06,56.98,57.0,50877.0,53.3773,53.4054,53.3305,53.3492,50877.0
2020-02-20 15:40:00,57.01,57.03,56.95,56.95,40152.0,53.3586,53.3773,53.3024,53.3024,40152.0
2020-02-20 15:50:00,56.94,57.02,56.92,56.93,175636.0,53.293,53.3679,53.2743,53.2837,175636.0
2020-02-21 09:30:00,56.53,56.8,56.33,56.39,160345.0,52.9093,53.162,52.7221,52.7783,160345.0
2020-02-21 09:40:00,56.37,56.37,55.81,55.94,65274.0,52.7596,52.7596,52.2354,52.3571,65274.0
2020-02-21 09:50:00,56.0,56.2,56.0,56.14,46511.0,52.4133,52.6004,52.4133,52.5443,46511.0
2020-02-21 10:00:00,56.15,56.15,55.87,55.99,44714.0,52.5536,52.5536,52.2916,52.4039,44714.0
2020-02-21 10:10:00,55.99,55.99,55.81,55.89,38166.0,52.4039,52.4039,52.2354,52.3103,38166.0
2020-02-21 10:20:00,55.89,55.91,55.66,55.68,46527.0,52.3103,52.329,52.095,52.1138,46527.0
2020-02-21 10:30:00,55.68,55.71,55.54,55.59,53820.0,52.1138,52.1418,51.9827,52.0295,53820.0
2020-02-21 10:40:00,55.57,55.58,55.46,55.52,24467.0,52.0108,52.0202,51.9078,51.964,24467.0
2020-02-21 10:50:00,55.54,55.76,55.53,55.75,41921.0,51.9827,52.1886,51.9734,52.1793,41921.0
2020-02-21 11:00:00,55.74,55.8,55.7,55.7,26155.0,52.1699,52.2261,52.1325,52.1325,26155.0
2020-02-21 11:10:00,55.71,55.73,55.67,55.67,23659.0,52.1418,52.1605,52.1044,52.1044,23659.0
2020-02-21 11:20:00,55.67,55.75,55.67,55.74,26871.0,52.1044,52.1793,52.1044,52.1699,26871.0
2020-02-21 11:30:00,55.73,55.75,55.6,55.67,18554.0,52.1605,52.1793,52.0389,52.1044,18554.0
2020-02-21 11:40:00,55.67,55.82,55.66,55.78,21722.0,52.1044,52.2448,52.095,52.2073,21722.0
2020-02-21 11:50:00,55.78,55.99,55.78,55.98,35561.0,52.2073,52.4039,52.2073,52.3945,35561.0
2020-02-21 12:00:00,55.97,56.08,55.97,56.02,25886.0,52.3852,52.4881,52.3852,52.432,25886.0
2020-02-21 12:10:00,56.03,56.13,56.02,56.13,25745.0,52.4413,52.5349,52.432,52.5349,25745.0
2020-02-21 12:20:00,56.13,56.16,56.05,56.15,43882.0,52.5349,52.563,52.4601,52.5536,43882.0
2020-02-21 12:30:00,56.15,56.15,56.11,56.12,15607.0,52.5536,52.5536,52.5162,52.5256,15607.0
2020-02-21 12:40:00,56.13,56.13,56.03,56.07,22802.0,52.5349,52.5349,52.4413,52.4788,22802.0
2020-02-21 12:50:00,56.07,56.13,56.06,56.13,14152.0,52.4788,52.5349,52.4694,52.5349,14152.0
2020-02-21 13:00:00,56.14,56.16,56.09,56.12,98480.0,52.5443,52.563,52.4975,52.5256,98480.0
2020-02-21 13:10:00,56.13,56.23,56.1,56.23,17736.0,52.5349,52.6285,52.5069,52.6285,17736.0
2020-02-21 13:20:00,56.23,56.27,56.2,56.25,24590.0,52.6285,52.666,52.6004,52.6472,24590.0
2020-02-21 13:30:00,56.24,56.24,56.15,56.19,23527.0,52.6379,52.6379,52.5536,52.5911,23527.0
2020-02-21 13:40:00,56.2,56.29,56.2,56.28,36731.0,52.6004,52.6847,52.6004,52.6753,36731.0
2020-02-21 13:50:00,56.29,56.39,56.29,56.38,46841.0,52.6847,52.7783,52.6847,52.7689,46841.0
2020-02-21 14:00:00,56.37,56.41,56.35,56.4,26173.0,52.7596,52.797,52.7408,52.7876,26173.0
2020-02-21 14:10:00,56.39,56.46,56.35,56.43,45581.0,52.7783,52.8438,52.7408,52.8157,45581.0
2020-02-21 14:20:00,56.42,56.45,56.37,56.44,24207.0,52.8064,52.8344,52.7596,52.8251,24207.0
2020-02-21 14:30:00,56.43,56.49,56.4,56.44,26370.0,52.8157,52.8719,52.7876,52.8251,26370.0
2020-02-21 14:40:00,56.42,56.46,56.39,56.39,23185.0,52.8064,52.8438,52.7783,52.7783,23185.0
2020-02-21 14:50:00,56.38,56.42,56.31,56.34,35045.0,52.7689,52.8064,52.7034,52.7315,35045.0
2020-02-21 15:00:00,56.35,56.43,56.33,56.42,31626.0,52.7408,52.8157,52.7221,52.8064,31626.0
2020-02-21 15:10:00,56.42,56.49,56.42,56.44,38003.0,52.8064,52.8719,52.8064,52.8251,38003.0
2020-02-21 15:20:00,56.44,56.44,56.35,56.36,38496.0,52.8251,52.8251,52.7408,52.7502,38496.0
2020-02-21 15:30:00,56.36,56.39,56.3,56.35,46859.0,52.7502,52.7783,52.694,52.7408,46859.0
2020-02-21 15:40:00,56.35,56.46,56.34,56.42,63850.0,52.7408,52.8438,52.7315,52.8064,63850.0
2020-02-21 15:50:00,56.43,56.54,56.42,56.52,117219.0,52.8157,52.9187,52.8064,52.8999,117219.0
2020-02-24 09:30:00,54.87,54.99,54.28,54.71,295033.0,51.3556,51.4679,50.8034,51.2059,295033.0
2020-02-24 09:40:00,54.7,54.72,54.14,54.14,118979.0,51.1965,51.2152,50.6724,50.6724,118979.0
2020-02-24 09:50:00,54.15,54.27,54.07,54.23,108385.0,50.6817,50.7941,50.6069,50.7566,108385.0
2020-02-24 10:00:00,54.22,54.32,54.13,54.24,102709.0,50.7473,50.8409,50.663,50.766,102709.0
2020-02-24 10:10:00,54.24,54.46,54.21,54.36,163375.0,50.766,50.9719,50.7379,50.8783,163375.0
2020-02-24 10:20:00,54.35,54.36,53.85,53.85,138649.0,50.8689,50.8783,50.401,50.401,138649.0
2020-02-24 10:30:00,53.84,53.85,53.69,53.76,127891.0,50.3916,50.401,50.2512,50.3167,127891.0
2020-02-24 10:40:00,53.76,53.96,53.66,53.87,115044.0,50.3167,50.5039,50.2231,50.4197,115044.0
2020-02-24 10:50:00,53.87,54.04,53.87,53.98,108441.0,50.4197,50.5788,50.4197,50.5226,108441.0
2020-02-24 11:00:00,53.99,54.07,53.88,54.0,107387.0,50.532,50.6069,50.429,50.5414,107387.0
2020-02-24 11:10:00,54.01,54.16,53.95,54.13,78808.0,50.5507,50.6911,50.4946,50.663,78808.0
2020-02-24 11:20:00,54.13,54.23,54.08,54.1,71300.0,50.663,50.7566,50.6162,50.6349,71300.0
2020-02-24 11:30:00,54.11,54.24,54.11,54.18,64395.0,50.6443,50.766,50.6443,50.7098,64395.0
2020-02-24 11:40:00,54.18,54.18,53.94,54.03,85242.0,50.7098,50.7098,50.4852,50.5694,85242.0
2020-02-24 11:50:00,54.04,54.11,53.89,53.96,83097.0,50.5788,50.6443,50.4384,50.5039,83097.0
2020-02-24 12:00:00,53.95,54.0,53.9,53.95,51840.0,50.4946,50.5414,50.4478,50.4946,51840.0
2020-02-24 12:10:00,53.97,54.01,53.87,54.0,62446.0,50.5133,50.5507,50.4197,50.5414,62446.0
2020-02-24 12:20:00,54.0,54.01,53.93,53.96,56386.0,50.5414,50.5507,50.4758,50.5039,56386.0
2020-02-24 12:30:00,53.94,53.97,53.84,53.97,59692.0,50.4852,50.5133,50.3916,50.5133,59692.0
2020-02-24 12:40:00,53.97,54.01,53.8,53.8,51646.0,50.5133,50.5507,50.3542,50.3542,51646.0
2020-02-24 12:50:00,53.8,53.81,53.6,53.62,64047.0,50.3542,50.3635,50.167,50.1857,64047.0
2020-02-24 13:00:00,53.61,53.64,53.47,53.51,104677.0,50.1763,50.2044,50.0453,50.0827,104677.0
2020-02-24 13:10:00,53.51,53.57,53.35,53.39,80220.0,50.0827,50.1389,49.933,49.9704,80220.0
2020-02-24 13:20:00,53.39,53.63,53.37,53.63,63279.0,49.9704,50.1951,49.9517,50.1951,63279.0
2020-02-24 13:30:00,53.63,53.67,53.57,53.66,104372.0,50.1951,50.2325,50.1389,50.2231,104372.0
2020-02-24 13:40:00,53.66,53.75,53.62,53.72,40644.0,50.2231,50.3074,50.1857,50.2793,40644.0
2020-02-24 13:50:00,53.73,53.75,53.62,53.73,66625.0,50.2886,50.3074,50.1857,50.2886,66625.0
2020-02-24 14:00:00,53.72,53.78,53.61,53.62,60021.0,50.2793,50.3354,50.1763,50.1857,60021.0
2020-02-24 14:10:00,53.61,53.75,53.59,53.68,234820.0,50.1763,50.3074,50.1576,50.2418,234820.0
2020-02-24 14:20:00,53.68,53.95,53.68,53.93,105048.0,50.2418,50.4946,50.2418,50.4758,105048.0
2020-02-24 14:30:00,53.92,54.09,53.91,54.09,282832.0,50.4665,50.6256,50.4571,50.6256,282832.0
2020-02-24 14:40:00,54.08,54.25,54.04,54.25,153509.0,50.6162,50.7753,50.5788,50.7753,153509.0
2020-02-24 14:50:00,54.25,54.36,54.2,54.28,99361.0,50.7753,50.8783,50.7285,50.8034,99361.0
2020-02-24 15:00:00,54.3,54.5,54.24,54.26,96597.0,50.8221,51.0093,50.766,50.7847,96597.0
2020-02-24 15:10:00,54.26,54.27,54.12,54.17,165199.0,50.7847,50.7941,50.6537,50.7005,165199.0
2020-02-24 15:20:00,54.16,54.32,54.15,54.29,541342.0,50.6911,50.8409,50.6817,50.8128,541342.0
2020-02-24 15:30:00,54.29,54.39,54.21,54.35,366846.0,50.8128,50.9064,50.7379,50.8689,366846.0
2020-02-24 15:40:00,54.35,54.53,54.29,54.34,282887.0,50.8689,51.0374,50.8128,50.8596,282887.0
2020-02-24 15:50:00,54.34,54.36,54.09,54.11,397694.0,50.8596,50.8783,50.6256,50.6443,397694.0
2020-02-25 09:30:00,54.41,54.5,54.18,54.45,100097.0,50.9251,51.0093,50.7098,50.9625,100097.0
2020-02-25 09:40:00,54.46,54.46,54.01,54.14,81689.0,50.9719,50.9719,50.5507,50.6724,81689.0
2020-02-25 09:50:00,54.13,54.27,53.84,53.92,70802.0,50.663,50.7941,50.3916,50.4665,70802.0
2020-02-25 10:00:00,53.9,53.99,53.55,53.59,84906.0,50.4478,50.532,50.1202,50.1576,84906.0
2020-02-25 10:10:00,53.59,53.59,53.26,53.31,76673.0,50.1576,50.1576,49.8487,49.8955,76673.0
2020-02-25 10:20:00,53.29,53.33,52.77,52.91,137333.0,49.8768,49.9143,49.3901,49.5212,137333.0
2020-02-25 10:30:00,52.92,53.09,52.71,52.88,106634.0,49.5305,49.6896,49.334,49.4931,106634.0
2020-02-25 10:40:00,52.87,52.88,52.55,52.59,87773.0,49.4837,49.4931,49.1842,49.2217,87773.0
2020-02-25 10:50:00,52.58,52.6,52.3,52.48,121597.0,49.2123,49.231,48.9502,49.1187,121597.0
2020-02-25 11:00:00,52.47,52.52,52.28,52.38,122159.0,49.1093,49.1561,48.9315,49.0251,122159.0
2020-02-25 11:10:00,52.38,52.46,52.09,52.17,85338.0,49.0251,49.1,48.7537,48.8286,85338.0
2020-02-25 11:20:00,52.14,52.3,52.03,52.29,103808.0,48.8005,48.9502,48.6975,48.9409,103808.0
2020-02-25 11:30:00,52.29,52.37,52.2,52.31,125499.0,48.9409,49.0158,48.8566,48.9596,125499.0
2020-02-25 11:40:00,52.32,52.36,52.11,52.28,107378.0,48.969,49.0064,48.7724,48.9315,107378.0
2020-02-25 11:50:00,52.28,52.28,52.17,52.23,82974.0,48.9315,48.9315,48.8286,48.8847,82974.0
2020-02-25 12:00:00,52.24,52.27,52.04,52.09,78557.0,48.8941,48.9222,48.7069,48.7537,78557.0
2020-02-25 12:10:00,52.06,52.14,51.95,51.97,78233.0,48.7256,48.8005,48.6227,48.6414,78233.0
2020-02-25 12:20:00,51.97,51.97,51.71,51.75,96539.0,48.6414,48.6414,48.398,48.4355,96539.0
2020-02-25 12:30:00,51.76,52.02,51.75,51.93,104001.0,48.4448,48.6882,48.4355,48.6039,104001.0
2020-02-25 12:40:00,51.94,51.94,51.53,51.54,85390.0,48.6133,48.6133,48.2296,48.2389,85390.0
2020-02-25 12:50:00,51.54,51.59,51.39,51.4,84868.0,48.2389,48.2857,48.0985,48.1079,84868.0
2020-02-25 13:00:00,51.4,51.47,51.27,51.31,130791.0,48.1079,48.1734,47.9862,48.0236,130791.0
2020-02-25 13:10:00,51.3,51.37,51.0,51.03,142742.0,48.0143,48.0798,47.7335,47.7616,142742.0
2020-02-25 13:20:00,51.02,51.03,50.67,50.69,161522.0,47.7522,47.7616,47.4246,47.4434,161522.0
2020-02-25 13:30:00,50.69,50.77,50.57,50.75,199396.0,47.4434,47.5182,47.331,47.4995,199396.0
2020-02-25 13:40:00,50.73,50.93,50.63,50.91,277837.0,47.4808,47.668,47.3872,47.6493,277837.0
2020-02-25 13:50:00,50.92,51.11,50.88,50.9,314984.0,47.6586,47.8365,47.6212,47.6399,314984.0
2020-02-25 14:00:00,50.91,50.95,50.61,50.7,307526.0,47.6493,47.6867,47.3685,47.4527,307526.0
2020-02-25 14:10:00,50.72,50.81,50.45,50.51,183201.0,47.4714,47.5557,47.2187,47.2749,183201.0
2020-02-25 14:20:00,50.5,50.55,50.26,50.27,130250.0,47.2655,47.3123,47.0409,47.0503,130250.0
2020-02-25 14:30:00,50.27,50.46,50.23,50.25,172672.0,47.0503,47.2281,47.0128,47.0315,172672.0
2020-02-25 14:40:00,50.26,50.63,50.26,50.58,116592.0,47.0409,47.3872,47.0409,47.3404,116592.0
2020-02-25 14:50:00,50.59,50.85,50.53,50.8,272268.0,47.3498,47.5931,47.2936,47.5463,272268.0
2020-02-25 15:00:00,50.8,50.87,50.52,50.61,302187.0,47.5463,47.6118,47.2842,47.3685,302187.0
2020-02-25 15:10:00,50.6,50.61,50.29,50.36,189590.0,47.3591,47.3685,47.069,47.1345,189590.0
2020-02-25 15:20:00,50.36,50.39,50.18,50.27,312441.0,47.1345,47.1626,46.966,47.0503,312441.0
2020-02-25 15:30:00,50.26,50.26,49.75,49.77,385018.0,47.0409,47.0409,46.5636,46.5823,385018.0
2020-02-25 15:40:00,49.77,50.02,49.74,49.74,440555.0,46.5823,46.8163,46.5542,46.5542,440555.0
2020-02-25 15:50:00,49.74,49.79,49.55,49.67,1050527.0,46.5542,46.601,46.3764,46.4887,1050527.0
2020-02-26 09:30:00,50.09,50.14,49.46,49.93,361517.0,46.8818,46.9286,46.2921,46.732,361517.0
2020-02-26 09:40:00,49.89,50.04,49.69,49.73,169566.0,46.6946,46.835,46.5074,46.5448,169566.0
2020-02-26 09:50:00,49.73,49.77,49.54,49.63,121325.0,46.5448,46.5823,46.367,46.4512,121325.0
2020-02-26 10:00:00,49.62,49.64,49.41,49.46,163069.0,46.4419,46.4606,46.2453,46.2921,163069.0
2020-02-26 10:10:00,49.47,50.0,49.38,49.95,154313.0,46.3015,46.7975,46.2173,46.7508,154313.0
2020-02-26 10:20:00,49.95,50.0,49.79,49.87,105503.0,46.7508,46.7975,46.601,46.6759,105503.0
2020-02-26 10:30:00,49.86,50.19,49.82,50.06,130030.0,46.6665,46.9754,46.6291,46.8537,130030.0
2020-02-26 10:40:00,50.05,50.48,50.05,50.18,201225.0,46.8443,47.2468,46.8443,46.966,201225.0
2020-02-26 10:50:00,50.19,50.36,50.13,50.15,93481.0,46.9754,47.1345,46.9192,46.9379,93481.0
2020-02-26 11:00:00,50.15,50.16,49.99,50.0,108010.0,46.9379,46.9473,46.7882,46.7975,108010.0
2020-02-26 11:10:00,50.0,50.12,49.92,50.1,122765.0,46.7975,46.9099,46.7227,46.8911,122765.0
2020-02-26 11:20:00,50.11,50.21,50.1,50.13,110315.0,46.9005,46.9941,46.8911,46.9192,110315.0
2020-02-26 11:30:00,50.13,50.14,49.94,50.02,103537.0,46.9192,46.9286,46.7414,46.8163,103537.0
2020-02-26 11:40:00,50.02,50.04,49.73,49.75,88729.0,46.8163,46.835,46.5448,46.5636,88729.0
2020-02-26 11:50:00,49.75,49.78,49.45,49.45,131719.0,46.5636,46.5916,46.2828,46.2828,131719.0
2020-02-26 12:00:00,49.46,49.49,49.15,49.19,196727.0,46.2921,46.3202,46.002,46.0394,196727.0
2020-02-26 12:10:00,49.19,49.24,48.97,49.19,187018.0,46.0394,46.0862,45.8335,46.0394,187018.0
2020-02-26 12:20:00,49.18,49.34,49.1,49.23,114745.0,46.0301,46.1798,45.9552,46.0769,114745.0
2020-02-26 12:30:00,49.24,49.37,49.22,49.22,115480.0,46.0862,46.2079,46.0675,46.0675,115480.0
2020-02-26 12:40:00,49.23,49.25,49.13,49.13,78547.0,46.0769,46.0956,45.9833,45.9833,78547.0
2020-02-26 12:50:00,49.15,49.24,49.09,49.21,76157.0,46.002,46.0862,45.9458,46.0581,76157.0
2020-02-26 13:00:00,49.21,49.23,48.99,49.0,75258.0,46.0581,46.0769,45.8522,45.8616,75258.0
2020-02-26 13:10:00,49.0,49.04,48.91,48.92,76269.0,45.8616,45.899,45.7774,45.7867,76269.0
2020-02-26 13:20:00,48.94,49.1,48.91,49.04,86797.0,45.8054,45.9552,45.7774,45.899,86797.0
2020-02-26 13:30:00,49.03,49.03,48.47,48.47,155755.0,45.8897,45.8897,45.3655,45.3655,155755.0
2020-02-26 13:40:00,48.45,48.71,48.08,48.56,253943.0,45.3468,45.5902,45.0005,45.4498,253943.0
2020-02-26 13:50:00,48.55,48.57,48.29,48.42,168138.0,45.4404,45.4591,45.1971,45.3187,168138.0
2020-02-26 14:00:00,48.42,48.78,48.37,48.63,252086.0,45.3187,45.6557,45.2719,45.5153,252086.0
2020-02-26 14:10:00,48.62,48.86,48.56,48.61,174068.0,45.5059,45.7306,45.4498,45.4966,174068.0
2020-02-26 14:20:00,48.62,48.91,48.59,48.78,135063.0,45.5059,45.7774,45.4779,45.6557,135063.0
2020-02-26 14:30:00,48.78,48.94,48.71,48.82,121521.0,45.6557,45.8054,45.5902,45.6931,121521.0
2020-02-26 14:40:00,48.83,48.88,48.72,48.8,134857.0,45.7025,45.7493,45.5995,45.6744,134857.0
2020-02-26 14:50:00,48.8,48.87,48.65,48.66,160340.0,45.6744,45.7399,45.534,45.5434,160340.0
2020-02-26 15:00:00,48.66,48.85,48.66,48.83,189708.0,45.5434,45.7212,45.5434,45.7025,189708.0
2020-02-26 15:10:00,48.84,49.07,48.82,48.98,314524.0,45.7118,45.9271,45.6931,45.8429,314524.0
2020-02-26 15:20:00,48.98,48.99,48.78,48.89,222081.0,45.8429,45.8522,45.6557,45.7586,222081.0
2020-02-26 15:30:00,48.89,49.03,48.84,49.03,258320.0,45.7586,45.8897,45.7118,45.8897,258320.0
2020-02-26 15:40:00,49.03,49.08,48.89,48.94,361942.0,45.8897,45.9365,45.7586,45.8054,361942.0
2020-02-26 15:50:00,48.95,49.02,48.85,48.86,882211.0,45.8148,45.8803,45.7212,45.7306,882211.0
2020-02-27 09:30:00,47.15,47.15,45.77,46.59,573476.0,44.1301,44.1301,42.8385,43.606,573476.0
2020-02-27 09:40:00,46.59,46.59,45.81,45.91,342449.0,43.606,43.606,42.8759,42.9695,342449.0
2020-02-27 09:50:00,45.92,46.66,45.91,46.52,413519.0,42.9789,43.6715,42.9695,43.5404,413519.0
2020-02-27 10:00:00,46.52,46.64,46.17,46.3,202663.0,43.5404,43.6528,43.2129,43.3345,202663.0
2020-02-27 10:10:00,46.29,46.62,46.07,46.19,243511.0,43.3252,43.634,43.1193,43.2316,243511.0
2020-02-27 10:20:00,46.19,46.34,45.86,45.94,282935.0,43.2316,43.372,42.9227,42.9976,282935.0
2020-02-27 10:30:00,45.95,46.31,45.64,46.26,252354.0,43.0069,43.3439,42.7168,43.2971,252354.0
2020-02-27 10:40:00,46.25,46.61,46.07,46.57,170754.0,43.2877,43.6247,43.1193,43.5872,170754.0
2020-02-27 10:50:00,46.57,47.01,46.55,47.01,147671.0,43.5872,43.9991,43.5685,43.9991,147671.0
2020-02-27 11:00:00,47.01,47.5,46.97,47.42,232241.0,43.9991,44.4577,43.9616,44.3828,232241.0
2020-02-27 11:10:00,47.42,47.63,47.25,47.49,238605.0,44.3828,44.5793,44.2237,44.4483,238605.0
2020-02-27 11:20:00,47.47,47.57,47.32,47.52,160907.0,44.4296,44.5232,44.2892,44.4764,160907.0
2020-02-27 11:30:00,47.51,47.88,47.48,47.73,124787.0,44.467,44.8133,44.439,44.6729,124787.0
2020-02-27 11:40:00,47.74,48.0,47.56,47.94,120107.0,44.6823,44.9256,44.5138,44.8695,120107.0
2020-02-27 11:50:00,47.93,48.33,47.81,48.15,163118.0,44.8601,45.2345,44.7478,45.066,163118.0
2020-02-27 12:00:00,48.13,48.59,48.06,48.56,175542.0,45.0473,45.4779,44.9818,45.4498,175542.0
2020-02-27 12:10:00,48.56,48.78,48.48,48.77,157972.0,45.4498,45.6557,45.3749,45.6463,157972.0
2020-02-27 12:20:00,48.77,48.77,48.37,48.58,195582.0,45.6463,45.6463,45.2719,45.4685,195582.0
2020-02-27 12:30:00,48.58,49.03,48.55,49.0,125996.0,45.4685,45.8897,45.4404,45.8616,125996.0
2020-02-27 12:40:00,49.01,49.07,48.73,48.86,193103.0,45.871,45.9271,45.6089,45.7306,193103.0
2020-02-27 12:50:00,48.84,49.05,48.66,48.69,238521.0,45.7118,45.9084,45.5434,45.5715,238521.0
2020-02-27 13:00:00,48.66,49.06,48.56,49.06,100437.0,45.5434,45.9178,45.4498,45.9178,100437.0
2020-02-27 13:10:00,49.05,49.21,48.89,48.92,120613.0,45.9084,46.0581,45.7586,45.7867,120613.0
2020-02-27 13:20:00,48.93,48.93,48.57,48.62,126060.0,45.7961,45.7961,45.4591,45.5059,126060.0
2020-02-27 13:30:00,48.61,48.91,48.6,48.73,126425.0,45.4966,45.7774,45.4872,45.6089,126425.0
2020-02-27 13:40:00,48.71,48.77,48.07,48.39,252771.0,45.5902,45.6463,44.9912,45.2907,252771.0
2020-02-27 13:50:00,48.4,48.68,48.28,48.37,158905.0,45.3,45.5621,45.1877,45.2719,158905.0
2020-02-27 14:00:00,48.35,48.4,47.95,47.98,164717.0,45.2532,45.3,44.8788,44.9069,164717.0
2020-02-27 14:10:00,47.99,48.32,47.94,48.11,107574.0,44.9163,45.2252,44.8695,45.0286,107574.0
2020-02-27 14:20:00,48.11,48.5,48.09,48.46,167167.0,45.0286,45.3936,45.0099,45.3562,167167.0
2020-02-27 14:30:00,48.44,48.45,48.18,48.24,139325.0,45.3375,45.3468,45.0941,45.1503,139325.0
2020-02-27 14:40:00,48.23,48.31,47.9,48.23,192796.0,45.1409,45.2158,44.8321,45.1409,192796.0
2020-02-27 14:50:00,48.21,48.24,47.91,48.02,145308.0,45.1222,45.1503,44.8414,44.9444,145308.0
2020-02-27 15:00:00,48.03,48.18,47.82,48.15,121925.0,44.9537,45.0941,44.7572,45.066,121925.0
2020-02-27 15:10:00,48.14,48.17,47.93,47.99,225242.0,45.0567,45.0848,44.8601,44.9163,225242.0
2020-02-27 15:20:00,47.99,48.06,47.78,47.81,189292.0,44.9163,44.9818,44.7197,44.7478,189292.0
2020-02-27 15:30:00,47.79,47.82,47.54,47.58,286881.0,44.7291,44.7572,44.4951,44.5325,286881.0
2020-02-27 15:40:00,47.59,47.6,47.15,47.3,304461.0,44.5419,44.5513,44.1301,44.2705,304461.0
2020-02-27 15:50:00,47.31,47.32,46.62,46.62,648482.0,44.2798,44.2892,43.634,43.634,648482.0
2020-02-28 09:30:00,45.07,46.36,44.98,46.3,481838.0,42.1833,43.3907,42.0991,43.3345,481838.0
2020-02-28 09:40:00,46.28,46.77,45.68,46.15,292420.0,43.3158,43.7744,42.7542,43.1941,292420.0
2020-02-28 09:50:00,46.11,46.19,45.59,45.75,259762.0,43.1567,43.2316,42.67,42.8198,259762.0
2020-02-28 10:00:00,45.73,46.13,45.5,45.88,227409.0,42.801,43.1754,42.5858,42.9414,227409.0
2020-02-28 10:10:00,45.88,46.25,45.66,45.96,184534.0,42.9414,43.2877,42.7355,43.0163,184534.0
2020-02-28 10:20:00,46.0,46.1,45.39,45.39,222562.0,43.0537,43.1473,42.4828,42.4828,222562.0
2020-02-28 10:30:00,45.36,46.05,45.35,45.68,163213.0,42.4547,43.1005,42.4454,42.7542,163213.0
2020-02-28 10:40:00,45.67,45.89,45.54,45.62,167396.0,42.7449,42.9508,42.6232,42.6981,167396.0
2020-02-28 10:50:00,45.62,46.18,45.6,45.97,129489.0,42.6981,43.2222,42.6794,43.0257,129489.0
2020-02-28 11:00:00,45.95,46.16,45.71,45.8,183045.0,43.0069,43.2035,42.7823,42.8666,183045.0
2020-02-28 11:10:00,45.81,46.13,45.71,46.03,209036.0,42.8759,43.1754,42.7823,43.0818,209036.0
2020-02-28 11:20:00,46.02,46.24,45.82,46.18,209255.0,43.0725,43.2784,42.8853,43.2222,209255.0
2020-02-28 11:30:00,46.19,46.39,46.11,46.35,162861.0,43.2316,43.4188,43.1567,43.3813,162861.0
2020-02-28 11:40:00,46.34,46.67,46.13,46.27,189693.0,43.372,43.6808,43.1754,43.3065,189693.0
2020-02-28 11:50:00,46.26,46.35,45.85,46.0,245400.0,43.2971,43.3813,42.9134,43.0537,245400.0
2020-02-28 12:00:00,45.98,46.13,45.75,45.89,155835.0,43.035,43.1754,42.8198,42.9508,155835.0
2020-02-28 12:10:00,45.9,46.04,45.77,46.02,103694.0,42.9602,43.0912,42.8385,43.0725,103694.0
2020-02-28 12:20:00,46.01,46.18,45.79,46.07,96731.0,43.0631,43.2222,42.8572,43.1193,96731.0
2020-02-28 12:30:00,46.08,46.22,45.78,45.95,145131.0,43.1286,43.2597,42.8478,43.0069,145131.0
2020-02-28 12:40:00,45.94,46.13,45.63,45.97,402566.0,42.9976,43.1754,42.7074,43.0257,402566.0
2020-02-28 12:50:00,45.96,46.43,45.89,46.31,194872.0,43.0163,43.4562,42.9508,43.3439,194872.0
2020-02-28 13:00:00,46.33,46.71,46.14,46.33,195372.0,43.3626,43.7183,43.1848,43.3626,195372.0
2020-02-28 13:10:00,46.31,46.35,46.03,46.09,242509.0,43.3439,43.3813,43.0818,43.138,242509.0
2020-02-28 13:20:00,46.09,46.17,45.86,45.86,134569.0,43.138,43.2129,42.9227,42.9227,134569.0
2020-02-28 13:30:00,45.86,45.86,45.43,45.69,125225.0,42.9227,42.9227,42.5203,42.7636,125225.0
2020-02-28 13:40:00,45.67,46.12,45.45,45.9,330532.0,42.7449,43.1661,42.539,42.9602,330532.0
2020-02-28 13:50:00,45.92,46.05,45.77,45.99,223691.0,42.9789,43.1005,42.8385,43.0444,223691.0
2020-02-28 14:00:00,46.0,46.0,45.69,45.8,313556.0,43.0537,43.0537,42.7636,42.8666,313556.0
2020-02-28 14:10:00,45.81,46.18,45.81,46.11,180253.0,42.8759,43.2222,42.8759,43.1567,180253.0
2020-02-28 14:20:00,46.08,46.2,45.9,45.99,128625.0,43.1286,43.2409,42.9602,43.0444,128625.0
2020-02-28 14:30:00,46.0,46.58,45.93,46.03,187445.0,43.0537,43.5966,42.9882,43.0818,187445.0
2020-02-28 14:40:00,46.05,46.51,46.03,46.31,154394.0,43.1005,43.5311,43.0818,43.3439,154394.0
2020-02-28 14:50:00,46.32,46.43,45.94,46.02,190899.0,43.3532,43.4562,42.9976,43.0725,190899.0
2020-02-28 15:00:00,46.04,46.12,45.8,45.88,211461.0,43.0912,43.1661,42.8666,42.9414,211461.0
2020-02-28 15:10:00,45.87,46.34,45.86,46.13,208689.0,42.9321,43.372,42.9227,43.1754,208689.0
2020-02-28 15:20:00,46.16,46.17,45.6,45.62,278267.0,43.2035,43.2129,42.6794,42.6981,278267.0
2020-02-28 15:30:00,45.6,45.91,45.57,45.68,239142.0,42.6794,42.9695,42.6513,42.7542,239142.0
2020-02-28 15:40:00,45.69,45.74,45.24,45.65,359701.0,42.7636,42.8104,42.3424,42.7262,359701.0
2020-02-28 15:50:00,45.63,46.24,45.46,46.22,950769.0,42.7074,43.2784,42.5483,43.2597,950769.0
2020-03-02 09:30:00,46.54,46.76,45.28,45.28,438403.0,43.5592,43.7651,42.3799,42.3799,438403.0
2020-03-02 09:40:00,45.33,45.94,45.27,45.4,228128.0,42.4267,42.9976,42.3705,42.4922,228128.0
2020-03-02 09:50:00,45.4,45.45,44.73,44.97,353387.0,42.4922,42.539,41.8651,42.0897,353387.0
2020-03-02 10:00:00,44.98,44.99,44.34,44.41,306558.0,42.0991,42.1084,41.5001,41.5656,306558.0
2020-03-02 10:10:00,44.44,44.91,44.34,44.65,222056.0,41.5937,42.0336,41.5001,41.7902,222056.0
2020-03-02 10:20:00,44.66,44.84,44.44,44.7,237897.0,41.7996,41.968,41.5937,41.837,237897.0
2020-03-02 10:30:00,44.7,45.04,44.52,45.04,131788.0,41.837,42.1552,41.6685,42.1552,131788.0
2020-03-02 10:40:00,45.04,45.46,44.88,45.36,113190.0,42.1552,42.5483,42.0055,42.4547,113190.0
2020-03-02 10:50:00,45.36,45.76,45.34,45.37,112539.0,42.4547,42.8291,42.436,42.4641,112539.0
2020-03-02 11:00:00,45.38,45.55,45.28,45.34,117033.0,42.4735,42.6326,42.3799,42.436,117033.0
2020-03-02 11:10:00,45.34,45.98,45.34,45.75,155927.0,42.436,43.035,42.436,42.8198,155927.0
2020-03-02 11:20:00,45.77,46.16,45.77,46.08,123517.0,42.8385,43.2035,42.8385,43.1286,123517.0
2020-03-02 11:30:00,46.08,46.25,45.95,46.22,109314.0,43.1286,43.2877,43.0069,43.2597,109314.0
2020-03-02 11:40:00,46.24,46.27,46.09,46.24,100245.0,43.2784,43.3065,43.138,43.2784,100245.0
2020-03-02 11:50:00,46.23,46.56,46.22,46.49,127421.0,43.269,43.5779,43.2597,43.5124,127421.0
2020-03-02 12:00:00,46.47,46.6,46.42,46.46,129706.0,43.4936,43.6153,43.4468,43.4843,129706.0
2020-03-02 12:10:00,46.47,46.54,46.39,46.5,154424.0,43.4936,43.5592,43.4188,43.5217,154424.0
2020-03-02 12:20:00,46.5,46.53,46.3,46.34,122926.0,43.5217,43.5498,43.3345,43.372,122926.0
2020-03-02 12:30:00,46.34,46.53,46.3,46.52,84839.0,43.372,43.5498,43.3345,43.5404,84839.0
2020-03-02 12:40:00,46.52,46.55,46.35,46.49,79750.0,43.5404,43.5685,43.3813,43.5124,79750.0
2020-03-02 12:50:00,46.49,46.63,46.43,46.58,56551.0,43.5124,43.6434,43.4562,43.5966,56551.0
2020-03-02 13:00:00,46.6,46.64,46.39,46.46,78042.0,43.6153,43.6528,43.4188,43.4843,78042.0
2020-03-02 13:10:00,46.46,46.47,46.25,46.34,103314.0,43.4843,43.4936,43.2877,43.372,103314.0
2020-03-02 13:20:00,46.36,46.39,46.13,46.23,86581.0,43.3907,43.4188,43.1754,43.269,86581.0
2020-03-02 13:30:00,46.23,46.27,46.0,46.13,223209.0,43.269,43.3065,43.0537,43.1754,223209.0
2020-03-02 13:40:00,46.13,46.21,45.97,46.0,94450.0,43.1754,43.2503,43.0257,43.0537,94450.0
2020-03-02 13:50:00,45.99,46.09,45.83,46.06,121994.0,43.0444,43.138,42.8946,43.1099,121994.0
2020-03-02 14:00:00,46.06,46.22,45.97,46.2,102753.0,43.1099,43.2597,43.0257,43.2409,102753.0
2020-03-02 14:10:00,46.19,46.32,46.15,46.24,114549.0,43.2316,43.3532,43.1941,43.2784,114549.0
2020-03-02 14:20:00,46.23,46.29,45.96,45.98,135473.0,43.269,43.3252,43.0163,43.035,135473.0
2020-03-02 14:30:00,45.98,46.05,45.84,45.9,169016.0,43.035,43.1005,42.904,42.9602,169016.0
2020-03-02 14:40:00,45.89,45.96,45.66,45.88,205113.0,42.9508,43.0163,42.7355,42.9414,205113.0
2020-03-02 14:50:00,45.87,45.94,45.66,45.73,165613.0,42.9321,42.9976,42.7355,42.801,165613.0
2020-03-02 15:00:00,45.72,46.22,45.72,46.16,245077.0,42.7917,43.2597,42.7917,43.2035,245077.0
2020-03-02 15:10:00,46.15,46.16,45.99,46.08,223994.0,43.1941,43.2035,43.0444,43.1286,223994.0
2020-03-02 15:20:00,46.1,46.28,46.09,46.2,194626.0,43.1473,43.3158,43.138,43.2409,194626.0
2020-03-02 15:30:00,46.22,46.29,46.14,46.19,280861.0,43.2597,43.3252,43.1848,43.2316,280861.0
2020-03-02 15:40:00,46.18,46.6,46.14,46.58,310579.0,43.2222,43.6153,43.1848,43.5966,310579.0
2020-03-02 15:50:00,46.59,47.18,46.58,46.97,646484.0,43.606,44.1582,43.5966,43.9616,646484.0
2020-03-03 09:30:00,47.54,47.77,46.66,47.38,382404.0,44.6723,44.8884,43.8453,44.5219,382404.0
2020-03-03 09:40:00,47.43,47.46,47.1,47.22,195148.0,44.5689,44.5971,44.2588,44.3716,195148.0
2020-03-03 09:50:00,47.19,47.23,46.82,47.0,148538.0,44.3434,44.381,43.9957,44.1648,148538.0
2020-03-03 10:00:00,46.96,48.4,46.96,47.76,247368.0,44.1273,45.4804,44.1273,44.879,247368.0
2020-03-03 10:10:00,47.81,47.96,46.94,47.11,136563.0,44.926,45.0669,44.1085,44.2682,136563.0
2020-03-03 10:20:00,47.1,47.71,47.07,47.5,188733.0,44.2588,44.832,44.2306,44.6347,188733.0
2020-03-03 10:30:00,47.48,47.7,47.39,47.55,150607.0,44.6159,44.8226,44.5313,44.6817,150607.0
2020-03-03 10:40:00,47.53,47.75,47.2,47.32,106844.0,44.6629,44.8696,44.3528,44.4655,106844.0
2020-03-03 10:50:00,47.35,47.56,47.27,47.52,90809.0,44.4937,44.6911,44.4186,44.6535,90809.0
2020-03-03 11:00:00,47.5,47.55,46.97,47.0,66070.0,44.6347,44.6817,44.1366,44.1648,66070.0
2020-03-03 11:10:00,47.0,47.0,46.61,46.68,133727.0,44.1648,44.1648,43.7984,43.8641,133727.0
2020-03-03 11:20:00,46.68,46.9,46.08,46.08,175073.0,43.8641,44.0709,43.3003,43.3003,175073.0
2020-03-03 11:30:00,46.08,46.52,46.05,46.52,153344.0,43.3003,43.7138,43.2721,43.7138,153344.0
2020-03-03 11:40:00,46.52,46.57,46.14,46.16,93628.0,43.7138,43.7608,43.3567,43.3755,93628.0
2020-03-03 11:50:00,46.17,46.86,46.17,46.83,83974.0,43.3849,44.0333,43.3849,44.0051,83974.0
2020-03-03 12:00:00,46.82,46.92,46.64,46.9,68407.0,43.9957,44.0897,43.8266,44.0709,68407.0
2020-03-03 12:10:00,46.89,46.9,46.21,46.29,89921.0,44.0615,44.0709,43.4225,43.4977,89921.0
2020-03-03 12:20:00,46.29,46.41,46.08,46.2,128165.0,43.4977,43.6104,43.3003,43.4131,128165.0
2020-03-03 12:30:00,46.22,46.33,46.1,46.28,100525.0,43.4319,43.5353,43.3191,43.4883,100525.0
2020-03-03 12:40:00,46.27,46.49,46.21,46.35,85172.0,43.4789,43.6856,43.4225,43.554,85172.0
2020-03-03 12:50:00,46.36,46.36,46.1,46.18,58410.0,43.5634,43.5634,43.3191,43.3943,58410.0
2020-03-03 13:00:00,46.17,46.17,45.98,46.02,115663.0,43.3849,43.3849,43.2064,43.244,115663.0
2020-03-03 13:10:00,46.02,46.08,45.81,45.86,89314.0,43.244,43.3003,43.0466,43.0936,89314.0
2020-03-03 13:20:00,45.88,45.92,45.57,45.83,100177.0,43.1124,43.15,42.8211,43.0654,100177.0
2020-03-03 13:30:00,45.82,45.84,45.55,45.72,87486.0,43.056,43.0748,42.8023,42.9621,87486.0
2020-03-03 13:40:00,45.71,45.73,45.33,45.34,91047.0,42.9527,42.9714,42.5956,42.605,91047.0
2020-03-03 13:50:00,45.35,45.63,45.34,45.43,89494.0,42.6144,42.8775,42.605,42.6895,89494.0
2020-03-03 14:00:00,45.43,45.58,45.19,45.19,109025.0,42.6895,42.8305,42.464,42.464,109025.0
2020-03-03 14:10:00,45.19,45.74,45.17,45.45,197234.0,42.464,42.9808,42.4452,42.7083,197234.0
2020-03-03 14:20:00,45.43,45.78,45.28,45.71,122831.0,42.6895,43.0184,42.5486,42.9527,122831.0
2020-03-03 14:30:00,45.72,45.72,45.2,45.2,101999.0,42.9621,42.9621,42.4734,42.4734,101999.0
2020-03-03 14:40:00,45.19,45.49,45.05,45.44,111677.0,42.464,42.7459,42.3325,42.6989,111677.0
2020-03-03 14:50:00,45.48,45.64,45.33,45.48,116981.0,42.7365,42.8869,42.5956,42.7365,116981.0
2020-03-03 15:00:00,45.48,45.78,45.39,45.61,130229.0,42.7365,43.0184,42.652,42.8587,130229.0
2020-03-03 15:10:00,45.61,46.17,45.61,46.08,206975.0,42.8587,43.3849,42.8587,43.3003,206975.0
2020-03-03 15:20:00,46.07,46.11,45.42,45.94,178235.0,43.2909,43.3285,42.6801,43.1688,178235.0
2020-03-03 15:30:00,45.96,45.96,45.46,45.53,227545.0,43.1876,43.1876,42.7177,42.7835,227545.0
2020-03-03 15:40:00,45.51,45.97,45.47,45.54,177340.0,42.7647,43.197,42.7271,42.7929,177340.0
2020-03-03 15:50:00,45.54,45.54,45.1,45.2,448992.0,42.7929,42.7929,42.3795,42.4734,448992.0
2020-03-04 09:30:00,45.89,46.02,45.35,45.47,234856.0,43.1218,43.244,42.6144,42.7271,234856.0
2020-03-04 09:40:00,45.46,45.77,45.46,45.58,138222.0,42.7177,43.009,42.7177,42.8305,138222.0
2020-03-04 09:50:00,45.57,45.73,45.1,45.15,99217.0,42.8211,42.9714,42.3795,42.4264,99217.0
2020-03-04 10:00:00,45.17,45.55,45.03,45.41,135966.0,42.4452,42.8023,42.3137,42.6708,135966.0
2020-03-04 10:10:00,45.41,45.8,45.33,45.78,115276.0,42.6708,43.0372,42.5956,43.0184,115276.0
2020-03-04 10:20:00,45.8,46.04,45.75,46.04,147025.0,43.0372,43.2627,42.9902,43.2627,147025.0
2020-03-04 10:30:00,46.02,46.07,45.34,45.44,117208.0,43.244,43.2909,42.605,42.6989,117208.0
2020-03-04 10:40:00,45.43,45.64,45.34,45.49,97415.0,42.6895,42.8869,42.605,42.7459,97415.0
2020-03-04 10:50:00,45.51,45.6,45.42,45.44,91382.0,42.7647,42.8493,42.6801,42.6989,91382.0
2020-03-04 11:00:00,45.47,45.61,45.33,45.45,189098.0,42.7271,42.8587,42.5956,42.7083,189098.0
2020-03-04 11:10:00,45.45,45.62,45.27,45.36,197637.0,42.7083,42.8681,42.5392,42.6238,197637.0
2020-03-04 11:20:00,45.35,45.38,45.15,45.38,116473.0,42.6144,42.6426,42.4264,42.6426,116473.0
2020-03-04 11:30:00,45.39,45.39,45.07,45.14,106937.0,42.652,42.652,42.3513,42.417,106937.0
2020-03-04 11:40:00,45.13,45.2,44.95,45.0,175135.0,42.4076,42.4734,42.2385,42.2855,175135.0
2020-03-04 11:50:00,45.0,45.13,44.85,45.02,132729.0,42.2855,42.4076,42.1445,42.3043,132729.0
2020-03-04 12:00:00,45.02,45.2,44.95,45.06,111702.0,42.3043,42.4734,42.2385,42.3419,111702.0
2020-03-04 12:10:00,45.05,45.2,45.02,45.12,80944.0,42.3325,42.4734,42.3043,42.3982,80944.0
2020-03-04 12:20:00,45.13,45.2,45.07,45.16,78820.0,42.4076,42.4734,42.3513,42.4358,78820.0
2020-03-04 12:30:00,45.15,45.27,45.09,45.13,102167.0,42.4264,42.5392,42.3701,42.4076,102167.0
2020-03-04 12:40:00,45.13,45.16,44.96,45.12,106506.0,42.4076,42.4358,42.2479,42.3982,106506.0
2020-03-04 12:50:00,45.12,45.22,44.99,45.21,115255.0,42.3982,42.4922,42.2761,42.4828,115255.0
2020-03-04 13:00:00,45.2,45.47,45.19,45.47,121165.0,42.4734,42.7271,42.464,42.7271,121165.0
2020-03-04 13:10:00,45.45,46.09,45.44,46.02,105911.0,42.7083,43.3097,42.6989,43.244,105911.0
2020-03-04 13:20:00,46.03,46.45,45.98,46.29,363503.0,43.2534,43.648,43.2064,43.4977,363503.0
2020-03-04 13:30:00,46.29,46.38,46.11,46.15,161407.0,43.4977,43.5822,43.3285,43.3661,161407.0
2020-03-04 13:40:00,46.15,46.3,46.07,46.26,161436.0,43.3661,43.5071,43.2909,43.4695,161436.0
2020-03-04 13:50:00,46.27,46.29,45.92,46.03,162284.0,43.4789,43.4977,43.15,43.2534,162284.0
2020-03-04 14:00:00,46.04,46.13,45.88,46.03,143559.0,43.2627,43.3473,43.1124,43.2534,143559.0
2020-03-04 14:10:00,46.03,46.12,45.96,45.96,252204.0,43.2534,43.3379,43.1876,43.1876,252204.0
2020-03-04 14:20:00,45.97,46.15,45.96,46.09,149976.0,43.197,43.3661,43.1876,43.3097,149976.0
2020-03-04 14:30:00,46.09,46.28,46.08,46.15,143367.0,43.3097,43.4883,43.3003,43.3661,143367.0
2020-03-04 14:40:00,46.16,46.22,45.94,45.94,127833.0,43.3755,43.4319,43.1688,43.1688,127833.0
2020-03-04 14:50:00,45.94,46.17,45.84,46.17,154113.0,43.1688,43.3849,43.0748,43.3849,154113.0
2020-03-04 15:00:00,46.15,46.41,46.14,46.33,185884.0,43.3661,43.6104,43.3567,43.5353,185884.0
2020-03-04 15:10:00,46.34,46.38,46.15,46.16,151310.0,43.5447,43.5822,43.3661,43.3755,151310.0
2020-03-04 15:20:00,46.16,46.52,46.13,46.51,188635.0,43.3755,43.7138,43.3473,43.7044,188635.0
2020-03-04 15:30:00,46.51,46.71,46.37,46.7,425572.0,43.7044,43.8923,43.5728,43.8829,425572.0
2020-03-04 15:40:00,46.7,46.87,46.57,46.87,492406.0,43.8829,44.0427,43.7608,44.0427,492406.0
2020-03-04 15:50:00,46.87,47.07,46.76,46.92,1023955.0,44.0427,44.2306,43.9393,44.0897,1023955.0
2020-03-05 09:30:00,45.06,45.68,44.66,45.17,544787.0,42.3419,42.9245,41.966,42.4452,544787.0
2020-03-05 09:40:00,45.18,45.29,44.48,44.83,231934.0,42.4546,42.558,41.7969,42.1257,231934.0
2020-03-05 09:50:00,44.83,44.85,44.18,44.34,345972.0,42.1257,42.1445,41.5149,41.6653,345972.0
2020-03-05 10:00:00,44.34,44.72,44.27,44.66,189536.0,41.6653,42.0224,41.5995,41.966,189536.0
2020-03-05 10:10:00,44.68,45.11,44.65,45.06,242372.0,41.9848,42.3888,41.9566,42.3419,242372.0
2020-03-05 10:20:00,45.06,45.26,44.92,45.12,235529.0,42.3419,42.5298,42.2103,42.3982,235529.0
2020-03-05 10:30:00,45.11,45.29,44.99,45.26,239882.0,42.3888,42.558,42.2761,42.5298,239882.0
2020-03-05 10:40:00,45.25,45.41,44.94,45.08,205136.0,42.5204,42.6708,42.2291,42.3607,205136.0
2020-03-05 10:50:00,45.04,45.04,44.66,44.7,126675.0,42.3231,42.3231,41.966,42.0036,126675.0
2020-03-05 11:00:00,44.7,45.18,44.67,45.17,128379.0,42.0036,42.4546,41.9754,42.4452,128379.0
2020-03-05 11:10:00,45.16,45.43,45.09,45.4,141065.0,42.4358,42.6895,42.3701,42.6614,141065.0
2020-03-05 11:20:00,45.41,45.51,45.23,45.4,114375.0,42.6708,42.7647,42.5016,42.6614,114375.0
2020-03-05 11:30:00,45.42,45.49,45.29,45.34,173659.0,42.6801,42.7459,42.558,42.605,173659.0
2020-03-05 11:40:00,45.33,45.53,45.22,45.52,156303.0,42.5956,42.7835,42.4922,42.7741,156303.0
2020-03-05 11:50:00,45.53,45.58,45.33,45.39,149676.0,42.7835,42.8305,42.5956,42.652,149676.0
2020-03-05 12:00:00,45.39,45.45,45.16,45.25,144165.0,42.652,42.7083,42.4358,42.5204,144165.0
2020-03-05 12:10:00,45.23,45.24,44.99,45.0,170116.0,42.5016,42.511,42.2761,42.2855,170116.0
2020-03-05 12:20:00,45.01,45.03,44.69,44.9,112075.0,42.2949,42.3137,41.9942,42.1915,112075.0
2020-03-05 12:30:00,44.9,45.06,44.77,44.82,88781.0,42.1915,42.3419,42.0694,42.1163,88781.0
2020-03-05 12:40:00,44.83,44.84,44.57,44.82,146654.0,42.1257,42.1351,41.8814,42.1163,146654.0
2020-03-05 12:50:00,44.81,45.04,44.74,44.8,141024.0,42.1069,42.3231,42.0412,42.0975,141024.0
2020-03-05 13:00:00,44.79,44.92,44.69,44.75,116680.0,42.0882,42.2103,41.9942,42.0506,116680.0
2020-03-05 13:10:00,44.76,44.9,44.69,44.82,109851.0,42.06,42.1915,41.9942,42.1163,109851.0
2020-03-05 13:20:00,44.82,45.08,44.79,45.03,120389.0,42.1163,42.3607,42.0882,42.3137,120389.0
2020-03-05 13:30:00,45.04,45.22,44.88,45.0,276854.0,42.3231,42.4922,42.1727,42.2855,276854.0
2020-03-05 13:40:00,45.0,45.1,44.85,45.03,129973.0,42.2855,42.3795,42.1445,42.3137,129973.0
2020-03-05 13:50:00,45.04,45.2,44.91,45.19,100341.0,42.3231,42.4734,42.2009,42.464,100341.0
2020-03-05 14:00:00,45.18,45.33,45.03,45.28,114622.0,42.4546,42.5956,42.3137,42.5486,114622.0
2020-03-05 14:10:00,45.29,45.55,45.19,45.21,213917.0,42.558,42.8023,42.464,42.4828,213917.0
2020-03-05 14:20:00,45.22,45.26,45.04,45.19,171362.0,42.4922,42.5298,42.3231,42.464,171362.0
2020-03-05 14:30:00,45.19,45.5,45.1,45.46,160409.0,42.464,42.7553,42.3795,42.7177,160409.0
2020-03-05 14:40:00,45.45,45.6,45.41,45.6,168225.0,42.7083,42.8493,42.6708,42.8493,168225.0
2020-03-05 14:50:00,45.6,45.66,45.29,45.56,213801.0,42.8493,42.9057,42.558,42.8117,213801.0
2020-03-05 15:00:00,45.58,45.62,45.46,45.55,206229.0,42.8305,42.8681,42.7177,42.8023,206229.0
2020-03-05 15:10:00,45.54,45.59,45.26,45.31,377493.0,42.7929,42.8399,42.5298,42.5768,377493.0
2020-03-05 15:20:00,45.31,45.43,45.06,45.33,315111.0,42.5768,42.6895,42.3419,42.5956,315111.0
2020-03-05 15:30:00,45.32,45.7,45.27,45.48,378866.0,42.5862,42.9433,42.5392,42.7365,378866.0
2020-03-05 15:40:00,45.49,45.53,45.26,45.31,334584.0,42.7459,42.7835,42.5298,42.5768,334584.0
2020-03-05 15:50:00,45.25,45.59,45.1,45.24,1105093.0,42.5204,42.8399,42.3795,42.511,1105093.0
2020-03-06 09:30:00,43.56,44.7,42.72,44.69,845852.0,40.9323,42.0036,40.143,41.9942,845852.0
2020-03-06 09:40:00,44.67,45.61,44.25,44.33,366299.0,41.9754,42.8587,41.5807,41.6559,366299.0
2020-03-06 09:50:00,44.3,45.07,44.1,45.07,207985.0,41.6277,42.3513,41.4398,42.3513,207985.0
2020-03-06 10:00:00,45.07,45.34,44.75,44.94,230386.0,42.3513,42.605,42.0506,42.2291,230386.0
2020-03-06 10:10:00,44.91,46.36,44.78,46.19,387986.0,42.2009,43.5634,42.0788,43.4037,387986.0
2020-03-06 10:20:00,46.13,46.28,45.69,46.2,348681.0,43.3473,43.4883,42.9339,43.4131,348681.0
2020-03-06 10:30:00,46.2,46.37,45.97,46.14,254000.0,43.4131,43.5728,43.197,43.3567,254000.0
2020-03-06 10:40:00,46.11,46.68,46.09,46.68,315008.0,43.3285,43.8641,43.3097,43.8641,315008.0
2020-03-06 10:50:00,46.68,46.8,46.06,46.35,307471.0,43.8641,43.9769,43.2815,43.554,307471.0
2020-03-06 11:00:00,46.35,46.61,46.19,46.45,339879.0,43.554,43.7984,43.4037,43.648,339879.0
2020-03-06 11:10:00,46.43,46.58,46.23,46.4,219632.0,43.6292,43.7702,43.4413,43.601,219632.0
2020-03-06 11:20:00,46.38,46.47,45.7,45.73,515054.0,43.5822,43.6668,42.9433,42.9714,515054.0
2020-03-06 11:30:00,45.74,46.22,45.62,46.19,432557.0,42.9808,43.4319,42.8681,43.4037,432557.0
2020-03-06 11:40:00,46.19,46.27,45.76,45.78,309845.0,43.4037,43.4789,42.9996,43.0184,309845.0
2020-03-06 11:50:00,45.78,46.34,45.74,46.2,179106.0,43.0184,43.5447,42.9808,43.4131,179106.0
2020-03-06 12:00:00,46.2,46.24,45.78,45.92,168669.0,43.4131,43.4507,43.0184,43.15,168669.0
2020-03-06 12:10:00,45.9,45.99,45.33,45.42,161602.0,43.1312,43.2158,42.5956,42.6801,161602.0
2020-03-06 12:20:00,45.4,45.63,45.26,45.34,110446.0,42.6614,42.8775,42.5298,42.605,110446.0
2020-03-06 12:30:00,45.36,45.88,45.34,45.73,101915.0,42.6238,43.1124,42.605,42.9714,101915.0
2020-03-06 12:40:00,45.72,45.95,45.62,45.66,94974.0,42.9621,43.1782,42.8681,42.9057,94974.0
2020-03-06 12:50:00,45.65,45.66,45.41,45.59,95121.0,42.8963,42.9057,42.6708,42.8399,95121.0
2020-03-06 13:00:00,45.58,45.74,45.53,45.56,96944.0,42.8305,42.9808,42.7835,42.8117,96944.0
2020-03-06 13:10:00,45.55,45.65,45.31,45.48,100666.0,42.8023,42.8963,42.5768,42.7365,100666.0
2020-03-06 13:20:00,45.5,45.78,45.5,45.65,81553.0,42.7553,43.0184,42.7553,42.8963,81553.0
2020-03-06 13:30:00,45.67,45.73,45.51,45.57,86976.0,42.9151,42.9714,42.7647,42.8211,86976.0
2020-03-06 13:40:00,45.57,45.66,45.19,45.25,131923.0,42.8211,42.9057,42.464,42.5204,131923.0
2020-03-06 13:50:00,45.25,45.34,45.1,45.28,101761.0,42.5204,42.605,42.3795,42.5486,101761.0
2020-03-06 14:00:00,45.28,45.28,45.13,45.16,93927.0,42.5486,42.5486,42.4076,42.4358,93927.0
2020-03-06 14:10:00,45.13,45.28,45.12,45.23,92949.0,42.4076,42.5486,42.3982,42.5016,92949.0
2020-03-06 14:20:00,45.23,45.4,45.19,45.24,92708.0,42.5016,42.6614,42.464,42.511,92708.0
2020-03-06 14:30:00,45.21,45.25,44.91,44.92,125799.0,42.4828,42.5204,42.2009,42.2103,125799.0
2020-03-06 14:40:00,44.93,45.06,44.84,44.9,203330.0,42.2197,42.3419,42.1351,42.1915,203330.0
2020-03-06 14:50:00,44.91,45.2,44.91,45.06,129268.0,42.2009,42.4734,42.2009,42.3419,129268.0
2020-03-06 15:00:00,45.06,45.12,44.83,44.84,129912.0,42.3419,42.3982,42.1257,42.1351,129912.0
2020-03-06 15:10:00,44.84,45.15,44.81,45.15,140696.0,42.1351,42.4264,42.1069,42.4264,140696.0
2020-03-06 15:20:00,45.15,45.26,45.04,45.05,172661.0,42.4264,42.5298,42.3231,42.3325,172661.0
2020-03-06 15:30:00,45.04,45.55,44.96,45.12,305105.0,42.3231,42.8023,42.2479,42.3982,305105.0
2020-03-06 15:40:00,45.13,45.48,45.03,45.38,249990.0,42.4076,42.7365,42.3137,42.6426,249990.0
2020-03-06 15:50:00,45.4,45.88,45.36,45.74,535342.0,42.6614,43.1124,42.6238,42.9808,535342.0
2020-03-09 09:30:00,42.89,43.3,42.72,43.27,228588.0,40.3028,40.688,40.143,40.6598,228588.0
2020-03-09 09:40:00,43.19,43.5,43.07,43.37,34829.0,40.5847,40.876,40.4719,40.7538,34829.0
2020-03-09 09:50:00,43.39,45.61,43.39,44.96,372877.0,40.7726,42.8587,40.7726,42.2479,372877.0
2020-03-09 10:00:00,44.97,45.09,44.14,44.95,300363.0,42.2573,42.3701,41.4774,42.2385,300363.0
2020-03-09 10:10:00,45.0,45.14,44.23,44.9,228917.0,42.2855,42.417,41.5619,42.1915,228917.0
2020-03-09 10:20:00,44.88,44.97,44.41,44.56,428592.0,42.1727,42.2573,41.7311,41.872,428592.0
2020-03-09 10:30:00,44.55,44.92,44.4,44.62,157252.0,41.8626,42.2103,41.7217,41.9284,157252.0
2020-03-09 10:40:00,44.62,44.85,44.5,44.51,145739.0,41.9284,42.1445,41.8156,41.825,145739.0
2020-03-09 10:50:00,44.54,44.57,44.11,44.31,192667.0,41.8532,41.8814,41.4492,41.6371,192667.0
2020-03-09 11:00:00,44.3,44.36,43.98,44.14,110317.0,41.6277,41.6841,41.327,41.4774,110317.0
2020-03-09 11:10:00,44.12,44.43,44.08,44.24,121004.0,41.4586,41.7499,41.421,41.5713,121004.0
2020-03-09 11:20:00,44.23,44.61,44.15,44.48,135622.0,41.5619,41.919,41.4868,41.7969,135622.0
2020-03-09 11:30:00,44.46,44.84,44.3,44.79,167775.0,41.7781,42.1351,41.6277,42.0882,167775.0
2020-03-09 11:40:00,44.82,44.92,44.54,44.91,158897.0,42.1163,42.2103,41.8532,42.2009,158897.0
2020-03-09 11:50:00,44.91,45.0,44.74,44.8,252664.0,42.2009,42.2855,42.0412,42.0975,252664.0
2020-03-09 12:00:00,44.81,44.94,44.61,44.89,212404.0,42.1069,42.2291,41.919,42.1821,212404.0
2020-03-09 12:10:00,44.88,44.95,44.54,44.6,119450.0,42.1727,42.2385,41.8532,41.9096,119450.0
2020-03-09 12:20:00,44.58,44.6,44.23,44.28,82229.0,41.8908,41.9096,41.5619,41.6089,82229.0
2020-03-09 12:30:00,44.28,44.4,44.16,44.22,111202.0,41.6089,41.7217,41.4962,41.5525,111202.0
2020-03-09 12:40:00,44.22,44.32,43.92,43.96,140381.0,41.5525,41.6465,41.2706,41.3082,140381.0
2020-03-09 12:50:00,43.95,44.03,43.8,43.84,104739.0,41.2988,41.374,41.1579,41.1955,104739.0
2020-03-09 13:00:00,43.84,43.92,43.49,43.8,154817.0,41.1955,41.2706,40.8666,41.1579,154817.0
2020-03-09 13:10:00,43.78,44.1,43.78,43.84,96511.0,41.1391,41.4398,41.1391,41.1955,96511.0
2020-03-09 13:20:00,43.83,43.83,43.52,43.59,108210.0,41.1861,41.1861,40.8948,40.9605,108210.0
2020-03-09 13:30:00,43.58,43.59,43.32,43.33,184979.0,40.9511,40.9605,40.7068,40.7162,184979.0
2020-03-09 13:40:00,43.33,43.6,43.32,43.49,127512.0,40.7162,40.9699,40.7068,40.8666,127512.0
2020-03-09 13:50:00,43.43,43.43,43.24,43.3,128500.0,40.8102,40.8102,40.6317,40.688,128500.0
2020-03-09 14:00:00,43.28,43.33,42.93,43.09,169246.0,40.6692,40.7162,40.3404,40.4907,169246.0
2020-03-09 14:10:00,43.08,43.67,43.07,43.46,122975.0,40.4813,41.0357,40.4719,40.8384,122975.0
2020-03-09 14:20:00,43.47,43.58,43.22,43.22,124927.0,40.8478,40.9511,40.6129,40.6129,124927.0
2020-03-09 14:30:00,43.22,43.39,43.11,43.25,150589.0,40.6129,40.7726,40.5095,40.641,150589.0
2020-03-09 14:40:00,43.23,43.31,43.01,43.11,172857.0,40.6223,40.6974,40.4155,40.5095,172857.0
2020-03-09 14:50:00,43.12,43.66,43.12,43.5,224101.0,40.5189,41.0263,40.5189,40.876,224101.0
2020-03-09 15:00:00,43.51,43.66,43.29,43.6,268012.0,40.8854,41.0263,40.6786,40.9699,268012.0
2020-03-09 15:10:00,43.57,43.87,43.54,43.69,326456.0,40.9417,41.2236,40.9136,41.0545,326456.0
2020-03-09 15:20:00,43.67,44.2,43.66,44.04,241284.0,41.0357,41.5337,41.0263,41.3834,241284.0
2020-03-09 15:30:00,44.0,44.09,43.76,44.08,285211.0,41.3458,41.4304,41.1203,41.421,285211.0
2020-03-09 15:40:00,44.08,44.38,43.92,44.12,384540.0,41.421,41.7029,41.2706,41.4586,384540.0
2020-03-09 15:50:00,44.07,44.19,43.58,43.58,725129.0,41.4116,41.5243,40.9511,40.9511,725129.0
2020-03-10 09:30:00,45.28,45.74,44.9,45.08,343443.0,42.5486,42.9808,42.1915,42.3607,343443.0
2020-03-10 09:40:00,45.12,45.12,44.54,44.68,172825.0,42.3982,42.3982,41.8532,41.9848,172825.0
2020-03-10 09:50:00,44.7,45.36,44.54,45.17,206477.0,42.0036,42.6238,41.8532,42.4452,206477.0
2020-03-10 10:00:00,45.18,45.18,44.79,45.01,126274.0,42.4546,42.4546,42.0882,42.2949,126274.0
2020-03-10 10:10:00,45.01,45.26,44.62,44.62,86331.0,42.2949,42.5298,41.9284,41.9284,86331.0
2020-03-10 10:20:00,44.62,44.79,44.13,44.15,164524.0,41.9284,42.0882,41.468,41.4868,164524.0
2020-03-10 10:30:00,44.16,44.35,43.92,44.09,162675.0,41.4962,41.6747,41.2706,41.4304,162675.0
2020-03-10 10:40:00,44.09,44.17,43.78,43.8,90173.0,41.4304,41.5056,41.1391,41.1579,90173.0
2020-03-10 10:50:00,43.81,43.88,43.53,43.66,80810.0,41.1673,41.233,40.9042,41.0263,80810.0
2020-03-10 11:00:00,43.66,44.05,43.61,43.97,94536.0,41.0263,41.3928,40.9793,41.3176,94536.0
2020-03-10 11:10:00,43.98,43.99,43.43,43.44,94674.0,41.327,41.3364,40.8102,40.8196,94674.0
2020-03-10 11:20:00,43.46,43.5,42.91,43.0,212345.0,40.8384,40.876,40.3216,40.4061,212345.0
2020-03-10 11:30:00,42.99,43.08,42.51,42.7,158031.0,40.3967,40.4813,39.9457,40.1242,158031.0
2020-03-10 11:40:00,42.72,44.06,42.55,44.06,225119.0,40.143,41.4022,39.9833,41.4022,225119.0
2020-03-10 11:50:00,43.96,43.96,43.02,43.07,215137.0,41.3082,41.3082,40.4249,40.4719,215137.0
2020-03-10 12:00:00,43.12,43.95,43.04,43.7,184245.0,40.5189,41.2988,40.4437,41.0639,184245.0
2020-03-10 12:10:00,43.7,44.02,43.57,43.9,131069.0,41.0639,41.3646,40.9417,41.2518,131069.0
2020-03-10 12:20:00,43.89,43.9,43.26,43.34,103563.0,41.2424,41.2518,40.6504,40.7256,103563.0
2020-03-10 12:30:00,43.32,43.33,42.82,43.16,81366.0,40.7068,40.7162,40.237,40.5565,81366.0
2020-03-10 12:40:00,43.2,43.36,42.97,43.04,138696.0,40.5941,40.7444,40.3779,40.4437,138696.0
2020-03-10 12:50:00,43.01,43.24,42.94,43.11,96214.0,40.4155,40.6317,40.3497,40.5095,96214.0
2020-03-10 13:00:00,43.13,43.49,42.59,43.48,171734.0,40.5283,40.8666,40.0209,40.8572,171734.0
2020-03-10 13:10:00,43.5,43.77,43.21,43.68,209368.0,40.876,41.1297,40.6035,41.0451,209368.0
2020-03-10 13:20:00,43.65,43.95,43.63,43.91,163493.0,41.0169,41.2988,40.9981,41.2612,163493.0
2020-03-10 13:30:00,43.9,44.26,43.8,43.89,199111.0,41.2518,41.5901,41.1579,41.2424,199111.0
2020-03-10 13:40:00,43.92,44.03,43.53,43.54,102083.0,41.2706,41.374,40.9042,40.9136,102083.0
2020-03-10 13:50:00,43.52,43.8,43.39,43.78,116349.0,40.8948,41.1579,40.7726,41.1391,116349.0
2020-03-10 14:00:00,43.8,44.16,43.63,44.16,255994.0,41.1579,41.4962,40.9981,41.4962,255994.0
2020-03-10 14:10:00,44.13,44.95,44.05,44.9,338121.0,41.468,42.2385,41.3928,42.1915,338121.0
2020-03-10 14:20:00,44.89,45.18,44.52,45.04,191793.0,42.1821,42.4546,41.8344,42.3231,191793.0
2020-03-10 14:30:00,45.06,45.47,44.9,45.33,158856.0,42.3419,42.7271,42.1915,42.5956,158856.0
2020-03-10 14:40:00,45.34,45.85,45.29,45.74,171362.0,42.605,43.0842,42.558,42.9808,171362.0
2020-03-10 14:50:00,45.75,45.75,45.27,45.43,156740.0,42.9902,42.9902,42.5392,42.6895,156740.0
2020-03-10 15:00:00,45.44,45.81,45.37,45.51,161014.0,42.6989,43.0466,42.6332,42.7647,161014.0
2020-03-10 15:10:00,45.51,45.8,45.38,45.7,162699.0,42.7647,43.0372,42.6426,42.9433,162699.0
2020-03-10 15:20:00,45.69,45.76,45.11,45.14,229990.0,42.9339,42.9996,42.3888,42.417,229990.0
2020-03-10 15:30:00,45.11,45.27,44.92,45.25,255072.0,42.3888,42.5392,42.2103,42.5204,255072.0
2020-03-10 15:40:00,45.25,45.27,44.88,44.99,492689.0,42.5204,42.5392,42.1727,42.2761,492689.0
2020-03-10 15:50:00,44.97,45.59,44.92,45.58,905764.0,42.2573,42.8399,42.2103,42.8305,905764.0
2020-03-11 09:30:00,43.99,44.38,43.34,43.34,405836.0,41.3364,41.7029,40.7256,40.7256,405836.0
2020-03-11 09:40:00,43.39,43.67,42.91,42.94,249017.0,40.7726,41.0357,40.3216,40.3497,249017.0
2020-03-11 09:50:00,42.95,43.21,42.71,42.99,243806.0,40.3591,40.6035,40.1336,40.3967,243806.0
2020-03-11 10:00:00,43.02,43.62,42.76,43.53,136002.0,40.4249,40.9887,40.1806,40.9042,136002.0
2020-03-11 10:10:00,43.5,43.55,43.02,43.17,128074.0,40.876,40.923,40.4249,40.5659,128074.0
2020-03-11 10:20:00,43.17,43.28,42.87,42.95,111137.0,40.5659,40.6692,40.284,40.3591,111137.0
2020-03-11 10:30:00,42.92,43.13,42.76,43.05,122010.0,40.331,40.5283,40.1806,40.4531,122010.0
2020-03-11 10:40:00,43.03,43.14,42.63,42.66,141119.0,40.4343,40.5377,40.0584,40.0866,141119.0
2020-03-11 10:50:00,42.68,42.93,42.41,42.75,198682.0,40.1054,40.3404,39.8517,40.1712,198682.0
2020-03-11 11:00:00,42.73,42.85,42.38,42.64,156531.0,40.1524,40.2652,39.8235,40.0678,156531.0
2020-03-11 11:10:00,42.64,42.66,42.16,42.22,153693.0,40.0678,40.0866,39.6168,39.6732,153693.0
2020-03-11 11:20:00,42.22,42.48,42.12,42.37,154477.0,39.6732,39.9175,39.5792,39.8141,154477.0
2020-03-11 11:30:00,42.38,42.62,42.14,42.6,213886.0,39.8235,40.0491,39.598,40.0303,213886.0
2020-03-11 11:40:00,42.62,42.68,42.17,42.54,153729.0,40.0491,40.1054,39.6262,39.9739,153729.0
2020-03-11 11:50:00,42.55,42.8,42.32,42.51,108096.0,39.9833,40.2182,39.7671,39.9457,108096.0
2020-03-11 12:00:00,42.51,42.83,42.37,42.78,94655.0,39.9457,40.2464,39.8141,40.1994,94655.0
2020-03-11 12:10:00,42.79,43.28,42.78,43.16,101292.0,40.2088,40.6692,40.1994,40.5565,101292.0
2020-03-11 12:20:00,43.13,43.26,42.64,42.83,123311.0,40.5283,40.6504,40.0678,40.2464,123311.0
2020-03-11 12:30:00,42.82,42.84,42.19,42.22,128098.0,40.237,40.2558,39.645,39.6732,128098.0
2020-03-11 12:40:00,42.21,42.48,42.11,42.4,135214.0,39.6638,39.9175,39.5698,39.8423,135214.0
2020-03-11 12:50:00,42.43,42.69,42.36,42.59,86411.0,39.8705,40.1148,39.8047,40.0209,86411.0
2020-03-11 13:00:00,42.6,42.6,42.26,42.52,147030.0,40.0303,40.0303,39.7108,39.9551,147030.0
2020-03-11 13:10:00,42.53,42.86,42.49,42.79,192739.0,39.9645,40.2746,39.9269,40.2088,192739.0
2020-03-11 13:20:00,42.77,43.02,42.67,42.94,182630.0,40.19,40.4249,40.096,40.3497,182630.0
2020-03-11 13:30:00,42.91,43.02,42.69,42.69,106445.0,40.3216,40.4249,40.1148,40.1148,106445.0
2020-03-11 13:40:00,42.69,42.8,42.54,42.61,139762.0,40.1148,40.2182,39.9739,40.0397,139762.0
2020-03-11 13:50:00,42.61,42.98,42.57,42.74,138599.0,40.0397,40.3873,40.0021,40.1618,138599.0
2020-03-11 14:00:00,42.72,42.8,42.48,42.54,145441.0,40.143,40.2182,39.9175,39.9739,145441.0
2020-03-11 14:10:00,42.54,42.67,42.38,42.4,197290.0,39.9739,40.096,39.8235,39.8423,197290.0
2020-03-11 14:20:00,42.4,42.69,42.4,42.63,203283.0,39.8423,40.1148,39.8423,40.0584,203283.0
2020-03-11 14:30:00,42.63,42.99,42.6,42.86,183566.0,40.0584,40.3967,40.0303,40.2746,183566.0
2020-03-11 14:40:00,42.89,43.12,42.74,42.8,191890.0,40.3028,40.5189,40.1618,40.2182,191890.0
2020-03-11 14:50:00,42.8,42.89,42.61,42.62,496498.0,40.2182,40.3028,40.0397,40.0491,496498.0
2020-03-11 15:00:00,42.63,42.69,41.86,41.9,307177.0,40.0584,40.1148,39.3349,39.3725,307177.0
2020-03-11 15:10:00,41.89,42.13,41.63,42.09,379829.0,39.3631,39.5886,39.1188,39.551,379829.0
2020-03-11 15:20:00,42.09,42.27,41.91,42.11,428124.0,39.551,39.7202,39.3819,39.5698,428124.0
2020-03-11 15:30:00,42.12,42.73,42.05,42.56,494320.0,39.5792,40.1524,39.5134,39.9927,494320.0
2020-03-11 15:40:00,42.57,42.86,42.39,42.6,310784.0,40.0021,40.2746,39.8329,40.0303,310784.0
2020-03-11 15:50:00,42.57,42.71,42.33,42.48,759169.0,40.0021,40.1336,39.7765,39.9175,759169.0
2020-03-12 09:30:00,38.76,39.78,38.76,39.24,335712.0,36.4219,37.3804,36.4219,36.8729,335712.0
2020-03-12 09:40:00,39.24,39.24,39.24,39.24,0.0,36.8729,36.8729,36.8729,36.8729,0.0
2020-03-12 09:50:00,39.01,40.6,38.82,40.54,263966.0,36.6568,38.1509,36.4783,38.0945,263966.0
2020-03-12 10:00:00,40.5,40.53,38.64,38.86,778812.0,38.0569,38.0851,36.3091,36.5159,778812.0
2020-03-12 10:10:00,38.86,39.04,38.54,38.75,369051.0,36.5159,36.685,36.2152,36.4125,369051.0
2020-03-12 10:20:00,38.75,38.75,37.88,37.93,631505.0,36.4125,36.4125,35.595,35.642,631505.0
2020-03-12 10:30:00,37.93,38.58,37.92,38.38,503170.0,35.642,36.2528,35.6326,36.0648,503170.0
2020-03-12 10:40:00,38.4,38.56,38.18,38.27,676783.0,36.0836,36.234,35.8769,35.9615,676783.0
2020-03-12 10:50:00,38.25,38.5,38.06,38.06,321408.0,35.9427,36.1776,35.7641,35.7641,321408.0
2020-03-12 11:00:00,38.06,38.07,37.03,37.05,284534.0,35.7641,35.7735,34.7963,34.815,284534.0
2020-03-12 11:10:00,37.06,37.27,36.99,37.01,275923.0,34.8244,35.0218,34.7587,34.7775,275923.0
2020-03-12 11:20:00,37.01,37.15,36.7,36.72,332226.0,34.7775,34.909,34.4862,34.505,332226.0
2020-03-12 11:30:00,36.7,36.73,36.17,36.24,402162.0,34.4862,34.5144,33.9881,34.0539,402162.0
2020-03-12 11:40:00,36.24,36.31,36.11,36.12,324990.0,34.0539,34.1197,33.9318,33.9411,324990.0
2020-03-12 11:50:00,36.13,36.56,36.1,36.52,268667.0,33.9505,34.3546,33.9224,34.317,268667.0
2020-03-12 12:00:00,36.52,36.59,36.0,36.01,271138.0,34.317,34.3828,33.8284,33.8378,271138.0
2020-03-12 12:10:00,36.0,36.55,35.9,36.51,193551.0,33.8284,34.3452,33.7344,34.3076,193551.0
2020-03-12 12:20:00,36.5,36.87,36.46,36.55,170925.0,34.2982,34.6459,34.2606,34.3452,170925.0
2020-03-12 12:30:00,36.55,36.55,35.8,35.8,244511.0,34.3452,34.3452,33.6405,33.6405,244511.0
2020-03-12 12:40:00,35.8,35.89,35.61,35.77,302457.0,33.6405,33.725,33.4619,33.6123,302457.0
2020-03-12 12:50:00,35.76,37.37,35.7,36.98,397892.0,33.6029,35.1157,33.5465,34.7493,397892.0
2020-03-12 13:00:00,37.0,38.0,36.92,38.0,617869.0,34.7681,35.7077,34.6929,35.7077,617869.0
2020-03-12 13:10:00,37.99,38.04,36.76,37.14,341688.0,35.6983,35.7453,34.5425,34.8996,341688.0
2020-03-12 13:20:00,37.12,37.27,36.87,37.26,270593.0,34.8808,35.0218,34.6459,35.0124,270593.0
2020-03-12 13:30:00,37.24,37.51,36.58,36.66,346898.0,34.9936,35.2473,34.3734,34.4486,346898.0
2020-03-12 13:40:00,36.66,36.8,36.55,36.67,348479.0,34.4486,34.5801,34.3452,34.458,348479.0
2020-03-12 13:50:00,36.67,37.13,36.5,37.11,253923.0,34.458,34.8902,34.2982,34.8714,253923.0
2020-03-12 14:00:00,37.11,37.23,36.85,37.0,288543.0,34.8714,34.9842,34.6271,34.7681,288543.0
2020-03-12 14:10:00,37.01,37.06,36.5,36.51,277402.0,34.7775,34.8244,34.2982,34.3076,277402.0
2020-03-12 14:20:00,36.51,36.74,36.5,36.51,217353.0,34.3076,34.5237,34.2982,34.3076,217353.0
2020-03-12 14:30:00,36.51,36.58,36.23,36.33,224804.0,34.3076,34.3734,34.0445,34.1385,224804.0
2020-03-12 14:40:00,36.29,36.66,36.28,36.65,255672.0,34.1009,34.4486,34.0915,34.4392,255672.0
2020-03-12 14:50:00,36.64,36.85,36.51,36.55,231535.0,34.4298,34.6271,34.3076,34.3452,231535.0
2020-03-12 15:00:00,36.55,36.64,36.35,36.43,301968.0,34.3452,34.4298,34.1573,34.2324,301968.0
2020-03-12 15:10:00,36.43,36.65,36.43,36.5,204577.0,34.2324,34.4392,34.2324,34.2982,204577.0
2020-03-12 15:20:00,36.5,36.58,36.47,36.48,269584.0,34.2982,34.3734,34.27,34.2794,269584.0
2020-03-12 15:30:00,36.48,36.5,36.15,36.18,355590.0,34.2794,34.2982,33.9693,33.9975,355590.0
2020-03-12 15:40:00,36.18,36.38,36.13,36.14,518516.0,33.9975,34.1855,33.9505,33.9599,518516.0
2020-03-12 15:50:00,36.15,36.63,36.0,36.07,1038151.0,33.9693,34.4204,33.8284,33.8942,1038151.0
2020-03-13 09:30:00,39.19,39.59,37.31,37.31,464346.0,36.826,37.2018,35.0594,35.0594,464346.0
2020-03-13 09:40:00,37.3,37.75,36.72,37.75,298454.0,35.05,35.4728,34.505,35.4728,298454.0
2020-03-13 09:50:00,37.81,37.81,37.28,37.62,169222.0,35.5292,35.5292,35.0312,35.3507,169222.0
2020-03-13 10:00:00,37.61,38.41,37.53,37.92,163436.0,35.3413,36.093,35.2661,35.6326,163436.0
2020-03-13 10:10:00,37.91,38.93,37.79,38.85,209208.0,35.6232,36.5816,35.5104,36.5065,209208.0
2020-03-13 10:20:00,38.84,38.99,38.54,38.62,202485.0,36.4971,36.638,36.2152,36.2903,202485.0
2020-03-13 10:30:00,38.62,39.03,38.6,38.84,212774.0,36.2903,36.6756,36.2715,36.4971,212774.0
2020-03-13 10:40:00,38.83,39.08,38.71,38.9,160766.0,36.4877,36.7226,36.3749,36.5535,160766.0
2020-03-13 10:50:00,38.92,39.08,38.55,38.55,117116.0,36.5722,36.7226,36.2246,36.2246,117116.0
2020-03-13 11:00:00,38.56,38.57,38.27,38.47,218117.0,36.234,36.2434,35.9615,36.1494,218117.0
2020-03-13 11:10:00,38.49,38.57,37.85,38.04,369607.0,36.1682,36.2434,35.5668,35.7453,369607.0
2020-03-13 11:20:00,38.02,38.52,37.78,37.81,207389.0,35.7265,36.1964,35.501,35.5292,207389.0
2020-03-13 11:30:00,37.79,37.96,37.18,37.46,164743.0,35.5104,35.6702,34.9372,35.2003,164743.0
2020-03-13 11:40:00,37.48,37.55,37.05,37.05,156527.0,35.2191,35.2849,34.815,34.815,156527.0
2020-03-13 11:50:00,37.08,37.5,36.9,37.11,238445.0,34.8432,35.2379,34.6741,34.8714,238445.0
2020-03-13 12:00:00,37.17,37.3,36.76,36.84,184153.0,34.9278,35.05,34.5425,34.6177,184153.0
2020-03-13 12:10:00,36.82,37.1,36.75,37.0,297177.0,34.5989,34.862,34.5331,34.7681,297177.0
2020-03-13 12:20:00,37.0,37.28,36.94,37.16,320485.0,34.7681,35.0312,34.7117,34.9184,320485.0
2020-03-13 12:30:00,37.16,37.5,37.15,37.23,444072.0,34.9184,35.2379,34.909,34.9842,444072.0
2020-03-13 12:40:00,37.23,37.36,36.75,36.83,309139.0,34.9842,35.1063,34.5331,34.6083,309139.0
2020-03-13 12:50:00,36.84,37.11,36.68,36.69,195110.0,34.6177,34.8714,34.4674,34.4768,195110.0
2020-03-13 13:00:00,36.71,36.95,36.31,36.34,350853.0,34.4956,34.7211,34.1197,34.1479,350853.0
2020-03-13 13:10:00,36.33,37.26,36.31,37.21,298550.0,34.1385,35.0124,34.1197,34.9654,298550.0
2020-03-13 13:20:00,37.22,38.09,37.16,38.07,131706.0,34.9748,35.7923,34.9184,35.7735,131706.0
2020-03-13 13:30:00,38.08,38.32,38.03,38.3,137739.0,35.7829,36.0084,35.7359,35.9896,137739.0
2020-03-13 13:40:00,38.29,38.81,38.24,38.74,483030.0,35.9802,36.4689,35.9333,36.4031,483030.0
2020-03-13 13:50:00,38.73,38.82,38.33,38.47,189455.0,36.3937,36.4783,36.0178,36.1494,189455.0
2020-03-13 14:00:00,38.46,38.99,38.33,38.66,656579.0,36.14,36.638,36.0178,36.3279,656579.0
2020-03-13 14:10:00,38.63,38.87,38.58,38.65,196124.0,36.2997,36.5253,36.2528,36.3185,196124.0
2020-03-13 14:20:00,38.65,38.82,38.6,38.62,142711.0,36.3185,36.4783,36.2715,36.2903,142711.0
2020-03-13 14:30:00,38.63,38.68,38.03,38.12,551846.0,36.2997,36.3467,35.7359,35.8205,551846.0
2020-03-13 14:40:00,38.11,38.46,37.89,37.98,187054.0,35.8111,36.14,35.6044,35.6889,187054.0
2020-03-13 14:50:00,37.98,38.42,37.93,38.35,153218.0,35.6889,36.1024,35.642,36.0366,153218.0
2020-03-13 15:00:00,38.34,38.85,37.89,38.0,678605.0,36.0272,36.5065,35.6044,35.7077,678605.0
2020-03-13 15:10:00,38.02,38.57,37.83,38.46,299839.0,35.7265,36.2434,35.548,36.14,299839.0
2020-03-13 15:20:00,38.48,39.36,38.31,39.31,266109.0,36.1588,36.9857,35.999,36.9387,266109.0
2020-03-13 15:30:00,39.34,39.39,38.55,39.12,412665.0,36.9669,37.0139,36.2246,36.7602,412665.0
2020-03-13 15:40:00,39.12,40.19,38.99,40.18,508922.0,36.7602,37.7656,36.638,37.7562,508922.0
2020-03-13 15:50:00,40.19,41.28,40.19,41.28,940928.0,37.7656,38.7899,37.7656,38.7899,940928.0
2020-03-16 09:30:00,36.5,36.5,36.5,36.5,0.0,34.2982,34.2982,34.2982,34.2982,0.0
2020-03-16 09:40:00,36.5,36.54,35.85,36.33,332015.0,34.2982,34.3358,33.6874,34.1385,332015.0
2020-03-16 09:50:00,36.34,38.0,36.33,37.02,318652.0,34.1479,35.7077,34.1385,34.7869,318652.0
2020-03-16 10:00:00,37.01,37.35,36.65,36.91,505165.0,34.7775,35.097,34.4392,34.6835,505165.0
2020-03-16 10:10:00,36.9,37.46,36.78,36.9,317060.0,34.6741,35.2003,34.5613,34.6741,317060.0
2020-03-16 10:20:00,36.9,37.62,36.81,37.03,206861.0,34.6741,35.3507,34.5895,34.7963,206861.0
2020-03-16 10:30:00,37.02,38.59,37.02,38.52,450395.0,34.7869,36.2622,34.7869,36.1964,450395.0
2020-03-16 10:40:00,38.52,38.77,38.28,38.43,404431.0,36.1964,36.4313,35.9709,36.1118,404431.0
2020-03-16 10:50:00,38.44,38.44,37.55,37.55,225294.0,36.1212,36.1212,35.2849,35.2849,225294.0
2020-03-16 11:00:00,37.54,37.77,37.38,37.69,307356.0,35.2755,35.4916,35.1251,35.4164,307356.0
2020-03-16 11:10:00,37.71,38.97,37.67,38.9,244563.0,35.4352,36.6192,35.3976,36.5535,244563.0
2020-03-16 11:20:00,38.9,38.99,38.6,38.72,207333.0,36.5535,36.638,36.2715,36.3843,207333.0
2020-03-16 11:30:00,38.72,38.77,38.15,38.53,198649.0,36.3843,36.4313,35.8487,36.2058,198649.0
2020-03-16 11:40:00,38.5,38.53,37.48,37.73,374902.0,36.1776,36.2058,35.2191,35.454,374902.0
2020-03-16 11:50:00,37.75,38.11,37.23,38.11,263460.0,35.4728,35.8111,34.9842,35.8111,263460.0
2020-03-16 12:00:00,38.17,38.65,38.0,38.37,214875.0,35.8675,36.3185,35.7077,36.0554,214875.0
2020-03-16 12:10:00,38.38,38.74,37.71,37.89,386477.0,36.0648,36.4031,35.4352,35.6044,386477.0
2020-03-16 12:20:00,37.88,38.09,37.81,37.94,196295.0,35.595,35.7923,35.5292,35.6514,196295.0
2020-03-16 12:30:00,37.95,38.43,37.94,38.11,303465.0,35.6608,36.1118,35.6514,35.8111,303465.0
2020-03-16 12:40:00,38.1,38.23,37.99,38.01,213567.0,35.8017,35.9239,35.6983,35.7171,213567.0
2020-03-16 12:50:00,38.01,38.01,37.79,37.83,160735.0,35.7171,35.7171,35.5104,35.548,160735.0
2020-03-16 13:00:00,37.83,38.25,37.58,37.68,255051.0,35.548,35.9427,35.3131,35.407,255051.0
2020-03-16 13:10:00,37.67,38.48,37.64,38.31,185853.0,35.3976,36.1588,35.3695,35.999,185853.0
2020-03-16 13:20:00,38.33,39.45,37.85,38.05,654940.0,36.0178,37.0703,35.5668,35.7547,654940.0
2020-03-16 13:30:00,38.04,38.18,37.51,38.05,277169.0,35.7453,35.8769,35.2473,35.7547,277169.0
2020-03-16 13:40:00,38.03,38.08,37.67,38.02,181112.0,35.7359,35.7829,35.3976,35.7265,181112.0
2020-03-16 13:50:00,38.02,38.29,37.73,37.95,251431.0,35.7265,35.9802,35.454,35.6608,251431.0
2020-03-16 14:00:00,37.96,38.41,37.94,38.22,541837.0,35.6702,36.093,35.6514,35.9145,541837.0
2020-03-16 14:10:00,38.2,38.36,37.68,37.73,237142.0,35.8957,36.046,35.407,35.454,237142.0
2020-03-16 14:20:00,37.73,37.87,37.57,37.72,283548.0,35.454,35.5856,35.3037,35.4446,283548.0
2020-03-16 14:30:00,37.72,37.97,37.21,37.27,345622.0,35.4446,35.6796,34.9654,35.0218,345622.0
2020-03-16 14:40:00,37.24,37.74,37.07,37.58,344441.0,34.9936,35.4634,34.8338,35.3131,344441.0
2020-03-16 14:50:00,37.57,38.0,37.52,37.74,482557.0,35.3037,35.7077,35.2567,35.4634,482557.0
2020-03-16 15:00:00,37.73,37.99,37.56,37.56,331654.0,35.454,35.6983,35.2943,35.2943,331654.0
2020-03-16 15:10:00,37.56,37.71,37.33,37.47,308240.0,35.2943,35.4352,35.0782,35.2097,308240.0
2020-03-16 15:20:00,37.47,37.48,36.96,36.97,398965.0,35.2097,35.2191,34.7305,34.7399,398965.0
2020-03-16 15:30:00,36.96,36.97,36.27,36.44,323984.0,34.7305,34.7399,34.0821,34.2418,323984.0
2020-03-16 15:40:00,36.43,38.72,36.19,38.18,577315.0,34.2324,36.3843,34.0069,35.8769,577315.0
2020-03-16 15:50:00,38.17,38.17,36.87,37.52,855958.0,35.8675,35.8675,34.6459,35.2567,855958.0
2020-03-17 09:30:00,38.21,38.8,37.16,37.17,279510.0,35.9051,36.4595,34.9184,34.9278,279510.0
2020-03-17 09:40:00,37.22,37.22,36.5,36.7,168300.0,34.9748,34.9748,34.2982,34.4862,168300.0
2020-03-17 09:50:00,36.67,36.73,36.0,36.02,177403.0,34.458,34.5144,33.8284,33.8472,177403.0
2020-03-17 10:00:00,36.01,37.07,36.0,36.7,139860.0,33.8378,34.8338,33.8284,34.4862,139860.0
2020-03-17 10:10:00,36.7,37.1,36.22,36.41,115306.0,34.4862,34.862,34.0351,34.2137,115306.0
2020-03-17 10:20:00,36.42,36.66,36.12,36.19,130975.0,34.2231,34.4486,33.9411,34.0069,130975.0
2020-03-17 10:30:00,36.18,36.77,36.12,36.35,96038.0,33.9975,34.5519,33.9411,34.1573,96038.0
2020-03-17 10:40:00,36.35,37.11,36.22,37.01,144818.0,34.1573,34.8714,34.0351,34.7775,144818.0
2020-03-17 10:50:00,37.02,37.49,36.89,37.44,163549.0,34.7869,35.2285,34.6647,35.1815,163549.0
2020-03-17 11:00:00,37.44,37.9,37.22,37.83,76173.0,35.1815,35.6138,34.9748,35.548,76173.0
2020-03-17 11:10:00,37.83,38.35,37.82,38.32,98906.0,35.548,36.0366,35.5386,36.0084,98906.0
2020-03-17 11:20:00,38.37,38.38,37.75,37.82,126326.0,36.0554,36.0648,35.4728,35.5386,126326.0
2020-03-17 11:30:00,37.82,38.06,37.61,37.81,99694.0,35.5386,35.7641,35.3413,35.5292,99694.0
2020-03-17 11:40:00,37.82,37.99,37.64,37.9,79550.0,35.5386,35.6983,35.3695,35.6138,79550.0
2020-03-17 11:50:00,37.88,39.52,37.84,39.51,131634.0,35.595,37.1361,35.5574,37.1267,131634.0
2020-03-17 12:00:00,39.51,40.69,39.42,40.34,391355.0,37.1267,38.2355,37.0421,37.9066,391355.0
2020-03-17 12:10:00,40.26,40.38,39.0,39.5,199043.0,37.8314,37.9442,36.6474,37.1173,199043.0
2020-03-17 12:20:00,39.48,39.48,38.5,38.53,93101.0,37.0985,37.0985,36.1776,36.2058,93101.0
2020-03-17 12:30:00,38.54,38.69,38.0,38.0,87817.0,36.2152,36.3561,35.7077,35.7077,87817.0
2020-03-17 12:40:00,38.01,38.19,37.8,37.97,135138.0,35.7171,35.8863,35.5198,35.6796,135138.0
2020-03-17 12:50:00,37.95,38.03,37.67,38.02,87027.0,35.6608,35.7359,35.3976,35.7265,87027.0
2020-03-17 13:00:00,38.01,38.16,37.64,37.64,111289.0,35.7171,35.8581,35.3695,35.3695,111289.0
2020-03-17 13:10:00,37.64,37.67,36.95,37.41,159266.0,35.3695,35.3976,34.7211,35.1533,159266.0
2020-03-17 13:20:00,37.4,37.57,37.08,37.57,172910.0,35.1439,35.3037,34.8432,35.3037,172910.0
2020-03-17 13:30:00,37.55,37.79,37.28,37.49,115887.0,35.2849,35.5104,35.0312,35.2285,115887.0
2020-03-17 13:40:00,37.52,37.95,37.48,37.87,78351.0,35.2567,35.6608,35.2191,35.5856,78351.0
2020-03-17 13:50:00,37.87,37.99,37.45,37.5,97305.0,35.5856,35.6983,35.1909,35.2379,97305.0
2020-03-17 14:00:00,37.48,38.16,37.32,38.11,159998.0,35.2191,35.8581,35.0688,35.8111,159998.0
2020-03-17 14:10:00,38.11,39.22,37.87,39.16,108067.0,35.8111,36.8541,35.5856,36.7978,108067.0
2020-03-17 14:20:00,39.23,39.41,38.46,38.8,95726.0,36.8635,37.0327,36.14,36.4595,95726.0
2020-03-17 14:30:00,38.82,39.17,38.68,38.68,63363.0,36.4783,36.8072,36.3467,36.3467,63363.0
2020-03-17 14:40:00,38.73,38.8,37.8,37.98,128436.0,36.3937,36.4595,35.5198,35.6889,128436.0
2020-03-17 14:50:00,37.93,38.46,37.8,38.46,108078.0,35.642,36.14,35.5198,36.14,108078.0
2020-03-17 15:00:00,38.45,38.46,37.8,37.88,146388.0,36.1306,36.14,35.5198,35.595,146388.0
2020-03-17 15:10:00,37.91,37.92,37.46,37.51,127857.0,35.6232,35.6326,35.2003,35.2473,127857.0
2020-03-17 15:20:00,37.51,37.58,36.89,36.96,190218.0,35.2473,35.3131,34.6647,34.7305,190218.0
2020-03-17 15:30:00,36.97,37.13,36.65,36.96,275494.0,34.7399,34.8902,34.4392,34.7305,275494.0
2020-03-17 15:40:00,36.96,37.82,36.96,37.74,292428.0,34.7305,35.5386,34.7305,35.4634,292428.0
2020-03-17 15:50:00,37.76,38.38,37.44,38.29,601168.0,35.4822,36.0648,35.1815,35.9802,601168.0
2020-03-18 09:30:00,35.78,35.78,34.38,35.09,477638.0,33.6217,33.6217,32.3061,32.9733,477638.0
2020-03-18 09:40:00,35.09,35.52,34.81,35.1,213727.0,32.9733,33.3773,32.7102,32.9827,213727.0
2020-03-18 09:50:00,35.13,35.34,34.83,34.99,174224.0,33.0109,33.2082,32.729,32.8793,174224.0
2020-03-18 10:00:00,34.98,35.68,34.91,35.41,223161.0,32.8699,33.5277,32.8041,33.274,223161.0
2020-03-18 10:10:00,35.4,35.73,35.18,35.21,125261.0,33.2646,33.5747,33.0579,33.086,125261.0
2020-03-18 10:20:00,35.21,35.39,35.08,35.32,135330.0,33.086,33.2552,32.9639,33.1894,135330.0
2020-03-18 10:30:00,35.33,35.39,35.0,35.17,127995.0,33.1988,33.2552,32.8887,33.0485,127995.0
2020-03-18 10:40:00,35.17,36.13,35.15,35.56,220340.0,33.0485,33.9505,33.0297,33.4149,220340.0
2020-03-18 10:50:00,35.57,35.58,34.65,34.79,228829.0,33.4243,33.4337,32.5598,32.6914,228829.0
2020-03-18 11:00:00,34.82,35.16,34.6,34.87,155211.0,32.7196,33.0391,32.5128,32.7666,155211.0
2020-03-18 11:10:00,34.82,34.85,34.5,34.75,161515.0,32.7196,32.7478,32.4189,32.6538,161515.0
2020-03-18 11:20:00,34.77,35.08,34.26,34.36,242328.0,32.6726,32.9639,32.1933,32.2873,242328.0
2020-03-18 11:30:00,34.34,34.7,34.11,34.24,204023.0,32.2685,32.6068,32.0524,32.1746,204023.0
2020-03-18 11:40:00,34.23,34.92,34.05,34.81,154824.0,32.1652,32.8135,31.996,32.7102,154824.0
2020-03-18 11:50:00,34.81,36.07,34.81,35.5,165387.0,32.7102,33.8942,32.7102,33.3585,165387.0
2020-03-18 12:00:00,35.53,36.18,35.49,35.86,177066.0,33.3867,33.9975,33.3492,33.6968,177066.0
2020-03-18 12:10:00,35.85,36.42,35.0,35.08,232684.0,33.6874,34.2231,32.8887,32.9639,232684.0
2020-03-18 12:20:00,35.11,36.1,34.76,36.01,583987.0,32.9921,33.9224,32.6632,33.8378,583987.0
2020-03-18 12:30:00,36.01,36.28,34.69,34.88,324444.0,33.8378,34.0915,32.5974,32.7759,324444.0
2020-03-18 12:40:00,34.82,34.87,33.35,33.43,446302.0,32.7196,32.7666,31.3382,31.4134,446302.0
2020-03-18 12:50:00,33.41,33.52,32.52,32.53,250972.0,31.3946,31.498,30.5583,30.5677,250972.0
2020-03-18 13:00:00,32.53,32.53,32.53,32.53,0.0,30.5677,30.5677,30.5677,30.5677,0.0
2020-03-18 13:10:00,32.34,32.52,29.82,31.0,743313.0,30.3892,30.5583,28.0212,29.13,743313.0
2020-03-18 13:20:00,31.05,31.06,29.15,29.35,780396.0,29.177,29.1864,27.3916,27.5795,780396.0
2020-03-18 13:30:00,29.36,31.94,29.35,31.82,895031.0,27.5889,30.0133,27.5795,29.9005,895031.0
2020-03-18 13:40:00,31.77,32.99,31.7,32.23,404825.0,29.8536,31.0,29.7878,30.2858,404825.0
2020-03-18 13:50:00,32.29,32.87,32.03,32.55,290159.0,30.3422,30.8872,30.0979,30.5865,290159.0
2020-03-18 14:00:00,32.57,33.49,32.5,33.48,214333.0,30.6053,31.4698,30.5395,31.4604,214333.0
2020-03-18 14:10:00,33.47,33.54,32.73,33.07,188910.0,31.451,31.5168,30.7556,31.0751,188910.0
2020-03-18 14:20:00,33.06,33.11,32.04,32.27,230867.0,31.0657,31.1127,30.1073,30.3234,230867.0
2020-03-18 14:30:00,32.28,33.4,32.11,33.21,201998.0,30.3328,31.3852,30.173,31.2067,201998.0
2020-03-18 14:40:00,33.23,33.54,32.71,32.94,245380.0,31.2255,31.5168,30.7368,30.953,245380.0
2020-03-18 14:50:00,32.94,34.39,32.79,34.24,175074.0,30.953,32.3155,30.812,32.1746,175074.0
2020-03-18 15:00:00,34.26,34.63,34.02,34.49,206756.0,32.1933,32.541,31.9678,32.4095,206756.0
2020-03-18 15:10:00,34.48,34.89,33.72,34.21,378904.0,32.4001,32.7853,31.6859,32.1464,378904.0
2020-03-18 15:20:00,34.25,34.67,33.96,34.39,329486.0,32.184,32.5786,31.9114,32.3155,329486.0
2020-03-18 15:30:00,34.39,36.0,34.33,35.04,502811.0,32.3155,33.8284,32.2591,32.9263,502811.0
2020-03-18 15:40:00,35.05,35.5,34.55,34.78,549802.0,32.9357,33.3585,32.4659,32.682,549802.0
2020-03-18 15:50:00,34.8,35.5,34.77,35.15,856891.0,32.7008,33.3585,32.6726,33.0297,856891.0
2020-03-19 09:30:00,34.65,34.9,31.25,31.39,620679.0,32.5598,32.7947,29.3649,29.4965,620679.0
2020-03-19 09:40:00,31.46,31.88,30.87,31.01,592810.0,29.5623,29.9569,29.0078,29.1394,592810.0
2020-03-19 09:50:00,31.01,31.89,30.5,31.08,715503.0,29.1394,29.9663,28.6602,29.2052,715503.0
2020-03-19 10:00:00,31.07,31.75,30.55,31.73,536013.0,29.1958,29.8348,28.7071,29.816,536013.0
2020-03-19 10:10:00,31.72,32.75,31.53,31.6,780752.0,29.8066,30.7744,29.628,29.6938,780752.0
2020-03-19 10:20:00,31.55,32.25,31.28,32.12,447545.0,29.6468,30.3046,29.3931,30.1824,447545.0
2020-03-19 10:30:00,32.11,32.46,31.29,31.68,354087.0,30.173,30.5019,29.4025,29.769,354087.0
2020-03-19 10:40:00,31.66,31.66,30.8,31.26,433695.0,29.7502,29.7502,28.9421,29.3743,433695.0
2020-03-19 10:50:00,31.23,31.99,30.66,31.62,336879.0,29.3461,30.0603,28.8105,29.7126,336879.0
2020-03-19 11:00:00,31.6,32.78,31.59,32.69,337633.0,29.6938,30.8026,29.6844,30.7181,337633.0
2020-03-19 11:10:00,32.7,33.48,32.34,32.72,335647.0,30.7275,31.4604,30.3892,30.7462,335647.0
2020-03-19 11:20:00,32.73,33.47,32.61,33.45,310957.0,30.7556,31.451,30.6429,31.4322,310957.0
2020-03-19 11:30:00,33.49,34.83,33.01,34.5,282421.0,31.4698,32.729,31.0188,32.4189,282421.0
2020-03-19 11:40:00,34.5,35.0,33.82,34.66,250075.0,32.4189,32.8887,31.7799,32.5692,250075.0
2020-03-19 11:50:00,34.5,34.78,33.71,33.79,147183.0,32.4189,32.682,31.6765,31.7517,147183.0
2020-03-19 12:00:00,33.71,33.99,33.47,33.74,152318.0,31.6765,31.9396,31.451,31.7047,152318.0
2020-03-19 12:10:00,33.74,33.87,33.54,33.75,145677.0,31.7047,31.8269,31.5168,31.7141,145677.0
2020-03-19 12:20:00,33.73,34.15,33.12,33.41,159218.0,31.6953,32.09,31.1221,31.3946,159218.0
2020-03-19 12:30:00,33.41,34.19,33.26,33.77,213915.0,31.3946,32.1276,31.2537,31.7329,213915.0
2020-03-19 12:40:00,33.77,34.44,33.66,34.42,156260.0,31.7329,32.3625,31.6295,32.3437,156260.0
2020-03-19 12:50:00,34.42,35.05,34.35,34.73,199792.0,32.3437,32.9357,32.2779,32.635,199792.0
2020-03-19 13:00:00,34.74,34.81,34.47,34.54,168024.0,32.6444,32.7102,32.3907,32.4565,168024.0
2020-03-19 13:10:00,34.53,34.66,34.0,34.48,136801.0,32.4471,32.5692,31.949,32.4001,136801.0
2020-03-19 13:20:00,34.4,34.86,34.08,34.13,209576.0,32.3249,32.7572,32.0242,32.0712,209576.0
2020-03-19 13:30:00,34.19,34.3,32.75,32.83,216963.0,32.1276,32.2309,30.7744,30.8496,216963.0
2020-03-19 13:40:00,32.78,33.09,32.55,32.91,284588.0,30.8026,31.0939,30.5865,30.9248,284588.0
2020-03-19 13:50:00,32.91,33.63,32.85,33.3,165341.0,30.9248,31.6014,30.8684,31.2913,165341.0
2020-03-19 14:00:00,33.3,33.47,32.78,33.18,123655.0,31.2913,31.451,30.8026,31.1785,123655.0
2020-03-19 14:10:00,33.16,33.45,33.02,33.16,101113.0,31.1597,31.4322,31.0281,31.1597,101113.0
2020-03-19 14:20:00,33.17,33.3,32.94,32.95,153437.0,31.1691,31.2913,30.953,30.9624,153437.0
2020-03-19 14:30:00,32.93,33.33,32.83,33.16,190351.0,30.9436,31.3194,30.8496,31.1597,190351.0
2020-03-19 14:40:00,33.13,34.15,33.0,33.1,214466.0,31.1315,32.09,31.0094,31.1033,214466.0
2020-03-19 14:50:00,33.07,33.33,32.63,32.88,177130.0,31.0751,31.3194,30.6617,30.8966,177130.0
2020-03-19 15:00:00,32.84,33.0,32.33,32.35,255106.0,30.859,31.0094,30.3798,30.3986,255106.0
2020-03-19 15:10:00,32.36,32.63,32.28,32.56,201057.0,30.408,30.6617,30.3328,30.5959,201057.0
2020-03-19 15:20:00,32.54,32.66,32.32,32.32,266164.0,30.5771,30.6899,30.3704,30.3704,266164.0
2020-03-19 15:30:00,32.33,32.42,32.0,32.18,353860.0,30.3798,30.4643,30.0697,30.2388,353860.0
2020-03-19 15:40:00,32.17,32.17,31.84,31.84,658337.0,30.2294,30.2294,29.9193,29.9193,658337.0
2020-03-19 15:50:00,31.84,31.84,30.67,30.85,2008128.0,29.9193,29.9193,28.8199,28.989,2008128.0
2020-03-20 09:30:00,32.06,32.66,31.45,31.45,879057.0,30.1261,30.6899,29.5529,29.5529,879057.0
2020-03-20 09:40:00,31.44,31.45,30.01,30.57,479126.0,29.5435,29.5529,28.1997,28.7259,479126.0
2020-03-20 09:50:00,30.57,30.91,30.21,30.31,387524.0,28.7259,29.0454,28.3877,28.4816,387524.0
2020-03-20 10:00:00,30.28,30.51,30.01,30.28,375023.0,28.4534,28.6696,28.1997,28.4534,375023.0
2020-03-20 10:10:00,30.26,30.28,29.7,29.75,507129.0,28.4346,28.4534,27.9084,27.9554,507129.0
2020-03-20 10:20:00,29.75,30.59,29.65,30.51,386900.0,27.9554,28.7447,27.8614,28.6696,386900.0
2020-03-20 10:30:00,30.51,31.55,30.49,31.34,482135.0,28.6696,29.6468,28.6508,29.4495,482135.0
2020-03-20 10:40:00,31.37,31.63,31.11,31.54,199876.0,29.4777,29.722,29.2334,29.6374,199876.0
2020-03-20 10:50:00,31.54,33.89,31.54,33.81,428312.0,29.6374,31.8457,29.6374,31.7705,428312.0
2020-03-20 11:00:00,33.88,33.95,32.4,32.61,369746.0,31.8363,31.902,30.4455,30.6429,369746.0
2020-03-20 11:10:00,32.61,32.87,31.54,31.62,324996.0,30.6429,30.8872,29.6374,29.7126,324996.0
2020-03-20 11:20:00,31.62,31.79,30.41,31.24,380244.0,29.7126,29.8723,28.5756,29.3555,380244.0
2020-03-20 11:30:00,31.25,31.49,30.7,31.18,302531.0,29.3649,29.5904,28.8481,29.2991,302531.0
2020-03-20 11:40:00,31.22,31.44,30.96,31.3,170493.0,29.3367,29.5435,29.0924,29.4119,170493.0
2020-03-20 11:50:00,31.3,31.42,31.09,31.25,166850.0,29.4119,29.5247,29.2146,29.3649,166850.0
2020-03-20 12:00:00,31.25,31.34,30.32,30.39,136899.0,29.3649,29.4495,28.491,28.5568,136899.0
2020-03-20 12:10:00,30.36,30.96,30.36,30.72,189349.0,28.5286,29.0924,28.5286,28.8669,189349.0
2020-03-20 12:20:00,30.74,30.74,30.17,30.4,197985.0,28.8857,28.8857,28.3501,28.5662,197985.0
2020-03-20 12:30:00,30.42,31.16,30.35,30.93,220827.0,28.585,29.2803,28.5192,29.0642,220827.0
2020-03-20 12:40:00,30.91,31.06,30.59,31.0,130195.0,29.0454,29.1864,28.7447,29.13,130195.0
2020-03-20 12:50:00,31.01,31.24,30.98,31.06,132916.0,29.1394,29.3555,29.1112,29.1864,132916.0
2020-03-20 13:00:00,31.04,31.23,31.01,31.13,238074.0,29.1676,29.3461,29.1394,29.2522,238074.0
2020-03-20 13:10:00,31.13,31.52,31.05,31.1,91558.0,29.2522,29.6186,29.177,29.224,91558.0
2020-03-20 13:20:00,31.11,31.24,30.6,30.91,127064.0,29.2334,29.3555,28.7541,29.0454,127064.0
2020-03-20 13:30:00,30.92,31.26,30.9,31.19,107379.0,29.0548,29.3743,29.036,29.3085,107379.0
2020-03-20 13:40:00,31.18,31.42,31.01,31.01,116442.0,29.2991,29.5247,29.1394,29.1394,116442.0
2020-03-20 13:50:00,31.03,31.17,30.85,31.05,101068.0,29.1582,29.2897,28.989,29.177,101068.0
2020-03-20 14:00:00,31.05,31.15,30.81,31.07,179215.0,29.177,29.271,28.9515,29.1958,179215.0
2020-03-20 14:10:00,31.08,31.17,30.95,30.98,131843.0,29.2052,29.2897,29.083,29.1112,131843.0
2020-03-20 14:20:00,30.99,31.1,30.79,30.97,256986.0,29.1206,29.224,28.9327,29.1018,256986.0
2020-03-20 14:30:00,30.98,31.14,30.76,30.85,112230.0,29.1112,29.2616,28.9045,28.989,112230.0
2020-03-20 14:40:00,30.85,31.44,30.72,31.2,122331.0,28.989,29.5435,28.8669,29.3179,122331.0
2020-03-20 14:50:00,31.16,31.23,30.71,30.82,252459.0,29.2803,29.3461,28.8575,28.9609,252459.0
2020-03-20 15:00:00,30.82,30.96,30.71,30.76,133894.0,28.9609,29.0924,28.8575,28.9045,133894.0
2020-03-20 15:10:00,30.75,30.84,30.58,30.72,175398.0,28.8951,28.9797,28.7353,28.8669,175398.0
2020-03-20 15:20:00,30.74,30.99,30.61,30.86,269767.0,28.8857,29.1206,28.7635,28.9984,269767.0
2020-03-20 15:30:00,30.88,31.18,30.72,30.74,199312.0,29.0172,29.2991,28.8669,28.8857,199312.0
2020-03-20 15:40:00,30.77,31.3,30.76,30.95,261793.0,28.9139,29.4119,28.9045,29.083,261793.0
2020-03-20 15:50:00,30.95,32.14,30.78,31.94,753315.0,29.083,30.2012,28.9233,30.0133,753315.0
2020-03-23 09:30:00,31.9,32.94,30.25,30.4,542318.0,29.9757,30.953,28.4252,28.5662,542318.0
2020-03-23 09:40:00,30.52,31.88,30.41,31.71,338785.0,28.679,29.9569,28.5756,29.7972,338785.0
2020-03-23 09:50:00,31.74,32.6,31.48,32.49,299915.0,29.8254,30.6335,29.581,30.5301,299915.0
2020-03-23 10:00:00,32.55,33.3,32.06,33.3,233981.0,30.5865,31.2913,30.1261,31.2913,233981.0
2020-03-23 10:10:00,33.31,33.41,32.22,32.39,211721.0,31.3007,31.3946,30.2764,30.4362,211721.0
2020-03-23 10:20:00,32.36,33.12,32.35,32.86,153271.0,30.408,31.1221,30.3986,30.8778,153271.0
2020-03-23 10:30:00,32.89,33.13,32.42,32.9,183263.0,30.906,31.1315,30.4643,30.9154,183263.0
2020-03-23 10:40:00,32.91,33.18,32.3,32.5,185294.0,30.9248,31.1785,30.3516,30.5395,185294.0
2020-03-23 10:50:00,32.54,32.67,32.17,32.61,151089.0,30.5771,30.6993,30.2294,30.6429,151089.0
2020-03-23 11:00:00,32.66,33.06,32.5,32.7,158678.0,30.6899,31.0657,30.5395,30.7275,158678.0
2020-03-23 11:10:00,32.7,32.98,32.29,32.48,182977.0,30.7275,30.9906,30.3422,30.5207,182977.0
2020-03-23 11:20:00,32.47,32.49,31.69,31.74,244667.0,30.5113,30.5301,29.7784,29.8254,244667.0
2020-03-23 11:30:00,31.7,32.16,31.59,31.99,213421.0,29.7878,30.22,29.6844,30.0603,213421.0
2020-03-23 11:40:00,32.0,32.27,31.91,32.22,269215.0,30.0697,30.3234,29.9851,30.2764,269215.0
2020-03-23 11:50:00,32.18,32.47,32.14,32.35,124821.0,30.2388,30.5113,30.2012,30.3986,124821.0
2020-03-23 12:00:00,32.34,32.59,32.1,32.22,158262.0,30.3892,30.6241,30.1636,30.2764,158262.0
2020-03-23 12:10:00,32.26,32.99,32.09,32.66,160832.0,30.314,31.0,30.1542,30.6899,160832.0
2020-03-23 12:20:00,32.71,32.96,32.53,32.7,108745.0,30.7368,30.9718,30.5677,30.7275,108745.0
2020-03-23 12:30:00,32.61,32.85,32.38,32.66,139959.0,30.6429,30.8684,30.4268,30.6899,139959.0
2020-03-23 12:40:00,32.67,33.31,32.67,33.21,168470.0,30.6993,31.3007,30.6993,31.2067,168470.0
2020-03-23 12:50:00,33.18,33.95,33.05,33.84,170909.0,31.1785,31.902,31.0563,31.7987,170909.0
2020-03-23 13:00:00,33.82,33.97,33.25,33.38,182892.0,31.7799,31.9208,31.2443,31.3664,182892.0
2020-03-23 13:10:00,33.42,33.86,33.42,33.65,151752.0,31.404,31.8175,31.404,31.6201,151752.0
2020-03-23 13:20:00,33.63,33.71,33.15,33.2,125507.0,31.6014,31.6765,31.1503,31.1973,125507.0
2020-03-23 13:30:00,33.16,33.33,32.95,33.15,119479.0,31.1597,31.3194,30.9624,31.1503,119479.0
2020-03-23 13:40:00,33.16,33.73,33.05,33.65,156669.0,31.1597,31.6953,31.0563,31.6201,156669.0
2020-03-23 13:50:00,33.66,33.84,32.95,33.25,179643.0,31.6295,31.7987,30.9624,31.2443,179643.0
2020-03-23 14:00:00,33.23,33.49,32.87,32.87,195890.0,31.2255,31.4698,30.8872,30.8872,195890.0
2020-03-23 14:10:00,32.83,33.07,32.69,32.77,100736.0,30.8496,31.0751,30.7181,30.7932,100736.0
2020-03-23 14:20:00,32.73,33.15,32.46,32.95,120033.0,30.7556,31.1503,30.5019,30.9624,120033.0
2020-03-23 14:30:00,32.98,33.19,32.84,33.09,145827.0,30.9906,31.1879,30.859,31.0939,145827.0
2020-03-23 14:40:00,33.07,33.77,33.04,33.68,145926.0,31.0751,31.7329,31.0469,31.6483,145926.0
2020-03-23 14:50:00,33.64,33.64,33.33,33.42,167526.0,31.6107,31.6107,31.3194,31.404,167526.0
2020-03-23 15:00:00,33.47,33.64,33.29,33.43,188663.0,31.451,31.6107,31.2819,31.4134,188663.0
2020-03-23 15:10:00,33.44,33.61,33.35,33.58,200599.0,31.4228,31.5826,31.3382,31.5544,200599.0
2020-03-23 15:20:00,33.58,33.6,33.37,33.46,199696.0,31.5544,31.5732,31.357,31.4416,199696.0
2020-03-23 15:30:00,33.45,33.5,33.06,33.2,224917.0,31.4322,31.4792,31.0657,31.1973,224917.0
2020-03-23 15:40:00,33.2,33.56,33.11,33.35,245393.0,31.1973,31.5356,31.1127,31.3382,245393.0
2020-03-23 15:50:00,33.34,34.49,33.32,33.72,743647.0,31.3288,32.4095,31.3101,31.6859,743647.0
2020-03-24 09:30:00,38.2,38.2,36.5,37.11,602023.0,35.8957,35.8957,34.2982,34.8714,602023.0
2020-03-24 09:40:00,37.1,37.37,36.73,37.04,383816.0,34.862,35.1157,34.5144,34.8057,383816.0
2020-03-24 09:50:00,37.04,37.79,36.89,37.13,318610.0,34.8057,35.5104,34.6647,34.8902,318610.0
2020-03-24 10:00:00,37.15,37.66,37.04,37.32,237125.0,34.909,35.3883,34.8057,35.0688,237125.0
2020-03-24 10:10:00,37.29,37.87,36.94,37.85,238452.0,35.0406,35.5856,34.7117,35.5668,238452.0
2020-03-24 10:20:00,37.9,38.89,37.56,38.83,380861.0,35.6138,36.5441,35.2943,36.4877,380861.0
2020-03-24 10:30:00,38.87,38.9,37.61,38.04,323160.0,36.5253,36.5535,35.3413,35.7453,323160.0
2020-03-24 10:40:00,38.04,38.25,37.35,37.59,317116.0,35.7453,35.9427,35.097,35.3225,317116.0
2020-03-24 10:50:00,37.49,37.7,36.81,37.1,429484.0,35.2285,35.4258,34.5895,34.862,429484.0
2020-03-24 11:00:00,37.1,37.3,36.96,37.08,307558.0,34.862,35.05,34.7305,34.8432,307558.0
2020-03-24 11:10:00,37.08,37.42,36.82,37.13,221436.0,34.8432,35.1627,34.5989,34.8902,221436.0
2020-03-24 11:20:00,37.13,37.42,37.06,37.36,238135.0,34.8902,35.1627,34.8244,35.1063,238135.0
2020-03-24 11:30:00,37.4,38.06,37.3,37.94,229431.0,35.1439,35.7641,35.05,35.6514,229431.0
2020-03-24 11:40:00,37.96,38.0,37.32,37.52,246193.0,35.6702,35.7077,35.0688,35.2567,246193.0
2020-03-24 11:50:00,37.5,38.09,37.29,38.07,171423.0,35.2379,35.7923,35.0406,35.7735,171423.0
2020-03-24 12:00:00,38.09,38.31,37.92,38.09,250268.0,35.7923,35.999,35.6326,35.7923,250268.0
2020-03-24 12:10:00,38.1,38.38,37.94,38.3,267888.0,35.8017,36.0648,35.6514,35.9896,267888.0
2020-03-24 12:20:00,38.32,39.13,38.22,38.85,303401.0,36.0084,36.7696,35.9145,36.5065,303401.0
2020-03-24 12:30:00,38.88,38.88,38.42,38.66,164504.0,36.5347,36.5347,36.1024,36.3279,164504.0
2020-03-24 12:40:00,38.63,38.82,38.07,38.2,151387.0,36.2997,36.4783,35.7735,35.8957,151387.0
2020-03-24 12:50:00,38.2,38.24,37.63,37.71,187808.0,35.8957,35.9333,35.3601,35.4352,187808.0
2020-03-24 13:00:00,37.64,38.03,36.79,36.98,405081.0,35.3695,35.7359,34.5707,34.7493,405081.0
2020-03-24 13:10:00,36.99,37.23,36.86,36.86,170337.0,34.7587,34.9842,34.6365,34.6365,170337.0
2020-03-24 13:20:00,36.95,37.23,36.57,36.8,289088.0,34.7211,34.9842,34.364,34.5801,289088.0
2020-03-24 13:30:00,36.8,37.28,36.8,37.25,143043.0,34.5801,35.0312,34.5801,35.003,143043.0
2020-03-24 13:40:00,37.25,37.3,36.9,36.97,208461.0,35.003,35.05,34.6741,34.7399,208461.0
2020-03-24 13:50:00,36.96,37.03,36.4,36.5,163189.0,34.7305,34.7963,34.2043,34.2982,163189.0
2020-03-24 14:00:00,36.49,36.59,36.26,36.33,237830.0,34.2888,34.3828,34.0727,34.1385,237830.0
2020-03-24 14:10:00,36.32,36.55,36.07,36.14,257960.0,34.1291,34.3452,33.8942,33.9599,257960.0
2020-03-24 14:20:00,36.18,36.75,36.05,36.53,126791.0,33.9975,34.5331,33.8754,34.3264,126791.0
2020-03-24 14:30:00,36.45,36.58,36.08,36.53,129635.0,34.2512,34.3734,33.9036,34.3264,129635.0
2020-03-24 14:40:00,36.5,36.55,36.06,36.19,107298.0,34.2982,34.3452,33.8848,34.0069,107298.0
2020-03-24 14:50:00,36.2,36.99,36.2,36.76,159148.0,34.0163,34.7587,34.0163,34.5425,159148.0
2020-03-24 15:00:00,36.72,36.84,36.55,36.8,173412.0,34.505,34.6177,34.3452,34.5801,173412.0
2020-03-24 15:10:00,36.8,36.9,36.54,36.78,208896.0,34.5801,34.6741,34.3358,34.5613,208896.0
2020-03-24 15:20:00,36.76,37.29,36.7,37.22,210253.0,34.5425,35.0406,34.4862,34.9748,210253.0
2020-03-24 15:30:00,37.22,37.55,37.1,37.3,230380.0,34.9748,35.2849,34.862,35.05,230380.0
2020-03-24 15:40:00,37.27,37.89,37.27,37.7,447283.0,35.0218,35.6044,35.0218,35.4258,447283.0
2020-03-24 15:50:00,37.68,37.83,37.36,37.66,852750.0,35.407,35.548,35.1063,35.3883,852750.0
2020-03-25 09:30:00,41.52,41.73,40.11,41.66,860310.0,39.0154,39.2127,37.6905,39.147,860310.0
2020-03-25 09:40:00,41.61,41.66,38.87,38.99,450418.0,39.1,39.147,36.5253,36.638,450418.0
2020-03-25 09:50:00,38.98,39.48,38.01,38.42,505727.0,36.6286,37.0985,35.7171,36.1024,505727.0
2020-03-25 10:00:00,38.44,38.92,37.66,38.43,369160.0,36.1212,36.5722,35.3883,36.1118,369160.0
2020-03-25 10:10:00,38.43,38.46,37.31,38.2,319664.0,36.1118,36.14,35.0594,35.8957,319664.0
2020-03-25 10:20:00,38.2,39.0,38.08,38.94,255068.0,35.8957,36.6474,35.7829,36.591,255068.0
2020-03-25 10:30:00,38.96,39.81,38.94,39.67,209735.0,36.6098,37.4086,36.591,37.277,209735.0
2020-03-25 10:40:00,39.67,40.15,39.46,39.94,294260.0,37.277,37.728,37.0797,37.5307,294260.0
2020-03-25 10:50:00,39.94,40.22,39.59,40.16,419056.0,37.5307,37.7938,37.2018,37.7374,419056.0
2020-03-25 11:00:00,40.13,41.0,40.07,40.92,305232.0,37.7093,38.5268,37.6529,38.4516,305232.0
2020-03-25 11:10:00,40.93,41.4,40.84,41.2,397157.0,38.461,38.9026,38.3764,38.7147,397157.0
2020-03-25 11:20:00,41.16,41.48,41.03,41.12,358315.0,38.6771,38.9778,38.555,38.6395,358315.0
2020-03-25 11:30:00,41.1,41.15,40.62,40.73,180139.0,38.6207,38.6677,38.1697,38.2731,180139.0
2020-03-25 11:40:00,40.76,40.91,40.59,40.9,668464.0,38.3013,38.4422,38.1415,38.4328,668464.0
2020-03-25 11:50:00,40.89,41.14,40.77,40.88,115036.0,38.4234,38.6583,38.3106,38.414,115036.0
2020-03-25 12:00:00,40.93,41.45,40.82,41.2,160243.0,38.461,38.9496,38.3576,38.7147,160243.0
2020-03-25 12:10:00,41.17,41.31,40.91,41.09,185825.0,38.6865,38.8181,38.4422,38.6113,185825.0
2020-03-25 12:20:00,41.1,41.2,40.79,40.94,200003.0,38.6207,38.7147,38.3294,38.4704,200003.0
2020-03-25 12:30:00,40.97,41.05,40.62,40.98,154701.0,38.4986,38.5738,38.1697,38.508,154701.0
2020-03-25 12:40:00,40.97,41.13,40.81,40.94,183022.0,38.4986,38.6489,38.3482,38.4704,183022.0
2020-03-25 12:50:00,40.98,41.08,40.65,40.82,208520.0,38.508,38.6019,38.1979,38.3576,208520.0
2020-03-25 13:00:00,40.86,41.16,40.63,40.96,198011.0,38.3952,38.6771,38.1791,38.4892,198011.0
2020-03-25 13:10:00,40.93,41.03,40.68,41.03,166604.0,38.461,38.555,38.2261,38.555,166604.0
2020-03-25 13:20:00,41.02,41.46,40.94,41.25,249634.0,38.5456,38.959,38.4704,38.7617,249634.0
2020-03-25 13:30:00,41.25,41.26,40.77,40.9,203950.0,38.7617,38.7711,38.3106,38.4328,203950.0
2020-03-25 13:40:00,40.91,41.25,40.88,41.13,174374.0,38.4422,38.7617,38.414,38.6489,174374.0
2020-03-25 13:50:00,41.1,41.18,40.45,40.57,242437.0,38.6207,38.6959,38.01,38.1227,242437.0
2020-03-25 14:00:00,40.57,40.73,39.55,39.91,405626.0,38.1227,38.2731,37.1642,37.5025,405626.0
2020-03-25 14:10:00,39.93,40.87,39.81,40.59,195574.0,37.5213,38.4046,37.4086,38.1415,195574.0
2020-03-25 14:20:00,40.57,40.88,40.26,40.54,241168.0,38.1227,38.414,37.8314,38.0945,241168.0
2020-03-25 14:30:00,40.44,40.55,40.06,40.3,143662.0,38.0006,38.1039,37.6435,37.869,143662.0
2020-03-25 14:40:00,40.32,40.75,40.23,40.71,205130.0,37.8878,38.2919,37.8032,38.2543,205130.0
2020-03-25 14:50:00,40.74,40.75,40.31,40.5,401623.0,38.2825,38.2919,37.8784,38.0569,401623.0
2020-03-25 15:00:00,40.49,40.87,40.37,40.73,183190.0,38.0475,38.4046,37.9348,38.2731,183190.0
2020-03-25 15:10:00,40.73,40.82,40.57,40.69,185269.0,38.2731,38.3576,38.1227,38.2355,185269.0
2020-03-25 15:20:00,40.65,40.78,40.35,40.55,220415.0,38.1979,38.32,37.916,38.1039,220415.0
2020-03-25 15:30:00,40.56,40.86,40.41,40.48,359245.0,38.1133,38.3952,37.9724,38.0381,359245.0
2020-03-25 15:40:00,40.47,40.5,39.67,39.7,623912.0,38.0287,38.0569,37.277,37.3052,623912.0
2020-03-25 15:50:00,39.71,40.05,39.1,39.33,1954598.0,37.3146,37.6341,36.7414,36.9575,1954598.0
2020-03-26 09:30:00,40.9,41.63,40.52,40.93,488517.0,38.4328,39.1188,38.0757,38.461,488517.0
2020-03-26 09:40:00,40.93,41.68,40.13,40.43,287911.0,38.461,39.1658,37.7093,37.9912,287911.0
2020-03-26 09:50:00,40.38,41.32,40.06,41.02,213523.0,37.9442,38.8275,37.6435,38.5456,213523.0
2020-03-26 10:00:00,41.04,41.96,40.6,41.8,229545.0,38.5644,39.4289,38.1509,39.2785,229545.0
2020-03-26 10:10:00,41.83,42.18,41.56,42.12,160527.0,39.3067,39.6356,39.053,39.5792,160527.0
2020-03-26 10:20:00,42.12,42.32,41.9,41.93,173636.0,39.5792,39.7671,39.3725,39.4007,173636.0
2020-03-26 10:30:00,41.95,42.28,41.72,41.77,178265.0,39.4195,39.7296,39.2033,39.2503,178265.0
2020-03-26 10:40:00,41.73,42.07,41.51,41.84,229267.0,39.2127,39.5322,39.006,39.3161,229267.0
2020-03-26 10:50:00,41.84,42.57,41.61,42.57,194208.0,39.3161,40.0021,39.1,40.0021,194208.0
2020-03-26 11:00:00,42.57,42.72,42.02,42.25,228494.0,40.0021,40.143,39.4852,39.7014,228494.0
2020-03-26 11:10:00,42.21,42.63,42.17,42.53,124988.0,39.6638,40.0584,39.6262,39.9645,124988.0
2020-03-26 11:20:00,42.53,42.74,42.32,42.7,141646.0,39.9645,40.1618,39.7671,40.1242,141646.0
2020-03-26 11:30:00,42.69,43.13,42.48,42.85,270223.0,40.1148,40.5283,39.9175,40.2652,270223.0
2020-03-26 11:40:00,42.9,43.26,42.9,43.04,120267.0,40.3122,40.6504,40.3122,40.4437,120267.0
2020-03-26 11:50:00,43.02,43.38,42.82,43.14,140783.0,40.4249,40.7632,40.237,40.5377,140783.0
2020-03-26 12:00:00,43.16,43.46,43.09,43.29,134673.0,40.5565,40.8384,40.4907,40.6786,134673.0
2020-03-26 12:10:00,43.35,43.42,42.6,42.72,235812.0,40.735,40.8008,40.0303,40.143,235812.0
2020-03-26 12:20:00,42.75,43.19,42.68,43.02,95295.0,40.1712,40.5847,40.1054,40.4249,95295.0
2020-03-26 12:30:00,43.05,43.22,42.81,42.91,109231.0,40.4531,40.6129,40.2276,40.3216,109231.0
2020-03-26 12:40:00,42.91,43.26,42.75,43.1,127637.0,40.3216,40.6504,40.1712,40.5001,127637.0
2020-03-26 12:50:00,43.07,43.56,43.07,43.24,109204.0,40.4719,40.9323,40.4719,40.6317,109204.0
2020-03-26 13:00:00,43.24,43.26,42.77,42.77,139514.0,40.6317,40.6504,40.19,40.19,139514.0
2020-03-26 13:10:00,42.8,42.96,42.55,42.82,146332.0,40.2182,40.3685,39.9833,40.237,146332.0
2020-03-26 13:20:00,42.84,42.99,42.5,42.58,159521.0,40.2558,40.3967,39.9363,40.0115,159521.0
2020-03-26 13:30:00,42.57,42.61,42.07,42.43,298082.0,40.0021,40.0397,39.5322,39.8705,298082.0
2020-03-26 13:40:00,42.39,42.7,42.26,42.7,107309.0,39.8329,40.1242,39.7108,40.1242,107309.0
2020-03-26 13:50:00,42.7,42.81,42.42,42.49,94734.0,40.1242,40.2276,39.8611,39.9269,94734.0
2020-03-26 14:00:00,42.51,42.71,42.15,42.21,172519.0,39.9457,40.1336,39.6074,39.6638,172519.0
2020-03-26 14:10:00,42.24,42.3,42.04,42.22,106345.0,39.692,39.7484,39.504,39.6732,106345.0
2020-03-26 14:20:00,42.22,42.36,42.06,42.1,127848.0,39.6732,39.8047,39.5228,39.5604,127848.0
2020-03-26 14:30:00,42.09,42.24,41.91,41.93,211514.0,39.551,39.692,39.3819,39.4007,211514.0
2020-03-26 14:40:00,41.97,42.07,41.59,41.69,157397.0,39.4383,39.5322,39.0812,39.1752,157397.0
2020-03-26 14:50:00,41.69,41.76,41.47,41.55,102513.0,39.1752,39.2409,38.9684,39.0436,102513.0
2020-03-26 15:00:00,41.52,41.66,41.13,41.15,159663.0,39.0154,39.147,38.6489,38.6677,159663.0
2020-03-26 15:10:00,41.15,41.18,40.5,40.58,220486.0,38.6677,38.6959,38.0569,38.1321,220486.0
2020-03-26 15:20:00,40.6,41.11,40.51,41.0,193369.0,38.1509,38.6301,38.0663,38.5268,193369.0
2020-03-26 15:30:00,41.01,41.13,40.56,40.99,247622.0,38.5362,38.6489,38.1133,38.5174,247622.0
2020-03-26 15:40:00,41.0,41.24,40.57,41.02,275449.0,38.5268,38.7523,38.1227,38.5456,275449.0
2020-03-26 15:50:00,41.03,41.62,40.8,41.19,513082.0,38.555,39.1094,38.3388,38.7053,513082.0
2020-03-27 09:30:00,39.84,40.14,38.75,38.84,444111.0,37.4367,37.7187,36.4125,36.4971,444111.0
2020-03-27 09:40:00,38.81,38.95,38.1,38.34,245505.0,36.4689,36.6004,35.8017,36.0272,245505.0
2020-03-27 09:50:00,38.42,39.04,38.42,38.93,132278.0,36.1024,36.685,36.1024,36.5816,132278.0
2020-03-27 10:00:00,38.92,38.99,38.63,38.89,152517.0,36.5722,36.638,36.2997,36.5441,152517.0
2020-03-27 10:10:00,38.94,39.09,38.6,38.69,332756.0,36.591,36.732,36.2715,36.3561,332756.0
2020-03-27 10:20:00,38.68,39.09,38.54,38.71,164996.0,36.3467,36.732,36.2152,36.3749,164996.0
2020-03-27 10:30:00,38.66,38.68,38.2,38.4,147214.0,36.3279,36.3467,35.8957,36.0836,147214.0
2020-03-27 10:40:00,38.38,38.5,38.2,38.27,82732.0,36.0648,36.1776,35.8957,35.9615,82732.0
2020-03-27 10:50:00,38.26,38.44,38.1,38.33,102217.0,35.9521,36.1212,35.8017,36.0178,102217.0
2020-03-27 11:00:00,38.34,38.52,38.23,38.4,85130.0,36.0272,36.1964,35.9239,36.0836,85130.0
2020-03-27 11:10:00,38.38,38.75,38.33,38.63,111569.0,36.0648,36.4125,36.0178,36.2997,111569.0
2020-03-27 11:20:00,38.64,38.65,38.2,38.25,139887.0,36.3091,36.3185,35.8957,35.9427,139887.0
2020-03-27 11:30:00,38.23,38.26,37.8,37.82,176752.0,35.9239,35.9521,35.5198,35.5386,176752.0
2020-03-27 11:40:00,37.84,37.84,37.25,37.66,235341.0,35.5574,35.5574,35.003,35.3883,235341.0
2020-03-27 11:50:00,37.65,37.85,37.51,37.55,122387.0,35.3789,35.5668,35.2473,35.2849,122387.0
2020-03-27 12:00:00,37.55,37.64,37.32,37.52,117830.0,35.2849,35.3695,35.0688,35.2567,117830.0
2020-03-27 12:10:00,37.55,37.74,37.4,37.6,105496.0,35.2849,35.4634,35.1439,35.3319,105496.0
2020-03-27 12:20:00,37.61,37.63,37.37,37.46,118776.0,35.3413,35.3601,35.1157,35.2003,118776.0
2020-03-27 12:30:00,37.46,37.5,37.25,37.43,190195.0,35.2003,35.2379,35.003,35.1721,190195.0
2020-03-27 12:40:00,37.44,37.68,37.38,37.49,101903.0,35.1815,35.407,35.1251,35.2285,101903.0
2020-03-27 12:50:00,37.5,37.73,37.49,37.54,107499.0,35.2379,35.454,35.2285,35.2755,107499.0
2020-03-27 13:00:00,37.55,37.7,37.21,37.23,114019.0,35.2849,35.4258,34.9654,34.9842,114019.0
2020-03-27 13:10:00,37.22,37.29,37.09,37.11,103364.0,34.9748,35.0406,34.8526,34.8714,103364.0
2020-03-27 13:20:00,37.14,37.48,37.12,37.21,198744.0,34.8996,35.2191,34.8808,34.9654,198744.0
2020-03-27 13:30:00,37.19,38.12,37.19,38.12,205396.0,34.9466,35.8205,34.9466,35.8205,205396.0
2020-03-27 13:40:00,38.09,38.18,37.41,37.58,188429.0,35.7923,35.8769,35.1533,35.3131,188429.0
2020-03-27 13:50:00,37.63,37.77,37.42,37.44,115937.0,35.3601,35.4916,35.1627,35.1815,115937.0
2020-03-27 14:00:00,37.41,37.56,37.25,37.26,132939.0,35.1533,35.2943,35.003,35.0124,132939.0
2020-03-27 14:10:00,37.26,37.6,37.25,37.56,53819.0,35.0124,35.3319,35.003,35.2943,53819.0
2020-03-27 14:20:00,37.56,37.69,37.36,37.39,78463.0,35.2943,35.4164,35.1063,35.1345,78463.0
2020-03-27 14:30:00,37.45,37.47,37.17,37.22,164257.0,35.1909,35.2097,34.9278,34.9748,164257.0
2020-03-27 14:40:00,37.21,37.28,37.1,37.13,128888.0,34.9654,35.0312,34.862,34.8902,128888.0
2020-03-27 14:50:00,37.11,37.28,37.08,37.15,155689.0,34.8714,35.0312,34.8432,34.909,155689.0
2020-03-27 15:00:00,37.16,37.18,37.08,37.13,122754.0,34.9184,34.9372,34.8432,34.8902,122754.0
2020-03-27 15:10:00,37.13,37.16,36.85,36.99,237614.0,34.8902,34.9184,34.6271,34.7587,237614.0
2020-03-27 15:20:00,36.96,37.28,36.96,37.08,229133.0,34.7305,35.0312,34.7305,34.8432,229133.0
2020-03-27 15:30:00,37.09,37.13,36.8,36.87,180186.0,34.8526,34.8902,34.5801,34.6459,180186.0
2020-03-27 15:40:00,36.87,36.91,36.38,36.4,338913.0,34.6459,34.6835,34.1855,34.2043,338913.0
2020-03-27 15:50:00,36.4,36.42,36.1,36.38,614114.0,34.2043,34.2231,33.9224,34.1855,614114.0
2020-03-30 09:30:00,35.52,35.99,34.6,34.63,577576.0,33.3773,33.819,32.5128,32.541,577576.0
2020-03-30 09:40:00,34.63,35.36,34.5,35.36,258565.0,32.541,33.227,32.4189,33.227,258565.0
2020-03-30 09:50:00,35.4,35.6,35.01,35.41,150298.0,33.2646,33.4525,32.8981,33.274,150298.0
2020-03-30 10:00:00,35.44,35.53,35.02,35.47,125058.0,33.3022,33.3867,32.9075,33.3304,125058.0
2020-03-30 10:10:00,35.48,35.55,35.34,35.5,161682.0,33.3398,33.4055,33.2082,33.3585,161682.0
2020-03-30 10:20:00,35.49,35.92,35.38,35.68,161604.0,33.3492,33.7532,33.2458,33.5277,161604.0
2020-03-30 10:30:00,35.64,36.74,35.57,36.56,173745.0,33.4901,34.5237,33.4243,34.3546,173745.0
2020-03-30 10:40:00,36.58,36.93,36.31,36.51,149378.0,34.3734,34.7023,34.1197,34.3076,149378.0
2020-03-30 10:50:00,36.51,36.54,36.22,36.39,160203.0,34.3076,34.3358,34.0351,34.1949,160203.0
2020-03-30 11:00:00,36.41,36.83,36.32,36.73,130269.0,34.2137,34.6083,34.1291,34.5144,130269.0
2020-03-30 11:10:00,36.71,37.14,36.7,36.98,179447.0,34.4956,34.8996,34.4862,34.7493,179447.0
2020-03-30 11:20:00,37.01,37.15,36.76,36.89,108227.0,34.7775,34.909,34.5425,34.6647,108227.0
2020-03-30 11:30:00,36.92,37.12,36.76,36.93,93887.0,34.6929,34.8808,34.5425,34.7023,93887.0
2020-03-30 11:40:00,36.93,37.07,36.46,36.62,98103.0,34.7023,34.8338,34.2606,34.411,98103.0
2020-03-30 11:50:00,36.62,36.84,36.56,36.77,71144.0,34.411,34.6177,34.3546,34.5519,71144.0
2020-03-30 12:00:00,36.78,36.99,36.63,36.85,55776.0,34.5613,34.7587,34.4204,34.6271,55776.0
2020-03-30 12:10:00,36.84,37.07,36.81,37.01,77164.0,34.6177,34.8338,34.5895,34.7775,77164.0
2020-03-30 12:20:00,37.01,37.03,36.87,36.99,69985.0,34.7775,34.7963,34.6459,34.7587,69985.0
2020-03-30 12:30:00,36.98,37.07,36.8,36.85,79578.0,34.7493,34.8338,34.5801,34.6271,79578.0
2020-03-30 12:40:00,36.87,36.99,36.74,36.84,82871.0,34.6459,34.7587,34.5237,34.6177,82871.0
2020-03-30 12:50:00,36.85,37.0,36.79,36.94,74854.0,34.6271,34.7681,34.5707,34.7117,74854.0
2020-03-30 13:00:00,36.93,36.93,36.5,36.53,135427.0,34.7023,34.7023,34.2982,34.3264,135427.0
2020-03-30 13:10:00,36.52,36.73,36.45,36.61,104234.0,34.317,34.5144,34.2512,34.4016,104234.0
2020-03-30 13:20:00,36.61,36.73,36.43,36.44,86553.0,34.4016,34.5144,34.2324,34.2418,86553.0
2020-03-30 13:30:00,36.44,36.47,36.16,36.32,126467.0,34.2418,34.27,33.9787,34.1291,126467.0
2020-03-30 13:40:00,36.33,36.47,36.21,36.46,114034.0,34.1385,34.27,34.0257,34.2606,114034.0
2020-03-30 13:50:00,36.46,36.5,36.34,36.38,122969.0,34.2606,34.2982,34.1479,34.1855,122969.0
2020-03-30 14:00:00,36.37,36.39,36.16,36.19,125164.0,34.1761,34.1949,33.9787,34.0069,125164.0
2020-03-30 14:10:00,36.2,36.2,35.85,36.02,164837.0,34.0163,34.0163,33.6874,33.8472,164837.0
2020-03-30 14:20:00,36.01,36.11,35.85,36.08,119171.0,33.8378,33.9318,33.6874,33.9036,119171.0
2020-03-30 14:30:00,36.07,36.13,35.76,35.86,85517.0,33.8942,33.9505,33.6029,33.6968,85517.0
2020-03-30 14:40:00,35.87,36.1,35.79,35.87,85487.0,33.7062,33.9224,33.6311,33.7062,85487.0
2020-03-30 14:50:00,35.9,36.01,35.77,35.86,97210.0,33.7344,33.8378,33.6123,33.6968,97210.0
2020-03-30 15:00:00,35.86,35.92,35.75,35.81,111472.0,33.6968,33.7532,33.5935,33.6498,111472.0
2020-03-30 15:10:00,35.82,36.01,35.75,35.77,184047.0,33.6592,33.8378,33.5935,33.6123,184047.0
2020-03-30 15:20:00,35.76,35.83,35.67,35.75,275787.0,33.6029,33.6686,33.5183,33.5935,275787.0
2020-03-30 15:30:00,35.76,35.92,35.55,35.61,203118.0,33.6029,33.7532,33.4055,33.4619,203118.0
2020-03-30 15:40:00,35.61,35.65,35.4,35.44,277313.0,33.4619,33.4995,33.2646,33.3022,277313.0
2020-03-30 15:50:00,35.44,35.48,35.05,35.11,675403.0,33.3022,33.3398,32.9357,32.9921,675403.0
2020-03-31 09:30:00,35.27,36.13,35.0,35.51,330252.0,33.1424,33.9505,32.8887,33.3679,330252.0
2020-03-31 09:40:00,35.55,35.92,35.5,35.81,363550.0,33.4055,33.7532,33.3585,33.6498,363550.0
2020-03-31 09:50:00,35.81,36.08,35.7,35.9,189997.0,33.6498,33.9036,33.5465,33.7344,189997.0
2020-03-31 10:00:00,35.91,36.08,35.85,35.93,177551.0,33.7438,33.9036,33.6874,33.7626,177551.0
2020-03-31 10:10:00,35.92,36.89,35.92,36.84,322902.0,33.7532,34.6647,33.7532,34.6177,322902.0
2020-03-31 10:20:00,36.83,37.1,36.42,36.75,244415.0,34.6083,34.862,34.2231,34.5331,244415.0
2020-03-31 10:30:00,36.75,37.47,36.68,37.05,273932.0,34.5331,35.2097,34.4674,34.815,273932.0
2020-03-31 10:40:00,37.06,37.26,36.32,36.7,392345.0,34.8244,35.0124,34.1291,34.4862,392345.0
2020-03-31 10:50:00,36.67,36.92,36.58,36.69,117769.0,34.458,34.6929,34.3734,34.4768,117769.0
2020-03-31 11:00:00,36.69,36.72,36.44,36.65,101513.0,34.4768,34.505,34.2418,34.4392,101513.0
2020-03-31 11:10:00,36.65,36.68,36.35,36.38,173096.0,34.4392,34.4674,34.1573,34.1855,173096.0
2020-03-31 11:20:00,36.38,36.84,36.31,36.75,121361.0,34.1855,34.6177,34.1197,34.5331,121361.0
2020-03-31 11:30:00,36.73,37.07,36.73,36.98,141409.0,34.5144,34.8338,34.5144,34.7493,141409.0
2020-03-31 11:40:00,37.0,37.23,37.0,37.11,92096.0,34.7681,34.9842,34.7681,34.8714,92096.0
2020-03-31 11:50:00,37.09,37.25,37.06,37.24,97708.0,34.8526,35.003,34.8244,34.9936,97708.0
2020-03-31 12:00:00,37.22,37.27,37.05,37.26,93525.0,34.9748,35.0218,34.815,35.0124,93525.0
2020-03-31 12:10:00,37.25,37.27,36.96,36.98,95462.0,35.003,35.0218,34.7305,34.7493,95462.0
2020-03-31 12:20:00,36.95,36.97,36.52,36.77,91371.0,34.7211,34.7399,34.317,34.5519,91371.0
2020-03-31 12:30:00,36.77,36.77,36.22,36.28,77876.0,34.5519,34.5519,34.0351,34.0915,77876.0
2020-03-31 12:40:00,36.28,36.59,36.26,36.56,66776.0,34.0915,34.3828,34.0727,34.3546,66776.0
2020-03-31 12:50:00,36.52,36.57,36.13,36.24,75263.0,34.317,34.364,33.9505,34.0539,75263.0
2020-03-31 13:00:00,36.23,36.25,35.81,35.92,99631.0,34.0445,34.0633,33.6498,33.7532,99631.0
2020-03-31 13:10:00,35.91,36.11,35.87,36.0,69463.0,33.7438,33.9318,33.7062,33.8284,69463.0
2020-03-31 13:20:00,35.97,36.05,35.78,35.88,75229.0,33.8002,33.8754,33.6217,33.7156,75229.0
2020-03-31 13:30:00,35.89,36.17,35.82,35.98,73154.0,33.725,33.9881,33.6592,33.8096,73154.0
2020-03-31 13:40:00,36.01,36.17,35.94,36.02,56393.0,33.8378,33.9881,33.772,33.8472,56393.0
2020-03-31 13:50:00,36.01,36.02,35.67,35.9,70865.0,33.8378,33.8472,33.5183,33.7344,70865.0
2020-03-31 14:00:00,35.92,35.93,35.66,35.7,61094.0,33.7532,33.7626,33.5089,33.5465,61094.0
2020-03-31 14:10:00,35.7,35.83,35.39,35.59,152761.0,33.5465,33.6686,33.2552,33.4431,152761.0
2020-03-31 14:20:00,35.6,35.74,35.53,35.66,108773.0,33.4525,33.5841,33.3867,33.5089,108773.0
2020-03-31 14:30:00,35.62,35.89,35.61,35.89,92899.0,33.4713,33.725,33.4619,33.725,92899.0
2020-03-31 14:40:00,35.89,36.0,35.77,35.78,84394.0,33.725,33.8284,33.6123,33.6217,84394.0
2020-03-31 14:50:00,35.79,35.94,35.67,35.72,84814.0,33.6311,33.772,33.5183,33.5653,84814.0
2020-03-31 15:00:00,35.7,36.01,35.54,35.59,192113.0,33.5465,33.8378,33.3961,33.4431,192113.0
2020-03-31 15:10:00,35.59,35.61,35.24,35.33,149870.0,33.4431,33.4619,33.1142,33.1988,149870.0
2020-03-31 15:20:00,35.32,35.52,35.18,35.34,144156.0,33.1894,33.3773,33.0579,33.2082,144156.0
2020-03-31 15:30:00,35.34,35.66,35.33,35.6,159735.0,33.2082,33.5089,33.1988,33.4525,159735.0
2020-03-31 15:40:00,35.6,35.68,35.51,35.62,238821.0,33.4525,33.5277,33.3679,33.4713,238821.0
2020-03-31 15:50:00,35.62,35.89,35.45,35.57,562508.0,33.4713,33.725,33.3116,33.4243,562508.0
2020-04-01 09:30:00,34.05,34.18,33.09,33.69,532390.0,31.996,32.1182,31.0939,31.6577,532390.0
2020-04-01 09:40:00,33.7,34.2,33.52,33.64,234872.0,31.6671,32.137,31.498,31.6107,234872.0
2020-04-01 09:50:00,33.74,33.79,33.31,33.53,177278.0,31.7047,31.7517,31.3007,31.5074,177278.0
2020-04-01 10:00:00,33.55,33.82,33.34,33.59,213915.0,31.5262,31.7799,31.3288,31.5638,213915.0
2020-04-01 10:10:00,33.6,33.97,33.53,33.73,160278.0,31.5732,31.9208,31.5074,31.6953,160278.0
2020-04-01 10:20:00,33.72,33.78,33.48,33.54,176068.0,31.6859,31.7423,31.4604,31.5168,176068.0
2020-04-01 10:30:00,33.56,33.71,33.46,33.46,142838.0,31.5356,31.6765,31.4416,31.4416,142838.0
2020-04-01 10:40:00,33.46,33.52,33.28,33.48,124881.0,31.4416,31.498,31.2725,31.4604,124881.0
2020-04-01 10:50:00,33.5,33.52,33.16,33.23,106570.0,31.4792,31.498,31.1597,31.2255,106570.0
2020-04-01 11:00:00,33.24,33.39,33.17,33.21,76675.0,31.2349,31.3758,31.1691,31.2067,76675.0
2020-04-01 11:10:00,33.23,33.32,33.07,33.23,128645.0,31.2255,31.3101,31.0751,31.2255,128645.0
2020-04-01 11:20:00,33.28,33.36,33.02,33.09,124479.0,31.2725,31.3476,31.0281,31.0939,124479.0
2020-04-01 11:30:00,33.07,33.21,33.01,33.11,88604.0,31.0751,31.2067,31.0188,31.1127,88604.0
2020-04-01 11:40:00,33.1,33.18,32.94,33.0,237577.0,31.1033,31.1785,30.953,31.0094,237577.0
2020-04-01 11:50:00,33.02,33.05,32.83,32.94,128951.0,31.0281,31.0563,30.8496,30.953,128951.0
2020-04-01 12:00:00,32.93,32.94,32.52,32.56,136919.0,30.9436,30.953,30.5583,30.5959,136919.0
2020-04-01 12:10:00,32.6,32.8,32.56,32.58,90053.0,30.6335,30.8214,30.5959,30.6147,90053.0
2020-04-01 12:20:00,32.57,32.72,32.51,32.53,66307.0,30.6053,30.7462,30.5489,30.5677,66307.0
2020-04-01 12:30:00,32.54,32.59,32.25,32.41,112295.0,30.5771,30.6241,30.3046,30.4549,112295.0
2020-04-01 12:40:00,32.42,32.52,32.24,32.31,105408.0,30.4643,30.5583,30.2952,30.361,105408.0
2020-04-01 12:50:00,32.3,32.66,32.24,32.48,71121.0,30.3516,30.6899,30.2952,30.5207,71121.0
2020-04-01 13:00:00,32.45,32.61,32.39,32.4,85050.0,30.4925,30.6429,30.4362,30.4455,85050.0
2020-04-01 13:10:00,32.4,32.55,32.34,32.43,50188.0,30.4455,30.5865,30.3892,30.4737,50188.0
2020-04-01 13:20:00,32.43,32.7,32.4,32.56,80686.0,30.4737,30.7275,30.4455,30.5959,80686.0
2020-04-01 13:30:00,32.53,32.57,32.35,32.41,82668.0,30.5677,30.6053,30.3986,30.4549,82668.0
2020-04-01 13:40:00,32.42,32.58,32.41,32.48,91482.0,30.4643,30.6147,30.4549,30.5207,91482.0
2020-04-01 13:50:00,32.5,32.71,32.43,32.56,93887.0,30.5395,30.7368,30.4737,30.5959,93887.0
2020-04-01 14:00:00,32.56,32.6,32.4,32.41,124260.0,30.5959,30.6335,30.4455,30.4549,124260.0
2020-04-01 14:10:00,32.41,32.49,32.3,32.38,77831.0,30.4549,30.5301,30.3516,30.4268,77831.0
2020-04-01 14:20:00,32.37,32.48,32.3,32.37,80434.0,30.4174,30.5207,30.3516,30.4174,80434.0
2020-04-01 14:30:00,32.37,32.37,32.12,32.27,120732.0,30.4174,30.4174,30.1824,30.3234,120732.0
2020-04-01 14:40:00,32.3,32.33,32.15,32.19,142388.0,30.3516,30.3798,30.2106,30.2482,142388.0
2020-04-01 14:50:00,32.19,32.23,32.01,32.02,111889.0,30.2482,30.2858,30.0791,30.0885,111889.0
2020-04-01 15:00:00,32.02,32.2,32.0,32.01,131681.0,30.0885,30.2576,30.0697,30.0791,131681.0
2020-04-01 15:10:00,32.01,32.37,32.0,32.29,190632.0,30.0791,30.4174,30.0697,30.3422,190632.0
2020-04-01 15:20:00,32.28,32.31,32.09,32.12,153500.0,30.3328,30.361,30.1542,30.1824,153500.0
2020-04-01 15:30:00,32.11,32.2,32.0,32.0,217798.0,30.173,30.2576,30.0697,30.0697,217798.0
2020-04-01 15:40:00,32.0,32.27,32.0,32.14,463435.0,30.0697,30.3234,30.0697,30.2012,463435.0
2020-04-01 15:50:00,32.14,32.21,31.81,32.03,809602.0,30.2012,30.267,29.8911,30.0979,809602.0
2020-04-02 09:30:00,32.11,32.35,31.75,32.18,314010.0,30.173,30.3986,29.8348,30.2388,314010.0
2020-04-02 09:40:00,32.17,32.29,31.25,31.29,217395.0,30.2294,30.3422,29.3649,29.4025,217395.0
2020-04-02 09:50:00,31.3,31.88,31.11,31.53,225327.0,29.4119,29.9569,29.2334,29.628,225327.0
2020-04-02 10:00:00,31.51,31.98,31.42,31.94,135047.0,29.6092,30.0509,29.5247,30.0133,135047.0
2020-04-02 10:10:00,31.93,32.28,31.93,32.19,136604.0,30.0039,30.3328,30.0039,30.2482,136604.0
2020-04-02 10:20:00,32.19,32.37,32.01,32.33,196394.0,30.2482,30.4174,30.0791,30.3798,196394.0
2020-04-02 10:30:00,32.31,32.84,32.25,32.61,158346.0,30.361,30.859,30.3046,30.6429,158346.0
2020-04-02 10:40:00,32.63,32.66,31.8,32.01,167159.0,30.6617,30.6899,29.8817,30.0791,167159.0
2020-04-02 10:50:00,32.0,32.22,31.77,32.06,88471.0,30.0697,30.2764,29.8536,30.1261,88471.0
2020-04-02 11:00:00,32.07,32.33,32.02,32.2,124942.0,30.1355,30.3798,30.0885,30.2576,124942.0
2020-04-02 11:10:00,32.18,32.48,32.18,32.34,97195.0,30.2388,30.5207,30.2388,30.3892,97195.0
2020-04-02 11:20:00,32.34,32.52,32.27,32.42,166315.0,30.3892,30.5583,30.3234,30.4643,166315.0
2020-04-02 11:30:00,32.41,32.62,32.33,32.55,138960.0,30.4549,30.6523,30.3798,30.5865,138960.0
2020-04-02 11:40:00,32.55,32.57,32.4,32.47,202284.0,30.5865,30.6053,30.4455,30.5113,202284.0
2020-04-02 11:50:00,32.47,32.54,32.34,32.46,67591.0,30.5113,30.5771,30.3892,30.5019,67591.0
2020-04-02 12:00:00,32.47,32.54,32.28,32.45,88391.0,30.5113,30.5771,30.3328,30.4925,88391.0
2020-04-02 12:10:00,32.44,32.71,32.3,32.59,72505.0,30.4831,30.7368,30.3516,30.6241,72505.0
2020-04-02 12:20:00,32.59,32.6,32.26,32.36,96057.0,30.6241,30.6335,30.314,30.408,96057.0
2020-04-02 12:30:00,32.36,32.37,32.12,32.22,66533.0,30.408,30.4174,30.1824,30.2764,66533.0
2020-04-02 12:40:00,32.22,32.37,32.01,32.05,89101.0,30.2764,30.4174,30.0791,30.1167,89101.0
2020-04-02 12:50:00,32.04,32.25,32.03,32.07,50242.0,30.1073,30.3046,30.0979,30.1355,50242.0
2020-04-02 13:00:00,32.08,32.23,32.0,32.07,47647.0,30.1449,30.2858,30.0697,30.1355,47647.0
2020-04-02 13:10:00,32.1,32.1,31.81,31.83,77237.0,30.1636,30.1636,29.8911,29.9099,77237.0
2020-04-02 13:20:00,31.83,31.91,31.8,31.84,71909.0,29.9099,29.9851,29.8817,29.9193,71909.0
2020-04-02 13:30:00,31.84,31.84,31.75,31.79,53176.0,29.9193,29.9193,29.8348,29.8723,53176.0
2020-04-02 13:40:00,31.79,32.05,31.79,32.0,59213.0,29.8723,30.1167,29.8723,30.0697,59213.0
2020-04-02 13:50:00,31.99,32.18,31.95,32.06,102002.0,30.0603,30.2388,30.0227,30.1261,102002.0
2020-04-02 14:00:00,32.07,32.07,31.75,31.75,89231.0,30.1355,30.1355,29.8348,29.8348,89231.0
2020-04-02 14:10:00,31.76,31.95,31.66,31.9,81939.0,29.8442,30.0227,29.7502,29.9757,81939.0
2020-04-02 14:20:00,31.9,31.99,31.69,31.91,119886.0,29.9757,30.0603,29.7784,29.9851,119886.0
2020-04-02 14:30:00,31.91,32.0,31.85,31.93,90414.0,29.9851,30.0697,29.9287,30.0039,90414.0
2020-04-02 14:40:00,31.93,31.93,31.62,31.67,102078.0,30.0039,30.0039,29.7126,29.7596,102078.0
2020-04-02 14:50:00,31.66,32.04,31.62,32.04,73587.0,29.7502,30.1073,29.7126,30.1073,73587.0
2020-04-02 15:00:00,32.02,32.13,31.6,31.67,111402.0,30.0885,30.1918,29.6938,29.7596,111402.0
2020-04-02 15:10:00,31.65,31.68,31.27,31.35,232785.0,29.7408,29.769,29.3837,29.4589,232785.0
2020-04-02 15:20:00,31.34,31.34,30.91,30.99,507451.0,29.4495,29.4495,29.0454,29.1206,507451.0
2020-04-02 15:30:00,30.99,31.2,30.98,31.0,427675.0,29.1206,29.3179,29.1112,29.13,427675.0
2020-04-02 15:40:00,31.0,31.41,30.87,31.4,487776.0,29.13,29.5153,29.0078,29.5059,487776.0
2020-04-02 15:50:00,31.4,31.58,31.37,31.51,722696.0,29.5059,29.675,29.4777,29.6092,722696.0
2020-04-03 09:30:00,31.33,31.43,30.78,31.15,489496.0,29.4401,29.5341,28.9233,29.271,489496.0
2020-04-03 09:40:00,31.15,31.88,31.15,31.45,211485.0,29.271,29.9569,29.271,29.5529,211485.0
2020-04-03 09:50:00,31.43,31.65,31.25,31.29,121574.0,29.5341,29.7408,29.3649,29.4025,121574.0
2020-04-03 10:00:00,31.24,31.45,31.16,31.21,104441.0,29.3555,29.5529,29.2803,29.3273,104441.0
2020-04-03 10:10:00,31.21,31.28,30.87,30.87,158360.0,29.3273,29.3931,29.0078,29.0078,158360.0
2020-04-03 10:20:00,30.91,31.1,30.55,30.6,258214.0,29.0454,29.224,28.7071,28.7541,258214.0
2020-04-03 10:30:00,30.59,30.62,30.32,30.37,229716.0,28.7447,28.7729,28.491,28.538,229716.0
2020-04-03 10:40:00,30.39,30.54,30.31,30.48,149389.0,28.5568,28.6977,28.4816,28.6414,149389.0
2020-04-03 10:50:00,30.47,30.61,30.37,30.42,192870.0,28.632,28.7635,28.538,28.585,192870.0
2020-04-03 11:00:00,30.41,30.5,30.31,30.43,207880.0,28.5756,28.6602,28.4816,28.5944,207880.0
2020-04-03 11:10:00,30.41,30.54,30.39,30.48,101657.0,28.5756,28.6977,28.5568,28.6414,101657.0
2020-04-03 11:20:00,30.49,30.58,30.36,30.48,123532.0,28.6508,28.7353,28.5286,28.6414,123532.0
2020-04-03 11:30:00,30.47,30.5,30.18,30.4,363315.0,28.632,28.6602,28.3595,28.5662,363315.0
2020-04-03 11:40:00,30.41,30.42,30.0,30.03,213083.0,28.5756,28.585,28.1903,28.2185,213083.0
2020-04-03 11:50:00,30.02,30.07,29.73,30.0,673634.0,28.2091,28.2561,27.9366,28.1903,673634.0
2020-04-03 12:00:00,29.97,30.13,29.73,29.89,266027.0,28.1621,28.3125,27.9366,28.087,266027.0
2020-04-03 12:10:00,29.91,29.96,29.78,29.87,127941.0,28.1058,28.1527,27.9836,28.0682,127941.0
2020-04-03 12:20:00,29.86,30.0,29.81,29.95,129364.0,28.0588,28.1903,28.0118,28.1433,129364.0
2020-04-03 12:30:00,29.96,30.09,29.91,30.03,192580.0,28.1527,28.2749,28.1058,28.2185,192580.0
2020-04-03 12:40:00,30.05,30.26,29.96,30.01,117501.0,28.2373,28.4346,28.1527,28.1997,117501.0
2020-04-03 12:50:00,30.02,30.25,29.99,30.23,96715.0,28.2091,28.4252,28.1809,28.4064,96715.0
2020-04-03 13:00:00,30.21,30.23,30.0,30.08,155721.0,28.3877,28.4064,28.1903,28.2655,155721.0
2020-04-03 13:10:00,30.09,30.25,29.91,30.08,122945.0,28.2749,28.4252,28.1058,28.2655,122945.0
2020-04-03 13:20:00,30.11,30.17,29.88,29.96,122323.0,28.2937,28.3501,28.0776,28.1527,122323.0
2020-04-03 13:30:00,29.96,30.08,29.92,29.98,162554.0,28.1527,28.2655,28.1151,28.1715,162554.0
2020-04-03 13:40:00,29.98,30.06,29.81,29.94,133990.0,28.1715,28.2467,28.0118,28.1339,133990.0
2020-04-03 13:50:00,29.95,30.04,29.85,29.95,79862.0,28.1433,28.2279,28.0494,28.1433,79862.0
2020-04-03 14:00:00,29.97,30.09,29.96,30.01,94697.0,28.1621,28.2749,28.1527,28.1997,94697.0
2020-04-03 14:10:00,30.01,30.04,29.92,29.95,102963.0,28.1997,28.2279,28.1151,28.1433,102963.0
2020-04-03 14:20:00,29.94,30.13,29.92,30.12,186669.0,28.1339,28.3125,28.1151,28.3031,186669.0
2020-04-03 14:30:00,30.1,30.26,30.01,30.17,149772.0,28.2843,28.4346,28.1997,28.3501,149772.0
2020-04-03 14:40:00,30.18,30.3,30.08,30.23,114022.0,28.3595,28.4722,28.2655,28.4064,114022.0
2020-04-03 14:50:00,30.22,30.5,30.2,30.4,138798.0,28.3971,28.6602,28.3783,28.5662,138798.0
2020-04-03 15:00:00,30.4,30.49,30.23,30.31,233293.0,28.5662,28.6508,28.4064,28.4816,233293.0
2020-04-03 15:10:00,30.31,30.52,30.26,30.4,172135.0,28.4816,28.679,28.4346,28.5662,172135.0
2020-04-03 15:20:00,30.41,30.5,30.21,30.47,127548.0,28.5756,28.6602,28.3877,28.632,127548.0
2020-04-03 15:30:00,30.47,30.67,30.31,30.48,197455.0,28.632,28.8199,28.4816,28.6414,197455.0
2020-04-03 15:40:00,30.46,30.69,30.28,30.69,205783.0,28.6226,28.8387,28.4534,28.8387,205783.0
2020-04-03 15:50:00,30.7,30.7,30.47,30.54,596182.0,28.8481,28.8481,28.632,28.6977,596182.0
2020-04-06 09:30:00,31.79,31.82,30.2,30.22,936854.0,29.8723,29.9005,28.3783,28.3971,936854.0
2020-04-06 09:40:00,30.22,30.55,30.0,30.53,531739.0,28.3971,28.7071,28.1903,28.6884,531739.0
2020-04-06 09:50:00,30.53,31.2,30.52,30.9,466196.0,28.6884,29.3179,28.679,29.036,466196.0
2020-04-06 10:00:00,30.89,31.22,30.79,31.09,333741.0,29.0266,29.3367,28.9327,29.2146,333741.0
2020-04-06 10:10:00,31.1,31.5,31.05,31.47,425359.0,29.224,29.5998,29.177,29.5716,425359.0
2020-04-06 10:20:00,31.46,31.96,31.29,31.3,417051.0,29.5623,30.0321,29.4025,29.4119,417051.0
2020-04-06 10:30:00,31.26,31.41,30.67,30.75,310939.0,29.3743,29.5153,28.8199,28.8951,310939.0
2020-04-06 10:40:00,30.77,30.8,30.22,30.42,385521.0,28.9139,28.9421,28.3971,28.585,385521.0
2020-04-06 10:50:00,30.43,30.76,30.39,30.5,317390.0,28.5944,28.9045,28.5568,28.6602,317390.0
2020-04-06 11:00:00,30.52,30.6,30.17,30.17,276471.0,28.679,28.7541,28.3501,28.3501,276471.0
2020-04-06 11:10:00,30.17,30.3,30.03,30.19,255014.0,28.3501,28.4722,28.2185,28.3689,255014.0
2020-04-06 11:20:00,30.19,30.51,30.15,30.35,253001.0,28.3689,28.6696,28.3313,28.5192,253001.0
2020-04-06 11:30:00,30.36,30.69,30.2,30.69,229076.0,28.5286,28.8387,28.3783,28.8387,229076.0
2020-04-06 11:40:00,30.67,30.83,30.58,30.59,160531.0,28.8199,28.9703,28.7353,28.7447,160531.0
2020-04-06 11:50:00,30.59,31.09,30.55,30.97,179063.0,28.7447,29.2146,28.7071,29.1018,179063.0
2020-04-06 12:00:00,30.97,31.09,30.92,31.05,186539.0,29.1018,29.2146,29.0548,29.177,186539.0
2020-04-06 12:10:00,31.05,31.36,31.02,31.34,158892.0,29.177,29.4683,29.1488,29.4495,158892.0
2020-04-06 12:20:00,31.35,31.42,31.01,31.05,249102.0,29.4589,29.5247,29.1394,29.177,249102.0
2020-04-06 12:30:00,31.05,31.21,30.8,30.91,261839.0,29.177,29.3273,28.9421,29.0454,261839.0
2020-04-06 12:40:00,30.92,30.96,30.79,30.84,225619.0,29.0548,29.0924,28.9327,28.9797,225619.0
2020-04-06 12:50:00,30.84,30.88,30.65,30.78,146628.0,28.9797,29.0172,28.8011,28.9233,146628.0
2020-04-06 13:00:00,30.78,31.02,30.68,31.01,165925.0,28.9233,29.1488,28.8293,29.1394,165925.0
2020-04-06 13:10:00,31.0,31.02,30.85,30.86,194415.0,29.13,29.1488,28.989,28.9984,194415.0
2020-04-06 13:20:00,30.86,30.9,30.78,30.8,182021.0,28.9984,29.036,28.9233,28.9421,182021.0
2020-04-06 13:30:00,30.82,30.92,30.68,30.76,147410.0,28.9609,29.0548,28.8293,28.9045,147410.0
2020-04-06 13:40:00,30.79,31.02,30.74,30.94,194968.0,28.9327,29.1488,28.8857,29.0736,194968.0
2020-04-06 13:50:00,30.95,31.06,30.88,30.89,153210.0,29.083,29.1864,29.0172,29.0266,153210.0
2020-04-06 14:00:00,30.91,30.93,30.65,30.65,143059.0,29.0454,29.0642,28.8011,28.8011,143059.0
2020-04-06 14:10:00,30.65,30.74,30.43,30.51,272665.0,28.8011,28.8857,28.5944,28.6696,272665.0
2020-04-06 14:20:00,30.51,30.87,30.51,30.85,159862.0,28.6696,29.0078,28.6696,28.989,159862.0
2020-04-06 14:30:00,30.86,30.94,30.63,30.66,291654.0,28.9984,29.0736,28.7823,28.8105,291654.0
2020-04-06 14:40:00,30.63,30.86,30.54,30.82,193078.0,28.7823,28.9984,28.6977,28.9609,193078.0
2020-04-06 14:50:00,30.83,30.93,30.73,30.75,142817.0,28.9703,29.0642,28.8763,28.8951,142817.0
2020-04-06 15:00:00,30.75,30.85,30.65,30.82,157669.0,28.8951,28.989,28.8011,28.9609,157669.0
2020-04-06 15:10:00,30.83,30.84,30.66,30.67,128902.0,28.9703,28.9797,28.8105,28.8199,128902.0
2020-04-06 15:20:00,30.68,30.92,30.67,30.78,247757.0,28.8293,29.0548,28.8199,28.9233,247757.0
2020-04-06 15:30:00,30.79,30.83,30.54,30.64,247736.0,28.9327,28.9703,28.6977,28.7917,247736.0
2020-04-06 15:40:00,30.64,30.74,30.37,30.55,397893.0,28.7917,28.8857,28.538,28.7071,397893.0
2020-04-06 15:50:00,30.57,30.81,30.5,30.7,795140.0,28.7259,28.9515,28.6602,28.8481,795140.0
2020-04-07 09:30:00,33.84,34.85,32.69,33.85,1235666.0,31.7987,32.7478,30.7181,31.8081,1235666.0
2020-04-07 09:40:00,33.82,34.66,33.76,34.55,380304.0,31.7799,32.5692,31.7235,32.4659,380304.0
2020-04-07 09:50:00,34.56,35.43,34.52,34.86,477708.0,32.4753,33.2928,32.4377,32.7572,477708.0
2020-04-07 10:00:00,34.88,35.41,34.63,34.66,558733.0,32.7759,33.274,32.541,32.5692,558733.0
2020-04-07 10:10:00,34.67,34.88,33.78,34.1,640777.0,32.5786,32.7759,31.7423,32.043,640777.0
2020-04-07 10:20:00,34.1,34.84,33.36,33.55,318795.0,32.043,32.7384,31.3476,31.5262,318795.0
2020-04-07 10:30:00,33.54,34.25,33.51,34.01,272756.0,31.5168,32.184,31.4886,31.9584,272756.0
2020-04-07 10:40:00,33.99,34.07,32.57,32.68,287658.0,31.9396,32.0148,30.6053,30.7087,287658.0
2020-04-07 10:50:00,32.71,32.96,32.32,32.94,493709.0,30.7368,30.9718,30.3704,30.953,493709.0
2020-04-07 11:00:00,32.93,33.58,32.9,33.58,422827.0,30.9436,31.5544,30.9154,31.5544,422827.0
2020-04-07 11:10:00,33.59,34.07,33.48,33.71,259799.0,31.5638,32.0148,31.4604,31.6765,259799.0
2020-04-07 11:20:00,33.71,33.74,33.15,33.66,243065.0,31.6765,31.7047,31.1503,31.6295,243065.0
2020-04-07 11:30:00,33.64,34.17,33.49,34.01,301586.0,31.6107,32.1088,31.4698,31.9584,301586.0
2020-04-07 11:40:00,34.04,34.14,33.76,33.84,289946.0,31.9866,32.0806,31.7235,31.7987,289946.0
2020-04-07 11:50:00,33.82,34.1,33.72,33.86,141832.0,31.7799,32.043,31.6859,31.8175,141832.0
2020-04-07 12:00:00,33.91,34.32,33.65,34.06,282420.0,31.8645,32.2497,31.6201,32.0054,282420.0
2020-04-07 12:10:00,34.06,34.22,33.91,34.21,182973.0,32.0054,32.1558,31.8645,32.1464,182973.0
2020-04-07 12:20:00,34.23,34.34,34.13,34.31,118206.0,32.1652,32.2685,32.0712,32.2403,118206.0
2020-04-07 12:30:00,34.33,34.46,34.15,34.23,136609.0,32.2591,32.3813,32.09,32.1652,136609.0
2020-04-07 12:40:00,34.23,34.57,34.17,34.49,138102.0,32.1652,32.4846,32.1088,32.4095,138102.0
2020-04-07 12:50:00,34.48,34.52,34.22,34.34,215823.0,32.4001,32.4377,32.1558,32.2685,215823.0
2020-04-07 13:00:00,34.34,34.34,34.09,34.12,239320.0,32.2685,32.2685,32.0336,32.0618,239320.0
2020-04-07 13:10:00,34.12,34.15,33.85,33.96,170852.0,32.0618,32.09,31.8081,31.9114,170852.0
2020-04-07 13:20:00,33.95,33.99,33.72,33.91,157783.0,31.902,31.9396,31.6859,31.8645,157783.0
2020-04-07 13:30:00,33.91,34.16,33.84,34.04,113207.0,31.8645,32.0994,31.7987,31.9866,113207.0
2020-04-07 13:40:00,34.02,34.12,33.91,33.96,99504.0,31.9678,32.0618,31.8645,31.9114,99504.0
2020-04-07 13:50:00,33.95,34.03,33.79,33.88,123342.0,31.902,31.9772,31.7517,31.8363,123342.0
2020-04-07 14:00:00,33.88,33.89,33.42,33.53,185896.0,31.8363,31.8457,31.404,31.5074,185896.0
2020-04-07 14:10:00,33.55,33.77,33.06,33.08,127176.0,31.5262,31.7329,31.0657,31.0845,127176.0
2020-04-07 14:20:00,33.06,33.65,33.06,33.43,160135.0,31.0657,31.6201,31.0657,31.4134,160135.0
2020-04-07 14:30:00,33.43,33.54,33.24,33.25,99558.0,31.4134,31.5168,31.2349,31.2443,99558.0
2020-04-07 14:40:00,33.24,33.3,33.05,33.06,112708.0,31.2349,31.2913,31.0563,31.0657,112708.0
2020-04-07 14:50:00,33.05,33.06,32.56,32.89,239071.0,31.0563,31.0657,30.5959,30.906,239071.0
2020-04-07 15:00:00,32.91,33.4,32.85,33.39,139144.0,30.9248,31.3852,30.8684,31.3758,139144.0
2020-04-07 15:10:00,33.41,33.42,32.79,32.81,164088.0,31.3946,31.404,30.812,30.8308,164088.0
2020-04-07 15:20:00,32.8,32.96,32.58,32.73,194474.0,30.8214,30.9718,30.6147,30.7556,194474.0
2020-04-07 15:30:00,32.76,33.14,32.6,33.03,282825.0,30.7838,31.1409,30.6335,31.0375,282825.0
2020-04-07 15:40:00,33.04,33.23,33.01,33.19,300611.0,31.0469,31.2255,31.0188,31.1879,300611.0
2020-04-07 15:50:00,33.18,33.19,32.7,32.77,639488.0,31.1785,31.1879,30.7275,30.7932,639488.0
2020-04-08 09:30:00,33.56,33.79,32.63,33.23,572902.0,31.5356,31.7517,30.6617,31.2255,572902.0
2020-04-08 09:40:00,33.24,33.73,32.92,32.92,357414.0,31.2349,31.6953,30.9342,30.9342,357414.0
2020-04-08 09:50:00,32.94,33.4,32.81,33.11,220620.0,30.953,31.3852,30.8308,31.1127,220620.0
2020-04-08 10:00:00,33.15,33.36,32.93,33.09,206791.0,31.1503,31.3476,30.9436,31.0939,206791.0
2020-04-08 10:10:00,33.11,33.56,33.09,33.53,131838.0,31.1127,31.5356,31.0939,31.5074,131838.0
2020-04-08 10:20:00,33.52,33.55,33.27,33.43,152265.0,31.498,31.5262,31.2631,31.4134,152265.0
2020-04-08 10:30:00,33.42,33.49,33.26,33.29,161405.0,31.404,31.4698,31.2537,31.2819,161405.0
2020-04-08 10:40:00,33.3,33.39,32.88,32.92,425852.0,31.2913,31.3758,30.8966,30.9342,425852.0
2020-04-08 10:50:00,32.93,33.44,32.92,33.37,253851.0,30.9436,31.4228,30.9342,31.357,253851.0
2020-04-08 11:00:00,33.38,33.43,33.27,33.4,143262.0,31.3664,31.4134,31.2631,31.3852,143262.0
2020-04-08 11:10:00,33.39,33.52,33.29,33.34,110287.0,31.3758,31.498,31.2819,31.3288,110287.0
2020-04-08 11:20:00,33.35,33.48,33.29,33.35,146972.0,31.3382,31.4604,31.2819,31.3382,146972.0
2020-04-08 11:30:00,33.4,33.63,33.38,33.58,202567.0,31.3852,31.6014,31.3664,31.5544,202567.0
2020-04-08 11:40:00,33.58,33.86,33.57,33.78,160723.0,31.5544,31.8175,31.545,31.7423,160723.0
2020-04-08 11:50:00,33.76,33.79,33.59,33.61,151143.0,31.7235,31.7517,31.5638,31.5826,151143.0
2020-04-08 12:00:00,33.62,33.69,33.48,33.66,95881.0,31.592,31.6577,31.4604,31.6295,95881.0
2020-04-08 12:10:00,33.69,34.0,33.64,33.96,121982.0,31.6577,31.949,31.6107,31.9114,121982.0
2020-04-08 12:20:00,33.96,34.0,33.87,33.96,92712.0,31.9114,31.949,31.8269,31.9114,92712.0
2020-04-08 12:30:00,33.96,34.17,33.92,34.16,123973.0,31.9114,32.1088,31.8739,32.0994,123973.0
2020-04-08 12:40:00,34.18,34.33,34.14,34.21,122074.0,32.1182,32.2591,32.0806,32.1464,122074.0
2020-04-08 12:50:00,34.24,34.26,33.87,33.95,189394.0,32.1746,32.1933,31.8269,31.902,189394.0
2020-04-08 13:00:00,33.96,34.03,33.86,33.95,95003.0,31.9114,31.9772,31.8175,31.902,95003.0
2020-04-08 13:10:00,33.95,34.22,33.87,34.13,133729.0,31.902,32.1558,31.8269,32.0712,133729.0
2020-04-08 13:20:00,34.16,34.24,34.09,34.18,116555.0,32.0994,32.1746,32.0336,32.1182,116555.0
2020-04-08 13:30:00,34.18,34.28,33.98,34.01,123260.0,32.1182,32.2121,31.9302,31.9584,123260.0
2020-04-08 13:40:00,34.01,34.27,34.01,34.22,75840.0,31.9584,32.2027,31.9584,32.1558,75840.0
2020-04-08 13:50:00,34.23,34.29,34.11,34.14,92872.0,32.1652,32.2215,32.0524,32.0806,92872.0
2020-04-08 14:00:00,34.15,34.35,34.11,34.32,90447.0,32.09,32.2779,32.0524,32.2497,90447.0
2020-04-08 14:10:00,34.32,34.38,34.21,34.26,78381.0,32.2497,32.3061,32.1464,32.1933,78381.0
2020-04-08 14:20:00,34.26,34.63,34.22,34.62,132704.0,32.1933,32.541,32.1558,32.5316,132704.0
2020-04-08 14:30:00,34.62,34.78,34.51,34.65,172795.0,32.5316,32.682,32.4283,32.5598,172795.0
2020-04-08 14:40:00,34.63,34.72,34.39,34.44,116711.0,32.541,32.6256,32.3155,32.3625,116711.0
2020-04-08 14:50:00,34.44,34.62,34.44,34.48,183644.0,32.3625,32.5316,32.3625,32.4001,183644.0
2020-04-08 15:00:00,34.47,34.64,34.4,34.59,164938.0,32.3907,32.5504,32.3249,32.5034,164938.0
2020-04-08 15:10:00,34.59,34.63,34.32,34.45,160097.0,32.5034,32.541,32.2497,32.3719,160097.0
2020-04-08 15:20:00,34.45,34.49,34.22,34.33,269105.0,32.3719,32.4095,32.1558,32.2591,269105.0
2020-04-08 15:30:00,34.33,34.42,34.12,34.22,263838.0,32.2591,32.3437,32.0618,32.1558,263838.0
2020-04-08 15:40:00,34.2,34.35,34.08,34.32,213582.0,32.137,32.2779,32.0242,32.2497,213582.0
2020-04-08 15:50:00,34.32,34.39,34.13,34.29,479937.0,32.2497,32.3155,32.0712,32.2215,479937.0
2020-04-09 09:30:00,36.3,36.6,35.13,35.66,673897.0,34.1103,34.3922,33.0109,33.5089,673897.0
2020-04-09 09:40:00,35.66,36.44,35.66,36.2,363154.0,33.5089,34.2418,33.5089,34.0163,363154.0
2020-04-09 09:50:00,36.21,36.74,35.95,36.67,278941.0,34.0257,34.5237,33.7814,34.458,278941.0
2020-04-09 10:00:00,36.71,37.31,36.53,36.57,591402.0,34.4956,35.0594,34.3264,34.364,591402.0
2020-04-09 10:10:00,36.57,36.8,35.77,35.77,418271.0,34.364,34.5801,33.6123,33.6123,418271.0
2020-04-09 10:20:00,35.78,36.11,35.52,35.93,267349.0,33.6217,33.9318,33.3773,33.7626,267349.0
2020-04-09 10:30:00,35.93,36.3,35.61,36.19,263458.0,33.7626,34.1103,33.4619,34.0069,263458.0
2020-04-09 10:40:00,36.17,36.34,36.0,36.1,159045.0,33.9881,34.1479,33.8284,33.9224,159045.0
2020-04-09 10:50:00,36.11,36.35,35.98,36.24,184878.0,33.9318,34.1573,33.8096,34.0539,184878.0
2020-04-09 11:00:00,36.25,36.27,35.83,36.01,136656.0,34.0633,34.0821,33.6686,33.8378,136656.0
2020-04-09 11:10:00,36.07,36.14,35.89,36.07,105075.0,33.8942,33.9599,33.725,33.8942,105075.0
2020-04-09 11:20:00,36.08,36.29,36.01,36.24,197113.0,33.9036,34.1009,33.8378,34.0539,197113.0
2020-04-09 11:30:00,36.23,36.35,36.13,36.34,132675.0,34.0445,34.1573,33.9505,34.1479,132675.0
2020-04-09 11:40:00,36.34,36.41,36.13,36.36,113900.0,34.1479,34.2137,33.9505,34.1667,113900.0
2020-04-09 11:50:00,36.37,36.43,36.19,36.3,174591.0,34.1761,34.2324,34.0069,34.1103,174591.0
2020-04-09 12:00:00,36.32,36.64,36.31,36.63,145554.0,34.1291,34.4298,34.1197,34.4204,145554.0
2020-04-09 12:10:00,36.64,36.84,36.5,36.78,238658.0,34.4298,34.6177,34.2982,34.5613,238658.0
2020-04-09 12:20:00,36.77,36.98,36.67,36.7,181627.0,34.5519,34.7493,34.458,34.4862,181627.0
2020-04-09 12:30:00,36.7,36.79,36.59,36.77,120527.0,34.4862,34.5707,34.3828,34.5519,120527.0
2020-04-09 12:40:00,36.78,36.99,36.72,36.82,165712.0,34.5613,34.7587,34.505,34.5989,165712.0
2020-04-09 12:50:00,36.81,37.08,36.76,36.96,189859.0,34.5895,34.8432,34.5425,34.7305,189859.0
2020-04-09 13:00:00,36.97,37.05,36.83,36.94,98995.0,34.7399,34.815,34.6083,34.7117,98995.0
2020-04-09 13:10:00,36.93,37.0,36.71,36.96,92344.0,34.7023,34.7681,34.4956,34.7305,92344.0
2020-04-09 13:20:00,36.98,37.0,36.78,36.98,112017.0,34.7493,34.7681,34.5613,34.7493,112017.0
2020-04-09 13:30:00,36.99,37.08,36.8,36.84,168925.0,34.7587,34.8432,34.5801,34.6177,168925.0
2020-04-09 13:40:00,36.86,36.94,36.63,36.69,155621.0,34.6365,34.7117,34.4204,34.4768,155621.0
2020-04-09 13:50:00,36.69,36.94,36.61,36.89,148728.0,34.4768,34.7117,34.4016,34.6647,148728.0
2020-04-09 14:00:00,36.85,36.92,36.46,36.55,191736.0,34.6271,34.6929,34.2606,34.3452,191736.0
2020-04-09 14:10:00,36.56,36.62,36.11,36.17,163665.0,34.3546,34.411,33.9318,33.9881,163665.0
2020-04-09 14:20:00,36.17,36.49,36.14,36.3,121667.0,33.9881,34.2888,33.9599,34.1103,121667.0
2020-04-09 14:30:00,36.29,36.48,36.26,36.37,97504.0,34.1009,34.2794,34.0727,34.1761,97504.0
2020-04-09 14:40:00,36.37,36.43,35.89,35.94,145811.0,34.1761,34.2324,33.725,33.772,145811.0
2020-04-09 14:50:00,35.95,36.02,35.52,35.9,214339.0,33.7814,33.8472,33.3773,33.7344,214339.0
2020-04-09 15:00:00,35.9,36.27,35.79,36.23,160801.0,33.7344,34.0821,33.6311,34.0445,160801.0
2020-04-09 15:10:00,36.24,36.41,36.1,36.29,137427.0,34.0539,34.2137,33.9224,34.1009,137427.0
2020-04-09 15:20:00,36.28,36.45,36.14,36.4,170479.0,34.0915,34.2512,33.9599,34.2043,170479.0
2020-04-09 15:30:00,36.42,36.5,36.18,36.38,247530.0,34.2231,34.2982,33.9975,34.1855,247530.0
2020-04-09 15:40:00,36.37,36.49,36.32,36.4,242303.0,34.1761,34.2888,34.1291,34.2043,242303.0
2020-04-09 15:50:00,36.41,36.69,36.3,36.49,430561.0,34.2137,34.4768,34.1103,34.2888,430561.0
2020-04-13 09:30:00,36.72,36.72,35.01,35.27,738268.0,34.505,34.505,32.8981,33.1424,738268.0
2020-04-13 09:40:00,35.24,35.34,34.22,34.74,492740.0,33.1142,33.2082,32.1558,32.6444,492740.0
2020-04-13 09:50:00,34.72,35.48,34.66,35.12,340460.0,32.6256,33.3398,32.5692,33.0015,340460.0
2020-04-13 10:00:00,35.12,35.48,34.82,34.99,242770.0,33.0015,33.3398,32.7196,32.8793,242770.0
2020-04-13 10:10:00,34.97,35.14,34.42,34.51,257344.0,32.8605,33.0203,32.3437,32.4283,257344.0
2020-04-13 10:20:00,34.51,34.64,34.24,34.62,220472.0,32.4283,32.5504,32.1746,32.5316,220472.0
2020-04-13 10:30:00,34.59,34.59,34.2,34.24,168917.0,32.5034,32.5034,32.137,32.1746,168917.0
2020-04-13 10:40:00,34.23,34.27,33.91,34.02,236921.0,32.1652,32.2027,31.8645,31.9678,236921.0
2020-04-13 10:50:00,34.05,34.09,33.75,33.89,221353.0,31.996,32.0336,31.7141,31.8457,221353.0
2020-04-13 11:00:00,33.88,34.03,33.76,33.83,101074.0,31.8363,31.9772,31.7235,31.7893,101074.0
2020-04-13 11:10:00,33.82,34.18,33.82,34.13,119538.0,31.7799,32.1182,31.7799,32.0712,119538.0
2020-04-13 11:20:00,34.14,34.54,34.01,34.41,84771.0,32.0806,32.4565,31.9584,32.3343,84771.0
2020-04-13 11:30:00,34.44,34.45,34.08,34.36,108869.0,32.3625,32.3719,32.0242,32.2873,108869.0
2020-04-13 11:40:00,34.39,34.7,34.24,34.61,123628.0,32.3155,32.6068,32.1746,32.5222,123628.0
2020-04-13 11:50:00,34.6,34.87,34.57,34.74,118257.0,32.5128,32.7666,32.4846,32.6444,118257.0
2020-04-13 12:00:00,34.75,34.89,34.67,34.82,138989.0,32.6538,32.7853,32.5786,32.7196,138989.0
2020-04-13 12:10:00,34.82,35.05,34.81,34.97,130721.0,32.7196,32.9357,32.7102,32.8605,130721.0
2020-04-13 12:20:00,34.97,35.07,34.73,34.77,383804.0,32.8605,32.9545,32.635,32.6726,383804.0
2020-04-13 12:30:00,34.75,34.75,34.44,34.51,137833.0,32.6538,32.6538,32.3625,32.4283,137833.0
2020-04-13 12:40:00,34.51,34.63,34.44,34.62,74934.0,32.4283,32.541,32.3625,32.5316,74934.0
2020-04-13 12:50:00,34.61,34.62,34.41,34.5,84650.0,32.5222,32.5316,32.3343,32.4189,84650.0
2020-04-13 13:00:00,34.49,34.78,34.43,34.74,98561.0,32.4095,32.682,32.3531,32.6444,98561.0
2020-04-13 13:10:00,34.77,34.79,34.59,34.67,79026.0,32.6726,32.6914,32.5034,32.5786,79026.0
2020-04-13 13:20:00,34.67,34.67,34.52,34.6,88965.0,32.5786,32.5786,32.4377,32.5128,88965.0
2020-04-13 13:30:00,34.61,34.81,34.58,34.68,110987.0,32.5222,32.7102,32.494,32.588,110987.0
2020-04-13 13:40:00,34.67,34.74,34.43,34.48,101082.0,32.5786,32.6444,32.3531,32.4001,101082.0
2020-04-13 13:50:00,34.49,34.71,34.49,34.65,107848.0,32.4095,32.6162,32.4095,32.5598,107848.0
2020-04-13 14:00:00,34.66,34.76,34.59,34.71,143924.0,32.5692,32.6632,32.5034,32.6162,143924.0
2020-04-13 14:10:00,34.7,34.72,34.52,34.69,86868.0,32.6068,32.6256,32.4377,32.5974,86868.0
2020-04-13 14:20:00,34.7,34.71,34.59,34.7,89634.0,32.6068,32.6162,32.5034,32.6068,89634.0
2020-04-13 14:30:00,34.7,34.73,34.4,34.44,206280.0,32.6068,32.635,32.3249,32.3625,206280.0
2020-04-13 14:40:00,34.43,34.44,34.1,34.22,157261.0,32.3531,32.3625,32.043,32.1558,157261.0
2020-04-13 14:50:00,34.22,34.24,34.05,34.17,117761.0,32.1558,32.1746,31.996,32.1088,117761.0
2020-04-13 15:00:00,34.18,34.19,33.86,33.91,186989.0,32.1182,32.1276,31.8175,31.8645,186989.0
2020-04-13 15:10:00,33.88,33.99,33.76,33.98,190888.0,31.8363,31.9396,31.7235,31.9302,190888.0
2020-04-13 15:20:00,33.99,34.13,33.9,34.12,186571.0,31.9396,32.0712,31.8551,32.0618,186571.0
2020-04-13 15:30:00,34.13,34.34,34.08,34.32,177440.0,32.0712,32.2685,32.0242,32.2497,177440.0
2020-04-13 15:40:00,34.31,34.52,34.26,34.51,165656.0,32.2403,32.4377,32.1933,32.4283,165656.0
2020-04-13 15:50:00,34.49,34.49,34.2,34.26,533935.0,32.4095,32.4095,32.137,32.1933,533935.0
2020-04-14 09:30:00,35.17,35.8,34.87,35.36,490398.0,33.0485,33.6405,32.7666,33.227,490398.0
2020-04-14 09:40:00,35.35,35.8,35.13,35.8,301953.0,33.2176,33.6405,33.0109,33.6405,301953.0
2020-04-14 09:50:00,35.81,36.05,35.67,35.87,393867.0,33.6498,33.8754,33.5183,33.7062,393867.0
2020-04-14 10:00:00,35.89,35.92,35.57,35.6,282300.0,33.725,33.7532,33.4243,33.4525,282300.0
2020-04-14 10:10:00,35.59,35.99,35.58,35.98,174384.0,33.4431,33.819,33.4337,33.8096,174384.0
2020-04-14 10:20:00,35.98,36.04,35.64,35.72,210860.0,33.8096,33.866,33.4901,33.5653,210860.0
2020-04-14 10:30:00,35.72,35.74,35.31,35.36,199128.0,33.5653,33.5841,33.18,33.227,199128.0
2020-04-14 10:40:00,35.36,35.68,35.36,35.59,174550.0,33.227,33.5277,33.227,33.4431,174550.0
2020-04-14 10:50:00,35.55,35.58,35.24,35.25,122520.0,33.4055,33.4337,33.1142,33.1236,122520.0
2020-04-14 11:00:00,35.26,35.35,34.88,35.02,209217.0,33.133,33.2176,32.7759,32.9075,209217.0
2020-04-14 11:10:00,35.04,35.27,34.99,35.16,131170.0,32.9263,33.1424,32.8793,33.0391,131170.0
2020-04-14 11:20:00,35.18,35.5,35.17,35.32,134845.0,33.0579,33.3585,33.0485,33.1894,134845.0
2020-04-14 11:30:00,35.36,35.48,35.29,35.3,236892.0,33.227,33.3398,33.1612,33.1706,236892.0
2020-04-14 11:40:00,35.32,35.49,35.28,35.42,118259.0,33.1894,33.3492,33.1518,33.2834,118259.0
2020-04-14 11:50:00,35.42,35.45,35.19,35.19,92302.0,33.2834,33.3116,33.0672,33.0672,92302.0
2020-04-14 12:00:00,35.21,35.41,35.21,35.29,177485.0,33.086,33.274,33.086,33.1612,177485.0
2020-04-14 12:10:00,35.3,35.42,35.23,35.3,99706.0,33.1706,33.2834,33.1048,33.1706,99706.0
2020-04-14 12:20:00,35.3,35.38,35.05,35.16,181813.0,33.1706,33.2458,32.9357,33.0391,181813.0
2020-04-14 12:30:00,35.16,35.27,35.14,35.2,87115.0,33.0391,33.1424,33.0203,33.0766,87115.0
2020-04-14 12:40:00,35.21,35.32,35.1,35.17,121375.0,33.086,33.1894,32.9827,33.0485,121375.0
2020-04-14 12:50:00,35.17,35.37,35.15,35.33,64870.0,33.0485,33.2364,33.0297,33.1988,64870.0
2020-04-14 13:00:00,35.31,35.37,35.2,35.24,75160.0,33.18,33.2364,33.0766,33.1142,75160.0
2020-04-14 13:10:00,35.24,35.35,35.19,35.22,95229.0,33.1142,33.2176,33.0672,33.0954,95229.0
2020-04-14 13:20:00,35.22,35.32,35.18,35.29,66336.0,33.0954,33.1894,33.0579,33.1612,66336.0
2020-04-14 13:30:00,35.3,35.4,35.29,35.34,73572.0,33.1706,33.2646,33.1612,33.2082,73572.0
2020-04-14 13:40:00,35.33,35.4,35.28,35.29,76888.0,33.1988,33.2646,33.1518,33.1612,76888.0
2020-04-14 13:50:00,35.3,35.52,35.27,35.43,170081.0,33.1706,33.3773,33.1424,33.2928,170081.0
2020-04-14 14:00:00,35.46,35.46,35.23,35.29,133913.0,33.321,33.321,33.1048,33.1612,133913.0
2020-04-14 14:10:00,35.3,35.43,35.29,35.38,107695.0,33.1706,33.2928,33.1612,33.2458,107695.0
2020-04-14 14:20:00,35.38,35.44,35.28,35.29,84748.0,33.2458,33.3022,33.1518,33.1612,84748.0
2020-04-14 14:30:00,35.32,35.36,35.14,35.17,68114.0,33.1894,33.227,33.0203,33.0485,68114.0
2020-04-14 14:40:00,35.19,35.25,35.09,35.1,85479.0,33.0672,33.1236,32.9733,32.9827,85479.0
2020-04-14 14:50:00,35.09,35.27,35.01,35.23,101288.0,32.9733,33.1424,32.8981,33.1048,101288.0
2020-04-14 15:00:00,35.22,35.3,35.13,35.13,95890.0,33.0954,33.1706,33.0109,33.0109,95890.0
2020-04-14 15:10:00,35.14,35.15,34.96,35.0,125559.0,33.0203,33.0297,32.8511,32.8887,125559.0
2020-04-14 15:20:00,35.0,35.03,34.87,34.98,181387.0,32.8887,32.9169,32.7666,32.8699,181387.0
2020-04-14 15:30:00,34.99,35.05,34.93,34.99,187494.0,32.8793,32.9357,32.8229,32.8793,187494.0
2020-04-14 15:40:00,34.98,35.04,34.86,34.88,199746.0,32.8699,32.9263,32.7572,32.7759,199746.0
2020-04-14 15:50:00,34.88,34.89,34.71,34.77,573566.0,32.7759,32.7853,32.6162,32.6726,573566.0
2020-04-15 09:30:00,35.15,35.26,34.07,34.56,1484615.0,33.0297,33.133,32.0148,32.4753,1484615.0
2020-04-15 09:40:00,34.52,34.54,33.91,33.98,726557.0,32.4377,32.4565,31.8645,31.9302,726557.0
2020-04-15 09:50:00,33.99,34.02,33.51,33.56,614225.0,31.9396,31.9678,31.4886,31.5356,614225.0
2020-04-15 10:00:00,33.56,33.82,33.56,33.76,336978.0,31.5356,31.7799,31.5356,31.7235,336978.0
2020-04-15 10:10:00,33.76,33.79,33.33,33.34,444564.0,31.7235,31.7517,31.3194,31.3288,444564.0
2020-04-15 10:20:00,33.34,33.71,33.33,33.56,215201.0,31.3288,31.6765,31.3194,31.5356,215201.0
2020-04-15 10:30:00,33.52,33.57,33.05,33.12,337241.0,31.498,31.545,31.0563,31.1221,337241.0
2020-04-15 10:40:00,33.13,33.21,33.05,33.09,298703.0,31.1315,31.2067,31.0563,31.0939,298703.0
2020-04-15 10:50:00,33.1,33.11,32.88,32.95,566639.0,31.1033,31.1127,30.8966,30.9624,566639.0
2020-04-15 11:00:00,32.95,33.18,32.77,33.04,522425.0,30.9624,31.1785,30.7932,31.0469,522425.0
2020-04-15 11:10:00,33.04,33.22,32.68,32.83,465895.0,31.0469,31.2161,30.7087,30.8496,465895.0
2020-04-15 11:20:00,32.84,32.91,32.66,32.78,239171.0,30.859,30.9248,30.6899,30.8026,239171.0
2020-04-15 11:30:00,32.79,32.98,32.73,32.77,254523.0,30.812,30.9906,30.7556,30.7932,254523.0
2020-04-15 11:40:00,32.78,32.8,32.52,32.67,430588.0,30.8026,30.8214,30.5583,30.6993,430588.0
2020-04-15 11:50:00,32.67,32.85,32.65,32.65,197155.0,30.6993,30.8684,30.6805,30.6805,197155.0
2020-04-15 12:00:00,32.67,33.21,32.65,33.19,419081.0,30.6993,31.2067,30.6805,31.1879,419081.0
2020-04-15 12:10:00,33.19,33.26,33.06,33.11,283930.0,31.1879,31.2537,31.0657,31.1127,283930.0
2020-04-15 12:20:00,33.12,33.27,33.04,33.25,329818.0,31.1221,31.2631,31.0469,31.2443,329818.0
2020-04-15 12:30:00,33.24,33.45,33.21,33.33,262018.0,31.2349,31.4322,31.2067,31.3194,262018.0
2020-04-15 12:40:00,33.31,33.53,33.21,33.47,261145.0,31.3007,31.5074,31.2067,31.451,261145.0
2020-04-15 12:50:00,33.47,33.6,33.3,33.47,363781.0,31.451,31.5732,31.2913,31.451,363781.0
2020-04-15 13:00:00,33.46,33.87,33.38,33.84,443133.0,31.4416,31.8269,31.3664,31.7987,443133.0
2020-04-15 13:10:00,33.86,34.02,33.74,33.88,332293.0,31.8175,31.9678,31.7047,31.8363,332293.0
2020-04-15 13:20:00,33.88,33.9,33.43,33.56,303189.0,31.8363,31.8551,31.4134,31.5356,303189.0
2020-04-15 13:30:00,33.55,33.74,33.44,33.44,156230.0,31.5262,31.7047,31.4228,31.4228,156230.0
2020-04-15 13:40:00,33.45,33.52,33.3,33.39,182600.0,31.4322,31.498,31.2913,31.3758,182600.0
2020-04-15 13:50:00,33.39,33.5,33.36,33.49,154107.0,31.3758,31.4792,31.3476,31.4698,154107.0
2020-04-15 14:00:00,33.5,33.65,33.33,33.33,284095.0,31.4792,31.6201,31.3194,31.3194,284095.0
2020-04-15 14:10:00,33.33,33.47,33.21,33.22,285428.0,31.3194,31.451,31.2067,31.2161,285428.0
2020-04-15 14:20:00,33.22,33.22,33.05,33.18,400497.0,31.2161,31.2161,31.0563,31.1785,400497.0
2020-04-15 14:30:00,33.2,33.51,33.2,33.49,294765.0,31.1973,31.4886,31.1973,31.4698,294765.0
2020-04-15 14:40:00,33.49,33.51,33.21,33.21,243179.0,31.4698,31.4886,31.2067,31.2067,243179.0
2020-04-15 14:50:00,33.21,33.25,33.12,33.24,211915.0,31.2067,31.2443,31.1221,31.2349,211915.0
2020-04-15 15:00:00,33.24,33.43,33.06,33.23,275076.0,31.2349,31.4134,31.0657,31.2255,275076.0
2020-04-15 15:10:00,33.23,33.27,33.12,33.23,213367.0,31.2255,31.2631,31.1221,31.2255,213367.0
2020-04-15 15:20:00,33.23,33.24,32.95,32.97,366900.0,31.2255,31.2349,30.9624,30.9812,366900.0
2020-04-15 15:30:00,32.97,33.02,32.91,32.91,502806.0,30.9812,31.0281,30.9248,30.9248,502806.0
2020-04-15 15:40:00,32.92,32.93,32.74,32.76,922770.0,30.9342,30.9436,30.765,30.7838,922770.0
2020-04-15 15:50:00,32.74,32.83,32.6,32.83,1680784.0,30.765,30.8496,30.6335,30.8496,1680784.0
2020-04-16 09:30:00,32.12,32.35,30.77,31.12,1192386.0,30.1824,30.3986,28.9139,29.2428,1192386.0
2020-04-16 09:40:00,31.13,31.64,31.05,31.23,582361.0,29.2522,29.7314,29.177,29.3461,582361.0
2020-04-16 09:50:00,31.2,31.29,30.88,30.96,473415.0,29.3179,29.4025,29.0172,29.0924,473415.0
2020-04-16 10:00:00,30.96,31.09,30.85,30.87,519102.0,29.0924,29.2146,28.989,29.0078,519102.0
2020-04-16 10:10:00,30.87,31.02,30.76,30.81,425415.0,29.0078,29.1488,28.9045,28.9515,425415.0
2020-04-16 10:20:00,30.8,31.34,30.77,31.16,447386.0,28.9421,29.4495,28.9139,29.2803,447386.0
2020-04-16 10:30:00,31.16,31.21,30.93,31.01,319328.0,29.2803,29.3273,29.0642,29.1394,319328.0
2020-04-16 10:40:00,31.01,31.15,30.96,31.12,366553.0,29.1394,29.271,29.0924,29.2428,366553.0
2020-04-16 10:50:00,31.13,31.22,30.9,30.94,406830.0,29.2522,29.3367,29.036,29.0736,406830.0
2020-04-16 11:00:00,30.94,31.03,30.86,30.93,433367.0,29.0736,29.1582,28.9984,29.0642,433367.0
2020-04-16 11:10:00,30.92,31.05,30.87,31.01,268987.0,29.0548,29.177,29.0078,29.1394,268987.0
2020-04-16 11:20:00,31.0,31.18,30.91,31.1,260037.0,29.13,29.2991,29.0454,29.224,260037.0
2020-04-16 11:30:00,31.1,31.16,30.83,31.02,385178.0,29.224,29.2803,28.9703,29.1488,385178.0
2020-04-16 11:40:00,31.03,31.11,30.85,30.92,244238.0,29.1582,29.2334,28.989,29.0548,244238.0
2020-04-16 11:50:00,30.92,31.07,30.87,30.96,329646.0,29.0548,29.1958,29.0078,29.0924,329646.0
2020-04-16 12:00:00,30.97,31.01,30.8,30.81,327586.0,29.1018,29.1394,28.9421,28.9515,327586.0
2020-04-16 12:10:00,30.81,30.86,30.64,30.66,434945.0,28.9515,28.9984,28.7917,28.8105,434945.0
2020-04-16 12:20:00,30.66,30.66,30.27,30.4,922481.0,28.8105,28.8105,28.444,28.5662,922481.0
2020-04-16 12:30:00,30.39,30.5,30.2,30.46,404714.0,28.5568,28.6602,28.3783,28.6226,404714.0
2020-04-16 12:40:00,30.46,30.52,30.25,30.29,341791.0,28.6226,28.679,28.4252,28.4628,341791.0
2020-04-16 12:50:00,30.3,30.44,30.2,30.41,245451.0,28.4722,28.6038,28.3783,28.5756,245451.0
2020-04-16 13:00:00,30.42,30.77,30.41,30.58,277606.0,28.585,28.9139,28.5756,28.7353,277606.0
2020-04-16 13:10:00,30.58,30.64,30.5,30.64,226926.0,28.7353,28.7917,28.6602,28.7917,226926.0
2020-04-16 13:20:00,30.63,30.66,30.54,30.61,174967.0,28.7823,28.8105,28.6977,28.7635,174967.0
2020-04-16 13:30:00,30.61,30.62,30.51,30.52,136789.0,28.7635,28.7729,28.6696,28.679,136789.0
2020-04-16 13:40:00,30.52,30.65,30.51,30.59,116883.0,28.679,28.8011,28.6696,28.7447,116883.0
2020-04-16 13:50:00,30.59,30.63,30.51,30.62,105385.0,28.7447,28.7823,28.6696,28.7729,105385.0
2020-04-16 14:00:00,30.63,30.88,30.53,30.86,159796.0,28.7823,29.0172,28.6884,28.9984,159796.0
2020-04-16 14:10:00,30.87,30.87,30.71,30.82,200645.0,29.0078,29.0078,28.8575,28.9609,200645.0
2020-04-16 14:20:00,30.82,30.85,30.69,30.82,123657.0,28.9609,28.989,28.8387,28.9609,123657.0
2020-04-16 14:30:00,30.81,30.84,30.7,30.75,119912.0,28.9515,28.9797,28.8481,28.8951,119912.0
2020-04-16 14:40:00,30.76,30.81,30.55,30.55,154890.0,28.9045,28.9515,28.7071,28.7071,154890.0
2020-04-16 14:50:00,30.55,30.67,30.47,30.63,254983.0,28.7071,28.8199,28.632,28.7823,254983.0
2020-04-16 15:00:00,30.63,30.64,30.47,30.49,225762.0,28.7823,28.7917,28.632,28.6508,225762.0
2020-04-16 15:10:00,30.5,30.6,30.46,30.58,592329.0,28.6602,28.7541,28.6226,28.7353,592329.0
2020-04-16 15:20:00,30.58,30.8,30.55,30.79,275065.0,28.7353,28.9421,28.7071,28.9327,275065.0
2020-04-16 15:30:00,30.79,30.91,30.74,30.89,341408.0,28.9327,29.0454,28.8857,29.0266,341408.0
2020-04-16 15:40:00,30.89,30.92,30.61,30.66,478461.0,29.0266,29.0548,28.7635,28.8105,478461.0
2020-04-16 15:50:00,30.66,30.83,30.56,30.66,864281.0,28.8105,28.9703,28.7165,28.8105,864281.0
2020-04-17 09:30:00,32.5,32.95,31.74,32.18,1103034.0,30.5395,30.9624,29.8254,30.2388,1103034.0
2020-04-17 09:40:00,32.2,32.37,31.83,31.89,558496.0,30.2576,30.4174,29.9099,29.9663,558496.0
2020-04-17 09:50:00,31.88,32.3,31.86,32.22,352962.0,29.9569,30.3516,29.9381,30.2764,352962.0
2020-04-17 10:00:00,32.23,32.29,32.01,32.07,351767.0,30.2858,30.3422,30.0791,30.1355,351767.0
2020-04-17 10:10:00,32.08,32.15,31.83,31.98,333885.0,30.1449,30.2106,29.9099,30.0509,333885.0
2020-04-17 10:20:00,31.97,32.27,31.92,32.13,255233.0,30.0415,30.3234,29.9945,30.1918,255233.0
2020-04-17 10:30:00,32.12,32.15,31.96,32.04,319731.0,30.1824,30.2106,30.0321,30.1073,319731.0
2020-04-17 10:40:00,32.02,32.1,31.97,32.0,211396.0,30.0885,30.1636,30.0415,30.0697,211396.0
2020-04-17 10:50:00,32.0,32.2,31.99,32.12,336572.0,30.0697,30.2576,30.0603,30.1824,336572.0
2020-04-17 11:00:00,32.13,32.22,32.07,32.19,225556.0,30.1918,30.2764,30.1355,30.2482,225556.0
2020-04-17 11:10:00,32.18,32.21,31.69,31.7,437187.0,30.2388,30.267,29.7784,29.7878,437187.0
2020-04-17 11:20:00,31.71,31.75,31.43,31.52,368223.0,29.7972,29.8348,29.5341,29.6186,368223.0
2020-04-17 11:30:00,31.54,31.8,31.53,31.74,223909.0,29.6374,29.8817,29.628,29.8254,223909.0
2020-04-17 11:40:00,31.75,31.86,31.56,31.67,229432.0,29.8348,29.9381,29.6562,29.7596,229432.0
2020-04-17 11:50:00,31.64,31.77,31.55,31.76,128989.0,29.7314,29.8536,29.6468,29.8442,128989.0
2020-04-17 12:00:00,31.76,31.78,31.51,31.57,262148.0,29.8442,29.8629,29.6092,29.6656,262148.0
2020-04-17 12:10:00,31.57,31.67,31.56,31.57,151194.0,29.6656,29.7596,29.6562,29.6656,151194.0
2020-04-17 12:20:00,31.59,31.6,31.33,31.33,482065.0,29.6844,29.6938,29.4401,29.4401,482065.0
2020-04-17 12:30:00,31.35,31.65,31.33,31.65,225285.0,29.4589,29.7408,29.4401,29.7408,225285.0
2020-04-17 12:40:00,31.64,31.71,31.59,31.66,170258.0,29.7314,29.7972,29.6844,29.7502,170258.0
2020-04-17 12:50:00,31.67,31.67,31.53,31.57,170284.0,29.7596,29.7596,29.628,29.6656,170284.0
2020-04-17 13:00:00,31.57,31.6,31.42,31.43,199980.0,29.6656,29.6938,29.5247,29.5341,199980.0
2020-04-17 13:10:00,31.44,31.87,31.43,31.8,444410.0,29.5435,29.9475,29.5341,29.8817,444410.0
2020-04-17 13:20:00,31.81,31.82,31.59,31.74,254176.0,29.8911,29.9005,29.6844,29.8254,254176.0
2020-04-17 13:30:00,31.74,31.87,31.74,31.79,224260.0,29.8254,29.9475,29.8254,29.8723,224260.0
2020-04-17 13:40:00,31.81,31.91,31.51,31.57,305277.0,29.8911,29.9851,29.6092,29.6656,305277.0
2020-04-17 13:50:00,31.57,31.62,31.33,31.42,243328.0,29.6656,29.7126,29.4401,29.5247,243328.0
2020-04-17 14:00:00,31.41,31.42,31.2,31.28,351864.0,29.5153,29.5247,29.3179,29.3931,351864.0
2020-04-17 14:10:00,31.28,31.29,31.06,31.24,256308.0,29.3931,29.4025,29.1864,29.3555,256308.0
2020-04-17 14:20:00,31.23,31.29,31.1,31.11,275308.0,29.3461,29.4025,29.224,29.2334,275308.0
2020-04-17 14:30:00,31.11,31.13,30.9,30.96,534243.0,29.2334,29.2522,29.036,29.0924,534243.0
2020-04-17 14:40:00,30.96,31.35,30.94,31.3,373682.0,29.0924,29.4589,29.0736,29.4119,373682.0
2020-04-17 14:50:00,31.3,31.32,31.11,31.19,365541.0,29.4119,29.4307,29.2334,29.3085,365541.0
2020-04-17 15:00:00,31.19,31.37,31.18,31.31,281514.0,29.3085,29.4777,29.2991,29.4213,281514.0
2020-04-17 15:10:00,31.31,31.39,31.23,31.36,344221.0,29.4213,29.4965,29.3461,29.4683,344221.0
2020-04-17 15:20:00,31.36,31.38,31.15,31.2,347919.0,29.4683,29.4871,29.271,29.3179,347919.0
2020-04-17 15:30:00,31.2,31.32,31.19,31.28,332248.0,29.3179,29.4307,29.3085,29.3931,332248.0
2020-04-17 15:40:00,31.28,31.31,31.1,31.12,620297.0,29.3931,29.4213,29.224,29.2428,620297.0
2020-04-17 15:50:00,31.11,31.25,31.08,31.19,1534349.0,29.2334,29.3649,29.2052,29.3085,1534349.0
2020-04-20 09:30:00,30.64,30.65,29.51,30.06,1894469.0,28.7917,28.8011,27.7299,28.2467,1894469.0
2020-04-20 09:40:00,30.07,30.6,30.02,30.53,413366.0,28.2561,28.7541,28.2091,28.6884,413366.0
2020-04-20 09:50:00,30.53,30.75,30.26,30.5,359505.0,28.6884,28.8951,28.4346,28.6602,359505.0
2020-04-20 10:00:00,30.49,31.03,30.42,30.94,304762.0,28.6508,29.1582,28.585,29.0736,304762.0
2020-04-20 10:10:00,30.92,31.09,30.82,30.99,405142.0,29.0548,29.2146,28.9609,29.1206,405142.0
2020-04-20 10:20:00,30.99,31.05,30.71,30.83,330598.0,29.1206,29.177,28.8575,28.9703,330598.0
2020-04-20 10:30:00,30.82,30.86,30.7,30.81,220312.0,28.9609,28.9984,28.8481,28.9515,220312.0
2020-04-20 10:40:00,30.82,31.15,30.81,31.04,287624.0,28.9609,29.271,28.9515,29.1676,287624.0
2020-04-20 10:50:00,31.04,31.19,30.95,31.12,249097.0,29.1676,29.3085,29.083,29.2428,249097.0
2020-04-20 11:00:00,31.11,31.19,31.01,31.09,437404.0,29.2334,29.3085,29.1394,29.2146,437404.0
2020-04-20 11:10:00,31.08,31.27,31.03,31.21,270176.0,29.2052,29.3837,29.1582,29.3273,270176.0
2020-04-20 11:20:00,31.21,31.29,31.11,31.18,203602.0,29.3273,29.4025,29.2334,29.2991,203602.0
2020-04-20 11:30:00,31.16,31.19,31.03,31.14,257590.0,29.2803,29.3085,29.1582,29.2616,257590.0
2020-04-20 11:40:00,31.15,31.21,31.07,31.11,194653.0,29.271,29.3273,29.1958,29.2334,194653.0
2020-04-20 11:50:00,31.1,31.1,31.01,31.06,189585.0,29.224,29.224,29.1394,29.1864,189585.0
2020-04-20 12:00:00,31.06,31.22,30.95,31.17,324900.0,29.1864,29.3367,29.083,29.2897,324900.0
2020-04-20 12:10:00,31.18,31.21,30.98,31.18,223499.0,29.2991,29.3273,29.1112,29.2991,223499.0
2020-04-20 12:20:00,31.18,31.26,31.1,31.15,200047.0,29.2991,29.3743,29.224,29.271,200047.0
2020-04-20 12:30:00,31.16,31.37,31.15,31.35,213529.0,29.2803,29.4777,29.271,29.4589,213529.0
2020-04-20 12:40:00,31.35,31.4,31.3,31.36,218491.0,29.4589,29.5059,29.4119,29.4683,218491.0
2020-04-20 12:50:00,31.37,31.39,31.21,31.22,177947.0,29.4777,29.4965,29.3273,29.3367,177947.0
2020-04-20 13:00:00,31.23,31.24,31.09,31.18,150750.0,29.3461,29.3555,29.2146,29.2991,150750.0
2020-04-20 13:10:00,31.18,31.22,31.09,31.2,138203.0,29.2991,29.3367,29.2146,29.3179,138203.0
2020-04-20 13:20:00,31.2,31.27,31.1,31.26,223263.0,29.3179,29.3837,29.224,29.3743,223263.0
2020-04-20 13:30:00,31.26,31.38,31.21,31.38,268517.0,29.3743,29.4871,29.3273,29.4871,268517.0
2020-04-20 13:40:00,31.38,31.48,31.27,31.31,192626.0,29.4871,29.581,29.3837,29.4213,192626.0
2020-04-20 13:50:00,31.32,31.34,31.22,31.26,84699.0,29.4307,29.4495,29.3367,29.3743,84699.0
2020-04-20 14:00:00,31.25,31.36,31.21,31.32,114808.0,29.3649,29.4683,29.3273,29.4307,114808.0
2020-04-20 14:10:00,31.32,31.34,31.15,31.21,163585.0,29.4307,29.4495,29.271,29.3273,163585.0
2020-04-20 14:20:00,31.2,31.23,30.82,30.85,317286.0,29.3179,29.3461,28.9609,28.989,317286.0
2020-04-20 14:30:00,30.85,31.02,30.84,30.87,135633.0,28.989,29.1488,28.9797,29.0078,135633.0
2020-04-20 14:40:00,30.89,30.93,30.81,30.92,163159.0,29.0266,29.0642,28.9515,29.0548,163159.0
2020-04-20 14:50:00,30.91,30.92,30.72,30.73,177147.0,29.0454,29.0548,28.8669,28.8763,177147.0
2020-04-20 15:00:00,30.75,30.88,30.71,30.84,182465.0,28.8951,29.0172,28.8575,28.9797,182465.0
2020-04-20 15:10:00,30.85,30.91,30.78,30.79,155842.0,28.989,29.0454,28.9233,28.9327,155842.0
2020-04-20 15:20:00,30.8,31.05,30.79,31.03,165725.0,28.9421,29.177,28.9327,29.1582,165725.0
2020-04-20 15:30:00,31.03,31.11,30.93,31.02,187545.0,29.1582,29.2334,29.0642,29.1488,187545.0
2020-04-20 15:40:00,31.03,31.16,31.02,31.15,252161.0,29.1582,29.2803,29.1488,29.271,252161.0
2020-04-20 15:50:00,31.15,31.21,31.01,31.05,801287.0,29.271,29.3273,29.1394,29.177,801287.0
2020-04-21 09:30:00,30.05,30.75,29.6,30.58,844507.0,28.2373,28.8951,27.8145,28.7353,844507.0
2020-04-21 09:40:00,30.57,30.97,30.54,30.94,302413.0,28.7259,29.1018,28.6977,29.0736,302413.0
2020-04-21 09:50:00,30.95,31.11,30.88,31.08,256952.0,29.083,29.2334,29.0172,29.2052,256952.0
2020-04-21 10:00:00,31.07,31.1,30.82,30.96,241378.0,29.1958,29.224,28.9609,29.0924,241378.0
2020-04-21 10:10:00,31.0,31.14,30.86,31.08,207647.0,29.13,29.2616,28.9984,29.2052,207647.0
2020-04-21 10:20:00,31.1,31.23,31.0,31.15,276922.0,29.224,29.3461,29.13,29.271,276922.0
2020-04-21 10:30:00,31.15,31.2,30.94,30.97,140286.0,29.271,29.3179,29.0736,29.1018,140286.0
2020-04-21 10:40:00,30.96,31.04,30.86,30.89,131041.0,29.0924,29.1676,28.9984,29.0266,131041.0
2020-04-21 10:50:00,30.88,30.95,30.77,30.84,184503.0,29.0172,29.083,28.9139,28.9797,184503.0
2020-04-21 11:00:00,30.84,30.85,30.71,30.74,202876.0,28.9797,28.989,28.8575,28.8857,202876.0
2020-04-21 11:10:00,30.73,30.79,30.56,30.78,184062.0,28.8763,28.9327,28.7165,28.9233,184062.0
2020-04-21 11:20:00,30.78,30.86,30.53,30.58,154347.0,28.9233,28.9984,28.6884,28.7353,154347.0
2020-04-21 11:30:00,30.6,30.74,30.35,30.39,231807.0,28.7541,28.8857,28.5192,28.5568,231807.0
2020-04-21 11:40:00,30.39,30.41,30.3,30.33,169601.0,28.5568,28.5756,28.4722,28.5004,169601.0
2020-04-21 11:50:00,30.32,30.41,30.26,30.37,160147.0,28.491,28.5756,28.4346,28.538,160147.0
2020-04-21 12:00:00,30.38,30.39,30.25,30.34,128852.0,28.5474,28.5568,28.4252,28.5098,128852.0
2020-04-21 12:10:00,30.36,30.47,30.22,30.23,157419.0,28.5286,28.632,28.3971,28.4064,157419.0
2020-04-21 12:20:00,30.24,30.35,30.17,30.2,142616.0,28.4158,28.5192,28.3501,28.3783,142616.0
2020-04-21 12:30:00,30.21,30.25,29.99,30.07,387068.0,28.3877,28.4252,28.1809,28.2561,387068.0
2020-04-21 12:40:00,30.06,30.11,30.01,30.08,211497.0,28.2467,28.2937,28.1997,28.2655,211497.0
2020-04-21 12:50:00,30.1,30.22,30.07,30.21,138880.0,28.2843,28.3971,28.2561,28.3877,138880.0
2020-04-21 13:00:00,30.21,30.26,30.12,30.15,113274.0,28.3877,28.4346,28.3031,28.3313,113274.0
2020-04-21 13:10:00,30.15,30.17,30.03,30.08,133898.0,28.3313,28.3501,28.2185,28.2655,133898.0
2020-04-21 13:20:00,30.09,30.24,30.07,30.19,149328.0,28.2749,28.4158,28.2561,28.3689,149328.0
2020-04-21 13:30:00,30.19,30.35,30.15,30.33,177421.0,28.3689,28.5192,28.3313,28.5004,177421.0
2020-04-21 13:40:00,30.33,30.34,30.08,30.13,189442.0,28.5004,28.5098,28.2655,28.3125,189442.0
2020-04-21 13:50:00,30.14,30.14,30.0,30.01,276431.0,28.3219,28.3219,28.1903,28.1997,276431.0
2020-04-21 14:00:00,30.01,30.18,29.9,30.08,379009.0,28.1997,28.3595,28.0964,28.2655,379009.0
2020-04-21 14:10:00,30.08,30.16,30.01,30.06,180790.0,28.2655,28.3407,28.1997,28.2467,180790.0
2020-04-21 14:20:00,30.07,30.26,30.05,30.2,174305.0,28.2561,28.4346,28.2373,28.3783,174305.0
2020-04-21 14:30:00,30.2,30.29,30.19,30.23,126567.0,28.3783,28.4628,28.3689,28.4064,126567.0
2020-04-21 14:40:00,30.23,30.29,30.17,30.25,108744.0,28.4064,28.4628,28.3501,28.4252,108744.0
2020-04-21 14:50:00,30.24,30.3,30.2,30.25,134759.0,28.4158,28.4722,28.3783,28.4252,134759.0
2020-04-21 15:00:00,30.26,30.33,30.16,30.23,158728.0,28.4346,28.5004,28.3407,28.4064,158728.0
2020-04-21 15:10:00,30.23,30.37,30.23,30.3,157037.0,28.4064,28.538,28.4064,28.4722,157037.0
2020-04-21 15:20:00,30.3,30.33,30.13,30.13,195059.0,28.4722,28.5004,28.3125,28.3125,195059.0
2020-04-21 15:30:00,30.13,30.2,30.02,30.16,306283.0,28.3125,28.3783,28.2091,28.3407,306283.0
2020-04-21 15:40:00,30.16,30.21,30.1,30.16,297563.0,28.3407,28.3877,28.2843,28.3407,297563.0
2020-04-21 15:50:00,30.15,30.18,30.06,30.11,953397.0,28.3313,28.3595,28.2467,28.2937,953397.0
2020-04-22 09:30:00,30.63,30.8,30.3,30.49,537164.0,28.7823,28.9421,28.4722,28.6508,537164.0
2020-04-22 09:40:00,30.5,30.81,30.46,30.5,330810.0,28.6602,28.9515,28.6226,28.6602,330810.0
2020-04-22 09:50:00,30.51,30.8,30.51,30.71,166336.0,28.6696,28.9421,28.6696,28.8575,166336.0
2020-04-22 10:00:00,30.72,30.8,30.41,30.53,275552.0,28.8669,28.9421,28.5756,28.6884,275552.0
2020-04-22 10:10:00,30.53,30.55,30.04,30.09,392553.0,28.6884,28.7071,28.2279,28.2749,392553.0
2020-04-22 10:20:00,30.09,30.25,29.88,29.92,359791.0,28.2749,28.4252,28.0776,28.1151,359791.0
2020-04-22 10:30:00,29.92,30.16,29.85,30.0,362901.0,28.1151,28.3407,28.0494,28.1903,362901.0
2020-04-22 10:40:00,30.0,30.11,29.91,30.09,230554.0,28.1903,28.2937,28.1058,28.2749,230554.0
2020-04-22 10:50:00,30.08,30.1,29.93,29.98,193033.0,28.2655,28.2843,28.1245,28.1715,193033.0
2020-04-22 11:00:00,29.98,30.0,29.85,29.89,247025.0,28.1715,28.1903,28.0494,28.087,247025.0
2020-04-22 11:10:00,29.9,30.11,29.87,30.04,192868.0,28.0964,28.2937,28.0682,28.2279,192868.0
2020-04-22 11:20:00,30.04,30.1,29.9,29.91,175284.0,28.2279,28.2843,28.0964,28.1058,175284.0
2020-04-22 11:30:00,29.91,29.92,29.7,29.84,407171.0,28.1058,28.1151,27.9084,28.04,407171.0
2020-04-22 11:40:00,29.84,29.97,29.79,29.87,216126.0,28.04,28.1621,27.993,28.0682,216126.0
2020-04-22 11:50:00,29.87,29.92,29.8,29.91,198093.0,28.0682,28.1151,28.0024,28.1058,198093.0
2020-04-22 12:00:00,29.93,30.11,29.92,30.07,291556.0,28.1245,28.2937,28.1151,28.2561,291556.0
2020-04-22 12:10:00,30.07,30.18,30.01,30.02,208042.0,28.2561,28.3595,28.1997,28.2091,208042.0
2020-04-22 12:20:00,30.02,30.03,29.92,29.99,160036.0,28.2091,28.2185,28.1151,28.1809,160036.0
2020-04-22 12:30:00,30.0,30.02,29.93,29.99,109183.0,28.1903,28.2091,28.1245,28.1809,109183.0
2020-04-22 12:40:00,29.99,30.01,29.8,29.83,201561.0,28.1809,28.1997,28.0024,28.0306,201561.0
2020-04-22 12:50:00,29.81,29.82,29.65,29.73,319439.0,28.0118,28.0212,27.8614,27.9366,319439.0
2020-04-22 13:00:00,29.73,29.75,29.56,29.58,261250.0,27.9366,27.9554,27.7769,27.7957,261250.0
2020-04-22 13:10:00,29.59,29.63,29.55,29.59,248956.0,27.8051,27.8426,27.7675,27.8051,248956.0
2020-04-22 13:20:00,29.59,29.61,29.52,29.59,217631.0,27.8051,27.8238,27.7393,27.8051,217631.0
2020-04-22 13:30:00,29.58,29.62,29.01,29.05,832689.0,27.7957,27.8332,27.26,27.2976,832689.0
2020-04-22 13:40:00,29.05,29.15,28.8,29.06,1012779.0,27.2976,27.3916,27.0627,27.307,1012779.0
2020-04-22 13:50:00,29.06,29.38,29.06,29.36,388168.0,27.307,27.6077,27.307,27.5889,388168.0
2020-04-22 14:00:00,29.36,29.59,29.32,29.52,548256.0,27.5889,27.8051,27.5513,27.7393,548256.0
2020-04-22 14:10:00,29.52,29.56,29.42,29.46,228611.0,27.7393,27.7769,27.6453,27.6829,228611.0
2020-04-22 14:20:00,29.47,29.75,29.46,29.75,320025.0,27.6923,27.9554,27.6829,27.9554,320025.0
2020-04-22 14:30:00,29.75,29.75,29.51,29.56,281421.0,27.9554,27.9554,27.7299,27.7769,281421.0
2020-04-22 14:40:00,29.55,29.79,29.53,29.77,227797.0,27.7675,27.993,27.7487,27.9742,227797.0
2020-04-22 14:50:00,29.77,29.78,29.55,29.62,231976.0,27.9742,27.9836,27.7675,27.8332,231976.0
2020-04-22 15:00:00,29.63,29.84,29.62,29.77,359761.0,27.8426,28.04,27.8332,27.9742,359761.0
2020-04-22 15:10:00,29.76,29.94,29.76,29.87,262968.0,27.9648,28.1339,27.9648,28.0682,262968.0
2020-04-22 15:20:00,29.88,29.96,29.83,29.84,241182.0,28.0776,28.1527,28.0306,28.04,241182.0
2020-04-22 15:30:00,29.84,29.9,29.7,29.78,276704.0,28.04,28.0964,27.9084,27.9836,276704.0
2020-04-22 15:40:00,29.77,29.85,29.71,29.84,339394.0,27.9742,28.0494,27.9178,28.04,339394.0
2020-04-22 15:50:00,29.83,29.84,29.68,29.68,864581.0,28.0306,28.04,27.8896,27.8896,864581.0
2020-04-23 09:30:00,29.81,30.08,29.59,30.01,689878.0,28.0118,28.2655,27.8051,28.1997,689878.0
2020-04-23 09:40:00,30.01,30.1,29.85,29.98,381195.0,28.1997,28.2843,28.0494,28.1715,381195.0
2020-04-23 09:50:00,29.96,30.08,29.74,30.06,236848.0,28.1527,28.2655,27.946,28.2467,236848.0
2020-04-23 10:00:00,30.08,30.21,29.97,30.21,285719.0,28.2655,28.3877,28.1621,28.3877,285719.0
2020-04-23 10:10:00,30.19,30.22,30.06,30.11,175945.0,28.3689,28.3971,28.2467,28.2937,175945.0
2020-04-23 10:20:00,30.1,30.23,30.04,30.22,207069.0,28.2843,28.4064,28.2279,28.3971,207069.0
2020-04-23 10:30:00,30.22,30.33,30.15,30.3,233324.0,28.3971,28.5004,28.3313,28.4722,233324.0
2020-04-23 10:40:00,30.32,30.4,30.13,30.21,234353.0,28.491,28.5662,28.3125,28.3877,234353.0
2020-04-23 10:50:00,30.22,30.37,30.18,30.29,151234.0,28.3971,28.538,28.3595,28.4628,151234.0
2020-04-23 11:00:00,30.29,30.35,30.21,30.27,175558.0,28.4628,28.5192,28.3877,28.444,175558.0
2020-04-23 11:10:00,30.28,30.56,30.27,30.51,251795.0,28.4534,28.7165,28.444,28.6696,251795.0
2020-04-23 11:20:00,30.51,30.56,30.42,30.44,237283.0,28.6696,28.7165,28.585,28.6038,237283.0
2020-04-23 11:30:00,30.45,30.49,30.26,30.3,143947.0,28.6132,28.6508,28.4346,28.4722,143947.0
2020-04-23 11:40:00,30.31,30.46,30.29,30.4,114767.0,28.4816,28.6226,28.4628,28.5662,114767.0
2020-04-23 11:50:00,30.39,30.63,30.37,30.63,235870.0,28.5568,28.7823,28.538,28.7823,235870.0
2020-04-23 12:00:00,30.63,30.78,30.61,30.63,331809.0,28.7823,28.9233,28.7635,28.7823,331809.0
2020-04-23 12:10:00,30.64,30.66,30.5,30.63,206142.0,28.7917,28.8105,28.6602,28.7823,206142.0
2020-04-23 12:20:00,30.63,30.75,30.6,30.68,168803.0,28.7823,28.8951,28.7541,28.8293,168803.0
2020-04-23 12:30:00,30.68,30.7,30.57,30.62,159885.0,28.8293,28.8481,28.7259,28.7729,159885.0
2020-04-23 12:40:00,30.61,30.69,30.28,30.36,326782.0,28.7635,28.8387,28.4534,28.5286,326782.0
2020-04-23 12:50:00,30.35,30.43,30.14,30.42,230555.0,28.5192,28.5944,28.3219,28.585,230555.0
2020-04-23 13:00:00,30.44,30.6,30.43,30.58,224599.0,28.6038,28.7541,28.5944,28.7353,224599.0
2020-04-23 13:10:00,30.59,30.68,30.52,30.54,239491.0,28.7447,28.8293,28.679,28.6977,239491.0
2020-04-23 13:20:00,30.53,30.62,30.43,30.59,206749.0,28.6884,28.7729,28.5944,28.7447,206749.0
2020-04-23 13:30:00,30.6,30.67,30.53,30.62,144248.0,28.7541,28.8199,28.6884,28.7729,144248.0
2020-04-23 13:40:00,30.62,30.66,30.51,30.52,173259.0,28.7729,28.8105,28.6696,28.679,173259.0
2020-04-23 13:50:00,30.53,30.54,30.35,30.44,254791.0,28.6884,28.6977,28.5192,28.6038,254791.0
2020-04-23 14:00:00,30.44,30.48,30.34,30.39,140625.0,28.6038,28.6414,28.5098,28.5568,140625.0
2020-04-23 14:10:00,30.38,30.49,30.34,30.46,169387.0,28.5474,28.6508,28.5098,28.6226,169387.0
2020-04-23 14:20:00,30.46,30.57,30.4,30.45,132932.0,28.6226,28.7259,28.5662,28.6132,132932.0
2020-04-23 14:30:00,30.44,30.52,30.38,30.42,99040.0,28.6038,28.679,28.5474,28.585,99040.0
2020-04-23 14:40:00,30.43,30.54,30.38,30.41,168419.0,28.5944,28.6977,28.5474,28.5756,168419.0
2020-04-23 14:50:00,30.41,30.54,30.38,30.48,120916.0,28.5756,28.6977,28.5474,28.6414,120916.0
2020-04-23 15:00:00,30.47,30.48,30.35,30.37,109889.0,28.632,28.6414,28.5192,28.538,109889.0
2020-04-23 15:10:00,30.37,30.37,30.17,30.21,237055.0,28.538,28.538,28.3501,28.3877,237055.0
2020-04-23 15:20:00,30.21,30.25,30.15,30.25,196274.0,28.3877,28.4252,28.3313,28.4252,196274.0
2020-04-23 15:30:00,30.25,30.27,30.16,30.26,208777.0,28.4252,28.444,28.3407,28.4346,208777.0
2020-04-23 15:40:00,30.26,30.38,30.26,30.34,245502.0,28.4346,28.5474,28.4346,28.5098,245502.0
2020-04-23 15:50:00,30.33,30.34,30.08,30.1,816595.0,28.5004,28.5098,28.2655,28.2843,816595.0
2020-04-24 09:30:00,30.2,30.43,29.83,30.19,452363.0,28.3783,28.5944,28.0306,28.3689,452363.0
2020-04-24 09:40:00,30.2,30.21,29.75,29.76,256623.0,28.3783,28.3877,27.9554,27.9648,256623.0
2020-04-24 09:50:00,29.76,29.89,29.62,29.63,259622.0,27.9648,28.087,27.8332,27.8426,259622.0
2020-04-24 10:00:00,29.65,29.81,29.52,29.55,284394.0,27.8614,28.0118,27.7393,27.7675,284394.0
2020-04-24 10:10:00,29.55,29.64,29.31,29.42,483382.0,27.7675,27.852,27.5419,27.6453,483382.0
2020-04-24 10:20:00,29.41,29.45,29.25,29.26,338370.0,27.6359,27.6735,27.4856,27.495,338370.0
2020-04-24 10:30:00,29.26,29.37,29.2,29.23,338565.0,27.495,27.5983,27.4386,27.4668,338565.0
2020-04-24 10:40:00,29.22,29.31,29.21,29.28,207074.0,27.4574,27.5419,27.448,27.5138,207074.0
2020-04-24 10:50:00,29.28,29.34,29.25,29.3,204448.0,27.5138,27.5701,27.4856,27.5325,204448.0
2020-04-24 11:00:00,29.28,29.3,29.01,29.03,337859.0,27.5138,27.5325,27.26,27.2788,337859.0
2020-04-24 11:10:00,29.02,29.07,28.8,28.97,657956.0,27.2694,27.3164,27.0627,27.2225,657956.0
2020-04-24 11:20:00,28.98,29.2,28.92,29.11,300943.0,27.2319,27.4386,27.1755,27.354,300943.0
2020-04-24 11:30:00,29.11,29.19,29.06,29.09,181817.0,27.354,27.4292,27.307,27.3352,181817.0
2020-04-24 11:40:00,29.1,29.11,29.0,29.04,165922.0,27.3446,27.354,27.2506,27.2882,165922.0
2020-04-24 11:50:00,29.06,29.06,28.9,28.98,224990.0,27.307,27.307,27.1567,27.2319,224990.0
2020-04-24 12:00:00,28.98,29.05,28.95,29.02,126805.0,27.2319,27.2976,27.2037,27.2694,126805.0
2020-04-24 12:10:00,29.01,29.02,28.9,28.91,155175.0,27.26,27.2694,27.1567,27.1661,155175.0
2020-04-24 12:20:00,28.91,29.09,28.83,29.06,376371.0,27.1661,27.3352,27.0909,27.307,376371.0
2020-04-24 12:30:00,29.07,29.09,29.0,29.05,147603.0,27.3164,27.3352,27.2506,27.2976,147603.0
2020-04-24 12:40:00,29.05,29.72,29.03,29.57,459446.0,27.2976,27.9272,27.2788,27.7863,459446.0
2020-04-24 12:50:00,29.61,29.63,29.22,29.34,433027.0,27.8238,27.8426,27.4574,27.5701,433027.0
2020-04-24 13:00:00,29.34,29.37,29.05,29.08,398838.0,27.5701,27.5983,27.2976,27.3258,398838.0
2020-04-24 13:10:00,29.08,29.09,28.96,29.03,302325.0,27.3258,27.3352,27.2131,27.2788,302325.0
2020-04-24 13:20:00,29.02,29.13,28.93,29.07,380566.0,27.2694,27.3728,27.1849,27.3164,380566.0
2020-04-24 13:30:00,29.08,29.1,29.01,29.01,217208.0,27.3258,27.3446,27.26,27.26,217208.0
2020-04-24 13:40:00,29.02,29.16,29.01,29.13,224891.0,27.2694,27.401,27.26,27.3728,224891.0
2020-04-24 13:50:00,29.14,29.48,29.1,29.48,399465.0,27.3822,27.7017,27.3446,27.7017,399465.0
2020-04-24 14:00:00,29.46,29.57,29.33,29.47,223014.0,27.6829,27.7863,27.5607,27.6923,223014.0
2020-04-24 14:10:00,29.47,29.52,29.4,29.42,194971.0,27.6923,27.7393,27.6265,27.6453,194971.0
2020-04-24 14:20:00,29.42,29.43,29.2,29.3,191000.0,27.6453,27.6547,27.4386,27.5325,191000.0
2020-04-24 14:30:00,29.32,29.44,29.32,29.41,288848.0,27.5513,27.6641,27.5513,27.6359,288848.0
2020-04-24 14:40:00,29.4,29.53,29.34,29.49,200668.0,27.6265,27.7487,27.5701,27.7111,200668.0
2020-04-24 14:50:00,29.5,29.5,29.31,29.39,203872.0,27.7205,27.7205,27.5419,27.6171,203872.0
2020-04-24 15:00:00,29.41,29.55,29.34,29.54,379189.0,27.6359,27.7675,27.5701,27.7581,379189.0
2020-04-24 15:10:00,29.54,29.56,29.4,29.43,211405.0,27.7581,27.7769,27.6265,27.6547,211405.0
2020-04-24 15:20:00,29.43,29.54,29.34,29.39,274637.0,27.6547,27.7581,27.5701,27.6171,274637.0
2020-04-24 15:30:00,29.39,29.4,29.26,29.39,228305.0,27.6171,27.6265,27.495,27.6171,228305.0
2020-04-24 15:40:00,29.38,29.52,29.37,29.52,275044.0,27.6077,27.7393,27.5983,27.7393,275044.0
2020-04-24 15:50:00,29.51,29.51,29.28,29.33,748881.0,27.7299,27.7299,27.5138,27.5607,748881.0
2020-04-27 09:30:00,29.79,29.79,29.26,29.29,574911.0,27.993,27.993,27.495,27.5232,574911.0
2020-04-27 09:40:00,29.27,29.29,28.85,29.02,630963.0,27.5044,27.5232,27.1097,27.2694,630963.0
2020-04-27 09:50:00,29.02,29.14,28.91,29.09,431066.0,27.2694,27.3822,27.1661,27.3352,431066.0
2020-04-27 10:00:00,29.09,29.11,28.92,29.01,396003.0,27.3352,27.354,27.1755,27.26,396003.0
2020-04-27 10:10:00,29.01,29.25,29.0,29.2,372361.0,27.26,27.4856,27.2506,27.4386,372361.0
2020-04-27 10:20:00,29.21,29.25,29.03,29.1,332187.0,27.448,27.4856,27.2788,27.3446,332187.0
2020-04-27 10:30:00,29.1,29.23,29.05,29.16,243998.0,27.3446,27.4668,27.2976,27.401,243998.0
2020-04-27 10:40:00,29.16,29.42,29.13,29.37,312087.0,27.401,27.6453,27.3728,27.5983,312087.0
2020-04-27 10:50:00,29.35,29.44,29.3,29.36,278126.0,27.5795,27.6641,27.5325,27.5889,278126.0
2020-04-27 11:00:00,29.37,29.42,29.22,29.33,249230.0,27.5983,27.6453,27.4574,27.5607,249230.0
2020-04-27 11:10:00,29.32,29.33,29.16,29.3,185829.0,27.5513,27.5607,27.401,27.5325,185829.0
2020-04-27 11:20:00,29.32,29.38,29.25,29.37,160229.0,27.5513,27.6077,27.4856,27.5983,160229.0
2020-04-27 11:30:00,29.35,29.5,29.32,29.43,224135.0,27.5795,27.7205,27.5513,27.6547,224135.0
2020-04-27 11:40:00,29.42,29.46,29.32,29.43,509361.0,27.6453,27.6829,27.5513,27.6547,509361.0
2020-04-27 11:50:00,29.44,29.6,29.43,29.47,314451.0,27.6641,27.8145,27.6547,27.6923,314451.0
2020-04-27 12:00:00,29.47,29.63,29.43,29.57,367236.0,27.6923,27.8426,27.6547,27.7863,367236.0
2020-04-27 12:10:00,29.55,29.66,29.45,29.63,205591.0,27.7675,27.8708,27.6735,27.8426,205591.0
2020-04-27 12:20:00,29.63,29.65,29.53,29.54,225350.0,27.8426,27.8614,27.7487,27.7581,225350.0
2020-04-27 12:30:00,29.53,29.72,29.48,29.72,227226.0,27.7487,27.9272,27.7017,27.9272,227226.0
2020-04-27 12:40:00,29.72,29.82,29.68,29.81,315749.0,27.9272,28.0212,27.8896,28.0118,315749.0
2020-04-27 12:50:00,29.81,29.91,29.81,29.89,161550.0,28.0118,28.1058,28.0118,28.087,161550.0
2020-04-27 13:00:00,29.89,29.89,29.62,29.66,198696.0,28.087,28.087,27.8332,27.8708,198696.0
2020-04-27 13:10:00,29.66,29.75,29.63,29.65,119665.0,27.8708,27.9554,27.8426,27.8614,119665.0
2020-04-27 13:20:00,29.65,29.69,29.56,29.61,209193.0,27.8614,27.899,27.7769,27.8238,209193.0
2020-04-27 13:30:00,29.62,29.62,29.5,29.59,141518.0,27.8332,27.8332,27.7205,27.8051,141518.0
2020-04-27 13:40:00,29.58,29.61,29.47,29.59,194949.0,27.7957,27.8238,27.6923,27.8051,194949.0
2020-04-27 13:50:00,29.6,29.67,29.59,29.64,122329.0,27.8145,27.8802,27.8051,27.852,122329.0
2020-04-27 14:00:00,29.64,29.64,29.55,29.58,107720.0,27.852,27.852,27.7675,27.7957,107720.0
2020-04-27 14:10:00,29.58,29.65,29.53,29.53,138994.0,27.7957,27.8614,27.7487,27.7487,138994.0
2020-04-27 14:20:00,29.54,29.56,29.44,29.48,164834.0,27.7581,27.7769,27.6641,27.7017,164834.0
2020-04-27 14:30:00,29.48,29.55,29.41,29.46,175504.0,27.7017,27.7675,27.6359,27.6829,175504.0
2020-04-27 14:40:00,29.45,29.53,29.43,29.52,214514.0,27.6735,27.7487,27.6547,27.7393,214514.0
2020-04-27 14:50:00,29.52,29.69,29.51,29.67,137588.0,27.7393,27.899,27.7299,27.8802,137588.0
2020-04-27 15:00:00,29.67,29.78,29.66,29.73,216195.0,27.8802,27.9836,27.8708,27.9366,216195.0
2020-04-27 15:10:00,29.74,29.83,29.7,29.76,201588.0,27.946,28.0306,27.9084,27.9648,201588.0
2020-04-27 15:20:00,29.76,29.82,29.74,29.78,253466.0,27.9648,28.0212,27.946,27.9836,253466.0
2020-04-27 15:30:00,29.78,29.8,29.58,29.62,329917.0,27.9836,28.0024,27.7957,27.8332,329917.0
2020-04-27 15:40:00,29.61,29.63,29.55,29.59,343098.0,27.8238,27.8426,27.7675,27.8051,343098.0
2020-04-27 15:50:00,29.59,29.59,29.01,29.11,1936700.0,27.8051,27.8051,27.26,27.354,1936700.0
2020-04-28 09:30:00,29.12,29.22,28.25,28.85,4037427.0,27.3634,27.4574,26.5459,27.1097,4037427.0
2020-04-28 09:40:00,28.87,29.46,28.6,29.28,3028596.0,27.1285,27.6829,26.8748,27.5138,3028596.0
2020-04-28 09:50:00,29.28,29.68,29.26,29.44,2663494.0,27.5138,27.8896,27.495,27.6641,2663494.0
2020-04-28 10:00:00,29.43,29.5,29.1,29.24,1586617.0,27.6547,27.7205,27.3446,27.4762,1586617.0
2020-04-28 10:10:00,29.23,29.48,29.11,29.37,1468518.0,27.4668,27.7017,27.354,27.5983,1468518.0
2020-04-28 10:20:00,29.37,29.39,28.98,28.98,1202211.0,27.5983,27.6171,27.2319,27.2319,1202211.0
2020-04-28 10:30:00,28.98,29.15,28.85,29.11,983019.0,27.2319,27.3916,27.1097,27.354,983019.0
2020-04-28 10:40:00,29.12,29.2,28.79,28.91,1156857.0,27.3634,27.4386,27.0533,27.1661,1156857.0
2020-04-28 10:50:00,28.91,28.93,28.41,28.5,1598371.0,27.1661,27.1849,26.6962,26.7808,1598371.0
2020-04-28 11:00:00,28.5,28.8,28.42,28.66,1066272.0,26.7808,27.0627,26.7056,26.9312,1066272.0
2020-04-28 11:10:00,28.67,28.98,28.65,28.94,952606.0,26.9406,27.2319,26.9218,27.1943,952606.0
2020-04-28 11:20:00,28.95,29.2,28.83,29.05,1023176.0,27.2037,27.4386,27.0909,27.2976,1023176.0
2020-04-28 11:30:00,29.05,29.12,28.67,28.7,532252.0,27.2976,27.3634,26.9406,26.9687,532252.0
2020-04-28 11:40:00,28.7,29.01,28.6,28.95,719507.0,26.9687,27.26,26.8748,27.2037,719507.0
2020-04-28 11:50:00,28.95,28.98,28.71,28.84,536691.0,27.2037,27.2319,26.9781,27.1003,536691.0
2020-04-28 12:00:00,28.84,29.01,28.81,29.01,563808.0,27.1003,27.26,27.0721,27.26,563808.0
2020-04-28 12:10:00,29.01,29.4,28.85,28.91,1327988.0,27.26,27.6265,27.1097,27.1661,1327988.0
2020-04-28 12:20:00,28.92,29.04,28.86,28.91,532097.0,27.1755,27.2882,27.1191,27.1661,532097.0
2020-04-28 12:30:00,28.91,29.13,28.9,28.99,579843.0,27.1661,27.3728,27.1567,27.2412,579843.0
2020-04-28 12:40:00,28.98,29.06,28.95,29.05,414714.0,27.2319,27.307,27.2037,27.2976,414714.0
2020-04-28 12:50:00,29.04,29.18,28.87,29.14,809233.0,27.2882,27.4198,27.1285,27.3822,809233.0
2020-04-28 13:00:00,29.14,29.56,29.05,29.54,968268.0,27.3822,27.7769,27.2976,27.7581,968268.0
2020-04-28 13:10:00,29.54,29.95,29.41,29.48,1948038.0,27.7581,28.1433,27.6359,27.7017,1948038.0
2020-04-28 13:20:00,29.49,29.74,29.4,29.72,685066.0,27.7111,27.946,27.6265,27.9272,685066.0
2020-04-28 13:30:00,29.71,29.74,29.55,29.62,632539.0,27.9178,27.946,27.7675,27.8332,632539.0
2020-04-28 13:40:00,29.62,29.75,29.52,29.54,793240.0,27.8332,27.9554,27.7393,27.7581,793240.0
2020-04-28 13:50:00,29.54,29.56,29.21,29.5,1070642.0,27.7581,27.7769,27.448,27.7205,1070642.0
2020-04-28 14:00:00,29.5,29.68,29.48,29.65,679856.0,27.7205,27.8896,27.7017,27.8614,679856.0
2020-04-28 14:10:00,29.65,29.91,29.64,29.8,978110.0,27.8614,28.1058,27.852,28.0024,978110.0
2020-04-28 14:20:00,29.8,30.3,29.79,30.13,1647559.0,28.0024,28.4722,27.993,28.3125,1647559.0
2020-04-28 14:30:00,30.13,30.48,30.06,30.08,1241860.0,28.3125,28.6414,28.2467,28.2655,1241860.0
2020-04-28 14:40:00,30.08,30.25,30.02,30.19,750477.0,28.2655,28.4252,28.2091,28.3689,750477.0
2020-04-28 14:50:00,30.2,30.39,29.91,29.92,1083495.0,28.3783,28.5568,28.1058,28.1151,1083495.0
2020-04-28 15:00:00,29.92,30.12,29.88,30.02,733185.0,28.1151,28.3031,28.0776,28.2091,733185.0
2020-04-28 15:10:00,30.02,30.04,29.65,29.84,1026647.0,28.2091,28.2279,27.8614,28.04,1026647.0
2020-04-28 15:20:00,29.84,29.9,29.6,29.81,1100761.0,28.04,28.0964,27.8145,28.0118,1100761.0
2020-04-28 15:30:00,29.81,30.11,29.78,29.97,1112695.0,28.0118,28.2937,27.9836,28.1621,1112695.0
2020-04-28 15:40:00,29.98,30.0,29.68,29.76,1169049.0,28.1715,28.1903,27.8896,27.9648,1169049.0
2020-04-28 15:50:00,29.75,29.75,29.47,29.72,3324396.0,27.9554,27.9554,27.6923,27.9272,3324396.0
2020-04-29 09:30:00,29.49,30.24,29.43,29.87,9795703.0,27.7111,28.4158,27.6547,28.0682,9795703.0
2020-04-29 09:40:00,29.87,30.18,29.65,30.1,4357814.0,28.0682,28.3595,27.8614,28.2843,4357814.0
2020-04-29 09:50:00,30.1,30.32,29.9,30.3,3832730.0,28.2843,28.491,28.0964,28.4722,3832730.0
2020-04-29 10:00:00,30.3,30.47,30.16,30.17,3732095.0,28.4722,28.632,28.3407,28.3501,3732095.0
2020-04-29 10:10:00,30.17,30.36,29.93,30.34,3037245.0,28.3501,28.5286,28.1245,28.5098,3037245.0
2020-04-29 10:20:00,30.34,30.42,30.28,30.37,2383542.0,28.5098,28.585,28.4534,28.538,2383542.0
2020-04-29 10:30:00,30.37,30.59,30.22,30.29,3431851.0,28.538,28.7447,28.3971,28.4628,3431851.0
2020-04-29 10:40:00,30.29,30.74,30.29,30.74,2575107.0,28.4628,28.8857,28.4628,28.8857,2575107.0
2020-04-29 10:50:00,30.74,31.0,30.73,30.91,2967999.0,28.8857,29.13,28.8763,29.0454,2967999.0
2020-04-29 11:00:00,30.92,30.94,30.64,30.77,2024987.0,29.0548,29.0736,28.7917,28.9139,2024987.0
2020-04-29 11:10:00,30.76,30.99,30.73,30.99,1855123.0,28.9045,29.1206,28.8763,29.1206,1855123.0
2020-04-29 11:20:00,30.98,31.19,30.88,30.96,2221859.0,29.1112,29.3085,29.0172,29.0924,2221859.0
2020-04-29 11:30:00,30.96,31.0,30.78,30.86,1103093.0,29.0924,29.13,28.9233,28.9984,1103093.0
2020-04-29 11:40:00,30.86,30.87,30.61,30.81,1849229.0,28.9984,29.0078,28.7635,28.9515,1849229.0
2020-04-29 11:50:00,30.82,31.2,30.81,31.04,1612145.0,28.9609,29.3179,28.9515,29.1676,1612145.0
2020-04-29 12:00:00,31.05,31.3,30.91,30.91,1334230.0,29.177,29.4119,29.0454,29.0454,1334230.0
2020-04-29 12:10:00,30.91,31.13,30.9,31.07,1060165.0,29.0454,29.2522,29.036,29.1958,1060165.0
2020-04-29 12:20:00,31.07,31.29,31.0,31.25,1199439.0,29.1958,29.4025,29.13,29.3649,1199439.0
2020-04-29 12:30:00,31.25,31.37,31.17,31.31,973686.0,29.3649,29.4777,29.2897,29.4213,973686.0
2020-04-29 12:40:00,31.32,31.65,31.31,31.65,1191418.0,29.4307,29.7408,29.4213,29.7408,1191418.0
2020-04-29 12:50:00,31.64,31.66,31.44,31.46,1468198.0,29.7314,29.7502,29.5435,29.5623,1468198.0
2020-04-29 13:00:00,31.46,31.74,31.41,31.71,1173171.0,29.5623,29.8254,29.5153,29.7972,1173171.0
2020-04-29 13:10:00,31.72,31.8,31.47,31.66,1334004.0,29.8066,29.8817,29.5716,29.7502,1334004.0
2020-04-29 13:20:00,31.67,31.67,31.27,31.35,1360304.0,29.7596,29.7596,29.3837,29.4589,1360304.0
2020-04-29 13:30:00,31.36,31.51,31.15,31.44,1576104.0,29.4683,29.6092,29.271,29.5435,1576104.0
2020-04-29 13:40:00,31.44,31.49,31.13,31.22,970903.0,29.5435,29.5904,29.2522,29.3367,970903.0
2020-04-29 13:50:00,31.22,31.26,31.03,31.12,1046424.0,29.3367,29.3743,29.1582,29.2428,1046424.0
2020-04-29 14:00:00,31.12,31.36,30.85,30.89,1485738.0,29.2428,29.4683,28.989,29.0266,1485738.0
2020-04-29 14:10:00,30.89,31.25,30.88,31.22,1061066.0,29.0266,29.3649,29.0172,29.3367,1061066.0
2020-04-29 14:20:00,31.21,31.3,31.18,31.24,687623.0,29.3273,29.4119,29.2991,29.3555,687623.0
2020-04-29 14:30:00,31.24,31.33,31.14,31.29,703528.0,29.3555,29.4401,29.2616,29.4025,703528.0
2020-04-29 14:40:00,31.29,31.45,31.25,31.34,925469.0,29.4025,29.5529,29.3649,29.4495,925469.0
2020-04-29 14:50:00,31.34,31.35,31.11,31.26,903943.0,29.4495,29.4589,29.2334,29.3743,903943.0
2020-04-29 15:00:00,31.26,31.3,31.21,31.29,760907.0,29.3743,29.4119,29.3273,29.4025,760907.0
2020-04-29 15:10:00,31.29,31.29,30.95,30.99,1138888.0,29.4025,29.4025,29.083,29.1206,1138888.0
2020-04-29 15:20:00,31.0,31.12,30.85,31.04,1178233.0,29.13,29.2428,28.989,29.1676,1178233.0
2020-04-29 15:30:00,31.04,31.25,31.02,31.08,1137560.0,29.1676,29.3649,29.1488,29.2052,1137560.0
2020-04-29 15:40:00,31.08,31.2,31.01,31.2,1343185.0,29.2052,29.3179,29.1394,29.3179,1343185.0
2020-04-29 15:50:00,31.2,31.2,30.93,30.97,3480670.0,29.3179,29.3179,29.0642,29.1018,3480670.0
2020-04-30 09:30:00,30.71,30.93,30.18,30.35,4110645.0,28.8575,29.0642,28.3595,28.5192,4110645.0
2020-04-30 09:40:00,30.35,31.03,30.3,30.95,2264572.0,28.5192,29.1582,28.4722,29.083,2264572.0
2020-04-30 09:50:00,30.95,31.44,30.92,31.39,2069571.0,29.083,29.5435,29.0548,29.4965,2069571.0
2020-04-30 10:00:00,31.38,31.69,31.2,31.38,2035256.0,29.4871,29.7784,29.3179,29.4871,2035256.0
2020-04-30 10:10:00,31.38,31.65,31.29,31.48,1331801.0,29.4871,29.7408,29.4025,29.581,1331801.0
2020-04-30 10:20:00,31.48,31.49,31.14,31.37,1402215.0,29.581,29.5904,29.2616,29.4777,1402215.0
2020-04-30 10:30:00,31.38,31.52,31.27,31.44,1478866.0,29.4871,29.6186,29.3837,29.5435,1478866.0
2020-04-30 10:40:00,31.44,31.45,30.91,31.1,1540354.0,29.5435,29.5529,29.0454,29.224,1540354.0
2020-04-30 10:50:00,31.1,31.26,31.06,31.08,817549.0,29.224,29.3743,29.1864,29.2052,817549.0
2020-04-30 11:00:00,31.09,31.19,30.66,30.85,1566237.0,29.2146,29.3085,28.8105,28.989,1566237.0
2020-04-30 11:10:00,30.85,31.03,30.68,30.7,966072.0,28.989,29.1582,28.8293,28.8481,966072.0
2020-04-30 11:20:00,30.69,30.89,30.61,30.83,881445.0,28.8387,29.0266,28.7635,28.9703,881445.0
2020-04-30 11:30:00,30.83,31.12,30.75,31.09,884333.0,28.9703,29.2428,28.8951,29.2146,884333.0
2020-04-30 11:40:00,31.08,31.18,30.86,31.09,949555.0,29.2052,29.2991,28.9984,29.2146,949555.0
2020-04-30 11:50:00,31.09,31.25,30.86,30.96,1012794.0,29.2146,29.3649,28.9984,29.0924,1012794.0
2020-04-30 12:00:00,30.96,30.98,30.66,30.81,976666.0,29.0924,29.1112,28.8105,28.9515,976666.0
2020-04-30 12:10:00,30.81,30.82,30.55,30.59,1021796.0,28.9515,28.9609,28.7071,28.7447,1021796.0
2020-04-30 12:20:00,30.6,30.78,30.54,30.74,654857.0,28.7541,28.9233,28.6977,28.8857,654857.0
2020-04-30 12:30:00,30.73,30.9,30.61,30.89,612977.0,28.8763,29.036,28.7635,29.0266,612977.0
2020-04-30 12:40:00,30.89,31.07,30.86,31.03,815373.0,29.0266,29.1958,28.9984,29.1582,815373.0
2020-04-30 12:50:00,31.03,31.16,30.96,31.04,833092.0,29.1582,29.2803,29.0924,29.1676,833092.0
2020-04-30 13:00:00,31.04,31.11,30.88,31.08,549218.0,29.1676,29.2334,29.0172,29.2052,549218.0
2020-04-30 13:10:00,31.07,31.25,31.02,31.24,882957.0,29.1958,29.3649,29.1488,29.3555,882957.0
2020-04-30 13:20:00,31.24,31.25,31.06,31.11,690054.0,29.3555,29.3649,29.1864,29.2334,690054.0
2020-04-30 13:30:00,31.11,31.24,31.01,31.21,687904.0,29.2334,29.3555,29.1394,29.3273,687904.0
2020-04-30 13:40:00,31.21,31.25,31.01,31.1,605665.0,29.3273,29.3649,29.1394,29.224,605665.0
2020-04-30 13:50:00,31.08,31.24,30.91,30.96,1031987.0,29.2052,29.3555,29.0454,29.0924,1031987.0
2020-04-30 14:00:00,30.96,31.04,30.77,30.77,528961.0,29.0924,29.1676,28.9139,28.9139,528961.0
2020-04-30 14:10:00,30.78,31.0,30.71,30.81,652306.0,28.9233,29.13,28.8575,28.9515,652306.0
2020-04-30 14:20:00,30.81,31.06,30.81,31.02,592567.0,28.9515,29.1864,28.9515,29.1488,592567.0
2020-04-30 14:30:00,31.01,31.2,30.97,31.08,973372.0,29.1394,29.3179,29.1018,29.2052,973372.0
2020-04-30 14:40:00,31.08,31.12,30.95,31.07,823696.0,29.2052,29.2428,29.083,29.1958,823696.0
2020-04-30 14:50:00,31.09,31.18,31.04,31.17,787517.0,29.2146,29.2991,29.1676,29.2897,787517.0
2020-04-30 15:00:00,31.17,31.36,31.15,31.35,1096750.0,29.2897,29.4683,29.271,29.4589,1096750.0
2020-04-30 15:10:00,31.36,31.36,31.18,31.35,888601.0,29.4683,29.4683,29.2991,29.4589,888601.0
2020-04-30 15:20:00,31.34,31.43,31.29,31.39,1007409.0,29.4495,29.5341,29.4025,29.4965,1007409.0
2020-04-30 15:30:00,31.4,31.6,31.38,31.56,1297116.0,29.5059,29.6938,29.4871,29.6562,1297116.0
2020-04-30 15:40:00,31.57,31.69,31.48,31.58,1547919.0,29.6656,29.7784,29.581,29.675,1547919.0
2020-04-30 15:50:00,31.53,31.58,31.16,31.24,2589306.0,29.628,29.675,29.2803,29.3555,2589306.0
2020-05-01 09:30:00,30.5,30.96,30.43,30.54,1662391.0,28.6602,29.0924,28.5944,28.6977,1662391.0
2020-05-01 09:40:00,30.53,30.54,29.82,29.82,1920093.0,28.6884,28.6977,28.0212,28.0212,1920093.0
2020-05-01 09:50:00,29.83,29.96,29.52,29.8,1328482.0,28.0306,28.1527,27.7393,28.0024,1328482.0
2020-05-01 10:00:00,29.82,29.97,29.71,29.71,958970.0,28.0212,28.1621,27.9178,27.9178,958970.0
2020-05-01 10:10:00,29.72,29.77,29.46,29.49,1223290.0,27.9272,27.9742,27.6829,27.7111,1223290.0
2020-05-01 10:20:00,29.49,29.56,29.33,29.46,1770083.0,27.7111,27.7769,27.5607,27.6829,1770083.0
2020-05-01 10:30:00,29.47,29.56,29.36,29.55,821855.0,27.6923,27.7769,27.5889,27.7675,821855.0
2020-05-01 10:40:00,29.55,29.61,29.33,29.47,924500.0,27.7675,27.8238,27.5607,27.6923,924500.0
2020-05-01 10:50:00,29.47,29.78,29.43,29.6,1407232.0,27.6923,27.9836,27.6547,27.8145,1407232.0
2020-05-01 11:00:00,29.6,29.61,29.5,29.55,619816.0,27.8145,27.8238,27.7205,27.7675,619816.0
2020-05-01 11:10:00,29.56,29.61,29.38,29.4,656854.0,27.7769,27.8238,27.6077,27.6265,656854.0
2020-05-01 11:20:00,29.4,29.4,29.2,29.28,945659.0,27.6265,27.6265,27.4386,27.5138,945659.0
2020-05-01 11:30:00,29.28,29.32,29.07,29.16,758489.0,27.5138,27.5513,27.3164,27.401,758489.0
2020-05-01 11:40:00,29.15,29.19,28.75,28.88,1978248.0,27.3916,27.4292,27.0157,27.1379,1978248.0
2020-05-01 11:50:00,28.89,29.06,28.85,28.95,814347.0,27.1473,27.307,27.1097,27.2037,814347.0
2020-05-01 12:00:00,28.95,29.09,28.9,28.97,486939.0,27.2037,27.3352,27.1567,27.2225,486939.0
2020-05-01 12:10:00,28.96,29.12,28.95,28.96,639987.0,27.2131,27.3634,27.2037,27.2131,639987.0
2020-05-01 12:20:00,28.97,29.0,28.85,28.92,523521.0,27.2225,27.2506,27.1097,27.1755,523521.0
2020-05-01 12:30:00,28.92,29.09,28.9,29.02,596765.0,27.1755,27.3352,27.1567,27.2694,596765.0
2020-05-01 12:40:00,29.01,29.2,28.97,29.15,606618.0,27.26,27.4386,27.2225,27.3916,606618.0
2020-05-01 12:50:00,29.16,29.24,29.12,29.17,359197.0,27.401,27.4762,27.3634,27.4104,359197.0
2020-05-01 13:00:00,29.17,29.4,29.17,29.21,669958.0,27.4104,27.6265,27.4104,27.448,669958.0
2020-05-01 13:10:00,29.21,29.27,29.0,29.17,453436.0,27.448,27.5044,27.2506,27.4104,453436.0
2020-05-01 13:20:00,29.16,29.25,29.06,29.24,272578.0,27.401,27.4856,27.307,27.4762,272578.0
2020-05-01 13:30:00,29.24,29.28,29.08,29.1,233925.0,27.4762,27.5138,27.3258,27.3446,233925.0
2020-05-01 13:40:00,29.09,29.14,29.05,29.11,263788.0,27.3352,27.3822,27.2976,27.354,263788.0
2020-05-01 13:50:00,29.11,29.27,29.09,29.25,254207.0,27.354,27.5044,27.3352,27.4856,254207.0
2020-05-01 14:00:00,29.26,29.27,29.17,29.19,267349.0,27.495,27.5044,27.4104,27.4292,267349.0
2020-05-01 14:10:00,29.19,29.22,29.08,29.11,272413.0,27.4292,27.4574,27.3258,27.354,272413.0
2020-05-01 14:20:00,29.12,29.29,29.08,29.28,312824.0,27.3634,27.5232,27.3258,27.5138,312824.0
2020-05-01 14:30:00,29.27,29.37,29.2,29.36,390999.0,27.5044,27.5983,27.4386,27.5889,390999.0
2020-05-01 14:40:00,29.36,29.45,29.32,29.43,537571.0,27.5889,27.6735,27.5513,27.6547,537571.0
2020-05-01 14:50:00,29.43,29.45,29.24,29.26,531672.0,27.6547,27.6735,27.4762,27.495,531672.0
2020-05-01 15:00:00,29.26,29.28,29.12,29.17,432355.0,27.495,27.5138,27.3634,27.4104,432355.0
2020-05-01 15:10:00,29.18,29.4,29.16,29.31,732120.0,27.4198,27.6265,27.401,27.5419,732120.0
2020-05-01 15:20:00,29.32,29.36,29.24,29.26,427981.0,27.5513,27.5889,27.4762,27.495,427981.0
2020-05-01 15:30:00,29.26,29.26,29.05,29.11,776357.0,27.495,27.495,27.2976,27.354,776357.0
2020-05-01 15:40:00,29.12,29.31,29.1,29.29,874808.0,27.3634,27.5419,27.3446,27.5232,874808.0
2020-05-01 15:50:00,29.28,29.31,29.15,29.23,1493618.0,27.5138,27.5419,27.3916,27.4668,1493618.0
2020-05-04 09:30:00,27.23,27.26,26.5,27.11,4672248.0,25.5874,25.6156,24.9015,25.4747,4672248.0
2020-05-04 09:40:00,27.11,27.86,27.06,27.51,2170061.0,25.4747,26.1794,25.4277,25.8505,2170061.0
2020-05-04 09:50:00,27.51,27.52,27.02,27.36,1493365.0,25.8505,25.8599,25.3901,25.7096,1493365.0
2020-05-04 10:00:00,27.35,27.7,27.3,27.48,931117.0,25.7002,26.0291,25.6532,25.8223,931117.0
2020-05-04 10:10:00,27.47,27.94,27.46,27.64,1188151.0,25.8129,26.2546,25.8035,25.9727,1188151.0
2020-05-04 10:20:00,27.64,27.79,27.21,27.3,1065733.0,25.9727,26.1136,25.5686,25.6532,1065733.0
2020-05-04 10:30:00,27.3,27.3,26.88,27.08,1519480.0,25.6532,25.6532,25.2585,25.4465,1519480.0
2020-05-04 10:40:00,27.08,27.12,26.86,26.97,1162215.0,25.4465,25.4841,25.2397,25.3431,1162215.0
2020-05-04 10:50:00,26.96,27.1,26.9,26.91,850950.0,25.3337,25.4653,25.2773,25.2867,850950.0
2020-05-04 11:00:00,26.91,26.99,26.71,26.91,1209625.0,25.2867,25.3619,25.0988,25.2867,1209625.0
2020-05-04 11:10:00,26.9,27.12,26.9,27.07,640904.0,25.2773,25.4841,25.2773,25.4371,640904.0
2020-05-04 11:20:00,27.07,27.15,26.96,27.11,637211.0,25.4371,25.5122,25.3337,25.4747,637211.0
2020-05-04 11:30:00,27.11,27.15,27.01,27.08,459762.0,25.4747,25.5122,25.3807,25.4465,459762.0
2020-05-04 11:40:00,27.09,27.27,27.05,27.18,582184.0,25.4559,25.625,25.4183,25.5404,582184.0
2020-05-04 11:50:00,27.17,27.24,27.1,27.11,475546.0,25.531,25.5968,25.4653,25.4747,475546.0
2020-05-04 12:00:00,27.11,27.13,26.87,26.9,715382.0,25.4747,25.4934,25.2491,25.2773,715382.0
2020-05-04 12:10:00,26.89,26.98,26.82,26.93,1146685.0,25.2679,25.3525,25.2021,25.3055,1146685.0
2020-05-04 12:20:00,26.93,27.07,26.92,27.05,583517.0,25.3055,25.4371,25.2961,25.4183,583517.0
2020-05-04 12:30:00,27.04,27.09,26.93,26.95,405862.0,25.4089,25.4559,25.3055,25.3243,405862.0
2020-05-04 12:40:00,26.96,27.04,26.93,26.95,392263.0,25.3337,25.4089,25.3055,25.3243,392263.0
2020-05-04 12:50:00,26.95,27.1,26.91,27.07,423630.0,25.3243,25.4653,25.2867,25.4371,423630.0
2020-05-04 13:00:00,27.07,27.14,27.0,27.01,582753.0,25.4371,25.5028,25.3713,25.3807,582753.0
2020-05-04 13:10:00,27.02,27.03,26.88,26.91,436167.0,25.3901,25.3995,25.2585,25.2867,436167.0
2020-05-04 13:20:00,26.91,27.12,26.9,27.08,521569.0,25.2867,25.4841,25.2773,25.4465,521569.0
2020-05-04 13:30:00,27.08,27.16,26.92,26.93,553367.0,25.4465,25.5216,25.2961,25.3055,553367.0
2020-05-04 13:40:00,26.93,27.13,26.92,27.13,387530.0,25.3055,25.4934,25.2961,25.4934,387530.0
2020-05-04 13:50:00,27.13,27.16,27.04,27.07,488561.0,25.4934,25.5216,25.4089,25.4371,488561.0
2020-05-04 14:00:00,27.07,27.09,26.97,27.02,500804.0,25.4371,25.4559,25.3431,25.3901,500804.0
2020-05-04 14:10:00,27.01,27.09,27.0,27.07,252341.0,25.3807,25.4559,25.3713,25.4371,252341.0
2020-05-04 14:20:00,27.07,27.19,27.04,27.11,299923.0,25.4371,25.5498,25.4089,25.4747,299923.0
2020-05-04 14:30:00,27.11,27.13,27.04,27.09,262166.0,25.4747,25.4934,25.4089,25.4559,262166.0
2020-05-04 14:40:00,27.08,27.13,27.06,27.1,484332.0,25.4465,25.4934,25.4277,25.4653,484332.0
2020-05-04 14:50:00,27.1,27.46,27.09,27.43,738537.0,25.4653,25.8035,25.4559,25.7754,738537.0
2020-05-04 15:00:00,27.43,27.53,27.33,27.49,1008480.0,25.7754,25.8693,25.6814,25.8317,1008480.0
2020-05-04 15:10:00,27.49,27.76,27.44,27.45,1630963.0,25.8317,26.0854,25.7847,25.7941,1630963.0
2020-05-04 15:20:00,27.47,27.6,27.35,27.51,634168.0,25.8129,25.9351,25.7002,25.8505,634168.0
2020-05-04 15:30:00,27.5,27.75,27.46,27.56,792610.0,25.8411,26.076,25.8035,25.8975,792610.0
2020-05-04 15:40:00,27.56,27.75,27.55,27.68,1149572.0,25.8975,26.076,25.8881,26.0103,1149572.0
2020-05-04 15:50:00,27.67,27.67,27.51,27.59,1786722.0,26.0009,26.0009,25.8505,25.9257,1786722.0
2020-05-05 09:30:00,28.08,28.13,27.39,27.66,1892681.0,26.3861,26.4331,25.7378,25.9915,1892681.0
2020-05-05 09:40:00,27.64,27.68,27.41,27.53,769768.0,25.9727,26.0103,25.7566,25.8693,769768.0
2020-05-05 09:50:00,27.53,27.75,27.5,27.73,721021.0,25.8693,26.076,25.8411,26.0573,721021.0
2020-05-05 10:00:00,27.72,27.74,27.55,27.57,900159.0,26.0479,26.0667,25.8881,25.9069,900159.0
2020-05-05 10:10:00,27.58,27.6,27.09,27.14,1102857.0,25.9163,25.9351,25.4559,25.5028,1102857.0
2020-05-05 10:20:00,27.14,27.17,26.71,26.76,1829146.0,25.5028,25.531,25.0988,25.1458,1829146.0
2020-05-05 10:30:00,26.76,26.96,26.73,26.77,998346.0,25.1458,25.3337,25.1176,25.1552,998346.0
2020-05-05 10:40:00,26.77,26.78,26.61,26.64,961229.0,25.1552,25.1646,25.0048,25.033,961229.0
2020-05-05 10:50:00,26.64,26.92,26.51,26.88,1032797.0,25.033,25.2961,24.9108,25.2585,1032797.0
2020-05-05 11:00:00,26.88,27.02,26.87,26.98,742012.0,25.2585,25.3901,25.2491,25.3525,742012.0
2020-05-05 11:10:00,26.96,26.99,26.72,26.8,709446.0,25.3337,25.3619,25.1082,25.1834,709446.0
2020-05-05 11:20:00,26.79,26.9,26.74,26.88,489275.0,25.174,25.2773,25.127,25.2585,489275.0
2020-05-05 11:30:00,26.88,27.13,26.88,27.0,767452.0,25.2585,25.4934,25.2585,25.3713,767452.0
2020-05-05 11:40:00,27.0,27.18,27.0,27.13,494227.0,25.3713,25.5404,25.3713,25.4934,494227.0
2020-05-05 11:50:00,27.13,27.25,27.12,27.17,717340.0,25.4934,25.6062,25.4841,25.531,717340.0
2020-05-05 12:00:00,27.17,27.18,26.98,26.99,506815.0,25.531,25.5404,25.3525,25.3619,506815.0
2020-05-05 12:10:00,26.99,27.12,26.97,27.04,313397.0,25.3619,25.4841,25.3431,25.4089,313397.0
2020-05-05 12:20:00,27.04,27.1,27.02,27.09,387178.0,25.4089,25.4653,25.3901,25.4559,387178.0
2020-05-05 12:30:00,27.08,27.19,27.01,27.01,327203.0,25.4465,25.5498,25.3807,25.3807,327203.0
2020-05-05 12:40:00,27.02,27.02,26.85,26.95,447238.0,25.3901,25.3901,25.2303,25.3243,447238.0
2020-05-05 12:50:00,26.95,27.08,26.92,27.0,343232.0,25.3243,25.4465,25.2961,25.3713,343232.0
2020-05-05 13:00:00,27.0,27.07,26.91,26.96,321982.0,25.3713,25.4371,25.2867,25.3337,321982.0
2020-05-05 13:10:00,26.96,27.01,26.9,26.99,224497.0,25.3337,25.3807,25.2773,25.3619,224497.0
2020-05-05 13:20:00,26.99,27.0,26.94,26.94,253796.0,25.3619,25.3713,25.3149,25.3149,253796.0
2020-05-05 13:30:00,26.94,26.95,26.78,26.83,395943.0,25.3149,25.3243,25.1646,25.2115,395943.0
2020-05-05 13:40:00,26.83,26.87,26.79,26.81,258708.0,25.2115,25.2491,25.174,25.1928,258708.0
2020-05-05 13:50:00,26.8,26.87,26.78,26.81,235524.0,25.1834,25.2491,25.1646,25.1928,235524.0
2020-05-05 14:00:00,26.82,26.87,26.8,26.84,370186.0,25.2021,25.2491,25.1834,25.2209,370186.0
2020-05-05 14:10:00,26.83,26.87,26.72,26.74,664900.0,25.2115,25.2491,25.1082,25.127,664900.0
2020-05-05 14:20:00,26.74,26.78,26.69,26.71,515222.0,25.127,25.1646,25.08,25.0988,515222.0
2020-05-05 14:30:00,26.71,26.75,26.59,26.61,1015174.0,25.0988,25.1364,24.986,25.0048,1015174.0
2020-05-05 14:40:00,26.62,26.78,26.6,26.77,450371.0,25.0142,25.1646,24.9954,25.1552,450371.0
2020-05-05 14:50:00,26.78,26.83,26.67,26.68,515206.0,25.1646,25.2115,25.0612,25.0706,515206.0
2020-05-05 15:00:00,26.68,26.68,26.57,26.64,506625.0,25.0706,25.0706,24.9672,25.033,506625.0
2020-05-05 15:10:00,26.63,26.64,26.2,26.28,1561533.0,25.0236,25.033,24.6195,24.6947,1561533.0
2020-05-05 15:20:00,26.28,26.41,26.17,26.26,1022316.0,24.6947,24.8169,24.5914,24.6759,1022316.0
2020-05-05 15:30:00,26.26,26.45,26.2,26.45,1061304.0,24.6759,24.8545,24.6195,24.8545,1061304.0
2020-05-05 15:40:00,26.45,26.58,26.41,26.49,780041.0,24.8545,24.9766,24.8169,24.8921,780041.0
2020-05-05 15:50:00,26.5,26.62,26.39,26.42,1243929.0,24.9015,25.0142,24.7981,24.8263,1243929.0
2020-05-06 09:30:00,26.55,26.74,26.45,26.57,1023050.0,24.9484,25.127,24.8545,24.9672,1023050.0
2020-05-06 09:40:00,26.56,26.61,26.29,26.3,1008609.0,24.9578,25.0048,24.7041,24.7135,1008609.0
2020-05-06 09:50:00,26.3,26.32,25.57,25.61,1754459.0,24.7135,24.7323,24.0276,24.0651,1754459.0
2020-05-06 10:00:00,25.59,25.85,25.41,25.43,1497546.0,24.0463,24.2907,23.8772,23.896,1497546.0
2020-05-06 10:10:00,25.42,25.55,25.22,25.49,1682883.0,23.8866,24.0088,23.6987,23.9524,1682883.0
2020-05-06 10:20:00,25.47,25.69,25.39,25.53,1045192.0,23.9336,24.1403,23.8584,23.99,1045192.0
2020-05-06 10:30:00,25.53,25.67,25.46,25.48,714586.0,23.99,24.1215,23.9242,23.943,714586.0
2020-05-06 10:40:00,25.47,25.59,25.4,25.41,764858.0,23.9336,24.0463,23.8678,23.8772,764858.0
2020-05-06 10:50:00,25.41,25.45,25.23,25.29,852052.0,23.8772,23.9148,23.7081,23.7644,852052.0
2020-05-06 11:00:00,25.29,25.41,25.08,25.17,1216056.0,23.7644,23.8772,23.5671,23.6517,1216056.0
2020-05-06 11:10:00,25.17,25.19,24.9,24.98,1618142.0,23.6517,23.6705,23.398,23.4731,1618142.0
2020-05-06 11:20:00,24.99,25.06,24.83,24.98,1046213.0,23.4825,23.5483,23.3322,23.4731,1046213.0
2020-05-06 11:30:00,24.98,25.09,24.93,25.06,716325.0,23.4731,23.5765,23.4262,23.5483,716325.0
2020-05-06 11:40:00,25.06,25.18,24.95,24.96,861382.0,23.5483,23.6611,23.445,23.4543,861382.0
2020-05-06 11:50:00,24.96,25.01,24.88,24.97,669044.0,23.4543,23.5013,23.3792,23.4637,669044.0
2020-05-06 12:00:00,24.97,25.01,24.77,24.88,932108.0,23.4637,23.5013,23.2758,23.3792,932108.0
2020-05-06 12:10:00,24.87,25.02,24.82,24.99,642003.0,23.3698,23.5107,23.3228,23.4825,642003.0
2020-05-06 12:20:00,25.0,25.12,24.91,25.1,614009.0,23.4919,23.6047,23.4074,23.5859,614009.0
2020-05-06 12:30:00,25.11,25.13,24.89,24.96,739421.0,23.5953,23.6141,23.3886,23.4543,739421.0
2020-05-06 12:40:00,24.96,25.17,24.94,25.09,541883.0,23.4543,23.6517,23.4356,23.5765,541883.0
2020-05-06 12:50:00,25.09,25.16,25.0,25.02,508155.0,23.5765,23.6423,23.4919,23.5107,508155.0
2020-05-06 13:00:00,25.03,25.05,24.95,25.01,463538.0,23.5201,23.5389,23.445,23.5013,463538.0
2020-05-06 13:10:00,25.01,25.03,24.96,25.01,460267.0,23.5013,23.5201,23.4543,23.5013,460267.0
2020-05-06 13:20:00,25.0,25.04,24.92,25.01,368383.0,23.4919,23.5295,23.4168,23.5013,368383.0
2020-05-06 13:30:00,25.01,25.15,24.93,25.0,532342.0,23.5013,23.6329,23.4262,23.4919,532342.0
2020-05-06 13:40:00,24.99,25.1,24.96,25.07,414304.0,23.4825,23.5859,23.4543,23.5577,414304.0
2020-05-06 13:50:00,25.07,25.2,24.99,25.14,523226.0,23.5577,23.6799,23.4825,23.6235,523226.0
2020-05-06 14:00:00,25.14,25.15,24.97,25.05,563000.0,23.6235,23.6329,23.4637,23.5389,563000.0
2020-05-06 14:10:00,25.05,25.07,24.96,24.99,842574.0,23.5389,23.5577,23.4543,23.4825,842574.0
2020-05-06 14:20:00,24.99,25.06,24.95,24.96,374315.0,23.4825,23.5483,23.445,23.4543,374315.0
2020-05-06 14:30:00,24.95,25.05,24.92,25.05,452046.0,23.445,23.5389,23.4168,23.5389,452046.0
2020-05-06 14:40:00,25.05,25.13,25.01,25.07,407229.0,23.5389,23.6141,23.5013,23.5577,407229.0
2020-05-06 14:50:00,25.07,25.19,25.03,25.12,385646.0,23.5577,23.6705,23.5201,23.6047,385646.0
2020-05-06 15:00:00,25.13,25.13,24.97,24.99,491952.0,23.6141,23.6141,23.4637,23.4825,491952.0
2020-05-06 15:10:00,24.98,25.03,24.9,24.97,503660.0,23.4731,23.5201,23.398,23.4637,503660.0
2020-05-06 15:20:00,24.98,25.02,24.81,24.88,854674.0,23.4731,23.5107,23.3134,23.3792,854674.0
2020-05-06 15:30:00,24.87,24.89,24.79,24.86,817931.0,23.3698,23.3886,23.2946,23.3604,817931.0
2020-05-06 15:40:00,24.85,24.9,24.78,24.83,983104.0,23.351,23.398,23.2852,23.3322,983104.0
2020-05-06 15:50:00,24.83,24.97,24.83,24.92,1273669.0,23.3322,23.4637,23.3322,23.4168,1273669.0
2020-05-07 09:30:00,24.99,25.7,24.95,25.57,1365766.0,23.4825,24.1497,23.445,24.0276,1365766.0
2020-05-07 09:40:00,25.57,25.62,25.16,25.41,679595.0,24.0276,24.0745,23.6423,23.8772,679595.0
2020-05-07 09:50:00,25.39,25.46,25.22,25.43,707198.0,23.8584,23.9242,23.6987,23.896,707198.0
2020-05-07 10:00:00,25.43,25.67,25.42,25.6,952096.0,23.896,24.1215,23.8866,24.0557,952096.0
2020-05-07 10:10:00,25.6,25.73,25.26,25.37,771242.0,24.0557,24.1779,23.7363,23.8396,771242.0
2020-05-07 10:20:00,25.38,25.56,25.33,25.43,361192.0,23.849,24.0182,23.802,23.896,361192.0
2020-05-07 10:30:00,25.43,25.97,25.42,25.89,654067.0,23.896,24.4034,23.8866,24.3282,654067.0
2020-05-07 10:40:00,25.88,25.94,25.77,25.79,566344.0,24.3189,24.3752,24.2155,24.2343,566344.0
2020-05-07 10:50:00,25.79,25.87,25.52,25.58,500400.0,24.2343,24.3095,23.9806,24.0369,500400.0
2020-05-07 11:00:00,25.58,25.64,25.51,25.54,363720.0,24.0369,24.0933,23.9712,23.9994,363720.0
2020-05-07 11:10:00,25.55,25.77,25.54,25.71,509577.0,24.0088,24.2155,23.9994,24.1591,509577.0
2020-05-07 11:20:00,25.7,25.75,25.56,25.73,344601.0,24.1497,24.1967,24.0182,24.1779,344601.0
2020-05-07 11:30:00,25.73,25.84,25.68,25.69,302259.0,24.1779,24.2813,24.1309,24.1403,302259.0
2020-05-07 11:40:00,25.69,25.85,25.69,25.78,246092.0,24.1403,24.2907,24.1403,24.2249,246092.0
2020-05-07 11:50:00,25.79,25.96,25.75,25.95,341152.0,24.2343,24.394,24.1967,24.3846,341152.0
2020-05-07 12:00:00,25.96,26.02,25.81,25.82,408132.0,24.394,24.4504,24.2531,24.2625,408132.0
2020-05-07 12:10:00,25.82,25.98,25.8,25.96,227844.0,24.2625,24.4128,24.2437,24.394,227844.0
2020-05-07 12:20:00,25.97,26.1,25.95,26.09,417474.0,24.4034,24.5256,24.3846,24.5162,417474.0
2020-05-07 12:30:00,26.1,26.14,25.88,25.9,535870.0,24.5256,24.5632,24.3189,24.3376,535870.0
2020-05-07 12:40:00,25.91,25.91,25.46,25.49,807713.0,24.347,24.347,23.9242,23.9524,807713.0
2020-05-07 12:50:00,25.48,25.82,25.43,25.79,742898.0,23.943,24.2625,23.896,24.2343,742898.0
2020-05-07 13:00:00,25.76,25.82,25.63,25.69,321733.0,24.2061,24.2625,24.0839,24.1403,321733.0
2020-05-07 13:10:00,25.69,25.84,25.66,25.8,383209.0,24.1403,24.2813,24.1121,24.2437,383209.0
2020-05-07 13:20:00,25.8,25.86,25.7,25.78,294173.0,24.2437,24.3001,24.1497,24.2249,294173.0
2020-05-07 13:30:00,25.78,25.92,25.77,25.88,292940.0,24.2249,24.3564,24.2155,24.3189,292940.0
2020-05-07 13:40:00,25.89,26.17,25.83,26.14,869588.0,24.3282,24.5914,24.2719,24.5632,869588.0
2020-05-07 13:50:00,26.14,26.27,26.1,26.16,499683.0,24.5632,24.6853,24.5256,24.582,499683.0
2020-05-07 14:00:00,26.15,26.17,26.02,26.09,361559.0,24.5726,24.5914,24.4504,24.5162,361559.0
2020-05-07 14:10:00,26.09,26.11,25.93,25.99,376828.0,24.5162,24.535,24.3658,24.4222,376828.0
2020-05-07 14:20:00,25.98,26.0,25.77,25.84,338406.0,24.4128,24.4316,24.2155,24.2813,338406.0
2020-05-07 14:30:00,25.84,25.85,25.64,25.73,474602.0,24.2813,24.2907,24.0933,24.1779,474602.0
2020-05-07 14:40:00,25.73,25.74,25.46,25.51,616919.0,24.1779,24.1873,23.9242,23.9712,616919.0
2020-05-07 14:50:00,25.52,25.55,25.44,25.46,306349.0,23.9806,24.0088,23.9054,23.9242,306349.0
2020-05-07 15:00:00,25.46,25.5,25.39,25.44,362120.0,23.9242,23.9618,23.8584,23.9054,362120.0
2020-05-07 15:10:00,25.44,25.54,25.35,25.42,432312.0,23.9054,23.9994,23.8208,23.8866,432312.0
2020-05-07 15:20:00,25.43,25.49,25.38,25.46,284216.0,23.896,23.9524,23.849,23.9242,284216.0
2020-05-07 15:30:00,25.47,25.49,25.25,25.26,485398.0,23.9336,23.9524,23.7269,23.7363,485398.0
2020-05-07 15:40:00,25.26,25.33,25.2,25.26,529583.0,23.7363,23.802,23.6799,23.7363,529583.0
2020-05-07 15:50:00,25.27,25.49,25.26,25.44,1243892.0,23.7456,23.9524,23.7363,23.9054,1243892.0
2020-05-08 09:30:00,26.04,26.42,25.91,26.23,1137717.0,24.4692,24.8263,24.347,24.6477,1137717.0
2020-05-08 09:40:00,26.21,26.78,26.2,26.71,972379.0,24.6289,25.1646,24.6195,25.0988,972379.0
2020-05-08 09:50:00,26.71,26.77,26.58,26.64,646701.0,25.0988,25.1552,24.9766,25.033,646701.0
2020-05-08 10:00:00,26.65,26.82,26.6,26.65,672194.0,25.0424,25.2021,24.9954,25.0424,672194.0
2020-05-08 10:10:00,26.66,26.86,26.54,26.59,583476.0,25.0518,25.2397,24.939,24.986,583476.0
2020-05-08 10:20:00,26.58,26.63,26.32,26.34,586921.0,24.9766,25.0236,24.7323,24.7511,586921.0
2020-05-08 10:30:00,26.35,26.46,26.22,26.45,601604.0,24.7605,24.8639,24.6383,24.8545,601604.0
2020-05-08 10:40:00,26.45,26.47,26.15,26.29,394759.0,24.8545,24.8733,24.5726,24.7041,394759.0
2020-05-08 10:50:00,26.29,26.43,26.23,26.38,224593.0,24.7041,24.8357,24.6477,24.7887,224593.0
2020-05-08 11:00:00,26.37,26.47,26.35,26.39,297114.0,24.7793,24.8733,24.7605,24.7981,297114.0
2020-05-08 11:10:00,26.39,26.51,26.38,26.43,187114.0,24.7981,24.9108,24.7887,24.8357,187114.0
2020-05-08 11:20:00,26.42,26.65,26.42,26.6,378183.0,24.8263,25.0424,24.8263,24.9954,378183.0
2020-05-08 11:30:00,26.6,26.72,26.55,26.61,486790.0,24.9954,25.1082,24.9484,25.0048,486790.0
2020-05-08 11:40:00,26.6,26.6,26.43,26.49,245349.0,24.9954,24.9954,24.8357,24.8921,245349.0
2020-05-08 11:50:00,26.49,26.57,26.47,26.53,153412.0,24.8921,24.9672,24.8733,24.9296,153412.0
2020-05-08 12:00:00,26.54,26.6,26.51,26.59,130235.0,24.939,24.9954,24.9108,24.986,130235.0
2020-05-08 12:10:00,26.59,26.63,26.44,26.46,189591.0,24.986,25.0236,24.8451,24.8639,189591.0
2020-05-08 12:20:00,26.44,26.47,26.38,26.44,205198.0,24.8451,24.8733,24.7887,24.8451,205198.0
2020-05-08 12:30:00,26.44,26.59,26.4,26.58,262521.0,24.8451,24.986,24.8075,24.9766,262521.0
2020-05-08 12:40:00,26.58,26.59,26.39,26.44,209280.0,24.9766,24.986,24.7981,24.8451,209280.0
2020-05-08 12:50:00,26.43,26.53,26.41,26.5,176408.0,24.8357,24.9296,24.8169,24.9015,176408.0
2020-05-08 13:00:00,26.49,26.57,26.48,26.51,174242.0,24.8921,24.9672,24.8827,24.9108,174242.0
2020-05-08 13:10:00,26.5,26.58,26.49,26.56,132469.0,24.9015,24.9766,24.8921,24.9578,132469.0
2020-05-08 13:20:00,26.57,26.67,26.56,26.62,244839.0,24.9672,25.0612,24.9578,25.0142,244839.0
2020-05-08 13:30:00,26.62,26.67,26.57,26.64,161734.0,25.0142,25.0612,24.9672,25.033,161734.0
2020-05-08 13:40:00,26.64,26.67,26.54,26.56,214586.0,25.033,25.0612,24.939,24.9578,214586.0
2020-05-08 13:50:00,26.56,26.6,26.51,26.58,200220.0,24.9578,24.9954,24.9108,24.9766,200220.0
2020-05-08 14:00:00,26.58,26.6,26.51,26.54,154010.0,24.9766,24.9954,24.9108,24.939,154010.0
2020-05-08 14:10:00,26.54,26.67,26.52,26.64,204627.0,24.939,25.0612,24.9202,25.033,204627.0
2020-05-08 14:20:00,26.64,26.66,26.57,26.61,184401.0,25.033,25.0518,24.9672,25.0048,184401.0
2020-05-08 14:30:00,26.61,26.64,26.58,26.6,176163.0,25.0048,25.033,24.9766,24.9954,176163.0
2020-05-08 14:40:00,26.59,26.63,26.56,26.59,158743.0,24.986,25.0236,24.9578,24.986,158743.0
2020-05-08 14:50:00,26.6,26.63,26.56,26.62,188929.0,24.9954,25.0236,24.9578,25.0142,188929.0
2020-05-08 15:00:00,26.63,26.82,26.62,26.82,587021.0,25.0236,25.2021,25.0142,25.2021,587021.0
2020-05-08 15:10:00,26.83,26.93,26.77,26.92,493954.0,25.2115,25.3055,25.1552,25.2961,493954.0
2020-05-08 15:20:00,26.92,27.05,26.92,27.05,713551.0,25.2961,25.4183,25.2961,25.4183,713551.0
2020-05-08 15:30:00,27.05,27.13,26.96,27.02,638528.0,25.4183,25.4934,25.3337,25.3901,638528.0
2020-05-08 15:40:00,27.02,27.13,26.98,27.12,625319.0,25.3901,25.4934,25.3525,25.4841,625319.0
2020-05-08 15:50:00,27.13,27.23,27.11,27.19,1197995.0,25.4934,25.5874,25.4747,25.5498,1197995.0
2020-05-11 09:30:00,26.62,26.83,26.08,26.17,1406002.0,25.0142,25.2115,24.5068,24.5914,1406002.0
2020-05-11 09:40:00,26.17,26.48,26.15,26.19,545136.0,24.5914,24.8827,24.5726,24.6102,545136.0
2020-05-11 09:50:00,26.2,26.23,26.02,26.12,451094.0,24.6195,24.6477,24.4504,24.5444,451094.0
2020-05-11 10:00:00,26.12,26.24,25.96,25.96,581354.0,24.5444,24.6571,24.394,24.394,581354.0
2020-05-11 10:10:00,25.96,25.97,25.78,25.93,669670.0,24.394,24.4034,24.2249,24.3658,669670.0
2020-05-11 10:20:00,25.93,26.14,25.88,26.11,372140.0,24.3658,24.5632,24.3189,24.535,372140.0
2020-05-11 10:30:00,26.12,26.29,26.03,26.05,363760.0,24.5444,24.7041,24.4598,24.4786,363760.0
2020-05-11 10:40:00,26.05,26.14,25.87,25.99,771924.0,24.4786,24.5632,24.3095,24.4222,771924.0
2020-05-11 10:50:00,26.0,26.12,25.88,26.1,462525.0,24.4316,24.5444,24.3189,24.5256,462525.0
2020-05-11 11:00:00,26.1,26.33,26.06,26.3,362645.0,24.5256,24.7417,24.488,24.7135,362645.0
2020-05-11 11:10:00,26.31,26.42,26.29,26.41,381661.0,24.7229,24.8263,24.7041,24.8169,381661.0
2020-05-11 11:20:00,26.4,26.41,26.19,26.29,280380.0,24.8075,24.8169,24.6102,24.7041,280380.0
2020-05-11 11:30:00,26.29,26.53,26.26,26.5,403243.0,24.7041,24.9296,24.6759,24.9015,403243.0
2020-05-11 11:40:00,26.49,26.68,26.46,26.66,414410.0,24.8921,25.0706,24.8639,25.0518,414410.0
2020-05-11 11:50:00,26.66,26.79,26.63,26.67,444811.0,25.0518,25.174,25.0236,25.0612,444811.0
2020-05-11 12:00:00,26.67,26.77,26.62,26.68,364434.0,25.0612,25.1552,25.0142,25.0706,364434.0
2020-05-11 12:10:00,26.66,26.73,26.6,26.69,281241.0,25.0518,25.1176,24.9954,25.08,281241.0
2020-05-11 12:20:00,26.68,26.86,26.63,26.63,373441.0,25.0706,25.2397,25.0236,25.0236,373441.0
2020-05-11 12:30:00,26.63,26.71,26.56,26.63,395034.0,25.0236,25.0988,24.9578,25.0236,395034.0
2020-05-11 12:40:00,26.63,26.64,26.48,26.49,309272.0,25.0236,25.033,24.8827,24.8921,309272.0
2020-05-11 12:50:00,26.49,26.55,26.43,26.51,230501.0,24.8921,24.9484,24.8357,24.9108,230501.0
2020-05-11 13:00:00,26.51,26.55,26.48,26.52,273339.0,24.9108,24.9484,24.8827,24.9202,273339.0
2020-05-11 13:10:00,26.53,26.54,26.38,26.42,194491.0,24.9296,24.939,24.7887,24.8263,194491.0
2020-05-11 13:20:00,26.43,26.53,26.39,26.45,194184.0,24.8357,24.9296,24.7981,24.8545,194184.0
2020-05-11 13:30:00,26.45,26.48,26.3,26.37,295980.0,24.8545,24.8827,24.7135,24.7793,295980.0
2020-05-11 13:40:00,26.37,26.47,26.31,26.41,189725.0,24.7793,24.8733,24.7229,24.8169,189725.0
2020-05-11 13:50:00,26.4,26.48,26.32,26.35,200559.0,24.8075,24.8827,24.7323,24.7605,200559.0
2020-05-11 14:00:00,26.35,26.35,26.21,26.28,327216.0,24.7605,24.7605,24.6289,24.6947,327216.0
2020-05-11 14:10:00,26.28,26.34,26.23,26.32,151104.0,24.6947,24.7511,24.6477,24.7323,151104.0
2020-05-11 14:20:00,26.32,26.34,26.23,26.32,252253.0,24.7323,24.7511,24.6477,24.7323,252253.0
2020-05-11 14:30:00,26.32,26.38,26.31,26.36,282066.0,24.7323,24.7887,24.7229,24.7699,282066.0
2020-05-11 14:40:00,26.37,26.37,26.3,26.33,143205.0,24.7793,24.7793,24.7135,24.7417,143205.0
2020-05-11 14:50:00,26.33,26.34,26.19,26.22,212659.0,24.7417,24.7511,24.6102,24.6383,212659.0
2020-05-11 15:00:00,26.22,26.28,26.11,26.12,323379.0,24.6383,24.6947,24.535,24.5444,323379.0
2020-05-11 15:10:00,26.11,26.18,26.07,26.1,332614.0,24.535,24.6008,24.4974,24.5256,332614.0
2020-05-11 15:20:00,26.09,26.11,25.98,26.01,573892.0,24.5162,24.535,24.4128,24.441,573892.0
2020-05-11 15:30:00,26.0,26.06,25.94,26.0,785640.0,24.4316,24.488,24.3752,24.4316,785640.0
2020-05-11 15:40:00,26.0,26.13,25.98,26.13,724534.0,24.4316,24.5538,24.4128,24.5538,724534.0
2020-05-11 15:50:00,26.14,26.18,26.03,26.08,1090185.0,24.5632,24.6008,24.4598,24.5068,1090185.0
2020-05-12 09:30:00,26.19,26.62,26.08,26.54,721517.0,24.6102,25.0142,24.5068,24.939,721517.0
2020-05-12 09:40:00,26.55,26.59,25.9,25.93,727176.0,24.9484,24.986,24.3376,24.3658,727176.0
2020-05-12 09:50:00,25.94,26.37,25.94,26.29,734758.0,24.3752,24.7793,24.3752,24.7041,734758.0
2020-05-12 10:00:00,26.3,26.33,26.14,26.16,396451.0,24.7135,24.7417,24.5632,24.582,396451.0
2020-05-12 10:10:00,26.17,26.34,26.13,26.29,373022.0,24.5914,24.7511,24.5538,24.7041,373022.0
2020-05-12 10:20:00,26.29,26.29,26.04,26.07,280405.0,24.7041,24.7041,24.4692,24.4974,280405.0
2020-05-12 10:30:00,26.07,26.14,25.97,26.02,316685.0,24.4974,24.5632,24.4034,24.4504,316685.0
2020-05-12 10:40:00,26.02,26.08,25.92,25.94,376537.0,24.4504,24.5068,24.3564,24.3752,376537.0
2020-05-12 10:50:00,25.93,26.05,25.85,25.97,546149.0,24.3658,24.4786,24.2907,24.4034,546149.0
2020-05-12 11:00:00,25.98,26.0,25.85,25.94,279925.0,24.4128,24.4316,24.2907,24.3752,279925.0
2020-05-12 11:10:00,25.93,25.94,25.82,25.87,233783.0,24.3658,24.3752,24.2625,24.3095,233783.0
2020-05-12 11:20:00,25.86,25.92,25.8,25.85,230950.0,24.3001,24.3564,24.2437,24.2907,230950.0
2020-05-12 11:30:00,25.84,25.9,25.7,25.71,306156.0,24.2813,24.3376,24.1497,24.1591,306156.0
2020-05-12 11:40:00,25.71,25.72,25.54,25.59,328739.0,24.1591,24.1685,23.9994,24.0463,328739.0
2020-05-12 11:50:00,25.59,25.69,25.58,25.68,251298.0,24.0463,24.1403,24.0369,24.1309,251298.0
2020-05-12 12:00:00,25.68,25.68,25.5,25.52,319351.0,24.1309,24.1309,23.9618,23.9806,319351.0
2020-05-12 12:10:00,25.52,25.66,25.51,25.66,214792.0,23.9806,24.1121,23.9712,24.1121,214792.0
2020-05-12 12:20:00,25.65,25.7,25.57,25.59,219774.0,24.1027,24.1497,24.0276,24.0463,219774.0
2020-05-12 12:30:00,25.58,25.63,25.55,25.58,183509.0,24.0369,24.0839,24.0088,24.0369,183509.0
2020-05-12 12:40:00,25.58,25.71,25.56,25.67,233616.0,24.0369,24.1591,24.0182,24.1215,233616.0
2020-05-12 12:50:00,25.67,25.67,25.57,25.62,181790.0,24.1215,24.1215,24.0276,24.0745,181790.0
2020-05-12 13:00:00,25.62,25.67,25.4,25.43,456721.0,24.0745,24.1215,23.8678,23.896,456721.0
2020-05-12 13:10:00,25.43,25.48,25.32,25.33,349609.0,23.896,23.943,23.7926,23.802,349609.0
2020-05-12 13:20:00,25.33,25.44,25.29,25.31,259432.0,23.802,23.9054,23.7644,23.7832,259432.0
2020-05-12 13:30:00,25.31,25.48,25.31,25.31,256598.0,23.7832,23.943,23.7832,23.7832,256598.0
2020-05-12 13:40:00,25.31,25.31,25.14,25.25,523863.0,23.7832,23.7832,23.6235,23.7269,523863.0
2020-05-12 13:50:00,25.25,25.32,25.21,25.28,252616.0,23.7269,23.7926,23.6893,23.755,252616.0
2020-05-12 14:00:00,25.28,25.35,25.25,25.27,204837.0,23.755,23.8208,23.7269,23.7456,204837.0
2020-05-12 14:10:00,25.27,25.3,25.19,25.23,233394.0,23.7456,23.7738,23.6705,23.7081,233394.0
2020-05-12 14:20:00,25.23,25.34,25.23,25.3,147737.0,23.7081,23.8114,23.7081,23.7738,147737.0
2020-05-12 14:30:00,25.3,25.34,25.22,25.32,217007.0,23.7738,23.8114,23.6987,23.7926,217007.0
2020-05-12 14:40:00,25.32,25.35,25.23,25.29,282382.0,23.7926,23.8208,23.7081,23.7644,282382.0
2020-05-12 14:50:00,25.3,25.43,25.27,25.31,297929.0,23.7738,23.896,23.7456,23.7832,297929.0
2020-05-12 15:00:00,25.32,25.41,25.26,25.41,250358.0,23.7926,23.8772,23.7363,23.8772,250358.0
2020-05-12 15:10:00,25.4,25.49,25.39,25.46,310462.0,23.8678,23.9524,23.8584,23.9242,310462.0
2020-05-12 15:20:00,25.46,25.53,25.38,25.39,443936.0,23.9242,23.99,23.849,23.8584,443936.0
2020-05-12 15:30:00,25.37,25.41,25.27,25.32,456048.0,23.8396,23.8772,23.7456,23.7926,456048.0
2020-05-12 15:40:00,25.33,25.34,25.24,25.26,498641.0,23.802,23.8114,23.7175,23.7363,498641.0
2020-05-12 15:50:00,25.26,25.33,25.21,25.21,1068784.0,23.7363,23.802,23.6893,23.6893,1068784.0
2020-05-13 09:30:00,25.02,25.1,24.53,24.67,1459875.0,23.5107,23.5859,23.0503,23.1818,1459875.0
2020-05-13 09:40:00,24.67,25.07,24.65,25.06,629603.0,23.1818,23.5577,23.163,23.5483,629603.0
2020-05-13 09:50:00,25.05,25.06,24.51,24.53,748945.0,23.5389,23.5483,23.0315,23.0503,748945.0
2020-05-13 10:00:00,24.53,25.0,24.52,24.71,503707.0,23.0503,23.4919,23.0409,23.2194,503707.0
2020-05-13 10:10:00,24.72,24.84,24.57,24.58,318409.0,23.2288,23.3416,23.0879,23.0973,318409.0
2020-05-13 10:20:00,24.59,24.61,24.34,24.58,729710.0,23.1067,23.1255,22.8717,23.0973,729710.0
2020-05-13 10:30:00,24.58,24.73,24.35,24.36,885019.0,23.0973,23.2382,22.8811,22.8905,885019.0
2020-05-13 10:40:00,24.37,24.46,24.1,24.13,780118.0,22.8999,22.9845,22.6462,22.6744,780118.0
2020-05-13 10:50:00,24.13,24.2,23.96,23.99,807233.0,22.6744,22.7402,22.5147,22.5429,807233.0
2020-05-13 11:00:00,23.98,24.02,23.85,23.97,573225.0,22.5335,22.5711,22.4113,22.5241,573225.0
2020-05-13 11:10:00,23.97,24.0,23.74,23.74,577599.0,22.5241,22.5523,22.3079,22.3079,577599.0
2020-05-13 11:20:00,23.75,23.75,23.52,23.71,990618.0,22.3173,22.3173,22.1012,22.2798,990618.0
2020-05-13 11:30:00,23.71,23.82,23.63,23.7,712254.0,22.2798,22.3831,22.2046,22.2704,712254.0
2020-05-13 11:40:00,23.7,23.81,23.68,23.73,587016.0,22.2704,22.3737,22.2516,22.2985,587016.0
2020-05-13 11:50:00,23.72,23.79,23.61,23.74,578143.0,22.2891,22.3549,22.1858,22.3079,578143.0
2020-05-13 12:00:00,23.75,23.97,23.72,23.84,659287.0,22.3173,22.5241,22.2891,22.4019,659287.0
2020-05-13 12:10:00,23.84,23.86,23.7,23.71,368495.0,22.4019,22.4207,22.2704,22.2798,368495.0
2020-05-13 12:20:00,23.71,24.0,23.7,23.92,557683.0,22.2798,22.5523,22.2704,22.4771,557683.0
2020-05-13 12:30:00,23.94,24.07,23.92,24.01,377842.0,22.4959,22.618,22.4771,22.5617,377842.0
2020-05-13 12:40:00,24.0,24.01,23.81,23.95,289032.0,22.5523,22.5617,22.3737,22.5053,289032.0
2020-05-13 12:50:00,23.96,23.99,23.82,23.98,256315.0,22.5147,22.5429,22.3831,22.5335,256315.0
2020-05-13 13:00:00,23.99,24.12,23.96,24.11,337549.0,22.5429,22.665,22.5147,22.6556,337549.0
2020-05-13 13:10:00,24.11,24.4,24.11,24.37,342466.0,22.6556,22.9281,22.6556,22.8999,342466.0
2020-05-13 13:20:00,24.38,24.39,24.15,24.25,488200.0,22.9093,22.9187,22.6932,22.7872,488200.0
2020-05-13 13:30:00,24.26,24.29,24.05,24.14,251997.0,22.7966,22.8248,22.5992,22.6838,251997.0
2020-05-13 13:40:00,24.15,24.17,24.01,24.03,180511.0,22.6932,22.712,22.5617,22.5804,180511.0
2020-05-13 13:50:00,24.04,24.04,23.87,23.95,264962.0,22.5898,22.5898,22.4301,22.5053,264962.0
2020-05-13 14:00:00,23.96,23.97,23.79,23.87,360473.0,22.5147,22.5241,22.3549,22.4301,360473.0
2020-05-13 14:10:00,23.86,24.1,23.81,23.93,396059.0,22.4207,22.6462,22.3737,22.4865,396059.0
2020-05-13 14:20:00,23.92,24.04,23.91,24.02,189257.0,22.4771,22.5898,22.4677,22.5711,189257.0
2020-05-13 14:30:00,24.01,24.13,23.97,23.99,360772.0,22.5617,22.6744,22.5241,22.5429,360772.0
2020-05-13 14:40:00,23.98,24.06,23.91,24.05,231120.0,22.5335,22.6086,22.4677,22.5992,231120.0
2020-05-13 14:50:00,24.06,24.15,23.96,23.98,308568.0,22.6086,22.6932,22.5147,22.5335,308568.0
2020-05-13 15:00:00,23.98,24.08,23.86,23.89,317097.0,22.5335,22.6274,22.4207,22.4489,317097.0
2020-05-13 15:10:00,23.89,23.99,23.78,23.94,432909.0,22.4489,22.5429,22.3455,22.4959,432909.0
2020-05-13 15:20:00,23.94,23.94,23.75,23.81,469512.0,22.4959,22.4959,22.3173,22.3737,469512.0
2020-05-13 15:30:00,23.8,23.91,23.79,23.86,398580.0,22.3643,22.4677,22.3549,22.4207,398580.0
2020-05-13 15:40:00,23.86,23.96,23.82,23.93,417405.0,22.4207,22.5147,22.3831,22.4865,417405.0
2020-05-13 15:50:00,23.93,24.01,23.88,23.99,749077.0,22.4865,22.5617,22.4395,22.5429,749077.0
2020-05-14 09:30:00,23.38,23.64,23.21,23.34,1156829.0,21.9697,22.214,21.8099,21.9321,1156829.0
2020-05-14 09:40:00,23.34,23.34,22.81,22.83,1062227.0,21.9321,21.9321,21.434,21.4528,1062227.0
2020-05-14 09:50:00,22.83,22.83,22.46,22.64,1249949.0,21.4528,21.4528,21.1052,21.2743,1249949.0
2020-05-14 10:00:00,22.66,22.95,22.61,22.95,858730.0,21.2931,21.5656,21.2461,21.5656,858730.0
2020-05-14 10:10:00,22.94,23.03,22.85,23.02,533616.0,21.5562,21.6408,21.4716,21.6314,533616.0
2020-05-14 10:20:00,23.02,23.28,22.94,23.16,569629.0,21.6314,21.8757,21.5562,21.7629,569629.0
2020-05-14 10:30:00,23.16,23.8,23.16,23.73,789435.0,21.7629,22.3643,21.7629,22.2985,789435.0
2020-05-14 10:40:00,23.72,23.87,23.55,23.87,529062.0,22.2891,22.4301,22.1294,22.4301,529062.0
2020-05-14 10:50:00,23.87,24.14,23.71,23.84,596584.0,22.4301,22.6838,22.2798,22.4019,596584.0
2020-05-14 11:00:00,23.86,24.49,23.85,24.31,965062.0,22.4207,23.0127,22.4113,22.8436,965062.0
2020-05-14 11:10:00,24.31,24.58,24.14,24.49,561126.0,22.8436,23.0973,22.6838,23.0127,561126.0
2020-05-14 11:20:00,24.48,24.49,23.89,23.93,710030.0,23.0033,23.0127,22.4489,22.4865,710030.0
2020-05-14 11:30:00,23.93,24.09,23.67,23.72,574461.0,22.4865,22.6368,22.2422,22.2891,574461.0
2020-05-14 11:40:00,23.71,23.73,23.43,23.65,555877.0,22.2798,22.2985,22.0166,22.2234,555877.0
2020-05-14 11:50:00,23.63,24.02,23.58,23.87,388115.0,22.2046,22.5711,22.1576,22.4301,388115.0
2020-05-14 12:00:00,23.88,24.06,23.82,24.0,203700.0,22.4395,22.6086,22.3831,22.5523,203700.0
2020-05-14 12:10:00,23.99,24.23,23.98,24.09,463146.0,22.5429,22.7684,22.5335,22.6368,463146.0
2020-05-14 12:20:00,24.08,24.21,24.01,24.05,306661.0,22.6274,22.7496,22.5617,22.5992,306661.0
2020-05-14 12:30:00,24.06,24.25,24.03,24.2,191440.0,22.6086,22.7872,22.5804,22.7402,191440.0
2020-05-14 12:40:00,24.21,24.22,24.13,24.21,171838.0,22.7496,22.759,22.6744,22.7496,171838.0
2020-05-14 12:50:00,24.21,24.46,24.2,24.3,357058.0,22.7496,22.9845,22.7402,22.8342,357058.0
2020-05-14 13:00:00,24.31,24.32,24.19,24.24,197430.0,22.8436,22.853,22.7308,22.7778,197430.0
2020-05-14 13:10:00,24.25,24.4,24.25,24.39,292360.0,22.7872,22.9281,22.7872,22.9187,292360.0
2020-05-14 13:20:00,24.4,24.54,24.36,24.54,430855.0,22.9281,23.0597,22.8905,23.0597,430855.0
2020-05-14 13:30:00,24.52,24.56,24.37,24.4,340432.0,23.0409,23.0785,22.8999,22.9281,340432.0
2020-05-14 13:40:00,24.41,24.45,24.21,24.4,367373.0,22.9375,22.9751,22.7496,22.9281,367373.0
2020-05-14 13:50:00,24.42,24.46,24.19,24.19,186055.0,22.9469,22.9845,22.7308,22.7308,186055.0
2020-05-14 14:00:00,24.2,24.2,24.05,24.13,334846.0,22.7402,22.7402,22.5992,22.6744,334846.0
2020-05-14 14:10:00,24.12,24.28,24.12,24.21,239014.0,22.665,22.8154,22.665,22.7496,239014.0
2020-05-14 14:20:00,24.21,24.3,24.19,24.3,236949.0,22.7496,22.8342,22.7308,22.8342,236949.0
2020-05-14 14:30:00,24.3,24.34,24.19,24.19,297415.0,22.8342,22.8717,22.7308,22.7308,297415.0
2020-05-14 14:40:00,24.19,24.23,24.1,24.13,307421.0,22.7308,22.7684,22.6462,22.6744,307421.0
2020-05-14 14:50:00,24.14,24.38,24.1,24.34,238520.0,22.6838,22.9093,22.6462,22.8717,238520.0
2020-05-14 15:00:00,24.34,24.41,24.27,24.4,288073.0,22.8717,22.9375,22.806,22.9281,288073.0
2020-05-14 15:10:00,24.39,24.47,24.33,24.42,336488.0,22.9187,22.9939,22.8624,22.9469,336488.0
2020-05-14 15:20:00,24.43,24.62,24.42,24.52,536288.0,22.9563,23.1349,22.9469,23.0409,536288.0
2020-05-14 15:30:00,24.52,24.58,24.45,24.49,419058.0,23.0409,23.0973,22.9751,23.0127,419058.0
2020-05-14 15:40:00,24.48,24.68,24.47,24.64,652191.0,23.0033,23.1912,22.9939,23.1537,652191.0
2020-05-14 15:50:00,24.64,24.81,24.63,24.77,1285332.0,23.1537,23.3134,23.1443,23.2758,1285332.0
2020-05-15 09:30:00,24.37,24.56,23.91,24.52,1193974.0,22.8999,23.0785,22.4677,23.0409,1193974.0
2020-05-15 09:40:00,24.52,24.87,24.43,24.49,887868.0,23.0409,23.3698,22.9563,23.0127,887868.0
2020-05-15 09:50:00,24.48,24.78,24.3,24.34,740809.0,23.0033,23.2852,22.8342,22.8717,740809.0
2020-05-15 10:00:00,24.35,24.43,24.13,24.43,476299.0,22.8811,22.9563,22.6744,22.9563,476299.0
2020-05-15 10:10:00,24.43,24.65,24.37,24.51,723872.0,22.9563,23.163,22.8999,23.0315,723872.0
2020-05-15 10:20:00,24.51,24.79,24.44,24.66,551075.0,23.0315,23.2946,22.9657,23.1724,551075.0
2020-05-15 10:30:00,24.65,24.8,24.45,24.63,384334.0,23.163,23.304,22.9751,23.1443,384334.0
2020-05-15 10:40:00,24.64,24.68,24.53,24.53,198261.0,23.1537,23.1912,23.0503,23.0503,198261.0
2020-05-15 10:50:00,24.53,24.53,24.22,24.33,426719.0,23.0503,23.0503,22.759,22.8624,426719.0
2020-05-15 11:00:00,24.33,24.33,24.07,24.27,285769.0,22.8624,22.8624,22.618,22.806,285769.0
2020-05-15 11:10:00,24.27,24.27,24.12,24.15,231098.0,22.806,22.806,22.665,22.6932,231098.0
2020-05-15 11:20:00,24.14,24.25,24.09,24.09,317435.0,22.6838,22.7872,22.6368,22.6368,317435.0
2020-05-15 11:30:00,24.09,24.13,23.95,23.97,444753.0,22.6368,22.6744,22.5053,22.5241,444753.0
2020-05-15 11:40:00,23.99,24.05,23.93,23.99,277597.0,22.5429,22.5992,22.4865,22.5429,277597.0
2020-05-15 11:50:00,23.99,24.1,23.96,23.98,312142.0,22.5429,22.6462,22.5147,22.5335,312142.0
2020-05-15 12:00:00,23.96,24.16,23.94,24.15,276189.0,22.5147,22.7026,22.4959,22.6932,276189.0
2020-05-15 12:10:00,24.14,24.14,23.91,23.98,457792.0,22.6838,22.6838,22.4677,22.5335,457792.0
2020-05-15 12:20:00,23.98,24.09,23.9,23.94,348373.0,22.5335,22.6368,22.4583,22.4959,348373.0
2020-05-15 12:30:00,23.94,24.01,23.9,23.94,191810.0,22.4959,22.5617,22.4583,22.4959,191810.0
2020-05-15 12:40:00,23.95,24.0,23.81,23.84,430713.0,22.5053,22.5523,22.3737,22.4019,430713.0
2020-05-15 12:50:00,23.84,23.88,23.81,23.87,223242.0,22.4019,22.4395,22.3737,22.4301,223242.0
2020-05-15 13:00:00,23.88,24.0,23.83,23.85,317937.0,22.4395,22.5523,22.3925,22.4113,317937.0
2020-05-15 13:10:00,23.85,23.97,23.84,23.93,241123.0,22.4113,22.5241,22.4019,22.4865,241123.0
2020-05-15 13:20:00,23.92,23.99,23.85,23.96,164713.0,22.4771,22.5429,22.4113,22.5147,164713.0
2020-05-15 13:30:00,23.96,24.14,23.89,24.07,284416.0,22.5147,22.6838,22.4489,22.618,284416.0
2020-05-15 13:40:00,24.09,24.16,24.01,24.04,255905.0,22.6368,22.7026,22.5617,22.5898,255905.0
2020-05-15 13:50:00,24.03,24.2,24.02,24.14,227795.0,22.5804,22.7402,22.5711,22.6838,227795.0
2020-05-15 14:00:00,24.14,24.32,24.14,24.31,459627.0,22.6838,22.853,22.6838,22.8436,459627.0
2020-05-15 14:10:00,24.31,24.35,24.22,24.25,284446.0,22.8436,22.8811,22.759,22.7872,284446.0
2020-05-15 14:20:00,24.25,24.32,24.16,24.24,247326.0,22.7872,22.853,22.7026,22.7778,247326.0
2020-05-15 14:30:00,24.23,24.26,24.06,24.14,279191.0,22.7684,22.7966,22.6086,22.6838,279191.0
2020-05-15 14:40:00,24.14,24.16,24.05,24.11,168152.0,22.6838,22.7026,22.5992,22.6556,168152.0
2020-05-15 14:50:00,24.11,24.16,24.04,24.06,211189.0,22.6556,22.7026,22.5898,22.6086,211189.0
2020-05-15 15:00:00,24.06,24.12,24.03,24.03,229953.0,22.6086,22.665,22.5804,22.5804,229953.0
2020-05-15 15:10:00,24.04,24.04,23.95,23.96,219569.0,22.5898,22.5898,22.5053,22.5147,219569.0
2020-05-15 15:20:00,23.97,24.03,23.93,23.96,274832.0,22.5241,22.5804,22.4865,22.5147,274832.0
2020-05-15 15:30:00,23.96,24.0,23.77,23.83,460171.0,22.5147,22.5523,22.3361,22.3925,460171.0
2020-05-15 15:40:00,23.83,23.94,23.75,23.93,489574.0,22.3925,22.4959,22.3173,22.4865,489574.0
2020-05-15 15:50:00,23.94,23.99,23.83,23.86,973021.0,22.4959,22.5429,22.3925,22.4207,973021.0
2020-05-18 09:30:00,25.75,26.2,25.56,26.11,2358840.0,24.1967,24.6195,24.0182,24.535,2358840.0
2020-05-18 09:40:00,26.11,26.39,25.96,26.32,1084772.0,24.535,24.7981,24.394,24.7323,1084772.0
2020-05-18 09:50:00,26.33,26.55,26.13,26.48,1165118.0,24.7417,24.9484,24.5538,24.8827,1165118.0
2020-05-18 10:00:00,26.48,26.58,26.25,26.32,1178651.0,24.8827,24.9766,24.6665,24.7323,1178651.0
2020-05-18 10:10:00,26.33,26.33,25.95,26.03,758941.0,24.7417,24.7417,24.3846,24.4598,758941.0
2020-05-18 10:20:00,26.02,26.03,25.6,25.6,977635.0,24.4504,24.4598,24.0557,24.0557,977635.0
2020-05-18 10:30:00,25.6,26.04,25.55,26.01,882435.0,24.0557,24.4692,24.0088,24.441,882435.0
2020-05-18 10:40:00,26.01,26.27,25.92,26.21,862047.0,24.441,24.6853,24.3564,24.6289,862047.0
2020-05-18 10:50:00,26.2,26.33,26.04,26.06,552962.0,24.6195,24.7417,24.4692,24.488,552962.0
2020-05-18 11:00:00,26.05,26.29,26.05,26.26,392771.0,24.4786,24.7041,24.4786,24.6759,392771.0
2020-05-18 11:10:00,26.25,26.49,26.2,26.48,616214.0,24.6665,24.8921,24.6195,24.8827,616214.0
2020-05-18 11:20:00,26.48,26.67,26.48,26.57,673504.0,24.8827,25.0612,24.8827,24.9672,673504.0
2020-05-18 11:30:00,26.59,26.73,26.46,26.52,723265.0,24.986,25.1176,24.8639,24.9202,723265.0
2020-05-18 11:40:00,26.52,26.67,26.48,26.48,410518.0,24.9202,25.0612,24.8827,24.8827,410518.0
2020-05-18 11:50:00,26.48,26.7,26.42,26.7,367951.0,24.8827,25.0894,24.8263,25.0894,367951.0
2020-05-18 12:00:00,26.69,26.78,26.65,26.73,433482.0,25.08,25.1646,25.0424,25.1176,433482.0
2020-05-18 12:10:00,26.73,26.77,26.53,26.55,355541.0,25.1176,25.1552,24.9296,24.9484,355541.0
2020-05-18 12:20:00,26.55,26.78,26.53,26.75,367854.0,24.9484,25.1646,24.9296,25.1364,367854.0
2020-05-18 12:30:00,26.75,26.9,26.69,26.89,337269.0,25.1364,25.2773,25.08,25.2679,337269.0
2020-05-18 12:40:00,26.89,26.9,26.73,26.77,285524.0,25.2679,25.2773,25.1176,25.1552,285524.0
2020-05-18 12:50:00,26.78,26.95,26.77,26.87,382558.0,25.1646,25.3243,25.1552,25.2491,382558.0
2020-05-18 13:00:00,26.88,27.11,26.86,27.08,767772.0,25.2585,25.4747,25.2397,25.4465,767772.0
2020-05-18 13:10:00,27.08,27.15,27.03,27.15,336144.0,25.4465,25.5122,25.3995,25.5122,336144.0
2020-05-18 13:20:00,27.13,27.19,27.08,27.16,338201.0,25.4934,25.5498,25.4465,25.5216,338201.0
2020-05-18 13:30:00,27.16,27.18,26.98,27.05,344566.0,25.5216,25.5404,25.3525,25.4183,344566.0
2020-05-18 13:40:00,27.05,27.13,27.01,27.11,248521.0,25.4183,25.4934,25.3807,25.4747,248521.0
2020-05-18 13:50:00,27.11,27.11,26.96,27.08,251956.0,25.4747,25.4747,25.3337,25.4465,251956.0
2020-05-18 14:00:00,27.08,27.09,26.85,26.89,306265.0,25.4465,25.4559,25.2303,25.2679,306265.0
2020-05-18 14:10:00,26.89,26.9,26.56,26.66,439472.0,25.2679,25.2773,24.9578,25.0518,439472.0
2020-05-18 14:20:00,26.67,26.74,26.55,26.71,303268.0,25.0612,25.127,24.9484,25.0988,303268.0
2020-05-18 14:30:00,26.7,26.95,26.7,26.94,327659.0,25.0894,25.3243,25.0894,25.3149,327659.0
2020-05-18 14:40:00,26.94,26.95,26.83,26.87,258536.0,25.3149,25.3243,25.2115,25.2491,258536.0
2020-05-18 14:50:00,26.87,26.96,26.83,26.93,221641.0,25.2491,25.3337,25.2115,25.3055,221641.0
2020-05-18 15:00:00,26.93,27.0,26.93,26.96,253949.0,25.3055,25.3713,25.3055,25.3337,253949.0
2020-05-18 15:10:00,26.95,27.0,26.86,26.99,310071.0,25.3243,25.3713,25.2397,25.3619,310071.0
2020-05-18 15:20:00,26.99,27.0,26.93,26.99,322992.0,25.3619,25.3713,25.3055,25.3619,322992.0
2020-05-18 15:30:00,26.98,27.11,26.97,27.07,475298.0,25.3525,25.4747,25.3431,25.4371,475298.0
2020-05-18 15:40:00,27.07,27.18,27.06,27.14,843157.0,25.4371,25.5404,25.4277,25.5028,843157.0
2020-05-18 15:50:00,27.15,27.24,27.06,27.07,1228579.0,25.5122,25.5968,25.4277,25.4371,1228579.0
2020-05-19 09:30:00,28.5,28.56,27.22,27.44,2665345.0,26.7808,26.8372,25.578,25.7847,2665345.0
2020-05-19 09:40:00,27.44,27.46,26.96,26.97,1655159.0,25.7847,25.8035,25.3337,25.3431,1655159.0
2020-05-19 09:50:00,26.96,27.65,26.93,27.53,1160718.0,25.3337,25.9821,25.3055,25.8693,1160718.0
2020-05-19 10:00:00,27.52,27.69,27.16,27.65,954136.0,25.8599,26.0197,25.5216,25.9821,954136.0
2020-05-19 10:10:00,27.66,27.82,27.5,27.69,1123766.0,25.9915,26.1418,25.8411,26.0197,1123766.0
2020-05-19 10:20:00,27.7,27.82,27.47,27.58,854411.0,26.0291,26.1418,25.8129,25.9163,854411.0
2020-05-19 10:30:00,27.58,27.67,27.5,27.57,552724.0,25.9163,26.0009,25.8411,25.9069,552724.0
2020-05-19 10:40:00,27.56,27.57,27.29,27.53,809836.0,25.8975,25.9069,25.6438,25.8693,809836.0
2020-05-19 10:50:00,27.55,27.74,27.49,27.74,576077.0,25.8881,26.0667,25.8317,26.0667,576077.0
2020-05-19 11:00:00,27.73,27.94,27.64,27.92,672531.0,26.0573,26.2546,25.9727,26.2358,672531.0
2020-05-19 11:10:00,27.92,28.22,27.78,28.19,938243.0,26.2358,26.5177,26.1042,26.4895,938243.0
2020-05-19 11:20:00,28.19,28.47,28.13,28.31,1079149.0,26.4895,26.7526,26.4331,26.6023,1079149.0
2020-05-19 11:30:00,28.3,28.48,28.23,28.35,847473.0,26.5929,26.762,26.5271,26.6399,847473.0
2020-05-19 11:40:00,28.35,28.5,28.24,28.33,880995.0,26.6399,26.7808,26.5365,26.6211,880995.0
2020-05-19 11:50:00,28.33,28.44,28.28,28.4,573512.0,26.6211,26.7244,26.5741,26.6868,573512.0
2020-05-19 12:00:00,28.4,28.58,28.31,28.56,714434.0,26.6868,26.856,26.6023,26.8372,714434.0
2020-05-19 12:10:00,28.55,28.75,28.51,28.61,813974.0,26.8278,27.0157,26.7902,26.8842,813974.0
2020-05-19 12:20:00,28.61,28.66,28.26,28.3,872441.0,26.8842,26.9312,26.5553,26.5929,872441.0
2020-05-19 12:30:00,28.29,28.44,28.25,28.29,537505.0,26.5835,26.7244,26.5459,26.5835,537505.0
2020-05-19 12:40:00,28.28,28.41,28.28,28.31,422719.0,26.5741,26.6962,26.5741,26.6023,422719.0
2020-05-19 12:50:00,28.31,28.32,28.03,28.16,551083.0,26.6023,26.6117,26.3392,26.4613,551083.0
2020-05-19 13:00:00,28.15,28.21,27.93,28.11,532488.0,26.4519,26.5083,26.2452,26.4143,532488.0
2020-05-19 13:10:00,28.1,28.37,28.09,28.25,555147.0,26.4049,26.6586,26.3955,26.5459,555147.0
2020-05-19 13:20:00,28.24,28.35,28.17,28.26,388085.0,26.5365,26.6399,26.4707,26.5553,388085.0
2020-05-19 13:30:00,28.25,28.35,28.22,28.33,244573.0,26.5459,26.6399,26.5177,26.6211,244573.0
2020-05-19 13:40:00,28.35,28.5,28.34,28.44,414182.0,26.6399,26.7808,26.6305,26.7244,414182.0
2020-05-19 13:50:00,28.44,28.51,28.37,28.45,386509.0,26.7244,26.7902,26.6586,26.7338,386509.0
2020-05-19 14:00:00,28.45,28.58,28.37,28.47,529247.0,26.7338,26.856,26.6586,26.7526,529247.0
2020-05-19 14:10:00,28.48,28.51,28.45,28.5,277928.0,26.762,26.7902,26.7338,26.7808,277928.0
2020-05-19 14:20:00,28.49,28.65,28.47,28.53,443390.0,26.7714,26.9218,26.7526,26.809,443390.0
2020-05-19 14:30:00,28.53,28.7,28.52,28.7,364784.0,26.809,26.9687,26.7996,26.9687,364784.0
2020-05-19 14:40:00,28.69,28.85,28.64,28.84,752525.0,26.9593,27.1097,26.9124,27.1003,752525.0
2020-05-19 14:50:00,28.84,28.85,28.2,28.22,948059.0,27.1003,27.1097,26.4989,26.5177,948059.0
2020-05-19 15:00:00,28.24,28.48,28.15,28.37,842028.0,26.5365,26.762,26.4519,26.6586,842028.0
2020-05-19 15:10:00,28.38,28.59,28.16,28.17,607215.0,26.668,26.8654,26.4613,26.4707,607215.0
2020-05-19 15:20:00,28.17,28.29,28.05,28.12,800068.0,26.4707,26.5835,26.358,26.4237,800068.0
2020-05-19 15:30:00,28.11,28.13,27.9,27.99,906312.0,26.4143,26.4331,26.217,26.3016,906312.0
2020-05-19 15:40:00,28.0,28.07,27.89,27.93,810527.0,26.311,26.3767,26.2076,26.2452,810527.0
2020-05-19 15:50:00,27.92,27.92,27.64,27.7,1555450.0,26.2358,26.2358,25.9727,26.0291,1555450.0
2020-05-20 09:30:00,28.47,28.67,28.17,28.66,1795351.0,26.7526,26.9406,26.4707,26.9312,1795351.0
2020-05-20 09:40:00,28.65,29.03,28.46,28.93,1585140.0,26.9218,27.2788,26.7432,27.1849,1585140.0
2020-05-20 09:50:00,28.93,28.97,28.69,28.96,849653.0,27.1849,27.2225,26.9593,27.2131,849653.0
2020-05-20 10:00:00,28.96,29.2,28.85,29.11,1045301.0,27.2131,27.4386,27.1097,27.354,1045301.0
2020-05-20 10:10:00,29.12,29.17,28.91,28.99,824293.0,27.3634,27.4104,27.1661,27.2412,824293.0
2020-05-20 10:20:00,29.0,29.18,28.92,29.01,808797.0,27.2506,27.4198,27.1755,27.26,808797.0
2020-05-20 10:30:00,29.01,29.23,28.88,29.2,812012.0,27.26,27.4668,27.1379,27.4386,812012.0
2020-05-20 10:40:00,29.21,29.33,29.18,29.26,692776.0,27.448,27.5607,27.4198,27.495,692776.0
2020-05-20 10:50:00,29.25,29.33,29.21,29.3,509151.0,27.4856,27.5607,27.448,27.5325,509151.0
2020-05-20 11:00:00,29.3,29.31,28.67,28.87,1142434.0,27.5325,27.5419,26.9406,27.1285,1142434.0
2020-05-20 11:10:00,28.87,29.1,28.83,29.09,759027.0,27.1285,27.3446,27.0909,27.3352,759027.0
2020-05-20 11:20:00,29.09,29.22,29.08,29.19,502532.0,27.3352,27.4574,27.3258,27.4292,502532.0
2020-05-20 11:30:00,29.18,29.2,28.96,29.01,393275.0,27.4198,27.4386,27.2131,27.26,393275.0
2020-05-20 11:40:00,29.01,29.14,28.98,29.0,346142.0,27.26,27.3822,27.2319,27.2506,346142.0
2020-05-20 11:50:00,29.0,29.06,28.88,29.03,440057.0,27.2506,27.307,27.1379,27.2788,440057.0
2020-05-20 12:00:00,29.02,29.04,28.81,28.83,409224.0,27.2694,27.2882,27.0721,27.0909,409224.0
2020-05-20 12:10:00,28.81,28.9,28.68,28.78,601129.0,27.0721,27.1567,26.9499,27.0439,601129.0
2020-05-20 12:20:00,28.79,29.0,28.76,29.0,381981.0,27.0533,27.2506,27.0251,27.2506,381981.0
2020-05-20 12:30:00,28.99,29.0,28.84,28.87,368559.0,27.2412,27.2506,27.1003,27.1285,368559.0
2020-05-20 12:40:00,28.87,28.94,28.81,28.88,298807.0,27.1285,27.1943,27.0721,27.1379,298807.0
2020-05-20 12:50:00,28.89,29.02,28.88,28.99,328174.0,27.1473,27.2694,27.1379,27.2412,328174.0
2020-05-20 13:00:00,28.98,28.98,28.8,28.81,353283.0,27.2319,27.2319,27.0627,27.0721,353283.0
2020-05-20 13:10:00,28.8,28.86,28.73,28.77,367078.0,27.0627,27.1191,26.9969,27.0345,367078.0
2020-05-20 13:20:00,28.78,28.79,28.63,28.68,341854.0,27.0439,27.0533,26.903,26.9499,341854.0
2020-05-20 13:30:00,28.68,28.76,28.63,28.73,314074.0,26.9499,27.0251,26.903,26.9969,314074.0
2020-05-20 13:40:00,28.73,28.75,28.61,28.73,382203.0,26.9969,27.0157,26.8842,26.9969,382203.0
2020-05-20 13:50:00,28.73,28.85,28.71,28.84,260965.0,26.9969,27.1097,26.9781,27.1003,260965.0
2020-05-20 14:00:00,28.85,28.96,28.79,28.79,729522.0,27.1097,27.2131,27.0533,27.0533,729522.0
2020-05-20 14:10:00,28.79,28.86,28.67,28.76,324751.0,27.0533,27.1191,26.9406,27.0251,324751.0
2020-05-20 14:20:00,28.75,28.86,28.72,28.8,340182.0,27.0157,27.1191,26.9875,27.0627,340182.0
2020-05-20 14:30:00,28.81,28.96,28.77,28.94,402309.0,27.0721,27.2131,27.0345,27.1943,402309.0
2020-05-20 14:40:00,28.94,29.05,28.85,29.01,341681.0,27.1943,27.2976,27.1097,27.26,341681.0
2020-05-20 14:50:00,29.01,29.09,28.92,28.97,459927.0,27.26,27.3352,27.1755,27.2225,459927.0
2020-05-20 15:00:00,28.97,29.04,28.88,28.94,462721.0,27.2225,27.2882,27.1379,27.1943,462721.0
2020-05-20 15:10:00,28.94,28.98,28.8,28.88,498356.0,27.1943,27.2319,27.0627,27.1379,498356.0
2020-05-20 15:20:00,28.88,28.97,28.86,28.95,359715.0,27.1379,27.2225,27.1191,27.2037,359715.0
2020-05-20 15:30:00,28.95,29.03,28.93,29.01,610459.0,27.2037,27.2788,27.1849,27.26,610459.0
2020-05-20 15:40:00,29.0,29.14,28.98,29.06,737207.0,27.2506,27.3822,27.2319,27.307,737207.0
2020-05-20 15:50:00,29.07,29.2,29.05,29.15,1308464.0,27.3164,27.4386,27.2976,27.3916,1308464.0
2020-05-21 09:30:00,29.31,29.7,29.02,29.62,1637462.0,27.5419,27.9084,27.2694,27.8332,1637462.0
2020-05-21 09:40:00,29.63,29.66,29.26,29.38,959641.0,27.8426,27.8708,27.495,27.6077,959641.0
2020-05-21 09:50:00,29.37,29.56,29.29,29.52,639097.0,27.5983,27.7769,27.5232,27.7393,639097.0
2020-05-21 10:00:00,29.52,29.62,29.45,29.55,530489.0,27.7393,27.8332,27.6735,27.7675,530489.0
2020-05-21 10:10:00,29.55,29.8,29.54,29.77,676014.0,27.7675,28.0024,27.7581,27.9742,676014.0
2020-05-21 10:20:00,29.77,30.12,29.77,29.97,1558670.0,27.9742,28.3031,27.9742,28.1621,1558670.0
2020-05-21 10:30:00,29.97,30.0,29.53,29.58,810931.0,28.1621,28.1903,27.7487,27.7957,810931.0
2020-05-21 10:40:00,29.57,29.86,29.57,29.76,523038.0,27.7863,28.0588,27.7863,27.9648,523038.0
2020-05-21 10:50:00,29.77,29.86,29.7,29.83,587571.0,27.9742,28.0588,27.9084,28.0306,587571.0
2020-05-21 11:00:00,29.82,29.83,29.5,29.54,638246.0,28.0212,28.0306,27.7205,27.7581,638246.0
2020-05-21 11:10:00,29.53,29.72,29.42,29.45,588157.0,27.7487,27.9272,27.6453,27.6735,588157.0
2020-05-21 11:20:00,29.46,29.5,29.12,29.36,577204.0,27.6829,27.7205,27.3634,27.5889,577204.0
2020-05-21 11:30:00,29.37,29.52,29.3,29.52,561726.0,27.5983,27.7393,27.5325,27.7393,561726.0
2020-05-21 11:40:00,29.52,29.56,29.34,29.4,497306.0,27.7393,27.7769,27.5701,27.6265,497306.0
2020-05-21 11:50:00,29.4,29.66,29.36,29.51,646712.0,27.6265,27.8708,27.5889,27.7299,646712.0
2020-05-21 12:00:00,29.51,29.79,29.51,29.79,457452.0,27.7299,27.993,27.7299,27.993,457452.0
2020-05-21 12:10:00,29.79,29.8,29.62,29.66,413946.0,27.993,28.0024,27.8332,27.8708,413946.0
2020-05-21 12:20:00,29.67,29.78,29.6,29.68,358810.0,27.8802,27.9836,27.8145,27.8896,358810.0
2020-05-21 12:30:00,29.69,29.69,29.5,29.51,301048.0,27.899,27.899,27.7205,27.7299,301048.0
2020-05-21 12:40:00,29.52,29.69,29.52,29.65,192568.0,27.7393,27.899,27.7393,27.8614,192568.0
2020-05-21 12:50:00,29.64,29.67,29.57,29.6,150191.0,27.852,27.8802,27.7863,27.8145,150191.0
2020-05-21 13:00:00,29.6,29.75,29.56,29.67,279207.0,27.8145,27.9554,27.7769,27.8802,279207.0
2020-05-21 13:10:00,29.68,29.74,29.66,29.73,199330.0,27.8896,27.946,27.8708,27.9366,199330.0
2020-05-21 13:20:00,29.73,29.86,29.73,29.85,316778.0,27.9366,28.0588,27.9366,28.0494,316778.0
2020-05-21 13:30:00,29.85,29.86,29.78,29.8,233333.0,28.0494,28.0588,27.9836,28.0024,233333.0
2020-05-21 13:40:00,29.79,29.88,29.76,29.86,255660.0,27.993,28.0776,27.9648,28.0588,255660.0
2020-05-21 13:50:00,29.85,29.9,29.7,29.72,424371.0,28.0494,28.0964,27.9084,27.9272,424371.0
2020-05-21 14:00:00,29.7,29.78,29.67,29.69,230552.0,27.9084,27.9836,27.8802,27.899,230552.0
2020-05-21 14:10:00,29.7,29.74,29.61,29.64,340367.0,27.9084,27.946,27.8238,27.852,340367.0
2020-05-21 14:20:00,29.63,29.67,29.54,29.55,364779.0,27.8426,27.8802,27.7581,27.7675,364779.0
2020-05-21 14:30:00,29.55,29.61,29.51,29.6,290920.0,27.7675,27.8238,27.7299,27.8145,290920.0
2020-05-21 14:40:00,29.6,29.71,29.56,29.57,263535.0,27.8145,27.9178,27.7769,27.7863,263535.0
2020-05-21 14:50:00,29.58,29.63,29.55,29.6,259499.0,27.7957,27.8426,27.7675,27.8145,259499.0
2020-05-21 15:00:00,29.6,29.72,29.6,29.69,239590.0,27.8145,27.9272,27.8145,27.899,239590.0
2020-05-21 15:10:00,29.69,29.74,29.61,29.72,227082.0,27.899,27.946,27.8238,27.9272,227082.0
2020-05-21 15:20:00,29.72,29.74,29.56,29.6,314862.0,27.9272,27.946,27.7769,27.8145,314862.0
2020-05-21 15:30:00,29.59,29.63,29.54,29.58,299110.0,27.8051,27.8426,27.7581,27.7957,299110.0
2020-05-21 15:40:00,29.57,29.65,29.52,29.63,396486.0,27.7863,27.8614,27.7393,27.8426,396486.0
2020-05-21 15:50:00,29.63,29.68,29.55,29.59,805764.0,27.8426,27.8896,27.7675,27.8051,805764.0
2020-05-22 09:30:00,29.76,29.98,29.31,29.32,1360765.0,27.9648,28.1715,27.5419,27.5513,1360765.0
2020-05-22 09:40:00,29.32,29.33,28.93,29.17,922223.0,27.5513,27.5607,27.1849,27.4104,922223.0
2020-05-22 09:50:00,29.17,29.21,28.91,28.94,524081.0,27.4104,27.448,27.1661,27.1943,524081.0
2020-05-22 10:00:00,28.93,28.94,28.61,28.63,638594.0,27.1849,27.1943,26.8842,26.903,638594.0
2020-05-22 10:10:00,28.62,28.7,28.31,28.59,864461.0,26.8936,26.9687,26.6023,26.8654,864461.0
2020-05-22 10:20:00,28.6,28.75,28.57,28.68,481282.0,26.8748,27.0157,26.8466,26.9499,481282.0
2020-05-22 10:30:00,28.7,28.81,28.65,28.77,510000.0,26.9687,27.0721,26.9218,27.0345,510000.0
2020-05-22 10:40:00,28.77,28.8,28.57,28.58,474128.0,27.0345,27.0627,26.8466,26.856,474128.0
2020-05-22 10:50:00,28.57,28.68,28.5,28.67,325201.0,26.8466,26.9499,26.7808,26.9406,325201.0
2020-05-22 11:00:00,28.66,28.92,28.64,28.77,497267.0,26.9312,27.1755,26.9124,27.0345,497267.0
2020-05-22 11:10:00,28.77,28.78,28.62,28.78,235943.0,27.0345,27.0439,26.8936,27.0439,235943.0
2020-05-22 11:20:00,28.78,28.81,28.56,28.63,242794.0,27.0439,27.0721,26.8372,26.903,242794.0
2020-05-22 11:30:00,28.64,28.76,28.59,28.7,198122.0,26.9124,27.0251,26.8654,26.9687,198122.0
2020-05-22 11:40:00,28.69,28.72,28.63,28.7,142049.0,26.9593,26.9875,26.903,26.9687,142049.0
2020-05-22 11:50:00,28.7,28.79,28.66,28.68,226268.0,26.9687,27.0533,26.9312,26.9499,226268.0
2020-05-22 12:00:00,28.69,28.76,28.57,28.61,261972.0,26.9593,27.0251,26.8466,26.8842,261972.0
2020-05-22 12:10:00,28.62,28.69,28.59,28.69,142572.0,26.8936,26.9593,26.8654,26.9593,142572.0
2020-05-22 12:20:00,28.68,28.7,28.6,28.66,221023.0,26.9499,26.9687,26.8748,26.9312,221023.0
2020-05-22 12:30:00,28.66,28.74,28.64,28.71,203959.0,26.9312,27.0063,26.9124,26.9781,203959.0
2020-05-22 12:40:00,28.71,28.71,28.62,28.65,175378.0,26.9781,26.9781,26.8936,26.9218,175378.0
2020-05-22 12:50:00,28.66,28.75,28.61,28.72,195049.0,26.9312,27.0157,26.8842,26.9875,195049.0
2020-05-22 13:00:00,28.72,28.79,28.7,28.75,157816.0,26.9875,27.0533,26.9687,27.0157,157816.0
2020-05-22 13:10:00,28.74,28.75,28.64,28.7,192601.0,27.0063,27.0157,26.9124,26.9687,192601.0
2020-05-22 13:20:00,28.69,28.88,28.68,28.85,251001.0,26.9593,27.1379,26.9499,27.1097,251001.0
2020-05-22 13:30:00,28.86,28.88,28.74,28.76,237935.0,27.1191,27.1379,27.0063,27.0251,237935.0
2020-05-22 13:40:00,28.76,28.82,28.74,28.81,154847.0,27.0251,27.0815,27.0063,27.0721,154847.0
2020-05-22 13:50:00,28.8,29.0,28.79,28.94,310686.0,27.0627,27.2506,27.0533,27.1943,310686.0
2020-05-22 14:00:00,28.94,29.1,28.92,29.08,341593.0,27.1943,27.3446,27.1755,27.3258,341593.0
2020-05-22 14:10:00,29.08,29.11,28.93,28.94,329688.0,27.3258,27.354,27.1849,27.1943,329688.0
2020-05-22 14:20:00,28.93,28.99,28.92,28.97,245960.0,27.1849,27.2412,27.1755,27.2225,245960.0
2020-05-22 14:30:00,28.97,28.97,28.88,28.95,157634.0,27.2225,27.2225,27.1379,27.2037,157634.0
2020-05-22 14:40:00,28.94,28.97,28.88,28.95,180628.0,27.1943,27.2225,27.1379,27.2037,180628.0
2020-05-22 14:50:00,28.95,28.97,28.86,28.95,209440.0,27.2037,27.2225,27.1191,27.2037,209440.0
2020-05-22 15:00:00,28.94,29.02,28.9,29.0,438046.0,27.1943,27.2694,27.1567,27.2506,438046.0
2020-05-22 15:10:00,28.99,29.06,28.83,28.85,457947.0,27.2412,27.307,27.0909,27.1097,457947.0
2020-05-22 15:20:00,28.85,28.86,28.71,28.79,322221.0,27.1097,27.1191,26.9781,27.0533,322221.0
2020-05-22 15:30:00,28.79,28.87,28.73,28.77,357341.0,27.0533,27.1285,26.9969,27.0345,357341.0
2020-05-22 15:40:00,28.77,28.89,28.76,28.86,383387.0,27.0345,27.1473,27.0251,27.1191,383387.0
2020-05-22 15:50:00,28.85,28.9,28.76,28.87,973868.0,27.1097,27.1567,27.0251,27.1285,973868.0
2020-05-26 09:30:00,31.72,32.49,31.44,31.6,4939032.0,29.8066,30.5301,29.5435,29.6938,4939032.0
2020-05-26 09:40:00,31.59,32.06,31.5,32.02,1608637.0,29.6844,30.1261,29.5998,30.0885,1608637.0
2020-05-26 09:50:00,32.03,32.19,31.82,31.93,1947671.0,30.0979,30.2482,29.9005,30.0039,1947671.0
2020-05-26 10:00:00,31.94,32.09,31.66,31.72,1109125.0,30.0133,30.1542,29.7502,29.8066,1109125.0
2020-05-26 10:10:00,31.72,32.03,31.66,31.98,1214342.0,29.8066,30.0979,29.7502,30.0509,1214342.0
2020-05-26 10:20:00,31.98,31.98,31.59,31.78,854539.0,30.0509,30.0509,29.6844,29.8629,854539.0
2020-05-26 10:30:00,31.77,31.92,31.71,31.8,768814.0,29.8536,29.9945,29.7972,29.8817,768814.0
2020-05-26 10:40:00,31.8,32.0,31.79,31.86,651813.0,29.8817,30.0697,29.8723,29.9381,651813.0
2020-05-26 10:50:00,31.85,32.16,31.84,32.15,885657.0,29.9287,30.22,29.9193,30.2106,885657.0
2020-05-26 11:00:00,32.13,32.28,32.06,32.16,822708.0,30.1918,30.3328,30.1261,30.22,822708.0
2020-05-26 11:10:00,32.16,32.26,32.08,32.19,667158.0,30.22,30.314,30.1449,30.2482,667158.0
2020-05-26 11:20:00,32.18,32.18,31.76,31.92,766335.0,30.2388,30.2388,29.8442,29.9945,766335.0
2020-05-26 11:30:00,31.92,32.01,31.8,31.82,582316.0,29.9945,30.0791,29.8817,29.9005,582316.0
2020-05-26 11:40:00,31.82,31.86,31.65,31.73,548491.0,29.9005,29.9381,29.7408,29.816,548491.0
2020-05-26 11:50:00,31.73,31.82,31.58,31.63,592253.0,29.816,29.9005,29.675,29.722,592253.0
2020-05-26 12:00:00,31.64,31.72,31.53,31.69,510979.0,29.7314,29.8066,29.628,29.7784,510979.0
2020-05-26 12:10:00,31.69,31.87,31.65,31.76,652008.0,29.7784,29.9475,29.7408,29.8442,652008.0
2020-05-26 12:20:00,31.75,31.81,31.69,31.77,416512.0,29.8348,29.8911,29.7784,29.8536,416512.0
2020-05-26 12:30:00,31.77,32.15,31.75,32.06,1287933.0,29.8536,30.2106,29.8348,30.1261,1287933.0
2020-05-26 12:40:00,32.07,32.21,32.05,32.21,801205.0,30.1355,30.267,30.1167,30.267,801205.0
2020-05-26 12:50:00,32.2,32.27,32.14,32.16,599827.0,30.2576,30.3234,30.2012,30.22,599827.0
2020-05-26 13:00:00,32.16,32.3,32.1,32.26,466005.0,30.22,30.3516,30.1636,30.314,466005.0
2020-05-26 13:10:00,32.25,32.31,32.24,32.29,411568.0,30.3046,30.361,30.2952,30.3422,411568.0
2020-05-26 13:20:00,32.29,32.41,32.26,32.31,548024.0,30.3422,30.4549,30.314,30.361,548024.0
2020-05-26 13:30:00,32.31,32.41,32.26,32.4,555597.0,30.361,30.4549,30.314,30.4455,555597.0
2020-05-26 13:40:00,32.4,32.47,32.27,32.3,487141.0,30.4455,30.5113,30.3234,30.3516,487141.0
2020-05-26 13:50:00,32.29,32.41,32.29,32.34,463545.0,30.3422,30.4549,30.3422,30.3892,463545.0
2020-05-26 14:00:00,32.34,32.52,32.31,32.44,688385.0,30.3892,30.5583,30.361,30.4831,688385.0
2020-05-26 14:10:00,32.44,32.5,32.39,32.41,375282.0,30.4831,30.5395,30.4362,30.4549,375282.0
2020-05-26 14:20:00,32.42,32.57,32.4,32.53,536610.0,30.4643,30.6053,30.4455,30.5677,536610.0
2020-05-26 14:30:00,32.54,32.54,32.29,32.32,791906.0,30.5771,30.5771,30.3422,30.3704,791906.0
2020-05-26 14:40:00,32.34,32.43,32.21,32.37,543259.0,30.3892,30.4737,30.267,30.4174,543259.0
2020-05-26 14:50:00,32.37,32.69,32.36,32.69,662200.0,30.4174,30.7181,30.408,30.7181,662200.0
2020-05-26 15:00:00,32.68,32.74,32.58,32.62,630770.0,30.7087,30.765,30.6147,30.6523,630770.0
2020-05-26 15:10:00,32.63,32.77,32.61,32.76,686139.0,30.6617,30.7932,30.6429,30.7838,686139.0
2020-05-26 15:20:00,32.76,32.9,32.73,32.87,667655.0,30.7838,30.9154,30.7556,30.8872,667655.0
2020-05-26 15:30:00,32.87,32.94,32.66,32.73,825373.0,30.8872,30.953,30.6899,30.7556,825373.0
2020-05-26 15:40:00,32.73,32.75,32.28,32.35,1239687.0,30.7556,30.7744,30.3328,30.3986,1239687.0
2020-05-26 15:50:00,32.34,32.53,32.21,32.53,2011926.0,30.3892,30.5677,30.267,30.5677,2011926.0
2020-05-27 09:30:00,34.85,35.16,33.86,33.86,5114997.0,32.7478,33.0391,31.8175,31.8175,5114997.0
2020-05-27 09:40:00,33.86,34.45,33.63,34.06,2465847.0,31.8175,32.3719,31.6014,32.0054,2465847.0
2020-05-27 09:50:00,34.06,34.14,33.43,33.92,2058284.0,32.0054,32.0806,31.4134,31.8739,2058284.0
2020-05-27 10:00:00,33.92,33.93,33.1,33.37,1693157.0,31.8739,31.8833,31.1033,31.357,1693157.0
2020-05-27 10:10:00,33.38,33.85,33.35,33.66,1351896.0,31.3664,31.8081,31.3382,31.6295,1351896.0
2020-05-27 10:20:00,33.66,33.69,33.16,33.23,1138493.0,31.6295,31.6577,31.1597,31.2255,1138493.0
2020-05-27 10:30:00,33.24,33.25,32.49,32.5,1770483.0,31.2349,31.2443,30.5301,30.5395,1770483.0
2020-05-27 10:40:00,32.51,32.53,31.49,31.49,2409695.0,30.5489,30.5677,29.5904,29.5904,2409695.0
2020-05-27 10:50:00,31.5,32.38,31.4,32.35,1260343.0,29.5998,30.4268,29.5059,30.3986,1260343.0
2020-05-27 11:00:00,32.34,32.69,32.16,32.37,1434397.0,30.3892,30.7181,30.22,30.4174,1434397.0
2020-05-27 11:10:00,32.37,32.57,32.19,32.55,948251.0,30.4174,30.6053,30.2482,30.5865,948251.0
2020-05-27 11:20:00,32.55,32.74,32.28,32.71,733721.0,30.5865,30.765,30.3328,30.7368,733721.0
2020-05-27 11:30:00,32.71,33.08,32.65,32.83,961894.0,30.7368,31.0845,30.6805,30.8496,961894.0
2020-05-27 11:40:00,32.83,33.2,32.81,33.19,795771.0,30.8496,31.1973,30.8308,31.1879,795771.0
2020-05-27 11:50:00,33.19,33.33,33.05,33.29,796633.0,31.1879,31.3194,31.0563,31.2819,796633.0
2020-05-27 12:00:00,33.29,33.36,33.06,33.32,565125.0,31.2819,31.3476,31.0657,31.3101,565125.0
2020-05-27 12:10:00,33.32,33.41,33.25,33.4,615606.0,31.3101,31.3946,31.2443,31.3852,615606.0
2020-05-27 12:20:00,33.4,33.41,33.19,33.27,618677.0,31.3852,31.3946,31.1879,31.2631,618677.0
2020-05-27 12:30:00,33.27,33.33,33.13,33.27,463614.0,31.2631,31.3194,31.1315,31.2631,463614.0
2020-05-27 12:40:00,33.27,33.31,33.03,33.08,569370.0,31.2631,31.3007,31.0375,31.0845,569370.0
2020-05-27 12:50:00,33.08,33.24,33.02,33.19,463273.0,31.0845,31.2349,31.0281,31.1879,463273.0
2020-05-27 13:00:00,33.19,33.34,33.04,33.27,451106.0,31.1879,31.3288,31.0469,31.2631,451106.0
2020-05-27 13:10:00,33.27,33.33,33.2,33.27,388362.0,31.2631,31.3194,31.1973,31.2631,388362.0
2020-05-27 13:20:00,33.27,33.34,33.15,33.19,373508.0,31.2631,31.3288,31.1503,31.1879,373508.0
2020-05-27 13:30:00,33.2,33.24,33.13,33.19,307375.0,31.1973,31.2349,31.1315,31.1879,307375.0
2020-05-27 13:40:00,33.19,33.19,33.08,33.17,328487.0,31.1879,31.1879,31.0845,31.1691,328487.0
2020-05-27 13:50:00,33.17,33.29,33.11,33.25,327936.0,31.1691,31.2819,31.1127,31.2443,327936.0
2020-05-27 14:00:00,33.25,33.5,33.25,33.47,495558.0,31.2443,31.4792,31.2443,31.451,495558.0
2020-05-27 14:10:00,33.47,33.57,33.42,33.48,407564.0,31.451,31.545,31.404,31.4604,407564.0
2020-05-27 14:20:00,33.48,33.54,33.4,33.49,492142.0,31.4604,31.5168,31.3852,31.4698,492142.0
2020-05-27 14:30:00,33.49,33.66,33.38,33.6,573616.0,31.4698,31.6295,31.3664,31.5732,573616.0
2020-05-27 14:40:00,33.59,33.67,33.28,33.41,644115.0,31.5638,31.6389,31.2725,31.3946,644115.0
2020-05-27 14:50:00,33.44,33.5,33.31,33.32,562114.0,31.4228,31.4792,31.3007,31.3101,562114.0
2020-05-27 15:00:00,33.32,33.43,33.16,33.2,593669.0,31.3101,31.4134,31.1597,31.1973,593669.0
2020-05-27 15:10:00,33.2,33.33,33.17,33.28,404395.0,31.1973,31.3194,31.1691,31.2725,404395.0
2020-05-27 15:20:00,33.28,33.36,33.21,33.34,422638.0,31.2725,31.3476,31.2067,31.3288,422638.0
2020-05-27 15:30:00,33.33,33.43,33.25,33.37,675982.0,31.3194,31.4134,31.2443,31.357,675982.0
2020-05-27 15:40:00,33.36,33.56,33.35,33.5,853199.0,31.3476,31.5356,31.3382,31.4792,853199.0
2020-05-27 15:50:00,33.5,33.66,33.49,33.65,1587770.0,31.4792,31.6295,31.4698,31.6201,1587770.0
2020-05-28 09:30:00,33.9,33.92,32.51,32.51,2081432.0,31.8551,31.8739,30.5489,30.5489,2081432.0
2020-05-28 09:40:00,32.52,33.08,32.52,32.9,929582.0,30.5583,31.0845,30.5583,30.9154,929582.0
2020-05-28 09:50:00,32.9,33.39,32.85,33.38,780036.0,30.9154,31.3758,30.8684,31.3664,780036.0
2020-05-28 10:00:00,33.36,33.54,33.14,33.43,490087.0,31.3476,31.5168,31.1409,31.4134,490087.0
2020-05-28 10:10:00,33.43,33.47,32.97,33.04,646231.0,31.4134,31.451,30.9812,31.0469,646231.0
2020-05-28 10:20:00,33.04,33.18,33.0,33.03,326970.0,31.0469,31.1785,31.0094,31.0375,326970.0
2020-05-28 10:30:00,33.03,33.23,32.98,33.08,412076.0,31.0375,31.2255,30.9906,31.0845,412076.0
2020-05-28 10:40:00,33.09,33.36,32.92,33.31,508511.0,31.0939,31.3476,30.9342,31.3007,508511.0
2020-05-28 10:50:00,33.32,33.43,33.13,33.35,358800.0,31.3101,31.4134,31.1315,31.3382,358800.0
2020-05-28 11:00:00,33.35,33.48,33.23,33.41,388778.0,31.3382,31.4604,31.2255,31.3946,388778.0
2020-05-28 11:10:00,33.41,33.78,33.39,33.78,458553.0,31.3946,31.7423,31.3758,31.7423,458553.0
2020-05-28 11:20:00,33.77,33.8,33.53,33.64,505171.0,31.7329,31.7611,31.5074,31.6107,505171.0
2020-05-28 11:30:00,33.64,33.75,33.5,33.63,361437.0,31.6107,31.7141,31.4792,31.6014,361437.0
2020-05-28 11:40:00,33.62,33.8,33.55,33.8,376994.0,31.592,31.7611,31.5262,31.7611,376994.0
2020-05-28 11:50:00,33.79,33.83,33.7,33.76,349269.0,31.7517,31.7893,31.6671,31.7235,349269.0
2020-05-28 12:00:00,33.76,33.88,33.72,33.87,326906.0,31.7235,31.8363,31.6859,31.8269,326906.0
2020-05-28 12:10:00,33.88,33.99,33.75,33.79,472335.0,31.8363,31.9396,31.7141,31.7517,472335.0
2020-05-28 12:20:00,33.79,34.07,33.78,33.97,527755.0,31.7517,32.0148,31.7423,31.9208,527755.0
2020-05-28 12:30:00,33.98,34.1,33.83,34.08,478165.0,31.9302,32.043,31.7893,32.0242,478165.0
2020-05-28 12:40:00,34.07,34.09,33.88,33.98,306020.0,32.0148,32.0336,31.8363,31.9302,306020.0
2020-05-28 12:50:00,33.98,33.98,33.64,33.7,456708.0,31.9302,31.9302,31.6107,31.6671,456708.0
2020-05-28 13:00:00,33.7,33.82,33.62,33.73,314700.0,31.6671,31.7799,31.592,31.6953,314700.0
2020-05-28 13:10:00,33.73,33.77,33.51,33.53,304294.0,31.6953,31.7329,31.4886,31.5074,304294.0
2020-05-28 13:20:00,33.54,33.75,33.52,33.72,277365.0,31.5168,31.7141,31.498,31.6859,277365.0
2020-05-28 13:30:00,33.72,33.74,33.63,33.66,403782.0,31.6859,31.7047,31.6014,31.6295,403782.0
2020-05-28 13:40:00,33.66,33.74,33.63,33.72,192337.0,31.6295,31.7047,31.6014,31.6859,192337.0
2020-05-28 13:50:00,33.72,33.73,33.52,33.54,297536.0,31.6859,31.6953,31.498,31.5168,297536.0
2020-05-28 14:00:00,33.54,33.63,33.44,33.47,257616.0,31.5168,31.6014,31.4228,31.451,257616.0
2020-05-28 14:10:00,33.47,33.58,33.41,33.52,275911.0,31.451,31.5544,31.3946,31.498,275911.0
2020-05-28 14:20:00,33.52,33.55,33.33,33.35,250383.0,31.498,31.5262,31.3194,31.3382,250383.0
2020-05-28 14:30:00,33.34,33.37,33.07,33.12,683276.0,31.3288,31.357,31.0751,31.1221,683276.0
2020-05-28 14:40:00,33.13,33.17,32.82,32.91,737116.0,31.1315,31.1691,30.8402,30.9248,737116.0
2020-05-28 14:50:00,32.91,33.16,32.9,33.14,377216.0,30.9248,31.1597,30.9154,31.1409,377216.0
2020-05-28 15:00:00,33.14,33.21,33.1,33.11,455631.0,31.1409,31.2067,31.1033,31.1127,455631.0
2020-05-28 15:10:00,33.1,33.15,32.98,33.02,411049.0,31.1033,31.1503,30.9906,31.0281,411049.0
2020-05-28 15:20:00,33.03,33.06,32.7,32.7,575506.0,31.0375,31.0657,30.7275,30.7275,575506.0
2020-05-28 15:30:00,32.7,32.83,32.55,32.68,857351.0,30.7275,30.8496,30.5865,30.7087,857351.0
2020-05-28 15:40:00,32.68,32.71,32.34,32.35,1033622.0,30.7087,30.7368,30.3892,30.3986,1033622.0
2020-05-28 15:50:00,32.36,32.65,32.35,32.55,1657457.0,30.408,30.6805,30.3986,30.5865,1657457.0
2020-05-29 09:30:00,31.48,32.44,31.2,32.3,1662360.0,29.581,30.4831,29.3179,30.3516,1662360.0
2020-05-29 09:40:00,32.29,32.35,31.99,32.12,720429.0,30.3422,30.3986,30.0603,30.1824,720429.0
2020-05-29 09:50:00,32.11,32.21,31.71,31.79,579302.0,30.173,30.267,29.7972,29.8723,579302.0
2020-05-29 10:00:00,31.8,31.8,31.56,31.71,528996.0,29.8817,29.8817,29.6562,29.7972,528996.0
2020-05-29 10:10:00,31.7,32.29,31.7,32.25,615177.0,29.7878,30.3422,29.7878,30.3046,615177.0
2020-05-29 10:20:00,32.24,32.43,32.11,32.19,510723.0,30.2952,30.4737,30.173,30.2482,510723.0
2020-05-29 10:30:00,32.21,32.26,31.89,32.06,404099.0,30.267,30.314,29.9663,30.1261,404099.0
2020-05-29 10:40:00,32.04,32.15,31.93,31.95,249046.0,30.1073,30.2106,30.0039,30.0227,249046.0
2020-05-29 10:50:00,31.95,32.08,31.83,31.95,335571.0,30.0227,30.1449,29.9099,30.0227,335571.0
2020-05-29 11:00:00,31.95,32.1,31.89,31.98,354602.0,30.0227,30.1636,29.9663,30.0509,354602.0
2020-05-29 11:10:00,31.98,32.21,31.95,32.07,287245.0,30.0509,30.267,30.0227,30.1355,287245.0
2020-05-29 11:20:00,32.07,32.1,31.82,31.83,286209.0,30.1355,30.1636,29.9005,29.9099,286209.0
2020-05-29 11:30:00,31.83,31.97,31.8,31.86,189550.0,29.9099,30.0415,29.8817,29.9381,189550.0
2020-05-29 11:40:00,31.87,32.04,31.86,32.04,193297.0,29.9475,30.1073,29.9381,30.1073,193297.0
2020-05-29 11:50:00,32.03,32.13,31.97,31.99,283999.0,30.0979,30.1918,30.0415,30.0603,283999.0
2020-05-29 12:00:00,31.99,32.04,31.91,31.97,159367.0,30.0603,30.1073,29.9851,30.0415,159367.0
2020-05-29 12:10:00,31.98,32.05,31.95,31.95,242613.0,30.0509,30.1167,30.0227,30.0227,242613.0
2020-05-29 12:20:00,31.94,31.96,31.78,31.9,260290.0,30.0133,30.0321,29.8629,29.9757,260290.0
2020-05-29 12:30:00,31.89,31.94,31.82,31.91,167173.0,29.9663,30.0133,29.9005,29.9851,167173.0
2020-05-29 12:40:00,31.91,31.91,31.66,31.66,212705.0,29.9851,29.9851,29.7502,29.7502,212705.0
2020-05-29 12:50:00,31.66,31.91,31.57,31.81,362653.0,29.7502,29.9851,29.6656,29.8911,362653.0
2020-05-29 13:00:00,31.81,31.84,31.71,31.77,141799.0,29.8911,29.9193,29.7972,29.8536,141799.0
2020-05-29 13:10:00,31.76,31.91,31.73,31.91,141314.0,29.8442,29.9851,29.816,29.9851,141314.0
2020-05-29 13:20:00,31.92,32.01,31.86,31.91,228196.0,29.9945,30.0791,29.9381,29.9851,228196.0
2020-05-29 13:30:00,31.9,32.0,31.83,31.88,173954.0,29.9757,30.0697,29.9099,29.9569,173954.0
2020-05-29 13:40:00,31.88,31.97,31.86,31.95,134931.0,29.9569,30.0415,29.9381,30.0227,134931.0
2020-05-29 13:50:00,31.94,31.95,31.82,31.83,132094.0,30.0133,30.0227,29.9005,29.9099,132094.0
2020-05-29 14:00:00,31.82,32.07,31.79,32.06,254043.0,29.9005,30.1355,29.8723,30.1261,254043.0
2020-05-29 14:10:00,32.06,32.18,31.97,32.14,293974.0,30.1261,30.2388,30.0415,30.2012,293974.0
2020-05-29 14:20:00,32.16,32.35,32.09,32.27,272198.0,30.22,30.3986,30.1542,30.3234,272198.0
2020-05-29 14:30:00,32.27,32.28,32.1,32.11,305509.0,30.3234,30.3328,30.1636,30.173,305509.0
2020-05-29 14:40:00,32.11,32.19,32.03,32.05,248168.0,30.173,30.2482,30.0979,30.1167,248168.0
2020-05-29 14:50:00,32.05,32.5,31.82,32.49,631437.0,30.1167,30.5395,29.9005,30.5301,631437.0
2020-05-29 15:00:00,32.49,32.82,32.47,32.63,777083.0,30.5301,30.8402,30.5113,30.6617,777083.0
2020-05-29 15:10:00,32.63,32.79,32.56,32.66,366216.0,30.6617,30.812,30.5959,30.6899,366216.0
2020-05-29 15:20:00,32.65,32.79,32.57,32.6,346282.0,30.6805,30.812,30.6053,30.6335,346282.0
2020-05-29 15:30:00,32.59,32.68,32.38,32.41,462304.0,30.6241,30.7087,30.4268,30.4549,462304.0
2020-05-29 15:40:00,32.4,32.41,32.19,32.22,395499.0,30.4455,30.4549,30.2482,30.2764,395499.0
2020-05-29 15:50:00,32.21,32.41,32.11,32.11,1201094.0,30.267,30.4549,30.173,30.173,1201094.0
2020-06-01 09:30:00,32.3,33.15,32.16,33.15,1367278.0,30.3516,31.1503,30.22,31.1503,1367278.0
2020-06-01 09:40:00,33.15,33.8,33.04,33.76,1187362.0,31.1503,31.7611,31.0469,31.7235,1187362.0
2020-06-01 09:50:00,33.76,33.85,33.43,33.72,780521.0,31.7235,31.8081,31.4134,31.6859,780521.0
2020-06-01 10:00:00,33.72,34.06,33.62,34.02,871278.0,31.6859,32.0054,31.592,31.9678,871278.0
2020-06-01 10:10:00,34.02,34.13,33.94,34.01,705248.0,31.9678,32.0712,31.8927,31.9584,705248.0
2020-06-01 10:20:00,34.01,34.26,33.92,34.15,856652.0,31.9584,32.1933,31.8739,32.09,856652.0
2020-06-01 10:30:00,34.15,34.26,34.03,34.21,535458.0,32.09,32.1933,31.9772,32.1464,535458.0
2020-06-01 10:40:00,34.2,34.4,34.17,34.36,535902.0,32.137,32.3249,32.1088,32.2873,535902.0
2020-06-01 10:50:00,34.36,34.37,34.03,34.09,610117.0,32.2873,32.2967,31.9772,32.0336,610117.0
2020-06-01 11:00:00,34.09,34.09,33.64,33.88,830548.0,32.0336,32.0336,31.6107,31.8363,830548.0
2020-06-01 11:10:00,33.89,34.04,33.82,33.94,436848.0,31.8457,31.9866,31.7799,31.8927,436848.0
2020-06-01 11:20:00,33.94,33.98,33.77,33.87,241027.0,31.8927,31.9302,31.7329,31.8269,241027.0
2020-06-01 11:30:00,33.87,33.99,33.78,33.99,308805.0,31.8269,31.9396,31.7423,31.9396,308805.0
2020-06-01 11:40:00,33.99,34.0,33.84,33.96,232526.0,31.9396,31.949,31.7987,31.9114,232526.0
2020-06-01 11:50:00,33.96,33.96,33.82,33.9,252024.0,31.9114,31.9114,31.7799,31.8551,252024.0
2020-06-01 12:00:00,33.9,33.95,33.8,33.9,312879.0,31.8551,31.902,31.7611,31.8551,312879.0
2020-06-01 12:10:00,33.9,33.91,33.8,33.89,229163.0,31.8551,31.8645,31.7611,31.8457,229163.0
2020-06-01 12:20:00,33.89,34.0,33.87,33.96,262433.0,31.8457,31.949,31.8269,31.9114,262433.0
2020-06-01 12:30:00,33.97,34.22,33.97,34.17,459212.0,31.9208,32.1558,31.9208,32.1088,459212.0
2020-06-01 12:40:00,34.17,34.21,34.11,34.17,350657.0,32.1088,32.1464,32.0524,32.1088,350657.0
2020-06-01 12:50:00,34.15,34.18,34.04,34.18,290179.0,32.09,32.1182,31.9866,32.1182,290179.0
2020-06-01 13:00:00,34.18,34.2,34.06,34.12,229851.0,32.1182,32.137,32.0054,32.0618,229851.0
2020-06-01 13:10:00,34.1,34.12,33.9,34.11,388476.0,32.043,32.0618,31.8551,32.0524,388476.0
2020-06-01 13:20:00,34.09,34.15,34.02,34.07,210666.0,32.0336,32.09,31.9678,32.0148,210666.0
2020-06-01 13:30:00,34.07,34.14,34.0,34.04,181391.0,32.0148,32.0806,31.949,31.9866,181391.0
2020-06-01 13:40:00,34.04,34.07,33.97,34.0,244675.0,31.9866,32.0148,31.9208,31.949,244675.0
2020-06-01 13:50:00,34.0,34.06,33.89,33.93,238753.0,31.949,32.0054,31.8457,31.8833,238753.0
2020-06-01 14:00:00,33.93,33.98,33.89,33.91,180143.0,31.8833,31.9302,31.8457,31.8645,180143.0
2020-06-01 14:10:00,33.91,33.92,33.7,33.75,378715.0,31.8645,31.8739,31.6671,31.7141,378715.0
2020-06-01 14:20:00,33.75,33.84,33.54,33.54,445836.0,31.7141,31.7987,31.5168,31.5168,445836.0
2020-06-01 14:30:00,33.54,33.76,33.51,33.72,436710.0,31.5168,31.7235,31.4886,31.6859,436710.0
2020-06-01 14:40:00,33.72,33.72,33.57,33.67,304538.0,31.6859,31.6859,31.545,31.6389,304538.0
2020-06-01 14:50:00,33.67,33.73,33.57,33.69,346756.0,31.6389,31.6953,31.545,31.6577,346756.0
2020-06-01 15:00:00,33.7,33.71,33.47,33.62,374598.0,31.6671,31.6765,31.451,31.592,374598.0
2020-06-01 15:10:00,33.62,33.62,33.5,33.6,261381.0,31.592,31.592,31.4792,31.5732,261381.0
2020-06-01 15:20:00,33.6,33.66,33.56,33.62,261828.0,31.5732,31.6295,31.5356,31.592,261828.0
2020-06-01 15:30:00,33.62,33.74,33.56,33.59,340282.0,31.592,31.7047,31.5356,31.5638,340282.0
2020-06-01 15:40:00,33.59,33.69,33.56,33.63,276976.0,31.5638,31.6577,31.5356,31.6014,276976.0
2020-06-01 15:50:00,33.63,33.69,33.58,33.63,742076.0,31.6014,31.6577,31.5544,31.6014,742076.0
2020-06-02 09:30:00,34.86,35.2,34.43,34.49,2920683.0,32.7572,33.0766,32.3531,32.4095,2920683.0
2020-06-02 09:40:00,34.49,34.84,34.45,34.59,1404791.0,32.4095,32.7384,32.3719,32.5034,1404791.0
2020-06-02 09:50:00,34.59,34.76,34.45,34.61,1032102.0,32.5034,32.6632,32.3719,32.5222,1032102.0
2020-06-02 10:00:00,34.59,34.7,34.34,34.55,641576.0,32.5034,32.6068,32.2685,32.4659,641576.0
2020-06-02 10:10:00,34.57,34.68,34.44,34.56,616985.0,32.4846,32.588,32.3625,32.4753,616985.0
2020-06-02 10:20:00,34.57,34.73,34.56,34.66,701037.0,32.4846,32.635,32.4753,32.5692,701037.0
2020-06-02 10:30:00,34.66,34.67,34.32,34.47,783906.0,32.5692,32.5786,32.2497,32.3907,783906.0
2020-06-02 10:40:00,34.46,34.5,34.13,34.22,631798.0,32.3813,32.4189,32.0712,32.1558,631798.0
2020-06-02 10:50:00,34.22,34.57,34.03,34.5,798486.0,32.1558,32.4846,31.9772,32.4189,798486.0
2020-06-02 11:00:00,34.5,34.59,34.24,34.32,442921.0,32.4189,32.5034,32.1746,32.2497,442921.0
2020-06-02 11:10:00,34.33,34.55,34.32,34.43,327851.0,32.2591,32.4659,32.2497,32.3531,327851.0
2020-06-02 11:20:00,34.43,34.62,34.37,34.58,384298.0,32.3531,32.5316,32.2967,32.494,384298.0
2020-06-02 11:30:00,34.57,34.83,34.56,34.72,609926.0,32.4846,32.729,32.4753,32.6256,609926.0
2020-06-02 11:40:00,34.73,34.84,34.69,34.8,470666.0,32.635,32.7384,32.5974,32.7008,470666.0
2020-06-02 11:50:00,34.79,34.88,34.66,34.68,351175.0,32.6914,32.7759,32.5692,32.588,351175.0
2020-06-02 12:00:00,34.68,34.75,34.58,34.6,229529.0,32.588,32.6538,32.494,32.5128,229529.0
2020-06-02 12:10:00,34.6,34.75,34.6,34.71,208373.0,32.5128,32.6538,32.5128,32.6162,208373.0
2020-06-02 12:20:00,34.69,34.78,34.63,34.74,228084.0,32.5974,32.682,32.541,32.6444,228084.0
2020-06-02 12:30:00,34.75,34.86,34.66,34.75,321066.0,32.6538,32.7572,32.5692,32.6538,321066.0
2020-06-02 12:40:00,34.75,34.75,34.57,34.59,334763.0,32.6538,32.6538,32.4846,32.5034,334763.0
2020-06-02 12:50:00,34.59,34.65,34.56,34.59,169165.0,32.5034,32.5598,32.4753,32.5034,169165.0
2020-06-02 13:00:00,34.59,34.72,34.58,34.7,176107.0,32.5034,32.6256,32.494,32.6068,176107.0
2020-06-02 13:10:00,34.71,34.72,34.57,34.65,221316.0,32.6162,32.6256,32.4846,32.5598,221316.0
2020-06-02 13:20:00,34.65,34.68,34.56,34.62,118317.0,32.5598,32.588,32.4753,32.5316,118317.0
2020-06-02 13:30:00,34.62,34.62,34.56,34.59,129421.0,32.5316,32.5316,32.4753,32.5034,129421.0
2020-06-02 13:40:00,34.59,34.66,34.54,34.57,196524.0,32.5034,32.5692,32.4565,32.4846,196524.0
2020-06-02 13:50:00,34.56,34.59,34.49,34.53,178769.0,32.4753,32.5034,32.4095,32.4471,178769.0
2020-06-02 14:00:00,34.53,34.57,34.45,34.48,201760.0,32.4471,32.4846,32.3719,32.4001,201760.0
2020-06-02 14:10:00,34.48,34.58,34.45,34.57,190994.0,32.4001,32.494,32.3719,32.4846,190994.0
2020-06-02 14:20:00,34.57,34.59,34.34,34.36,234974.0,32.4846,32.5034,32.2685,32.2873,234974.0
2020-06-02 14:30:00,34.35,34.36,34.24,34.32,281420.0,32.2779,32.2873,32.1746,32.2497,281420.0
2020-06-02 14:40:00,34.33,34.39,34.27,34.33,189476.0,32.2591,32.3155,32.2027,32.2591,189476.0
2020-06-02 14:50:00,34.33,34.49,34.33,34.45,243265.0,32.2591,32.4095,32.2591,32.3719,243265.0
2020-06-02 15:00:00,34.44,34.57,34.42,34.44,477829.0,32.3625,32.4846,32.3437,32.3625,477829.0
2020-06-02 15:10:00,34.43,34.46,34.34,34.45,242517.0,32.3531,32.3813,32.2685,32.3719,242517.0
2020-06-02 15:20:00,34.45,34.48,34.3,34.36,349082.0,32.3719,32.4001,32.2309,32.2873,349082.0
2020-06-02 15:30:00,34.36,34.38,34.2,34.25,360221.0,32.2873,32.3061,32.137,32.184,360221.0
2020-06-02 15:40:00,34.24,34.37,34.21,34.37,458543.0,32.1746,32.2967,32.1464,32.2967,458543.0
2020-06-02 15:50:00,34.36,34.5,34.31,34.48,845415.0,32.2873,32.4189,32.2403,32.4001,845415.0
2020-06-03 09:30:00,35.07,35.42,34.9,35.13,1814694.0,32.9545,33.2834,32.7947,33.0109,1814694.0
2020-06-03 09:40:00,35.14,35.42,35.13,35.29,923657.0,33.0203,33.2834,33.0109,33.1612,923657.0
2020-06-03 09:50:00,35.29,35.5,35.18,35.41,716477.0,33.1612,33.3585,33.0579,33.274,716477.0
2020-06-03 10:00:00,35.41,35.64,35.33,35.44,787679.0,33.274,33.4901,33.1988,33.3022,787679.0
2020-06-03 10:10:00,35.45,35.53,35.33,35.43,532519.0,33.3116,33.3867,33.1988,33.2928,532519.0
2020-06-03 10:20:00,35.43,35.74,35.37,35.73,517883.0,33.2928,33.5841,33.2364,33.5747,517883.0
2020-06-03 10:30:00,35.73,36.01,35.68,35.76,983521.0,33.5747,33.8378,33.5277,33.6029,983521.0
2020-06-03 10:40:00,35.76,36.15,35.76,36.15,639923.0,33.6029,33.9693,33.6029,33.9693,639923.0
2020-06-03 10:50:00,36.14,36.21,35.94,36.02,692180.0,33.9599,34.0257,33.772,33.8472,692180.0
2020-06-03 11:00:00,36.02,36.43,36.01,36.41,728613.0,33.8472,34.2324,33.8378,34.2137,728613.0
2020-06-03 11:10:00,36.41,36.68,36.37,36.53,849394.0,34.2137,34.4674,34.1761,34.3264,849394.0
2020-06-03 11:20:00,36.53,36.8,36.33,36.7,990330.0,34.3264,34.5801,34.1385,34.4862,990330.0
2020-06-03 11:30:00,36.71,36.95,36.7,36.89,837156.0,34.4956,34.7211,34.4862,34.6647,837156.0
2020-06-03 11:40:00,36.89,36.94,36.35,36.36,771255.0,34.6647,34.7117,34.1573,34.1667,771255.0
2020-06-03 11:50:00,36.35,36.43,36.07,36.3,972805.0,34.1573,34.2324,33.8942,34.1103,972805.0
2020-06-03 12:00:00,36.3,36.45,36.17,36.43,559960.0,34.1103,34.2512,33.9881,34.2324,559960.0
2020-06-03 12:10:00,36.43,36.63,36.31,36.31,670359.0,34.2324,34.4204,34.1197,34.1197,670359.0
2020-06-03 12:20:00,36.32,36.41,36.17,36.4,448701.0,34.1291,34.2137,33.9881,34.2043,448701.0
2020-06-03 12:30:00,36.4,36.59,36.35,36.51,469261.0,34.2043,34.3828,34.1573,34.3076,469261.0
2020-06-03 12:40:00,36.51,36.65,36.28,36.32,349329.0,34.3076,34.4392,34.0915,34.1291,349329.0
2020-06-03 12:50:00,36.32,36.42,36.27,36.32,191217.0,34.1291,34.2231,34.0821,34.1291,191217.0
2020-06-03 13:00:00,36.32,36.47,36.3,36.42,268491.0,34.1291,34.27,34.1103,34.2231,268491.0
2020-06-03 13:10:00,36.42,36.49,36.31,36.43,263872.0,34.2231,34.2888,34.1197,34.2324,263872.0
2020-06-03 13:20:00,36.44,36.49,36.4,36.42,294456.0,34.2418,34.2888,34.2043,34.2231,294456.0
2020-06-03 13:30:00,36.42,36.43,36.23,36.34,318716.0,34.2231,34.2324,34.0445,34.1479,318716.0
2020-06-03 13:40:00,36.33,36.44,36.31,36.39,301169.0,34.1385,34.2418,34.1197,34.1949,301169.0
2020-06-03 13:50:00,36.38,36.45,36.2,36.33,264706.0,34.1855,34.2512,34.0163,34.1385,264706.0
2020-06-03 14:00:00,36.32,36.47,36.28,36.44,317025.0,34.1291,34.27,34.0915,34.2418,317025.0
2020-06-03 14:10:00,36.43,36.51,36.39,36.47,296812.0,34.2324,34.3076,34.1949,34.27,296812.0
2020-06-03 14:20:00,36.46,36.65,36.37,36.65,270605.0,34.2606,34.4392,34.1761,34.4392,270605.0
2020-06-03 14:30:00,36.64,36.67,36.47,36.58,400988.0,34.4298,34.458,34.27,34.3734,400988.0
2020-06-03 14:40:00,36.58,36.65,36.5,36.51,287043.0,34.3734,34.4392,34.2982,34.3076,287043.0
2020-06-03 14:50:00,36.49,36.49,36.33,36.34,528218.0,34.2888,34.2888,34.1385,34.1479,528218.0
2020-06-03 15:00:00,36.34,36.4,36.25,36.38,487186.0,34.1479,34.2043,34.0633,34.1855,487186.0
2020-06-03 15:10:00,36.4,36.41,36.22,36.28,438239.0,34.2043,34.2137,34.0351,34.0915,438239.0
2020-06-03 15:20:00,36.28,36.38,36.22,36.37,384460.0,34.0915,34.1855,34.0351,34.1761,384460.0
2020-06-03 15:30:00,36.36,36.52,36.33,36.51,536587.0,34.1667,34.317,34.1385,34.3076,536587.0
2020-06-03 15:40:00,36.5,36.53,36.35,36.39,634663.0,34.2982,34.3264,34.1573,34.1949,634663.0
2020-06-03 15:50:00,36.39,36.49,36.35,36.42,988545.0,34.1949,34.2888,34.1573,34.2231,988545.0
2020-06-04 09:30:00,37.79,38.05,37.36,37.48,2751093.0,35.5104,35.7547,35.1063,35.2191,2751093.0
2020-06-04 09:40:00,37.47,37.49,36.6,36.72,1996442.0,35.2097,35.2285,34.3922,34.505,1996442.0
2020-06-04 09:50:00,36.72,37.65,36.7,37.52,1508667.0,34.505,35.3789,34.4862,35.2567,1508667.0
2020-06-04 10:00:00,37.5,37.89,37.47,37.79,1491584.0,35.2379,35.6044,35.2097,35.5104,1491584.0
2020-06-04 10:10:00,37.77,38.1,37.62,38.09,1542237.0,35.4916,35.8017,35.3507,35.7923,1542237.0
2020-06-04 10:20:00,38.1,38.85,38.0,38.83,1556940.0,35.8017,36.5065,35.7077,36.4877,1556940.0
2020-06-04 10:30:00,38.82,39.32,38.26,38.27,2429005.0,36.4783,36.9481,35.9521,35.9615,2429005.0
2020-06-04 10:40:00,38.28,39.23,38.26,39.23,1526785.0,35.9709,36.8635,35.9521,36.8635,1526785.0
2020-06-04 10:50:00,39.21,39.76,39.03,39.6,1929920.0,36.8448,37.3616,36.6756,37.2112,1929920.0
2020-06-04 11:00:00,39.61,39.71,38.92,38.94,1979685.0,37.2206,37.3146,36.5722,36.591,1979685.0
2020-06-04 11:10:00,38.96,39.37,38.45,38.65,1815683.0,36.6098,36.9951,36.1306,36.3185,1815683.0
2020-06-04 11:20:00,38.66,39.0,38.45,38.7,1390290.0,36.3279,36.6474,36.1306,36.3655,1390290.0
2020-06-04 11:30:00,38.7,38.81,38.51,38.7,904674.0,36.3655,36.4689,36.187,36.3655,904674.0
2020-06-04 11:40:00,38.7,38.72,38.33,38.43,994033.0,36.3655,36.3843,36.0178,36.1118,994033.0
2020-06-04 11:50:00,38.43,38.72,38.31,38.59,664947.0,36.1118,36.3843,35.999,36.2622,664947.0
2020-06-04 12:00:00,38.59,38.93,38.54,38.86,666926.0,36.2622,36.5816,36.2152,36.5159,666926.0
2020-06-04 12:10:00,38.85,38.94,38.68,38.74,600223.0,36.5065,36.591,36.3467,36.4031,600223.0
2020-06-04 12:20:00,38.74,38.75,38.41,38.43,521898.0,36.4031,36.4125,36.093,36.1118,521898.0
2020-06-04 12:30:00,38.42,38.52,38.11,38.46,655433.0,36.1024,36.1964,35.8111,36.14,655433.0
2020-06-04 12:40:00,38.46,38.47,38.13,38.21,502505.0,36.14,36.1494,35.8299,35.9051,502505.0
2020-06-04 12:50:00,38.21,38.79,38.21,38.74,737244.0,35.9051,36.4501,35.9051,36.4031,737244.0
2020-06-04 13:00:00,38.74,38.8,38.44,38.64,421739.0,36.4031,36.4595,36.1212,36.3091,421739.0
2020-06-04 13:10:00,38.65,38.71,38.55,38.57,422213.0,36.3185,36.3749,36.2246,36.2434,422213.0
2020-06-04 13:20:00,38.58,38.78,38.46,38.5,584658.0,36.2528,36.4407,36.14,36.1776,584658.0
2020-06-04 13:30:00,38.5,38.88,38.49,38.87,493156.0,36.1776,36.5347,36.1682,36.5253,493156.0
2020-06-04 13:40:00,38.88,38.99,38.76,38.84,679275.0,36.5347,36.638,36.4219,36.4971,679275.0
2020-06-04 13:50:00,38.83,38.87,38.7,38.83,614050.0,36.4877,36.5253,36.3655,36.4877,614050.0
2020-06-04 14:00:00,38.83,39.0,38.78,38.98,628874.0,36.4877,36.6474,36.4407,36.6286,628874.0
2020-06-04 14:10:00,38.97,39.13,38.58,38.87,949142.0,36.6192,36.7696,36.2528,36.5253,949142.0
2020-06-04 14:20:00,38.88,39.06,38.8,39.02,587989.0,36.5347,36.7038,36.4595,36.6662,587989.0
2020-06-04 14:30:00,39.03,39.08,38.8,39.04,653885.0,36.6756,36.7226,36.4595,36.685,653885.0
2020-06-04 14:40:00,39.03,39.4,38.88,39.38,882915.0,36.6756,37.0233,36.5347,37.0045,882915.0
2020-06-04 14:50:00,39.39,39.46,38.67,38.67,1124308.0,37.0139,37.0797,36.3373,36.3373,1124308.0
2020-06-04 15:00:00,38.67,38.88,38.06,38.38,1237827.0,36.3373,36.5347,35.7641,36.0648,1237827.0
2020-06-04 15:10:00,38.4,38.41,37.61,38.15,1548323.0,36.0836,36.093,35.3413,35.8487,1548323.0
2020-06-04 15:20:00,38.15,38.15,37.85,38.11,936978.0,35.8487,35.8487,35.5668,35.8111,936978.0
2020-06-04 15:30:00,38.11,38.64,38.05,38.09,1171833.0,35.8111,36.3091,35.7547,35.7923,1171833.0
2020-06-04 15:40:00,38.09,38.36,38.06,38.23,1074378.0,35.7923,36.046,35.7641,35.9239,1074378.0
2020-06-04 15:50:00,38.24,38.38,38.11,38.3,2744819.0,35.9333,36.0648,35.8111,35.9896,2744819.0
2020-06-05 09:30:00,41.98,42.35,40.66,40.8,4535492.0,39.4477,39.7953,38.2073,38.3388,4535492.0
2020-06-05 09:40:00,40.81,41.64,40.7,40.91,2193401.0,38.3482,39.1282,38.2449,38.4422,2193401.0
2020-06-05 09:50:00,40.9,40.99,38.82,39.16,3454364.0,38.4328,38.5174,36.4783,36.7978,3454364.0
2020-06-05 10:00:00,39.16,40.73,39.15,40.56,2799220.0,36.7978,38.2731,36.7884,38.1133,2799220.0
2020-06-05 10:10:00,40.55,40.71,40.13,40.25,1170529.0,38.1039,38.2543,37.7093,37.822,1170529.0
2020-06-05 10:20:00,40.24,40.42,39.78,40.15,1279800.0,37.8126,37.9818,37.3804,37.728,1279800.0
2020-06-05 10:30:00,40.13,40.15,39.54,39.83,890965.0,37.7093,37.728,37.1548,37.4274,890965.0
2020-06-05 10:40:00,39.84,40.27,39.65,40.09,985769.0,37.4367,37.8408,37.2582,37.6717,985769.0
2020-06-05 10:50:00,40.09,40.45,40.08,40.3,910373.0,37.6717,38.01,37.6623,37.869,910373.0
2020-06-05 11:00:00,40.3,40.54,40.15,40.3,748332.0,37.869,38.0945,37.728,37.869,748332.0
2020-06-05 11:10:00,40.29,40.62,40.25,40.41,665460.0,37.8596,38.1697,37.822,37.9724,665460.0
2020-06-05 11:20:00,40.44,40.78,40.37,40.74,698683.0,38.0006,38.32,37.9348,38.2825,698683.0
2020-06-05 11:30:00,40.74,40.79,40.2,40.27,955287.0,38.2825,38.3294,37.775,37.8408,955287.0
2020-06-05 11:40:00,40.27,40.5,40.08,40.39,806119.0,37.8408,38.0569,37.6623,37.9536,806119.0
2020-06-05 11:50:00,40.38,40.46,40.02,40.29,738419.0,37.9442,38.0193,37.6059,37.8596,738419.0
2020-06-05 12:00:00,40.3,40.39,40.1,40.14,578905.0,37.869,37.9536,37.6811,37.7187,578905.0
2020-06-05 12:10:00,40.15,40.25,39.33,39.66,1550060.0,37.728,37.822,36.9575,37.2676,1550060.0
2020-06-05 12:20:00,39.66,40.14,39.65,39.95,778532.0,37.2676,37.7187,37.2582,37.5401,778532.0
2020-06-05 12:30:00,39.97,40.42,39.83,40.36,1063621.0,37.5589,37.9818,37.4274,37.9254,1063621.0
2020-06-05 12:40:00,40.36,40.36,40.08,40.18,501718.0,37.9254,37.9254,37.6623,37.7562,501718.0
2020-06-05 12:50:00,40.18,40.35,40.13,40.31,392432.0,37.7562,37.916,37.7093,37.8784,392432.0
2020-06-05 13:00:00,40.3,40.35,40.1,40.15,420795.0,37.869,37.916,37.6811,37.728,420795.0
2020-06-05 13:10:00,40.15,40.19,39.59,39.65,547415.0,37.728,37.7656,37.2018,37.2582,547415.0
2020-06-05 13:20:00,39.66,39.88,39.48,39.74,841569.0,37.2676,37.4743,37.0985,37.3428,841569.0
2020-06-05 13:30:00,39.76,39.76,39.32,39.33,659402.0,37.3616,37.3616,36.9481,36.9575,659402.0
2020-06-05 13:40:00,39.32,39.5,39.26,39.29,747724.0,36.9481,37.1173,36.8917,36.9199,747724.0
2020-06-05 13:50:00,39.28,39.31,38.68,38.81,1455149.0,36.9105,36.9387,36.3467,36.4689,1455149.0
2020-06-05 14:00:00,38.82,39.15,38.8,39.02,829041.0,36.4783,36.7884,36.4595,36.6662,829041.0
2020-06-05 14:10:00,39.01,39.13,38.68,38.86,769738.0,36.6568,36.7696,36.3467,36.5159,769738.0
2020-06-05 14:20:00,38.85,38.9,38.27,38.76,1289029.0,36.5065,36.5535,35.9615,36.4219,1289029.0
2020-06-05 14:30:00,38.76,38.94,38.58,38.89,821801.0,36.4219,36.591,36.2528,36.5441,821801.0
2020-06-05 14:40:00,38.89,39.07,38.65,38.86,878886.0,36.5441,36.7132,36.3185,36.5159,878886.0
2020-06-05 14:50:00,38.86,38.92,38.49,38.7,656053.0,36.5159,36.5722,36.1682,36.3655,656053.0
2020-06-05 15:00:00,38.7,38.9,38.5,38.54,663272.0,36.3655,36.5535,36.1776,36.2152,663272.0
2020-06-05 15:10:00,38.54,38.55,38.19,38.43,1163963.0,36.2152,36.2246,35.8863,36.1118,1163963.0
2020-06-05 15:20:00,38.43,38.5,38.07,38.27,893064.0,36.1118,36.1776,35.7735,35.9615,893064.0
2020-06-05 15:30:00,38.27,38.29,37.57,37.68,1518736.0,35.9615,35.9802,35.3037,35.407,1518736.0
2020-06-05 15:40:00,37.67,38.19,37.65,37.97,1293750.0,35.3976,35.8863,35.3789,35.6796,1293750.0
2020-06-05 15:50:00,37.98,38.35,37.96,38.16,2356285.0,35.6889,36.0366,35.6702,35.8581,2356285.0
2020-06-08 09:30:00,40.14,40.15,39.01,39.66,3003825.0,37.7187,37.728,36.6568,37.2676,3003825.0
2020-06-08 09:40:00,39.67,40.21,39.25,39.52,1916552.0,37.277,37.7844,36.8823,37.1361,1916552.0
2020-06-08 09:50:00,39.52,40.1,39.42,40.04,1221306.0,37.1361,37.6811,37.0421,37.6247,1221306.0
2020-06-08 10:00:00,40.04,40.06,39.55,39.74,1162195.0,37.6247,37.6435,37.1642,37.3428,1162195.0
2020-06-08 10:10:00,39.74,39.87,39.48,39.62,839268.0,37.3428,37.4649,37.0985,37.23,839268.0
2020-06-08 10:20:00,39.6,39.62,39.12,39.22,964514.0,37.2112,37.23,36.7602,36.8541,964514.0
2020-06-08 10:30:00,39.22,39.33,38.7,38.89,1288040.0,36.8541,36.9575,36.3655,36.5441,1288040.0
2020-06-08 10:40:00,38.89,39.25,38.79,39.24,915173.0,36.5441,36.8823,36.4501,36.8729,915173.0
2020-06-08 10:50:00,39.24,39.49,39.11,39.43,618752.0,36.8729,37.1079,36.7508,37.0515,618752.0
2020-06-08 11:00:00,39.44,39.53,39.18,39.38,578587.0,37.0609,37.1454,36.8166,37.0045,578587.0
2020-06-08 11:10:00,39.37,39.62,39.36,39.46,437261.0,36.9951,37.23,36.9857,37.0797,437261.0
2020-06-08 11:20:00,39.45,39.45,39.16,39.3,364289.0,37.0703,37.0703,36.7978,36.9293,364289.0
2020-06-08 11:30:00,39.3,39.44,39.16,39.25,302940.0,36.9293,37.0609,36.7978,36.8823,302940.0
2020-06-08 11:40:00,39.25,39.44,39.11,39.33,371414.0,36.8823,37.0609,36.7508,36.9575,371414.0
2020-06-08 11:50:00,39.33,39.36,39.19,39.22,402935.0,36.9575,36.9857,36.826,36.8541,402935.0
2020-06-08 12:00:00,39.21,39.52,39.2,39.42,360843.0,36.8448,37.1361,36.8354,37.0421,360843.0
2020-06-08 12:10:00,39.42,39.64,39.38,39.55,440165.0,37.0421,37.2488,37.0045,37.1642,440165.0
2020-06-08 12:20:00,39.55,39.75,39.53,39.72,385550.0,37.1642,37.3522,37.1454,37.324,385550.0
2020-06-08 12:30:00,39.71,39.74,39.59,39.7,292701.0,37.3146,37.3428,37.2018,37.3052,292701.0
2020-06-08 12:40:00,39.7,39.81,39.62,39.79,357708.0,37.3052,37.4086,37.23,37.3898,357708.0
2020-06-08 12:50:00,39.79,39.86,39.73,39.84,389824.0,37.3898,37.4555,37.3334,37.4367,389824.0
2020-06-08 13:00:00,39.84,40.12,39.81,40.06,708886.0,37.4367,37.6999,37.4086,37.6435,708886.0
2020-06-08 13:10:00,40.06,40.1,39.9,39.92,392322.0,37.6435,37.6811,37.4931,37.5119,392322.0
2020-06-08 13:20:00,39.92,40.05,39.82,39.99,311536.0,37.5119,37.6341,37.418,37.5777,311536.0
2020-06-08 13:30:00,39.98,40.11,39.93,40.02,391203.0,37.5683,37.6905,37.5213,37.6059,391203.0
2020-06-08 13:40:00,40.03,40.13,39.99,40.02,363880.0,37.6153,37.7093,37.5777,37.6059,363880.0
2020-06-08 13:50:00,40.02,40.11,39.9,40.02,322558.0,37.6059,37.6905,37.4931,37.6059,322558.0
2020-06-08 14:00:00,40.02,40.04,39.76,39.8,380021.0,37.6059,37.6247,37.3616,37.3992,380021.0
2020-06-08 14:10:00,39.8,39.86,39.7,39.84,376517.0,37.3992,37.4555,37.3052,37.4367,376517.0
2020-06-08 14:20:00,39.84,39.93,39.79,39.82,273587.0,37.4367,37.5213,37.3898,37.418,273587.0
2020-06-08 14:30:00,39.81,39.85,39.75,39.79,266030.0,37.4086,37.4461,37.3522,37.3898,266030.0
2020-06-08 14:40:00,39.78,39.81,39.73,39.79,427837.0,37.3804,37.4086,37.3334,37.3898,427837.0
2020-06-08 14:50:00,39.79,40.03,39.73,39.98,371421.0,37.3898,37.6153,37.3334,37.5683,371421.0
2020-06-08 15:00:00,39.99,40.01,39.82,39.86,409512.0,37.5777,37.5965,37.418,37.4555,409512.0
2020-06-08 15:10:00,39.86,40.06,39.81,40.02,342430.0,37.4555,37.6435,37.4086,37.6059,342430.0
2020-06-08 15:20:00,40.02,40.27,40.01,40.16,1030621.0,37.6059,37.8408,37.5965,37.7374,1030621.0
2020-06-08 15:30:00,40.16,40.44,40.15,40.38,652719.0,37.7374,38.0006,37.728,37.9442,652719.0
2020-06-08 15:40:00,40.39,40.43,40.31,40.43,638661.0,37.9536,37.9912,37.8784,37.9912,638661.0
2020-06-08 15:50:00,40.43,40.61,40.42,40.58,1488625.0,37.9912,38.1603,37.9818,38.1321,1488625.0
2020-06-09 09:30:00,38.36,38.81,37.43,38.47,2561064.0,36.046,36.4689,35.1721,36.1494,2561064.0
2020-06-09 09:40:00,38.45,38.71,38.03,38.04,1003265.0,36.1306,36.3749,35.7359,35.7453,1003265.0
2020-06-09 09:50:00,38.04,38.09,37.47,37.54,1287909.0,35.7453,35.7923,35.2097,35.2755,1287909.0
2020-06-09 10:00:00,37.53,37.56,36.68,36.75,1664893.0,35.2661,35.2943,34.4674,34.5331,1664893.0
2020-06-09 10:10:00,36.75,37.41,36.58,37.38,1068432.0,34.5331,35.1533,34.3734,35.1251,1068432.0
2020-06-09 10:20:00,37.36,38.09,37.26,37.81,973104.0,35.1063,35.7923,35.0124,35.5292,973104.0
2020-06-09 10:30:00,37.81,37.9,37.59,37.89,588624.0,35.5292,35.6138,35.3225,35.6044,588624.0
2020-06-09 10:40:00,37.89,38.38,37.78,38.37,647126.0,35.6044,36.0648,35.501,36.0554,647126.0
2020-06-09 10:50:00,38.37,38.52,38.18,38.27,664749.0,36.0554,36.1964,35.8769,35.9615,664749.0
2020-06-09 11:00:00,38.27,38.46,38.1,38.4,411937.0,35.9615,36.14,35.8017,36.0836,411937.0
2020-06-09 11:10:00,38.41,38.53,38.23,38.29,448656.0,36.093,36.2058,35.9239,35.9802,448656.0
2020-06-09 11:20:00,38.27,38.36,38.03,38.14,446652.0,35.9615,36.046,35.7359,35.8393,446652.0
2020-06-09 11:30:00,38.13,38.24,38.02,38.11,431039.0,35.8299,35.9333,35.7265,35.8111,431039.0
2020-06-09 11:40:00,38.11,38.15,37.87,37.98,476865.0,35.8111,35.8487,35.5856,35.6889,476865.0
2020-06-09 11:50:00,37.98,38.09,37.86,37.96,231336.0,35.6889,35.7923,35.5762,35.6702,231336.0
2020-06-09 12:00:00,37.96,38.03,37.76,37.87,359647.0,35.6702,35.7359,35.4822,35.5856,359647.0
2020-06-09 12:10:00,37.87,38.13,37.8,38.13,239636.0,35.5856,35.8299,35.5198,35.8299,239636.0
2020-06-09 12:20:00,38.14,38.21,38.02,38.16,301920.0,35.8393,35.9051,35.7265,35.8581,301920.0
2020-06-09 12:30:00,38.15,38.31,38.11,38.24,299807.0,35.8487,35.999,35.8111,35.9333,299807.0
2020-06-09 12:40:00,38.23,38.33,38.11,38.13,276301.0,35.9239,36.0178,35.8111,35.8299,276301.0
2020-06-09 12:50:00,38.12,38.36,38.08,38.36,235147.0,35.8205,36.046,35.7829,36.046,235147.0
2020-06-09 13:00:00,38.36,38.49,38.25,38.37,317821.0,36.046,36.1682,35.9427,36.0554,317821.0
2020-06-09 13:10:00,38.38,38.39,38.22,38.36,175336.0,36.0648,36.0742,35.9145,36.046,175336.0
2020-06-09 13:20:00,38.35,38.42,38.23,38.36,411789.0,36.0366,36.1024,35.9239,36.046,411789.0
2020-06-09 13:30:00,38.36,38.42,38.26,38.31,214108.0,36.046,36.1024,35.9521,35.999,214108.0
2020-06-09 13:40:00,38.31,38.52,38.31,38.36,564528.0,35.999,36.1964,35.999,36.046,564528.0
2020-06-09 13:50:00,38.36,38.4,38.12,38.23,410028.0,36.046,36.0836,35.8205,35.9239,410028.0
2020-06-09 14:00:00,38.23,38.24,37.97,38.02,442908.0,35.9239,35.9333,35.6796,35.7265,442908.0
2020-06-09 14:10:00,38.01,38.1,37.93,38.04,363141.0,35.7171,35.8017,35.642,35.7453,363141.0
2020-06-09 14:20:00,38.03,38.03,37.83,37.92,356335.0,35.7359,35.7359,35.548,35.6326,356335.0
2020-06-09 14:30:00,37.92,37.99,37.69,37.76,383500.0,35.6326,35.6983,35.4164,35.4822,383500.0
2020-06-09 14:40:00,37.75,38.02,37.75,37.95,564649.0,35.4728,35.7265,35.4728,35.6608,564649.0
2020-06-09 14:50:00,37.96,38.03,37.81,37.88,423931.0,35.6702,35.7359,35.5292,35.595,423931.0
2020-06-09 15:00:00,37.88,38.04,37.84,38.02,279580.0,35.595,35.7453,35.5574,35.7265,279580.0
2020-06-09 15:10:00,38.02,38.17,37.97,38.14,331050.0,35.7265,35.8675,35.6796,35.8393,331050.0
2020-06-09 15:20:00,38.13,38.25,38.11,38.12,443339.0,35.8299,35.9427,35.8111,35.8205,443339.0
2020-06-09 15:30:00,38.12,38.14,37.91,38.06,518220.0,35.8205,35.8393,35.6232,35.7641,518220.0
2020-06-09 15:40:00,38.06,38.15,38.01,38.08,466364.0,35.7641,35.8487,35.7171,35.7829,466364.0
2020-06-09 15:50:00,38.08,38.12,37.88,38.0,891392.0,35.7829,35.8205,35.595,35.7077,891392.0
2020-06-10 09:30:00,36.04,36.69,35.67,35.94,2606593.0,33.866,34.4768,33.5183,33.772,2606593.0
2020-06-10 09:40:00,35.94,36.24,35.45,36.22,1813016.0,33.772,34.0539,33.3116,34.0351,1813016.0
2020-06-10 09:50:00,36.21,36.38,35.91,36.38,1110056.0,34.0257,34.1855,33.7438,34.1855,1110056.0
2020-06-10 10:00:00,36.37,36.49,35.7,35.73,1422012.0,34.1761,34.2888,33.5465,33.5747,1422012.0
2020-06-10 10:10:00,35.72,35.73,34.76,35.26,1969645.0,33.5653,33.5747,32.6632,33.133,1969645.0
2020-06-10 10:20:00,35.26,35.39,34.96,35.24,1656092.0,33.133,33.2552,32.8511,33.1142,1656092.0
2020-06-10 10:30:00,35.24,35.96,35.23,35.95,1253086.0,33.1142,33.7908,33.1048,33.7814,1253086.0
2020-06-10 10:40:00,35.96,36.18,35.82,36.18,758450.0,33.7908,33.9975,33.6592,33.9975,758450.0
2020-06-10 10:50:00,36.18,36.52,36.13,36.42,951317.0,33.9975,34.317,33.9505,34.2231,951317.0
2020-06-10 11:00:00,36.42,36.83,36.29,36.64,862340.0,34.2231,34.6083,34.1009,34.4298,862340.0
2020-06-10 11:10:00,36.65,36.98,36.51,36.84,986044.0,34.4392,34.7493,34.3076,34.6177,986044.0
2020-06-10 11:20:00,36.85,37.03,36.79,36.81,764590.0,34.6271,34.7963,34.5707,34.5895,764590.0
2020-06-10 11:30:00,36.82,37.16,36.77,36.85,866130.0,34.5989,34.9184,34.5519,34.6271,866130.0
2020-06-10 11:40:00,36.85,37.27,36.81,37.27,707746.0,34.6271,35.0218,34.5895,35.0218,707746.0
2020-06-10 11:50:00,37.27,37.61,37.16,37.59,815806.0,35.0218,35.3413,34.9184,35.3225,815806.0
2020-06-10 12:00:00,37.58,37.63,37.24,37.39,724734.0,35.3131,35.3601,34.9936,35.1345,724734.0
2020-06-10 12:10:00,37.41,37.43,37.01,37.31,583400.0,35.1533,35.1721,34.7775,35.0594,583400.0
2020-06-10 12:20:00,37.31,37.37,37.06,37.07,272225.0,35.0594,35.1157,34.8244,34.8338,272225.0
2020-06-10 12:30:00,37.08,37.22,36.77,36.98,859378.0,34.8432,34.9748,34.5519,34.7493,859378.0
2020-06-10 12:40:00,36.98,37.24,36.9,37.14,413777.0,34.7493,34.9936,34.6741,34.8996,413777.0
2020-06-10 12:50:00,37.14,37.26,37.02,37.2,392839.0,34.8996,35.0124,34.7869,34.956,392839.0
2020-06-10 13:00:00,37.2,37.2,36.92,37.11,406805.0,34.956,34.956,34.6929,34.8714,406805.0
2020-06-10 13:10:00,37.1,37.48,37.06,37.44,446005.0,34.862,35.2191,34.8244,35.1815,446005.0
2020-06-10 13:20:00,37.44,37.45,37.19,37.22,358060.0,35.1815,35.1909,34.9466,34.9748,358060.0
2020-06-10 13:30:00,37.21,37.39,37.2,37.32,219862.0,34.9654,35.1345,34.956,35.0688,219862.0
2020-06-10 13:40:00,37.33,37.41,37.26,37.41,286502.0,35.0782,35.1533,35.0124,35.1533,286502.0
2020-06-10 13:50:00,37.4,37.63,37.38,37.61,395367.0,35.1439,35.3601,35.1251,35.3413,395367.0
2020-06-10 14:00:00,37.57,38.18,37.25,37.58,949698.0,35.3037,35.8769,35.003,35.3131,949698.0
2020-06-10 14:10:00,37.59,38.2,37.59,38.07,855651.0,35.3225,35.8957,35.3225,35.7735,855651.0
2020-06-10 14:20:00,38.09,38.12,37.74,38.04,664863.0,35.7923,35.8205,35.4634,35.7453,664863.0
2020-06-10 14:30:00,38.05,38.07,37.31,37.38,536055.0,35.7547,35.7735,35.0594,35.1251,536055.0
2020-06-10 14:40:00,37.36,37.49,36.84,37.3,889291.0,35.1063,35.2285,34.6177,35.05,889291.0
2020-06-10 14:50:00,37.31,37.42,36.88,37.25,652021.0,35.0594,35.1627,34.6553,35.003,652021.0
2020-06-10 15:00:00,37.24,37.38,37.02,37.32,412627.0,34.9936,35.1251,34.7869,35.0688,412627.0
2020-06-10 15:10:00,37.32,37.49,37.19,37.4,390854.0,35.0688,35.2285,34.9466,35.1439,390854.0
2020-06-10 15:20:00,37.39,37.5,37.12,37.5,379543.0,35.1345,35.2379,34.8808,35.2379,379543.0
2020-06-10 15:30:00,37.5,37.65,37.37,37.55,572525.0,35.2379,35.3789,35.1157,35.2849,572525.0
2020-06-10 15:40:00,37.54,37.54,37.15,37.32,633637.0,35.2755,35.2755,34.909,35.0688,633637.0
2020-06-10 15:50:00,37.3,37.37,37.11,37.12,1317304.0,35.05,35.1157,34.8714,34.8808,1317304.0
2020-06-11 09:30:00,32.94,34.48,32.5,33.99,3527581.0,30.953,32.4001,30.5395,31.9396,3527581.0
2020-06-11 09:40:00,33.99,35.09,33.81,34.57,1612554.0,31.9396,32.9733,31.7705,32.4846,1612554.0
2020-06-11 09:50:00,34.57,35.04,34.2,34.75,1017715.0,32.4846,32.9263,32.137,32.6538,1017715.0
2020-06-11 10:00:00,34.75,34.98,34.42,34.71,937828.0,32.6538,32.8699,32.3437,32.6162,937828.0
2020-06-11 10:10:00,34.71,35.17,34.65,34.96,669682.0,32.6162,33.0485,32.5598,32.8511,669682.0
2020-06-11 10:20:00,34.96,35.1,34.71,34.75,578223.0,32.8511,32.9827,32.6162,32.6538,578223.0
2020-06-11 10:30:00,34.75,35.07,34.62,34.75,603294.0,32.6538,32.9545,32.5316,32.6538,603294.0
2020-06-11 10:40:00,34.75,34.92,34.38,34.47,557413.0,32.6538,32.8135,32.3061,32.3907,557413.0
2020-06-11 10:50:00,34.46,34.67,34.28,34.29,504293.0,32.3813,32.5786,32.2121,32.2215,504293.0
2020-06-11 11:00:00,34.29,34.3,33.96,34.02,733486.0,32.2215,32.2309,31.9114,31.9678,733486.0
2020-06-11 11:10:00,34.03,34.35,33.87,34.26,459293.0,31.9772,32.2779,31.8269,32.1933,459293.0
2020-06-11 11:20:00,34.25,34.37,33.85,33.89,405578.0,32.184,32.2967,31.8081,31.8457,405578.0
2020-06-11 11:30:00,33.9,34.09,33.76,33.8,426746.0,31.8551,32.0336,31.7235,31.7611,426746.0
2020-06-11 11:40:00,33.79,33.85,33.61,33.8,427637.0,31.7517,31.8081,31.5826,31.7611,427637.0
2020-06-11 11:50:00,33.79,33.87,33.62,33.84,470177.0,31.7517,31.8269,31.592,31.7987,470177.0
2020-06-11 12:00:00,33.83,33.84,33.57,33.61,322948.0,31.7893,31.7987,31.545,31.5826,322948.0
2020-06-11 12:10:00,33.61,33.63,33.35,33.46,523785.0,31.5826,31.6014,31.3382,31.4416,523785.0
2020-06-11 12:20:00,33.46,33.69,33.42,33.53,386696.0,31.4416,31.6577,31.404,31.5074,386696.0
2020-06-11 12:30:00,33.52,33.82,33.5,33.68,337983.0,31.498,31.7799,31.4792,31.6483,337983.0
2020-06-11 12:40:00,33.68,33.71,33.54,33.61,333285.0,31.6483,31.6765,31.5168,31.5826,333285.0
2020-06-11 12:50:00,33.59,33.63,33.44,33.52,343192.0,31.5638,31.6014,31.4228,31.498,343192.0
2020-06-11 13:00:00,33.52,33.93,33.49,33.93,328821.0,31.498,31.8833,31.4698,31.8833,328821.0
2020-06-11 13:10:00,33.93,34.12,33.85,33.97,355732.0,31.8833,32.0618,31.8081,31.9208,355732.0
2020-06-11 13:20:00,33.97,34.15,33.82,33.87,357820.0,31.9208,32.09,31.7799,31.8269,357820.0
2020-06-11 13:30:00,33.87,33.99,33.79,33.82,234749.0,31.8269,31.9396,31.7517,31.7799,234749.0
2020-06-11 13:40:00,33.83,33.86,33.71,33.83,187409.0,31.7893,31.8175,31.6765,31.7893,187409.0
2020-06-11 13:50:00,33.83,34.03,33.8,34.01,276642.0,31.7893,31.9772,31.7611,31.9584,276642.0
2020-06-11 14:00:00,33.98,34.04,33.76,33.78,217766.0,31.9302,31.9866,31.7235,31.7423,217766.0
2020-06-11 14:10:00,33.76,33.86,33.68,33.76,214303.0,31.7235,31.8175,31.6483,31.7235,214303.0
2020-06-11 14:20:00,33.75,33.88,33.71,33.79,225554.0,31.7141,31.8363,31.6765,31.7517,225554.0
2020-06-11 14:30:00,33.8,33.84,33.47,33.53,306004.0,31.7611,31.7987,31.451,31.5074,306004.0
2020-06-11 14:40:00,33.52,33.6,33.3,33.31,521705.0,31.498,31.5732,31.2913,31.3007,521705.0
2020-06-11 14:50:00,33.31,33.36,33.0,33.08,774421.0,31.3007,31.3476,31.0094,31.0845,774421.0
2020-06-11 15:00:00,33.08,33.13,33.0,33.08,533915.0,31.0845,31.1315,31.0094,31.0845,533915.0
2020-06-11 15:10:00,33.08,33.1,33.0,33.05,727535.0,31.0845,31.1033,31.0094,31.0563,727535.0
2020-06-11 15:20:00,33.06,33.07,32.75,32.87,585070.0,31.0657,31.0751,30.7744,30.8872,585070.0
2020-06-11 15:30:00,32.86,32.88,32.65,32.78,617751.0,30.8778,30.8966,30.6805,30.8026,617751.0
2020-06-11 15:40:00,32.78,33.11,32.76,33.02,763508.0,30.8026,31.1127,30.7838,31.0281,763508.0
2020-06-11 15:50:00,33.02,33.04,32.77,32.83,1356933.0,31.0281,31.0469,30.7932,30.8496,1356933.0
2020-06-12 09:30:00,36.06,36.74,35.6,36.68,2439775.0,33.8848,34.5237,33.4525,34.4674,2439775.0
2020-06-12 09:40:00,36.69,36.99,35.81,35.82,1587267.0,34.4768,34.7587,33.6498,33.6592,1587267.0
2020-06-12 09:50:00,35.82,36.37,35.81,36.25,954519.0,33.6592,34.1761,33.6498,34.0633,954519.0
2020-06-12 10:00:00,36.25,36.68,36.17,36.57,834821.0,34.0633,34.4674,33.9881,34.364,834821.0
2020-06-12 10:10:00,36.56,36.64,36.12,36.16,916254.0,34.3546,34.4298,33.9411,33.9787,916254.0
2020-06-12 10:20:00,36.16,36.45,35.8,35.8,770882.0,33.9787,34.2512,33.6405,33.6405,770882.0
2020-06-12 10:30:00,35.8,35.99,35.3,35.38,729179.0,33.6405,33.819,33.1706,33.2458,729179.0
2020-06-12 10:40:00,35.37,35.79,35.36,35.65,605469.0,33.2364,33.6311,33.227,33.4995,605469.0
2020-06-12 10:50:00,35.64,35.65,35.0,35.02,748205.0,33.4901,33.4995,32.8887,32.9075,748205.0
2020-06-12 11:00:00,35.01,35.31,34.51,35.21,1101135.0,32.8981,33.18,32.4283,33.086,1101135.0
2020-06-12 11:10:00,35.21,35.27,34.6,34.62,781261.0,33.086,33.1424,32.5128,32.5316,781261.0
2020-06-12 11:20:00,34.62,34.96,34.31,34.72,833973.0,32.5316,32.8511,32.2403,32.6256,833973.0
2020-06-12 11:30:00,34.73,35.2,34.6,35.09,622010.0,32.635,33.0766,32.5128,32.9733,622010.0
2020-06-12 11:40:00,35.1,35.2,34.85,35.17,280429.0,32.9827,33.0766,32.7478,33.0485,280429.0
2020-06-12 11:50:00,35.17,35.5,35.06,35.5,452825.0,33.0485,33.3585,32.9451,33.3585,452825.0
2020-06-12 12:00:00,35.5,35.5,35.25,35.3,443969.0,33.3585,33.3585,33.1236,33.1706,443969.0
2020-06-12 12:10:00,35.3,35.46,35.12,35.45,374211.0,33.1706,33.321,33.0015,33.3116,374211.0
2020-06-12 12:20:00,35.46,35.47,35.12,35.28,261718.0,33.321,33.3304,33.0015,33.1518,261718.0
2020-06-12 12:30:00,35.27,35.39,35.1,35.38,226461.0,33.1424,33.2552,32.9827,33.2458,226461.0
2020-06-12 12:40:00,35.37,35.44,35.19,35.33,367200.0,33.2364,33.3022,33.0672,33.1988,367200.0
2020-06-12 12:50:00,35.34,35.53,35.31,35.49,242775.0,33.2082,33.3867,33.18,33.3492,242775.0
2020-06-12 13:00:00,35.49,35.52,35.29,35.38,240836.0,33.3492,33.3773,33.1612,33.2458,240836.0
2020-06-12 13:10:00,35.36,35.44,35.25,35.34,193202.0,33.227,33.3022,33.1236,33.2082,193202.0
2020-06-12 13:20:00,35.34,35.43,35.21,35.29,233489.0,33.2082,33.2928,33.086,33.1612,233489.0
2020-06-12 13:30:00,35.29,35.34,34.91,34.97,297886.0,33.1612,33.2082,32.8041,32.8605,297886.0
2020-06-12 13:40:00,34.96,35.11,34.73,34.79,321243.0,32.8511,32.9921,32.635,32.6914,321243.0
2020-06-12 13:50:00,34.79,35.07,34.62,34.79,384771.0,32.6914,32.9545,32.5316,32.6914,384771.0
2020-06-12 14:00:00,34.79,35.11,34.76,34.99,287249.0,32.6914,32.9921,32.6632,32.8793,287249.0
2020-06-12 14:10:00,34.99,35.3,34.98,35.17,228648.0,32.8793,33.1706,32.8699,33.0485,228648.0
2020-06-12 14:20:00,35.17,35.33,35.08,35.33,195430.0,33.0485,33.1988,32.9639,33.1988,195430.0
2020-06-12 14:30:00,35.33,35.55,35.32,35.4,312400.0,33.1988,33.4055,33.1894,33.2646,312400.0
2020-06-12 14:40:00,35.41,35.56,35.26,35.41,391663.0,33.274,33.4149,33.133,33.274,391663.0
2020-06-12 14:50:00,35.4,35.61,35.4,35.54,274292.0,33.2646,33.4619,33.2646,33.3961,274292.0
2020-06-12 15:00:00,35.56,35.86,35.56,35.74,421759.0,33.4149,33.6968,33.4149,33.5841,421759.0
2020-06-12 15:10:00,35.74,35.94,35.53,35.76,614864.0,33.5841,33.772,33.3867,33.6029,614864.0
2020-06-12 15:20:00,35.75,35.75,35.43,35.62,431128.0,33.5935,33.5935,33.2928,33.4713,431128.0
2020-06-12 15:30:00,35.62,35.67,35.43,35.49,496854.0,33.4713,33.5183,33.2928,33.3492,496854.0
2020-06-12 15:40:00,35.5,35.7,35.49,35.67,537803.0,33.3585,33.5465,33.3492,33.5183,537803.0
2020-06-12 15:50:00,35.67,35.9,35.65,35.87,1137801.0,33.5183,33.7344,33.4995,33.7062,1137801.0
2020-06-15 09:30:00,33.8,34.52,33.61,34.33,1666986.0,31.7611,32.4377,31.5826,32.2591,1666986.0
2020-06-15 09:40:00,34.35,34.81,34.17,34.64,698807.0,32.2779,32.7102,32.1088,32.5504,698807.0
2020-06-15 09:50:00,34.63,34.9,34.3,34.45,937255.0,32.541,32.7947,32.2309,32.3719,937255.0
2020-06-15 10:00:00,34.45,35.0,34.32,34.91,776197.0,32.3719,32.8887,32.2497,32.8041,776197.0
2020-06-15 10:10:00,34.94,35.0,34.66,34.94,722190.0,32.8323,32.8887,32.5692,32.8323,722190.0
2020-06-15 10:20:00,34.95,34.96,34.6,34.64,374776.0,32.8417,32.8511,32.5128,32.5504,374776.0
2020-06-15 10:30:00,34.63,34.9,34.55,34.7,508622.0,32.541,32.7947,32.4659,32.6068,508622.0
2020-06-15 10:40:00,34.69,35.18,34.63,35.17,606294.0,32.5974,33.0579,32.541,33.0485,606294.0
2020-06-15 10:50:00,35.16,35.33,35.1,35.28,442073.0,33.0391,33.1988,32.9827,33.1518,442073.0
2020-06-15 11:00:00,35.29,35.68,35.27,35.56,505647.0,33.1612,33.5277,33.1424,33.4149,505647.0
2020-06-15 11:10:00,35.59,35.61,35.23,35.45,349524.0,33.4431,33.4619,33.1048,33.3116,349524.0
2020-06-15 11:20:00,35.45,35.52,35.22,35.32,289638.0,33.3116,33.3773,33.0954,33.1894,289638.0
2020-06-15 11:30:00,35.3,35.36,35.08,35.3,293988.0,33.1706,33.227,32.9639,33.1706,293988.0
2020-06-15 11:40:00,35.32,35.45,35.1,35.25,295821.0,33.1894,33.3116,32.9827,33.1236,295821.0
2020-06-15 11:50:00,35.25,35.56,35.23,35.45,307316.0,33.1236,33.4149,33.1048,33.3116,307316.0
2020-06-15 12:00:00,35.44,35.87,35.41,35.77,476392.0,33.3022,33.7062,33.274,33.6123,476392.0
2020-06-15 12:10:00,35.77,36.03,35.68,35.93,410128.0,33.6123,33.8566,33.5277,33.7626,410128.0
2020-06-15 12:20:00,35.92,36.15,35.85,35.89,351895.0,33.7532,33.9693,33.6874,33.725,351895.0
2020-06-15 12:30:00,35.89,36.1,35.75,36.08,325699.0,33.725,33.9224,33.5935,33.9036,325699.0
2020-06-15 12:40:00,36.06,36.21,35.92,36.14,331177.0,33.8848,34.0257,33.7532,33.9599,331177.0
2020-06-15 12:50:00,36.14,36.52,36.09,36.48,476063.0,33.9599,34.317,33.913,34.2794,476063.0
2020-06-15 13:00:00,36.49,36.82,36.43,36.81,708452.0,34.2888,34.5989,34.2324,34.5895,708452.0
2020-06-15 13:10:00,36.81,36.92,36.33,36.48,815551.0,34.5895,34.6929,34.1385,34.2794,815551.0
2020-06-15 13:20:00,36.49,36.57,36.05,36.28,736361.0,34.2888,34.364,33.8754,34.0915,736361.0
2020-06-15 13:30:00,36.28,36.28,35.87,36.08,511328.0,34.0915,34.0915,33.7062,33.9036,511328.0
2020-06-15 13:40:00,36.1,36.22,35.78,35.84,438122.0,33.9224,34.0351,33.6217,33.678,438122.0
2020-06-15 13:50:00,35.85,36.15,35.85,35.88,320255.0,33.6874,33.9693,33.6874,33.7156,320255.0
2020-06-15 14:00:00,35.9,36.6,35.9,36.35,599223.0,33.7344,34.3922,33.7344,34.1573,599223.0
2020-06-15 14:10:00,36.35,36.63,36.32,36.51,573619.0,34.1573,34.4204,34.1291,34.3076,573619.0
2020-06-15 14:20:00,36.49,36.53,36.16,36.34,473407.0,34.2888,34.3264,33.9787,34.1479,473407.0
2020-06-15 14:30:00,36.34,36.43,36.08,36.16,396206.0,34.1479,34.2324,33.9036,33.9787,396206.0
2020-06-15 14:40:00,36.17,36.39,36.1,36.36,329949.0,33.9881,34.1949,33.9224,34.1667,329949.0
2020-06-15 14:50:00,36.36,36.42,36.17,36.27,287640.0,34.1667,34.2231,33.9881,34.0821,287640.0
2020-06-15 15:00:00,36.28,36.53,36.24,36.44,349945.0,34.0915,34.3264,34.0539,34.2418,349945.0
2020-06-15 15:10:00,36.45,36.67,36.42,36.49,328973.0,34.2512,34.458,34.2231,34.2888,328973.0
2020-06-15 15:20:00,36.5,36.55,36.28,36.32,437488.0,34.2982,34.3452,34.0915,34.1291,437488.0
2020-06-15 15:30:00,36.32,36.39,35.94,36.06,527124.0,34.1291,34.1949,33.772,33.8848,527124.0
2020-06-15 15:40:00,36.05,36.28,35.94,36.18,414807.0,33.8754,34.0915,33.772,33.9975,414807.0
2020-06-15 15:50:00,36.16,36.35,36.05,36.33,700246.0,33.9787,34.1573,33.8754,34.1385,700246.0
2020-06-16 09:30:00,38.51,38.63,37.64,37.69,2137112.0,36.187,36.2997,35.3695,35.4164,2137112.0
2020-06-16 09:40:00,37.7,37.75,36.97,36.98,1564875.0,35.4258,35.4728,34.7399,34.7493,1564875.0
2020-06-16 09:50:00,36.98,37.54,36.96,37.48,1052749.0,34.7493,35.2755,34.7305,35.2191,1052749.0
2020-06-16 10:00:00,37.5,37.76,37.37,37.38,859352.0,35.2379,35.4822,35.1157,35.1251,859352.0
2020-06-16 10:10:00,37.39,37.56,37.17,37.21,576843.0,35.1345,35.2943,34.9278,34.9654,576843.0
2020-06-16 10:20:00,37.21,37.45,36.97,37.33,664086.0,34.9654,35.1909,34.7399,35.0782,664086.0
2020-06-16 10:30:00,37.34,37.39,36.77,36.79,692122.0,35.0876,35.1345,34.5519,34.5707,692122.0
2020-06-16 10:40:00,36.79,37.1,36.64,37.04,674070.0,34.5707,34.862,34.4298,34.8057,674070.0
2020-06-16 10:50:00,37.03,37.04,36.12,36.21,840560.0,34.7963,34.8057,33.9411,34.0257,840560.0
2020-06-16 11:00:00,36.18,36.19,35.57,35.65,1562376.0,33.9975,34.0069,33.4243,33.4995,1562376.0
2020-06-16 11:10:00,35.67,36.12,35.6,35.93,1077885.0,33.5183,33.9411,33.4525,33.7626,1077885.0
2020-06-16 11:20:00,35.94,36.06,35.63,35.77,1025142.0,33.772,33.8848,33.4807,33.6123,1025142.0
2020-06-16 11:30:00,35.77,35.96,35.61,35.62,1384311.0,33.6123,33.7908,33.4619,33.4713,1384311.0
2020-06-16 11:40:00,35.62,36.49,35.52,36.48,1053698.0,33.4713,34.2888,33.3773,34.2794,1053698.0
2020-06-16 11:50:00,36.49,36.52,36.11,36.32,896717.0,34.2888,34.317,33.9318,34.1291,896717.0
2020-06-16 12:00:00,36.32,36.39,36.12,36.39,455038.0,34.1291,34.1949,33.9411,34.1949,455038.0
2020-06-16 12:10:00,36.39,36.54,36.25,36.44,385198.0,34.1949,34.3358,34.0633,34.2418,385198.0
2020-06-16 12:20:00,36.45,36.66,36.37,36.56,416404.0,34.2512,34.4486,34.1761,34.3546,416404.0
2020-06-16 12:30:00,36.56,36.78,36.55,36.68,570257.0,34.3546,34.5613,34.3452,34.4674,570257.0
2020-06-16 12:40:00,36.69,36.73,36.53,36.56,405537.0,34.4768,34.5144,34.3264,34.3546,405537.0
2020-06-16 12:50:00,36.55,36.66,36.41,36.61,522154.0,34.3452,34.4486,34.2137,34.4016,522154.0
2020-06-16 13:00:00,36.62,36.75,36.51,36.66,275663.0,34.411,34.5331,34.3076,34.4486,275663.0
2020-06-16 13:10:00,36.66,36.83,36.53,36.77,251534.0,34.4486,34.6083,34.3264,34.5519,251534.0
2020-06-16 13:20:00,36.76,36.77,36.59,36.64,290026.0,34.5425,34.5519,34.3828,34.4298,290026.0
2020-06-16 13:30:00,36.65,36.69,36.36,36.41,407816.0,34.4392,34.4768,34.1667,34.2137,407816.0
2020-06-16 13:40:00,36.41,36.57,36.41,36.48,203724.0,34.2137,34.364,34.2137,34.2794,203724.0
2020-06-16 13:50:00,36.48,36.56,36.29,36.45,261023.0,34.2794,34.3546,34.1009,34.2512,261023.0
2020-06-16 14:00:00,36.45,36.74,36.45,36.71,326875.0,34.2512,34.5237,34.2512,34.4956,326875.0
2020-06-16 14:10:00,36.71,36.93,36.64,36.82,462860.0,34.4956,34.7023,34.4298,34.5989,462860.0
2020-06-16 14:20:00,36.82,36.85,36.53,36.7,345806.0,34.5989,34.6271,34.3264,34.4862,345806.0
2020-06-16 14:30:00,36.69,36.8,36.67,36.74,358275.0,34.4768,34.5801,34.458,34.5237,358275.0
2020-06-16 14:40:00,36.74,36.78,36.61,36.71,279303.0,34.5237,34.5613,34.4016,34.4956,279303.0
2020-06-16 14:50:00,36.7,36.79,36.52,36.59,616172.0,34.4862,34.5707,34.317,34.3828,616172.0
2020-06-16 15:00:00,36.59,36.64,36.36,36.37,335098.0,34.3828,34.4298,34.1667,34.1761,335098.0
2020-06-16 15:10:00,36.37,36.42,36.16,36.21,437759.0,34.1761,34.2231,33.9787,34.0257,437759.0
2020-06-16 15:20:00,36.22,36.56,36.21,36.5,353611.0,34.0351,34.3546,34.0257,34.2982,353611.0
2020-06-16 15:30:00,36.49,36.67,36.43,36.6,339826.0,34.2888,34.458,34.2324,34.3922,339826.0
2020-06-16 15:40:00,36.59,36.63,36.42,36.53,460596.0,34.3828,34.4204,34.2231,34.3264,460596.0
2020-06-16 15:50:00,36.54,36.62,36.38,36.58,729942.0,34.3358,34.411,34.1855,34.3734,729942.0
2020-06-17 09:30:00,36.24,36.63,35.88,35.97,1116729.0,34.0539,34.4204,33.7156,33.8002,1116729.0
2020-06-17 09:40:00,35.98,36.41,35.81,36.29,711420.0,33.8096,34.2137,33.6498,34.1009,711420.0
2020-06-17 09:50:00,36.3,36.53,35.85,35.98,787516.0,34.1103,34.3264,33.6874,33.8096,787516.0
2020-06-17 10:00:00,35.98,36.36,35.86,36.29,694998.0,33.8096,34.1667,33.6968,34.1009,694998.0
2020-06-17 10:10:00,36.28,36.46,35.94,36.03,620022.0,34.0915,34.2606,33.772,33.8566,620022.0
2020-06-17 10:20:00,36.04,36.12,35.73,35.85,644198.0,33.866,33.9411,33.5747,33.6874,644198.0
2020-06-17 10:30:00,35.85,36.26,35.78,36.24,444364.0,33.6874,34.0727,33.6217,34.0539,444364.0
2020-06-17 10:40:00,36.24,36.26,36.05,36.24,270165.0,34.0539,34.0727,33.8754,34.0539,270165.0
2020-06-17 10:50:00,36.24,36.25,35.99,36.07,350384.0,34.0539,34.0633,33.819,33.8942,350384.0
2020-06-17 11:00:00,36.07,36.12,35.82,35.84,297330.0,33.8942,33.9411,33.6592,33.678,297330.0
2020-06-17 11:10:00,35.85,35.93,35.77,35.91,414189.0,33.6874,33.7626,33.6123,33.7438,414189.0
2020-06-17 11:20:00,35.92,35.92,35.67,35.84,398970.0,33.7532,33.7532,33.5183,33.678,398970.0
2020-06-17 11:30:00,35.83,36.02,35.79,35.9,290824.0,33.6686,33.8472,33.6311,33.7344,290824.0
2020-06-17 11:40:00,35.9,36.11,35.89,36.07,227897.0,33.7344,33.9318,33.725,33.8942,227897.0
2020-06-17 11:50:00,36.06,36.14,35.96,36.13,148286.0,33.8848,33.9599,33.7908,33.9505,148286.0
2020-06-17 12:00:00,36.13,36.2,36.04,36.18,161669.0,33.9505,34.0163,33.866,33.9975,161669.0
2020-06-17 12:10:00,36.18,36.19,36.07,36.15,146877.0,33.9975,34.0069,33.8942,33.9693,146877.0
2020-06-17 12:20:00,36.15,36.16,35.97,35.99,176805.0,33.9693,33.9787,33.8002,33.819,176805.0
2020-06-17 12:30:00,35.98,36.18,35.97,36.08,239552.0,33.8096,33.9975,33.8002,33.9036,239552.0
2020-06-17 12:40:00,36.07,36.07,35.95,36.0,194063.0,33.8942,33.8942,33.7814,33.8284,194063.0
2020-06-17 12:50:00,36.0,36.01,35.75,35.88,341684.0,33.8284,33.8378,33.5935,33.7156,341684.0
2020-06-17 13:00:00,35.89,36.01,35.87,35.99,268079.0,33.725,33.8378,33.7062,33.819,268079.0
2020-06-17 13:10:00,35.98,36.08,35.97,36.06,160686.0,33.8096,33.9036,33.8002,33.8848,160686.0
2020-06-17 13:20:00,36.07,36.29,36.05,36.23,309728.0,33.8942,34.1009,33.8754,34.0445,309728.0
2020-06-17 13:30:00,36.23,36.49,36.21,36.48,257281.0,34.0445,34.2888,34.0257,34.2794,257281.0
2020-06-17 13:40:00,36.49,36.61,36.34,36.45,458825.0,34.2888,34.4016,34.1479,34.2512,458825.0
2020-06-17 13:50:00,36.45,36.49,36.22,36.26,324770.0,34.2512,34.2888,34.0351,34.0727,324770.0
2020-06-17 14:00:00,36.25,36.48,36.17,36.48,387421.0,34.0633,34.2794,33.9881,34.2794,387421.0
2020-06-17 14:10:00,36.47,36.53,36.27,36.28,364163.0,34.27,34.3264,34.0821,34.0915,364163.0
2020-06-17 14:20:00,36.26,36.43,36.25,36.37,279980.0,34.0727,34.2324,34.0633,34.1761,279980.0
2020-06-17 14:30:00,36.37,36.51,36.36,36.48,331637.0,34.1761,34.3076,34.1667,34.2794,331637.0
2020-06-17 14:40:00,36.49,36.71,36.45,36.7,476258.0,34.2888,34.4956,34.2512,34.4862,476258.0
2020-06-17 14:50:00,36.7,36.8,36.56,36.57,553370.0,34.4862,34.5801,34.3546,34.364,553370.0
2020-06-17 15:00:00,36.57,36.64,36.45,36.63,276658.0,34.364,34.4298,34.2512,34.4204,276658.0
2020-06-17 15:10:00,36.64,36.64,36.5,36.51,207266.0,34.4298,34.4298,34.2982,34.3076,207266.0
2020-06-17 15:20:00,36.51,36.51,36.01,36.16,720722.0,34.3076,34.3076,33.8378,33.9787,720722.0
2020-06-17 15:30:00,36.17,36.32,36.07,36.28,394904.0,33.9881,34.1291,33.8942,34.0915,394904.0
2020-06-17 15:40:00,36.27,36.28,36.1,36.18,365640.0,34.0821,34.0915,33.9224,33.9975,365640.0
2020-06-17 15:50:00,36.19,36.41,36.18,36.31,888780.0,34.0069,34.2137,33.9975,34.1197,888780.0
2020-06-18 09:30:00,35.65,35.94,35.44,35.89,771238.0,33.4995,33.772,33.3022,33.725,771238.0
2020-06-18 09:40:00,35.89,36.06,35.62,36.05,571630.0,33.725,33.8848,33.4713,33.8754,571630.0
2020-06-18 09:50:00,36.05,36.07,35.59,35.61,492286.0,33.8754,33.8942,33.4431,33.4619,492286.0
2020-06-18 10:00:00,35.61,36.14,35.6,36.13,553285.0,33.4619,33.9599,33.4525,33.9505,553285.0
2020-06-18 10:10:00,36.13,36.45,35.92,36.33,534151.0,33.9505,34.2512,33.7532,34.1385,534151.0
2020-06-18 10:20:00,36.31,36.34,36.06,36.24,396755.0,34.1197,34.1479,33.8848,34.0539,396755.0
2020-06-18 10:30:00,36.24,36.57,36.17,36.38,495959.0,34.0539,34.364,33.9881,34.1855,495959.0
2020-06-18 10:40:00,36.38,36.47,36.21,36.23,218433.0,34.1855,34.27,34.0257,34.0445,218433.0
2020-06-18 10:50:00,36.24,36.27,35.99,36.23,296909.0,34.0539,34.0821,33.819,34.0445,296909.0
2020-06-18 11:00:00,36.2,36.21,35.77,35.86,288277.0,34.0163,34.0257,33.6123,33.6968,288277.0
2020-06-18 11:10:00,35.85,35.97,35.81,35.85,291304.0,33.6874,33.8002,33.6498,33.6874,291304.0
2020-06-18 11:20:00,35.85,35.94,35.41,35.79,361201.0,33.6874,33.772,33.274,33.6311,361201.0
2020-06-18 11:30:00,35.78,36.03,35.76,35.85,259212.0,33.6217,33.8566,33.6029,33.6874,259212.0
2020-06-18 11:40:00,35.84,35.92,35.75,35.78,146722.0,33.678,33.7532,33.5935,33.6217,146722.0
2020-06-18 11:50:00,35.78,35.79,35.65,35.71,134548.0,33.6217,33.6311,33.4995,33.5559,134548.0
2020-06-18 12:00:00,35.71,35.79,35.57,35.63,236405.0,33.5559,33.6311,33.4243,33.4807,236405.0
2020-06-18 12:10:00,35.63,35.91,35.61,35.78,195904.0,33.4807,33.7438,33.4619,33.6217,195904.0
2020-06-18 12:20:00,35.77,36.0,35.77,35.91,185782.0,33.6123,33.8284,33.6123,33.7438,185782.0
2020-06-18 12:30:00,35.91,35.94,35.71,35.78,140324.0,33.7438,33.772,33.5559,33.6217,140324.0
2020-06-18 12:40:00,35.79,35.87,35.77,35.82,137438.0,33.6311,33.7062,33.6123,33.6592,137438.0
2020-06-18 12:50:00,35.82,35.91,35.76,35.91,125726.0,33.6592,33.7438,33.6029,33.7438,125726.0
2020-06-18 13:00:00,35.91,35.95,35.82,35.89,163519.0,33.7438,33.7814,33.6592,33.725,163519.0
2020-06-18 13:10:00,35.88,35.94,35.85,35.86,102246.0,33.7156,33.772,33.6874,33.6968,102246.0
2020-06-18 13:20:00,35.87,35.91,35.77,35.83,125543.0,33.7062,33.7438,33.6123,33.6686,125543.0
2020-06-18 13:30:00,35.84,35.94,35.8,35.93,141460.0,33.678,33.772,33.6405,33.7626,141460.0
2020-06-18 13:40:00,35.93,35.95,35.87,35.93,100584.0,33.7626,33.7814,33.7062,33.7626,100584.0
2020-06-18 13:50:00,35.93,35.98,35.88,35.94,148084.0,33.7626,33.8096,33.7156,33.772,148084.0
2020-06-18 14:00:00,35.94,35.96,35.78,35.83,188865.0,33.772,33.7908,33.6217,33.6686,188865.0
2020-06-18 14:10:00,35.83,35.9,35.77,35.89,187754.0,33.6686,33.7344,33.6123,33.725,187754.0
2020-06-18 14:20:00,35.87,36.0,35.85,35.98,202262.0,33.7062,33.8284,33.6874,33.8096,202262.0
2020-06-18 14:30:00,35.99,36.05,35.91,35.95,196246.0,33.819,33.8754,33.7438,33.7814,196246.0
2020-06-18 14:40:00,35.95,35.97,35.84,35.86,144846.0,33.7814,33.8002,33.678,33.6968,144846.0
2020-06-18 14:50:00,35.86,35.89,35.66,35.66,290476.0,33.6968,33.725,33.5089,33.5089,290476.0
2020-06-18 15:00:00,35.67,35.72,35.61,35.7,287285.0,33.5183,33.5653,33.4619,33.5465,287285.0
2020-06-18 15:10:00,35.69,35.7,35.57,35.67,238578.0,33.5371,33.5465,33.4243,33.5183,238578.0
2020-06-18 15:20:00,35.69,35.74,35.62,35.72,272153.0,33.5371,33.5841,33.4713,33.5653,272153.0
2020-06-18 15:30:00,35.72,35.78,35.65,35.75,473255.0,33.5653,33.6217,33.4995,33.5935,473255.0
2020-06-18 15:40:00,35.74,35.75,35.63,35.69,349817.0,33.5841,33.5935,33.4807,33.5371,349817.0
2020-06-18 15:50:00,35.69,35.87,35.65,35.83,818982.0,33.5371,33.7062,33.4995,33.6686,818982.0
2020-06-19 09:30:00,36.57,36.61,36.18,36.31,1273899.0,34.364,34.4016,33.9975,34.1197,1273899.0
2020-06-19 09:40:00,36.34,36.38,36.01,36.19,678862.0,34.1479,34.1855,33.8378,34.0069,678862.0
2020-06-19 09:50:00,36.19,36.27,35.97,36.05,364931.0,34.0069,34.0821,33.8002,33.8754,364931.0
2020-06-19 10:00:00,36.07,36.25,35.96,36.01,369006.0,33.8942,34.0633,33.7908,33.8378,369006.0
2020-06-19 10:10:00,36.02,36.12,35.92,36.08,304703.0,33.8472,33.9411,33.7532,33.9036,304703.0
2020-06-19 10:20:00,36.09,36.2,36.01,36.06,295188.0,33.913,34.0163,33.8378,33.8848,295188.0
2020-06-19 10:30:00,36.07,36.08,35.91,36.0,276966.0,33.8942,33.9036,33.7438,33.8284,276966.0
2020-06-19 10:40:00,35.99,36.13,35.87,36.12,222307.0,33.819,33.9505,33.7062,33.9411,222307.0
2020-06-19 10:50:00,36.11,36.15,35.97,36.06,242395.0,33.9318,33.9693,33.8002,33.8848,242395.0
2020-06-19 11:00:00,36.06,36.09,35.96,36.02,130462.0,33.8848,33.913,33.7908,33.8472,130462.0
2020-06-19 11:10:00,36.02,36.25,36.01,36.16,215116.0,33.8472,34.0633,33.8378,33.9787,215116.0
2020-06-19 11:20:00,36.14,36.15,35.98,36.0,202792.0,33.9599,33.9693,33.8096,33.8284,202792.0
2020-06-19 11:30:00,35.99,36.06,35.87,35.89,216258.0,33.819,33.8848,33.7062,33.725,216258.0
2020-06-19 11:40:00,35.89,35.9,35.77,35.81,254456.0,33.725,33.7344,33.6123,33.6498,254456.0
2020-06-19 11:50:00,35.8,35.93,35.8,35.9,133909.0,33.6405,33.7626,33.6405,33.7344,133909.0
2020-06-19 12:00:00,35.9,35.91,35.73,35.74,266500.0,33.7344,33.7438,33.5747,33.5841,266500.0
2020-06-19 12:10:00,35.74,35.81,35.23,35.25,456298.0,33.5841,33.6498,33.1048,33.1236,456298.0
2020-06-19 12:20:00,35.24,35.33,35.03,35.33,626326.0,33.1142,33.1988,32.9169,33.1988,626326.0
2020-06-19 12:30:00,35.31,35.42,35.16,35.16,244155.0,33.18,33.2834,33.0391,33.0391,244155.0
2020-06-19 12:40:00,35.17,35.33,35.1,35.32,227470.0,33.0485,33.1988,32.9827,33.1894,227470.0
2020-06-19 12:50:00,35.33,35.46,35.23,35.39,172229.0,33.1988,33.321,33.1048,33.2552,172229.0
2020-06-19 13:00:00,35.39,35.43,35.05,35.1,263772.0,33.2552,33.2928,32.9357,32.9827,263772.0
2020-06-19 13:10:00,35.09,35.15,34.88,34.98,459634.0,32.9733,33.0297,32.7759,32.8699,459634.0
2020-06-19 13:20:00,34.97,34.99,34.74,34.84,331064.0,32.8605,32.8793,32.6444,32.7384,331064.0
2020-06-19 13:30:00,34.83,34.84,34.57,34.73,319473.0,32.729,32.7384,32.4846,32.635,319473.0
2020-06-19 13:40:00,34.73,34.87,34.53,34.6,463383.0,32.635,32.7666,32.4471,32.5128,463383.0
2020-06-19 13:50:00,34.61,34.69,34.35,34.35,435512.0,32.5222,32.5974,32.2779,32.2779,435512.0
2020-06-19 14:00:00,34.35,34.48,34.25,34.27,323646.0,32.2779,32.4001,32.184,32.2027,323646.0
2020-06-19 14:10:00,34.28,34.38,33.95,34.3,790528.0,32.2121,32.3061,31.902,32.2309,790528.0
2020-06-19 14:20:00,34.3,34.6,34.29,34.55,362371.0,32.2309,32.5128,32.2215,32.4659,362371.0
2020-06-19 14:30:00,34.55,34.83,34.49,34.74,257118.0,32.4659,32.729,32.4095,32.6444,257118.0
2020-06-19 14:40:00,34.74,34.89,34.66,34.77,321081.0,32.6444,32.7853,32.5692,32.6726,321081.0
2020-06-19 14:50:00,34.78,34.9,34.72,34.89,238086.0,32.682,32.7947,32.6256,32.7853,238086.0
2020-06-19 15:00:00,34.88,34.91,34.74,34.76,280429.0,32.7759,32.8041,32.6444,32.6632,280429.0
2020-06-19 15:10:00,34.76,34.96,34.71,34.89,342848.0,32.6632,32.8511,32.6162,32.7853,342848.0
2020-06-19 15:20:00,34.89,34.92,34.75,34.77,225189.0,32.7853,32.8135,32.6538,32.6726,225189.0
2020-06-19 15:30:00,34.77,34.88,34.7,34.72,258146.0,32.6726,32.7759,32.6068,32.6256,258146.0
2020-06-19 15:40:00,34.7,34.87,34.62,34.67,482859.0,32.6068,32.7666,32.5316,32.5786,482859.0
2020-06-19 15:50:00,34.65,34.71,34.53,34.53,1152856.0,32.5598,32.6162,32.4471,32.4471,1152856.0
2020-06-22 09:30:00,34.03,34.17,33.64,33.92,941731.0,31.9772,32.1088,31.6107,31.8739,941731.0
2020-06-22 09:40:00,33.91,34.6,33.75,34.47,577905.0,31.8645,32.5128,31.7141,32.3907,577905.0
2020-06-22 09:50:00,34.47,34.72,34.34,34.38,582150.0,32.3907,32.6256,32.2685,32.3061,582150.0
2020-06-22 10:00:00,34.4,34.54,34.26,34.3,297903.0,32.3249,32.4565,32.1933,32.2309,297903.0
2020-06-22 10:10:00,34.3,34.48,34.23,34.3,507167.0,32.2309,32.4001,32.1652,32.2309,507167.0
2020-06-22 10:20:00,34.31,34.55,34.3,34.5,368689.0,32.2403,32.4659,32.2309,32.4189,368689.0
2020-06-22 10:30:00,34.49,34.5,34.16,34.3,459288.0,32.4095,32.4189,32.0994,32.2309,459288.0
2020-06-22 10:40:00,34.3,34.45,34.07,34.09,294099.0,32.2309,32.3719,32.0148,32.0336,294099.0
2020-06-22 10:50:00,34.08,34.13,33.97,34.07,439670.0,32.0242,32.0712,31.9208,32.0148,439670.0
2020-06-22 11:00:00,34.06,34.29,33.99,34.2,291360.0,32.0054,32.2215,31.9396,32.137,291360.0
2020-06-22 11:10:00,34.2,34.35,34.11,34.27,308402.0,32.137,32.2779,32.0524,32.2027,308402.0
2020-06-22 11:20:00,34.25,34.42,34.23,34.32,187640.0,32.184,32.3437,32.1652,32.2497,187640.0
2020-06-22 11:30:00,34.32,34.33,34.18,34.23,208489.0,32.2497,32.2591,32.1182,32.1652,208489.0
2020-06-22 11:40:00,34.22,34.25,34.08,34.2,158133.0,32.1558,32.184,32.0242,32.137,158133.0
2020-06-22 11:50:00,34.2,34.29,34.17,34.21,171373.0,32.137,32.2215,32.1088,32.1464,171373.0
2020-06-22 12:00:00,34.21,34.38,34.2,34.32,203335.0,32.1464,32.3061,32.137,32.2497,203335.0
2020-06-22 12:10:00,34.32,34.37,34.26,34.29,163950.0,32.2497,32.2967,32.1933,32.2215,163950.0
2020-06-22 12:20:00,34.29,34.38,34.26,34.29,201747.0,32.2215,32.3061,32.1933,32.2215,201747.0
2020-06-22 12:30:00,34.3,34.43,34.26,34.41,144786.0,32.2309,32.3531,32.1933,32.3343,144786.0
2020-06-22 12:40:00,34.42,34.6,34.38,34.52,232725.0,32.3437,32.5128,32.3061,32.4377,232725.0
2020-06-22 12:50:00,34.53,34.71,34.46,34.66,256073.0,32.4471,32.6162,32.3813,32.5692,256073.0
2020-06-22 13:00:00,34.66,34.8,34.6,34.74,284434.0,32.5692,32.7008,32.5128,32.6444,284434.0
2020-06-22 13:10:00,34.74,34.78,34.56,34.56,164259.0,32.6444,32.682,32.4753,32.4753,164259.0
2020-06-22 13:20:00,34.57,34.68,34.51,34.58,166069.0,32.4846,32.588,32.4283,32.494,166069.0
2020-06-22 13:30:00,34.59,34.64,34.54,34.61,201046.0,32.5034,32.5504,32.4565,32.5222,201046.0
2020-06-22 13:40:00,34.61,34.82,34.6,34.79,258453.0,32.5222,32.7196,32.5128,32.6914,258453.0
2020-06-22 13:50:00,34.78,34.78,34.5,34.5,259083.0,32.682,32.682,32.4189,32.4189,259083.0
2020-06-22 14:00:00,34.51,34.55,34.45,34.48,197318.0,32.4283,32.4659,32.3719,32.4001,197318.0
2020-06-22 14:10:00,34.49,34.49,34.17,34.19,380626.0,32.4095,32.4095,32.1088,32.1276,380626.0
2020-06-22 14:20:00,34.19,34.33,34.19,34.22,274828.0,32.1276,32.2591,32.1276,32.1558,274828.0
2020-06-22 14:30:00,34.21,34.4,34.2,34.37,203655.0,32.1464,32.3249,32.137,32.2967,203655.0
2020-06-22 14:40:00,34.37,34.41,34.32,34.36,195452.0,32.2967,32.3343,32.2497,32.2873,195452.0
2020-06-22 14:50:00,34.36,34.52,34.32,34.49,157506.0,32.2873,32.4377,32.2497,32.4095,157506.0
2020-06-22 15:00:00,34.49,34.51,34.35,34.4,175546.0,32.4095,32.4283,32.2779,32.3249,175546.0
2020-06-22 15:10:00,34.4,34.44,34.17,34.18,244503.0,32.3249,32.3625,32.1088,32.1182,244503.0
2020-06-22 15:20:00,34.18,34.29,34.09,34.26,340537.0,32.1182,32.2215,32.0336,32.1933,340537.0
2020-06-22 15:30:00,34.27,34.32,34.21,34.29,219359.0,32.2027,32.2497,32.1464,32.2215,219359.0
2020-06-22 15:40:00,34.29,34.39,34.26,34.28,408768.0,32.2215,32.3155,32.1933,32.2121,408768.0
2020-06-22 15:50:00,34.28,34.39,34.27,34.33,787141.0,32.2121,32.3155,32.2027,32.2591,787141.0
2020-06-23 09:30:00,34.78,34.78,34.38,34.44,664203.0,32.682,32.682,32.3061,32.3625,664203.0
2020-06-23 09:40:00,34.44,34.63,34.26,34.3,453520.0,32.3625,32.541,32.1933,32.2309,453520.0
2020-06-23 09:50:00,34.3,34.44,34.18,34.35,364788.0,32.2309,32.3625,32.1182,32.2779,364788.0
2020-06-23 10:00:00,34.34,34.52,34.23,34.34,335782.0,32.2685,32.4377,32.1652,32.2685,335782.0
2020-06-23 10:10:00,34.33,34.36,34.22,34.3,263791.0,32.2591,32.2873,32.1558,32.2309,263791.0
2020-06-23 10:20:00,34.31,34.33,34.05,34.12,311984.0,32.2403,32.2591,31.996,32.0618,311984.0
2020-06-23 10:30:00,34.12,34.14,33.99,34.1,370104.0,32.0618,32.0806,31.9396,32.043,370104.0
2020-06-23 10:40:00,34.1,34.31,34.08,34.3,455922.0,32.043,32.2403,32.0242,32.2309,455922.0
2020-06-23 10:50:00,34.29,34.31,34.13,34.15,236372.0,32.2215,32.2403,32.0712,32.09,236372.0
2020-06-23 11:00:00,34.14,34.25,34.07,34.2,186239.0,32.0806,32.184,32.0148,32.137,186239.0
2020-06-23 11:10:00,34.21,34.28,34.09,34.11,194019.0,32.1464,32.2121,32.0336,32.0524,194019.0
2020-06-23 11:20:00,34.11,34.23,34.0,34.02,284020.0,32.0524,32.1652,31.949,31.9678,284020.0
2020-06-23 11:30:00,34.02,34.09,33.96,34.05,222487.0,31.9678,32.0336,31.9114,31.996,222487.0
2020-06-23 11:40:00,34.06,34.07,33.88,33.91,374850.0,32.0054,32.0148,31.8363,31.8645,374850.0
2020-06-23 11:50:00,33.91,34.08,33.85,34.06,226942.0,31.8645,32.0242,31.8081,32.0054,226942.0
2020-06-23 12:00:00,34.07,34.17,34.05,34.14,158189.0,32.0148,32.1088,31.996,32.0806,158189.0
2020-06-23 12:10:00,34.14,34.24,34.12,34.19,219163.0,32.0806,32.1746,32.0618,32.1276,219163.0
2020-06-23 12:20:00,34.18,34.27,34.15,34.19,161912.0,32.1182,32.2027,32.09,32.1276,161912.0
2020-06-23 12:30:00,34.19,34.29,34.13,34.25,230835.0,32.1276,32.2215,32.0712,32.184,230835.0
2020-06-23 12:40:00,34.25,34.36,34.2,34.36,155826.0,32.184,32.2873,32.137,32.2873,155826.0
2020-06-23 12:50:00,34.36,34.4,34.3,34.3,192683.0,32.2873,32.3249,32.2309,32.2309,192683.0
2020-06-23 13:00:00,34.31,34.43,34.3,34.42,91805.0,32.2403,32.3531,32.2309,32.3437,91805.0
2020-06-23 13:10:00,34.43,34.52,34.41,34.47,234595.0,32.3531,32.4377,32.3343,32.3907,234595.0
2020-06-23 13:20:00,34.48,34.53,34.38,34.44,247143.0,32.4001,32.4471,32.3061,32.3625,247143.0
2020-06-23 13:30:00,34.44,34.45,34.3,34.33,205421.0,32.3625,32.3719,32.2309,32.2591,205421.0
2020-06-23 13:40:00,34.34,34.36,34.2,34.2,339029.0,32.2685,32.2873,32.137,32.137,339029.0
2020-06-23 13:50:00,34.21,34.28,34.15,34.28,154427.0,32.1464,32.2121,32.09,32.2121,154427.0
2020-06-23 14:00:00,34.28,34.39,34.21,34.37,257598.0,32.2121,32.3155,32.1464,32.2967,257598.0
2020-06-23 14:10:00,34.39,34.42,34.3,34.41,250046.0,32.3155,32.3437,32.2309,32.3343,250046.0
2020-06-23 14:20:00,34.42,34.63,34.41,34.62,299791.0,32.3437,32.541,32.3343,32.5316,299791.0
2020-06-23 14:30:00,34.62,34.66,34.57,34.65,272249.0,32.5316,32.5692,32.4846,32.5598,272249.0
2020-06-23 14:40:00,34.66,34.67,34.48,34.54,278185.0,32.5692,32.5786,32.4001,32.4565,278185.0
2020-06-23 14:50:00,34.55,34.57,34.46,34.49,311855.0,32.4659,32.4846,32.3813,32.4095,311855.0
2020-06-23 15:00:00,34.48,34.52,34.34,34.51,256251.0,32.4001,32.4377,32.2685,32.4283,256251.0
2020-06-23 15:10:00,34.52,34.74,34.5,34.72,336966.0,32.4377,32.6444,32.4189,32.6256,336966.0
2020-06-23 15:20:00,34.73,34.75,34.65,34.65,305723.0,32.635,32.6538,32.5598,32.5598,305723.0
2020-06-23 15:30:00,34.65,34.76,34.63,34.74,276553.0,32.5598,32.6632,32.541,32.6444,276553.0
2020-06-23 15:40:00,34.73,34.8,34.67,34.69,492086.0,32.635,32.7008,32.5786,32.5974,492086.0
2020-06-23 15:50:00,34.7,34.75,34.61,34.75,939939.0,32.6068,32.6538,32.5222,32.6538,939939.0
2020-06-24 09:30:00,34.0,34.27,33.86,34.09,693029.0,31.949,32.2027,31.8175,32.0336,693029.0
2020-06-24 09:40:00,34.06,34.13,33.77,33.77,466664.0,32.0054,32.0712,31.7329,31.7329,466664.0
2020-06-24 09:50:00,33.79,33.9,33.51,33.55,575911.0,31.7517,31.8551,31.4886,31.5262,575911.0
2020-06-24 10:00:00,33.55,33.76,33.54,33.61,511690.0,31.5262,31.7235,31.5168,31.5826,511690.0
2020-06-24 10:10:00,33.62,33.7,33.4,33.44,520195.0,31.592,31.6671,31.3852,31.4228,520195.0
2020-06-24 10:20:00,33.44,33.69,33.42,33.56,385651.0,31.4228,31.6577,31.404,31.5356,385651.0
2020-06-24 10:30:00,33.57,33.58,33.04,33.07,626376.0,31.545,31.5544,31.0469,31.0751,626376.0
2020-06-24 10:40:00,33.07,33.23,32.96,33.05,721595.0,31.0751,31.2255,30.9718,31.0563,721595.0
2020-06-24 10:50:00,33.05,33.22,33.0,33.2,398707.0,31.0563,31.2161,31.0094,31.1973,398707.0
2020-06-24 11:00:00,33.19,33.39,33.13,33.22,388441.0,31.1879,31.3758,31.1315,31.2161,388441.0
2020-06-24 11:10:00,33.21,33.28,33.05,33.06,341806.0,31.2067,31.2725,31.0563,31.0657,341806.0
2020-06-24 11:20:00,33.08,33.08,32.87,32.96,469204.0,31.0845,31.0845,30.8872,30.9718,469204.0
2020-06-24 11:30:00,32.95,32.96,32.61,32.61,468995.0,30.9624,30.9718,30.6429,30.6429,468995.0
2020-06-24 11:40:00,32.61,32.65,32.26,32.29,741475.0,30.6429,30.6805,30.314,30.3422,741475.0
2020-06-24 11:50:00,32.29,32.52,32.26,32.43,728587.0,30.3422,30.5583,30.314,30.4737,728587.0
2020-06-24 12:00:00,32.44,32.6,32.32,32.36,543255.0,30.4831,30.6335,30.3704,30.408,543255.0
2020-06-24 12:10:00,32.36,32.55,32.32,32.52,318735.0,30.408,30.5865,30.3704,30.5583,318735.0
2020-06-24 12:20:00,32.53,32.59,32.45,32.49,247281.0,30.5677,30.6241,30.4925,30.5301,247281.0
2020-06-24 12:30:00,32.51,32.51,32.36,32.43,163184.0,30.5489,30.5489,30.408,30.4737,163184.0
2020-06-24 12:40:00,32.42,32.65,32.39,32.58,209056.0,30.4643,30.6805,30.4362,30.6147,209056.0
2020-06-24 12:50:00,32.57,32.73,32.56,32.73,205516.0,30.6053,30.7556,30.5959,30.7556,205516.0
2020-06-24 13:00:00,32.72,32.79,32.7,32.73,213334.0,30.7462,30.812,30.7275,30.7556,213334.0
2020-06-24 13:10:00,32.73,32.79,32.61,32.75,169466.0,30.7556,30.812,30.6429,30.7744,169466.0
2020-06-24 13:20:00,32.73,32.73,32.53,32.55,178423.0,30.7556,30.7556,30.5677,30.5865,178423.0
2020-06-24 13:30:00,32.54,32.58,32.44,32.47,231980.0,30.5771,30.6147,30.4831,30.5113,231980.0
2020-06-24 13:40:00,32.47,32.57,32.36,32.47,198931.0,30.5113,30.6053,30.408,30.5113,198931.0
2020-06-24 13:50:00,32.46,32.6,32.4,32.59,186741.0,30.5019,30.6335,30.4455,30.6241,186741.0
2020-06-24 14:00:00,32.59,32.66,32.5,32.66,205958.0,30.6241,30.6899,30.5395,30.6899,205958.0
2020-06-24 14:10:00,32.66,32.67,32.55,32.57,231004.0,30.6899,30.6993,30.5865,30.6053,231004.0
2020-06-24 14:20:00,32.57,32.67,32.53,32.64,247201.0,30.6053,30.6993,30.5677,30.6711,247201.0
2020-06-24 14:30:00,32.63,32.69,32.57,32.64,191185.0,30.6617,30.7181,30.6053,30.6711,191185.0
2020-06-24 14:40:00,32.63,32.66,32.44,32.47,333829.0,30.6617,30.6899,30.4831,30.5113,333829.0
2020-06-24 14:50:00,32.46,32.48,32.3,32.32,421866.0,30.5019,30.5207,30.3516,30.3704,421866.0
2020-06-24 15:00:00,32.33,32.47,32.32,32.41,210969.0,30.3798,30.5113,30.3704,30.4549,210969.0
2020-06-24 15:10:00,32.41,32.56,32.37,32.55,272647.0,30.4549,30.5959,30.4174,30.5865,272647.0
2020-06-24 15:20:00,32.55,32.64,32.51,32.53,284085.0,30.5865,30.6711,30.5489,30.5677,284085.0
2020-06-24 15:30:00,32.53,32.61,32.44,32.47,316328.0,30.5677,30.6429,30.4831,30.5113,316328.0
2020-06-24 15:40:00,32.47,32.63,32.45,32.58,540594.0,30.5113,30.6617,30.4925,30.6147,540594.0
2020-06-24 15:50:00,32.58,32.59,32.23,32.27,1439786.0,30.6147,30.6241,30.2858,30.3234,1439786.0
2020-06-25 09:30:00,31.19,31.68,30.94,31.65,1616963.0,29.3085,29.769,29.0736,29.7408,1616963.0
2020-06-25 09:40:00,31.64,31.72,31.24,31.62,830402.0,29.7314,29.8066,29.3555,29.7126,830402.0
2020-06-25 09:50:00,31.6,32.19,31.6,32.16,619251.0,29.6938,30.2482,29.6938,30.22,619251.0
2020-06-25 10:00:00,32.15,32.46,32.09,32.37,930126.0,30.2106,30.5019,30.1542,30.4174,930126.0
2020-06-25 10:10:00,32.38,32.86,32.31,32.57,848969.0,30.4268,30.8778,30.361,30.6053,848969.0
2020-06-25 10:20:00,32.58,32.91,32.57,32.9,684142.0,30.6147,30.9248,30.6053,30.9154,684142.0
2020-06-25 10:30:00,32.91,32.96,32.49,32.59,552283.0,30.9248,30.9718,30.5301,30.6241,552283.0
2020-06-25 10:40:00,32.59,32.65,32.35,32.41,524822.0,30.6241,30.6805,30.3986,30.4549,524822.0
2020-06-25 10:50:00,32.41,32.61,32.34,32.58,313738.0,30.4549,30.6429,30.3892,30.6147,313738.0
2020-06-25 11:00:00,32.58,32.6,32.31,32.37,273041.0,30.6147,30.6335,30.361,30.4174,273041.0
2020-06-25 11:10:00,32.37,32.7,32.37,32.59,347756.0,30.4174,30.7275,30.4174,30.6241,347756.0
2020-06-25 11:20:00,32.57,32.59,32.45,32.5,204121.0,30.6053,30.6241,30.4925,30.5395,204121.0
2020-06-25 11:30:00,32.51,32.58,32.07,32.21,627362.0,30.5489,30.6147,30.1355,30.267,627362.0
2020-06-25 11:40:00,32.2,32.38,32.13,32.37,257413.0,30.2576,30.4268,30.1918,30.4174,257413.0
2020-06-25 11:50:00,32.36,32.45,32.33,32.39,178737.0,30.408,30.4925,30.3798,30.4362,178737.0
2020-06-25 12:00:00,32.4,32.52,32.39,32.45,235858.0,30.4455,30.5583,30.4362,30.4925,235858.0
2020-06-25 12:10:00,32.44,32.58,32.41,32.54,214263.0,30.4831,30.6147,30.4549,30.5771,214263.0
2020-06-25 12:20:00,32.54,32.72,32.51,32.54,338069.0,30.5771,30.7462,30.5489,30.5771,338069.0
2020-06-25 12:30:00,32.54,32.62,32.41,32.57,369239.0,30.5771,30.6523,30.4549,30.6053,369239.0
2020-06-25 12:40:00,32.56,32.65,32.5,32.51,146764.0,30.5959,30.6805,30.5395,30.5489,146764.0
2020-06-25 12:50:00,32.5,32.52,32.41,32.44,175143.0,30.5395,30.5583,30.4549,30.4831,175143.0
2020-06-25 13:00:00,32.43,32.43,32.28,32.29,277495.0,30.4737,30.4737,30.3328,30.3422,277495.0
2020-06-25 13:10:00,32.29,32.38,32.23,32.34,155303.0,30.3422,30.4268,30.2858,30.3892,155303.0
2020-06-25 13:20:00,32.34,32.51,32.31,32.46,167716.0,30.3892,30.5489,30.361,30.5019,167716.0
2020-06-25 13:30:00,32.46,32.53,32.37,32.52,130898.0,30.5019,30.5677,30.4174,30.5583,130898.0
2020-06-25 13:40:00,32.52,32.56,32.46,32.49,186827.0,30.5583,30.5959,30.5019,30.5301,186827.0
2020-06-25 13:50:00,32.5,32.51,32.43,32.45,192869.0,30.5395,30.5489,30.4737,30.4925,192869.0
2020-06-25 14:00:00,32.45,32.47,32.27,32.29,277461.0,30.4925,30.5113,30.3234,30.3422,277461.0
2020-06-25 14:10:00,32.28,32.49,32.27,32.44,186563.0,30.3328,30.5301,30.3234,30.4831,186563.0
2020-06-25 14:20:00,32.44,32.45,32.27,32.4,278576.0,30.4831,30.4925,30.3234,30.4455,278576.0
2020-06-25 14:30:00,32.4,32.4,32.21,32.28,224790.0,30.4455,30.4455,30.267,30.3328,224790.0
2020-06-25 14:40:00,32.27,32.38,32.26,32.37,182270.0,30.3234,30.4268,30.314,30.4174,182270.0
2020-06-25 14:50:00,32.36,32.45,32.36,32.37,162831.0,30.408,30.4925,30.408,30.4174,162831.0
2020-06-25 15:00:00,32.37,32.64,32.33,32.55,377332.0,30.4174,30.6711,30.3798,30.5865,377332.0
2020-06-25 15:10:00,32.55,32.7,32.51,32.64,267794.0,30.5865,30.7275,30.5489,30.6711,267794.0
2020-06-25 15:20:00,32.64,32.97,32.62,32.94,307001.0,30.6711,30.9812,30.6523,30.953,307001.0
2020-06-25 15:30:00,32.94,33.06,32.83,32.9,495944.0,30.953,31.0657,30.8496,30.9154,495944.0
2020-06-25 15:40:00,32.91,33.05,32.84,32.86,411163.0,30.9248,31.0563,30.859,30.8778,411163.0
2020-06-25 15:50:00,32.87,33.03,32.85,32.94,840264.0,30.8872,31.0375,30.8684,30.953,840264.0
2020-06-26 09:30:00,33.2,33.2,32.63,32.97,622742.0,31.1973,31.1973,30.6617,30.9812,622742.0
2020-06-26 09:40:00,32.96,33.03,32.36,32.51,449987.0,30.9718,31.0375,30.408,30.5489,449987.0
2020-06-26 09:50:00,32.5,32.5,32.1,32.27,597655.0,30.5395,30.5395,30.1636,30.3234,597655.0
2020-06-26 10:00:00,32.26,32.35,31.95,32.09,415778.0,30.314,30.3986,30.0227,30.1542,415778.0
2020-06-26 10:10:00,32.1,32.11,31.9,32.04,313715.0,30.1636,30.173,29.9757,30.1073,313715.0
2020-06-26 10:20:00,32.05,32.08,31.82,31.98,522793.0,30.1167,30.1449,29.9005,30.0509,522793.0
2020-06-26 10:30:00,31.96,32.05,31.47,31.48,461964.0,30.0321,30.1167,29.5716,29.581,461964.0
2020-06-26 10:40:00,31.47,31.82,31.46,31.59,483268.0,29.5716,29.9005,29.5623,29.6844,483268.0
2020-06-26 10:50:00,31.59,31.82,31.52,31.75,407344.0,29.6844,29.9005,29.6186,29.8348,407344.0
2020-06-26 11:00:00,31.76,31.85,31.69,31.74,300004.0,29.8442,29.9287,29.7784,29.8254,300004.0
2020-06-26 11:10:00,31.73,31.73,31.5,31.61,368227.0,29.816,29.816,29.5998,29.7032,368227.0
2020-06-26 11:20:00,31.61,31.74,31.5,31.55,221542.0,29.7032,29.8254,29.5998,29.6468,221542.0
2020-06-26 11:30:00,31.56,31.69,31.51,31.65,166141.0,29.6562,29.7784,29.6092,29.7408,166141.0
2020-06-26 11:40:00,31.64,31.68,31.53,31.65,130887.0,29.7314,29.769,29.628,29.7408,130887.0
2020-06-26 11:50:00,31.65,31.69,31.57,31.64,186027.0,29.7408,29.7784,29.6656,29.7314,186027.0
2020-06-26 12:00:00,31.64,31.65,31.55,31.58,123276.0,29.7314,29.7408,29.6468,29.675,123276.0
2020-06-26 12:10:00,31.58,31.65,31.5,31.52,237053.0,29.675,29.7408,29.5998,29.6186,237053.0
2020-06-26 12:20:00,31.52,31.75,31.43,31.73,296105.0,29.6186,29.8348,29.5341,29.816,296105.0
2020-06-26 12:30:00,31.73,31.86,31.61,31.84,286747.0,29.816,29.9381,29.7032,29.9193,286747.0
2020-06-26 12:40:00,31.85,31.89,31.77,31.82,196968.0,29.9287,29.9663,29.8536,29.9005,196968.0
2020-06-26 12:50:00,31.82,31.82,31.63,31.74,228250.0,29.9005,29.9005,29.722,29.8254,228250.0
2020-06-26 13:00:00,31.75,31.83,31.69,31.77,128541.0,29.8348,29.9099,29.7784,29.8536,128541.0
2020-06-26 13:10:00,31.76,31.8,31.6,31.62,186049.0,29.8442,29.8817,29.6938,29.7126,186049.0
2020-06-26 13:20:00,31.62,31.66,31.47,31.48,223290.0,29.7126,29.7502,29.5716,29.581,223290.0
2020-06-26 13:30:00,31.49,31.6,31.45,31.57,187851.0,29.5904,29.6938,29.5529,29.6656,187851.0
2020-06-26 13:40:00,31.56,31.59,31.48,31.55,154215.0,29.6562,29.6844,29.581,29.6468,154215.0
2020-06-26 13:50:00,31.55,31.57,31.48,31.51,161521.0,29.6468,29.6656,29.581,29.6092,161521.0
2020-06-26 14:00:00,31.5,31.57,31.42,31.44,241068.0,29.5998,29.6656,29.5247,29.5435,241068.0
2020-06-26 14:10:00,31.45,31.51,31.29,31.34,197247.0,29.5529,29.6092,29.4025,29.4495,197247.0
2020-06-26 14:20:00,31.34,31.41,31.23,31.29,268456.0,29.4495,29.5153,29.3461,29.4025,268456.0
2020-06-26 14:30:00,31.29,31.39,31.25,31.27,210334.0,29.4025,29.4965,29.3649,29.3837,210334.0
2020-06-26 14:40:00,31.27,31.37,31.18,31.23,283610.0,29.3837,29.4777,29.2991,29.3461,283610.0
2020-06-26 14:50:00,31.23,31.42,31.23,31.36,246491.0,29.3461,29.5247,29.3461,29.4683,246491.0
2020-06-26 15:00:00,31.36,31.46,31.33,31.38,170836.0,29.4683,29.5623,29.4401,29.4871,170836.0
2020-06-26 15:10:00,31.38,31.48,31.33,31.38,241415.0,29.4871,29.581,29.4401,29.4871,241415.0
2020-06-26 15:20:00,31.39,31.49,31.31,31.47,269604.0,29.4965,29.5904,29.4213,29.5716,269604.0
2020-06-26 15:30:00,31.46,31.47,31.32,31.42,338122.0,29.5623,29.5716,29.4307,29.5247,338122.0
2020-06-26 15:40:00,31.42,31.76,31.39,31.75,658352.0,29.5247,29.8442,29.4965,29.8348,658352.0
2020-06-26 15:50:00,31.76,32.0,31.74,31.95,997467.0,29.8442,30.0697,29.8254,30.0227,997467.0
2020-06-29 09:30:00,33.15,33.33,32.33,32.7,1669994.0,31.1503,31.3194,30.3798,30.7275,1669994.0
2020-06-29 09:40:00,32.7,32.88,32.41,32.87,727372.0,30.7275,30.8966,30.4549,30.8872,727372.0
2020-06-29 09:50:00,32.88,33.49,32.83,33.23,1125840.0,30.8966,31.4698,30.8496,31.2255,1125840.0
2020-06-29 10:00:00,33.24,33.77,33.16,33.69,822128.0,31.2349,31.7329,31.1597,31.6577,822128.0
2020-06-29 10:10:00,33.7,33.75,33.45,33.68,513400.0,31.6671,31.7141,31.4322,31.6483,513400.0
2020-06-29 10:20:00,33.68,33.95,33.55,33.92,567849.0,31.6483,31.902,31.5262,31.8739,567849.0
2020-06-29 10:30:00,33.91,34.17,33.87,34.17,752600.0,31.8645,32.1088,31.8269,32.1088,752600.0
2020-06-29 10:40:00,34.17,34.21,34.01,34.08,505507.0,32.1088,32.1464,31.9584,32.0242,505507.0
2020-06-29 10:50:00,34.08,34.26,33.98,34.1,570359.0,32.0242,32.1933,31.9302,32.043,570359.0
2020-06-29 11:00:00,34.1,34.24,34.06,34.09,387841.0,32.043,32.1746,32.0054,32.0336,387841.0
2020-06-29 11:10:00,34.09,34.09,33.92,33.99,634248.0,32.0336,32.0336,31.8739,31.9396,634248.0
2020-06-29 11:20:00,34.0,34.28,33.95,34.25,434674.0,31.949,32.2121,31.902,32.184,434674.0
2020-06-29 11:30:00,34.24,34.5,34.23,34.39,535541.0,32.1746,32.4189,32.1652,32.3155,535541.0
2020-06-29 11:40:00,34.39,34.59,34.35,34.46,467474.0,32.3155,32.5034,32.2779,32.3813,467474.0
2020-06-29 11:50:00,34.46,34.48,34.27,34.27,379068.0,32.3813,32.4001,32.2027,32.2027,379068.0
2020-06-29 12:00:00,34.28,34.42,34.25,34.28,435415.0,32.2121,32.3437,32.184,32.2121,435415.0
2020-06-29 12:10:00,34.28,34.51,34.15,34.49,756793.0,32.2121,32.4283,32.09,32.4095,756793.0
2020-06-29 12:20:00,34.5,34.66,34.45,34.65,528699.0,32.4189,32.5692,32.3719,32.5598,528699.0
2020-06-29 12:30:00,34.66,34.97,34.65,34.93,976538.0,32.5692,32.8605,32.5598,32.8229,976538.0
2020-06-29 12:40:00,34.92,35.18,34.9,35.05,766509.0,32.8135,33.0579,32.7947,32.9357,766509.0
2020-06-29 12:50:00,35.04,35.24,34.89,35.01,598683.0,32.9263,33.1142,32.7853,32.8981,598683.0
2020-06-29 13:00:00,35.02,35.07,34.7,34.74,737157.0,32.9075,32.9545,32.6068,32.6444,737157.0
2020-06-29 13:10:00,34.75,34.95,34.74,34.95,360861.0,32.6538,32.8417,32.6444,32.8417,360861.0
2020-06-29 13:20:00,34.95,35.26,34.94,35.13,577334.0,32.8417,33.133,32.8323,33.0109,577334.0
2020-06-29 13:30:00,35.13,35.36,35.12,35.34,602363.0,33.0109,33.227,33.0015,33.2082,602363.0
2020-06-29 13:40:00,35.33,35.34,34.96,34.98,434578.0,33.1988,33.2082,32.8511,32.8699,434578.0
2020-06-29 13:50:00,34.97,35.07,34.84,34.94,371769.0,32.8605,32.9545,32.7384,32.8323,371769.0
2020-06-29 14:00:00,34.94,35.07,34.86,34.91,370224.0,32.8323,32.9545,32.7572,32.8041,370224.0
2020-06-29 14:10:00,34.91,35.07,34.91,34.95,330016.0,32.8041,32.9545,32.8041,32.8417,330016.0
2020-06-29 14:20:00,34.96,34.99,34.66,34.67,487461.0,32.8511,32.8793,32.5692,32.5786,487461.0
2020-06-29 14:30:00,34.68,34.75,34.5,34.65,590340.0,32.588,32.6538,32.4189,32.5598,590340.0
2020-06-29 14:40:00,34.66,34.94,34.64,34.86,471224.0,32.5692,32.8323,32.5504,32.7572,471224.0
2020-06-29 14:50:00,34.86,34.88,34.69,34.8,355635.0,32.7572,32.7759,32.5974,32.7008,355635.0
2020-06-29 15:00:00,34.8,34.84,34.66,34.73,190215.0,32.7008,32.7384,32.5692,32.635,190215.0
2020-06-29 15:10:00,34.73,34.96,34.64,34.94,308287.0,32.635,32.8511,32.5504,32.8323,308287.0
2020-06-29 15:20:00,34.94,35.04,34.94,34.98,365791.0,32.8323,32.9263,32.8323,32.8699,365791.0
2020-06-29 15:30:00,34.98,35.27,34.97,35.06,592001.0,32.8699,33.1424,32.8605,32.9451,592001.0
2020-06-29 15:40:00,35.05,35.09,34.83,34.88,447237.0,32.9357,32.9733,32.729,32.7759,447237.0
2020-06-29 15:50:00,34.88,35.04,34.87,35.04,941363.0,32.7759,32.9263,32.7666,32.9263,941363.0
2020-06-30 09:30:00,34.98,34.99,34.21,34.32,1494854.0,32.8699,32.8793,32.1464,32.2497,1494854.0
2020-06-30 09:40:00,34.31,34.34,33.65,33.75,1132840.0,32.2403,32.2685,31.6201,31.7141,1132840.0
2020-06-30 09:50:00,33.75,33.88,33.57,33.86,755432.0,31.7141,31.8363,31.545,31.8175,755432.0
2020-06-30 10:00:00,33.85,34.36,33.85,34.29,825753.0,31.8081,32.2873,31.8081,32.2215,825753.0
2020-06-30 10:10:00,34.29,34.31,33.92,34.09,506972.0,32.2215,32.2403,31.8739,32.0336,506972.0
2020-06-30 10:20:00,34.09,34.46,34.09,34.27,552830.0,32.0336,32.3813,32.0336,32.2027,552830.0
2020-06-30 10:30:00,34.27,34.35,34.1,34.15,336218.0,32.2027,32.2779,32.043,32.09,336218.0
2020-06-30 10:40:00,34.14,34.34,34.13,34.3,271687.0,32.0806,32.2685,32.0712,32.2309,271687.0
2020-06-30 10:50:00,34.29,34.57,34.27,34.53,414765.0,32.2215,32.4846,32.2027,32.4471,414765.0
2020-06-30 11:00:00,34.54,34.94,34.53,34.74,852233.0,32.4565,32.8323,32.4471,32.6444,852233.0
2020-06-30 11:10:00,34.75,34.83,34.61,34.76,509762.0,32.6538,32.729,32.5222,32.6632,509762.0
2020-06-30 11:20:00,34.75,34.79,34.61,34.63,293613.0,32.6538,32.6914,32.5222,32.541,293613.0
2020-06-30 11:30:00,34.64,34.67,34.41,34.53,363664.0,32.5504,32.5786,32.3343,32.4471,363664.0
2020-06-30 11:40:00,34.55,34.68,34.45,34.57,266485.0,32.4659,32.588,32.3719,32.4846,266485.0
2020-06-30 11:50:00,34.57,34.74,34.53,34.63,323196.0,32.4846,32.6444,32.4471,32.541,323196.0
2020-06-30 12:00:00,34.64,34.74,34.58,34.68,194985.0,32.5504,32.6444,32.494,32.588,194985.0
2020-06-30 12:10:00,34.67,34.78,34.66,34.72,231121.0,32.5786,32.682,32.5692,32.6256,231121.0
2020-06-30 12:20:00,34.72,34.72,34.55,34.55,245225.0,32.6256,32.6256,32.4659,32.4659,245225.0
2020-06-30 12:30:00,34.55,34.57,34.34,34.43,261409.0,32.4659,32.4846,32.2685,32.3531,261409.0
2020-06-30 12:40:00,34.43,34.45,34.28,34.37,301991.0,32.3531,32.3719,32.2121,32.2967,301991.0
2020-06-30 12:50:00,34.38,34.48,34.35,34.44,241620.0,32.3061,32.4001,32.2779,32.3625,241620.0
2020-06-30 13:00:00,34.45,34.52,34.41,34.45,325319.0,32.3719,32.4377,32.3343,32.3719,325319.0
2020-06-30 13:10:00,34.46,34.47,34.33,34.44,192962.0,32.3813,32.3907,32.2591,32.3625,192962.0
2020-06-30 13:20:00,34.43,34.54,34.42,34.5,174471.0,32.3531,32.4565,32.3437,32.4189,174471.0
2020-06-30 13:30:00,34.48,34.59,34.38,34.44,185843.0,32.4001,32.5034,32.3061,32.3625,185843.0
2020-06-30 13:40:00,34.43,34.5,34.34,34.44,196660.0,32.3531,32.4189,32.2685,32.3625,196660.0
2020-06-30 13:50:00,34.43,34.6,34.39,34.54,166893.0,32.3531,32.5128,32.3155,32.4565,166893.0
2020-06-30 14:00:00,34.55,34.66,34.48,34.64,240812.0,32.4659,32.5692,32.4001,32.5504,240812.0
2020-06-30 14:10:00,34.64,34.65,34.52,34.57,160614.0,32.5504,32.5598,32.4377,32.4846,160614.0
2020-06-30 14:20:00,34.57,34.67,34.54,34.67,160654.0,32.4846,32.5786,32.4565,32.5786,160654.0
2020-06-30 14:30:00,34.67,34.68,34.37,34.39,288515.0,32.5786,32.588,32.2967,32.3155,288515.0
2020-06-30 14:40:00,34.4,34.46,34.27,34.44,263337.0,32.3249,32.3813,32.2027,32.3625,263337.0
2020-06-30 14:50:00,34.45,34.46,34.35,34.42,154139.0,32.3719,32.3813,32.2779,32.3437,154139.0
2020-06-30 15:00:00,34.43,34.45,34.31,34.39,211538.0,32.3531,32.3719,32.2403,32.3155,211538.0
2020-06-30 15:10:00,34.38,34.58,34.34,34.55,271496.0,32.3061,32.494,32.2685,32.4659,271496.0
2020-06-30 15:20:00,34.55,34.59,34.47,34.53,288563.0,32.4659,32.5034,32.3907,32.4471,288563.0
2020-06-30 15:30:00,34.53,34.62,34.45,34.47,382337.0,32.4471,32.5316,32.3719,32.3907,382337.0
2020-06-30 15:40:00,34.48,34.5,34.27,34.3,420992.0,32.4001,32.4189,32.2027,32.2309,420992.0
2020-06-30 15:50:00,34.3,34.44,34.1,34.15,974948.0,32.2309,32.3625,32.043,32.09,974948.0
2020-07-01 09:30:00,35.05,35.52,34.56,35.31,1898328.0,32.9357,33.3773,32.4753,33.18,1898328.0
2020-07-01 09:40:00,35.29,35.6,35.08,35.12,923546.0,33.1612,33.4525,32.9639,33.0015,923546.0
2020-07-01 09:50:00,35.14,35.3,34.67,34.78,932239.0,33.0203,33.1706,32.5786,32.682,932239.0
2020-07-01 10:00:00,34.78,35.04,34.75,34.94,555065.0,32.682,32.9263,32.6538,32.8323,555065.0
2020-07-01 10:10:00,34.95,35.36,34.91,35.14,524887.0,32.8417,33.227,32.8041,33.0203,524887.0
2020-07-01 10:20:00,35.14,35.2,34.77,34.87,389700.0,33.0203,33.0766,32.6726,32.7666,389700.0
2020-07-01 10:30:00,34.87,34.97,34.58,34.73,407333.0,32.7666,32.8605,32.494,32.635,407333.0
2020-07-01 10:40:00,34.74,34.76,34.3,34.36,430206.0,32.6444,32.6632,32.2309,32.2873,430206.0
2020-07-01 10:50:00,34.36,34.52,34.31,34.48,369763.0,32.2873,32.4377,32.2403,32.4001,369763.0
2020-07-01 11:00:00,34.49,34.52,34.29,34.47,317008.0,32.4095,32.4377,32.2215,32.3907,317008.0
2020-07-01 11:10:00,34.46,34.47,34.09,34.14,417603.0,32.3813,32.3907,32.0336,32.0806,417603.0
2020-07-01 11:20:00,34.15,34.25,34.1,34.2,240703.0,32.09,32.184,32.043,32.137,240703.0
2020-07-01 11:30:00,34.21,34.29,34.11,34.15,273331.0,32.1464,32.2215,32.0524,32.09,273331.0
2020-07-01 11:40:00,34.16,34.28,34.06,34.25,299720.0,32.0994,32.2121,32.0054,32.184,299720.0
2020-07-01 11:50:00,34.24,34.4,34.2,34.4,274289.0,32.1746,32.3249,32.137,32.3249,274289.0
2020-07-01 12:00:00,34.4,34.42,34.3,34.34,191931.0,32.3249,32.3437,32.2309,32.2685,191931.0
2020-07-01 12:10:00,34.35,34.48,34.33,34.48,195155.0,32.2779,32.4001,32.2591,32.4001,195155.0
2020-07-01 12:20:00,34.47,34.53,34.34,34.38,222759.0,32.3907,32.4471,32.2685,32.3061,222759.0
2020-07-01 12:30:00,34.38,34.4,34.11,34.26,202397.0,32.3061,32.3249,32.0524,32.1933,202397.0
2020-07-01 12:40:00,34.27,34.31,34.08,34.18,142935.0,32.2027,32.2403,32.0242,32.1182,142935.0
2020-07-01 12:50:00,34.18,34.2,33.99,34.09,306005.0,32.1182,32.137,31.9396,32.0336,306005.0
2020-07-01 13:00:00,34.09,34.18,34.09,34.1,144930.0,32.0336,32.1182,32.0336,32.043,144930.0
2020-07-01 13:10:00,34.11,34.15,33.91,33.94,221302.0,32.0524,32.09,31.8645,31.8927,221302.0
2020-07-01 13:20:00,33.94,34.09,33.92,33.92,201775.0,31.8927,32.0336,31.8739,31.8739,201775.0
2020-07-01 13:30:00,33.92,34.02,33.85,34.0,241428.0,31.8739,31.9678,31.8081,31.949,241428.0
2020-07-01 13:40:00,34.0,34.0,33.74,33.82,243160.0,31.949,31.949,31.7047,31.7799,243160.0
2020-07-01 13:50:00,33.81,33.84,33.67,33.74,204995.0,31.7705,31.7987,31.6389,31.7047,204995.0
2020-07-01 14:00:00,33.75,33.92,33.75,33.84,285999.0,31.7141,31.8739,31.7141,31.7987,285999.0
2020-07-01 14:10:00,33.84,34.0,33.75,33.95,356351.0,31.7987,31.949,31.7141,31.902,356351.0
2020-07-01 14:20:00,33.95,33.96,33.8,33.82,95463.0,31.902,31.9114,31.7611,31.7799,95463.0
2020-07-01 14:30:00,33.82,33.84,33.7,33.71,153195.0,31.7799,31.7987,31.6671,31.6765,153195.0
2020-07-01 14:40:00,33.71,33.77,33.67,33.74,160783.0,31.6765,31.7329,31.6389,31.7047,160783.0
2020-07-01 14:50:00,33.75,33.9,33.74,33.89,163978.0,31.7141,31.8551,31.7047,31.8457,163978.0
2020-07-01 15:00:00,33.89,34.04,33.88,33.91,292863.0,31.8457,31.9866,31.8363,31.8645,292863.0
2020-07-01 15:10:00,33.91,34.0,33.82,34.0,234615.0,31.8645,31.949,31.7799,31.949,234615.0
2020-07-01 15:20:00,34.0,34.1,33.97,34.03,281756.0,31.949,32.043,31.9208,31.9772,281756.0
2020-07-01 15:30:00,34.04,34.07,33.83,33.83,195640.0,31.9866,32.0148,31.7893,31.7893,195640.0
2020-07-01 15:40:00,33.84,33.97,33.83,33.96,247091.0,31.7987,31.9208,31.7893,31.9114,247091.0
2020-07-01 15:50:00,33.96,33.98,33.77,33.8,538718.0,31.9114,31.9302,31.7329,31.7611,538718.0
2020-07-02 09:30:00,34.7,34.92,34.49,34.59,1108476.0,32.6068,32.8135,32.4095,32.5034,1108476.0
2020-07-02 09:40:00,34.59,34.69,34.23,34.69,775366.0,32.5034,32.5974,32.1652,32.5974,775366.0
2020-07-02 09:50:00,34.69,34.8,34.53,34.61,625918.0,32.5974,32.7008,32.4471,32.5222,625918.0
2020-07-02 10:00:00,34.6,34.64,34.42,34.58,296357.0,32.5128,32.5504,32.3437,32.494,296357.0
2020-07-02 10:10:00,34.59,34.61,34.36,34.43,317866.0,32.5034,32.5222,32.2873,32.3531,317866.0
2020-07-02 10:20:00,34.45,34.49,34.14,34.2,455801.0,32.3719,32.4095,32.0806,32.137,455801.0
2020-07-02 10:30:00,34.19,34.44,34.18,34.34,243340.0,32.1276,32.3625,32.1182,32.2685,243340.0
2020-07-02 10:40:00,34.34,34.49,34.29,34.3,277737.0,32.2685,32.4095,32.2215,32.2309,277737.0
2020-07-02 10:50:00,34.33,34.38,34.05,34.07,316966.0,32.2591,32.3061,31.996,32.0148,316966.0
2020-07-02 11:00:00,34.09,34.18,33.96,34.14,338334.0,32.0336,32.1182,31.9114,32.0806,338334.0
2020-07-02 11:10:00,34.14,34.16,33.97,34.11,218268.0,32.0806,32.0994,31.9208,32.0524,218268.0
2020-07-02 11:20:00,34.13,34.39,34.11,34.38,326258.0,32.0712,32.3155,32.0524,32.3061,326258.0
2020-07-02 11:30:00,34.39,34.55,34.36,34.43,273425.0,32.3155,32.4659,32.2873,32.3531,273425.0
2020-07-02 11:40:00,34.43,34.59,34.41,34.57,213988.0,32.3531,32.5034,32.3343,32.4846,213988.0
2020-07-02 11:50:00,34.57,34.59,34.42,34.48,157955.0,32.4846,32.5034,32.3437,32.4001,157955.0
2020-07-02 12:00:00,34.48,34.49,34.37,34.46,101138.0,32.4001,32.4095,32.2967,32.3813,101138.0
2020-07-02 12:10:00,34.46,34.53,34.34,34.37,303637.0,32.3813,32.4471,32.2685,32.2967,303637.0
2020-07-02 12:20:00,34.36,34.48,34.27,34.44,111628.0,32.2873,32.4001,32.2027,32.3625,111628.0
2020-07-02 12:30:00,34.43,34.53,34.39,34.44,145817.0,32.3531,32.4471,32.3155,32.3625,145817.0
2020-07-02 12:40:00,34.44,34.51,34.35,34.51,142248.0,32.3625,32.4283,32.2779,32.4283,142248.0
2020-07-02 12:50:00,34.52,34.64,34.49,34.56,248745.0,32.4377,32.5504,32.4095,32.4753,248745.0
2020-07-02 13:00:00,34.57,34.64,34.52,34.59,227433.0,32.4846,32.5504,32.4377,32.5034,227433.0
2020-07-02 13:10:00,34.59,34.65,34.53,34.54,146977.0,32.5034,32.5598,32.4471,32.4565,146977.0
2020-07-02 13:20:00,34.54,34.55,34.46,34.49,117186.0,32.4565,32.4659,32.3813,32.4095,117186.0
2020-07-02 13:30:00,34.5,34.53,34.44,34.5,158693.0,32.4189,32.4471,32.3625,32.4189,158693.0
2020-07-02 13:40:00,34.51,34.52,34.42,34.47,106016.0,32.4283,32.4377,32.3437,32.3907,106016.0
2020-07-02 13:50:00,34.47,34.49,34.32,34.32,91719.0,32.3907,32.4095,32.2497,32.2497,91719.0
2020-07-02 14:00:00,34.32,34.38,34.22,34.24,137232.0,32.2497,32.3061,32.1558,32.1746,137232.0
2020-07-02 14:10:00,34.24,34.3,34.18,34.22,98588.0,32.1746,32.2309,32.1182,32.1558,98588.0
2020-07-02 14:20:00,34.22,34.3,34.17,34.27,166969.0,32.1558,32.2309,32.1088,32.2027,166969.0
2020-07-02 14:30:00,34.26,34.45,34.26,34.44,221354.0,32.1933,32.3719,32.1933,32.3625,221354.0
2020-07-02 14:40:00,34.45,34.46,34.34,34.41,139058.0,32.3719,32.3813,32.2685,32.3343,139058.0
2020-07-02 14:50:00,34.41,34.48,34.37,34.39,139075.0,32.3343,32.4001,32.2967,32.3155,139075.0
2020-07-02 15:00:00,34.39,34.41,34.3,34.3,133437.0,32.3155,32.3343,32.2309,32.2309,133437.0
2020-07-02 15:10:00,34.3,34.33,34.25,34.25,155653.0,32.2309,32.2591,32.184,32.184,155653.0
2020-07-02 15:20:00,34.26,34.37,34.24,34.29,204074.0,32.1933,32.2967,32.1746,32.2215,204074.0
2020-07-02 15:30:00,34.29,34.33,34.14,34.15,235189.0,32.2215,32.2591,32.0806,32.09,235189.0
2020-07-02 15:40:00,34.15,34.18,34.03,34.12,359937.0,32.09,32.1182,31.9772,32.0618,359937.0
2020-07-02 15:50:00,34.11,34.12,34.02,34.12,620277.0,32.0524,32.0618,31.9678,32.0618,620277.0
2020-07-06 09:30:00,34.72,34.88,34.17,34.32,1015635.0,32.6256,32.7759,32.1088,32.2497,1015635.0
2020-07-06 09:40:00,34.34,34.65,34.22,34.49,819003.0,32.2685,32.5598,32.1558,32.4095,819003.0
2020-07-06 09:50:00,34.48,34.74,34.44,34.44,683714.0,32.4001,32.6444,32.3625,32.3625,683714.0
2020-07-06 10:00:00,34.47,34.56,34.22,34.32,537500.0,32.3907,32.4753,32.1558,32.2497,537500.0
2020-07-06 10:10:00,34.33,34.38,33.99,34.09,837278.0,32.2591,32.3061,31.9396,32.0336,837278.0
2020-07-06 10:20:00,34.09,34.1,33.71,33.83,746800.0,32.0336,32.043,31.6765,31.7893,746800.0
2020-07-06 10:30:00,33.83,33.96,33.68,33.93,573584.0,31.7893,31.9114,31.6483,31.8833,573584.0
2020-07-06 10:40:00,33.93,33.98,33.81,33.88,326016.0,31.8833,31.9302,31.7705,31.8363,326016.0
2020-07-06 10:50:00,33.87,33.89,33.81,33.83,181379.0,31.8269,31.8457,31.7705,31.7893,181379.0
2020-07-06 11:00:00,33.84,33.85,33.63,33.65,557360.0,31.7987,31.8081,31.6014,31.6201,557360.0
2020-07-06 11:10:00,33.65,33.72,33.55,33.63,419006.0,31.6201,31.6859,31.5262,31.6014,419006.0
2020-07-06 11:20:00,33.64,33.65,33.46,33.53,516814.0,31.6107,31.6201,31.4416,31.5074,516814.0
2020-07-06 11:30:00,33.52,33.53,33.32,33.37,348101.0,31.498,31.5074,31.3101,31.357,348101.0
2020-07-06 11:40:00,33.36,33.48,33.3,33.43,420552.0,31.3476,31.4604,31.2913,31.4134,420552.0
2020-07-06 11:50:00,33.43,33.43,33.15,33.19,383897.0,31.4134,31.4134,31.1503,31.1879,383897.0
2020-07-06 12:00:00,33.19,33.45,33.15,33.41,210810.0,31.1879,31.4322,31.1503,31.3946,210810.0
2020-07-06 12:10:00,33.41,33.57,33.39,33.54,270772.0,31.3946,31.545,31.3758,31.5168,270772.0
2020-07-06 12:20:00,33.54,33.66,33.53,33.64,273097.0,31.5168,31.6295,31.5074,31.6107,273097.0
2020-07-06 12:30:00,33.64,33.64,33.46,33.61,194157.0,31.6107,31.6107,31.4416,31.5826,194157.0
2020-07-06 12:40:00,33.6,33.75,33.53,33.69,144531.0,31.5732,31.7141,31.5074,31.6577,144531.0
2020-07-06 12:50:00,33.69,33.77,33.61,33.75,167920.0,31.6577,31.7329,31.5826,31.7141,167920.0
2020-07-06 13:00:00,33.76,33.83,33.58,33.64,247298.0,31.7235,31.7893,31.5544,31.6107,247298.0
2020-07-06 13:10:00,33.63,33.69,33.59,33.69,143518.0,31.6014,31.6577,31.5638,31.6577,143518.0
2020-07-06 13:20:00,33.69,33.8,33.68,33.79,216313.0,31.6577,31.7611,31.6483,31.7517,216313.0
2020-07-06 13:30:00,33.8,33.93,33.75,33.89,191358.0,31.7611,31.8833,31.7141,31.8457,191358.0
2020-07-06 13:40:00,33.9,33.94,33.78,33.94,195751.0,31.8551,31.8927,31.7423,31.8927,195751.0
2020-07-06 13:50:00,33.94,34.07,33.94,34.01,322060.0,31.8927,32.0148,31.8927,31.9584,322060.0
2020-07-06 14:00:00,34.01,34.02,33.86,33.96,323833.0,31.9584,31.9678,31.8175,31.9114,323833.0
2020-07-06 14:10:00,33.96,34.04,33.82,33.83,207141.0,31.9114,31.9866,31.7799,31.7893,207141.0
2020-07-06 14:20:00,33.83,33.99,33.82,33.98,166859.0,31.7893,31.9396,31.7799,31.9302,166859.0
2020-07-06 14:30:00,33.97,34.02,33.92,34.01,158867.0,31.9208,31.9678,31.8739,31.9584,158867.0
2020-07-06 14:40:00,34.01,34.02,33.88,33.98,201048.0,31.9584,31.9678,31.8363,31.9302,201048.0
2020-07-06 14:50:00,33.98,34.17,33.95,34.14,252521.0,31.9302,32.1088,31.902,32.0806,252521.0
2020-07-06 15:00:00,34.13,34.34,34.13,34.3,309356.0,32.0712,32.2685,32.0712,32.2309,309356.0
2020-07-06 15:10:00,34.3,34.35,34.14,34.16,305028.0,32.2309,32.2779,32.0806,32.0994,305028.0
2020-07-06 15:20:00,34.16,34.28,34.15,34.23,232185.0,32.0994,32.2121,32.09,32.1652,232185.0
2020-07-06 15:30:00,34.23,34.27,34.15,34.24,255633.0,32.1652,32.2027,32.09,32.1746,255633.0
2020-07-06 15:40:00,34.24,34.34,34.23,34.33,307547.0,32.1746,32.2685,32.1652,32.2591,307547.0
2020-07-06 15:50:00,34.34,34.37,34.24,34.29,707028.0,32.2685,32.2967,32.1746,32.2215,707028.0
2020-07-07 09:30:00,33.49,33.54,33.18,33.3,867976.0,31.4698,31.5168,31.1785,31.2913,867976.0
2020-07-07 09:40:00,33.3,33.37,33.08,33.19,679178.0,31.2913,31.357,31.0845,31.1879,679178.0
2020-07-07 09:50:00,33.19,33.24,32.97,33.18,700518.0,31.1879,31.2349,30.9812,31.1785,700518.0
2020-07-07 10:00:00,33.2,33.32,33.12,33.24,385488.0,31.1973,31.3101,31.1221,31.2349,385488.0
2020-07-07 10:10:00,33.24,33.46,33.23,33.39,393500.0,31.2349,31.4416,31.2255,31.3758,393500.0
2020-07-07 10:20:00,33.39,33.41,33.21,33.27,267703.0,31.3758,31.3946,31.2067,31.2631,267703.0
2020-07-07 10:30:00,33.27,33.36,33.2,33.32,227696.0,31.2631,31.3476,31.1973,31.3101,227696.0
2020-07-07 10:40:00,33.31,33.32,33.13,33.19,219362.0,31.3007,31.3101,31.1315,31.1879,219362.0
2020-07-07 10:50:00,33.19,33.36,33.18,33.34,228989.0,31.1879,31.3476,31.1785,31.3288,228989.0
2020-07-07 11:00:00,33.34,33.36,33.22,33.32,221853.0,31.3288,31.3476,31.2161,31.3101,221853.0
2020-07-07 11:10:00,33.32,33.5,33.31,33.46,290088.0,31.3101,31.4792,31.3007,31.4416,290088.0
2020-07-07 11:20:00,33.46,33.52,33.36,33.41,296929.0,31.4416,31.498,31.3476,31.3946,296929.0
2020-07-07 11:30:00,33.41,33.47,33.35,33.4,180031.0,31.3946,31.451,31.3382,31.3852,180031.0
2020-07-07 11:40:00,33.41,33.44,33.35,33.43,137225.0,31.3946,31.4228,31.3382,31.4134,137225.0
2020-07-07 11:50:00,33.42,33.42,33.31,33.34,150247.0,31.404,31.404,31.3007,31.3288,150247.0
2020-07-07 12:00:00,33.36,33.42,33.31,33.4,91741.0,31.3476,31.404,31.3007,31.3852,91741.0
2020-07-07 12:10:00,33.39,33.41,33.27,33.3,125269.0,31.3758,31.3946,31.2631,31.2913,125269.0
2020-07-07 12:20:00,33.3,33.34,33.27,33.34,71442.0,31.2913,31.3288,31.2631,31.3288,71442.0
2020-07-07 12:30:00,33.33,33.38,33.32,33.33,80009.0,31.3194,31.3664,31.3101,31.3194,80009.0
2020-07-07 12:40:00,33.33,33.36,33.29,33.33,75668.0,31.3194,31.3476,31.2819,31.3194,75668.0
2020-07-07 12:50:00,33.33,33.4,33.26,33.39,118888.0,31.3194,31.3852,31.2537,31.3758,118888.0
2020-07-07 13:00:00,33.39,33.48,33.35,33.38,116501.0,31.3758,31.4604,31.3382,31.3664,116501.0
2020-07-07 13:10:00,33.37,33.4,33.27,33.29,151582.0,31.357,31.3852,31.2631,31.2819,151582.0
2020-07-07 13:20:00,33.28,33.39,33.27,33.34,161596.0,31.2725,31.3758,31.2631,31.3288,161596.0
2020-07-07 13:30:00,33.33,33.34,33.25,33.33,119545.0,31.3194,31.3288,31.2443,31.3194,119545.0
2020-07-07 13:40:00,33.33,33.36,33.3,33.34,98095.0,31.3194,31.3476,31.2913,31.3288,98095.0
2020-07-07 13:50:00,33.34,33.37,33.24,33.34,213807.0,31.3288,31.357,31.2349,31.3288,213807.0
2020-07-07 14:00:00,33.33,33.36,33.28,33.3,135261.0,31.3194,31.3476,31.2725,31.2913,135261.0
2020-07-07 14:10:00,33.3,33.32,33.27,33.27,84778.0,31.2913,31.3101,31.2631,31.2631,84778.0
2020-07-07 14:20:00,33.27,33.3,33.18,33.21,120944.0,31.2631,31.2913,31.1785,31.2067,120944.0
2020-07-07 14:30:00,33.21,33.21,33.06,33.1,214325.0,31.2067,31.2067,31.0657,31.1033,214325.0
2020-07-07 14:40:00,33.1,33.17,33.04,33.04,130015.0,31.1033,31.1691,31.0469,31.0469,130015.0
2020-07-07 14:50:00,33.04,33.11,33.03,33.1,137509.0,31.0469,31.1127,31.0375,31.1033,137509.0
2020-07-07 15:00:00,33.1,33.16,33.06,33.12,135951.0,31.1033,31.1597,31.0657,31.1221,135951.0
2020-07-07 15:10:00,33.12,33.14,33.03,33.09,153998.0,31.1221,31.1409,31.0375,31.0939,153998.0
2020-07-07 15:20:00,33.09,33.15,33.02,33.05,274819.0,31.0939,31.1503,31.0281,31.0563,274819.0
2020-07-07 15:30:00,33.05,33.07,32.94,32.98,477642.0,31.0563,31.0751,30.953,30.9906,477642.0
2020-07-07 15:40:00,32.98,33.09,32.96,33.08,217982.0,30.9906,31.0939,30.9718,31.0845,217982.0
2020-07-07 15:50:00,33.07,33.09,32.96,33.02,512332.0,31.0751,31.0939,30.9718,31.0281,512332.0
2020-07-08 09:30:00,32.56,32.99,32.35,32.91,965523.0,30.5959,31.0,30.3986,30.9248,965523.0
2020-07-08 09:40:00,32.91,33.04,32.72,33.03,328900.0,30.9248,31.0469,30.7462,31.0375,328900.0
2020-07-08 09:50:00,33.02,33.3,32.96,33.26,449488.0,31.0281,31.2913,30.9718,31.2537,449488.0
2020-07-08 10:00:00,33.26,33.47,33.24,33.36,431569.0,31.2537,31.451,31.2349,31.3476,431569.0
2020-07-08 10:10:00,33.36,33.38,33.03,33.03,305155.0,31.3476,31.3664,31.0375,31.0375,305155.0
2020-07-08 10:20:00,33.04,33.09,32.85,32.91,230292.0,31.0469,31.0939,30.8684,30.9248,230292.0
2020-07-08 10:30:00,32.9,32.93,32.77,32.8,630463.0,30.9154,30.9436,30.7932,30.8214,630463.0
2020-07-08 10:40:00,32.81,33.0,32.79,32.99,740821.0,30.8308,31.0094,30.812,31.0,740821.0
2020-07-08 10:50:00,33.0,33.0,32.87,32.9,446378.0,31.0094,31.0094,30.8872,30.9154,446378.0
2020-07-08 11:00:00,32.89,32.9,32.59,32.63,422040.0,30.906,30.9154,30.6241,30.6617,422040.0
2020-07-08 11:10:00,32.62,32.69,32.52,32.54,348608.0,30.6523,30.7181,30.5583,30.5771,348608.0
2020-07-08 11:20:00,32.55,32.65,32.41,32.45,327138.0,30.5865,30.6805,30.4549,30.4925,327138.0
2020-07-08 11:30:00,32.46,32.51,32.28,32.41,360387.0,30.5019,30.5489,30.3328,30.4549,360387.0
2020-07-08 11:40:00,32.41,32.48,32.31,32.39,225421.0,30.4549,30.5207,30.361,30.4362,225421.0
2020-07-08 11:50:00,32.38,32.45,32.29,32.33,214480.0,30.4268,30.4925,30.3422,30.3798,214480.0
2020-07-08 12:00:00,32.34,32.36,32.12,32.19,327544.0,30.3892,30.408,30.1824,30.2482,327544.0
2020-07-08 12:10:00,32.19,32.4,32.17,32.36,275374.0,30.2482,30.4455,30.2294,30.408,275374.0
2020-07-08 12:20:00,32.36,32.37,32.2,32.33,236567.0,30.408,30.4174,30.2576,30.3798,236567.0
2020-07-08 12:30:00,32.34,32.37,32.27,32.3,130077.0,30.3892,30.4174,30.3234,30.3516,130077.0
2020-07-08 12:40:00,32.3,32.31,32.21,32.3,166866.0,30.3516,30.361,30.267,30.3516,166866.0
2020-07-08 12:50:00,32.3,32.4,32.26,32.35,208686.0,30.3516,30.4455,30.314,30.3986,208686.0
2020-07-08 13:00:00,32.35,32.37,32.24,32.25,151764.0,30.3986,30.4174,30.2952,30.3046,151764.0
2020-07-08 13:10:00,32.26,32.26,32.12,32.13,251817.0,30.314,30.314,30.1824,30.1918,251817.0
2020-07-08 13:20:00,32.13,32.19,32.07,32.15,254199.0,30.1918,30.2482,30.1355,30.2106,254199.0
2020-07-08 13:30:00,32.15,32.31,32.13,32.31,141422.0,30.2106,30.361,30.1918,30.361,141422.0
2020-07-08 13:40:00,32.3,32.42,32.28,32.41,140526.0,30.3516,30.4643,30.3328,30.4549,140526.0
2020-07-08 13:50:00,32.41,32.58,32.41,32.49,367005.0,30.4549,30.6147,30.4549,30.5301,367005.0
2020-07-08 14:00:00,32.49,32.65,32.45,32.57,303311.0,30.5301,30.6805,30.4925,30.6053,303311.0
2020-07-08 14:10:00,32.58,32.74,32.52,32.73,306354.0,30.6147,30.765,30.5583,30.7556,306354.0
2020-07-08 14:20:00,32.73,32.8,32.63,32.7,392855.0,30.7556,30.8214,30.6617,30.7275,392855.0
2020-07-08 14:30:00,32.69,32.7,32.54,32.58,240343.0,30.7181,30.7275,30.5771,30.6147,240343.0
2020-07-08 14:40:00,32.58,32.62,32.52,32.62,160941.0,30.6147,30.6523,30.5583,30.6523,160941.0
2020-07-08 14:50:00,32.61,32.76,32.56,32.74,199264.0,30.6429,30.7838,30.5959,30.765,199264.0
2020-07-08 15:00:00,32.74,32.79,32.71,32.76,188714.0,30.765,30.812,30.7368,30.7838,188714.0
2020-07-08 15:10:00,32.76,32.98,32.76,32.9,387971.0,30.7838,30.9906,30.7838,30.9154,387971.0
2020-07-08 15:20:00,32.91,33.13,32.9,33.02,386462.0,30.9248,31.1315,30.9154,31.0281,386462.0
2020-07-08 15:30:00,33.01,33.07,32.84,32.93,490142.0,31.0188,31.0751,30.859,30.9436,490142.0
2020-07-08 15:40:00,32.93,33.1,32.9,33.07,370774.0,30.9436,31.1033,30.9154,31.0751,370774.0
2020-07-08 15:50:00,33.07,33.11,32.85,32.89,900944.0,31.0751,31.1127,30.8684,30.906,900944.0
2020-07-09 09:30:00,32.47,32.73,32.25,32.29,723775.0,30.5113,30.7556,30.3046,30.3422,723775.0
2020-07-09 09:40:00,32.29,32.41,31.92,32.04,895544.0,30.3422,30.4549,29.9945,30.1073,895544.0
2020-07-09 09:50:00,32.04,32.14,31.96,32.13,491533.0,30.1073,30.2012,30.0321,30.1918,491533.0
2020-07-09 10:00:00,32.13,32.2,32.02,32.05,366387.0,30.1918,30.2576,30.0885,30.1167,366387.0
2020-07-09 10:10:00,32.04,32.04,31.73,31.86,844885.0,30.1073,30.1073,29.816,29.9381,844885.0
2020-07-09 10:20:00,31.85,31.93,31.76,31.88,326308.0,29.9287,30.0039,29.8442,29.9569,326308.0
2020-07-09 10:30:00,31.87,31.91,31.8,31.87,300794.0,29.9475,29.9851,29.8817,29.9475,300794.0
2020-07-09 10:40:00,31.86,31.89,31.67,31.81,530621.0,29.9381,29.9663,29.7596,29.8911,530621.0
2020-07-09 10:50:00,31.8,31.86,31.56,31.59,481414.0,29.8817,29.9381,29.6562,29.6844,481414.0
2020-07-09 11:00:00,31.57,31.77,31.41,31.74,654381.0,29.6656,29.8536,29.5153,29.8254,654381.0
2020-07-09 11:10:00,31.74,31.78,31.46,31.46,332810.0,29.8254,29.8629,29.5623,29.5623,332810.0
2020-07-09 11:20:00,31.46,31.92,31.46,31.91,406322.0,29.5623,29.9945,29.5623,29.9851,406322.0
2020-07-09 11:30:00,31.91,32.0,31.86,31.94,287298.0,29.9851,30.0697,29.9381,30.0133,287298.0
2020-07-09 11:40:00,31.94,32.1,31.87,32.04,288251.0,30.0133,30.1636,29.9475,30.1073,288251.0
2020-07-09 11:50:00,32.03,32.19,31.97,32.15,253898.0,30.0979,30.2482,30.0415,30.2106,253898.0
2020-07-09 12:00:00,32.15,32.35,32.09,32.1,410244.0,30.2106,30.3986,30.1542,30.1636,410244.0
2020-07-09 12:10:00,32.11,32.16,31.87,31.88,245116.0,30.173,30.22,29.9475,29.9569,245116.0
2020-07-09 12:20:00,31.87,31.96,31.83,31.84,233864.0,29.9475,30.0321,29.9099,29.9193,233864.0
2020-07-09 12:30:00,31.85,31.89,31.73,31.73,250352.0,29.9287,29.9663,29.816,29.816,250352.0
2020-07-09 12:40:00,31.74,31.9,31.7,31.87,208807.0,29.8254,29.9757,29.7878,29.9475,208807.0
2020-07-09 12:50:00,31.86,31.98,31.82,31.95,181922.0,29.9381,30.0509,29.9005,30.0227,181922.0
2020-07-09 13:00:00,31.95,32.04,31.89,32.0,195574.0,30.0227,30.1073,29.9663,30.0697,195574.0
2020-07-09 13:10:00,31.99,32.02,31.91,31.96,171416.0,30.0603,30.0885,29.9851,30.0321,171416.0
2020-07-09 13:20:00,31.96,31.97,31.73,31.76,337897.0,30.0321,30.0415,29.816,29.8442,337897.0
2020-07-09 13:30:00,31.76,31.76,31.66,31.73,341405.0,29.8442,29.8442,29.7502,29.816,341405.0
2020-07-09 13:40:00,31.73,31.77,31.6,31.66,419757.0,29.816,29.8536,29.6938,29.7502,419757.0
2020-07-09 13:50:00,31.66,31.68,31.52,31.6,301875.0,29.7502,29.769,29.6186,29.6938,301875.0
2020-07-09 14:00:00,31.6,31.74,31.57,31.74,288987.0,29.6938,29.8254,29.6656,29.8254,288987.0
2020-07-09 14:10:00,31.74,31.74,31.65,31.74,184992.0,29.8254,29.8254,29.7408,29.8254,184992.0
2020-07-09 14:20:00,31.74,31.75,31.57,31.6,384094.0,29.8254,29.8348,29.6656,29.6938,384094.0
2020-07-09 14:30:00,31.61,31.61,31.47,31.5,242512.0,29.7032,29.7032,29.5716,29.5998,242512.0
2020-07-09 14:40:00,31.51,31.56,31.46,31.54,304105.0,29.6092,29.6562,29.5623,29.6374,304105.0
2020-07-09 14:50:00,31.54,31.59,31.48,31.59,342326.0,29.6374,29.6844,29.581,29.6844,342326.0
2020-07-09 15:00:00,31.58,31.64,31.5,31.5,353494.0,29.675,29.7314,29.5998,29.5998,353494.0
2020-07-09 15:10:00,31.5,31.59,31.4,31.4,416454.0,29.5998,29.6844,29.5059,29.5059,416454.0
2020-07-09 15:20:00,31.4,31.48,31.32,31.36,451224.0,29.5059,29.581,29.4307,29.4683,451224.0
2020-07-09 15:30:00,31.35,31.55,31.3,31.53,406797.0,29.4589,29.6468,29.4119,29.628,406797.0
2020-07-09 15:40:00,31.53,31.69,31.48,31.63,475339.0,29.628,29.7784,29.581,29.722,475339.0
2020-07-09 15:50:00,31.63,31.67,31.51,31.59,694953.0,29.722,29.7596,29.6092,29.6844,694953.0
2020-07-10 09:30:00,31.16,32.12,31.16,32.08,991593.0,29.2803,30.1824,29.2803,30.1449,991593.0
2020-07-10 09:40:00,32.08,32.77,32.05,32.58,1045847.0,30.1449,30.7932,30.1167,30.6147,1045847.0
2020-07-10 09:50:00,32.58,32.6,32.25,32.5,648301.0,30.6147,30.6335,30.3046,30.5395,648301.0
2020-07-10 10:00:00,32.48,32.48,32.19,32.3,399764.0,30.5207,30.5207,30.2482,30.3516,399764.0
2020-07-10 10:10:00,32.28,32.57,32.25,32.36,650823.0,30.3328,30.6053,30.3046,30.408,650823.0
2020-07-10 10:20:00,32.36,32.41,32.16,32.29,305859.0,30.408,30.4549,30.22,30.3422,305859.0
2020-07-10 10:30:00,32.29,32.47,32.23,32.32,371647.0,30.3422,30.5113,30.2858,30.3704,371647.0
2020-07-10 10:40:00,32.32,32.61,32.27,32.52,361010.0,30.3704,30.6429,30.3234,30.5583,361010.0
2020-07-10 10:50:00,32.53,32.64,32.42,32.58,337249.0,30.5677,30.6711,30.4643,30.6147,337249.0
2020-07-10 11:00:00,32.59,32.6,32.38,32.57,258141.0,30.6241,30.6335,30.4268,30.6053,258141.0
2020-07-10 11:10:00,32.57,32.63,32.47,32.51,204380.0,30.6053,30.6617,30.5113,30.5489,204380.0
2020-07-10 11:20:00,32.51,32.57,32.34,32.45,306805.0,30.5489,30.6053,30.3892,30.4925,306805.0
2020-07-10 11:30:00,32.46,32.63,32.4,32.61,279569.0,30.5019,30.6617,30.4455,30.6429,279569.0
2020-07-10 11:40:00,32.62,32.75,32.6,32.69,266663.0,30.6523,30.7744,30.6335,30.7181,266663.0
2020-07-10 11:50:00,32.69,32.89,32.68,32.87,339113.0,30.7181,30.906,30.7087,30.8872,339113.0
2020-07-10 12:00:00,32.86,33.06,32.8,33.06,377860.0,30.8778,31.0657,30.8214,31.0657,377860.0
2020-07-10 12:10:00,33.06,33.09,32.83,32.86,379236.0,31.0657,31.0939,30.8496,30.8778,379236.0
2020-07-10 12:20:00,32.88,33.0,32.78,32.8,240375.0,30.8966,31.0094,30.8026,30.8214,240375.0
2020-07-10 12:30:00,32.8,32.94,32.72,32.91,316409.0,30.8214,30.953,30.7462,30.9248,316409.0
2020-07-10 12:40:00,32.9,33.01,32.82,32.99,185107.0,30.9154,31.0188,30.8402,31.0,185107.0
2020-07-10 12:50:00,32.98,33.15,32.98,33.1,342075.0,30.9906,31.1503,30.9906,31.1033,342075.0
2020-07-10 13:00:00,33.09,33.1,32.99,32.99,196867.0,31.0939,31.1033,31.0,31.0,196867.0
2020-07-10 13:10:00,32.99,33.04,32.81,32.83,203912.0,31.0,31.0469,30.8308,30.8496,203912.0
2020-07-10 13:20:00,32.83,32.98,32.78,32.93,179244.0,30.8496,30.9906,30.8026,30.9436,179244.0
2020-07-10 13:30:00,32.94,33.02,32.88,32.96,141014.0,30.953,31.0281,30.8966,30.9718,141014.0
2020-07-10 13:40:00,32.98,33.1,32.95,33.1,167261.0,30.9906,31.1033,30.9624,31.1033,167261.0
2020-07-10 13:50:00,33.1,33.26,33.07,33.22,300802.0,31.1033,31.2537,31.0751,31.2161,300802.0
2020-07-10 14:00:00,33.22,33.35,33.22,33.28,275507.0,31.2161,31.3382,31.2161,31.2725,275507.0
2020-07-10 14:10:00,33.28,33.29,33.16,33.22,204600.0,31.2725,31.2819,31.1597,31.2161,204600.0
2020-07-10 14:20:00,33.22,33.23,33.07,33.14,251814.0,31.2161,31.2255,31.0751,31.1409,251814.0
2020-07-10 14:30:00,33.14,33.31,33.12,33.3,274620.0,31.1409,31.3007,31.1221,31.2913,274620.0
2020-07-10 14:40:00,33.3,33.33,33.25,33.27,174812.0,31.2913,31.3194,31.2443,31.2631,174812.0
2020-07-10 14:50:00,33.27,33.35,33.14,33.17,260250.0,31.2631,31.3382,31.1409,31.1691,260250.0
2020-07-10 15:00:00,33.17,33.18,33.06,33.16,195428.0,31.1691,31.1785,31.0657,31.1597,195428.0
2020-07-10 15:10:00,33.16,33.26,33.13,33.25,303453.0,31.1597,31.2537,31.1315,31.2443,303453.0
2020-07-10 15:20:00,33.26,33.29,33.18,33.23,199910.0,31.2537,31.2819,31.1785,31.2255,199910.0
2020-07-10 15:30:00,33.22,33.28,33.13,33.19,279267.0,31.2161,31.2725,31.1315,31.1879,279267.0
2020-07-10 15:40:00,33.2,33.26,33.15,33.26,255939.0,31.1973,31.2537,31.1503,31.2537,255939.0
2020-07-10 15:50:00,33.26,33.28,33.16,33.2,548767.0,31.2537,31.2725,31.1597,31.1973,548767.0
2020-07-13 09:30:00,33.42,33.53,32.48,32.64,1279482.0,31.404,31.5074,30.5207,30.6711,1279482.0
2020-07-13 09:40:00,32.63,32.72,32.27,32.52,758119.0,30.6617,30.7462,30.3234,30.5583,758119.0
2020-07-13 09:50:00,32.52,32.67,32.44,32.56,619314.0,30.5583,30.6993,30.4831,30.5959,619314.0
2020-07-13 10:00:00,32.58,32.86,32.44,32.85,456890.0,30.6147,30.8778,30.4831,30.8684,456890.0
2020-07-13 10:10:00,32.85,32.85,32.64,32.75,387771.0,30.8684,30.8684,30.6711,30.7744,387771.0
2020-07-13 10:20:00,32.75,33.02,32.72,33.0,402669.0,30.7744,31.0281,30.7462,31.0094,402669.0
2020-07-13 10:30:00,33.0,33.12,32.76,32.79,393100.0,31.0094,31.1221,30.7838,30.812,393100.0
2020-07-13 10:40:00,32.8,32.99,32.71,32.96,238479.0,30.8214,31.0,30.7368,30.9718,238479.0
2020-07-13 10:50:00,32.97,33.07,32.86,33.05,324251.0,30.9812,31.0751,30.8778,31.0563,324251.0
2020-07-13 11:00:00,33.06,33.07,32.84,32.84,266285.0,31.0657,31.0751,30.859,30.859,266285.0
2020-07-13 11:10:00,32.85,32.88,32.72,32.81,261514.0,30.8684,30.8966,30.7462,30.8308,261514.0
2020-07-13 11:20:00,32.82,32.89,32.77,32.88,240134.0,30.8402,30.906,30.7932,30.8966,240134.0
2020-07-13 11:30:00,32.88,32.88,32.75,32.83,162322.0,30.8966,30.8966,30.7744,30.8496,162322.0
2020-07-13 11:40:00,32.83,32.9,32.74,32.88,176243.0,30.8496,30.9154,30.765,30.8966,176243.0
2020-07-13 11:50:00,32.88,32.98,32.84,32.89,176282.0,30.8966,30.9906,30.859,30.906,176282.0
2020-07-13 12:00:00,32.89,32.99,32.88,32.96,115958.0,30.906,31.0,30.8966,30.9718,115958.0
2020-07-13 12:10:00,32.95,32.96,32.85,32.89,129422.0,30.9624,30.9718,30.8684,30.906,129422.0
2020-07-13 12:20:00,32.89,32.97,32.85,32.85,133109.0,30.906,30.9812,30.8684,30.8684,133109.0
2020-07-13 12:30:00,32.86,33.12,32.85,33.11,492266.0,30.8778,31.1221,30.8684,31.1127,492266.0
2020-07-13 12:40:00,33.1,33.19,33.01,33.08,275110.0,31.1033,31.1879,31.0188,31.0845,275110.0
2020-07-13 12:50:00,33.08,33.13,33.04,33.12,168388.0,31.0845,31.1315,31.0469,31.1221,168388.0
2020-07-13 13:00:00,33.12,33.3,33.02,33.29,281322.0,31.1221,31.2913,31.0281,31.2819,281322.0
2020-07-13 13:10:00,33.3,33.36,33.21,33.29,328297.0,31.2913,31.3476,31.2067,31.2819,328297.0
2020-07-13 13:20:00,33.29,33.36,33.06,33.15,246502.0,31.2819,31.3476,31.0657,31.1503,246502.0
2020-07-13 13:30:00,33.14,33.36,33.12,33.25,363472.0,31.1409,31.3476,31.1221,31.2443,363472.0
2020-07-13 13:40:00,33.26,33.42,33.26,33.3,283332.0,31.2537,31.404,31.2537,31.2913,283332.0
2020-07-13 13:50:00,33.31,33.38,33.17,33.19,231646.0,31.3007,31.3664,31.1691,31.1879,231646.0
2020-07-13 14:00:00,33.19,33.2,32.91,32.96,351925.0,31.1879,31.1973,30.9248,30.9718,351925.0
2020-07-13 14:10:00,32.96,33.21,32.94,33.16,304960.0,30.9718,31.2067,30.953,31.1597,304960.0
2020-07-13 14:20:00,33.17,33.19,33.02,33.11,167914.0,31.1691,31.1879,31.0281,31.1127,167914.0
2020-07-13 14:30:00,33.09,33.13,32.97,33.02,180610.0,31.0939,31.1315,30.9812,31.0281,180610.0
2020-07-13 14:40:00,33.01,33.33,33.01,33.32,268307.0,31.0188,31.3194,31.0188,31.3101,268307.0
2020-07-13 14:50:00,33.32,33.42,33.28,33.41,591479.0,31.3101,31.404,31.2725,31.3946,591479.0
2020-07-13 15:00:00,33.41,33.43,33.24,33.31,334246.0,31.3946,31.4134,31.2349,31.3007,334246.0
2020-07-13 15:10:00,33.31,33.4,33.25,33.35,256398.0,31.3007,31.3852,31.2443,31.3382,256398.0
2020-07-13 15:20:00,33.35,33.38,33.1,33.11,284227.0,31.3382,31.3664,31.1033,31.1127,284227.0
2020-07-13 15:30:00,33.11,33.12,32.6,32.62,417056.0,31.1127,31.1221,30.6335,30.6523,417056.0
2020-07-13 15:40:00,32.61,32.86,32.6,32.7,315630.0,30.6429,30.8778,30.6335,30.7275,315630.0
2020-07-13 15:50:00,32.7,32.73,32.54,32.65,567838.0,30.7275,30.7556,30.5771,30.6805,567838.0
2020-07-14 09:30:00,31.84,32.43,31.75,32.41,844677.0,29.9193,30.4737,29.8348,30.4549,844677.0
2020-07-14 09:40:00,32.42,32.67,32.25,32.6,592714.0,30.4643,30.6993,30.3046,30.6335,592714.0
2020-07-14 09:50:00,32.59,32.94,32.42,32.86,527487.0,30.6241,30.953,30.4643,30.8778,527487.0
2020-07-14 10:00:00,32.86,33.1,32.65,32.66,502174.0,30.8778,31.1033,30.6805,30.6899,502174.0
2020-07-14 10:10:00,32.66,32.98,32.65,32.84,532535.0,30.6899,30.9906,30.6805,30.859,532535.0
2020-07-14 10:20:00,32.83,33.05,32.72,33.02,281660.0,30.8496,31.0563,30.7462,31.0281,281660.0
2020-07-14 10:30:00,33.02,33.13,32.93,33.1,280354.0,31.0281,31.1315,30.9436,31.1033,280354.0
2020-07-14 10:40:00,33.1,33.25,33.03,33.09,326341.0,31.1033,31.2443,31.0375,31.0939,326341.0
2020-07-14 10:50:00,33.09,33.22,33.05,33.17,272159.0,31.0939,31.2161,31.0563,31.1691,272159.0
2020-07-14 11:00:00,33.18,33.35,33.05,33.19,301335.0,31.1785,31.3382,31.0563,31.1879,301335.0
2020-07-14 11:10:00,33.21,33.22,33.04,33.11,208423.0,31.2067,31.2161,31.0469,31.1127,208423.0
2020-07-14 11:20:00,33.12,33.16,32.94,32.94,270544.0,31.1221,31.1597,30.953,30.953,270544.0
2020-07-14 11:30:00,32.93,33.14,32.88,33.02,258048.0,30.9436,31.1409,30.8966,31.0281,258048.0
2020-07-14 11:40:00,33.01,33.1,32.97,33.04,111709.0,31.0188,31.1033,30.9812,31.0469,111709.0
2020-07-14 11:50:00,33.03,33.24,32.97,33.23,244020.0,31.0375,31.2349,30.9812,31.2255,244020.0
2020-07-14 12:00:00,33.23,33.28,33.07,33.09,277250.0,31.2255,31.2725,31.0751,31.0939,277250.0
2020-07-14 12:10:00,33.09,33.25,33.06,33.16,125353.0,31.0939,31.2443,31.0657,31.1597,125353.0
2020-07-14 12:20:00,33.14,33.19,33.07,33.13,134802.0,31.1409,31.1879,31.0751,31.1315,134802.0
2020-07-14 12:30:00,33.13,33.21,33.13,33.19,111807.0,31.1315,31.2067,31.1315,31.1879,111807.0
2020-07-14 12:40:00,33.19,33.27,33.16,33.23,150681.0,31.1879,31.2631,31.1597,31.2255,150681.0
2020-07-14 12:50:00,33.21,33.22,33.14,33.2,72847.0,31.2067,31.2161,31.1409,31.1973,72847.0
2020-07-14 13:00:00,33.2,33.23,33.13,33.15,175652.0,31.1973,31.2255,31.1315,31.1503,175652.0
2020-07-14 13:10:00,33.15,33.15,33.06,33.09,86706.0,31.1503,31.1503,31.0657,31.0939,86706.0
2020-07-14 13:20:00,33.09,33.15,33.09,33.11,89560.0,31.0939,31.1503,31.0939,31.1127,89560.0
2020-07-14 13:30:00,33.09,33.19,33.05,33.19,90271.0,31.0939,31.1879,31.0563,31.1879,90271.0
2020-07-14 13:40:00,33.19,33.25,33.14,33.2,75698.0,31.1879,31.2443,31.1409,31.1973,75698.0
2020-07-14 13:50:00,33.2,33.38,33.19,33.27,223184.0,31.1973,31.3664,31.1879,31.2631,223184.0
2020-07-14 14:00:00,33.27,33.37,33.22,33.24,124813.0,31.2631,31.357,31.2161,31.2349,124813.0
2020-07-14 14:10:00,33.25,33.28,33.2,33.27,94047.0,31.2443,31.2725,31.1973,31.2631,94047.0
2020-07-14 14:20:00,33.28,33.32,33.15,33.16,103645.0,31.2725,31.3101,31.1503,31.1597,103645.0
2020-07-14 14:30:00,33.16,33.25,33.15,33.2,203392.0,31.1597,31.2443,31.1503,31.1973,203392.0
2020-07-14 14:40:00,33.21,33.26,33.16,33.2,93678.0,31.2067,31.2537,31.1597,31.1973,93678.0
2020-07-14 14:50:00,33.19,33.31,33.19,33.3,149696.0,31.1879,31.3007,31.1879,31.2913,149696.0
2020-07-14 15:00:00,33.3,33.34,33.22,33.23,140781.0,31.2913,31.3288,31.2161,31.2255,140781.0
2020-07-14 15:10:00,33.24,33.29,33.07,33.14,142218.0,31.2349,31.2819,31.0751,31.1409,142218.0
2020-07-14 15:20:00,33.13,33.2,33.1,33.19,157826.0,31.1315,31.1973,31.1033,31.1879,157826.0
2020-07-14 15:30:00,33.19,33.25,33.16,33.23,205389.0,31.1879,31.2443,31.1597,31.2255,205389.0
2020-07-14 15:40:00,33.24,33.27,33.13,33.26,218726.0,31.2349,31.2631,31.1315,31.2537,218726.0
2020-07-14 15:50:00,33.26,33.32,33.19,33.27,602261.0,31.2537,31.3101,31.1879,31.2631,602261.0
2020-07-15 09:30:00,35.03,35.34,34.73,34.9,2084468.0,32.9169,33.2082,32.635,32.7947,2084468.0
2020-07-15 09:40:00,34.89,35.11,34.82,34.91,786916.0,32.7853,32.9921,32.7196,32.8041,786916.0
2020-07-15 09:50:00,34.92,34.94,34.48,34.66,1038098.0,32.8135,32.8323,32.4001,32.5692,1038098.0
2020-07-15 10:00:00,34.67,34.67,34.27,34.51,808160.0,32.5786,32.5786,32.2027,32.4283,808160.0
2020-07-15 10:10:00,34.52,34.74,34.35,34.71,490926.0,32.4377,32.6444,32.2779,32.6162,490926.0
2020-07-15 10:20:00,34.7,34.99,34.7,34.97,511175.0,32.6068,32.8793,32.6068,32.8605,511175.0
2020-07-15 10:30:00,34.97,35.27,34.96,35.14,657136.0,32.8605,33.1424,32.8511,33.0203,657136.0
2020-07-15 10:40:00,35.15,35.28,35.02,35.05,495693.0,33.0297,33.1518,32.9075,32.9357,495693.0
2020-07-15 10:50:00,35.05,35.28,34.98,35.22,506420.0,32.9357,33.1518,32.8699,33.0954,506420.0
2020-07-15 11:00:00,35.22,35.32,35.09,35.26,829034.0,33.0954,33.1894,32.9733,33.133,829034.0
2020-07-15 11:10:00,35.27,35.3,34.99,35.08,479329.0,33.1424,33.1706,32.8793,32.9639,479329.0
2020-07-15 11:20:00,35.07,35.08,34.79,34.94,327627.0,32.9545,32.9639,32.6914,32.8323,327627.0
2020-07-15 11:30:00,34.94,35.25,34.9,35.2,404321.0,32.8323,33.1236,32.7947,33.0766,404321.0
2020-07-15 11:40:00,35.19,35.28,35.04,35.1,366719.0,33.0672,33.1518,32.9263,32.9827,366719.0
2020-07-15 11:50:00,35.1,35.19,34.97,34.97,227478.0,32.9827,33.0672,32.8605,32.8605,227478.0
2020-07-15 12:00:00,34.97,35.0,34.84,34.94,299997.0,32.8605,32.8887,32.7384,32.8323,299997.0
2020-07-15 12:10:00,34.94,35.1,34.87,35.06,203925.0,32.8323,32.9827,32.7666,32.9451,203925.0
2020-07-15 12:20:00,35.06,35.13,34.98,35.08,272809.0,32.9451,33.0109,32.8699,32.9639,272809.0
2020-07-15 12:30:00,35.05,35.13,34.88,34.91,221672.0,32.9357,33.0109,32.7759,32.8041,221672.0
2020-07-15 12:40:00,34.91,35.08,34.89,35.0,140479.0,32.8041,32.9639,32.7853,32.8887,140479.0
2020-07-15 12:50:00,35.01,35.07,34.94,35.06,156847.0,32.8981,32.9545,32.8323,32.9451,156847.0
2020-07-15 13:00:00,35.07,35.31,35.06,35.27,337070.0,32.9545,33.18,32.9451,33.1424,337070.0
2020-07-15 13:10:00,35.27,35.34,35.13,35.33,231725.0,33.1424,33.2082,33.0109,33.1988,231725.0
2020-07-15 13:20:00,35.34,35.55,35.33,35.45,659801.0,33.2082,33.4055,33.1988,33.3116,659801.0
2020-07-15 13:30:00,35.43,35.5,35.38,35.47,213790.0,33.2928,33.3585,33.2458,33.3304,213790.0
2020-07-15 13:40:00,35.47,35.64,35.44,35.5,336864.0,33.3304,33.4901,33.3022,33.3585,336864.0
2020-07-15 13:50:00,35.5,35.63,35.49,35.59,229326.0,33.3585,33.4807,33.3492,33.4431,229326.0
2020-07-15 14:00:00,35.59,35.79,35.51,35.57,569932.0,33.4431,33.6311,33.3679,33.4243,569932.0
2020-07-15 14:10:00,35.57,35.61,35.49,35.56,244120.0,33.4243,33.4619,33.3492,33.4149,244120.0
2020-07-15 14:20:00,35.56,35.89,35.55,35.86,354386.0,33.4149,33.725,33.4055,33.6968,354386.0
2020-07-15 14:30:00,35.86,35.99,35.82,35.98,429817.0,33.6968,33.819,33.6592,33.8096,429817.0
2020-07-15 14:40:00,35.98,36.1,35.89,36.09,536217.0,33.8096,33.9224,33.725,33.913,536217.0
2020-07-15 14:50:00,36.09,36.09,35.64,35.67,389079.0,33.913,33.913,33.4901,33.5183,389079.0
2020-07-15 15:00:00,35.66,35.87,35.66,35.83,279072.0,33.5089,33.7062,33.5089,33.6686,279072.0
2020-07-15 15:10:00,35.82,35.87,35.68,35.87,233537.0,33.6592,33.7062,33.5277,33.7062,233537.0
2020-07-15 15:20:00,35.87,35.96,35.8,35.95,225012.0,33.7062,33.7908,33.6405,33.7814,225012.0
2020-07-15 15:30:00,35.95,36.0,35.8,35.86,325103.0,33.7814,33.8284,33.6405,33.6968,325103.0
2020-07-15 15:40:00,35.86,36.0,35.78,35.98,391430.0,33.6968,33.8284,33.6217,33.8096,391430.0
2020-07-15 15:50:00,35.99,36.0,35.75,35.76,831526.0,33.819,33.8284,33.5935,33.6029,831526.0
2020-07-16 09:30:00,34.83,35.08,34.43,34.67,1120055.0,32.729,32.9639,32.3531,32.5786,1120055.0
2020-07-16 09:40:00,34.68,34.78,34.48,34.56,455774.0,32.588,32.682,32.4001,32.4753,455774.0
2020-07-16 09:50:00,34.56,34.9,34.48,34.63,582756.0,32.4753,32.7947,32.4001,32.541,582756.0
2020-07-16 10:00:00,34.63,34.83,34.5,34.58,454038.0,32.541,32.729,32.4189,32.494,454038.0
2020-07-16 10:10:00,34.58,34.83,34.57,34.63,556736.0,32.494,32.729,32.4846,32.541,556736.0
2020-07-16 10:20:00,34.61,34.94,34.55,34.87,220748.0,32.5222,32.8323,32.4659,32.7666,220748.0
2020-07-16 10:30:00,34.87,34.94,34.79,34.84,204291.0,32.7666,32.8323,32.6914,32.7384,204291.0
2020-07-16 10:40:00,34.83,34.92,34.72,34.9,166371.0,32.729,32.8135,32.6256,32.7947,166371.0
2020-07-16 10:50:00,34.9,34.94,34.76,34.84,207334.0,32.7947,32.8323,32.6632,32.7384,207334.0
2020-07-16 11:00:00,34.83,34.93,34.61,34.63,194949.0,32.729,32.8229,32.5222,32.541,194949.0
2020-07-16 11:10:00,34.63,34.83,34.63,34.8,299999.0,32.541,32.729,32.541,32.7008,299999.0
2020-07-16 11:20:00,34.8,34.9,34.69,34.86,215842.0,32.7008,32.7947,32.5974,32.7572,215842.0
2020-07-16 11:30:00,34.87,34.91,34.73,34.84,214167.0,32.7666,32.8041,32.635,32.7384,214167.0
2020-07-16 11:40:00,34.83,34.87,34.76,34.8,191909.0,32.729,32.7666,32.6632,32.7008,191909.0
2020-07-16 11:50:00,34.8,34.82,34.72,34.73,95202.0,32.7008,32.7196,32.6256,32.635,95202.0
2020-07-16 12:00:00,34.73,34.82,34.61,34.8,224156.0,32.635,32.7196,32.5222,32.7008,224156.0
2020-07-16 12:10:00,34.8,34.81,34.57,34.61,132333.0,32.7008,32.7102,32.4846,32.5222,132333.0
2020-07-16 12:20:00,34.62,34.66,34.52,34.6,156950.0,32.5316,32.5692,32.4377,32.5128,156950.0
2020-07-16 12:30:00,34.6,34.63,34.44,34.52,274061.0,32.5128,32.541,32.3625,32.4377,274061.0
2020-07-16 12:40:00,34.51,34.55,34.46,34.51,143260.0,32.4283,32.4659,32.3813,32.4283,143260.0
2020-07-16 12:50:00,34.5,34.52,34.36,34.39,252994.0,32.4189,32.4377,32.2873,32.3155,252994.0
2020-07-16 13:00:00,34.39,34.51,34.37,34.49,154356.0,32.3155,32.4283,32.2967,32.4095,154356.0
2020-07-16 13:10:00,34.49,34.55,34.48,34.5,79048.0,32.4095,32.4659,32.4001,32.4189,79048.0
2020-07-16 13:20:00,34.49,34.51,34.41,34.48,128715.0,32.4095,32.4283,32.3343,32.4001,128715.0
2020-07-16 13:30:00,34.48,34.49,34.35,34.38,123118.0,32.4001,32.4095,32.2779,32.3061,123118.0
2020-07-16 13:40:00,34.38,34.43,34.33,34.39,108692.0,32.3061,32.3531,32.2591,32.3155,108692.0
2020-07-16 13:50:00,34.39,34.39,34.21,34.26,182334.0,32.3155,32.3155,32.1464,32.1933,182334.0
2020-07-16 14:00:00,34.26,34.32,34.2,34.28,141102.0,32.1933,32.2497,32.137,32.2121,141102.0
2020-07-16 14:10:00,34.27,34.37,34.26,34.3,168545.0,32.2027,32.2967,32.1933,32.2309,168545.0
2020-07-16 14:20:00,34.3,34.34,34.19,34.22,187417.0,32.2309,32.2685,32.1276,32.1558,187417.0
2020-07-16 14:30:00,34.22,34.23,34.08,34.12,230810.0,32.1558,32.1652,32.0242,32.0618,230810.0
2020-07-16 14:40:00,34.11,34.18,34.01,34.02,103895.0,32.0524,32.1182,31.9584,31.9678,103895.0
2020-07-16 14:50:00,34.02,34.09,33.95,34.01,203665.0,31.9678,32.0336,31.902,31.9584,203665.0
2020-07-16 15:00:00,34.01,34.04,33.9,33.97,180516.0,31.9584,31.9866,31.8551,31.9208,180516.0
2020-07-16 15:10:00,33.97,34.09,33.93,34.05,224942.0,31.9208,32.0336,31.8833,31.996,224942.0
2020-07-16 15:20:00,34.06,34.19,34.05,34.18,189662.0,32.0054,32.1276,31.996,32.1182,189662.0
2020-07-16 15:30:00,34.18,34.19,34.08,34.15,207126.0,32.1182,32.1276,32.0242,32.09,207126.0
2020-07-16 15:40:00,34.15,34.22,34.05,34.2,331849.0,32.09,32.1558,31.996,32.137,331849.0
2020-07-16 15:50:00,34.19,34.24,34.11,34.22,472047.0,32.1276,32.1746,32.0524,32.1558,472047.0
2020-07-17 09:30:00,34.07,34.29,33.85,34.03,778617.0,32.0148,32.2215,31.8081,31.9772,778617.0
2020-07-17 09:40:00,34.03,34.45,34.03,34.4,400348.0,31.9772,32.3719,31.9772,32.3249,400348.0
2020-07-17 09:50:00,34.38,34.52,34.23,34.35,271295.0,32.3061,32.4377,32.1652,32.2779,271295.0
2020-07-17 10:00:00,34.34,34.41,34.16,34.16,199088.0,32.2685,32.3343,32.0994,32.0994,199088.0
2020-07-17 10:10:00,34.16,34.33,34.14,34.18,208573.0,32.0994,32.2591,32.0806,32.1182,208573.0
2020-07-17 10:20:00,34.19,34.19,33.96,34.02,349043.0,32.1276,32.1276,31.9114,31.9678,349043.0
2020-07-17 10:30:00,34.02,34.04,33.81,33.95,264639.0,31.9678,31.9866,31.7705,31.902,264639.0
2020-07-17 10:40:00,33.96,34.02,33.87,33.99,147123.0,31.9114,31.9678,31.8269,31.9396,147123.0
2020-07-17 10:50:00,34.0,34.12,33.99,34.1,190975.0,31.949,32.0618,31.9396,32.043,190975.0
2020-07-17 11:00:00,34.09,34.14,33.98,34.04,156351.0,32.0336,32.0806,31.9302,31.9866,156351.0
2020-07-17 11:10:00,34.04,34.17,34.02,34.06,136990.0,31.9866,32.1088,31.9678,32.0054,136990.0
2020-07-17 11:20:00,34.07,34.15,34.01,34.02,103400.0,32.0148,32.09,31.9584,31.9678,103400.0
2020-07-17 11:30:00,34.02,34.1,33.96,34.01,119684.0,31.9678,32.043,31.9114,31.9584,119684.0
2020-07-17 11:40:00,34.01,34.02,33.92,33.96,107748.0,31.9584,31.9678,31.8739,31.9114,107748.0
2020-07-17 11:50:00,33.94,34.0,33.92,33.94,108749.0,31.8927,31.949,31.8739,31.8927,108749.0
2020-07-17 12:00:00,33.94,34.04,33.91,34.0,126027.0,31.8927,31.9866,31.8645,31.949,126027.0
2020-07-17 12:10:00,34.0,34.02,33.86,33.91,202110.0,31.949,31.9678,31.8175,31.8645,202110.0
2020-07-17 12:20:00,33.91,33.99,33.89,33.9,117585.0,31.8645,31.9396,31.8457,31.8551,117585.0
2020-07-17 12:30:00,33.91,33.97,33.87,33.94,100208.0,31.8645,31.9208,31.8269,31.8927,100208.0
2020-07-17 12:40:00,33.94,33.98,33.89,33.9,82080.0,31.8927,31.9302,31.8457,31.8551,82080.0
2020-07-17 12:50:00,33.9,33.92,33.84,33.84,124724.0,31.8551,31.8739,31.7987,31.7987,124724.0
2020-07-17 13:00:00,33.84,33.92,33.83,33.89,86986.0,31.7987,31.8739,31.7893,31.8457,86986.0
2020-07-17 13:10:00,33.89,33.98,33.89,33.97,107791.0,31.8457,31.9302,31.8457,31.9208,107791.0
2020-07-17 13:20:00,33.97,34.07,33.94,34.02,68429.0,31.9208,32.0148,31.8927,31.9678,68429.0
2020-07-17 13:30:00,34.01,34.06,34.0,34.02,59394.0,31.9584,32.0054,31.949,31.9678,59394.0
2020-07-17 13:40:00,34.03,34.09,34.01,34.07,63885.0,31.9772,32.0336,31.9584,32.0148,63885.0
2020-07-17 13:50:00,34.06,34.06,33.97,34.0,70458.0,32.0054,32.0054,31.9208,31.949,70458.0
2020-07-17 14:00:00,34.0,34.0,33.91,33.93,78216.0,31.949,31.949,31.8645,31.8833,78216.0
2020-07-17 14:10:00,33.92,33.95,33.86,33.9,161090.0,31.8739,31.902,31.8175,31.8551,161090.0
2020-07-17 14:20:00,33.91,33.91,33.84,33.87,83852.0,31.8645,31.8645,31.7987,31.8269,83852.0
2020-07-17 14:30:00,33.88,33.92,33.85,33.92,67807.0,31.8363,31.8739,31.8081,31.8739,67807.0
2020-07-17 14:40:00,33.93,33.98,33.88,33.89,107524.0,31.8833,31.9302,31.8363,31.8457,107524.0
2020-07-17 14:50:00,33.89,33.92,33.85,33.87,104360.0,31.8457,31.8739,31.8081,31.8269,104360.0
2020-07-17 15:00:00,33.86,34.0,33.86,33.96,114265.0,31.8175,31.949,31.8175,31.9114,114265.0
2020-07-17 15:10:00,33.96,33.98,33.91,33.97,121160.0,31.9114,31.9302,31.8645,31.9208,121160.0
2020-07-17 15:20:00,33.97,34.04,33.96,34.01,135721.0,31.9208,31.9866,31.9114,31.9584,135721.0
2020-07-17 15:30:00,34.01,34.05,33.99,34.01,139133.0,31.9584,31.996,31.9396,31.9584,139133.0
2020-07-17 15:40:00,34.0,34.11,33.98,34.11,341664.0,31.949,32.0524,31.9302,32.0524,341664.0
2020-07-17 15:50:00,34.11,34.15,34.04,34.13,512988.0,32.0524,32.09,31.9866,32.0712,512988.0
2020-07-20 09:30:00,33.97,34.3,33.74,34.16,620645.0,31.9208,32.2309,31.7047,32.0994,620645.0
2020-07-20 09:40:00,34.15,34.22,33.43,33.45,527741.0,32.09,32.1558,31.4134,31.4322,527741.0
2020-07-20 09:50:00,33.45,33.54,33.34,33.41,464428.0,31.4322,31.5168,31.3288,31.3946,464428.0
2020-07-20 10:00:00,33.4,33.42,33.1,33.12,404459.0,31.3852,31.404,31.1033,31.1221,404459.0
2020-07-20 10:10:00,33.12,33.21,32.96,33.02,727031.0,31.1221,31.2067,30.9718,31.0281,727031.0
2020-07-20 10:20:00,33.02,33.28,33.02,33.25,304044.0,31.0281,31.2725,31.0281,31.2443,304044.0
2020-07-20 10:30:00,33.26,33.31,33.15,33.18,269658.0,31.2537,31.3007,31.1503,31.1785,269658.0
2020-07-20 10:40:00,33.19,33.39,33.18,33.27,183927.0,31.1879,31.3758,31.1785,31.2631,183927.0
2020-07-20 10:50:00,33.27,33.28,33.15,33.21,226437.0,31.2631,31.2725,31.1503,31.2067,226437.0
2020-07-20 11:00:00,33.22,33.3,33.15,33.25,163696.0,31.2161,31.2913,31.1503,31.2443,163696.0
2020-07-20 11:10:00,33.25,33.28,33.14,33.14,226886.0,31.2443,31.2725,31.1409,31.1409,226886.0
2020-07-20 11:20:00,33.14,33.15,33.0,33.02,187198.0,31.1409,31.1503,31.0094,31.0281,187198.0
2020-07-20 11:30:00,33.03,33.05,32.81,32.9,445752.0,31.0375,31.0563,30.8308,30.9154,445752.0
2020-07-20 11:40:00,32.91,32.98,32.86,32.96,230259.0,30.9248,30.9906,30.8778,30.9718,230259.0
2020-07-20 11:50:00,32.96,33.03,32.9,32.97,263960.0,30.9718,31.0375,30.9154,30.9812,263960.0
2020-07-20 12:00:00,32.97,32.98,32.74,32.83,290666.0,30.9812,30.9906,30.765,30.8496,290666.0
2020-07-20 12:10:00,32.83,32.91,32.78,32.81,221995.0,30.8496,30.9248,30.8026,30.8308,221995.0
2020-07-20 12:20:00,32.81,32.9,32.73,32.87,246165.0,30.8308,30.9154,30.7556,30.8872,246165.0
2020-07-20 12:30:00,32.87,32.97,32.85,32.87,116233.0,30.8872,30.9812,30.8684,30.8872,116233.0
2020-07-20 12:40:00,32.87,32.93,32.81,32.93,129579.0,30.8872,30.9436,30.8308,30.9436,129579.0
2020-07-20 12:50:00,32.94,33.01,32.89,33.0,105432.0,30.953,31.0188,30.906,31.0094,105432.0
2020-07-20 13:00:00,33.01,33.1,32.97,33.07,160924.0,31.0188,31.1033,30.9812,31.0751,160924.0
2020-07-20 13:10:00,33.06,33.17,33.06,33.15,194606.0,31.0657,31.1691,31.0657,31.1503,194606.0
2020-07-20 13:20:00,33.16,33.33,33.14,33.33,167125.0,31.1597,31.3194,31.1409,31.3194,167125.0
2020-07-20 13:30:00,33.31,33.43,33.3,33.37,257087.0,31.3007,31.4134,31.2913,31.357,257087.0
2020-07-20 13:40:00,33.37,33.38,33.21,33.23,183912.0,31.357,31.3664,31.2067,31.2255,183912.0
2020-07-20 13:50:00,33.24,33.33,33.17,33.32,110101.0,31.2349,31.3194,31.1691,31.3101,110101.0
2020-07-20 14:00:00,33.32,33.38,33.23,33.34,326618.0,31.3101,31.3664,31.2255,31.3288,326618.0
2020-07-20 14:10:00,33.34,33.34,33.18,33.19,233150.0,31.3288,31.3288,31.1785,31.1879,233150.0
2020-07-20 14:20:00,33.19,33.23,33.07,33.15,162926.0,31.1879,31.2255,31.0751,31.1503,162926.0
2020-07-20 14:30:00,33.14,33.19,33.11,33.15,144051.0,31.1409,31.1879,31.1127,31.1503,144051.0
2020-07-20 14:40:00,33.16,33.18,33.12,33.16,133471.0,31.1597,31.1785,31.1221,31.1597,133471.0
2020-07-20 14:50:00,33.15,33.17,33.07,33.09,180169.0,31.1503,31.1691,31.0751,31.0939,180169.0
2020-07-20 15:00:00,33.09,33.11,33.02,33.1,176254.0,31.0939,31.1127,31.0281,31.1033,176254.0
2020-07-20 15:10:00,33.1,33.14,33.06,33.09,170566.0,31.1033,31.1409,31.0657,31.0939,170566.0
2020-07-20 15:20:00,33.09,33.1,33.02,33.07,253051.0,31.0939,31.1033,31.0281,31.0751,253051.0
2020-07-20 15:30:00,33.07,33.09,33.03,33.06,207698.0,31.0751,31.0939,31.0375,31.0657,207698.0
2020-07-20 15:40:00,33.06,33.09,33.02,33.04,379616.0,31.0657,31.0939,31.0281,31.0469,379616.0
2020-07-20 15:50:00,33.03,33.04,32.92,32.97,1030449.0,31.0375,31.0469,30.9342,30.9812,1030449.0
2020-07-21 09:30:00,33.33,34.02,33.25,33.92,903814.0,31.3194,31.9678,31.2443,31.8739,903814.0
2020-07-21 09:40:00,33.92,34.1,33.68,33.85,620418.0,31.8739,32.043,31.6483,31.8081,620418.0
2020-07-21 09:50:00,33.84,34.11,33.82,34.11,479858.0,31.7987,32.0524,31.7799,32.0524,479858.0
2020-07-21 10:00:00,34.12,34.16,33.81,33.81,460734.0,32.0618,32.0994,31.7705,31.7705,460734.0
2020-07-21 10:10:00,33.81,33.85,33.49,33.53,405835.0,31.7705,31.8081,31.4698,31.5074,405835.0
2020-07-21 10:20:00,33.52,33.59,33.41,33.5,310115.0,31.498,31.5638,31.3946,31.4792,310115.0
2020-07-21 10:30:00,33.51,33.65,33.41,33.65,242888.0,31.4886,31.6201,31.3946,31.6201,242888.0
2020-07-21 10:40:00,33.65,33.65,33.53,33.63,276735.0,31.6201,31.6201,31.5074,31.6014,276735.0
2020-07-21 10:50:00,33.63,33.65,33.47,33.51,144999.0,31.6014,31.6201,31.451,31.4886,144999.0
2020-07-21 11:00:00,33.52,33.71,33.49,33.7,181426.0,31.498,31.6765,31.4698,31.6671,181426.0
2020-07-21 11:10:00,33.7,33.9,33.67,33.84,213851.0,31.6671,31.8551,31.6389,31.7987,213851.0
2020-07-21 11:20:00,33.84,33.96,33.8,33.95,196512.0,31.7987,31.9114,31.7611,31.902,196512.0
2020-07-21 11:30:00,33.95,33.99,33.79,33.9,164385.0,31.902,31.9396,31.7517,31.8551,164385.0
2020-07-21 11:40:00,33.9,33.97,33.79,33.91,167367.0,31.8551,31.9208,31.7517,31.8645,167367.0
2020-07-21 11:50:00,33.92,34.05,33.87,34.04,315318.0,31.8739,31.996,31.8269,31.9866,315318.0
2020-07-21 12:00:00,34.03,34.05,33.96,33.99,145187.0,31.9772,31.996,31.9114,31.9396,145187.0
2020-07-21 12:10:00,33.98,33.99,33.85,33.89,112535.0,31.9302,31.9396,31.8081,31.8457,112535.0
2020-07-21 12:20:00,33.9,33.91,33.72,33.81,190004.0,31.8551,31.8645,31.6859,31.7705,190004.0
2020-07-21 12:30:00,33.81,33.86,33.76,33.77,155345.0,31.7705,31.8175,31.7235,31.7329,155345.0
2020-07-21 12:40:00,33.78,33.9,33.77,33.89,153137.0,31.7423,31.8551,31.7329,31.8457,153137.0
2020-07-21 12:50:00,33.87,33.9,33.81,33.88,95577.0,31.8269,31.8551,31.7705,31.8363,95577.0
2020-07-21 13:00:00,33.89,33.9,33.79,33.82,77268.0,31.8457,31.8551,31.7517,31.7799,77268.0
2020-07-21 13:10:00,33.82,33.83,33.71,33.82,135965.0,31.7799,31.7893,31.6765,31.7799,135965.0
2020-07-21 13:20:00,33.82,33.85,33.69,33.7,89670.0,31.7799,31.8081,31.6577,31.6671,89670.0
2020-07-21 13:30:00,33.69,33.71,33.62,33.64,129475.0,31.6577,31.6765,31.592,31.6107,129475.0
2020-07-21 13:40:00,33.65,33.7,33.62,33.66,131433.0,31.6201,31.6671,31.592,31.6295,131433.0
2020-07-21 13:50:00,33.67,33.67,33.55,33.61,127427.0,31.6389,31.6389,31.5262,31.5826,127427.0
2020-07-21 14:00:00,33.61,33.68,33.53,33.54,117314.0,31.5826,31.6483,31.5074,31.5168,117314.0
2020-07-21 14:10:00,33.54,33.62,33.46,33.57,207809.0,31.5168,31.592,31.4416,31.545,207809.0
2020-07-21 14:20:00,33.57,33.62,33.52,33.54,120303.0,31.545,31.592,31.498,31.5168,120303.0
2020-07-21 14:30:00,33.55,33.67,33.53,33.63,132703.0,31.5262,31.6389,31.5074,31.6014,132703.0
2020-07-21 14:40:00,33.63,33.73,33.62,33.73,99365.0,31.6014,31.6953,31.592,31.6953,99365.0
2020-07-21 14:50:00,33.73,33.74,33.65,33.69,152074.0,31.6953,31.7047,31.6201,31.6577,152074.0
2020-07-21 15:00:00,33.7,33.7,33.63,33.69,95646.0,31.6671,31.6671,31.6014,31.6577,95646.0
2020-07-21 15:10:00,33.69,33.69,33.48,33.49,185105.0,31.6577,31.6577,31.4604,31.4698,185105.0
2020-07-21 15:20:00,33.49,33.57,33.47,33.5,213787.0,31.4698,31.545,31.451,31.4792,213787.0
2020-07-21 15:30:00,33.5,33.54,33.38,33.43,312602.0,31.4792,31.5168,31.3664,31.4134,312602.0
2020-07-21 15:40:00,33.42,33.56,33.42,33.48,285263.0,31.404,31.5356,31.404,31.4604,285263.0
2020-07-21 15:50:00,33.49,33.6,33.36,33.6,1086202.0,31.4698,31.5732,31.3476,31.5732,1086202.0
2020-07-22 09:30:00,33.5,33.89,33.25,33.87,495689.0,31.4792,31.8457,31.2443,31.8269,495689.0
2020-07-22 09:40:00,33.88,33.91,33.58,33.68,454014.0,31.8363,31.8645,31.5544,31.6483,454014.0
2020-07-22 09:50:00,33.66,33.71,33.44,33.47,220309.0,31.6295,31.6765,31.4228,31.451,220309.0
2020-07-22 10:00:00,33.48,33.58,33.36,33.56,197356.0,31.4604,31.5544,31.3476,31.5356,197356.0
2020-07-22 10:10:00,33.55,33.63,33.38,33.42,238901.0,31.5262,31.6014,31.3664,31.404,238901.0
2020-07-22 10:20:00,33.43,33.53,33.37,33.44,269237.0,31.4134,31.5074,31.357,31.4228,269237.0
2020-07-22 10:30:00,33.45,33.78,33.41,33.73,416433.0,31.4322,31.7423,31.3946,31.6953,416433.0
2020-07-22 10:40:00,33.72,33.73,33.56,33.57,252636.0,31.6859,31.6953,31.5356,31.545,252636.0
2020-07-22 10:50:00,33.57,33.57,33.41,33.51,341781.0,31.545,31.545,31.3946,31.4886,341781.0
2020-07-22 11:00:00,33.5,33.53,33.41,33.44,203337.0,31.4792,31.5074,31.3946,31.4228,203337.0
2020-07-22 11:10:00,33.43,33.48,33.34,33.37,179676.0,31.4134,31.4604,31.3288,31.357,179676.0
2020-07-22 11:20:00,33.38,33.41,33.3,33.32,245852.0,31.3664,31.3946,31.2913,31.3101,245852.0
2020-07-22 11:30:00,33.33,33.37,33.16,33.31,574476.0,31.3194,31.357,31.1597,31.3007,574476.0
2020-07-22 11:40:00,33.3,33.3,33.19,33.23,162540.0,31.2913,31.2913,31.1879,31.2255,162540.0
2020-07-22 11:50:00,33.23,33.29,33.18,33.2,151853.0,31.2255,31.2819,31.1785,31.1973,151853.0
2020-07-22 12:00:00,33.2,33.23,33.1,33.1,185836.0,31.1973,31.2255,31.1033,31.1033,185836.0
2020-07-22 12:10:00,33.11,33.18,33.05,33.16,349586.0,31.1127,31.1785,31.0563,31.1597,349586.0
2020-07-22 12:20:00,33.16,33.25,33.15,33.23,152467.0,31.1597,31.2443,31.1503,31.2255,152467.0
2020-07-22 12:30:00,33.23,33.23,33.16,33.21,122005.0,31.2255,31.2255,31.1597,31.2067,122005.0
2020-07-22 12:40:00,33.2,33.21,33.13,33.21,181098.0,31.1973,31.2067,31.1315,31.2067,181098.0
2020-07-22 12:50:00,33.22,33.4,33.2,33.4,208828.0,31.2161,31.3852,31.1973,31.3852,208828.0
2020-07-22 13:00:00,33.39,33.39,33.33,33.37,106430.0,31.3758,31.3758,31.3194,31.357,106430.0
2020-07-22 13:10:00,33.37,33.4,33.3,33.32,113736.0,31.357,31.3852,31.2913,31.3101,113736.0
2020-07-22 13:20:00,33.32,33.35,33.26,33.31,106566.0,31.3101,31.3382,31.2537,31.3007,106566.0
2020-07-22 13:30:00,33.32,33.32,33.25,33.3,91708.0,31.3101,31.3101,31.2443,31.2913,91708.0
2020-07-22 13:40:00,33.3,33.34,33.28,33.32,130073.0,31.2913,31.3288,31.2725,31.3101,130073.0
2020-07-22 13:50:00,33.32,33.42,33.29,33.37,101102.0,31.3101,31.404,31.2819,31.357,101102.0
2020-07-22 14:00:00,33.36,33.47,33.36,33.44,121286.0,31.3476,31.451,31.3476,31.4228,121286.0
2020-07-22 14:10:00,33.45,33.52,33.41,33.5,141523.0,31.4322,31.498,31.3946,31.4792,141523.0
2020-07-22 14:20:00,33.5,33.51,33.37,33.4,99473.0,31.4792,31.4886,31.357,31.3852,99473.0
2020-07-22 14:30:00,33.41,33.42,33.35,33.41,137987.0,31.3946,31.404,31.3382,31.3946,137987.0
2020-07-22 14:40:00,33.41,33.47,33.4,33.42,148259.0,31.3946,31.451,31.3852,31.404,148259.0
2020-07-22 14:50:00,33.43,33.49,33.41,33.47,82109.0,31.4134,31.4698,31.3946,31.451,82109.0
2020-07-22 15:00:00,33.48,33.51,33.43,33.48,85901.0,31.4604,31.4886,31.4134,31.4604,85901.0
2020-07-22 15:10:00,33.48,33.51,33.42,33.46,136976.0,31.4604,31.4886,31.404,31.4416,136976.0
2020-07-22 15:20:00,33.46,33.5,33.41,33.46,133697.0,31.4416,31.4792,31.3946,31.4416,133697.0
2020-07-22 15:30:00,33.47,33.48,33.32,33.33,314861.0,31.451,31.4604,31.3101,31.3194,314861.0
2020-07-22 15:40:00,33.32,33.33,33.2,33.22,490731.0,31.3101,31.3194,31.1973,31.2161,490731.0
2020-07-22 15:50:00,33.22,33.33,33.11,33.29,805772.0,31.2161,31.3194,31.1127,31.2819,805772.0
2020-07-23 09:30:00,32.75,32.88,32.08,32.5,1731404.0,30.7744,30.8966,30.1449,30.5395,1731404.0
2020-07-23 09:40:00,32.5,32.51,32.06,32.4,1044240.0,30.5395,30.5489,30.1261,30.4455,1044240.0
2020-07-23 09:50:00,32.4,32.72,32.4,32.66,675287.0,30.4455,30.7462,30.4455,30.6899,675287.0
2020-07-23 10:00:00,32.66,32.67,32.46,32.62,310020.0,30.6899,30.6993,30.5019,30.6523,310020.0
2020-07-23 10:10:00,32.63,32.65,32.31,32.34,620776.0,30.6617,30.6805,30.361,30.3892,620776.0
2020-07-23 10:20:00,32.32,32.38,32.19,32.32,474154.0,30.3704,30.4268,30.2482,30.3704,474154.0
2020-07-23 10:30:00,32.31,32.32,32.15,32.23,412850.0,30.361,30.3704,30.2106,30.2858,412850.0
2020-07-23 10:40:00,32.25,32.33,32.14,32.17,376737.0,30.3046,30.3798,30.2012,30.2294,376737.0
2020-07-23 10:50:00,32.16,32.36,32.16,32.29,385221.0,30.22,30.408,30.22,30.3422,385221.0
2020-07-23 11:00:00,32.29,32.45,32.25,32.42,360841.0,30.3422,30.4925,30.3046,30.4643,360841.0
2020-07-23 11:10:00,32.41,32.73,32.4,32.58,651905.0,30.4549,30.7556,30.4455,30.6147,651905.0
2020-07-23 11:20:00,32.59,32.87,32.55,32.86,495892.0,30.6241,30.8872,30.5865,30.8778,495892.0
2020-07-23 11:30:00,32.87,32.97,32.73,32.87,558370.0,30.8872,30.9812,30.7556,30.8872,558370.0
2020-07-23 11:40:00,32.86,32.98,32.8,32.93,285629.0,30.8778,30.9906,30.8214,30.9436,285629.0
2020-07-23 11:50:00,32.93,33.26,32.91,33.26,436586.0,30.9436,31.2537,30.9248,31.2537,436586.0
2020-07-23 12:00:00,33.26,33.43,33.2,33.33,746938.0,31.2537,31.4134,31.1973,31.3194,746938.0
2020-07-23 12:10:00,33.32,33.82,33.32,33.81,624091.0,31.3101,31.7799,31.3101,31.7705,624091.0
2020-07-23 12:20:00,33.81,33.98,33.5,33.74,1368421.0,31.7705,31.9302,31.4792,31.7047,1368421.0
2020-07-23 12:30:00,33.75,33.97,33.71,33.91,687170.0,31.7141,31.9208,31.6765,31.8645,687170.0
2020-07-23 12:40:00,33.91,34.16,33.74,33.75,877546.0,31.8645,32.0994,31.7047,31.7141,877546.0
2020-07-23 12:50:00,33.75,34.03,33.55,33.6,780325.0,31.7141,31.9772,31.5262,31.5732,780325.0
2020-07-23 13:00:00,33.61,33.7,33.37,33.39,683970.0,31.5826,31.6671,31.357,31.3758,683970.0
2020-07-23 13:10:00,33.37,33.4,33.23,33.3,442052.0,31.357,31.3852,31.2255,31.2913,442052.0
2020-07-23 13:20:00,33.31,33.74,33.27,33.73,408446.0,31.3007,31.7047,31.2631,31.6953,408446.0
2020-07-23 13:30:00,33.73,33.8,33.37,33.41,449114.0,31.6953,31.7611,31.357,31.3946,449114.0
2020-07-23 13:40:00,33.41,33.51,33.21,33.22,352406.0,31.3946,31.4886,31.2067,31.2161,352406.0
2020-07-23 13:50:00,33.22,33.23,33.06,33.13,321549.0,31.2161,31.2255,31.0657,31.1315,321549.0
2020-07-23 14:00:00,33.13,33.2,33.05,33.09,220002.0,31.1315,31.1973,31.0563,31.0939,220002.0
2020-07-23 14:10:00,33.09,33.09,32.83,32.96,335152.0,31.0939,31.0939,30.8496,30.9718,335152.0
2020-07-23 14:20:00,32.97,33.12,32.85,33.0,253644.0,30.9812,31.1221,30.8684,31.0094,253644.0
2020-07-23 14:30:00,33.0,33.11,32.96,32.97,189400.0,31.0094,31.1127,30.9718,30.9812,189400.0
2020-07-23 14:40:00,32.98,33.03,32.86,33.0,201438.0,30.9906,31.0375,30.8778,31.0094,201438.0
2020-07-23 14:50:00,33.0,33.12,32.96,33.12,250581.0,31.0094,31.1221,30.9718,31.1221,250581.0
2020-07-23 15:00:00,33.12,33.13,32.99,33.01,214320.0,31.1221,31.1315,31.0,31.0188,214320.0
2020-07-23 15:10:00,33.01,33.11,32.97,33.06,161360.0,31.0188,31.1127,30.9812,31.0657,161360.0
2020-07-23 15:20:00,33.08,33.09,32.94,32.96,243152.0,31.0845,31.0939,30.953,30.9718,243152.0
2020-07-23 15:30:00,32.96,32.99,32.8,32.86,320476.0,30.9718,31.0,30.8214,30.8778,320476.0
2020-07-23 15:40:00,32.86,33.04,32.84,33.02,334894.0,30.8778,31.0469,30.859,31.0281,334894.0
2020-07-23 15:50:00,33.01,33.02,32.63,32.8,1426440.0,31.0188,31.0281,30.6617,30.8214,1426440.0
2020-07-24 09:30:00,32.31,32.45,31.93,32.1,1246870.0,30.361,30.4925,30.0039,30.1636,1246870.0
2020-07-24 09:40:00,32.11,32.28,31.96,32.25,491495.0,30.173,30.3328,30.0321,30.3046,491495.0
2020-07-24 09:50:00,32.25,32.33,31.87,31.98,568772.0,30.3046,30.3798,29.9475,30.0509,568772.0
2020-07-24 10:00:00,31.98,32.03,31.85,31.98,501568.0,30.0509,30.0979,29.9287,30.0509,501568.0
2020-07-24 10:10:00,31.98,32.14,31.96,31.97,512567.0,30.0509,30.2012,30.0321,30.0415,512567.0
2020-07-24 10:20:00,31.97,31.97,31.83,31.94,405850.0,30.0415,30.0415,29.9099,30.0133,405850.0
2020-07-24 10:30:00,31.94,31.96,31.78,31.88,349767.0,30.0133,30.0321,29.8629,29.9569,349767.0
2020-07-24 10:40:00,31.88,32.38,31.86,32.32,619153.0,29.9569,30.4268,29.9381,30.3704,619153.0
2020-07-24 10:50:00,32.33,32.33,32.07,32.17,355379.0,30.3798,30.3798,30.1355,30.2294,355379.0
2020-07-24 11:00:00,32.16,32.28,32.05,32.07,413614.0,30.22,30.3328,30.1167,30.1355,413614.0
2020-07-24 11:10:00,32.08,32.14,31.86,31.93,430078.0,30.1449,30.2012,29.9381,30.0039,430078.0
2020-07-24 11:20:00,31.93,31.94,31.81,31.82,254475.0,30.0039,30.0133,29.8911,29.9005,254475.0
2020-07-24 11:30:00,31.83,31.91,31.73,31.87,321587.0,29.9099,29.9851,29.816,29.9475,321587.0
2020-07-24 11:40:00,31.86,31.96,31.83,31.95,236872.0,29.9381,30.0321,29.9099,30.0227,236872.0
2020-07-24 11:50:00,31.96,32.04,31.9,31.96,191806.0,30.0321,30.1073,29.9757,30.0321,191806.0
2020-07-24 12:00:00,31.95,32.02,31.89,31.91,231701.0,30.0227,30.0885,29.9663,29.9851,231701.0
2020-07-24 12:10:00,31.92,32.06,31.91,32.02,197280.0,29.9945,30.1261,29.9851,30.0885,197280.0
2020-07-24 12:20:00,32.02,32.06,31.94,31.97,184144.0,30.0885,30.1261,30.0133,30.0415,184144.0
2020-07-24 12:30:00,31.96,31.98,31.9,31.92,146317.0,30.0321,30.0509,29.9757,29.9945,146317.0
2020-07-24 12:40:00,31.92,31.93,31.82,31.84,220639.0,29.9945,30.0039,29.9005,29.9193,220639.0
2020-07-24 12:50:00,31.83,31.92,31.81,31.91,186866.0,29.9099,29.9945,29.8911,29.9851,186866.0
2020-07-24 13:00:00,31.91,31.93,31.82,31.9,110271.0,29.9851,30.0039,29.9005,29.9757,110271.0
2020-07-24 13:10:00,31.89,31.94,31.77,31.83,237479.0,29.9663,30.0133,29.8536,29.9099,237479.0
2020-07-24 13:20:00,31.84,31.84,31.7,31.71,289568.0,29.9193,29.9193,29.7878,29.7972,289568.0
2020-07-24 13:30:00,31.71,31.84,31.7,31.78,189087.0,29.7972,29.9193,29.7878,29.8629,189087.0
2020-07-24 13:40:00,31.79,31.79,31.69,31.7,273170.0,29.8723,29.8723,29.7784,29.7878,273170.0
2020-07-24 13:50:00,31.7,31.76,31.67,31.74,205427.0,29.7878,29.8442,29.7596,29.8254,205427.0
2020-07-24 14:00:00,31.74,31.76,31.71,31.74,200459.0,29.8254,29.8442,29.7972,29.8254,200459.0
2020-07-24 14:10:00,31.73,31.78,31.68,31.73,215870.0,29.816,29.8629,29.769,29.816,215870.0
2020-07-24 14:20:00,31.73,31.76,31.68,31.74,171454.0,29.816,29.8442,29.769,29.8254,171454.0
2020-07-24 14:30:00,31.74,31.76,31.7,31.72,123201.0,29.8254,29.8442,29.7878,29.8066,123201.0
2020-07-24 14:40:00,31.72,31.76,31.68,31.69,183506.0,29.8066,29.8442,29.769,29.7784,183506.0
2020-07-24 14:50:00,31.69,31.69,31.61,31.62,179237.0,29.7784,29.7784,29.7032,29.7126,179237.0
2020-07-24 15:00:00,31.61,31.69,31.61,31.63,200160.0,29.7032,29.7784,29.7032,29.722,200160.0
2020-07-24 15:10:00,31.63,31.72,31.62,31.63,289924.0,29.722,29.8066,29.7126,29.722,289924.0
2020-07-24 15:20:00,31.63,31.64,31.58,31.6,262879.0,29.722,29.7314,29.675,29.6938,262879.0
2020-07-24 15:30:00,31.59,31.71,31.57,31.65,363286.0,29.6844,29.7972,29.6656,29.7408,363286.0
2020-07-24 15:40:00,31.65,31.7,31.61,31.69,384896.0,29.7408,29.7878,29.7032,29.7784,384896.0
2020-07-24 15:50:00,31.68,31.74,31.6,31.66,1011081.0,29.769,29.8254,29.6938,29.7502,1011081.0
2020-07-27 09:30:00,31.57,31.85,31.42,31.46,956215.0,29.6656,29.9287,29.5247,29.5623,956215.0
2020-07-27 09:40:00,31.46,31.93,31.44,31.82,671243.0,29.5623,30.0039,29.5435,29.9005,671243.0
2020-07-27 09:50:00,31.81,31.92,31.69,31.74,317541.0,29.8911,29.9945,29.7784,29.8254,317541.0
2020-07-27 10:00:00,31.73,31.83,31.59,31.77,382806.0,29.816,29.9099,29.6844,29.8536,382806.0
2020-07-27 10:10:00,31.78,31.84,31.68,31.82,345663.0,29.8629,29.9193,29.769,29.9005,345663.0
2020-07-27 10:20:00,31.83,31.88,31.73,31.8,351531.0,29.9099,29.9569,29.816,29.8817,351531.0
2020-07-27 10:30:00,31.81,31.82,31.7,31.76,238238.0,29.8911,29.9005,29.7878,29.8442,238238.0
2020-07-27 10:40:00,31.76,31.77,31.6,31.66,207128.0,29.8442,29.8536,29.6938,29.7502,207128.0
2020-07-27 10:50:00,31.66,31.76,31.6,31.64,174774.0,29.7502,29.8442,29.6938,29.7314,174774.0
2020-07-27 11:00:00,31.64,31.64,31.47,31.49,283441.0,29.7314,29.7314,29.5716,29.5904,283441.0
2020-07-27 11:10:00,31.48,31.5,31.33,31.36,258839.0,29.581,29.5998,29.4401,29.4683,258839.0
2020-07-27 11:20:00,31.35,31.51,31.34,31.4,271750.0,29.4589,29.6092,29.4495,29.5059,271750.0
2020-07-27 11:30:00,31.4,31.44,31.34,31.41,112663.0,29.5059,29.5435,29.4495,29.5153,112663.0
2020-07-27 11:40:00,31.41,31.42,31.31,31.37,131632.0,29.5153,29.5247,29.4213,29.4777,131632.0
2020-07-27 11:50:00,31.36,31.39,31.27,31.29,124229.0,29.4683,29.4965,29.3837,29.4025,124229.0
2020-07-27 12:00:00,31.29,31.39,31.26,31.37,94957.0,29.4025,29.4965,29.3743,29.4777,94957.0
2020-07-27 12:10:00,31.38,31.4,31.23,31.37,146950.0,29.4871,29.5059,29.3461,29.4777,146950.0
2020-07-27 12:20:00,31.37,31.4,31.31,31.37,90871.0,29.4777,29.5059,29.4213,29.4777,90871.0
2020-07-27 12:30:00,31.38,31.43,31.29,31.31,146940.0,29.4871,29.5341,29.4025,29.4213,146940.0
2020-07-27 12:40:00,31.31,31.51,31.29,31.51,264079.0,29.4213,29.6092,29.4025,29.6092,264079.0
2020-07-27 12:50:00,31.51,31.64,31.4,31.42,388779.0,29.6092,29.7314,29.5059,29.5247,388779.0
2020-07-27 13:00:00,31.42,31.48,31.4,31.46,135530.0,29.5247,29.581,29.5059,29.5623,135530.0
2020-07-27 13:10:00,31.45,31.53,31.45,31.51,151734.0,29.5529,29.628,29.5529,29.6092,151734.0
2020-07-27 13:20:00,31.5,31.52,31.46,31.49,101868.0,29.5998,29.6186,29.5623,29.5904,101868.0
2020-07-27 13:30:00,31.49,31.5,31.43,31.49,94421.0,29.5904,29.5998,29.5341,29.5904,94421.0
2020-07-27 13:40:00,31.49,31.51,31.43,31.48,69639.0,29.5904,29.6092,29.5341,29.581,69639.0
2020-07-27 13:50:00,31.48,31.57,31.48,31.52,115218.0,29.581,29.6656,29.581,29.6186,115218.0
2020-07-27 14:00:00,31.53,31.53,31.39,31.44,134392.0,29.628,29.628,29.4965,29.5435,134392.0
2020-07-27 14:10:00,31.44,31.45,31.35,31.39,144215.0,29.5435,29.5529,29.4589,29.4965,144215.0
2020-07-27 14:20:00,31.39,31.4,31.35,31.36,78006.0,29.4965,29.5059,29.4589,29.4683,78006.0
2020-07-27 14:30:00,31.38,31.41,31.3,31.37,141067.0,29.4871,29.5153,29.4119,29.4777,141067.0
2020-07-27 14:40:00,31.37,31.42,31.36,31.38,96640.0,29.4777,29.5247,29.4683,29.4871,96640.0
2020-07-27 14:50:00,31.38,31.4,31.34,31.39,92841.0,29.4871,29.5059,29.4495,29.4965,92841.0
2020-07-27 15:00:00,31.39,31.46,31.33,31.42,135731.0,29.4965,29.5623,29.4401,29.5247,135731.0
2020-07-27 15:10:00,31.42,31.45,31.39,31.43,97421.0,29.5247,29.5529,29.4965,29.5341,97421.0
2020-07-27 15:20:00,31.43,31.53,31.43,31.48,156899.0,29.5341,29.628,29.5341,29.581,156899.0
2020-07-27 15:30:00,31.48,31.53,31.46,31.46,144795.0,29.581,29.628,29.5623,29.5623,144795.0
2020-07-27 15:40:00,31.46,31.58,31.45,31.58,169381.0,29.5623,29.675,29.5529,29.675,169381.0
2020-07-27 15:50:00,31.58,31.59,31.49,31.54,365893.0,29.675,29.6844,29.5904,29.6374,365893.0
2020-07-28 09:30:00,31.51,31.91,31.48,31.76,659698.0,29.6092,29.9851,29.581,29.8442,659698.0
2020-07-28 09:40:00,31.75,31.83,31.63,31.82,363623.0,29.8348,29.9099,29.722,29.9005,363623.0
2020-07-28 09:50:00,31.82,32.03,31.81,32.03,645552.0,29.9005,30.0979,29.8911,30.0979,645552.0
2020-07-28 10:00:00,32.02,32.26,32.02,32.25,518976.0,30.0885,30.314,30.0885,30.3046,518976.0
2020-07-28 10:10:00,32.26,32.34,32.12,32.34,355826.0,30.314,30.3892,30.1824,30.3892,355826.0
2020-07-28 10:20:00,32.34,32.39,32.05,32.11,336669.0,30.3892,30.4362,30.1167,30.173,336669.0
2020-07-28 10:30:00,32.1,32.15,31.98,32.05,218131.0,30.1636,30.2106,30.0509,30.1167,218131.0
2020-07-28 10:40:00,32.05,32.07,31.89,31.97,139604.0,30.1167,30.1355,29.9663,30.0415,139604.0
2020-07-28 10:50:00,31.97,32.07,31.92,32.04,135260.0,30.0415,30.1355,29.9945,30.1073,135260.0
2020-07-28 11:00:00,32.04,32.1,31.92,31.99,167385.0,30.1073,30.1636,29.9945,30.0603,167385.0
2020-07-28 11:10:00,31.99,32.13,31.96,32.01,248379.0,30.0603,30.1918,30.0321,30.0791,248379.0
2020-07-28 11:20:00,32.02,32.11,31.98,32.09,121615.0,30.0885,30.173,30.0509,30.1542,121615.0
2020-07-28 11:30:00,32.08,32.16,32.05,32.13,164334.0,30.1449,30.22,30.1167,30.1918,164334.0
2020-07-28 11:40:00,32.13,32.25,32.07,32.23,167016.0,30.1918,30.3046,30.1355,30.2858,167016.0
2020-07-28 11:50:00,32.23,32.29,32.16,32.26,167959.0,30.2858,30.3422,30.22,30.314,167959.0
2020-07-28 12:00:00,32.26,32.33,32.2,32.22,211997.0,30.314,30.3798,30.2576,30.2764,211997.0
2020-07-28 12:10:00,32.22,32.36,32.2,32.35,170215.0,30.2764,30.408,30.2576,30.3986,170215.0
2020-07-28 12:20:00,32.36,32.36,32.18,32.26,163321.0,30.408,30.408,30.2388,30.314,163321.0
2020-07-28 12:30:00,32.25,32.4,32.23,32.38,244903.0,30.3046,30.4455,30.2858,30.4268,244903.0
2020-07-28 12:40:00,32.38,32.4,32.26,32.29,160473.0,30.4268,30.4455,30.314,30.3422,160473.0
2020-07-28 12:50:00,32.29,32.34,32.26,32.3,145430.0,30.3422,30.3892,30.314,30.3516,145430.0
2020-07-28 13:00:00,32.31,32.36,32.27,32.34,137081.0,30.361,30.408,30.3234,30.3892,137081.0
2020-07-28 13:10:00,32.33,32.34,32.12,32.22,200322.0,30.3798,30.3892,30.1824,30.2764,200322.0
2020-07-28 13:20:00,32.21,32.26,32.16,32.21,88339.0,30.267,30.314,30.22,30.267,88339.0
2020-07-28 13:30:00,32.21,32.26,32.19,32.19,117792.0,30.267,30.314,30.2482,30.2482,117792.0
2020-07-28 13:40:00,32.2,32.24,32.17,32.24,115850.0,30.2576,30.2952,30.2294,30.2952,115850.0
2020-07-28 13:50:00,32.23,32.4,32.23,32.4,178267.0,30.2858,30.4455,30.2858,30.4455,178267.0
2020-07-28 14:00:00,32.4,32.61,32.38,32.58,293590.0,30.4455,30.6429,30.4268,30.6147,293590.0
2020-07-28 14:10:00,32.58,32.67,32.51,32.59,310340.0,30.6147,30.6993,30.5489,30.6241,310340.0
2020-07-28 14:20:00,32.59,32.6,32.48,32.56,232678.0,30.6241,30.6335,30.5207,30.5959,232678.0
2020-07-28 14:30:00,32.55,32.67,32.55,32.64,307268.0,30.5865,30.6993,30.5865,30.6711,307268.0
2020-07-28 14:40:00,32.63,32.63,32.49,32.51,139487.0,30.6617,30.6617,30.5301,30.5489,139487.0
2020-07-28 14:50:00,32.5,32.56,32.45,32.5,183287.0,30.5395,30.5959,30.4925,30.5395,183287.0
2020-07-28 15:00:00,32.5,32.51,32.42,32.45,175752.0,30.5395,30.5489,30.4643,30.4925,175752.0
2020-07-28 15:10:00,32.45,32.48,32.37,32.48,145877.0,30.4925,30.5207,30.4174,30.5207,145877.0
2020-07-28 15:20:00,32.48,32.49,32.34,32.36,168593.0,30.5207,30.5301,30.3892,30.408,168593.0
2020-07-28 15:30:00,32.36,32.41,32.25,32.31,248449.0,30.408,30.4549,30.3046,30.361,248449.0
2020-07-28 15:40:00,32.32,32.35,32.22,32.25,184446.0,30.3704,30.3986,30.2764,30.3046,184446.0
2020-07-28 15:50:00,32.24,32.3,32.22,32.3,415846.0,30.2952,30.3516,30.2764,30.3516,415846.0
2020-07-29 09:30:00,32.58,32.63,32.12,32.15,669540.0,30.6147,30.6617,30.1824,30.2106,669540.0
2020-07-29 09:40:00,32.15,32.24,31.97,32.05,409834.0,30.2106,30.2952,30.0415,30.1167,409834.0
2020-07-29 09:50:00,32.05,32.17,31.9,31.92,297272.0,30.1167,30.2294,29.9757,29.9945,297272.0
2020-07-29 10:00:00,31.92,31.93,31.75,31.86,346359.0,29.9945,30.0039,29.8348,29.9381,346359.0
2020-07-29 10:10:00,31.86,31.97,31.81,31.87,224453.0,29.9381,30.0415,29.8911,29.9475,224453.0
2020-07-29 10:20:00,31.87,31.93,31.78,31.83,186206.0,29.9475,30.0039,29.8629,29.9099,186206.0
2020-07-29 10:30:00,31.84,31.85,31.66,31.68,324539.0,29.9193,29.9287,29.7502,29.769,324539.0
2020-07-29 10:40:00,31.68,31.78,31.66,31.66,171522.0,29.769,29.8629,29.7502,29.7502,171522.0
2020-07-29 10:50:00,31.66,31.77,31.59,31.65,388591.0,29.7502,29.8536,29.6844,29.7408,388591.0
2020-07-29 11:00:00,31.66,31.69,31.52,31.57,200691.0,29.7502,29.7784,29.6186,29.6656,200691.0
2020-07-29 11:10:00,31.57,31.68,31.53,31.66,141997.0,29.6656,29.769,29.628,29.7502,141997.0
2020-07-29 11:20:00,31.65,31.71,31.56,31.67,184077.0,29.7408,29.7972,29.6562,29.7596,184077.0
2020-07-29 11:30:00,31.66,31.76,31.65,31.67,236949.0,29.7502,29.8442,29.7408,29.7596,236949.0
2020-07-29 11:40:00,31.66,31.68,31.5,31.56,215039.0,29.7502,29.769,29.5998,29.6562,215039.0
2020-07-29 11:50:00,31.56,31.65,31.54,31.61,127482.0,29.6562,29.7408,29.6374,29.7032,127482.0
2020-07-29 12:00:00,31.61,31.8,31.59,31.76,213110.0,29.7032,29.8817,29.6844,29.8442,213110.0
2020-07-29 12:10:00,31.76,31.84,31.72,31.84,194589.0,29.8442,29.9193,29.8066,29.9193,194589.0
2020-07-29 12:20:00,31.83,31.86,31.62,31.64,201061.0,29.9099,29.9381,29.7126,29.7314,201061.0
2020-07-29 12:30:00,31.65,31.65,31.53,31.59,193441.0,29.7408,29.7408,29.628,29.6844,193441.0
2020-07-29 12:40:00,31.59,31.7,31.58,31.68,140772.0,29.6844,29.7878,29.675,29.769,140772.0
2020-07-29 12:50:00,31.68,31.69,31.58,31.63,140007.0,29.769,29.7784,29.675,29.722,140007.0
2020-07-29 13:00:00,31.63,31.72,31.62,31.65,130543.0,29.722,29.8066,29.7126,29.7408,130543.0
2020-07-29 13:10:00,31.66,31.67,31.58,31.61,138118.0,29.7502,29.7596,29.675,29.7032,138118.0
2020-07-29 13:20:00,31.6,31.67,31.6,31.65,100258.0,29.6938,29.7596,29.6938,29.7408,100258.0
2020-07-29 13:30:00,31.65,31.7,31.64,31.67,232833.0,29.7408,29.7878,29.7314,29.7596,232833.0
2020-07-29 13:40:00,31.66,31.68,31.62,31.67,127184.0,29.7502,29.769,29.7126,29.7596,127184.0
2020-07-29 13:50:00,31.68,31.71,31.65,31.67,148776.0,29.769,29.7972,29.7408,29.7596,148776.0
2020-07-29 14:00:00,31.66,31.71,31.62,31.7,126969.0,29.7502,29.7972,29.7126,29.7878,126969.0
2020-07-29 14:10:00,31.7,31.74,31.65,31.7,129390.0,29.7878,29.8254,29.7408,29.7878,129390.0
2020-07-29 14:20:00,31.7,31.7,31.53,31.53,212119.0,29.7878,29.7878,29.628,29.628,212119.0
2020-07-29 14:30:00,31.53,31.57,31.48,31.56,370969.0,29.628,29.6656,29.581,29.6562,370969.0
2020-07-29 14:40:00,31.56,31.6,31.51,31.57,224774.0,29.6562,29.6938,29.6092,29.6656,224774.0
2020-07-29 14:50:00,31.57,31.65,31.53,31.54,240812.0,29.6656,29.7408,29.628,29.6374,240812.0
2020-07-29 15:00:00,31.54,31.62,31.52,31.59,192980.0,29.6374,29.7126,29.6186,29.6844,192980.0
2020-07-29 15:10:00,31.59,31.7,31.58,31.7,150280.0,29.6844,29.7878,29.675,29.7878,150280.0
2020-07-29 15:20:00,31.7,31.79,31.63,31.67,245207.0,29.7878,29.8723,29.722,29.7596,245207.0
2020-07-29 15:30:00,31.67,31.73,31.64,31.68,163383.0,29.7596,29.816,29.7314,29.769,163383.0
2020-07-29 15:40:00,31.68,31.78,31.65,31.77,400278.0,29.769,29.8629,29.7408,29.8536,400278.0
2020-07-29 15:50:00,31.77,31.82,31.68,31.78,644900.0,29.8536,29.9005,29.769,29.8629,644900.0
2020-07-30 09:30:00,31.3,31.58,31.16,31.44,565640.0,29.4119,29.675,29.2803,29.5435,565640.0
2020-07-30 09:40:00,31.43,31.65,31.39,31.43,359643.0,29.5341,29.7408,29.4965,29.5341,359643.0
2020-07-30 09:50:00,31.41,31.41,31.2,31.21,347549.0,29.5153,29.5153,29.3179,29.3273,347549.0
2020-07-30 10:00:00,31.21,31.37,31.2,31.27,282302.0,29.3273,29.4777,29.3179,29.3837,282302.0
2020-07-30 10:10:00,31.26,31.6,31.26,31.54,221652.0,29.3743,29.6938,29.3743,29.6374,221652.0
2020-07-30 10:20:00,31.52,31.54,31.38,31.42,186284.0,29.6186,29.6374,29.4871,29.5247,186284.0
2020-07-30 10:30:00,31.42,31.47,31.3,31.31,192585.0,29.5247,29.5716,29.4119,29.4213,192585.0
2020-07-30 10:40:00,31.32,31.35,31.14,31.17,341011.0,29.4307,29.4589,29.2616,29.2897,341011.0
2020-07-30 10:50:00,31.17,31.28,31.17,31.24,163693.0,29.2897,29.3931,29.2897,29.3555,163693.0
2020-07-30 11:00:00,31.24,31.38,31.22,31.33,140945.0,29.3555,29.4871,29.3367,29.4401,140945.0
2020-07-30 11:10:00,31.33,31.45,31.31,31.41,271076.0,29.4401,29.5529,29.4213,29.5153,271076.0
2020-07-30 11:20:00,31.42,31.45,31.26,31.27,152660.0,29.5247,29.5529,29.3743,29.3837,152660.0
2020-07-30 11:30:00,31.26,31.27,31.15,31.18,213786.0,29.3743,29.3837,29.271,29.2991,213786.0
2020-07-30 11:40:00,31.19,31.23,31.11,31.14,324707.0,29.3085,29.3461,29.2334,29.2616,324707.0
2020-07-30 11:50:00,31.13,31.17,31.06,31.14,235963.0,29.2522,29.2897,29.1864,29.2616,235963.0
2020-07-30 12:00:00,31.14,31.16,31.07,31.07,168050.0,29.2616,29.2803,29.1958,29.1958,168050.0
2020-07-30 12:10:00,31.08,31.15,31.01,31.13,240579.0,29.2052,29.271,29.1394,29.2522,240579.0
2020-07-30 12:20:00,31.13,31.13,31.06,31.07,153414.0,29.2522,29.2522,29.1864,29.1958,153414.0
2020-07-30 12:30:00,31.07,31.14,31.05,31.08,198812.0,29.1958,29.2616,29.177,29.2052,198812.0
2020-07-30 12:40:00,31.07,31.07,31.01,31.04,244459.0,29.1958,29.1958,29.1394,29.1676,244459.0
2020-07-30 12:50:00,31.04,31.11,31.01,31.07,208464.0,29.1676,29.2334,29.1394,29.1958,208464.0
2020-07-30 13:00:00,31.06,31.13,31.06,31.09,127325.0,29.1864,29.2522,29.1864,29.2146,127325.0
2020-07-30 13:10:00,31.09,31.11,31.0,31.03,268675.0,29.2146,29.2334,29.13,29.1582,268675.0
2020-07-30 13:20:00,31.03,31.04,30.94,30.99,674232.0,29.1582,29.1676,29.0736,29.1206,674232.0
2020-07-30 13:30:00,30.99,31.01,30.96,30.96,220377.0,29.1206,29.1394,29.0924,29.0924,220377.0
2020-07-30 13:40:00,30.96,30.96,30.82,30.86,269071.0,29.0924,29.0924,28.9609,28.9984,269071.0
2020-07-30 13:50:00,30.86,30.87,30.77,30.79,302248.0,28.9984,29.0078,28.9139,28.9327,302248.0
2020-07-30 14:00:00,30.79,30.9,30.78,30.89,238991.0,28.9327,29.036,28.9233,29.0266,238991.0
2020-07-30 14:10:00,30.9,31.02,30.88,31.02,310902.0,29.036,29.1488,29.0172,29.1488,310902.0
2020-07-30 14:20:00,31.01,31.05,30.99,31.02,239596.0,29.1394,29.177,29.1206,29.1488,239596.0
2020-07-30 14:30:00,31.01,31.05,31.01,31.02,123446.0,29.1394,29.177,29.1394,29.1488,123446.0
2020-07-30 14:40:00,31.03,31.06,30.99,31.02,246317.0,29.1582,29.1864,29.1206,29.1488,246317.0
2020-07-30 14:50:00,31.02,31.07,31.0,31.04,258981.0,29.1488,29.1958,29.13,29.1676,258981.0
2020-07-30 15:00:00,31.04,31.07,31.0,31.02,147793.0,29.1676,29.1958,29.13,29.1488,147793.0
2020-07-30 15:10:00,31.03,31.05,30.95,30.95,355508.0,29.1582,29.177,29.083,29.083,355508.0
2020-07-30 15:20:00,30.95,31.0,30.92,30.96,228778.0,29.083,29.13,29.0548,29.0924,228778.0
2020-07-30 15:30:00,30.96,31.02,30.92,30.94,210624.0,29.0924,29.1488,29.0548,29.0736,210624.0
2020-07-30 15:40:00,30.94,30.96,30.91,30.94,204322.0,29.0736,29.0924,29.0454,29.0736,204322.0
2020-07-30 15:50:00,30.94,30.97,30.91,30.97,642910.0,29.0736,29.1018,29.0454,29.1018,642910.0
2020-07-31 09:30:00,30.8,31.02,30.55,30.61,710976.0,28.9421,29.1488,28.7071,28.7635,710976.0
2020-07-31 09:40:00,30.59,30.59,30.34,30.46,620519.0,28.7447,28.7447,28.5098,28.6226,620519.0
2020-07-31 09:50:00,30.46,30.65,30.37,30.61,325695.0,28.6226,28.8011,28.538,28.7635,325695.0
2020-07-31 10:00:00,30.6,30.69,30.53,30.61,195297.0,28.7541,28.8387,28.6884,28.7635,195297.0
2020-07-31 10:10:00,30.61,30.67,30.52,30.57,350549.0,28.7635,28.8199,28.679,28.7259,350549.0
2020-07-31 10:20:00,30.57,30.72,30.48,30.51,313773.0,28.7259,28.8669,28.6414,28.6696,313773.0
2020-07-31 10:30:00,30.51,30.59,30.47,30.53,159488.0,28.6696,28.7447,28.632,28.6884,159488.0
2020-07-31 10:40:00,30.53,30.54,30.46,30.53,135726.0,28.6884,28.6977,28.6226,28.6884,135726.0
2020-07-31 10:50:00,30.53,30.61,30.51,30.6,174676.0,28.6884,28.7635,28.6696,28.7541,174676.0
2020-07-31 11:00:00,30.59,30.65,30.56,30.6,168616.0,28.7447,28.8011,28.7165,28.7541,168616.0
2020-07-31 11:10:00,30.6,30.61,30.5,30.55,231285.0,28.7541,28.7635,28.6602,28.7071,231285.0
2020-07-31 11:20:00,30.55,30.62,30.54,30.59,121956.0,28.7071,28.7729,28.6977,28.7447,121956.0
2020-07-31 11:30:00,30.59,30.62,30.5,30.57,136830.0,28.7447,28.7729,28.6602,28.7259,136830.0
2020-07-31 11:40:00,30.56,30.6,30.45,30.53,234619.0,28.7165,28.7541,28.6132,28.6884,234619.0
2020-07-31 11:50:00,30.54,30.57,30.51,30.53,91341.0,28.6977,28.7259,28.6696,28.6884,91341.0
2020-07-31 12:00:00,30.52,30.54,30.47,30.5,115025.0,28.679,28.6977,28.632,28.6602,115025.0
2020-07-31 12:10:00,30.5,30.52,30.37,30.4,161203.0,28.6602,28.679,28.538,28.5662,161203.0
2020-07-31 12:20:00,30.4,30.48,30.39,30.46,109030.0,28.5662,28.6414,28.5568,28.6226,109030.0
2020-07-31 12:30:00,30.46,30.47,30.32,30.38,154549.0,28.6226,28.632,28.491,28.5474,154549.0
2020-07-31 12:40:00,30.38,30.39,30.24,30.25,235338.0,28.5474,28.5568,28.4158,28.4252,235338.0
2020-07-31 12:50:00,30.26,30.39,30.26,30.37,156558.0,28.4346,28.5568,28.4346,28.538,156558.0
2020-07-31 13:00:00,30.37,30.47,30.36,30.42,147289.0,28.538,28.632,28.5286,28.585,147289.0
2020-07-31 13:10:00,30.42,30.47,30.34,30.36,154979.0,28.585,28.632,28.5098,28.5286,154979.0
2020-07-31 13:20:00,30.35,30.44,30.33,30.43,295688.0,28.5192,28.6038,28.5004,28.5944,295688.0
2020-07-31 13:30:00,30.44,30.51,30.43,30.5,213440.0,28.6038,28.6696,28.5944,28.6602,213440.0
2020-07-31 13:40:00,30.5,30.56,30.48,30.51,110954.0,28.6602,28.7165,28.6414,28.6696,110954.0
2020-07-31 13:50:00,30.52,30.6,30.49,30.6,259624.0,28.679,28.7541,28.6508,28.7541,259624.0
2020-07-31 14:00:00,30.6,30.77,30.59,30.72,226982.0,28.7541,28.9139,28.7447,28.8669,226982.0
2020-07-31 14:10:00,30.71,30.84,30.7,30.8,179670.0,28.8575,28.9797,28.8481,28.9421,179670.0
2020-07-31 14:20:00,30.79,30.81,30.73,30.79,103484.0,28.9327,28.9515,28.8763,28.9327,103484.0
2020-07-31 14:30:00,30.8,30.89,30.79,30.84,241395.0,28.9421,29.0266,28.9327,28.9797,241395.0
2020-07-31 14:40:00,30.84,30.88,30.79,30.83,101964.0,28.9797,29.0172,28.9327,28.9703,101964.0
2020-07-31 14:50:00,30.83,30.92,30.83,30.91,124118.0,28.9703,29.0548,28.9703,29.0454,124118.0
2020-07-31 15:00:00,30.91,30.91,30.81,30.83,164566.0,29.0454,29.0454,28.9515,28.9703,164566.0
2020-07-31 15:10:00,30.83,30.83,30.59,30.66,362230.0,28.9703,28.9703,28.7447,28.8105,362230.0
2020-07-31 15:20:00,30.67,30.69,30.58,30.66,210801.0,28.8199,28.8387,28.7353,28.8105,210801.0
2020-07-31 15:30:00,30.66,30.79,30.6,30.62,546901.0,28.8105,28.9327,28.7541,28.7729,546901.0
2020-07-31 15:40:00,30.63,30.82,30.6,30.82,246921.0,28.7823,28.9609,28.7541,28.9609,246921.0
2020-07-31 15:50:00,30.81,30.91,30.75,30.88,863063.0,28.9515,29.0454,28.8951,29.0172,863063.0
2020-08-03 09:30:00,30.75,30.76,30.35,30.45,880314.0,28.8951,28.9045,28.5192,28.6132,880314.0
2020-08-03 09:40:00,30.44,30.48,30.29,30.34,368262.0,28.6038,28.6414,28.4628,28.5098,368262.0
2020-08-03 09:50:00,30.35,30.49,30.32,30.37,339205.0,28.5192,28.6508,28.491,28.538,339205.0
2020-08-03 10:00:00,30.37,30.57,30.34,30.49,325959.0,28.538,28.7259,28.5098,28.6508,325959.0
2020-08-03 10:10:00,30.5,30.58,30.46,30.58,316601.0,28.6602,28.7353,28.6226,28.7353,316601.0
2020-08-03 10:20:00,30.58,30.75,30.54,30.67,331420.0,28.7353,28.8951,28.6977,28.8199,331420.0
2020-08-03 10:30:00,30.67,31.04,30.65,31.03,500242.0,28.8199,29.1676,28.8011,29.1582,500242.0
2020-08-03 10:40:00,31.03,31.19,30.98,31.03,449583.0,29.1582,29.3085,29.1112,29.1582,449583.0
2020-08-03 10:50:00,31.03,31.07,30.93,30.94,197594.0,29.1582,29.1958,29.0642,29.0736,197594.0
2020-08-03 11:00:00,30.95,31.07,30.89,31.0,279407.0,29.083,29.1958,29.0266,29.13,279407.0
2020-08-03 11:10:00,31.01,31.33,30.98,31.33,476201.0,29.1394,29.4401,29.1112,29.4401,476201.0
2020-08-03 11:20:00,31.32,32.15,31.32,31.54,1185667.0,29.4307,30.2106,29.4307,29.6374,1185667.0
2020-08-03 11:30:00,31.55,31.7,31.47,31.7,390067.0,29.6468,29.7878,29.5716,29.7878,390067.0
2020-08-03 11:40:00,31.7,31.73,31.43,31.43,260374.0,29.7878,29.816,29.5341,29.5341,260374.0
2020-08-03 11:50:00,31.43,31.6,31.4,31.52,261944.0,29.5341,29.6938,29.5059,29.6186,261944.0
2020-08-03 12:00:00,31.53,31.65,31.53,31.61,220424.0,29.628,29.7408,29.628,29.7032,220424.0
2020-08-03 12:10:00,31.61,31.8,31.61,31.71,321474.0,29.7032,29.8817,29.7032,29.7972,321474.0
2020-08-03 12:20:00,31.7,31.73,31.56,31.61,149689.0,29.7878,29.816,29.6562,29.7032,149689.0
2020-08-03 12:30:00,31.6,31.72,31.58,31.66,164926.0,29.6938,29.8066,29.675,29.7502,164926.0
2020-08-03 12:40:00,31.66,31.72,31.61,31.7,102297.0,29.7502,29.8066,29.7032,29.7878,102297.0
2020-08-03 12:50:00,31.69,31.78,31.66,31.72,126235.0,29.7784,29.8629,29.7502,29.8066,126235.0
2020-08-03 13:00:00,31.71,31.73,31.62,31.65,107124.0,29.7972,29.816,29.7126,29.7408,107124.0
2020-08-03 13:10:00,31.64,31.66,31.52,31.57,121230.0,29.7314,29.7502,29.6186,29.6656,121230.0
2020-08-03 13:20:00,31.57,31.64,31.55,31.63,94839.0,29.6656,29.7314,29.6468,29.722,94839.0
2020-08-03 13:30:00,31.63,31.69,31.6,31.69,91155.0,29.722,29.7784,29.6938,29.7784,91155.0
2020-08-03 13:40:00,31.68,31.69,31.61,31.65,178530.0,29.769,29.7784,29.7032,29.7408,178530.0
2020-08-03 13:50:00,31.64,31.76,31.62,31.74,166947.0,29.7314,29.8442,29.7126,29.8254,166947.0
2020-08-03 14:00:00,31.74,31.75,31.65,31.71,121680.0,29.8254,29.8348,29.7408,29.7972,121680.0
2020-08-03 14:10:00,31.71,31.73,31.65,31.69,79748.0,29.7972,29.816,29.7408,29.7784,79748.0
2020-08-03 14:20:00,31.69,31.75,31.67,31.75,103093.0,29.7784,29.8348,29.7596,29.8348,103093.0
2020-08-03 14:30:00,31.74,31.75,31.65,31.74,426977.0,29.8254,29.8348,29.7408,29.8254,426977.0
2020-08-03 14:40:00,31.74,31.8,31.7,31.75,392468.0,29.8254,29.8817,29.7878,29.8348,392468.0
2020-08-03 14:50:00,31.75,31.83,31.73,31.81,91786.0,29.8348,29.9099,29.816,29.8911,91786.0
2020-08-03 15:00:00,31.81,31.91,31.76,31.9,205294.0,29.8911,29.9851,29.8442,29.9757,205294.0
2020-08-03 15:10:00,31.91,31.94,31.82,31.84,291800.0,29.9851,30.0133,29.9005,29.9193,291800.0
2020-08-03 15:20:00,31.84,31.85,31.63,31.64,265903.0,29.9193,29.9287,29.722,29.7314,265903.0
2020-08-03 15:30:00,31.64,31.68,31.55,31.58,232903.0,29.7314,29.769,29.6468,29.675,232903.0
2020-08-03 15:40:00,31.57,31.6,31.48,31.49,222591.0,29.6656,29.6938,29.581,29.5904,222591.0
2020-08-03 15:50:00,31.49,31.59,31.44,31.58,699418.0,29.5904,29.6844,29.5435,29.675,699418.0
2020-08-04 09:30:00,31.7,32.06,31.58,31.66,684608.0,29.7878,30.1261,29.675,29.7502,684608.0
2020-08-04 09:40:00,31.69,31.91,31.65,31.77,483258.0,29.7784,29.9851,29.7408,29.8536,483258.0
2020-08-04 09:50:00,31.78,32.27,31.72,32.15,993161.0,29.8629,30.3234,29.8066,30.2106,993161.0
2020-08-04 10:00:00,32.13,32.19,31.85,31.94,587707.0,30.1918,30.2482,29.9287,30.0133,587707.0
2020-08-04 10:10:00,31.94,31.97,31.77,31.88,526606.0,30.0133,30.0415,29.8536,29.9569,526606.0
2020-08-04 10:20:00,31.88,31.88,31.72,31.75,446686.0,29.9569,29.9569,29.8066,29.8348,446686.0
2020-08-04 10:30:00,31.75,31.76,31.52,31.68,567451.0,29.8348,29.8442,29.6186,29.769,567451.0
2020-08-04 10:40:00,31.68,31.79,31.61,31.67,284689.0,29.769,29.8723,29.7032,29.7596,284689.0
2020-08-04 10:50:00,31.68,31.77,31.65,31.69,183911.0,29.769,29.8536,29.7408,29.7784,183911.0
2020-08-04 11:00:00,31.69,31.85,31.67,31.79,247090.0,29.7784,29.9287,29.7596,29.8723,247090.0
2020-08-04 11:10:00,31.78,31.79,31.69,31.72,118154.0,29.8629,29.8723,29.7784,29.8066,118154.0
2020-08-04 11:20:00,31.73,31.92,31.73,31.82,171832.0,29.816,29.9945,29.816,29.9005,171832.0
2020-08-04 11:30:00,31.83,31.84,31.74,31.79,110443.0,29.9099,29.9193,29.8254,29.8723,110443.0
2020-08-04 11:40:00,31.8,31.88,31.79,31.82,163990.0,29.8817,29.9569,29.8723,29.9005,163990.0
2020-08-04 11:50:00,31.83,31.9,31.8,31.8,175096.0,29.9099,29.9757,29.8817,29.8817,175096.0
2020-08-04 12:00:00,31.8,31.8,31.65,31.73,215089.0,29.8817,29.8817,29.7408,29.816,215089.0
2020-08-04 12:10:00,31.73,31.73,31.66,31.71,165036.0,29.816,29.816,29.7502,29.7972,165036.0
2020-08-04 12:20:00,31.71,31.76,31.68,31.73,117408.0,29.7972,29.8442,29.769,29.816,117408.0
2020-08-04 12:30:00,31.73,31.79,31.72,31.76,119353.0,29.816,29.8723,29.8066,29.8442,119353.0
2020-08-04 12:40:00,31.76,31.85,31.73,31.82,92557.0,29.8442,29.9287,29.816,29.9005,92557.0
2020-08-04 12:50:00,31.82,31.89,31.81,31.89,150787.0,29.9005,29.9663,29.8911,29.9663,150787.0
2020-08-04 13:00:00,31.89,31.89,31.78,31.78,95655.0,29.9663,29.9663,29.8629,29.8629,95655.0
2020-08-04 13:10:00,31.78,31.86,31.77,31.84,101677.0,29.8629,29.9381,29.8536,29.9193,101677.0
2020-08-04 13:20:00,31.84,31.86,31.66,31.69,228283.0,29.9193,29.9381,29.7502,29.7784,228283.0
2020-08-04 13:30:00,31.69,31.69,31.58,31.64,270567.0,29.7784,29.7784,29.675,29.7314,270567.0
2020-08-04 13:40:00,31.63,31.69,31.58,31.66,194212.0,29.722,29.7784,29.675,29.7502,194212.0
2020-08-04 13:50:00,31.66,31.67,31.55,31.56,200959.0,29.7502,29.7596,29.6468,29.6562,200959.0
2020-08-04 14:00:00,31.56,31.68,31.55,31.6,252432.0,29.6562,29.769,29.6468,29.6938,252432.0
2020-08-04 14:10:00,31.59,31.67,31.53,31.62,210508.0,29.6844,29.7596,29.628,29.7126,210508.0
2020-08-04 14:20:00,31.62,31.66,31.59,31.63,132273.0,29.7126,29.7502,29.6844,29.722,132273.0
2020-08-04 14:30:00,31.63,31.63,31.56,31.57,128060.0,29.722,29.722,29.6562,29.6656,128060.0
2020-08-04 14:40:00,31.57,31.62,31.57,31.58,134837.0,29.6656,29.7126,29.6656,29.675,134837.0
2020-08-04 14:50:00,31.59,31.67,31.58,31.63,222499.0,29.6844,29.7596,29.675,29.722,222499.0
2020-08-04 15:00:00,31.63,31.65,31.55,31.56,156719.0,29.722,29.7408,29.6468,29.6562,156719.0
2020-08-04 15:10:00,31.56,31.63,31.55,31.59,207024.0,29.6562,29.722,29.6468,29.6844,207024.0
2020-08-04 15:20:00,31.6,31.63,31.57,31.6,140318.0,29.6938,29.722,29.6656,29.6938,140318.0
2020-08-04 15:30:00,31.59,31.6,31.44,31.47,295501.0,29.6844,29.6938,29.5435,29.5716,295501.0
2020-08-04 15:40:00,31.48,31.5,31.43,31.48,322445.0,29.581,29.5998,29.5341,29.581,322445.0
2020-08-04 15:50:00,31.48,31.52,31.38,31.41,676034.0,29.581,29.6186,29.4871,29.5153,676034.0
2020-08-05 09:30:00,31.88,32.16,31.8,31.99,887721.0,29.9569,30.22,29.8817,30.0603,887721.0
2020-08-05 09:40:00,31.98,32.05,31.79,31.84,312046.0,30.0509,30.1167,29.8723,29.9193,312046.0
2020-08-05 09:50:00,31.85,32.03,31.79,31.97,243390.0,29.9287,30.0979,29.8723,30.0415,243390.0
2020-08-05 10:00:00,31.98,32.21,31.97,32.17,541780.0,30.0509,30.267,30.0415,30.2294,541780.0
2020-08-05 10:10:00,32.17,32.2,31.87,31.92,276194.0,30.2294,30.2576,29.9475,29.9945,276194.0
2020-08-05 10:20:00,31.92,31.97,31.89,31.93,301435.0,29.9945,30.0415,29.9663,30.0039,301435.0
2020-08-05 10:30:00,31.93,32.08,31.92,31.95,236686.0,30.0039,30.1449,29.9945,30.0227,236686.0
2020-08-05 10:40:00,31.95,32.11,31.94,32.09,270227.0,30.0227,30.173,30.0133,30.1542,270227.0
2020-08-05 10:50:00,32.1,32.12,31.95,32.01,219007.0,30.1636,30.1824,30.0227,30.0791,219007.0
2020-08-05 11:00:00,32.01,32.02,31.9,31.93,125877.0,30.0791,30.0885,29.9757,30.0039,125877.0
2020-08-05 11:10:00,31.93,31.97,31.87,31.97,115223.0,30.0039,30.0415,29.9475,30.0415,115223.0
2020-08-05 11:20:00,31.97,32.06,31.89,32.05,209780.0,30.0415,30.1261,29.9663,30.1167,209780.0
2020-08-05 11:30:00,32.06,32.15,32.02,32.14,289231.0,30.1261,30.2106,30.0885,30.2012,289231.0
2020-08-05 11:40:00,32.13,32.25,32.12,32.24,231408.0,30.1918,30.3046,30.1824,30.2952,231408.0
2020-08-05 11:50:00,32.24,32.28,32.18,32.2,243780.0,30.2952,30.3328,30.2388,30.2576,243780.0
2020-08-05 12:00:00,32.2,32.26,32.19,32.25,150918.0,30.2576,30.314,30.2482,30.3046,150918.0
2020-08-05 12:10:00,32.24,32.27,32.15,32.16,150065.0,30.2952,30.3234,30.2106,30.22,150065.0
2020-08-05 12:20:00,32.16,32.17,32.06,32.07,162258.0,30.22,30.2294,30.1261,30.1355,162258.0
2020-08-05 12:30:00,32.08,32.16,32.07,32.13,136421.0,30.1449,30.22,30.1355,30.1918,136421.0
2020-08-05 12:40:00,32.13,32.2,32.08,32.19,161482.0,30.1918,30.2576,30.1449,30.2482,161482.0
2020-08-05 12:50:00,32.19,32.22,32.12,32.12,104385.0,30.2482,30.2764,30.1824,30.1824,104385.0
2020-08-05 13:00:00,32.13,32.13,31.99,32.02,122011.0,30.1918,30.1918,30.0603,30.0885,122011.0
2020-08-05 13:10:00,32.03,32.06,31.98,32.05,101372.0,30.0979,30.1261,30.0509,30.1167,101372.0
2020-08-05 13:20:00,32.05,32.12,32.01,32.09,92660.0,30.1167,30.1824,30.0791,30.1542,92660.0
2020-08-05 13:30:00,32.09,32.11,32.04,32.06,84496.0,30.1542,30.173,30.1073,30.1261,84496.0
2020-08-05 13:40:00,32.06,32.21,32.06,32.21,155776.0,30.1261,30.267,30.1261,30.267,155776.0
2020-08-05 13:50:00,32.21,32.23,32.11,32.13,203340.0,30.267,30.2858,30.173,30.1918,203340.0
2020-08-05 14:00:00,32.13,32.18,32.11,32.13,85519.0,30.1918,30.2388,30.173,30.1918,85519.0
2020-08-05 14:10:00,32.13,32.37,32.12,32.21,539803.0,30.1918,30.4174,30.1824,30.267,539803.0
2020-08-05 14:20:00,32.21,32.44,32.13,32.44,368408.0,30.267,30.4831,30.1918,30.4831,368408.0
2020-08-05 14:30:00,32.44,32.48,32.32,32.45,253387.0,30.4831,30.5207,30.3704,30.4925,253387.0
2020-08-05 14:40:00,32.45,32.6,32.38,32.58,369149.0,30.4925,30.6335,30.4268,30.6147,369149.0
2020-08-05 14:50:00,32.59,32.9,32.52,32.8,660966.0,30.6241,30.9154,30.5583,30.8214,660966.0
2020-08-05 15:00:00,32.8,33.2,32.79,32.99,907167.0,30.8214,31.1973,30.812,31.0,907167.0
2020-08-05 15:10:00,32.98,32.99,32.76,32.91,616755.0,30.9906,31.0,30.7838,30.9248,616755.0
2020-08-05 15:20:00,32.92,32.93,32.77,32.84,408802.0,30.9342,30.9436,30.7932,30.859,408802.0
2020-08-05 15:30:00,32.84,32.89,32.66,32.66,523315.0,30.859,30.906,30.6899,30.6899,523315.0
2020-08-05 15:40:00,32.66,32.67,32.51,32.52,549374.0,30.6899,30.6993,30.5489,30.5583,549374.0
2020-08-05 15:50:00,32.53,32.71,32.52,32.71,921872.0,30.5677,30.7368,30.5583,30.7368,921872.0
2020-08-06 09:30:00,33.26,33.33,32.48,32.52,1124167.0,31.2537,31.3194,30.5207,30.5583,1124167.0
2020-08-06 09:40:00,32.53,32.68,32.31,32.65,490941.0,30.5677,30.7087,30.361,30.6805,490941.0
2020-08-06 09:50:00,32.65,32.75,32.47,32.74,357547.0,30.6805,30.7744,30.5113,30.765,357547.0
2020-08-06 10:00:00,32.75,33.09,32.71,33.08,663858.0,30.7744,31.0939,30.7368,31.0845,663858.0
2020-08-06 10:10:00,33.08,33.2,32.96,32.98,462779.0,31.0845,31.1973,30.9718,30.9906,462779.0
2020-08-06 10:20:00,32.98,33.0,32.81,32.95,359830.0,30.9906,31.0094,30.8308,30.9624,359830.0
2020-08-06 10:30:00,32.95,33.35,32.93,33.11,599663.0,30.9624,31.3382,30.9436,31.1127,599663.0
2020-08-06 10:40:00,33.11,33.13,32.9,33.05,326571.0,31.1127,31.1315,30.9154,31.0563,326571.0
2020-08-06 10:50:00,33.04,33.05,32.86,32.87,355977.0,31.0469,31.0563,30.8778,30.8872,355977.0
2020-08-06 11:00:00,32.86,32.87,32.7,32.86,346245.0,30.8778,30.8872,30.7275,30.8778,346245.0
2020-08-06 11:10:00,32.86,33.11,32.85,32.97,375908.0,30.8778,31.1127,30.8684,30.9812,375908.0
2020-08-06 11:20:00,32.98,32.98,32.73,32.81,348301.0,30.9906,30.9906,30.7556,30.8308,348301.0
2020-08-06 11:30:00,32.82,32.82,32.67,32.73,402352.0,30.8402,30.8402,30.6993,30.7556,402352.0
2020-08-06 11:40:00,32.73,32.81,32.58,32.78,282534.0,30.7556,30.8308,30.6147,30.8026,282534.0
2020-08-06 11:50:00,32.78,32.87,32.72,32.85,245062.0,30.8026,30.8872,30.7462,30.8684,245062.0
2020-08-06 12:00:00,32.86,32.88,32.72,32.74,120002.0,30.8778,30.8966,30.7462,30.765,120002.0
2020-08-06 12:10:00,32.75,32.91,32.74,32.82,134710.0,30.7744,30.9248,30.765,30.8402,134710.0
2020-08-06 12:20:00,32.82,32.82,32.71,32.78,110197.0,30.8402,30.8402,30.7368,30.8026,110197.0
2020-08-06 12:30:00,32.78,32.87,32.77,32.86,143519.0,30.8026,30.8872,30.7932,30.8778,143519.0
2020-08-06 12:40:00,32.86,32.9,32.8,32.84,120867.0,30.8778,30.9154,30.8214,30.859,120867.0
2020-08-06 12:50:00,32.84,32.86,32.71,32.75,115894.0,30.859,30.8778,30.7368,30.7744,115894.0
2020-08-06 13:00:00,32.74,32.83,32.73,32.8,152514.0,30.765,30.8496,30.7556,30.8214,152514.0
2020-08-06 13:10:00,32.81,32.84,32.7,32.73,120046.0,30.8308,30.859,30.7275,30.7556,120046.0
2020-08-06 13:20:00,32.73,32.76,32.64,32.65,180901.0,30.7556,30.7838,30.6711,30.6805,180901.0
2020-08-06 13:30:00,32.64,32.67,32.56,32.59,157071.0,30.6711,30.6993,30.5959,30.6241,157071.0
2020-08-06 13:40:00,32.59,32.77,32.59,32.73,272378.0,30.6241,30.7932,30.6241,30.7556,272378.0
2020-08-06 13:50:00,32.72,32.81,32.58,32.81,262014.0,30.7462,30.8308,30.6147,30.8308,262014.0
2020-08-06 14:00:00,32.8,33.31,32.79,33.06,1252315.0,30.8214,31.3007,30.812,31.0657,1252315.0
2020-08-06 14:10:00,33.07,33.15,32.91,33.11,416923.0,31.0751,31.1503,30.9248,31.1127,416923.0
2020-08-06 14:20:00,33.11,33.2,33.08,33.1,385376.0,31.1127,31.1973,31.0845,31.1033,385376.0
2020-08-06 14:30:00,33.11,33.21,33.08,33.16,276879.0,31.1127,31.2067,31.0845,31.1597,276879.0
2020-08-06 14:40:00,33.16,33.22,33.0,33.03,310901.0,31.1597,31.2161,31.0094,31.0375,310901.0
2020-08-06 14:50:00,33.02,33.07,32.91,32.95,235768.0,31.0281,31.0751,30.9248,30.9624,235768.0
2020-08-06 15:00:00,32.95,33.11,32.95,33.1,231025.0,30.9624,31.1127,30.9624,31.1033,231025.0
2020-08-06 15:10:00,33.1,33.18,33.07,33.16,250322.0,31.1033,31.1785,31.0751,31.1597,250322.0
2020-08-06 15:20:00,33.16,33.16,33.0,33.07,224192.0,31.1597,31.1597,31.0094,31.0751,224192.0
2020-08-06 15:30:00,33.07,33.08,33.0,33.01,237420.0,31.0751,31.0845,31.0094,31.0188,237420.0
2020-08-06 15:40:00,33.02,33.04,32.96,32.97,254465.0,31.0281,31.0469,30.9718,30.9812,254465.0
2020-08-06 15:50:00,32.97,33.05,32.94,33.01,575851.0,30.9812,31.0563,30.953,31.0188,575851.0
2020-08-07 09:30:00,32.84,33.18,32.8,32.81,709451.0,30.859,31.1785,30.8214,30.8308,709451.0
2020-08-07 09:40:00,32.81,32.91,32.69,32.9,417966.0,30.8308,30.9248,30.7181,30.9154,417966.0
2020-08-07 09:50:00,32.9,32.92,32.78,32.79,173694.0,30.9154,30.9342,30.8026,30.812,173694.0
2020-08-07 10:00:00,32.8,32.93,32.76,32.83,188120.0,30.8214,30.9436,30.7838,30.8496,188120.0
2020-08-07 10:10:00,32.82,32.93,32.78,32.8,126994.0,30.8402,30.9436,30.8026,30.8214,126994.0
2020-08-07 10:20:00,32.8,32.81,32.71,32.78,349920.0,30.8214,30.8308,30.7368,30.8026,349920.0
2020-08-07 10:30:00,32.78,32.84,32.75,32.81,169079.0,30.8026,30.859,30.7744,30.8308,169079.0
2020-08-07 10:40:00,32.82,32.85,32.76,32.79,114295.0,30.8402,30.8684,30.7838,30.812,114295.0
2020-08-07 10:50:00,32.79,32.97,32.78,32.95,198213.0,30.812,30.9812,30.8026,30.9624,198213.0
2020-08-07 11:00:00,32.95,33.0,32.9,32.93,178378.0,30.9624,31.0094,30.9154,30.9436,178378.0
2020-08-07 11:10:00,32.93,33.0,32.88,32.93,115051.0,30.9436,31.0094,30.8966,30.9436,115051.0
2020-08-07 11:20:00,32.93,32.97,32.83,32.85,107498.0,30.9436,30.9812,30.8496,30.8684,107498.0
2020-08-07 11:30:00,32.84,32.87,32.76,32.79,131365.0,30.859,30.8872,30.7838,30.812,131365.0
2020-08-07 11:40:00,32.8,32.85,32.76,32.8,120859.0,30.8214,30.8684,30.7838,30.8214,120859.0
2020-08-07 11:50:00,32.79,32.81,32.71,32.73,154501.0,30.812,30.8308,30.7368,30.7556,154501.0
2020-08-07 12:00:00,32.73,32.84,32.71,32.8,108492.0,30.7556,30.859,30.7368,30.8214,108492.0
2020-08-07 12:10:00,32.8,32.83,32.77,32.79,85961.0,30.8214,30.8496,30.7932,30.812,85961.0
2020-08-07 12:20:00,32.8,32.92,32.8,32.92,142336.0,30.8214,30.9342,30.8214,30.9342,142336.0
2020-08-07 12:30:00,32.92,32.94,32.8,32.83,145188.0,30.9342,30.953,30.8214,30.8496,145188.0
2020-08-07 12:40:00,32.83,32.89,32.79,32.87,119913.0,30.8496,30.906,30.812,30.8872,119913.0
2020-08-07 12:50:00,32.87,32.88,32.76,32.82,150916.0,30.8872,30.8966,30.7838,30.8402,150916.0
2020-08-07 13:00:00,32.82,32.89,32.79,32.86,254410.0,30.8402,30.906,30.812,30.8778,254410.0
2020-08-07 13:10:00,32.86,33.01,32.83,32.95,247674.0,30.8778,31.0188,30.8496,30.9624,247674.0
2020-08-07 13:20:00,32.94,32.97,32.69,32.9,423669.0,30.953,30.9812,30.7181,30.9154,423669.0
2020-08-07 13:30:00,32.9,32.96,32.83,32.94,183900.0,30.9154,30.9718,30.8496,30.953,183900.0
2020-08-07 13:40:00,32.94,32.98,32.9,32.95,87027.0,30.953,30.9906,30.9154,30.9624,87027.0
2020-08-07 13:50:00,32.95,32.96,32.88,32.9,90267.0,30.9624,30.9718,30.8966,30.9154,90267.0
2020-08-07 14:00:00,32.9,32.99,32.88,32.93,136450.0,30.9154,31.0,30.8966,30.9436,136450.0
2020-08-07 14:10:00,32.93,33.03,32.9,32.98,113853.0,30.9436,31.0375,30.9154,30.9906,113853.0
2020-08-07 14:20:00,32.98,33.04,32.95,33.0,147118.0,30.9906,31.0469,30.9624,31.0094,147118.0
2020-08-07 14:30:00,33.0,33.0,32.9,32.93,173853.0,31.0094,31.0094,30.9154,30.9436,173853.0
2020-08-07 14:40:00,32.94,32.99,32.91,32.93,102689.0,30.953,31.0,30.9248,30.9436,102689.0
2020-08-07 14:50:00,32.93,32.95,32.9,32.94,87782.0,30.9436,30.9624,30.9154,30.953,87782.0
2020-08-07 15:00:00,32.93,33.01,32.9,32.99,134744.0,30.9436,31.0188,30.9154,31.0,134744.0
2020-08-07 15:10:00,32.99,33.13,32.97,33.12,235260.0,31.0,31.1315,30.9812,31.1221,235260.0
2020-08-07 15:20:00,33.12,33.21,33.12,33.14,423741.0,31.1221,31.2067,31.1221,31.1409,423741.0
2020-08-07 15:30:00,33.14,33.25,33.12,33.2,407308.0,31.1409,31.2443,31.1221,31.1973,407308.0
2020-08-07 15:40:00,33.2,33.3,33.2,33.27,294223.0,31.1973,31.2913,31.1973,31.2631,294223.0
2020-08-07 15:50:00,33.28,33.3,33.21,33.29,641220.0,31.2725,31.2913,31.2067,31.2819,641220.0
2020-08-10 09:30:00,33.65,34.07,33.55,33.6,977671.0,31.6201,32.0148,31.5262,31.5732,977671.0
2020-08-10 09:40:00,33.61,33.94,33.56,33.8,371165.0,31.5826,31.8927,31.5356,31.7611,371165.0
2020-08-10 09:50:00,33.82,34.13,33.76,34.09,524300.0,31.7799,32.0712,31.7235,32.0336,524300.0
2020-08-10 10:00:00,34.09,34.14,33.96,34.13,494453.0,32.0336,32.0806,31.9114,32.0712,494453.0
2020-08-10 10:10:00,34.14,34.52,34.12,34.52,658374.0,32.0806,32.4377,32.0618,32.4377,658374.0
2020-08-10 10:20:00,34.52,34.58,34.35,34.55,530895.0,32.4377,32.494,32.2779,32.4659,530895.0
2020-08-10 10:30:00,34.55,34.92,34.53,34.88,584607.0,32.4659,32.8135,32.4471,32.7759,584607.0
2020-08-10 10:40:00,34.88,34.99,34.73,34.82,628721.0,32.7759,32.8793,32.635,32.7196,628721.0
2020-08-10 10:50:00,34.81,34.81,34.35,34.4,820310.0,32.7102,32.7102,32.2779,32.3249,820310.0
2020-08-10 11:00:00,34.39,34.67,34.32,34.63,373095.0,32.3155,32.5786,32.2497,32.541,373095.0
2020-08-10 11:10:00,34.63,34.77,34.57,34.74,306793.0,32.541,32.6726,32.4846,32.6444,306793.0
2020-08-10 11:20:00,34.75,34.76,34.63,34.74,277765.0,32.6538,32.6632,32.541,32.6444,277765.0
2020-08-10 11:30:00,34.74,34.94,34.72,34.82,325602.0,32.6444,32.8323,32.6256,32.7196,325602.0
2020-08-10 11:40:00,34.82,35.01,34.79,34.8,569416.0,32.7196,32.8981,32.6914,32.7008,569416.0
2020-08-10 11:50:00,34.8,34.82,34.67,34.77,304917.0,32.7008,32.7196,32.5786,32.6726,304917.0
2020-08-10 12:00:00,34.77,34.78,34.61,34.65,199729.0,32.6726,32.682,32.5222,32.5598,199729.0
2020-08-10 12:10:00,34.65,34.76,34.62,34.67,198765.0,32.5598,32.6632,32.5316,32.5786,198765.0
2020-08-10 12:20:00,34.68,34.72,34.57,34.65,151307.0,32.588,32.6256,32.4846,32.5598,151307.0
2020-08-10 12:30:00,34.65,34.66,34.55,34.64,182140.0,32.5598,32.5692,32.4659,32.5504,182140.0
2020-08-10 12:40:00,34.64,34.72,34.55,34.55,134987.0,32.5504,32.6256,32.4659,32.4659,134987.0
2020-08-10 12:50:00,34.55,34.64,34.53,34.61,173666.0,32.4659,32.5504,32.4471,32.5222,173666.0
2020-08-10 13:00:00,34.61,34.74,34.57,34.67,191931.0,32.5222,32.6444,32.4846,32.5786,191931.0
2020-08-10 13:10:00,34.67,34.72,34.56,34.57,127455.0,32.5786,32.6256,32.4753,32.4846,127455.0
2020-08-10 13:20:00,34.57,34.64,34.48,34.62,226238.0,32.4846,32.5504,32.4001,32.5316,226238.0
2020-08-10 13:30:00,34.61,34.7,34.55,34.69,236399.0,32.5222,32.6068,32.4659,32.5974,236399.0
2020-08-10 13:40:00,34.69,34.72,34.62,34.66,190153.0,32.5974,32.6256,32.5316,32.5692,190153.0
2020-08-10 13:50:00,34.66,34.76,34.64,34.7,190894.0,32.5692,32.6632,32.5504,32.6068,190894.0
2020-08-10 14:00:00,34.69,34.76,34.64,34.76,217770.0,32.5974,32.6632,32.5504,32.6632,217770.0
2020-08-10 14:10:00,34.76,34.82,34.73,34.75,165860.0,32.6632,32.7196,32.635,32.6538,165860.0
2020-08-10 14:20:00,34.75,34.78,34.7,34.76,129827.0,32.6538,32.682,32.6068,32.6632,129827.0
2020-08-10 14:30:00,34.76,34.78,34.7,34.73,155271.0,32.6632,32.682,32.6068,32.635,155271.0
2020-08-10 14:40:00,34.73,34.81,34.71,34.78,128929.0,32.635,32.7102,32.6162,32.682,128929.0
2020-08-10 14:50:00,34.78,34.85,34.73,34.8,204809.0,32.682,32.7478,32.635,32.7008,204809.0
2020-08-10 15:00:00,34.79,34.93,34.77,34.93,224848.0,32.6914,32.8229,32.6726,32.8229,224848.0
2020-08-10 15:10:00,34.93,35.03,34.9,34.99,571344.0,32.8229,32.9169,32.7947,32.8793,571344.0
2020-08-10 15:20:00,34.99,35.15,34.97,35.13,505357.0,32.8793,33.0297,32.8605,33.0109,505357.0
2020-08-10 15:30:00,35.13,35.13,34.88,34.96,574257.0,33.0109,33.0109,32.7759,32.8511,574257.0
2020-08-10 15:40:00,34.97,35.05,34.92,35.01,347159.0,32.8605,32.9357,32.8135,32.8981,347159.0
2020-08-10 15:50:00,35.0,35.05,34.97,34.99,593536.0,32.8887,32.9357,32.8605,32.8793,593536.0
2020-08-11 09:30:00,36.61,37.44,36.36,36.36,2659519.0,34.4016,35.1815,34.1667,34.1667,2659519.0
2020-08-11 09:40:00,36.37,36.68,36.21,36.51,1057358.0,34.1761,34.4674,34.0257,34.3076,1057358.0
2020-08-11 09:50:00,36.5,36.65,36.2,36.31,778041.0,34.2982,34.4392,34.0163,34.1197,778041.0
2020-08-11 10:00:00,36.29,36.33,35.77,35.8,1024354.0,34.1009,34.1385,33.6123,33.6405,1024354.0
2020-08-11 10:10:00,35.8,36.17,35.76,36.11,589425.0,33.6405,33.9881,33.6029,33.9318,589425.0
2020-08-11 10:20:00,36.09,36.13,35.87,36.13,385036.0,33.913,33.9505,33.7062,33.9505,385036.0
2020-08-11 10:30:00,36.12,36.46,36.12,36.3,463350.0,33.9411,34.2606,33.9411,34.1103,463350.0
2020-08-11 10:40:00,36.29,36.5,36.13,36.16,386153.0,34.1009,34.2982,33.9505,33.9787,386153.0
2020-08-11 10:50:00,36.15,36.25,36.08,36.1,256354.0,33.9693,34.0633,33.9036,33.9224,256354.0
2020-08-11 11:00:00,36.11,36.17,35.94,36.0,336914.0,33.9318,33.9881,33.772,33.8284,336914.0
2020-08-11 11:10:00,36.0,36.05,35.82,36.03,377693.0,33.8284,33.8754,33.6592,33.8566,377693.0
2020-08-11 11:20:00,36.03,36.07,35.88,35.92,201816.0,33.8566,33.8942,33.7156,33.7532,201816.0
2020-08-11 11:30:00,35.92,36.18,35.89,36.06,336588.0,33.7532,33.9975,33.725,33.8848,336588.0
2020-08-11 11:40:00,36.07,36.12,35.99,36.01,159414.0,33.8942,33.9411,33.819,33.8378,159414.0
2020-08-11 11:50:00,36.01,36.07,35.97,36.02,268576.0,33.8378,33.8942,33.8002,33.8472,268576.0
2020-08-11 12:00:00,36.02,36.12,35.94,36.09,221126.0,33.8472,33.9411,33.772,33.913,221126.0
2020-08-11 12:10:00,36.09,36.11,35.92,35.95,219987.0,33.913,33.9318,33.7532,33.7814,219987.0
2020-08-11 12:20:00,35.95,36.0,35.78,35.89,290082.0,33.7814,33.8284,33.6217,33.725,290082.0
2020-08-11 12:30:00,35.89,35.92,35.62,35.64,300751.0,33.725,33.7532,33.4713,33.4901,300751.0
2020-08-11 12:40:00,35.64,35.76,35.58,35.67,308714.0,33.4901,33.6029,33.4337,33.5183,308714.0
2020-08-11 12:50:00,35.68,35.73,35.59,35.72,208751.0,33.5277,33.5747,33.4431,33.5653,208751.0
2020-08-11 13:00:00,35.72,35.82,35.67,35.8,155671.0,33.5653,33.6592,33.5183,33.6405,155671.0
2020-08-11 13:10:00,35.8,35.84,35.76,35.83,148866.0,33.6405,33.678,33.6029,33.6686,148866.0
2020-08-11 13:20:00,35.83,35.9,35.79,35.88,158948.0,33.6686,33.7344,33.6311,33.7156,158948.0
2020-08-11 13:30:00,35.87,36.03,35.83,36.01,572289.0,33.7062,33.8566,33.6686,33.8378,572289.0
2020-08-11 13:40:00,36.01,36.18,36.0,36.18,329258.0,33.8378,33.9975,33.8284,33.9975,329258.0
2020-08-11 13:50:00,36.18,36.31,36.16,36.26,395286.0,33.9975,34.1197,33.9787,34.0727,395286.0
2020-08-11 14:00:00,36.26,36.31,36.17,36.22,663070.0,34.0727,34.1197,33.9881,34.0351,663070.0
2020-08-11 14:10:00,36.22,36.3,36.2,36.22,258641.0,34.0351,34.1103,34.0163,34.0351,258641.0
2020-08-11 14:20:00,36.21,36.28,36.06,36.07,468134.0,34.0257,34.0915,33.8848,33.8942,468134.0
2020-08-11 14:30:00,36.08,36.17,35.95,35.96,311244.0,33.9036,33.9881,33.7814,33.7908,311244.0
2020-08-11 14:40:00,35.97,36.07,35.95,36.01,613308.0,33.8002,33.8942,33.7814,33.8378,613308.0
2020-08-11 14:50:00,36.01,36.05,35.93,36.0,254651.0,33.8378,33.8754,33.7626,33.8284,254651.0
2020-08-11 15:00:00,36.0,36.01,35.9,35.94,326971.0,33.8284,33.8378,33.7344,33.772,326971.0
2020-08-11 15:10:00,35.93,35.97,35.31,35.36,682402.0,33.7626,33.8002,33.18,33.227,682402.0
2020-08-11 15:20:00,35.38,35.58,35.31,35.57,499522.0,33.2458,33.4337,33.18,33.4243,499522.0
2020-08-11 15:30:00,35.57,35.57,35.2,35.28,464391.0,33.4243,33.4243,33.0766,33.1518,464391.0
2020-08-11 15:40:00,35.29,35.32,35.07,35.15,628611.0,33.1612,33.1894,32.9545,33.0297,628611.0
2020-08-11 15:50:00,35.16,35.33,35.08,35.3,1080307.0,33.0391,33.1988,32.9639,33.1706,1080307.0
2020-08-12 09:30:00,35.83,36.08,35.62,35.76,795396.0,33.6686,33.9036,33.4713,33.6029,795396.0
2020-08-12 09:40:00,35.73,35.96,35.56,35.63,330814.0,33.5747,33.7908,33.4149,33.4807,330814.0
2020-08-12 09:50:00,35.63,35.65,35.26,35.52,378380.0,33.4807,33.4995,33.133,33.3773,378380.0
2020-08-12 10:00:00,35.52,35.64,35.26,35.59,302382.0,33.3773,33.4901,33.133,33.4431,302382.0
2020-08-12 10:10:00,35.59,35.63,35.44,35.61,176881.0,33.4431,33.4807,33.3022,33.4619,176881.0
2020-08-12 10:20:00,35.61,35.77,35.55,35.6,253187.0,33.4619,33.6123,33.4055,33.4525,253187.0
2020-08-12 10:30:00,35.6,35.73,35.36,35.39,217853.0,33.4525,33.5747,33.227,33.2552,217853.0
2020-08-12 10:40:00,35.38,35.55,35.38,35.42,125514.0,33.2458,33.4055,33.2458,33.2834,125514.0
2020-08-12 10:50:00,35.43,35.51,35.09,35.09,277660.0,33.2928,33.3679,32.9733,32.9733,277660.0
2020-08-12 11:00:00,35.09,35.3,35.04,35.12,345933.0,32.9733,33.1706,32.9263,33.0015,345933.0
2020-08-12 11:10:00,35.13,35.15,34.64,34.78,488353.0,33.0109,33.0297,32.5504,32.682,488353.0
2020-08-12 11:20:00,34.77,35.01,34.77,35.01,261765.0,32.6726,32.8981,32.6726,32.8981,261765.0
2020-08-12 11:30:00,35.01,35.15,34.87,34.93,359623.0,32.8981,33.0297,32.7666,32.8229,359623.0
2020-08-12 11:40:00,34.92,34.97,34.71,34.73,222374.0,32.8135,32.8605,32.6162,32.635,222374.0
2020-08-12 11:50:00,34.75,34.85,34.67,34.84,230354.0,32.6538,32.7478,32.5786,32.7384,230354.0
2020-08-12 12:00:00,34.84,34.92,34.76,34.85,397649.0,32.7384,32.8135,32.6632,32.7478,397649.0
2020-08-12 12:10:00,34.84,34.91,34.77,34.9,173261.0,32.7384,32.8041,32.6726,32.7947,173261.0
2020-08-12 12:20:00,34.91,34.97,34.79,34.91,278654.0,32.8041,32.8605,32.6914,32.8041,278654.0
2020-08-12 12:30:00,34.91,35.02,34.9,34.95,113349.0,32.8041,32.9075,32.7947,32.8417,113349.0
2020-08-12 12:40:00,34.95,34.97,34.7,34.7,155810.0,32.8417,32.8605,32.6068,32.6068,155810.0
2020-08-12 12:50:00,34.7,34.77,34.66,34.7,217979.0,32.6068,32.6726,32.5692,32.6068,217979.0
2020-08-12 13:00:00,34.7,34.72,34.57,34.6,236202.0,32.6068,32.6256,32.4846,32.5128,236202.0
2020-08-12 13:10:00,34.6,34.64,34.36,34.48,329148.0,32.5128,32.5504,32.2873,32.4001,329148.0
2020-08-12 13:20:00,34.48,34.72,34.47,34.71,260350.0,32.4001,32.6256,32.3907,32.6162,260350.0
2020-08-12 13:30:00,34.71,34.9,34.71,34.87,303077.0,32.6162,32.7947,32.6162,32.7666,303077.0
2020-08-12 13:40:00,34.87,34.87,34.68,34.77,192646.0,32.7666,32.7666,32.588,32.6726,192646.0
2020-08-12 13:50:00,34.77,34.88,34.74,34.8,178369.0,32.6726,32.7759,32.6444,32.7008,178369.0
2020-08-12 14:00:00,34.8,34.87,34.77,34.84,166982.0,32.7008,32.7666,32.6726,32.7384,166982.0
2020-08-12 14:10:00,34.84,34.94,34.81,34.91,165779.0,32.7384,32.8323,32.7102,32.8041,165779.0
2020-08-12 14:20:00,34.91,35.02,34.85,35.0,160088.0,32.8041,32.9075,32.7478,32.8887,160088.0
2020-08-12 14:30:00,35.01,35.06,34.95,34.98,173785.0,32.8981,32.9451,32.8417,32.8699,173785.0
2020-08-12 14:40:00,34.98,35.15,34.98,35.15,189086.0,32.8699,33.0297,32.8699,33.0297,189086.0
2020-08-12 14:50:00,35.14,35.35,35.14,35.28,357049.0,33.0203,33.2176,33.0203,33.1518,357049.0
2020-08-12 15:00:00,35.29,35.3,35.13,35.27,355023.0,33.1612,33.1706,33.0109,33.1424,355023.0
2020-08-12 15:10:00,35.27,35.34,35.23,35.24,278563.0,33.1424,33.2082,33.1048,33.1142,278563.0
2020-08-12 15:20:00,35.25,35.33,35.2,35.28,225040.0,33.1236,33.1988,33.0766,33.1518,225040.0
2020-08-12 15:30:00,35.27,35.3,35.17,35.2,325166.0,33.1424,33.1706,33.0485,33.0766,325166.0
2020-08-12 15:40:00,35.2,35.26,35.13,35.26,316452.0,33.0766,33.133,33.0109,33.133,316452.0
2020-08-12 15:50:00,35.25,35.29,35.22,35.25,542471.0,33.1236,33.1612,33.0954,33.1236,542471.0
2020-08-13 09:30:00,34.71,35.06,34.65,34.76,484061.0,32.6162,32.9451,32.5598,32.6632,484061.0
2020-08-13 09:40:00,34.76,34.94,34.66,34.94,297578.0,32.6632,32.8323,32.5692,32.8323,297578.0
2020-08-13 09:50:00,34.94,35.56,34.94,35.47,593100.0,32.8323,33.4149,32.8323,33.3304,593100.0
2020-08-13 10:00:00,35.46,35.7,35.44,35.54,488267.0,33.321,33.5465,33.3022,33.3961,488267.0
2020-08-13 10:10:00,35.54,35.59,35.31,35.44,330731.0,33.3961,33.4431,33.18,33.3022,330731.0
2020-08-13 10:20:00,35.43,35.46,35.3,35.3,231053.0,33.2928,33.321,33.1706,33.1706,231053.0
2020-08-13 10:30:00,35.3,35.39,35.12,35.12,247921.0,33.1706,33.2552,33.0015,33.0015,247921.0
2020-08-13 10:40:00,35.12,35.28,35.1,35.24,218351.0,33.0015,33.1518,32.9827,33.1142,218351.0
2020-08-13 10:50:00,35.24,35.38,35.21,35.22,102454.0,33.1142,33.2458,33.086,33.0954,102454.0
2020-08-13 11:00:00,35.2,35.29,35.03,35.08,235856.0,33.0766,33.1612,32.9169,32.9639,235856.0
2020-08-13 11:10:00,35.08,35.18,35.06,35.06,123555.0,32.9639,33.0579,32.9451,32.9451,123555.0
2020-08-13 11:20:00,35.07,35.1,34.96,34.99,217888.0,32.9545,32.9827,32.8511,32.8793,217888.0
2020-08-13 11:30:00,35.0,35.08,34.96,34.96,115573.0,32.8887,32.9639,32.8511,32.8511,115573.0
2020-08-13 11:40:00,34.97,35.09,34.95,35.01,93173.0,32.8605,32.9733,32.8417,32.8981,93173.0
2020-08-13 11:50:00,35.01,35.18,35.0,35.14,86434.0,32.8981,33.0579,32.8887,33.0203,86434.0
2020-08-13 12:00:00,35.15,35.17,34.98,35.04,81458.0,33.0297,33.0485,32.8699,32.9263,81458.0
2020-08-13 12:10:00,35.03,35.09,34.97,35.0,70648.0,32.9169,32.9733,32.8605,32.8887,70648.0
2020-08-13 12:20:00,35.0,35.02,34.95,34.99,71791.0,32.8887,32.9075,32.8417,32.8793,71791.0
2020-08-13 12:30:00,35.0,35.06,34.92,34.97,105428.0,32.8887,32.9451,32.8135,32.8605,105428.0
2020-08-13 12:40:00,34.97,34.97,34.9,34.95,65124.0,32.8605,32.8605,32.7947,32.8417,65124.0
2020-08-13 12:50:00,34.95,34.99,34.88,34.9,122686.0,32.8417,32.8793,32.7759,32.7947,122686.0
2020-08-13 13:00:00,34.91,35.03,34.91,35.03,46518.0,32.8041,32.9169,32.8041,32.9169,46518.0
2020-08-13 13:10:00,35.02,35.06,34.98,35.03,63495.0,32.9075,32.9451,32.8699,32.9169,63495.0
2020-08-13 13:20:00,35.03,35.05,34.98,35.0,108974.0,32.9169,32.9357,32.8699,32.8887,108974.0
2020-08-13 13:30:00,34.99,35.0,34.81,34.86,154411.0,32.8793,32.8887,32.7102,32.7572,154411.0
2020-08-13 13:40:00,34.86,34.9,34.74,34.87,217313.0,32.7572,32.7947,32.6444,32.7666,217313.0
2020-08-13 13:50:00,34.86,34.9,34.84,34.88,51287.0,32.7572,32.7947,32.7384,32.7759,51287.0
2020-08-13 14:00:00,34.88,34.99,34.87,34.96,96659.0,32.7759,32.8793,32.7666,32.8511,96659.0
2020-08-13 14:10:00,34.96,34.99,34.84,34.84,135474.0,32.8511,32.8793,32.7384,32.7384,135474.0
2020-08-13 14:20:00,34.84,34.85,34.72,34.73,160224.0,32.7384,32.7478,32.6256,32.635,160224.0
2020-08-13 14:30:00,34.74,34.75,34.62,34.69,194014.0,32.6444,32.6538,32.5316,32.5974,194014.0
2020-08-13 14:40:00,34.69,34.8,34.69,34.75,124531.0,32.5974,32.7008,32.5974,32.6538,124531.0
2020-08-13 14:50:00,34.75,34.82,34.64,34.74,132557.0,32.6538,32.7196,32.5504,32.6444,132557.0
2020-08-13 15:00:00,34.75,34.83,34.74,34.8,100904.0,32.6538,32.729,32.6444,32.7008,100904.0
2020-08-13 15:10:00,34.8,34.86,34.71,34.86,205797.0,32.7008,32.7572,32.6162,32.7572,205797.0
2020-08-13 15:20:00,34.86,34.88,34.78,34.82,162414.0,32.7572,32.7759,32.682,32.7196,162414.0
2020-08-13 15:30:00,34.82,34.85,34.72,34.73,140717.0,32.7196,32.7478,32.6256,32.635,140717.0
2020-08-13 15:40:00,34.73,34.77,34.69,34.73,170339.0,32.635,32.6726,32.5974,32.635,170339.0
2020-08-13 15:50:00,34.73,34.78,34.69,34.72,448962.0,32.635,32.682,32.5974,32.6256,448962.0
2020-08-14 09:30:00,34.3,34.62,34.2,34.37,630175.0,32.2309,32.5316,32.137,32.2967,630175.0
2020-08-14 09:40:00,34.37,34.55,34.35,34.45,196515.0,32.2967,32.4659,32.2779,32.3719,196515.0
2020-08-14 09:50:00,34.45,34.54,34.37,34.45,186063.0,32.3719,32.4565,32.2967,32.3719,186063.0
2020-08-14 10:00:00,34.45,34.62,34.45,34.61,205050.0,32.3719,32.5316,32.3719,32.5222,205050.0
2020-08-14 10:10:00,34.62,34.81,34.56,34.75,207403.0,32.5316,32.7102,32.4753,32.6538,207403.0
2020-08-14 10:20:00,34.76,35.04,34.73,35.04,427699.0,32.6632,32.9263,32.635,32.9263,427699.0
2020-08-14 10:30:00,35.03,35.13,34.79,34.83,316264.0,32.9169,33.0109,32.6914,32.729,316264.0
2020-08-14 10:40:00,34.83,34.87,34.74,34.82,234670.0,32.729,32.7666,32.6444,32.7196,234670.0
2020-08-14 10:50:00,34.83,34.85,34.67,34.77,149399.0,32.729,32.7478,32.5786,32.6726,149399.0
2020-08-14 11:00:00,34.78,34.83,34.76,34.76,80303.0,32.682,32.729,32.6632,32.6632,80303.0
2020-08-14 11:10:00,34.76,34.95,34.71,34.93,150919.0,32.6632,32.8417,32.6162,32.8229,150919.0
2020-08-14 11:20:00,34.92,34.92,34.84,34.86,82979.0,32.8135,32.8135,32.7384,32.7572,82979.0
2020-08-14 11:30:00,34.87,34.94,34.82,34.94,77011.0,32.7666,32.8323,32.7196,32.8323,77011.0
2020-08-14 11:40:00,34.94,34.97,34.84,34.89,78489.0,32.8323,32.8605,32.7384,32.7853,78489.0
2020-08-14 11:50:00,34.89,34.92,34.82,34.91,116755.0,32.7853,32.8135,32.7196,32.8041,116755.0
2020-08-14 12:00:00,34.92,34.98,34.84,34.86,105486.0,32.8135,32.8699,32.7384,32.7572,105486.0
2020-08-14 12:10:00,34.87,34.93,34.82,34.9,88747.0,32.7666,32.8229,32.7196,32.7947,88747.0
2020-08-14 12:20:00,34.89,34.91,34.78,34.8,106298.0,32.7853,32.8041,32.682,32.7008,106298.0
2020-08-14 12:30:00,34.81,34.83,34.77,34.79,79936.0,32.7102,32.729,32.6726,32.6914,79936.0
2020-08-14 12:40:00,34.79,34.8,34.7,34.73,97986.0,32.6914,32.7008,32.6068,32.635,97986.0
2020-08-14 12:50:00,34.73,34.73,34.63,34.66,107321.0,32.635,32.635,32.541,32.5692,107321.0
2020-08-14 13:00:00,34.66,34.79,34.64,34.79,78854.0,32.5692,32.6914,32.5504,32.6914,78854.0
2020-08-14 13:10:00,34.79,34.84,34.7,34.71,82544.0,32.6914,32.7384,32.6068,32.6162,82544.0
2020-08-14 13:20:00,34.7,34.81,34.66,34.77,82693.0,32.6068,32.7102,32.5692,32.6726,82693.0
2020-08-14 13:30:00,34.77,34.9,34.77,34.87,91311.0,32.6726,32.7947,32.6726,32.7666,91311.0
2020-08-14 13:40:00,34.87,35.0,34.87,34.98,160162.0,32.7666,32.8887,32.7666,32.8699,160162.0
2020-08-14 13:50:00,34.98,35.08,34.95,34.95,167139.0,32.8699,32.9639,32.8417,32.8417,167139.0
2020-08-14 14:00:00,34.95,34.95,34.89,34.91,145365.0,32.8417,32.8417,32.7853,32.8041,145365.0
2020-08-14 14:10:00,34.91,34.91,34.85,34.87,87719.0,32.8041,32.8041,32.7478,32.7666,87719.0
2020-08-14 14:20:00,34.87,34.87,34.83,34.83,78204.0,32.7666,32.7666,32.729,32.729,78204.0
2020-08-14 14:30:00,34.83,34.87,34.79,34.82,142350.0,32.729,32.7666,32.6914,32.7196,142350.0
2020-08-14 14:40:00,34.82,34.86,34.77,34.8,147453.0,32.7196,32.7572,32.6726,32.7008,147453.0
2020-08-14 14:50:00,34.8,34.87,34.8,34.87,87824.0,32.7008,32.7666,32.7008,32.7666,87824.0
2020-08-14 15:00:00,34.87,34.89,34.84,34.86,85838.0,32.7666,32.7853,32.7384,32.7572,85838.0
2020-08-14 15:10:00,34.86,34.86,34.77,34.79,133372.0,32.7572,32.7572,32.6726,32.6914,133372.0
2020-08-14 15:20:00,34.79,34.82,34.74,34.81,160941.0,32.6914,32.7196,32.6444,32.7102,160941.0
2020-08-14 15:30:00,34.81,34.85,34.77,34.79,125392.0,32.7102,32.7478,32.6726,32.6914,125392.0
2020-08-14 15:40:00,34.79,34.88,34.74,34.75,224757.0,32.6914,32.7759,32.6444,32.6538,224757.0
2020-08-14 15:50:00,34.74,34.91,34.72,34.9,459647.0,32.6444,32.8041,32.6256,32.7947,459647.0
2020-08-17 09:30:00,35.06,35.18,34.6,34.78,512632.0,32.9451,33.0579,32.5128,32.682,512632.0
2020-08-17 09:40:00,34.77,34.78,34.37,34.44,327445.0,32.6726,32.682,32.2967,32.3625,327445.0
2020-08-17 09:50:00,34.43,34.45,34.03,34.12,417797.0,32.3531,32.3719,31.9772,32.0618,417797.0
2020-08-17 10:00:00,34.12,34.15,33.79,34.09,395344.0,32.0618,32.09,31.7517,32.0336,395344.0
2020-08-17 10:10:00,34.09,34.25,34.08,34.18,255783.0,32.0336,32.184,32.0242,32.1182,255783.0
2020-08-17 10:20:00,34.19,34.3,34.11,34.16,169255.0,32.1276,32.2309,32.0524,32.0994,169255.0
2020-08-17 10:30:00,34.16,34.2,34.08,34.09,108666.0,32.0994,32.137,32.0242,32.0336,108666.0
2020-08-17 10:40:00,34.1,34.2,34.08,34.16,175568.0,32.043,32.137,32.0242,32.0994,175568.0
2020-08-17 10:50:00,34.16,34.19,34.08,34.13,187617.0,32.0994,32.1276,32.0242,32.0712,187617.0
2020-08-17 11:00:00,34.14,34.16,34.01,34.04,133979.0,32.0806,32.0994,31.9584,31.9866,133979.0
2020-08-17 11:10:00,34.03,34.17,34.02,34.15,137940.0,31.9772,32.1088,31.9678,32.09,137940.0
2020-08-17 11:20:00,34.16,34.22,33.99,34.0,142631.0,32.0994,32.1558,31.9396,31.949,142631.0
2020-08-17 11:30:00,33.98,34.0,33.89,33.99,131608.0,31.9302,31.949,31.8457,31.9396,131608.0
2020-08-17 11:40:00,33.98,34.07,33.97,34.07,102844.0,31.9302,32.0148,31.9208,32.0148,102844.0
2020-08-17 11:50:00,34.07,34.12,34.02,34.05,117539.0,32.0148,32.0618,31.9678,31.996,117539.0
2020-08-17 12:00:00,34.05,34.07,33.92,33.92,89615.0,31.996,32.0148,31.8739,31.8739,89615.0
2020-08-17 12:10:00,33.93,33.94,33.85,33.9,124253.0,31.8833,31.8927,31.8081,31.8551,124253.0
2020-08-17 12:20:00,33.89,33.97,33.88,33.95,79722.0,31.8457,31.9208,31.8363,31.902,79722.0
2020-08-17 12:30:00,33.95,33.99,33.94,33.97,51373.0,31.902,31.9396,31.8927,31.9208,51373.0
2020-08-17 12:40:00,33.97,33.97,33.91,33.91,52698.0,31.9208,31.9208,31.8645,31.8645,52698.0
2020-08-17 12:50:00,33.91,34.25,33.89,34.18,609190.0,31.8645,32.184,31.8457,32.1182,609190.0
2020-08-17 13:00:00,34.17,34.22,34.01,34.07,221763.0,32.1088,32.1558,31.9584,32.0148,221763.0
2020-08-17 13:10:00,34.07,34.15,34.06,34.09,137183.0,32.0148,32.09,32.0054,32.0336,137183.0
2020-08-17 13:20:00,34.09,34.09,33.98,33.98,133104.0,32.0336,32.0336,31.9302,31.9302,133104.0
2020-08-17 13:30:00,33.98,34.0,33.91,33.92,97452.0,31.9302,31.949,31.8645,31.8739,97452.0
2020-08-17 13:40:00,33.91,33.93,33.86,33.9,92889.0,31.8645,31.8833,31.8175,31.8551,92889.0
2020-08-17 13:50:00,33.9,34.05,33.9,34.04,107598.0,31.8551,31.996,31.8551,31.9866,107598.0
2020-08-17 14:00:00,34.03,34.07,33.94,33.95,103183.0,31.9772,32.0148,31.8927,31.902,103183.0
2020-08-17 14:10:00,33.95,33.98,33.89,33.96,117873.0,31.902,31.9302,31.8457,31.9114,117873.0
2020-08-17 14:20:00,33.97,34.04,33.96,33.98,125512.0,31.9208,31.9866,31.9114,31.9302,125512.0
2020-08-17 14:30:00,33.99,34.0,33.9,33.93,107802.0,31.9396,31.949,31.8551,31.8833,107802.0
2020-08-17 14:40:00,33.93,33.97,33.91,33.95,92578.0,31.8833,31.9208,31.8645,31.902,92578.0
2020-08-17 14:50:00,33.95,34.0,33.92,33.94,85980.0,31.902,31.949,31.8739,31.8927,85980.0
2020-08-17 15:00:00,33.93,33.94,33.85,33.87,98774.0,31.8833,31.8927,31.8081,31.8269,98774.0
2020-08-17 15:10:00,33.87,33.92,33.85,33.87,92186.0,31.8269,31.8739,31.8081,31.8269,92186.0
2020-08-17 15:20:00,33.88,33.89,33.84,33.87,152817.0,31.8363,31.8457,31.7987,31.8269,152817.0
2020-08-17 15:30:00,33.87,33.89,33.82,33.86,140943.0,31.8269,31.8457,31.7799,31.8175,140943.0
2020-08-17 15:40:00,33.86,33.89,33.82,33.82,194721.0,31.8175,31.8457,31.7799,31.7799,194721.0
2020-08-17 15:50:00,33.83,33.89,33.81,33.81,476187.0,31.7893,31.8457,31.7705,31.7705,476187.0
2020-08-18 09:30:00,33.82,34.04,33.67,33.86,721573.0,31.7799,31.9866,31.6389,31.8175,721573.0
2020-08-18 09:40:00,33.85,34.25,33.84,34.11,438239.0,31.8081,32.184,31.7987,32.0524,438239.0
2020-08-18 09:50:00,34.1,34.17,34.03,34.1,270025.0,32.043,32.1088,31.9772,32.043,270025.0
2020-08-18 10:00:00,34.1,34.19,33.88,33.93,297693.0,32.043,32.1276,31.8363,31.8833,297693.0
2020-08-18 10:10:00,33.93,33.93,33.73,33.86,250278.0,31.8833,31.8833,31.6953,31.8175,250278.0
2020-08-18 10:20:00,33.86,33.87,33.74,33.78,148824.0,31.8175,31.8269,31.7047,31.7423,148824.0
2020-08-18 10:30:00,33.77,33.78,33.54,33.65,197351.0,31.7329,31.7423,31.5168,31.6201,197351.0
2020-08-18 10:40:00,33.65,33.7,33.58,33.67,115466.0,31.6201,31.6671,31.5544,31.6389,115466.0
2020-08-18 10:50:00,33.68,33.8,33.64,33.78,99510.0,31.6483,31.7611,31.6107,31.7423,99510.0
2020-08-18 11:00:00,33.77,33.81,33.71,33.76,81081.0,31.7329,31.7705,31.6765,31.7235,81081.0
2020-08-18 11:10:00,33.77,33.88,33.76,33.84,74699.0,31.7329,31.8363,31.7235,31.7987,74699.0
2020-08-18 11:20:00,33.84,33.91,33.8,33.9,97457.0,31.7987,31.8645,31.7611,31.8551,97457.0
2020-08-18 11:30:00,33.89,33.98,33.85,33.91,111653.0,31.8457,31.9302,31.8081,31.8645,111653.0
2020-08-18 11:40:00,33.91,33.98,33.89,33.98,61865.0,31.8645,31.9302,31.8457,31.9302,61865.0
2020-08-18 11:50:00,33.98,34.03,33.95,34.01,153925.0,31.9302,31.9772,31.902,31.9584,153925.0
2020-08-18 12:00:00,34.01,34.02,33.9,33.91,55259.0,31.9584,31.9678,31.8551,31.8645,55259.0
2020-08-18 12:10:00,33.91,33.91,33.7,33.7,106725.0,31.8645,31.8645,31.6671,31.6671,106725.0
2020-08-18 12:20:00,33.71,33.75,33.65,33.72,95486.0,31.6765,31.7141,31.6201,31.6859,95486.0
2020-08-18 12:30:00,33.72,33.75,33.62,33.69,73575.0,31.6859,31.7141,31.592,31.6577,73575.0
2020-08-18 12:40:00,33.7,33.76,33.69,33.74,56371.0,31.6671,31.7235,31.6577,31.7047,56371.0
2020-08-18 12:50:00,33.73,33.76,33.71,33.73,60807.0,31.6953,31.7235,31.6765,31.6953,60807.0
2020-08-18 13:00:00,33.72,33.79,33.7,33.79,54384.0,31.6859,31.7517,31.6671,31.7517,54384.0
2020-08-18 13:10:00,33.79,33.83,33.73,33.76,66705.0,31.7517,31.7893,31.6953,31.7235,66705.0
2020-08-18 13:20:00,33.76,33.77,33.73,33.76,50524.0,31.7235,31.7329,31.6953,31.7235,50524.0
2020-08-18 13:30:00,33.76,33.9,33.75,33.9,105511.0,31.7235,31.8551,31.7141,31.8551,105511.0
2020-08-18 13:40:00,33.9,34.03,33.89,34.03,210569.0,31.8551,31.9772,31.8457,31.9772,210569.0
2020-08-18 13:50:00,34.03,34.07,34.0,34.04,106636.0,31.9772,32.0148,31.949,31.9866,106636.0
2020-08-18 14:00:00,34.04,34.05,33.93,34.01,120062.0,31.9866,31.996,31.8833,31.9584,120062.0
2020-08-18 14:10:00,34.01,34.1,34.0,34.03,123128.0,31.9584,32.043,31.949,31.9772,123128.0
2020-08-18 14:20:00,34.04,34.08,34.01,34.02,110665.0,31.9866,32.0242,31.9584,31.9678,110665.0
2020-08-18 14:30:00,34.02,34.06,33.98,33.98,84755.0,31.9678,32.0054,31.9302,31.9302,84755.0
2020-08-18 14:40:00,33.99,34.14,33.99,34.1,119182.0,31.9396,32.0806,31.9396,32.043,119182.0
2020-08-18 14:50:00,34.09,34.11,34.07,34.1,96297.0,32.0336,32.0524,32.0148,32.043,96297.0
2020-08-18 15:00:00,34.1,34.13,34.01,34.02,111444.0,32.043,32.0712,31.9584,31.9678,111444.0
2020-08-18 15:10:00,34.01,34.05,33.94,34.0,148304.0,31.9584,31.996,31.8927,31.949,148304.0
2020-08-18 15:20:00,34.0,34.04,33.97,34.04,89155.0,31.949,31.9866,31.9208,31.9866,89155.0
2020-08-18 15:30:00,34.03,34.06,34.0,34.04,150663.0,31.9772,32.0054,31.949,31.9866,150663.0
2020-08-18 15:40:00,34.04,34.05,34.01,34.05,232175.0,31.9866,31.996,31.9584,31.996,232175.0
2020-08-18 15:50:00,34.04,34.2,34.02,34.16,696115.0,31.9866,32.137,31.9678,32.0994,696115.0
2020-08-19 09:30:00,34.91,35.13,34.47,35.05,1304176.0,32.8041,33.0109,32.3907,32.9357,1304176.0
2020-08-19 09:40:00,35.05,35.69,35.05,35.58,1196255.0,32.9357,33.5371,32.9357,33.4337,1196255.0
2020-08-19 09:50:00,35.59,35.78,35.35,35.36,1194243.0,33.4431,33.6217,33.2176,33.227,1194243.0
2020-08-19 10:00:00,35.36,35.56,35.06,35.09,678903.0,33.227,33.4149,32.9451,32.9733,678903.0
2020-08-19 10:10:00,35.09,35.27,34.87,34.92,762935.0,32.9733,33.1424,32.7666,32.8135,762935.0
2020-08-19 10:20:00,34.96,35.12,34.82,34.91,428870.0,32.8511,33.0015,32.7196,32.8041,428870.0
2020-08-19 10:30:00,34.92,35.07,34.84,34.88,327102.0,32.8135,32.9545,32.7384,32.7759,327102.0
2020-08-19 10:40:00,34.88,35.16,34.86,35.07,464062.0,32.7759,33.0391,32.7572,32.9545,464062.0
2020-08-19 10:50:00,35.06,35.12,34.95,34.95,187987.0,32.9451,33.0015,32.8417,32.8417,187987.0
2020-08-19 11:00:00,34.94,34.95,34.73,34.91,483153.0,32.8323,32.8417,32.635,32.8041,483153.0
2020-08-19 11:10:00,34.9,34.96,34.79,34.84,161724.0,32.7947,32.8511,32.6914,32.7384,161724.0
2020-08-19 11:20:00,34.83,34.95,34.82,34.91,144463.0,32.729,32.8417,32.7196,32.8041,144463.0
2020-08-19 11:30:00,34.91,35.03,34.81,34.95,427331.0,32.8041,32.9169,32.7102,32.8417,427331.0
2020-08-19 11:40:00,34.95,35.0,34.88,34.96,217256.0,32.8417,32.8887,32.7759,32.8511,217256.0
2020-08-19 11:50:00,34.96,35.08,34.87,34.89,262275.0,32.8511,32.9639,32.7666,32.7853,262275.0
2020-08-19 12:00:00,34.88,34.88,34.76,34.85,168345.0,32.7759,32.7759,32.6632,32.7478,168345.0
2020-08-19 12:10:00,34.86,34.95,34.82,34.94,192429.0,32.7572,32.8417,32.7196,32.8323,192429.0
2020-08-19 12:20:00,34.95,35.04,34.91,34.94,208390.0,32.8417,32.9263,32.8041,32.8323,208390.0
2020-08-19 12:30:00,34.94,35.06,34.94,35.0,151564.0,32.8323,32.9451,32.8323,32.8887,151564.0
2020-08-19 12:40:00,35.01,35.03,34.91,34.95,135530.0,32.8981,32.9169,32.8041,32.8417,135530.0
2020-08-19 12:50:00,34.94,34.94,34.85,34.89,117058.0,32.8323,32.8323,32.7478,32.7853,117058.0
2020-08-19 13:00:00,34.89,34.98,34.85,34.97,81093.0,32.7853,32.8699,32.7478,32.8605,81093.0
2020-08-19 13:10:00,34.97,35.03,34.93,34.96,129838.0,32.8605,32.9169,32.8229,32.8511,129838.0
2020-08-19 13:20:00,34.96,34.99,34.9,34.92,90891.0,32.8511,32.8793,32.7947,32.8135,90891.0
2020-08-19 13:30:00,34.91,34.92,34.74,34.74,171431.0,32.8041,32.8135,32.6444,32.6444,171431.0
2020-08-19 13:40:00,34.73,34.81,34.73,34.77,163687.0,32.635,32.7102,32.635,32.6726,163687.0
2020-08-19 13:50:00,34.77,34.77,34.64,34.72,222194.0,32.6726,32.6726,32.5504,32.6256,222194.0
2020-08-19 14:00:00,34.72,34.8,34.67,34.78,108077.0,32.6256,32.7008,32.5786,32.682,108077.0
2020-08-19 14:10:00,34.77,34.78,34.58,34.6,164554.0,32.6726,32.682,32.494,32.5128,164554.0
2020-08-19 14:20:00,34.6,34.73,34.57,34.58,221929.0,32.5128,32.635,32.4846,32.494,221929.0
2020-08-19 14:30:00,34.57,34.59,34.36,34.45,405699.0,32.4846,32.5034,32.2873,32.3719,405699.0
2020-08-19 14:40:00,34.46,34.48,34.38,34.42,204079.0,32.3813,32.4001,32.3061,32.3437,204079.0
2020-08-19 14:50:00,34.41,34.46,34.33,34.37,231105.0,32.3343,32.3813,32.2591,32.2967,231105.0
2020-08-19 15:00:00,34.36,34.49,34.36,34.43,140147.0,32.2873,32.4095,32.2873,32.3531,140147.0
2020-08-19 15:10:00,34.45,34.47,34.37,34.37,183483.0,32.3719,32.3907,32.2967,32.2967,183483.0
2020-08-19 15:20:00,34.38,34.4,34.27,34.32,145261.0,32.3061,32.3249,32.2027,32.2497,145261.0
2020-08-19 15:30:00,34.32,34.33,34.25,34.27,202268.0,32.2497,32.2591,32.184,32.2027,202268.0
2020-08-19 15:40:00,34.27,34.28,34.17,34.2,266178.0,32.2027,32.2121,32.1088,32.137,266178.0
2020-08-19 15:50:00,34.21,34.28,34.14,34.27,518132.0,32.1464,32.2121,32.0806,32.2027,518132.0
2020-08-20 09:30:00,33.65,34.1,33.52,33.64,702217.0,31.6201,32.043,31.498,31.6107,702217.0
2020-08-20 09:40:00,33.67,33.7,33.48,33.54,360759.0,31.6389,31.6671,31.4604,31.5168,360759.0
2020-08-20 09:50:00,33.53,33.73,33.52,33.59,183853.0,31.5074,31.6953,31.498,31.5638,183853.0
2020-08-20 10:00:00,33.61,33.72,33.56,33.72,219571.0,31.5826,31.6859,31.5356,31.6859,219571.0
2020-08-20 10:10:00,33.72,34.06,33.72,34.04,360064.0,31.6859,32.0054,31.6859,31.9866,360064.0
2020-08-20 10:20:00,34.05,34.12,33.9,33.92,204330.0,31.996,32.0618,31.8551,31.8739,204330.0
2020-08-20 10:30:00,33.92,34.01,33.91,33.93,146279.0,31.8739,31.9584,31.8645,31.8833,146279.0
2020-08-20 10:40:00,33.93,34.0,33.85,33.91,142808.0,31.8833,31.949,31.8081,31.8645,142808.0
2020-08-20 10:50:00,33.91,34.0,33.82,33.87,160628.0,31.8645,31.949,31.7799,31.8269,160628.0
2020-08-20 11:00:00,33.87,34.08,33.87,34.08,180057.0,31.8269,32.0242,31.8269,32.0242,180057.0
2020-08-20 11:10:00,34.08,34.2,34.05,34.14,237672.0,32.0242,32.137,31.996,32.0806,237672.0
2020-08-20 11:20:00,34.14,34.19,34.08,34.18,124952.0,32.0806,32.1276,32.0242,32.1182,124952.0
2020-08-20 11:30:00,34.17,34.39,34.15,34.35,308592.0,32.1088,32.3155,32.09,32.2779,308592.0
2020-08-20 11:40:00,34.36,34.44,34.26,34.32,185734.0,32.2873,32.3625,32.1933,32.2497,185734.0
2020-08-20 11:50:00,34.32,34.41,34.32,34.34,119285.0,32.2497,32.3343,32.2497,32.2685,119285.0
2020-08-20 12:00:00,34.34,34.34,34.25,34.29,103549.0,32.2685,32.2685,32.184,32.2215,103549.0
2020-08-20 12:10:00,34.3,34.33,34.17,34.17,98457.0,32.2309,32.2591,32.1088,32.1088,98457.0
2020-08-20 12:20:00,34.18,34.32,34.17,34.32,221367.0,32.1182,32.2497,32.1088,32.2497,221367.0
2020-08-20 12:30:00,34.31,34.39,34.3,34.38,82548.0,32.2403,32.3155,32.2309,32.3061,82548.0
2020-08-20 12:40:00,34.37,34.45,34.36,34.41,148174.0,32.2967,32.3719,32.2873,32.3343,148174.0
2020-08-20 12:50:00,34.41,34.5,34.4,34.45,153383.0,32.3343,32.4189,32.3249,32.3719,153383.0
2020-08-20 13:00:00,34.44,34.58,34.44,34.5,263931.0,32.3625,32.494,32.3625,32.4189,263931.0
2020-08-20 13:10:00,34.5,34.52,34.42,34.42,103640.0,32.4189,32.4377,32.3437,32.3437,103640.0
2020-08-20 13:20:00,34.42,34.44,34.36,34.41,134513.0,32.3437,32.3625,32.2873,32.3343,134513.0
2020-08-20 13:30:00,34.41,34.51,34.38,34.48,80122.0,32.3343,32.4283,32.3061,32.4001,80122.0
2020-08-20 13:40:00,34.48,34.49,34.35,34.4,75972.0,32.4001,32.4095,32.2779,32.3249,75972.0
2020-08-20 13:50:00,34.39,34.43,34.13,34.27,273707.0,32.3155,32.3531,32.0712,32.2027,273707.0
2020-08-20 14:00:00,34.28,34.38,34.24,34.37,124811.0,32.2121,32.3061,32.1746,32.2967,124811.0
2020-08-20 14:10:00,34.37,34.45,34.33,34.38,98321.0,32.2967,32.3719,32.2591,32.3061,98321.0
2020-08-20 14:20:00,34.38,34.39,34.28,34.34,68771.0,32.3061,32.3155,32.2121,32.2685,68771.0
2020-08-20 14:30:00,34.34,34.4,34.33,34.38,58518.0,32.2685,32.3249,32.2591,32.3061,58518.0
2020-08-20 14:40:00,34.39,34.42,34.32,34.33,74607.0,32.3155,32.3437,32.2497,32.2591,74607.0
2020-08-20 14:50:00,34.34,34.38,34.31,34.34,54989.0,32.2685,32.3061,32.2403,32.2685,54989.0
2020-08-20 15:00:00,34.35,34.42,34.32,34.33,150291.0,32.2779,32.3437,32.2497,32.2591,150291.0
2020-08-20 15:10:00,34.33,34.33,34.25,34.29,149829.0,32.2591,32.2591,32.184,32.2215,149829.0
2020-08-20 15:20:00,34.28,34.4,34.27,34.36,323686.0,32.2121,32.3249,32.2027,32.2873,323686.0
2020-08-20 15:30:00,34.35,34.54,34.33,34.51,605732.0,32.2779,32.4565,32.2591,32.4283,605732.0
2020-08-20 15:40:00,34.52,34.53,34.47,34.5,274204.0,32.4377,32.4471,32.3907,32.4189,274204.0
2020-08-20 15:50:00,34.49,34.54,34.41,34.46,532728.0,32.4095,32.4565,32.3343,32.3813,532728.0
2020-08-21 09:30:00,34.3,34.75,34.28,34.56,523653.0,32.2309,32.6538,32.2121,32.4753,523653.0
2020-08-21 09:40:00,34.56,34.7,34.38,34.69,191104.0,32.4753,32.6068,32.3061,32.5974,191104.0
2020-08-21 09:50:00,34.69,34.83,34.61,34.7,267647.0,32.5974,32.729,32.5222,32.6068,267647.0
2020-08-21 10:00:00,34.72,34.72,34.5,34.58,238528.0,32.6256,32.6256,32.4189,32.494,238528.0
2020-08-21 10:10:00,34.58,34.72,34.54,34.7,195100.0,32.494,32.6256,32.4565,32.6068,195100.0
2020-08-21 10:20:00,34.69,34.82,34.68,34.77,539053.0,32.5974,32.7196,32.588,32.6726,539053.0
2020-08-21 10:30:00,34.77,34.91,34.77,34.89,423072.0,32.6726,32.8041,32.6726,32.7853,423072.0
2020-08-21 10:40:00,34.89,35.04,34.87,35.03,618576.0,32.7853,32.9263,32.7666,32.9169,618576.0
2020-08-21 10:50:00,35.02,35.08,34.98,35.03,288686.0,32.9075,32.9639,32.8699,32.9169,288686.0
2020-08-21 11:00:00,35.02,35.17,35.0,35.16,334229.0,32.9075,33.0485,32.8887,33.0391,334229.0
2020-08-21 11:10:00,35.16,35.16,35.05,35.07,192400.0,33.0391,33.0391,32.9357,32.9545,192400.0
2020-08-21 11:20:00,35.08,35.08,34.99,35.0,234954.0,32.9639,32.9639,32.8793,32.8887,234954.0
2020-08-21 11:30:00,35.0,35.06,34.97,35.02,158162.0,32.8887,32.9451,32.8605,32.9075,158162.0
2020-08-21 11:40:00,35.02,35.12,35.02,35.12,160491.0,32.9075,33.0015,32.9075,33.0015,160491.0
2020-08-21 11:50:00,35.11,35.19,35.06,35.17,318413.0,32.9921,33.0672,32.9451,33.0485,318413.0
2020-08-21 12:00:00,35.17,35.18,34.96,35.02,383472.0,33.0485,33.0579,32.8511,32.9075,383472.0
2020-08-21 12:10:00,35.01,35.02,34.85,34.88,272283.0,32.8981,32.9075,32.7478,32.7759,272283.0
2020-08-21 12:20:00,34.89,34.99,34.88,34.95,351548.0,32.7853,32.8793,32.7759,32.8417,351548.0
2020-08-21 12:30:00,34.95,34.99,34.91,34.92,88820.0,32.8417,32.8793,32.8041,32.8135,88820.0
2020-08-21 12:40:00,34.92,34.93,34.84,34.91,128230.0,32.8135,32.8229,32.7384,32.8041,128230.0
2020-08-21 12:50:00,34.91,34.91,34.85,34.9,98447.0,32.8041,32.8041,32.7478,32.7947,98447.0
2020-08-21 13:00:00,34.89,34.99,34.88,34.95,95541.0,32.7853,32.8793,32.7759,32.8417,95541.0
2020-08-21 13:10:00,34.95,34.96,34.9,34.9,44496.0,32.8417,32.8511,32.7947,32.7947,44496.0
2020-08-21 13:20:00,34.91,34.93,34.81,34.82,150880.0,32.8041,32.8229,32.7102,32.7196,150880.0
2020-08-21 13:30:00,34.82,34.92,34.81,34.91,107031.0,32.7196,32.8135,32.7102,32.8041,107031.0
2020-08-21 13:40:00,34.9,34.98,34.89,34.95,135683.0,32.7947,32.8699,32.7853,32.8417,135683.0
2020-08-21 13:50:00,34.96,35.03,34.94,35.02,194390.0,32.8511,32.9169,32.8323,32.9075,194390.0
2020-08-21 14:00:00,35.02,35.02,34.93,34.98,113260.0,32.9075,32.9075,32.8229,32.8699,113260.0
2020-08-21 14:10:00,34.97,34.99,34.93,34.96,109539.0,32.8605,32.8793,32.8229,32.8511,109539.0
2020-08-21 14:20:00,34.97,35.0,34.91,34.94,298606.0,32.8605,32.8887,32.8041,32.8323,298606.0
2020-08-21 14:30:00,34.94,35.0,34.91,34.98,164441.0,32.8323,32.8887,32.8041,32.8699,164441.0
2020-08-21 14:40:00,34.98,35.0,34.93,34.94,176370.0,32.8699,32.8887,32.8229,32.8323,176370.0
2020-08-21 14:50:00,34.93,35.04,34.93,35.02,169943.0,32.8229,32.9263,32.8229,32.9075,169943.0
2020-08-21 15:00:00,35.02,35.04,34.96,35.01,149618.0,32.9075,32.9263,32.8511,32.8981,149618.0
2020-08-21 15:10:00,35.02,35.03,34.81,34.84,257163.0,32.9075,32.9169,32.7102,32.7384,257163.0
2020-08-21 15:20:00,34.84,34.87,34.75,34.76,206735.0,32.7384,32.7666,32.6538,32.6632,206735.0
2020-08-21 15:30:00,34.76,34.76,34.66,34.75,305357.0,32.6632,32.6632,32.5692,32.6538,305357.0
2020-08-21 15:40:00,34.75,34.81,34.72,34.79,279880.0,32.6538,32.7102,32.6256,32.6914,279880.0
2020-08-21 15:50:00,34.78,34.79,34.69,34.69,753345.0,32.682,32.6914,32.5974,32.5974,753345.0
2020-08-24 09:30:00,35.29,35.59,34.96,35.18,747986.0,33.1612,33.4431,32.8511,33.0579,747986.0
2020-08-24 09:40:00,35.18,35.28,35.0,35.24,456200.0,33.0579,33.1518,32.8887,33.1142,456200.0
2020-08-24 09:50:00,35.24,35.74,35.22,35.61,610132.0,33.1142,33.5841,33.0954,33.4619,610132.0
2020-08-24 10:00:00,35.62,36.12,35.57,36.09,792513.0,33.4713,33.9411,33.4243,33.913,792513.0
2020-08-24 10:10:00,36.09,36.29,35.94,36.25,663107.0,33.913,34.1009,33.772,34.0633,663107.0
2020-08-24 10:20:00,36.25,36.37,36.22,36.36,562053.0,34.0633,34.1761,34.0351,34.1667,562053.0
2020-08-24 10:30:00,36.37,36.77,36.37,36.63,806136.0,34.1761,34.5519,34.1761,34.4204,806136.0
2020-08-24 10:40:00,36.62,36.76,36.35,36.48,580048.0,34.411,34.5425,34.1573,34.2794,580048.0
2020-08-24 10:50:00,36.49,36.59,36.35,36.47,431502.0,34.2888,34.3828,34.1573,34.27,431502.0
2020-08-24 11:00:00,36.47,36.49,36.22,36.36,412951.0,34.27,34.2888,34.0351,34.1667,412951.0
2020-08-24 11:10:00,36.37,36.62,36.3,36.58,393655.0,34.1761,34.411,34.1103,34.3734,393655.0
2020-08-24 11:20:00,36.58,36.75,36.57,36.62,259221.0,34.3734,34.5331,34.364,34.411,259221.0
2020-08-24 11:30:00,36.62,36.82,36.56,36.6,289922.0,34.411,34.5989,34.3546,34.3922,289922.0
2020-08-24 11:40:00,36.6,36.68,36.41,36.64,371433.0,34.3922,34.4674,34.2137,34.4298,371433.0
2020-08-24 11:50:00,36.65,36.86,36.59,36.76,310098.0,34.4392,34.6365,34.3828,34.5425,310098.0
2020-08-24 12:00:00,36.77,36.77,36.55,36.63,245491.0,34.5519,34.5519,34.3452,34.4204,245491.0
2020-08-24 12:10:00,36.63,36.77,36.62,36.68,186590.0,34.4204,34.5519,34.411,34.4674,186590.0
2020-08-24 12:20:00,36.67,36.68,36.48,36.6,252481.0,34.458,34.4674,34.2794,34.3922,252481.0
2020-08-24 12:30:00,36.59,36.74,36.52,36.66,227703.0,34.3828,34.5237,34.317,34.4486,227703.0
2020-08-24 12:40:00,36.66,36.7,36.54,36.57,148989.0,34.4486,34.4862,34.3358,34.364,148989.0
2020-08-24 12:50:00,36.57,36.58,36.43,36.55,157298.0,34.364,34.3734,34.2324,34.3452,157298.0
2020-08-24 13:00:00,36.55,36.55,36.27,36.37,224965.0,34.3452,34.3452,34.0821,34.1761,224965.0
2020-08-24 13:10:00,36.38,36.43,36.2,36.37,266944.0,34.1855,34.2324,34.0163,34.1761,266944.0
2020-08-24 13:20:00,36.36,36.52,36.3,36.5,134464.0,34.1667,34.317,34.1103,34.2982,134464.0
2020-08-24 13:30:00,36.5,36.59,36.48,36.49,160010.0,34.2982,34.3828,34.2794,34.2888,160010.0
2020-08-24 13:40:00,36.48,36.61,36.47,36.48,99253.0,34.2794,34.4016,34.27,34.2794,99253.0
2020-08-24 13:50:00,36.49,36.61,36.49,36.56,131251.0,34.2888,34.4016,34.2888,34.3546,131251.0
2020-08-24 14:00:00,36.57,36.58,36.41,36.42,116122.0,34.364,34.3734,34.2137,34.2231,116122.0
2020-08-24 14:10:00,36.43,36.53,36.39,36.49,196927.0,34.2324,34.3264,34.1949,34.2888,196927.0
2020-08-24 14:20:00,36.49,36.54,36.41,36.52,214578.0,34.2888,34.3358,34.2137,34.317,214578.0
2020-08-24 14:30:00,36.52,36.59,36.43,36.56,161079.0,34.317,34.3828,34.2324,34.3546,161079.0
2020-08-24 14:40:00,36.55,36.7,36.52,36.66,136873.0,34.3452,34.4862,34.317,34.4486,136873.0
2020-08-24 14:50:00,36.65,36.71,36.57,36.63,197818.0,34.4392,34.4956,34.364,34.4204,197818.0
2020-08-24 15:00:00,36.64,36.76,36.59,36.75,224931.0,34.4298,34.5425,34.3828,34.5331,224931.0
2020-08-24 15:10:00,36.74,36.8,36.7,36.76,269627.0,34.5237,34.5801,34.4862,34.5425,269627.0
2020-08-24 15:20:00,36.75,36.85,36.73,36.8,283424.0,34.5331,34.6271,34.5144,34.5801,283424.0
2020-08-24 15:30:00,36.8,36.82,36.73,36.78,181923.0,34.5801,34.5989,34.5144,34.5613,181923.0
2020-08-24 15:40:00,36.79,36.79,36.64,36.76,374043.0,34.5707,34.5707,34.4298,34.5425,374043.0
2020-08-24 15:50:00,36.77,36.94,36.76,36.94,828538.0,34.5519,34.7117,34.5425,34.7117,828538.0
2020-08-25 09:30:00,37.43,37.5,36.77,36.85,1243508.0,35.1721,35.2379,34.5519,34.6271,1243508.0
2020-08-25 09:40:00,36.84,37.09,36.47,37.08,661382.0,34.6177,34.8526,34.27,34.8432,661382.0
2020-08-25 09:50:00,37.08,37.18,36.69,36.73,360774.0,34.8432,34.9372,34.4768,34.5144,360774.0
2020-08-25 10:00:00,36.73,36.89,36.55,36.59,333304.0,34.5144,34.6647,34.3452,34.3828,333304.0
2020-08-25 10:10:00,36.58,36.64,36.34,36.58,444665.0,34.3734,34.4298,34.1479,34.3734,444665.0
2020-08-25 10:20:00,36.57,36.76,36.45,36.61,213103.0,34.364,34.5425,34.2512,34.4016,213103.0
2020-08-25 10:30:00,36.61,36.68,36.45,36.65,228190.0,34.4016,34.4674,34.2512,34.4392,228190.0
2020-08-25 10:40:00,36.63,36.66,36.47,36.59,281126.0,34.4204,34.4486,34.27,34.3828,281126.0
2020-08-25 10:50:00,36.59,36.74,36.46,36.67,202534.0,34.3828,34.5237,34.2606,34.458,202534.0
2020-08-25 11:00:00,36.66,36.88,36.65,36.87,322871.0,34.4486,34.6553,34.4392,34.6459,322871.0
2020-08-25 11:10:00,36.87,36.87,36.47,36.53,346526.0,34.6459,34.6459,34.27,34.3264,346526.0
2020-08-25 11:20:00,36.51,36.68,36.46,36.65,211704.0,34.3076,34.4674,34.2606,34.4392,211704.0
2020-08-25 11:30:00,36.66,36.74,36.56,36.59,216607.0,34.4486,34.5237,34.3546,34.3828,216607.0
2020-08-25 11:40:00,36.58,36.61,36.46,36.59,236107.0,34.3734,34.4016,34.2606,34.3828,236107.0
2020-08-25 11:50:00,36.6,36.64,36.5,36.52,174684.0,34.3922,34.4298,34.2982,34.317,174684.0
2020-08-25 12:00:00,36.52,36.63,36.45,36.55,168977.0,34.317,34.4204,34.2512,34.3452,168977.0
2020-08-25 12:10:00,36.54,36.63,36.52,36.55,131472.0,34.3358,34.4204,34.317,34.3452,131472.0
2020-08-25 12:20:00,36.55,36.66,36.54,36.61,125754.0,34.3452,34.4486,34.3358,34.4016,125754.0
2020-08-25 12:30:00,36.61,36.69,36.53,36.64,132332.0,34.4016,34.4768,34.3264,34.4298,132332.0
2020-08-25 12:40:00,36.63,36.7,36.59,36.7,96412.0,34.4204,34.4862,34.3828,34.4862,96412.0
2020-08-25 12:50:00,36.7,36.71,36.58,36.59,109623.0,34.4862,34.4956,34.3734,34.3828,109623.0
2020-08-25 13:00:00,36.59,36.71,36.56,36.7,125403.0,34.3828,34.4956,34.3546,34.4862,125403.0
2020-08-25 13:10:00,36.7,36.72,36.63,36.72,119501.0,34.4862,34.505,34.4204,34.505,119501.0
2020-08-25 13:20:00,36.72,36.84,36.71,36.8,131720.0,34.505,34.6177,34.4956,34.5801,131720.0
2020-08-25 13:30:00,36.79,37.0,36.76,37.0,237943.0,34.5707,34.7681,34.5425,34.7681,237943.0
2020-08-25 13:40:00,37.0,37.04,36.93,36.97,146123.0,34.7681,34.8057,34.7023,34.7399,146123.0
2020-08-25 13:50:00,36.98,36.98,36.91,36.95,126955.0,34.7493,34.7493,34.6835,34.7211,126955.0
2020-08-25 14:00:00,36.95,37.03,36.89,36.98,189317.0,34.7211,34.7963,34.6647,34.7493,189317.0
2020-08-25 14:10:00,36.98,36.98,36.8,36.95,202361.0,34.7493,34.7493,34.5801,34.7211,202361.0
2020-08-25 14:20:00,36.95,37.1,36.94,36.99,351093.0,34.7211,34.862,34.7117,34.7587,351093.0
2020-08-25 14:30:00,37.0,37.04,36.97,37.04,225351.0,34.7681,34.8057,34.7399,34.8057,225351.0
2020-08-25 14:40:00,37.04,37.08,36.91,36.95,205603.0,34.8057,34.8432,34.6835,34.7211,205603.0
2020-08-25 14:50:00,36.94,36.94,36.86,36.89,165615.0,34.7117,34.7117,34.6365,34.6647,165615.0
2020-08-25 15:00:00,36.89,36.99,36.89,36.93,213897.0,34.6647,34.7587,34.6647,34.7023,213897.0
2020-08-25 15:10:00,36.92,37.06,36.89,37.05,210319.0,34.6929,34.8244,34.6647,34.815,210319.0
2020-08-25 15:20:00,37.05,37.09,36.98,37.05,225037.0,34.815,34.8526,34.7493,34.815,225037.0
2020-08-25 15:30:00,37.05,37.13,37.03,37.12,192121.0,34.815,34.8902,34.7963,34.8808,192121.0
2020-08-25 15:40:00,37.12,37.12,36.95,37.09,345950.0,34.8808,34.8808,34.7211,34.8526,345950.0
2020-08-25 15:50:00,37.09,37.11,37.05,37.08,587187.0,34.8526,34.8714,34.815,34.8432,587187.0
2020-08-26 09:30:00,37.03,37.05,36.58,36.97,674930.0,34.7963,34.815,34.3734,34.7399,674930.0
2020-08-26 09:40:00,36.95,37.07,36.64,36.7,351739.0,34.7211,34.8338,34.4298,34.4862,351739.0
2020-08-26 09:50:00,36.69,36.86,36.62,36.76,217303.0,34.4768,34.6365,34.411,34.5425,217303.0
2020-08-26 10:00:00,36.76,36.76,36.48,36.6,364618.0,34.5425,34.5425,34.2794,34.3922,364618.0
2020-08-26 10:10:00,36.61,36.7,36.48,36.54,243382.0,34.4016,34.4862,34.2794,34.3358,243382.0
2020-08-26 10:20:00,36.53,36.53,36.32,36.41,292441.0,34.3264,34.3264,34.1291,34.2137,292441.0
2020-08-26 10:30:00,36.43,36.49,36.35,36.44,178926.0,34.2324,34.2888,34.1573,34.2418,178926.0
2020-08-26 10:40:00,36.44,36.52,36.43,36.48,126638.0,34.2418,34.317,34.2324,34.2794,126638.0
2020-08-26 10:50:00,36.48,36.54,36.41,36.44,142156.0,34.2794,34.3358,34.2137,34.2418,142156.0
2020-08-26 11:00:00,36.44,36.55,36.43,36.53,98593.0,34.2418,34.3452,34.2324,34.3264,98593.0
2020-08-26 11:10:00,36.53,36.66,36.52,36.58,157851.0,34.3264,34.4486,34.317,34.3734,157851.0
2020-08-26 11:20:00,36.58,36.63,36.53,36.61,92722.0,34.3734,34.4204,34.3264,34.4016,92722.0
2020-08-26 11:30:00,36.6,36.61,36.45,36.54,140360.0,34.3922,34.4016,34.2512,34.3358,140360.0
2020-08-26 11:40:00,36.53,36.62,36.51,36.59,101722.0,34.3264,34.411,34.3076,34.3828,101722.0
2020-08-26 11:50:00,36.59,36.6,36.5,36.54,159370.0,34.3828,34.3922,34.2982,34.3358,159370.0
2020-08-26 12:00:00,36.54,36.54,36.46,36.5,239360.0,34.3358,34.3358,34.2606,34.2982,239360.0
2020-08-26 12:10:00,36.49,36.52,36.42,36.47,142600.0,34.2888,34.317,34.2231,34.27,142600.0
2020-08-26 12:20:00,36.46,36.53,36.42,36.42,126976.0,34.2606,34.3264,34.2231,34.2231,126976.0
2020-08-26 12:30:00,36.43,36.55,36.33,36.55,188781.0,34.2324,34.3452,34.1385,34.3452,188781.0
2020-08-26 12:40:00,36.54,36.65,36.52,36.62,142459.0,34.3358,34.4392,34.317,34.411,142459.0
2020-08-26 12:50:00,36.61,36.67,36.59,36.65,111571.0,34.4016,34.458,34.3828,34.4392,111571.0
2020-08-26 13:00:00,36.65,36.66,36.59,36.65,79310.0,34.4392,34.4486,34.3828,34.4392,79310.0
2020-08-26 13:10:00,36.65,36.66,36.48,36.5,145296.0,34.4392,34.4486,34.2794,34.2982,145296.0
2020-08-26 13:20:00,36.48,36.55,36.46,36.54,89886.0,34.2794,34.3452,34.2606,34.3358,89886.0
2020-08-26 13:30:00,36.54,36.63,36.51,36.63,94010.0,34.3358,34.4204,34.3076,34.4204,94010.0
2020-08-26 13:40:00,36.62,36.67,36.6,36.65,73606.0,34.411,34.458,34.3922,34.4392,73606.0
2020-08-26 13:50:00,36.66,36.71,36.61,36.61,106847.0,34.4486,34.4956,34.4016,34.4016,106847.0
2020-08-26 14:00:00,36.61,36.65,36.6,36.65,66384.0,34.4016,34.4392,34.3922,34.4392,66384.0
2020-08-26 14:10:00,36.65,36.65,36.6,36.64,103464.0,34.4392,34.4392,34.3922,34.4298,103464.0
2020-08-26 14:20:00,36.64,36.65,36.6,36.61,66194.0,34.4298,34.4392,34.3922,34.4016,66194.0
2020-08-26 14:30:00,36.61,36.65,36.57,36.6,140403.0,34.4016,34.4392,34.364,34.3922,140403.0
2020-08-26 14:40:00,36.59,36.61,36.52,36.52,104830.0,34.3828,34.4016,34.317,34.317,104830.0
2020-08-26 14:50:00,36.52,36.61,36.5,36.52,122611.0,34.317,34.4016,34.2982,34.317,122611.0
2020-08-26 15:00:00,36.52,36.58,36.51,36.55,169971.0,34.317,34.3734,34.3076,34.3452,169971.0
2020-08-26 15:10:00,36.55,36.67,36.54,36.63,92158.0,34.3452,34.458,34.3358,34.4204,92158.0
2020-08-26 15:20:00,36.62,36.71,36.61,36.62,114029.0,34.411,34.4956,34.4016,34.411,114029.0
2020-08-26 15:30:00,36.61,36.63,36.49,36.52,126824.0,34.4016,34.4204,34.2888,34.317,126824.0
2020-08-26 15:40:00,36.53,36.55,36.44,36.45,139469.0,34.3264,34.3452,34.2418,34.2512,139469.0
2020-08-26 15:50:00,36.45,36.48,36.37,36.39,422355.0,34.2512,34.2794,34.1761,34.1949,422355.0
2020-08-27 09:30:00,37.54,38.13,37.31,38.04,1634476.0,35.2755,35.8299,35.0594,35.7453,1634476.0
2020-08-27 09:40:00,38.03,38.59,37.98,38.59,1438184.0,35.7359,36.2622,35.6889,36.2622,1438184.0
2020-08-27 09:50:00,38.59,38.88,38.38,38.39,1184567.0,36.2622,36.5347,36.0648,36.0742,1184567.0
2020-08-27 10:00:00,38.39,38.55,37.75,37.86,846451.0,36.0742,36.2246,35.4728,35.5762,846451.0
2020-08-27 10:10:00,37.84,37.96,37.57,37.89,495822.0,35.5574,35.6702,35.3037,35.6044,495822.0
2020-08-27 10:20:00,37.89,38.08,37.69,37.73,536623.0,35.6044,35.7829,35.4164,35.454,536623.0
2020-08-27 10:30:00,37.72,37.9,37.57,37.61,284496.0,35.4446,35.6138,35.3037,35.3413,284496.0
2020-08-27 10:40:00,37.61,37.84,37.51,37.81,334816.0,35.3413,35.5574,35.2473,35.5292,334816.0
2020-08-27 10:50:00,37.8,38.19,37.73,38.16,413457.0,35.5198,35.8863,35.454,35.8581,413457.0
2020-08-27 11:00:00,38.15,38.16,37.84,37.87,200847.0,35.8487,35.8581,35.5574,35.5856,200847.0
2020-08-27 11:10:00,37.86,37.96,37.69,37.94,189650.0,35.5762,35.6702,35.4164,35.6514,189650.0
2020-08-27 11:20:00,37.93,37.93,37.74,37.88,124466.0,35.642,35.642,35.4634,35.595,124466.0
2020-08-27 11:30:00,37.88,37.94,37.76,37.92,132610.0,35.595,35.6514,35.4822,35.6326,132610.0
2020-08-27 11:40:00,37.93,38.01,37.8,37.82,232056.0,35.642,35.7171,35.5198,35.5386,232056.0
2020-08-27 11:50:00,37.82,38.01,37.78,37.99,131005.0,35.5386,35.7171,35.501,35.6983,131005.0
2020-08-27 12:00:00,37.99,38.0,37.83,37.85,161086.0,35.6983,35.7077,35.548,35.5668,161086.0
2020-08-27 12:10:00,37.85,37.93,37.83,37.86,157410.0,35.5668,35.642,35.548,35.5762,157410.0
2020-08-27 12:20:00,37.85,37.85,37.75,37.84,162794.0,35.5668,35.5668,35.4728,35.5574,162794.0
2020-08-27 12:30:00,37.84,37.89,37.6,37.64,234889.0,35.5574,35.6044,35.3319,35.3695,234889.0
2020-08-27 12:40:00,37.63,37.68,37.52,37.62,222236.0,35.3601,35.407,35.2567,35.3507,222236.0
2020-08-27 12:50:00,37.62,37.73,37.54,37.54,173669.0,35.3507,35.454,35.2755,35.2755,173669.0
2020-08-27 13:00:00,37.55,37.65,37.47,37.58,140626.0,35.2849,35.3789,35.2097,35.3131,140626.0
2020-08-27 13:10:00,37.58,37.75,37.56,37.58,193925.0,35.3131,35.4728,35.2943,35.3131,193925.0
2020-08-27 13:20:00,37.59,37.67,37.52,37.61,136351.0,35.3225,35.3976,35.2567,35.3413,136351.0
2020-08-27 13:30:00,37.61,37.85,37.61,37.83,143188.0,35.3413,35.5668,35.3413,35.548,143188.0
2020-08-27 13:40:00,37.82,37.83,37.56,37.59,86676.0,35.5386,35.548,35.2943,35.3225,86676.0
2020-08-27 13:50:00,37.58,37.6,37.43,37.52,141114.0,35.3131,35.3319,35.1721,35.2567,141114.0
2020-08-27 14:00:00,37.53,37.72,37.52,37.58,112605.0,35.2661,35.4446,35.2567,35.3131,112605.0
2020-08-27 14:10:00,37.58,37.65,37.54,37.59,80789.0,35.3131,35.3789,35.2755,35.3225,80789.0
2020-08-27 14:20:00,37.59,37.61,37.52,37.58,108659.0,35.3225,35.3413,35.2567,35.3131,108659.0
2020-08-27 14:30:00,37.58,37.59,37.47,37.57,208773.0,35.3131,35.3225,35.2097,35.3037,208773.0
2020-08-27 14:40:00,37.58,37.66,37.57,37.61,151686.0,35.3131,35.3883,35.3037,35.3413,151686.0
2020-08-27 14:50:00,37.61,37.64,37.58,37.62,75081.0,35.3413,35.3695,35.3131,35.3507,75081.0
2020-08-27 15:00:00,37.61,37.65,37.54,37.65,109812.0,35.3413,35.3789,35.2755,35.3789,109812.0
2020-08-27 15:10:00,37.64,37.66,37.6,37.64,99943.0,35.3695,35.3883,35.3319,35.3695,99943.0
2020-08-27 15:20:00,37.64,37.72,37.59,37.7,244382.0,35.3695,35.4446,35.3225,35.4258,244382.0
2020-08-27 15:30:00,37.7,37.71,37.55,37.63,275324.0,35.4258,35.4352,35.2849,35.3601,275324.0
2020-08-27 15:40:00,37.63,37.69,37.6,37.64,215870.0,35.3601,35.4164,35.3319,35.3695,215870.0
2020-08-27 15:50:00,37.64,37.72,37.61,37.65,587113.0,35.3695,35.4446,35.3413,35.3789,587113.0
2020-08-28 09:30:00,38.11,38.3,37.68,37.82,684826.0,35.8111,35.9896,35.407,35.5386,684826.0
2020-08-28 09:40:00,37.83,38.17,37.59,38.13,456083.0,35.548,35.8675,35.3225,35.8299,456083.0
2020-08-28 09:50:00,38.14,38.29,37.99,38.13,425789.0,35.8393,35.9802,35.6983,35.8299,425789.0
2020-08-28 10:00:00,38.13,38.24,37.9,38.0,348945.0,35.8299,35.9333,35.6138,35.7077,348945.0
2020-08-28 10:10:00,37.98,38.03,37.79,37.97,342854.0,35.6889,35.7359,35.5104,35.6796,342854.0
2020-08-28 10:20:00,37.96,38.14,37.94,37.98,473515.0,35.6702,35.8393,35.6514,35.6889,473515.0
2020-08-28 10:30:00,37.98,38.17,37.98,38.14,276862.0,35.6889,35.8675,35.6889,35.8393,276862.0
2020-08-28 10:40:00,38.13,38.34,38.07,38.32,274716.0,35.8299,36.0272,35.7735,36.0084,274716.0
2020-08-28 10:50:00,38.33,38.37,38.25,38.29,278826.0,36.0178,36.0554,35.9427,35.9802,278826.0
2020-08-28 11:00:00,38.3,38.44,38.16,38.4,291046.0,35.9896,36.1212,35.8581,36.0836,291046.0
2020-08-28 11:10:00,38.4,38.63,38.39,38.55,342413.0,36.0836,36.2997,36.0742,36.2246,342413.0
2020-08-28 11:20:00,38.55,38.79,38.52,38.63,472373.0,36.2246,36.4501,36.1964,36.2997,472373.0
2020-08-28 11:30:00,38.63,38.8,38.52,38.76,374868.0,36.2997,36.4595,36.1964,36.4219,374868.0
2020-08-28 11:40:00,38.76,38.98,38.74,38.81,574493.0,36.4219,36.6286,36.4031,36.4689,574493.0
2020-08-28 11:50:00,38.81,38.9,38.74,38.77,382911.0,36.4689,36.5535,36.4031,36.4313,382911.0
2020-08-28 12:00:00,38.76,38.78,38.47,38.7,332669.0,36.4219,36.4407,36.1494,36.3655,332669.0
2020-08-28 12:10:00,38.69,38.77,38.58,38.68,183962.0,36.3561,36.4313,36.2528,36.3467,183962.0
2020-08-28 12:20:00,38.69,38.7,38.5,38.68,259176.0,36.3561,36.3655,36.1776,36.3467,259176.0
2020-08-28 12:30:00,38.67,38.71,38.61,38.68,207485.0,36.3373,36.3749,36.2809,36.3467,207485.0
2020-08-28 12:40:00,38.69,38.9,38.68,38.84,302076.0,36.3561,36.5535,36.3467,36.4971,302076.0
2020-08-28 12:50:00,38.85,38.93,38.8,38.93,266158.0,36.5065,36.5816,36.4595,36.5816,266158.0
2020-08-28 13:00:00,38.93,38.98,38.84,38.85,247819.0,36.5816,36.6286,36.4971,36.5065,247819.0
2020-08-28 13:10:00,38.86,38.86,38.75,38.79,248846.0,36.5159,36.5159,36.4125,36.4501,248846.0
2020-08-28 13:20:00,38.78,38.86,38.75,38.76,226274.0,36.4407,36.5159,36.4125,36.4219,226274.0
2020-08-28 13:30:00,38.76,38.77,38.66,38.69,174585.0,36.4219,36.4313,36.3279,36.3561,174585.0
2020-08-28 13:40:00,38.69,38.77,38.67,38.69,118806.0,36.3561,36.4313,36.3373,36.3561,118806.0
2020-08-28 13:50:00,38.69,38.79,38.68,38.78,126324.0,36.3561,36.4501,36.3467,36.4407,126324.0
2020-08-28 14:00:00,38.77,38.87,38.76,38.84,144853.0,36.4313,36.5253,36.4219,36.4971,144853.0
2020-08-28 14:10:00,38.84,38.88,38.74,38.87,176565.0,36.4971,36.5347,36.4031,36.5253,176565.0
2020-08-28 14:20:00,38.88,39.06,38.87,38.93,487881.0,36.5347,36.7038,36.5253,36.5816,487881.0
2020-08-28 14:30:00,38.92,38.94,38.79,38.89,217765.0,36.5722,36.591,36.4501,36.5441,217765.0
2020-08-28 14:40:00,38.88,38.89,38.8,38.84,223368.0,36.5347,36.5441,36.4595,36.4971,223368.0
2020-08-28 14:50:00,38.85,38.87,38.74,38.8,212945.0,36.5065,36.5253,36.4031,36.4595,212945.0
2020-08-28 15:00:00,38.8,38.82,38.73,38.81,155077.0,36.4595,36.4783,36.3937,36.4689,155077.0
2020-08-28 15:10:00,38.82,38.82,38.75,38.77,220189.0,36.4783,36.4783,36.4125,36.4313,220189.0
2020-08-28 15:20:00,38.77,38.8,38.71,38.77,226326.0,36.4313,36.4595,36.3749,36.4313,226326.0
2020-08-28 15:30:00,38.77,38.8,38.75,38.77,251810.0,36.4313,36.4595,36.4125,36.4313,251810.0
2020-08-28 15:40:00,38.76,38.79,38.74,38.76,319898.0,36.4219,36.4501,36.4031,36.4219,319898.0
2020-08-28 15:50:00,38.77,38.82,38.69,38.81,777334.0,36.4313,36.4783,36.3561,36.4689,777334.0
2020-08-31 09:30:00,38.75,38.81,38.09,38.37,952372.0,36.4125,36.4689,35.7923,36.0554,952372.0
2020-08-31 09:40:00,38.37,38.57,38.07,38.41,485714.0,36.0554,36.2434,35.7735,36.093,485714.0
2020-08-31 09:50:00,38.41,38.43,38.22,38.33,380721.0,36.093,36.1118,35.9145,36.0178,380721.0
2020-08-31 10:00:00,38.34,38.47,38.23,38.38,200960.0,36.0272,36.1494,35.9239,36.0648,200960.0
2020-08-31 10:10:00,38.39,38.57,38.36,38.43,205086.0,36.0742,36.2434,36.046,36.1118,205086.0
2020-08-31 10:20:00,38.45,38.46,38.16,38.19,233374.0,36.1306,36.14,35.8581,35.8863,233374.0
2020-08-31 10:30:00,38.19,38.28,38.15,38.24,133439.0,35.8863,35.9709,35.8487,35.9333,133439.0
2020-08-31 10:40:00,38.23,38.25,38.09,38.09,151856.0,35.9239,35.9427,35.7923,35.7923,151856.0
2020-08-31 10:50:00,38.09,38.11,37.88,37.92,263824.0,35.7923,35.8111,35.595,35.6326,263824.0
2020-08-31 11:00:00,37.91,38.03,37.79,37.82,222960.0,35.6232,35.7359,35.5104,35.5386,222960.0
2020-08-31 11:10:00,37.83,37.89,37.69,37.88,222224.0,35.548,35.6044,35.4164,35.595,222224.0
2020-08-31 11:20:00,37.88,37.89,37.7,37.71,156886.0,35.595,35.6044,35.4258,35.4352,156886.0
2020-08-31 11:30:00,37.72,37.85,37.64,37.85,211095.0,35.4446,35.5668,35.3695,35.5668,211095.0
2020-08-31 11:40:00,37.84,37.87,37.71,37.73,131231.0,35.5574,35.5856,35.4352,35.454,131231.0
2020-08-31 11:50:00,37.72,37.75,37.64,37.7,216961.0,35.4446,35.4728,35.3695,35.4258,216961.0
2020-08-31 12:00:00,37.7,37.78,37.7,37.74,141655.0,35.4258,35.501,35.4258,35.4634,141655.0
2020-08-31 12:10:00,37.74,37.85,37.72,37.8,131300.0,35.4634,35.5668,35.4446,35.5198,131300.0
2020-08-31 12:20:00,37.8,37.9,37.65,37.65,236499.0,35.5198,35.6138,35.3789,35.3789,236499.0
2020-08-31 12:30:00,37.66,37.75,37.58,37.69,243198.0,35.3883,35.4728,35.3131,35.4164,243198.0
2020-08-31 12:40:00,37.69,37.7,37.6,37.63,119033.0,35.4164,35.4258,35.3319,35.3601,119033.0
2020-08-31 12:50:00,37.64,37.73,37.62,37.73,137395.0,35.3695,35.454,35.3507,35.454,137395.0
2020-08-31 13:00:00,37.72,37.74,37.62,37.69,79580.0,35.4446,35.4634,35.3507,35.4164,79580.0
2020-08-31 13:10:00,37.68,37.75,37.65,37.72,140110.0,35.407,35.4728,35.3789,35.4446,140110.0
2020-08-31 13:20:00,37.72,37.76,37.69,37.74,122395.0,35.4446,35.4822,35.4164,35.4634,122395.0
2020-08-31 13:30:00,37.74,37.8,37.72,37.77,110417.0,35.4634,35.5198,35.4446,35.4916,110417.0
2020-08-31 13:40:00,37.77,37.85,37.77,37.8,107114.0,35.4916,35.5668,35.4916,35.5198,107114.0
2020-08-31 13:50:00,37.8,37.88,37.8,37.87,96502.0,35.5198,35.595,35.5198,35.5856,96502.0
2020-08-31 14:00:00,37.87,37.93,37.83,37.86,124322.0,35.5856,35.642,35.548,35.5762,124322.0
2020-08-31 14:10:00,37.85,37.87,37.82,37.83,124428.0,35.5668,35.5856,35.5386,35.548,124428.0
2020-08-31 14:20:00,37.82,37.84,37.75,37.78,134451.0,35.5386,35.5574,35.4728,35.501,134451.0
2020-08-31 14:30:00,37.79,37.85,37.78,37.84,111061.0,35.5104,35.5668,35.501,35.5574,111061.0
2020-08-31 14:40:00,37.84,37.85,37.8,37.84,120345.0,35.5574,35.5668,35.5198,35.5574,120345.0
2020-08-31 14:50:00,37.84,37.85,37.75,37.75,106851.0,35.5574,35.5668,35.4728,35.4728,106851.0
2020-08-31 15:00:00,37.76,37.8,37.71,37.78,193398.0,35.4822,35.5198,35.4352,35.501,193398.0
2020-08-31 15:10:00,37.78,37.8,37.76,37.77,112313.0,35.501,35.5198,35.4822,35.4916,112313.0
2020-08-31 15:20:00,37.76,37.83,37.75,37.81,148469.0,35.4822,35.548,35.4728,35.5292,148469.0
2020-08-31 15:30:00,37.81,37.83,37.72,37.77,155347.0,35.5292,35.548,35.4446,35.4916,155347.0
2020-08-31 15:40:00,37.77,37.84,37.73,37.84,223065.0,35.4916,35.5574,35.454,35.5574,223065.0
2020-08-31 15:50:00,37.83,37.84,37.58,37.59,667611.0,35.548,35.5574,35.3131,35.3225,667611.0
2020-09-01 09:30:00,36.84,37.28,36.56,37.19,858627.0,34.6177,35.0312,34.3546,34.9466,858627.0
2020-09-01 09:40:00,37.21,37.28,37.02,37.23,390779.0,34.9654,35.0312,34.7869,34.9842,390779.0
2020-09-01 09:50:00,37.23,37.49,37.12,37.39,338012.0,34.9842,35.2285,34.8808,35.1345,338012.0
2020-09-01 10:00:00,37.41,37.6,37.41,37.5,301739.0,35.1533,35.3319,35.1533,35.2379,301739.0
2020-09-01 10:10:00,37.51,37.94,37.49,37.89,646119.0,35.2473,35.6514,35.2285,35.6044,646119.0
2020-09-01 10:20:00,37.9,37.99,37.74,37.88,236791.0,35.6138,35.6983,35.4634,35.595,236791.0
2020-09-01 10:30:00,37.88,38.0,37.84,37.9,190477.0,35.595,35.7077,35.5574,35.6138,190477.0
2020-09-01 10:40:00,37.9,37.96,37.8,37.85,166758.0,35.6138,35.6702,35.5198,35.5668,166758.0
2020-09-01 10:50:00,37.84,37.89,37.7,37.72,150461.0,35.5574,35.6044,35.4258,35.4446,150461.0
2020-09-01 11:00:00,37.73,37.77,37.6,37.75,129767.0,35.454,35.4916,35.3319,35.4728,129767.0
2020-09-01 11:10:00,37.74,37.75,37.57,37.6,138667.0,35.4634,35.4728,35.3037,35.3319,138667.0
2020-09-01 11:20:00,37.59,37.64,37.53,37.53,126070.0,35.3225,35.3695,35.2661,35.2661,126070.0
2020-09-01 11:30:00,37.54,38.67,37.52,38.22,1044534.0,35.2755,36.3373,35.2567,35.9145,1044534.0
2020-09-01 11:40:00,38.24,38.29,37.88,38.04,335533.0,35.9333,35.9802,35.595,35.7453,335533.0
2020-09-01 11:50:00,38.04,38.13,37.82,37.84,258462.0,35.7453,35.8299,35.5386,35.5574,258462.0
2020-09-01 12:00:00,37.85,37.91,37.74,37.83,129137.0,35.5668,35.6232,35.4634,35.548,129137.0
2020-09-01 12:10:00,37.83,37.87,37.65,37.84,221326.0,35.548,35.5856,35.3789,35.5574,221326.0
2020-09-01 12:20:00,37.84,37.95,37.82,37.92,127417.0,35.5574,35.6608,35.5386,35.6326,127417.0
2020-09-01 12:30:00,37.92,38.07,37.91,38.06,213297.0,35.6326,35.7735,35.6232,35.7641,213297.0
2020-09-01 12:40:00,38.07,38.07,37.91,37.96,132067.0,35.7735,35.7735,35.6232,35.6702,132067.0
2020-09-01 12:50:00,37.96,38.03,37.89,37.94,198250.0,35.6702,35.7359,35.6044,35.6514,198250.0
2020-09-01 13:00:00,37.94,38.0,37.9,37.98,98281.0,35.6514,35.7077,35.6138,35.6889,98281.0
2020-09-01 13:10:00,37.98,37.98,37.86,37.87,58128.0,35.6889,35.6889,35.5762,35.5856,58128.0
2020-09-01 13:20:00,37.86,37.88,37.8,37.84,139860.0,35.5762,35.595,35.5198,35.5574,139860.0
2020-09-01 13:30:00,37.84,37.87,37.82,37.86,68223.0,35.5574,35.5856,35.5386,35.5762,68223.0
2020-09-01 13:40:00,37.87,37.9,37.84,37.86,83142.0,35.5856,35.6138,35.5574,35.5762,83142.0
2020-09-01 13:50:00,37.86,37.89,37.77,37.79,97815.0,35.5762,35.6044,35.4916,35.5104,97815.0
2020-09-01 14:00:00,37.8,37.87,37.79,37.82,94536.0,35.5198,35.5856,35.5104,35.5386,94536.0
2020-09-01 14:10:00,37.83,37.9,37.8,37.86,77678.0,35.548,35.6138,35.5198,35.5762,77678.0
2020-09-01 14:20:00,37.86,38.0,37.85,37.96,100940.0,35.5762,35.7077,35.5668,35.6702,100940.0
2020-09-01 14:30:00,37.95,37.98,37.91,37.98,55542.0,35.6608,35.6889,35.6232,35.6889,55542.0
2020-09-01 14:40:00,37.97,37.99,37.9,37.94,64771.0,35.6796,35.6983,35.6138,35.6514,64771.0
2020-09-01 14:50:00,37.93,37.96,37.9,37.94,94728.0,35.642,35.6702,35.6138,35.6514,94728.0
2020-09-01 15:00:00,37.94,37.95,37.86,37.91,90956.0,35.6514,35.6608,35.5762,35.6232,90956.0
2020-09-01 15:10:00,37.91,37.93,37.77,37.84,153238.0,35.6232,35.642,35.4916,35.5574,153238.0
2020-09-01 15:20:00,37.84,37.88,37.79,37.8,133720.0,35.5574,35.595,35.5104,35.5198,133720.0
2020-09-01 15:30:00,37.8,37.93,37.77,37.89,158246.0,35.5198,35.642,35.4916,35.6044,158246.0
2020-09-01 15:40:00,37.88,38.07,37.88,38.01,310883.0,35.595,35.7735,35.595,35.7171,310883.0
2020-09-01 15:50:00,38.0,38.01,37.88,37.92,610984.0,35.7077,35.7171,35.595,35.6326,610984.0
2020-09-02 09:30:00,38.57,38.57,38.01,38.02,706992.0,36.2434,36.2434,35.7171,35.7265,706992.0
2020-09-02 09:40:00,38.03,38.1,37.73,37.77,539001.0,35.7359,35.8017,35.454,35.4916,539001.0
2020-09-02 09:50:00,37.77,37.95,37.68,37.95,317006.0,35.4916,35.6608,35.407,35.6608,317006.0
2020-09-02 10:00:00,37.95,37.98,37.78,37.89,226589.0,35.6608,35.6889,35.501,35.6044,226589.0
2020-09-02 10:10:00,37.89,38.4,37.86,38.29,402330.0,35.6044,36.0836,35.5762,35.9802,402330.0
2020-09-02 10:20:00,38.28,38.33,38.12,38.19,181282.0,35.9709,36.0178,35.8205,35.8863,181282.0
2020-09-02 10:30:00,38.2,38.34,38.15,38.26,214734.0,35.8957,36.0272,35.8487,35.9521,214734.0
2020-09-02 10:40:00,38.27,38.32,38.13,38.14,203064.0,35.9615,36.0084,35.8299,35.8393,203064.0
2020-09-02 10:50:00,38.14,38.24,38.11,38.13,127399.0,35.8393,35.9333,35.8111,35.8299,127399.0
2020-09-02 11:00:00,38.14,38.36,38.13,38.26,126472.0,35.8393,36.046,35.8299,35.9521,126472.0
2020-09-02 11:10:00,38.25,38.36,38.22,38.3,119260.0,35.9427,36.046,35.9145,35.9896,119260.0
2020-09-02 11:20:00,38.3,38.42,38.23,38.3,180327.0,35.9896,36.1024,35.9239,35.9896,180327.0
2020-09-02 11:30:00,38.3,38.42,38.28,38.36,183101.0,35.9896,36.1024,35.9709,36.046,183101.0
2020-09-02 11:40:00,38.36,38.4,38.19,38.27,165011.0,36.046,36.0836,35.8863,35.9615,165011.0
2020-09-02 11:50:00,38.27,38.79,38.25,38.66,547439.0,35.9615,36.4501,35.9427,36.3279,547439.0
2020-09-02 12:00:00,38.64,38.71,38.51,38.57,152086.0,36.3091,36.3749,36.187,36.2434,152086.0
2020-09-02 12:10:00,38.58,38.72,38.58,38.67,140332.0,36.2528,36.3843,36.2528,36.3373,140332.0
2020-09-02 12:20:00,38.66,38.66,38.55,38.61,105950.0,36.3279,36.3279,36.2246,36.2809,105950.0
2020-09-02 12:30:00,38.59,38.62,38.5,38.62,95781.0,36.2622,36.2903,36.1776,36.2903,95781.0
2020-09-02 12:40:00,38.62,38.63,38.49,38.54,149832.0,36.2903,36.2997,36.1682,36.2152,149832.0
2020-09-02 12:50:00,38.54,38.67,38.53,38.59,113123.0,36.2152,36.3373,36.2058,36.2622,113123.0
2020-09-02 13:00:00,38.6,38.64,38.5,38.52,98538.0,36.2715,36.3091,36.1776,36.1964,98538.0
2020-09-02 13:10:00,38.52,38.58,38.47,38.57,103515.0,36.1964,36.2528,36.1494,36.2434,103515.0
2020-09-02 13:20:00,38.56,38.63,38.56,38.62,94782.0,36.234,36.2997,36.234,36.2903,94782.0
2020-09-02 13:30:00,38.63,38.71,38.62,38.67,121874.0,36.2997,36.3749,36.2903,36.3373,121874.0
2020-09-02 13:40:00,38.66,38.68,38.62,38.63,58449.0,36.3279,36.3467,36.2903,36.2997,58449.0
2020-09-02 13:50:00,38.64,38.69,38.63,38.67,71181.0,36.3091,36.3561,36.2997,36.3373,71181.0
2020-09-02 14:00:00,38.67,38.67,38.53,38.55,132017.0,36.3373,36.3373,36.2058,36.2246,132017.0
2020-09-02 14:10:00,38.55,38.59,38.48,38.57,163287.0,36.2246,36.2622,36.1588,36.2434,163287.0
2020-09-02 14:20:00,38.59,38.67,38.58,38.65,85788.0,36.2622,36.3373,36.2528,36.3185,85788.0
2020-09-02 14:30:00,38.65,38.76,38.64,38.71,196666.0,36.3185,36.4219,36.3091,36.3749,196666.0
2020-09-02 14:40:00,38.72,38.85,38.7,38.82,194010.0,36.3843,36.5065,36.3655,36.4783,194010.0
2020-09-02 14:50:00,38.81,38.98,38.8,38.98,333224.0,36.4689,36.6286,36.4595,36.6286,333224.0
2020-09-02 15:00:00,38.97,39.0,38.9,39.0,268733.0,36.6192,36.6474,36.5535,36.6474,268733.0
2020-09-02 15:10:00,38.99,39.11,38.92,39.11,358829.0,36.638,36.7508,36.5722,36.7508,358829.0
2020-09-02 15:20:00,39.12,39.34,39.05,39.08,524148.0,36.7602,36.9669,36.6944,36.7226,524148.0
2020-09-02 15:30:00,39.08,39.17,39.02,39.14,344117.0,36.7226,36.8072,36.6662,36.779,344117.0
2020-09-02 15:40:00,39.14,39.23,39.09,39.15,460848.0,36.779,36.8635,36.732,36.7884,460848.0
2020-09-02 15:50:00,39.14,39.3,39.07,39.16,861611.0,36.779,36.9293,36.7132,36.7978,861611.0
2020-09-03 09:30:00,39.28,40.23,39.24,40.08,1410581.0,36.9105,37.8032,36.8729,37.6623,1410581.0
2020-09-03 09:40:00,40.07,40.66,40.0,40.5,1174694.0,37.6529,38.2073,37.5871,38.0569,1174694.0
2020-09-03 09:50:00,40.49,40.49,39.9,40.24,650038.0,38.0475,38.0475,37.4931,37.8126,650038.0
2020-09-03 10:00:00,40.23,40.23,39.28,39.52,856636.0,37.8032,37.8032,36.9105,37.1361,856636.0
2020-09-03 10:10:00,39.51,39.74,39.47,39.64,542607.0,37.1267,37.3428,37.0891,37.2488,542607.0
2020-09-03 10:20:00,39.63,39.64,39.22,39.41,415381.0,37.2394,37.2488,36.8541,37.0327,415381.0
2020-09-03 10:30:00,39.42,39.53,38.97,39.16,549522.0,37.0421,37.1454,36.6192,36.7978,549522.0
2020-09-03 10:40:00,39.15,39.23,38.8,38.82,436036.0,36.7884,36.8635,36.4595,36.4783,436036.0
2020-09-03 10:50:00,38.82,39.21,38.81,39.03,592712.0,36.4783,36.8448,36.4689,36.6756,592712.0
2020-09-03 11:00:00,39.03,39.12,38.4,38.51,521575.0,36.6756,36.7602,36.0836,36.187,521575.0
2020-09-03 11:10:00,38.51,38.59,37.91,37.93,541533.0,36.187,36.2622,35.6232,35.642,541533.0
2020-09-03 11:20:00,37.95,38.35,37.85,38.33,618291.0,35.6608,36.0366,35.5668,36.0178,618291.0
2020-09-03 11:30:00,38.33,38.9,38.17,38.87,622991.0,36.0178,36.5535,35.8675,36.5253,622991.0
2020-09-03 11:40:00,38.87,39.0,38.7,38.85,415618.0,36.5253,36.6474,36.3655,36.5065,415618.0
2020-09-03 11:50:00,38.83,39.0,38.71,38.93,270716.0,36.4877,36.6474,36.3749,36.5816,270716.0
2020-09-03 12:00:00,38.95,39.03,38.79,39.03,216563.0,36.6004,36.6756,36.4501,36.6756,216563.0
2020-09-03 12:10:00,39.03,39.09,38.96,39.02,179499.0,36.6756,36.732,36.6098,36.6662,179499.0
2020-09-03 12:20:00,39.02,39.17,38.98,39.09,204203.0,36.6662,36.8072,36.6286,36.732,204203.0
2020-09-03 12:30:00,39.08,39.36,39.05,39.34,215252.0,36.7226,36.9857,36.6944,36.9669,215252.0
2020-09-03 12:40:00,39.33,39.36,38.99,39.02,244624.0,36.9575,36.9857,36.638,36.6662,244624.0
2020-09-03 12:50:00,39.03,39.16,38.87,39.02,200529.0,36.6756,36.7978,36.5253,36.6662,200529.0
2020-09-03 13:00:00,39.05,39.13,38.87,39.08,201191.0,36.6944,36.7696,36.5253,36.7226,201191.0
2020-09-03 13:10:00,39.09,39.19,38.98,39.01,217594.0,36.732,36.826,36.6286,36.6568,217594.0
2020-09-03 13:20:00,39.02,39.11,38.88,38.96,241323.0,36.6662,36.7508,36.5347,36.6098,241323.0
2020-09-03 13:30:00,38.95,38.98,38.62,38.7,261139.0,36.6004,36.6286,36.2903,36.3655,261139.0
2020-09-03 13:40:00,38.7,38.86,38.68,38.75,225310.0,36.3655,36.5159,36.3467,36.4125,225310.0
2020-09-03 13:50:00,38.76,39.02,38.75,38.95,178996.0,36.4219,36.6662,36.4125,36.6004,178996.0
2020-09-03 14:00:00,38.95,39.02,38.74,38.77,197135.0,36.6004,36.6662,36.4031,36.4313,197135.0
2020-09-03 14:10:00,38.78,38.9,38.7,38.76,221832.0,36.4407,36.5535,36.3655,36.4219,221832.0
2020-09-03 14:20:00,38.77,38.92,38.77,38.87,111514.0,36.4313,36.5722,36.4313,36.5253,111514.0
2020-09-03 14:30:00,38.87,38.99,38.83,38.92,124202.0,36.5253,36.638,36.4877,36.5722,124202.0
2020-09-03 14:40:00,38.92,38.95,38.75,38.77,128703.0,36.5722,36.6004,36.4125,36.4313,128703.0
2020-09-03 14:50:00,38.76,38.85,38.67,38.67,146488.0,36.4219,36.5065,36.3373,36.3373,146488.0
2020-09-03 15:00:00,38.68,38.73,38.5,38.64,148965.0,36.3467,36.3937,36.1776,36.3091,148965.0
2020-09-03 15:10:00,38.65,38.7,38.51,38.61,191194.0,36.3185,36.3655,36.187,36.2809,191194.0
2020-09-03 15:20:00,38.6,38.62,38.47,38.54,169974.0,36.2715,36.2903,36.1494,36.2152,169974.0
2020-09-03 15:30:00,38.53,38.64,38.47,38.6,210264.0,36.2058,36.3091,36.1494,36.2715,210264.0
2020-09-03 15:40:00,38.6,38.72,38.58,38.63,284436.0,36.2715,36.3843,36.2528,36.2997,284436.0
2020-09-03 15:50:00,38.63,38.83,38.55,38.74,708449.0,36.2997,36.4877,36.2246,36.4031,708449.0
2020-09-04 09:30:00,39.19,39.64,38.72,39.36,947755.0,36.826,37.2488,36.3843,36.9857,947755.0
2020-09-04 09:40:00,39.31,40.03,39.3,39.69,952311.0,36.9387,37.6153,36.9293,37.2958,952311.0
2020-09-04 09:50:00,39.7,40.07,39.2,39.23,736613.0,37.3052,37.6529,36.8354,36.8635,736613.0
2020-09-04 10:00:00,39.23,39.69,39.18,39.57,412475.0,36.8635,37.2958,36.8166,37.183,412475.0
2020-09-04 10:10:00,39.56,39.58,38.93,38.94,384515.0,37.1736,37.1924,36.5816,36.591,384515.0
2020-09-04 10:20:00,38.93,39.13,38.73,38.84,823138.0,36.5816,36.7696,36.3937,36.4971,823138.0
2020-09-04 10:30:00,38.86,39.04,38.38,38.6,494062.0,36.5159,36.685,36.0648,36.2715,494062.0
2020-09-04 10:40:00,38.6,38.7,38.23,38.67,553365.0,36.2715,36.3655,35.9239,36.3373,553365.0
2020-09-04 10:50:00,38.6,38.8,38.49,38.7,424440.0,36.2715,36.4595,36.1682,36.3655,424440.0
2020-09-04 11:00:00,38.7,38.74,38.28,38.31,290829.0,36.3655,36.4031,35.9709,35.999,290829.0
2020-09-04 11:10:00,38.32,38.56,38.06,38.53,505197.0,36.0084,36.234,35.7641,36.2058,505197.0
2020-09-04 11:20:00,38.53,38.61,38.45,38.61,250085.0,36.2058,36.2809,36.1306,36.2809,250085.0
2020-09-04 11:30:00,38.61,38.71,38.53,38.62,242190.0,36.2809,36.3749,36.2058,36.2903,242190.0
2020-09-04 11:40:00,38.63,38.72,38.44,38.54,218192.0,36.2997,36.3843,36.1212,36.2152,218192.0
2020-09-04 11:50:00,38.52,38.85,38.47,38.85,224423.0,36.1964,36.5065,36.1494,36.5065,224423.0
2020-09-04 12:00:00,38.83,39.02,38.74,38.98,394958.0,36.4877,36.6662,36.4031,36.6286,394958.0
2020-09-04 12:10:00,38.99,39.23,38.99,39.22,357340.0,36.638,36.8635,36.638,36.8541,357340.0
2020-09-04 12:20:00,39.22,39.39,39.18,39.37,264757.0,36.8541,37.0139,36.8166,36.9951,264757.0
2020-09-04 12:30:00,39.36,39.4,39.13,39.32,207491.0,36.9857,37.0233,36.7696,36.9481,207491.0
2020-09-04 12:40:00,39.33,39.41,39.22,39.25,198933.0,36.9575,37.0327,36.8541,36.8823,198933.0
2020-09-04 12:50:00,39.26,39.29,39.09,39.28,147485.0,36.8917,36.9199,36.732,36.9105,147485.0
2020-09-04 13:00:00,39.27,39.39,39.24,39.33,164785.0,36.9011,37.0139,36.8729,36.9575,164785.0
2020-09-04 13:10:00,39.33,39.37,39.12,39.12,149745.0,36.9575,36.9951,36.7602,36.7602,149745.0
2020-09-04 13:20:00,39.11,39.19,39.03,39.04,111947.0,36.7508,36.826,36.6756,36.685,111947.0
2020-09-04 13:30:00,39.04,39.08,39.0,39.08,249397.0,36.685,36.7226,36.6474,36.7226,249397.0
2020-09-04 13:40:00,39.08,39.1,38.91,38.96,204712.0,36.7226,36.7414,36.5628,36.6098,204712.0
2020-09-04 13:50:00,38.96,39.04,38.87,39.03,156013.0,36.6098,36.685,36.5253,36.6756,156013.0
2020-09-04 14:00:00,39.02,39.11,38.95,39.07,230307.0,36.6662,36.7508,36.6004,36.7132,230307.0
2020-09-04 14:10:00,39.05,39.32,39.03,39.31,182584.0,36.6944,36.9481,36.6756,36.9387,182584.0
2020-09-04 14:20:00,39.31,39.4,39.27,39.4,221560.0,36.9387,37.0233,36.9011,37.0233,221560.0
2020-09-04 14:30:00,39.4,39.51,39.33,39.51,176663.0,37.0233,37.1267,36.9575,37.1267,176663.0
2020-09-04 14:40:00,39.5,39.57,39.4,39.4,217379.0,37.1173,37.183,37.0233,37.0233,217379.0
2020-09-04 14:50:00,39.41,39.43,39.29,39.39,208303.0,37.0327,37.0515,36.9199,37.0139,208303.0
2020-09-04 15:00:00,39.39,39.4,39.18,39.21,251432.0,37.0139,37.0233,36.8166,36.8448,251432.0
2020-09-04 15:10:00,39.22,39.3,39.08,39.22,250458.0,36.8541,36.9293,36.7226,36.8541,250458.0
2020-09-04 15:20:00,39.23,39.39,39.21,39.36,248364.0,36.8635,37.0139,36.8448,36.9857,248364.0
2020-09-04 15:30:00,39.35,39.38,39.19,39.22,315064.0,36.9763,37.0045,36.826,36.8541,315064.0
2020-09-04 15:40:00,39.22,39.37,39.2,39.23,277434.0,36.8541,36.9951,36.8354,36.8635,277434.0
2020-09-04 15:50:00,39.23,39.49,39.21,39.39,744911.0,36.8635,37.1079,36.8448,37.0139,744911.0
2020-09-08 09:30:00,39.18,39.83,39.18,39.7,1075112.0,36.8166,37.4274,36.8166,37.3052,1075112.0
2020-09-08 09:40:00,39.71,40.09,39.48,39.59,975275.0,37.3146,37.6717,37.0985,37.2018,975275.0
2020-09-08 09:50:00,39.57,39.9,39.48,39.61,639013.0,37.183,37.4931,37.0985,37.2206,639013.0
2020-09-08 10:00:00,39.64,39.68,39.39,39.56,336388.0,37.2488,37.2864,37.0139,37.1736,336388.0
2020-09-08 10:10:00,39.56,39.84,39.52,39.72,341123.0,37.1736,37.4367,37.1361,37.324,341123.0
2020-09-08 10:20:00,39.71,40.04,39.58,40.04,487871.0,37.3146,37.6247,37.1924,37.6247,487871.0
2020-09-08 10:30:00,40.04,40.37,39.95,40.37,535175.0,37.6247,37.9348,37.5401,37.9348,535175.0
2020-09-08 10:40:00,40.37,40.8,40.33,40.44,692469.0,37.9348,38.3388,37.8972,38.0006,692469.0
2020-09-08 10:50:00,40.44,40.58,40.25,40.48,392889.0,38.0006,38.1321,37.822,38.0381,392889.0
2020-09-08 11:00:00,40.47,40.59,40.3,40.47,254125.0,38.0287,38.1415,37.869,38.0287,254125.0
2020-09-08 11:10:00,40.46,40.49,40.31,40.36,234611.0,38.0193,38.0475,37.8784,37.9254,234611.0
2020-09-08 11:20:00,40.36,40.67,40.27,40.58,317156.0,37.9254,38.2167,37.8408,38.1321,317156.0
2020-09-08 11:30:00,40.58,40.68,40.39,40.4,271037.0,38.1321,38.2261,37.9536,37.963,271037.0
2020-09-08 11:40:00,40.4,40.41,40.18,40.27,275145.0,37.963,37.9724,37.7562,37.8408,275145.0
2020-09-08 11:50:00,40.27,40.34,39.92,40.16,288628.0,37.8408,37.9066,37.5119,37.7374,288628.0
2020-09-08 12:00:00,40.17,40.37,40.15,40.3,241897.0,37.7468,37.9348,37.728,37.869,241897.0
2020-09-08 12:10:00,40.3,40.36,40.22,40.35,122784.0,37.869,37.9254,37.7938,37.916,122784.0
2020-09-08 12:20:00,40.35,40.46,40.27,40.29,118121.0,37.916,38.0193,37.8408,37.8596,118121.0
2020-09-08 12:30:00,40.3,40.43,40.28,40.35,114370.0,37.869,37.9912,37.8502,37.916,114370.0
2020-09-08 12:40:00,40.36,40.57,40.35,40.56,202153.0,37.9254,38.1227,37.916,38.1133,202153.0
2020-09-08 12:50:00,40.55,40.57,40.4,40.46,142513.0,38.1039,38.1227,37.963,38.0193,142513.0
2020-09-08 13:00:00,40.47,40.47,40.2,40.41,226181.0,38.0287,38.0287,37.775,37.9724,226181.0
2020-09-08 13:10:00,40.41,40.47,40.28,40.42,184574.0,37.9724,38.0287,37.8502,37.9818,184574.0
2020-09-08 13:20:00,40.42,40.42,40.28,40.33,138483.0,37.9818,37.9818,37.8502,37.8972,138483.0
2020-09-08 13:30:00,40.33,40.38,40.26,40.38,149602.0,37.8972,37.9442,37.8314,37.9442,149602.0
2020-09-08 13:40:00,40.37,40.57,40.37,40.55,218969.0,37.9348,38.1227,37.9348,38.1039,218969.0
2020-09-08 13:50:00,40.54,40.59,40.48,40.54,183148.0,38.0945,38.1415,38.0381,38.0945,183148.0
2020-09-08 14:00:00,40.55,40.66,40.46,40.65,343746.0,38.1039,38.2073,38.0193,38.1979,343746.0
2020-09-08 14:10:00,40.66,40.77,40.64,40.75,263078.0,38.2073,38.3106,38.1885,38.2919,263078.0
2020-09-08 14:20:00,40.75,40.75,40.57,40.64,190188.0,38.2919,38.2919,38.1227,38.1885,190188.0
2020-09-08 14:30:00,40.64,40.65,40.46,40.64,277982.0,38.1885,38.1979,38.0193,38.1885,277982.0
2020-09-08 14:40:00,40.64,40.75,40.6,40.72,400239.0,38.1885,38.2919,38.1509,38.2637,400239.0
2020-09-08 14:50:00,40.71,40.75,40.52,40.66,323240.0,38.2543,38.2919,38.0757,38.2073,323240.0
2020-09-08 15:00:00,40.66,40.66,40.52,40.62,225464.0,38.2073,38.2073,38.0757,38.1697,225464.0
2020-09-08 15:10:00,40.61,40.69,40.51,40.58,198945.0,38.1603,38.2355,38.0663,38.1321,198945.0
2020-09-08 15:20:00,40.58,40.64,40.52,40.62,233125.0,38.1321,38.1885,38.0757,38.1697,233125.0
2020-09-08 15:30:00,40.62,40.68,40.54,40.58,208073.0,38.1697,38.2261,38.0945,38.1321,208073.0
2020-09-08 15:40:00,40.58,40.71,40.56,40.69,450677.0,38.1321,38.2543,38.1133,38.2355,450677.0
2020-09-08 15:50:00,40.7,40.7,40.48,40.51,1062890.0,38.2449,38.2449,38.0381,38.0663,1062890.0
2020-09-09 09:30:00,40.09,40.44,39.44,39.53,1374400.0,37.6717,38.0006,37.0609,37.1454,1374400.0
2020-09-09 09:40:00,39.52,39.64,39.22,39.32,592678.0,37.1361,37.2488,36.8541,36.9481,592678.0
2020-09-09 09:50:00,39.32,39.59,39.26,39.59,280957.0,36.9481,37.2018,36.8917,37.2018,280957.0
2020-09-09 10:00:00,39.58,39.61,39.26,39.27,291121.0,37.1924,37.2206,36.8917,36.9011,291121.0
2020-09-09 10:10:00,39.27,39.49,39.27,39.48,267332.0,36.9011,37.1079,36.9011,37.0985,267332.0
2020-09-09 10:20:00,39.48,39.52,38.91,38.92,394734.0,37.0985,37.1361,36.5628,36.5722,394734.0
2020-09-09 10:30:00,38.92,39.13,38.89,39.02,302393.0,36.5722,36.7696,36.5441,36.6662,302393.0
2020-09-09 10:40:00,39.02,39.17,38.98,39.01,185617.0,36.6662,36.8072,36.6286,36.6568,185617.0
2020-09-09 10:50:00,39.01,39.33,38.81,39.27,493511.0,36.6568,36.9575,36.4689,36.9011,493511.0
2020-09-09 11:00:00,39.29,39.41,39.15,39.24,245549.0,36.9199,37.0327,36.7884,36.8729,245549.0
2020-09-09 11:10:00,39.24,39.37,39.14,39.16,237363.0,36.8729,36.9951,36.779,36.7978,237363.0
2020-09-09 11:20:00,39.17,39.3,39.11,39.26,190841.0,36.8072,36.9293,36.7508,36.8917,190841.0
2020-09-09 11:30:00,39.26,39.26,39.11,39.24,198259.0,36.8917,36.8917,36.7508,36.8729,198259.0
2020-09-09 11:40:00,39.23,39.29,39.09,39.22,216684.0,36.8635,36.9199,36.732,36.8541,216684.0
2020-09-09 11:50:00,39.21,39.27,39.18,39.19,120685.0,36.8448,36.9011,36.8166,36.826,120685.0
2020-09-09 12:00:00,39.19,39.28,39.11,39.27,115942.0,36.826,36.9105,36.7508,36.9011,115942.0
2020-09-09 12:10:00,39.26,39.28,39.11,39.18,173171.0,36.8917,36.9105,36.7508,36.8166,173171.0
2020-09-09 12:20:00,39.16,39.17,39.01,39.03,218477.0,36.7978,36.8072,36.6568,36.6756,218477.0
2020-09-09 12:30:00,39.02,39.14,39.01,39.09,221917.0,36.6662,36.779,36.6568,36.732,221917.0
2020-09-09 12:40:00,39.08,39.11,38.97,39.05,274050.0,36.7226,36.7508,36.6192,36.6944,274050.0
2020-09-09 12:50:00,39.05,39.09,38.96,39.02,119707.0,36.6944,36.732,36.6098,36.6662,119707.0
2020-09-09 13:00:00,39.02,39.06,38.97,39.03,207991.0,36.6662,36.7038,36.6192,36.6756,207991.0
2020-09-09 13:10:00,39.04,39.16,39.03,39.1,109235.0,36.685,36.7978,36.6756,36.7414,109235.0
2020-09-09 13:20:00,39.09,39.29,39.09,39.26,164094.0,36.732,36.9199,36.732,36.8917,164094.0
2020-09-09 13:30:00,39.27,39.38,39.27,39.3,234722.0,36.9011,37.0045,36.9011,36.9293,234722.0
2020-09-09 13:40:00,39.31,39.31,39.09,39.11,156723.0,36.9387,36.9387,36.732,36.7508,156723.0
2020-09-09 13:50:00,39.12,39.32,39.11,39.32,167631.0,36.7602,36.9481,36.7508,36.9481,167631.0
2020-09-09 14:00:00,39.33,39.46,39.29,39.45,129969.0,36.9575,37.0797,36.9199,37.0703,129969.0
2020-09-09 14:10:00,39.45,39.5,39.37,39.41,130426.0,37.0703,37.1173,36.9951,37.0327,130426.0
2020-09-09 14:20:00,39.42,39.52,39.39,39.48,127357.0,37.0421,37.1361,37.0139,37.0985,127357.0
2020-09-09 14:30:00,39.49,39.58,39.45,39.48,186669.0,37.1079,37.1924,37.0703,37.0985,186669.0
2020-09-09 14:40:00,39.48,39.52,39.46,39.48,114640.0,37.0985,37.1361,37.0797,37.0985,114640.0
2020-09-09 14:50:00,39.48,39.64,39.4,39.61,243469.0,37.0985,37.2488,37.0233,37.2206,243469.0
2020-09-09 15:00:00,39.6,39.62,39.46,39.49,168291.0,37.2112,37.23,37.0797,37.1079,168291.0
2020-09-09 15:10:00,39.48,39.59,39.38,39.56,180068.0,37.0985,37.2018,37.0045,37.1736,180068.0
2020-09-09 15:20:00,39.58,39.64,39.5,39.53,177256.0,37.1924,37.2488,37.1173,37.1454,177256.0
2020-09-09 15:30:00,39.54,39.59,39.47,39.48,200996.0,37.1548,37.2018,37.0891,37.0985,200996.0
2020-09-09 15:40:00,39.49,39.51,39.47,39.48,329478.0,37.1079,37.1267,37.0891,37.0985,329478.0
2020-09-09 15:50:00,39.48,39.49,39.22,39.23,600590.0,37.0985,37.1079,36.8541,36.8635,600590.0
2020-09-10 09:30:00,39.52,39.95,39.46,39.71,506816.0,37.1361,37.5401,37.0797,37.3146,506816.0
2020-09-10 09:40:00,39.74,39.92,39.63,39.76,544237.0,37.3428,37.5119,37.2394,37.3616,544237.0
2020-09-10 09:50:00,39.76,39.79,39.45,39.5,349142.0,37.3616,37.3898,37.0703,37.1173,349142.0
2020-09-10 10:00:00,39.5,39.65,39.4,39.41,353071.0,37.1173,37.2582,37.0233,37.0327,353071.0
2020-09-10 10:10:00,39.41,39.46,39.26,39.44,315295.0,37.0327,37.0797,36.8917,37.0609,315295.0
2020-09-10 10:20:00,39.44,39.44,39.23,39.23,240550.0,37.0609,37.0609,36.8635,36.8635,240550.0
2020-09-10 10:30:00,39.24,39.36,39.23,39.29,126463.0,36.8729,36.9857,36.8635,36.9199,126463.0
2020-09-10 10:40:00,39.29,39.4,39.17,39.23,205532.0,36.9199,37.0233,36.8072,36.8635,205532.0
2020-09-10 10:50:00,39.24,39.26,39.09,39.13,130404.0,36.8729,36.8917,36.732,36.7696,130404.0
2020-09-10 11:00:00,39.12,39.35,39.06,39.22,176990.0,36.7602,36.9763,36.7038,36.8541,176990.0
2020-09-10 11:10:00,39.22,39.39,39.19,39.33,139477.0,36.8541,37.0139,36.826,36.9575,139477.0
2020-09-10 11:20:00,39.35,39.5,39.31,39.48,308604.0,36.9763,37.1173,36.9387,37.0985,308604.0
2020-09-10 11:30:00,39.48,39.49,39.36,39.41,94145.0,37.0985,37.1079,36.9857,37.0327,94145.0
2020-09-10 11:40:00,39.4,39.43,39.31,39.41,126634.0,37.0233,37.0515,36.9387,37.0327,126634.0
2020-09-10 11:50:00,39.42,39.43,39.31,39.33,150411.0,37.0421,37.0515,36.9387,36.9575,150411.0
2020-09-10 12:00:00,39.33,39.45,39.28,39.39,314765.0,36.9575,37.0703,36.9105,37.0139,314765.0
2020-09-10 12:10:00,39.38,39.42,39.29,39.38,148905.0,37.0045,37.0421,36.9199,37.0045,148905.0
2020-09-10 12:20:00,39.37,39.38,39.29,39.38,73658.0,36.9951,37.0045,36.9199,37.0045,73658.0
2020-09-10 12:30:00,39.37,39.42,39.24,39.29,122950.0,36.9951,37.0421,36.8729,36.9199,122950.0
2020-09-10 12:40:00,39.29,39.32,39.22,39.28,71970.0,36.9199,36.9481,36.8541,36.9105,71970.0
2020-09-10 12:50:00,39.29,39.41,39.28,39.4,81739.0,36.9199,37.0327,36.9105,37.0233,81739.0
2020-09-10 13:00:00,39.4,39.55,39.37,39.52,156303.0,37.0233,37.1642,36.9951,37.1361,156303.0
2020-09-10 13:10:00,39.54,39.59,39.52,39.59,107700.0,37.1548,37.2018,37.1361,37.2018,107700.0
2020-09-10 13:20:00,39.59,39.59,39.43,39.46,92973.0,37.2018,37.2018,37.0515,37.0797,92973.0
2020-09-10 13:30:00,39.48,39.59,39.48,39.54,75911.0,37.0985,37.2018,37.0985,37.1548,75911.0
2020-09-10 13:40:00,39.53,39.56,39.47,39.48,92787.0,37.1454,37.1736,37.0891,37.0985,92787.0
2020-09-10 13:50:00,39.48,39.51,39.42,39.45,173245.0,37.0985,37.1267,37.0421,37.0703,173245.0
2020-09-10 14:00:00,39.45,39.57,39.43,39.47,255169.0,37.0703,37.183,37.0515,37.0891,255169.0
2020-09-10 14:10:00,39.48,39.49,39.32,39.37,119952.0,37.0985,37.1079,36.9481,36.9951,119952.0
2020-09-10 14:20:00,39.37,39.4,39.13,39.16,190540.0,36.9951,37.0233,36.7696,36.7978,190540.0
2020-09-10 14:30:00,39.16,39.34,39.12,39.33,161438.0,36.7978,36.9669,36.7602,36.9575,161438.0
2020-09-10 14:40:00,39.32,39.32,39.16,39.3,120812.0,36.9481,36.9481,36.7978,36.9293,120812.0
2020-09-10 14:50:00,39.29,39.34,39.18,39.3,109603.0,36.9199,36.9669,36.8166,36.9293,109603.0
2020-09-10 15:00:00,39.3,39.31,39.14,39.14,114343.0,36.9293,36.9387,36.779,36.779,114343.0
2020-09-10 15:10:00,39.14,39.21,38.97,38.97,180984.0,36.779,36.8448,36.6192,36.6192,180984.0
2020-09-10 15:20:00,38.97,39.0,38.86,38.98,152338.0,36.6192,36.6474,36.5159,36.6286,152338.0
2020-09-10 15:30:00,38.97,39.03,38.92,39.02,212233.0,36.6192,36.6756,36.5722,36.6662,212233.0
2020-09-10 15:40:00,39.02,39.14,38.98,39.02,174733.0,36.6662,36.779,36.6286,36.6662,174733.0
2020-09-10 15:50:00,39.02,39.09,38.92,38.93,494452.0,36.6662,36.732,36.5722,36.5816,494452.0
2020-09-11 09:30:00,39.1,39.1,38.73,38.94,386221.0,36.7414,36.7414,36.3937,36.591,386221.0
2020-09-11 09:40:00,38.93,38.94,38.8,38.91,241909.0,36.5816,36.591,36.4595,36.5628,241909.0
2020-09-11 09:50:00,38.91,39.0,38.81,38.86,239884.0,36.5628,36.6474,36.4689,36.5159,239884.0
2020-09-11 10:00:00,38.84,39.16,38.82,39.16,358840.0,36.4971,36.7978,36.4783,36.7978,358840.0
2020-09-11 10:10:00,39.16,39.37,39.07,39.26,307596.0,36.7978,36.9951,36.7132,36.8917,307596.0
2020-09-11 10:20:00,39.26,39.4,39.22,39.36,144786.0,36.8917,37.0233,36.8541,36.9857,144786.0
2020-09-11 10:30:00,39.37,39.4,39.17,39.23,180815.0,36.9951,37.0233,36.8072,36.8635,180815.0
2020-09-11 10:40:00,39.22,39.35,39.17,39.21,163211.0,36.8541,36.9763,36.8072,36.8448,163211.0
2020-09-11 10:50:00,39.21,39.36,39.2,39.36,132339.0,36.8448,36.9857,36.8354,36.9857,132339.0
2020-09-11 11:00:00,39.36,39.41,39.29,39.34,150207.0,36.9857,37.0327,36.9199,36.9669,150207.0
2020-09-11 11:10:00,39.34,39.4,39.31,39.36,106847.0,36.9669,37.0233,36.9387,36.9857,106847.0
2020-09-11 11:20:00,39.37,39.4,39.24,39.38,149772.0,36.9951,37.0233,36.8729,37.0045,149772.0
2020-09-11 11:30:00,39.38,39.4,39.3,39.37,100666.0,37.0045,37.0233,36.9293,36.9951,100666.0
2020-09-11 11:40:00,39.36,39.39,39.27,39.3,102997.0,36.9857,37.0139,36.9011,36.9293,102997.0
2020-09-11 11:50:00,39.29,39.3,39.19,39.23,101001.0,36.9199,36.9293,36.826,36.8635,101001.0
2020-09-11 12:00:00,39.23,39.35,39.15,39.35,121683.0,36.8635,36.9763,36.7884,36.9763,121683.0
2020-09-11 12:10:00,39.34,39.39,39.32,39.37,65596.0,36.9669,37.0139,36.9481,36.9951,65596.0
2020-09-11 12:20:00,39.37,39.39,39.26,39.27,67561.0,36.9951,37.0139,36.8917,36.9011,67561.0
2020-09-11 12:30:00,39.27,39.3,39.23,39.25,63789.0,36.9011,36.9293,36.8635,36.8823,63789.0
2020-09-11 12:40:00,39.25,39.25,39.12,39.2,87934.0,36.8823,36.8823,36.7602,36.8354,87934.0
2020-09-11 12:50:00,39.2,39.24,39.06,39.07,102581.0,36.8354,36.8729,36.7038,36.7132,102581.0
2020-09-11 13:00:00,39.08,39.08,38.97,39.0,105360.0,36.7226,36.7226,36.6192,36.6474,105360.0
2020-09-11 13:10:00,39.0,39.03,38.8,38.85,138861.0,36.6474,36.6756,36.4595,36.5065,138861.0
2020-09-11 13:20:00,38.86,38.91,38.71,38.76,161921.0,36.5159,36.5628,36.3749,36.4219,161921.0
2020-09-11 13:30:00,38.77,38.94,38.68,38.87,128375.0,36.4313,36.591,36.3467,36.5253,128375.0
2020-09-11 13:40:00,38.86,38.94,38.83,38.91,79693.0,36.5159,36.591,36.4877,36.5628,79693.0
2020-09-11 13:50:00,38.91,39.0,38.85,38.86,91185.0,36.5628,36.6474,36.5065,36.5159,91185.0
2020-09-11 14:00:00,38.85,38.99,38.8,38.98,64919.0,36.5065,36.638,36.4595,36.6286,64919.0
2020-09-11 14:10:00,38.96,39.0,38.85,38.88,90882.0,36.6098,36.6474,36.5065,36.5347,90882.0
2020-09-11 14:20:00,38.89,38.9,38.84,38.84,77222.0,36.5441,36.5535,36.4971,36.4971,77222.0
2020-09-11 14:30:00,38.84,39.04,38.84,39.03,84333.0,36.4971,36.685,36.4971,36.6756,84333.0
2020-09-11 14:40:00,39.02,39.05,38.96,39.01,73304.0,36.6662,36.6944,36.6098,36.6568,73304.0
2020-09-11 14:50:00,39.01,39.1,39.01,39.05,112820.0,36.6568,36.7414,36.6568,36.6944,112820.0
2020-09-11 15:00:00,39.06,39.07,38.96,38.96,70076.0,36.7038,36.7132,36.6098,36.6098,70076.0
2020-09-11 15:10:00,38.97,39.12,38.93,39.12,111960.0,36.6192,36.7602,36.5816,36.7602,111960.0
2020-09-11 15:20:00,39.11,39.18,39.08,39.16,133523.0,36.7508,36.8166,36.7226,36.7978,133523.0
2020-09-11 15:30:00,39.16,39.2,39.08,39.09,130590.0,36.7978,36.8354,36.7226,36.732,130590.0
2020-09-11 15:40:00,39.09,39.27,39.08,39.27,156815.0,36.732,36.9011,36.7226,36.9011,156815.0
2020-09-11 15:50:00,39.27,39.3,38.93,38.96,1330545.0,36.9011,36.9293,36.5816,36.6098,1330545.0
2020-09-14 09:30:00,39.35,39.58,39.06,39.53,431644.0,36.9763,37.1924,36.7038,37.1454,431644.0
2020-09-14 09:40:00,39.54,39.77,39.49,39.75,248778.0,37.1548,37.371,37.1079,37.3522,248778.0
2020-09-14 09:50:00,39.74,39.81,39.61,39.69,211800.0,37.3428,37.4086,37.2206,37.2958,211800.0
2020-09-14 10:00:00,39.69,39.74,39.53,39.59,239462.0,37.2958,37.3428,37.1454,37.2018,239462.0
2020-09-14 10:10:00,39.6,39.69,39.46,39.69,169237.0,37.2112,37.2958,37.0797,37.2958,169237.0
2020-09-14 10:20:00,39.7,39.78,39.5,39.61,186212.0,37.3052,37.3804,37.1173,37.2206,186212.0
2020-09-14 10:30:00,39.63,39.76,39.56,39.58,136216.0,37.2394,37.3616,37.1736,37.1924,136216.0
2020-09-14 10:40:00,39.58,39.71,39.57,39.62,96510.0,37.1924,37.3146,37.183,37.23,96510.0
2020-09-14 10:50:00,39.61,39.66,39.48,39.56,168474.0,37.2206,37.2676,37.0985,37.1736,168474.0
2020-09-14 11:00:00,39.57,39.64,39.5,39.61,97351.0,37.183,37.2488,37.1173,37.2206,97351.0
2020-09-14 11:10:00,39.61,39.67,39.5,39.51,125999.0,37.2206,37.277,37.1173,37.1267,125999.0
2020-09-14 11:20:00,39.52,39.53,39.26,39.39,286772.0,37.1361,37.1454,36.8917,37.0139,286772.0
2020-09-14 11:30:00,39.39,39.49,39.36,39.48,163051.0,37.0139,37.1079,36.9857,37.0985,163051.0
2020-09-14 11:40:00,39.48,39.52,39.35,39.52,122545.0,37.0985,37.1361,36.9763,37.1361,122545.0
2020-09-14 11:50:00,39.52,39.52,39.39,39.41,84991.0,37.1361,37.1361,37.0139,37.0327,84991.0
2020-09-14 12:00:00,39.41,39.47,39.31,39.44,120688.0,37.0327,37.0891,36.9387,37.0609,120688.0
2020-09-14 12:10:00,39.44,39.53,39.43,39.45,133311.0,37.0609,37.1454,37.0515,37.0703,133311.0
2020-09-14 12:20:00,39.45,39.71,39.45,39.71,265814.0,37.0703,37.3146,37.0703,37.3146,265814.0
2020-09-14 12:30:00,39.7,39.86,39.69,39.86,215125.0,37.3052,37.4555,37.2958,37.4555,215125.0
2020-09-14 12:40:00,39.86,40.0,39.86,40.0,423601.0,37.4555,37.5871,37.4555,37.5871,423601.0
2020-09-14 12:50:00,40.0,40.17,39.91,39.93,619069.0,37.5871,37.7468,37.5025,37.5213,619069.0
2020-09-14 13:00:00,39.92,40.02,39.85,39.87,150232.0,37.5119,37.6059,37.4461,37.4649,150232.0
2020-09-14 13:10:00,39.87,40.05,39.86,39.95,121698.0,37.4649,37.6341,37.4555,37.5401,121698.0
2020-09-14 13:20:00,39.96,39.97,39.84,39.87,97477.0,37.5495,37.5589,37.4367,37.4649,97477.0
2020-09-14 13:30:00,39.88,39.89,39.73,39.77,158941.0,37.4743,37.4837,37.3334,37.371,158941.0
2020-09-14 13:40:00,39.77,39.93,39.74,39.93,63912.0,37.371,37.5213,37.3428,37.5213,63912.0
2020-09-14 13:50:00,39.93,39.96,39.86,39.95,76870.0,37.5213,37.5495,37.4555,37.5401,76870.0
2020-09-14 14:00:00,39.95,40.04,39.93,39.96,111042.0,37.5401,37.6247,37.5213,37.5495,111042.0
2020-09-14 14:10:00,39.96,40.05,39.96,40.01,138030.0,37.5495,37.6341,37.5495,37.5965,138030.0
2020-09-14 14:20:00,40.02,40.03,39.89,39.89,98833.0,37.6059,37.6153,37.4837,37.4837,98833.0
2020-09-14 14:30:00,39.89,39.97,39.88,39.93,84126.0,37.4837,37.5589,37.4743,37.5213,84126.0
2020-09-14 14:40:00,39.94,40.07,39.94,40.02,121463.0,37.5307,37.6529,37.5307,37.6059,121463.0
2020-09-14 14:50:00,40.02,40.12,39.89,40.12,209488.0,37.6059,37.6999,37.4837,37.6999,209488.0
2020-09-14 15:00:00,40.11,40.11,40.04,40.09,91647.0,37.6905,37.6905,37.6247,37.6717,91647.0
2020-09-14 15:10:00,40.09,40.11,40.0,40.07,150194.0,37.6717,37.6905,37.5871,37.6529,150194.0
2020-09-14 15:20:00,40.07,40.07,39.94,40.02,112094.0,37.6529,37.6529,37.5307,37.6059,112094.0
2020-09-14 15:30:00,40.04,40.11,39.95,40.11,203255.0,37.6247,37.6905,37.5401,37.6905,203255.0
2020-09-14 15:40:00,40.11,40.24,40.1,40.21,355385.0,37.6905,37.8126,37.6811,37.7844,355385.0
2020-09-14 15:50:00,40.22,40.25,40.05,40.06,691301.0,37.7938,37.822,37.6341,37.6435,691301.0
2020-09-15 09:30:00,40.26,40.77,40.1,40.74,588698.0,37.8314,38.3106,37.6811,38.2825,588698.0
2020-09-15 09:40:00,40.73,40.98,40.37,40.44,790284.0,38.2731,38.508,37.9348,38.0006,790284.0
2020-09-15 09:50:00,40.43,40.73,40.17,40.25,456141.0,37.9912,38.2731,37.7468,37.822,456141.0
2020-09-15 10:00:00,40.23,40.39,40.12,40.3,259231.0,37.8032,37.9536,37.6999,37.869,259231.0
2020-09-15 10:10:00,40.3,40.42,40.12,40.37,282511.0,37.869,37.9818,37.6999,37.9348,282511.0
2020-09-15 10:20:00,40.37,40.42,40.24,40.36,153337.0,37.9348,37.9818,37.8126,37.9254,153337.0
2020-09-15 10:30:00,40.36,40.41,40.25,40.34,195285.0,37.9254,37.9724,37.822,37.9066,195285.0
2020-09-15 10:40:00,40.34,40.48,40.32,40.45,191521.0,37.9066,38.0381,37.8878,38.01,191521.0
2020-09-15 10:50:00,40.44,40.6,40.39,40.59,204465.0,38.0006,38.1509,37.9536,38.1415,204465.0
2020-09-15 11:00:00,40.58,40.61,40.45,40.5,192551.0,38.1321,38.1603,38.01,38.0569,192551.0
2020-09-15 11:10:00,40.49,40.65,40.49,40.64,259046.0,38.0475,38.1979,38.0475,38.1885,259046.0
2020-09-15 11:20:00,40.63,40.64,40.48,40.49,185159.0,38.1791,38.1885,38.0381,38.0475,185159.0
2020-09-15 11:30:00,40.48,40.57,40.38,40.57,191195.0,38.0381,38.1227,37.9442,38.1227,191195.0
2020-09-15 11:40:00,40.57,40.57,40.45,40.5,148054.0,38.1227,38.1227,38.01,38.0569,148054.0
2020-09-15 11:50:00,40.5,40.55,40.43,40.49,103290.0,38.0569,38.1039,37.9912,38.0475,103290.0
2020-09-15 12:00:00,40.48,40.6,40.48,40.52,105717.0,38.0381,38.1509,38.0381,38.0757,105717.0
2020-09-15 12:10:00,40.52,40.57,40.47,40.52,97041.0,38.0757,38.1227,38.0287,38.0757,97041.0
2020-09-15 12:20:00,40.52,40.63,40.51,40.63,216406.0,38.0757,38.1791,38.0663,38.1791,216406.0
2020-09-15 12:30:00,40.62,40.65,40.55,40.57,65631.0,38.1697,38.1979,38.1039,38.1227,65631.0
2020-09-15 12:40:00,40.57,40.61,40.54,40.59,74995.0,38.1227,38.1603,38.0945,38.1415,74995.0
2020-09-15 12:50:00,40.59,40.71,40.58,40.71,121602.0,38.1415,38.2543,38.1321,38.2543,121602.0
2020-09-15 13:00:00,40.71,40.78,40.66,40.67,113706.0,38.2543,38.32,38.2073,38.2167,113706.0
2020-09-15 13:10:00,40.68,40.69,40.61,40.66,115616.0,38.2261,38.2355,38.1603,38.2073,115616.0
2020-09-15 13:20:00,40.66,40.72,40.63,40.69,96350.0,38.2073,38.2637,38.1791,38.2355,96350.0
2020-09-15 13:30:00,40.69,40.75,40.65,40.75,68625.0,38.2355,38.2919,38.1979,38.2919,68625.0
2020-09-15 13:40:00,40.73,40.76,40.66,40.69,85919.0,38.2731,38.3013,38.2073,38.2355,85919.0
2020-09-15 13:50:00,40.69,40.72,40.64,40.69,83984.0,38.2355,38.2637,38.1885,38.2355,83984.0
2020-09-15 14:00:00,40.69,40.7,40.54,40.55,98645.0,38.2355,38.2449,38.0945,38.1039,98645.0
2020-09-15 14:10:00,40.55,40.66,40.55,40.61,87811.0,38.1039,38.2073,38.1039,38.1603,87811.0
2020-09-15 14:20:00,40.61,40.66,40.57,40.64,92750.0,38.1603,38.2073,38.1227,38.1885,92750.0
2020-09-15 14:30:00,40.64,40.65,40.55,40.65,130644.0,38.1885,38.1979,38.1039,38.1979,130644.0
2020-09-15 14:40:00,40.65,40.69,40.59,40.64,125947.0,38.1979,38.2355,38.1415,38.1885,125947.0
2020-09-15 14:50:00,40.64,40.65,40.59,40.64,107143.0,38.1885,38.1979,38.1415,38.1885,107143.0
2020-09-15 15:00:00,40.64,40.65,40.48,40.49,214998.0,38.1885,38.1979,38.0381,38.0475,214998.0
2020-09-15 15:10:00,40.5,40.56,40.45,40.48,207020.0,38.0569,38.1133,38.01,38.0381,207020.0
2020-09-15 15:20:00,40.48,40.54,40.45,40.52,196692.0,38.0381,38.0945,38.01,38.0757,196692.0
2020-09-15 15:30:00,40.52,40.52,40.43,40.48,276369.0,38.0757,38.0757,37.9912,38.0381,276369.0
2020-09-15 15:40:00,40.48,40.59,40.45,40.59,412999.0,38.0381,38.1415,38.01,38.1415,412999.0
2020-09-15 15:50:00,40.58,40.76,40.57,40.59,843706.0,38.1321,38.3013,38.1227,38.1415,843706.0
2020-09-16 09:30:00,40.52,40.6,40.27,40.55,908773.0,38.0757,38.1509,37.8408,38.1039,908773.0
2020-09-16 09:40:00,40.55,40.78,40.51,40.55,663146.0,38.1039,38.32,38.0663,38.1039,663146.0
2020-09-16 09:50:00,40.55,40.75,40.55,40.7,345659.0,38.1039,38.2919,38.1039,38.2449,345659.0
2020-09-16 10:00:00,40.69,41.03,40.65,41.0,370134.0,38.2355,38.555,38.1979,38.5268,370134.0
2020-09-16 10:10:00,41.01,41.3,40.93,41.12,526158.0,38.5362,38.8087,38.461,38.6395,526158.0
2020-09-16 10:20:00,41.12,41.29,41.07,41.16,255800.0,38.6395,38.7993,38.5926,38.6771,255800.0
2020-09-16 10:30:00,41.16,41.38,41.09,41.34,279848.0,38.6771,38.8839,38.6113,38.8463,279848.0
2020-09-16 10:40:00,41.33,41.39,41.25,41.34,223134.0,38.8369,38.8932,38.7617,38.8463,223134.0
2020-09-16 10:50:00,41.34,41.62,41.33,41.57,345085.0,38.8463,39.1094,38.8369,39.0624,345085.0
2020-09-16 11:00:00,41.57,41.97,41.56,41.87,512170.0,39.0624,39.4383,39.053,39.3443,512170.0
2020-09-16 11:10:00,41.87,42.19,41.86,42.18,656308.0,39.3443,39.645,39.3349,39.6356,656308.0
2020-09-16 11:20:00,42.18,42.33,42.03,42.11,774992.0,39.6356,39.7765,39.4946,39.5698,774992.0
2020-09-16 11:30:00,42.1,42.1,41.81,41.86,269223.0,39.5604,39.5604,39.2879,39.3349,269223.0
2020-09-16 11:40:00,41.86,42.02,41.81,41.98,243795.0,39.3349,39.4852,39.2879,39.4477,243795.0
2020-09-16 11:50:00,41.98,42.05,41.81,41.81,312172.0,39.4477,39.5134,39.2879,39.2879,312172.0
2020-09-16 12:00:00,41.8,41.9,41.66,41.78,591510.0,39.2785,39.3725,39.147,39.2597,591510.0
2020-09-16 12:10:00,41.78,41.8,41.6,41.64,159701.0,39.2597,39.2785,39.0906,39.1282,159701.0
2020-09-16 12:20:00,41.63,41.82,41.61,41.82,238718.0,39.1188,39.2973,39.1,39.2973,238718.0
2020-09-16 12:30:00,41.81,41.95,41.76,41.94,176716.0,39.2879,39.4195,39.2409,39.4101,176716.0
2020-09-16 12:40:00,41.94,42.0,41.9,42.0,238628.0,39.4101,39.4665,39.3725,39.4665,238628.0
2020-09-16 12:50:00,41.99,42.2,41.96,42.2,260793.0,39.4571,39.6544,39.4289,39.6544,260793.0
2020-09-16 13:00:00,42.2,42.38,42.06,42.12,441120.0,39.6544,39.8235,39.5228,39.5792,441120.0
2020-09-16 13:10:00,42.11,42.17,41.97,42.17,184610.0,39.5698,39.6262,39.4383,39.6262,184610.0
2020-09-16 13:20:00,42.16,42.38,42.16,42.34,279029.0,39.6168,39.8235,39.6168,39.7859,279029.0
2020-09-16 13:30:00,42.35,42.46,42.24,42.36,381167.0,39.7953,39.8987,39.692,39.8047,381167.0
2020-09-16 13:40:00,42.35,42.39,42.29,42.32,150469.0,39.7953,39.8329,39.739,39.7671,150469.0
2020-09-16 13:50:00,42.31,42.66,42.3,42.59,361825.0,39.7578,40.0866,39.7484,40.0209,361825.0
2020-09-16 14:00:00,42.59,42.7,42.47,42.61,523550.0,40.0209,40.1242,39.9081,40.0397,523550.0
2020-09-16 14:10:00,42.63,42.77,42.53,42.65,326811.0,40.0584,40.19,39.9645,40.0772,326811.0
2020-09-16 14:20:00,42.65,42.65,42.46,42.63,279015.0,40.0772,40.0772,39.8987,40.0584,279015.0
2020-09-16 14:30:00,42.65,42.88,42.61,42.81,295030.0,40.0772,40.2934,40.0397,40.2276,295030.0
2020-09-16 14:40:00,42.81,42.88,42.7,42.85,238075.0,40.2276,40.2934,40.1242,40.2652,238075.0
2020-09-16 14:50:00,42.84,42.87,42.51,42.55,306022.0,40.2558,40.284,39.9457,39.9833,306022.0
2020-09-16 15:00:00,42.55,42.63,42.33,42.34,246448.0,39.9833,40.0584,39.7765,39.7859,246448.0
2020-09-16 15:10:00,42.34,42.45,42.2,42.45,380318.0,39.7859,39.8893,39.6544,39.8893,380318.0
2020-09-16 15:20:00,42.45,42.46,42.19,42.23,211570.0,39.8893,39.8987,39.645,39.6826,211570.0
2020-09-16 15:30:00,42.23,42.4,42.14,42.2,399749.0,39.6826,39.8423,39.598,39.6544,399749.0
2020-09-16 15:40:00,42.21,42.35,42.06,42.25,385349.0,39.6638,39.7953,39.5228,39.7014,385349.0
2020-09-16 15:50:00,42.26,42.28,42.08,42.16,997158.0,39.7108,39.7296,39.5416,39.6168,997158.0
2020-09-17 09:30:00,41.31,41.77,41.31,41.42,673751.0,38.8181,39.2503,38.8181,38.9214,673751.0
2020-09-17 09:40:00,41.44,41.46,41.08,41.2,513629.0,38.9402,38.959,38.6019,38.7147,513629.0
2020-09-17 09:50:00,41.19,41.38,41.08,41.24,441486.0,38.7053,38.8839,38.6019,38.7523,441486.0
2020-09-17 10:00:00,41.24,41.42,41.2,41.35,331548.0,38.7523,38.9214,38.7147,38.8557,331548.0
2020-09-17 10:10:00,41.35,41.53,41.31,41.4,223050.0,38.8557,39.0248,38.8181,38.9026,223050.0
2020-09-17 10:20:00,41.4,41.81,41.39,41.8,270810.0,38.9026,39.2879,38.8932,39.2785,270810.0
2020-09-17 10:30:00,41.79,41.85,41.62,41.63,269102.0,39.2691,39.3255,39.1094,39.1188,269102.0
2020-09-17 10:40:00,41.63,41.63,41.46,41.52,184545.0,39.1188,39.1188,38.959,39.0154,184545.0
2020-09-17 10:50:00,41.54,41.7,41.53,41.61,129559.0,39.0342,39.1845,39.0248,39.1,129559.0
2020-09-17 11:00:00,41.61,41.89,41.57,41.85,280816.0,39.1,39.3631,39.0624,39.3255,280816.0
2020-09-17 11:10:00,41.82,42.0,41.82,41.87,288030.0,39.2973,39.4665,39.2973,39.3443,288030.0
2020-09-17 11:20:00,41.86,41.89,41.69,41.72,150034.0,39.3349,39.3631,39.1752,39.2033,150034.0
2020-09-17 11:30:00,41.72,41.79,41.57,41.64,155027.0,39.2033,39.2691,39.0624,39.1282,155027.0
2020-09-17 11:40:00,41.64,41.65,41.31,41.31,258007.0,39.1282,39.1376,38.8181,38.8181,258007.0
2020-09-17 11:50:00,41.3,41.33,41.18,41.2,175616.0,38.8087,38.8369,38.6959,38.7147,175616.0
2020-09-17 12:00:00,41.2,41.21,40.87,40.94,370509.0,38.7147,38.7241,38.4046,38.4704,370509.0
2020-09-17 12:10:00,40.95,40.96,40.68,40.75,226820.0,38.4798,38.4892,38.2261,38.2919,226820.0
2020-09-17 12:20:00,40.75,40.86,40.64,40.73,232596.0,38.2919,38.3952,38.1885,38.2731,232596.0
2020-09-17 12:30:00,40.73,40.82,40.65,40.8,257211.0,38.2731,38.3576,38.1979,38.3388,257211.0
2020-09-17 12:40:00,40.8,40.8,40.48,40.52,264045.0,38.3388,38.3388,38.0381,38.0757,264045.0
2020-09-17 12:50:00,40.52,40.71,40.48,40.7,207333.0,38.0757,38.2543,38.0381,38.2449,207333.0
2020-09-17 13:00:00,40.71,40.75,40.54,40.55,146930.0,38.2543,38.2919,38.0945,38.1039,146930.0
2020-09-17 13:10:00,40.54,40.59,40.47,40.5,152226.0,38.0945,38.1415,38.0287,38.0569,152226.0
2020-09-17 13:20:00,40.48,40.76,40.48,40.69,220756.0,38.0381,38.3013,38.0381,38.2355,220756.0
2020-09-17 13:30:00,40.69,40.9,40.66,40.8,200358.0,38.2355,38.4328,38.2073,38.3388,200358.0
2020-09-17 13:40:00,40.81,40.82,40.72,40.8,139822.0,38.3482,38.3576,38.2637,38.3388,139822.0
2020-09-17 13:50:00,40.79,40.88,40.78,40.83,115613.0,38.3294,38.414,38.32,38.367,115613.0
2020-09-17 14:00:00,40.84,41.0,40.83,40.91,320340.0,38.3764,38.5268,38.367,38.4422,320340.0
2020-09-17 14:10:00,40.91,41.0,40.79,40.82,208438.0,38.4422,38.5268,38.3294,38.3576,208438.0
2020-09-17 14:20:00,40.82,40.84,40.52,40.52,191762.0,38.3576,38.3764,38.0757,38.0757,191762.0
2020-09-17 14:30:00,40.52,40.53,40.43,40.47,268132.0,38.0757,38.0851,37.9912,38.0287,268132.0
2020-09-17 14:40:00,40.47,40.51,40.43,40.48,225917.0,38.0287,38.0663,37.9912,38.0381,225917.0
2020-09-17 14:50:00,40.48,40.49,40.28,40.29,280295.0,38.0381,38.0475,37.8502,37.8596,280295.0
2020-09-17 15:00:00,40.29,40.33,40.08,40.19,412881.0,37.8596,37.8972,37.6623,37.7656,412881.0
2020-09-17 15:10:00,40.19,40.42,40.18,40.23,370160.0,37.7656,37.9818,37.7562,37.8032,370160.0
2020-09-17 15:20:00,40.24,40.29,40.11,40.16,330305.0,37.8126,37.8596,37.6905,37.7374,330305.0
2020-09-17 15:30:00,40.16,40.36,40.11,40.35,441471.0,37.7374,37.9254,37.6905,37.916,441471.0
2020-09-17 15:40:00,40.35,40.41,40.28,40.36,362694.0,37.916,37.9724,37.8502,37.9254,362694.0
2020-09-17 15:50:00,40.36,40.46,40.34,40.39,1092025.0,37.9254,38.0193,37.9066,37.9536,1092025.0
2020-09-18 09:30:00,39.77,40.14,39.51,39.84,1079689.0,37.371,37.7187,37.1267,37.4367,1079689.0
2020-09-18 09:40:00,39.84,39.96,39.53,39.61,256689.0,37.4367,37.5495,37.1454,37.2206,256689.0
2020-09-18 09:50:00,39.62,39.85,39.47,39.77,249345.0,37.23,37.4461,37.0891,37.371,249345.0
2020-09-18 10:00:00,39.77,40.07,39.76,40.04,280874.0,37.371,37.6529,37.3616,37.6247,280874.0
2020-09-18 10:10:00,40.04,40.51,39.89,40.48,397506.0,37.6247,38.0663,37.4837,38.0381,397506.0
2020-09-18 10:20:00,40.49,40.49,40.27,40.3,242387.0,38.0475,38.0475,37.8408,37.869,242387.0
2020-09-18 10:30:00,40.3,40.32,40.11,40.19,159859.0,37.869,37.8878,37.6905,37.7656,159859.0
2020-09-18 10:40:00,40.19,40.29,40.1,40.26,126701.0,37.7656,37.8596,37.6811,37.8314,126701.0
2020-09-18 10:50:00,40.25,40.27,40.1,40.14,113996.0,37.822,37.8408,37.6811,37.7187,113996.0
2020-09-18 11:00:00,40.14,40.19,40.01,40.05,279575.0,37.7187,37.7656,37.5965,37.6341,279575.0
2020-09-18 11:10:00,40.04,40.06,39.72,39.72,151740.0,37.6247,37.6435,37.324,37.324,151740.0
2020-09-18 11:20:00,39.73,39.83,39.66,39.8,161767.0,37.3334,37.4274,37.2676,37.3992,161767.0
2020-09-18 11:30:00,39.8,39.82,39.68,39.72,136163.0,37.3992,37.418,37.2864,37.324,136163.0
2020-09-18 11:40:00,39.73,39.9,39.56,39.88,155411.0,37.3334,37.4931,37.1736,37.4743,155411.0
2020-09-18 11:50:00,39.88,39.96,39.77,39.92,133116.0,37.4743,37.5495,37.371,37.5119,133116.0
2020-09-18 12:00:00,39.92,40.12,39.89,40.06,186822.0,37.5119,37.6999,37.4837,37.6435,186822.0
2020-09-18 12:10:00,40.07,40.13,39.87,39.88,149363.0,37.6529,37.7093,37.4649,37.4743,149363.0
2020-09-18 12:20:00,39.89,40.0,39.88,39.95,82197.0,37.4837,37.5871,37.4743,37.5401,82197.0
2020-09-18 12:30:00,39.95,39.96,39.79,39.83,104224.0,37.5401,37.5495,37.3898,37.4274,104224.0
2020-09-18 12:40:00,39.83,39.86,39.75,39.76,95974.0,37.4274,37.4555,37.3522,37.3616,95974.0
2020-09-18 12:50:00,39.76,39.77,39.68,39.77,131132.0,37.3616,37.371,37.2864,37.371,131132.0
2020-09-18 13:00:00,39.78,39.9,39.76,39.8,118034.0,37.3804,37.4931,37.3616,37.3992,118034.0
2020-09-18 13:10:00,39.8,39.89,39.73,39.77,109111.0,37.3992,37.4837,37.3334,37.371,109111.0
2020-09-18 13:20:00,39.78,39.82,39.54,39.55,165777.0,37.3804,37.418,37.1548,37.1642,165777.0
2020-09-18 13:30:00,39.55,39.56,39.38,39.46,287306.0,37.1642,37.1736,37.0045,37.0797,287306.0
2020-09-18 13:40:00,39.46,39.54,39.31,39.42,252903.0,37.0797,37.1548,36.9387,37.0421,252903.0
2020-09-18 13:50:00,39.41,39.52,39.35,39.5,259633.0,37.0327,37.1361,36.9763,37.1173,259633.0
2020-09-18 14:00:00,39.51,39.62,39.46,39.56,284399.0,37.1267,37.23,37.0797,37.1736,284399.0
2020-09-18 14:10:00,39.55,39.63,39.49,39.51,165927.0,37.1642,37.2394,37.1079,37.1267,165927.0
2020-09-18 14:20:00,39.51,39.65,39.5,39.58,152500.0,37.1267,37.2582,37.1173,37.1924,152500.0
2020-09-18 14:30:00,39.57,39.65,39.53,39.54,97563.0,37.183,37.2582,37.1454,37.1548,97563.0
2020-09-18 14:40:00,39.54,39.61,39.48,39.56,117305.0,37.1548,37.2206,37.0985,37.1736,117305.0
2020-09-18 14:50:00,39.56,39.63,39.48,39.62,107701.0,37.1736,37.2394,37.0985,37.23,107701.0
2020-09-18 15:00:00,39.63,39.63,39.53,39.53,85018.0,37.2394,37.2394,37.1454,37.1454,85018.0
2020-09-18 15:10:00,39.54,39.63,39.54,39.58,178359.0,37.1548,37.2394,37.1548,37.1924,178359.0
2020-09-18 15:20:00,39.58,39.66,39.53,39.62,255648.0,37.1924,37.2676,37.1454,37.23,255648.0
2020-09-18 15:30:00,39.61,39.74,39.57,39.72,291709.0,37.2206,37.3428,37.183,37.324,291709.0
2020-09-18 15:40:00,39.72,39.99,39.67,39.86,604930.0,37.324,37.5777,37.277,37.4555,604930.0
2020-09-18 15:50:00,39.86,39.94,39.78,39.86,888004.0,37.4555,37.5307,37.3804,37.4555,888004.0
2020-09-21 09:30:00,38.05,38.47,37.4,37.94,1297491.0,35.7547,36.1494,35.1439,35.6514,1297491.0
2020-09-21 09:40:00,37.95,38.11,37.3,37.44,622920.0,35.6608,35.8111,35.05,35.1815,622920.0
2020-09-21 09:50:00,37.42,37.61,37.25,37.59,369837.0,35.1627,35.3413,35.003,35.3225,369837.0
2020-09-21 10:00:00,37.58,37.59,37.29,37.38,360126.0,35.3131,35.3225,35.0406,35.1251,360126.0
2020-09-21 10:10:00,37.37,37.49,37.18,37.33,401209.0,35.1157,35.2285,34.9372,35.0782,401209.0
2020-09-21 10:20:00,37.32,37.39,37.08,37.11,392909.0,35.0688,35.1345,34.8432,34.8714,392909.0
2020-09-21 10:30:00,37.1,37.14,36.81,36.85,413740.0,34.862,34.8996,34.5895,34.6271,413740.0
2020-09-21 10:40:00,36.85,37.02,36.75,36.86,281066.0,34.6271,34.7869,34.5331,34.6365,281066.0
2020-09-21 10:50:00,36.86,36.98,36.76,36.87,250697.0,34.6365,34.7493,34.5425,34.6459,250697.0
2020-09-21 11:00:00,36.87,37.12,36.86,37.07,192270.0,34.6459,34.8808,34.6365,34.8338,192270.0
2020-09-21 11:10:00,37.07,37.15,36.89,36.93,181894.0,34.8338,34.909,34.6647,34.7023,181894.0
2020-09-21 11:20:00,36.94,37.04,36.91,37.0,158386.0,34.7117,34.8057,34.6835,34.7681,158386.0
2020-09-21 11:30:00,36.99,37.1,36.96,37.06,196636.0,34.7587,34.862,34.7305,34.8244,196636.0
2020-09-21 11:40:00,37.06,37.2,37.0,37.16,139226.0,34.8244,34.956,34.7681,34.9184,139226.0
2020-09-21 11:50:00,37.15,37.27,37.14,37.26,168808.0,34.909,35.0218,34.8996,35.0124,168808.0
2020-09-21 12:00:00,37.25,37.55,37.23,37.52,254237.0,35.003,35.2849,34.9842,35.2567,254237.0
2020-09-21 12:10:00,37.52,37.54,37.32,37.44,140101.0,35.2567,35.2755,35.0688,35.1815,140101.0
2020-09-21 12:20:00,37.44,37.57,37.4,37.55,141134.0,35.1815,35.3037,35.1439,35.2849,141134.0
2020-09-21 12:30:00,37.55,37.75,37.38,37.75,331578.0,35.2849,35.4728,35.1251,35.4728,331578.0
2020-09-21 12:40:00,37.75,37.86,37.7,37.77,225194.0,35.4728,35.5762,35.4258,35.4916,225194.0
2020-09-21 12:50:00,37.78,37.78,37.65,37.7,146451.0,35.501,35.501,35.3789,35.4258,146451.0
2020-09-21 13:00:00,37.7,37.75,37.6,37.72,127425.0,35.4258,35.4728,35.3319,35.4446,127425.0
2020-09-21 13:10:00,37.72,37.88,37.7,37.79,217891.0,35.4446,35.595,35.4258,35.5104,217891.0
2020-09-21 13:20:00,37.79,37.86,37.66,37.67,162737.0,35.5104,35.5762,35.3883,35.3976,162737.0
2020-09-21 13:30:00,37.68,37.76,37.63,37.7,144224.0,35.407,35.4822,35.3601,35.4258,144224.0
2020-09-21 13:40:00,37.71,37.72,37.5,37.5,157176.0,35.4352,35.4446,35.2379,35.2379,157176.0
2020-09-21 13:50:00,37.51,37.61,37.5,37.56,122406.0,35.2473,35.3413,35.2379,35.2943,122406.0
2020-09-21 14:00:00,37.57,37.65,37.55,37.59,120114.0,35.3037,35.3789,35.2849,35.3225,120114.0
2020-09-21 14:10:00,37.59,37.73,37.59,37.68,125730.0,35.3225,35.454,35.3225,35.407,125730.0
2020-09-21 14:20:00,37.68,37.8,37.66,37.77,100113.0,35.407,35.5198,35.3883,35.4916,100113.0
2020-09-21 14:30:00,37.76,37.78,37.57,37.61,198711.0,35.4822,35.501,35.3037,35.3413,198711.0
2020-09-21 14:40:00,37.62,37.63,37.55,37.57,146931.0,35.3507,35.3601,35.2849,35.3037,146931.0
2020-09-21 14:50:00,37.57,37.6,37.51,37.52,121401.0,35.3037,35.3319,35.2473,35.2567,121401.0
2020-09-21 15:00:00,37.51,37.67,37.51,37.65,181103.0,35.2473,35.3976,35.2473,35.3789,181103.0
2020-09-21 15:10:00,37.64,37.69,37.56,37.58,147790.0,35.3695,35.4164,35.2943,35.3131,147790.0
2020-09-21 15:20:00,37.58,37.61,37.51,37.54,203718.0,35.3131,35.3413,35.2473,35.2755,203718.0
2020-09-21 15:30:00,37.54,37.54,37.41,37.43,291347.0,35.2755,35.2755,35.1533,35.1721,291347.0
2020-09-21 15:40:00,37.44,37.47,37.39,37.4,272913.0,35.1815,35.2097,35.1345,35.1439,272913.0
2020-09-21 15:50:00,37.39,37.51,37.33,37.51,1052168.0,35.1345,35.2473,35.0782,35.2473,1052168.0
2020-09-22 09:30:00,37.44,38.07,37.11,38.0,542992.0,35.1815,35.7735,34.8714,35.7077,542992.0
2020-09-22 09:40:00,38.01,38.2,37.65,37.65,403043.0,35.7171,35.8957,35.3789,35.3789,403043.0
2020-09-22 09:50:00,37.64,37.95,37.53,37.85,235893.0,35.3695,35.6608,35.2661,35.5668,235893.0
2020-09-22 10:00:00,37.82,37.83,37.53,37.7,225510.0,35.5386,35.548,35.2661,35.4258,225510.0
2020-09-22 10:10:00,37.69,38.01,37.67,38.0,355663.0,35.4164,35.7171,35.3976,35.7077,355663.0
2020-09-22 10:20:00,38.01,38.01,37.77,37.96,196387.0,35.7171,35.7171,35.4916,35.6702,196387.0
2020-09-22 10:30:00,37.97,38.01,37.7,37.7,314279.0,35.6796,35.7171,35.4258,35.4258,314279.0
2020-09-22 10:40:00,37.7,37.71,37.51,37.66,198025.0,35.4258,35.4352,35.2473,35.3883,198025.0
2020-09-22 10:50:00,37.66,37.69,37.4,37.41,192361.0,35.3883,35.4164,35.1439,35.1533,192361.0
2020-09-22 11:00:00,37.41,37.57,37.36,37.55,150168.0,35.1533,35.3037,35.1063,35.2849,150168.0
2020-09-22 11:10:00,37.55,37.72,37.54,37.66,121606.0,35.2849,35.4446,35.2755,35.3883,121606.0
2020-09-22 11:20:00,37.67,37.67,37.42,37.44,190897.0,35.3976,35.3976,35.1627,35.1815,190897.0
2020-09-22 11:30:00,37.44,37.5,37.31,37.48,151869.0,35.1815,35.2379,35.0594,35.2191,151869.0
2020-09-22 11:40:00,37.48,37.64,37.48,37.56,104645.0,35.2191,35.3695,35.2191,35.2943,104645.0
2020-09-22 11:50:00,37.56,37.66,37.52,37.63,103424.0,35.2943,35.3883,35.2567,35.3601,103424.0
2020-09-22 12:00:00,37.63,37.72,37.62,37.69,72077.0,35.3601,35.4446,35.3507,35.4164,72077.0
2020-09-22 12:10:00,37.69,37.79,37.67,37.76,80206.0,35.4164,35.5104,35.3976,35.4822,80206.0
2020-09-22 12:20:00,37.76,37.88,37.74,37.84,94389.0,35.4822,35.595,35.4634,35.5574,94389.0
2020-09-22 12:30:00,37.84,37.85,37.72,37.76,79296.0,35.5574,35.5668,35.4446,35.4822,79296.0
2020-09-22 12:40:00,37.76,37.8,37.73,37.75,61378.0,35.4822,35.5198,35.454,35.4728,61378.0
2020-09-22 12:50:00,37.75,37.77,37.69,37.74,73527.0,35.4728,35.4916,35.4164,35.4634,73527.0
2020-09-22 13:00:00,37.74,37.81,37.74,37.81,88218.0,35.4634,35.5292,35.4634,35.5292,88218.0
2020-09-22 13:10:00,37.8,37.83,37.68,37.76,117891.0,35.5198,35.548,35.407,35.4822,117891.0
2020-09-22 13:20:00,37.76,37.79,37.74,37.79,82683.0,35.4822,35.5104,35.4634,35.5104,82683.0
2020-09-22 13:30:00,37.78,37.8,37.68,37.69,118268.0,35.501,35.5198,35.407,35.4164,118268.0
2020-09-22 13:40:00,37.7,37.76,37.68,37.76,100007.0,35.4258,35.4822,35.407,35.4822,100007.0
2020-09-22 13:50:00,37.76,37.86,37.7,37.78,101186.0,35.4822,35.5762,35.4258,35.501,101186.0
2020-09-22 14:00:00,37.79,37.86,37.78,37.84,61990.0,35.5104,35.5762,35.501,35.5574,61990.0
2020-09-22 14:10:00,37.83,37.85,37.79,37.84,79881.0,35.548,35.5668,35.5104,35.5574,79881.0
2020-09-22 14:20:00,37.83,37.9,37.78,37.86,96504.0,35.548,35.6138,35.501,35.5762,96504.0
2020-09-22 14:30:00,37.87,38.0,37.83,37.98,121038.0,35.5856,35.7077,35.548,35.6889,121038.0
2020-09-22 14:40:00,37.98,38.01,37.95,37.97,87690.0,35.6889,35.7171,35.6608,35.6796,87690.0
2020-09-22 14:50:00,37.97,38.0,37.88,37.96,151693.0,35.6796,35.7077,35.595,35.6702,151693.0
2020-09-22 15:00:00,37.96,37.98,37.92,37.98,74710.0,35.6702,35.6889,35.6326,35.6889,74710.0
2020-09-22 15:10:00,37.98,38.02,37.93,38.01,137017.0,35.6889,35.7265,35.642,35.7171,137017.0
2020-09-22 15:20:00,38.01,38.1,37.93,38.03,169201.0,35.7171,35.8017,35.642,35.7359,169201.0
2020-09-22 15:30:00,38.04,38.06,37.95,37.97,233836.0,35.7453,35.7641,35.6608,35.6796,233836.0
2020-09-22 15:40:00,37.97,38.05,37.96,38.02,222443.0,35.6796,35.7547,35.6702,35.7265,222443.0
2020-09-22 15:50:00,38.02,38.14,37.89,38.12,1051403.0,35.7265,35.8393,35.6044,35.8205,1051403.0
2020-09-23 09:30:00,38.39,39.02,38.33,38.89,623143.0,36.0742,36.6662,36.0178,36.5441,623143.0
2020-09-23 09:40:00,38.89,39.28,38.86,39.11,411070.0,36.5441,36.9105,36.5159,36.7508,411070.0
2020-09-23 09:50:00,39.11,39.18,38.82,38.87,247110.0,36.7508,36.8166,36.4783,36.5253,247110.0
2020-09-23 10:00:00,38.86,38.91,38.63,38.63,172091.0,36.5159,36.5628,36.2997,36.2997,172091.0
2020-09-23 10:10:00,38.62,38.65,38.38,38.56,186841.0,36.2903,36.3185,36.0648,36.234,186841.0
2020-09-23 10:20:00,38.55,38.74,38.55,38.66,123845.0,36.2246,36.4031,36.2246,36.3279,123845.0
2020-09-23 10:30:00,38.65,38.74,38.32,38.36,92297.0,36.3185,36.4031,36.0084,36.046,92297.0
2020-09-23 10:40:00,38.37,38.53,38.37,38.42,110524.0,36.0554,36.2058,36.0554,36.1024,110524.0
2020-09-23 10:50:00,38.43,38.64,38.39,38.48,97986.0,36.1118,36.3091,36.0742,36.1588,97986.0
2020-09-23 11:00:00,38.48,38.51,38.36,38.37,75303.0,36.1588,36.187,36.046,36.0554,75303.0
2020-09-23 11:10:00,38.36,38.37,38.19,38.29,157559.0,36.046,36.0554,35.8863,35.9802,157559.0
2020-09-23 11:20:00,38.3,38.34,38.16,38.19,93524.0,35.9896,36.0272,35.8581,35.8863,93524.0
2020-09-23 11:30:00,38.2,38.43,38.18,38.4,77362.0,35.8957,36.1118,35.8769,36.0836,77362.0
2020-09-23 11:40:00,38.4,38.46,38.36,38.4,60181.0,36.0836,36.14,36.046,36.0836,60181.0
2020-09-23 11:50:00,38.39,38.4,38.32,38.35,82467.0,36.0742,36.0836,36.0084,36.0366,82467.0
2020-09-23 12:00:00,38.33,38.42,38.3,38.41,60760.0,36.0178,36.1024,35.9896,36.093,60760.0
2020-09-23 12:10:00,38.41,38.54,38.39,38.46,108543.0,36.093,36.2152,36.0742,36.14,108543.0
2020-09-23 12:20:00,38.47,38.5,38.35,38.49,47380.0,36.1494,36.1776,36.0366,36.1682,47380.0
2020-09-23 12:30:00,38.49,38.57,38.45,38.55,81507.0,36.1682,36.2434,36.1306,36.2246,81507.0
2020-09-23 12:40:00,38.55,38.58,38.41,38.41,65808.0,36.2246,36.2528,36.093,36.093,65808.0
2020-09-23 12:50:00,38.41,38.54,38.4,38.54,33888.0,36.093,36.2152,36.0836,36.2152,33888.0
2020-09-23 13:00:00,38.54,38.59,38.49,38.59,36649.0,36.2152,36.2622,36.1682,36.2622,36649.0
2020-09-23 13:10:00,38.58,38.63,38.54,38.63,74412.0,36.2528,36.2997,36.2152,36.2997,74412.0
2020-09-23 13:20:00,38.63,38.65,38.46,38.47,71634.0,36.2997,36.3185,36.14,36.1494,71634.0
2020-09-23 13:30:00,38.48,38.48,38.33,38.35,99512.0,36.1588,36.1588,36.0178,36.0366,99512.0
2020-09-23 13:40:00,38.36,38.4,38.23,38.28,189402.0,36.046,36.0836,35.9239,35.9709,189402.0
2020-09-23 13:50:00,38.28,38.28,38.16,38.19,113609.0,35.9709,35.9709,35.8581,35.8863,113609.0
2020-09-23 14:00:00,38.19,38.19,38.1,38.13,74498.0,35.8863,35.8863,35.8017,35.8299,74498.0
2020-09-23 14:10:00,38.13,38.14,37.94,37.96,140666.0,35.8299,35.8393,35.6514,35.6702,140666.0
2020-09-23 14:20:00,37.95,38.04,37.94,37.98,180991.0,35.6608,35.7453,35.6514,35.6889,180991.0
2020-09-23 14:30:00,37.97,38.06,37.92,38.03,113294.0,35.6796,35.7641,35.6326,35.7359,113294.0
2020-09-23 14:40:00,38.02,38.05,37.79,37.81,140934.0,35.7265,35.7547,35.5104,35.5292,140934.0
2020-09-23 14:50:00,37.82,37.86,37.62,37.74,214890.0,35.5386,35.5762,35.3507,35.4634,214890.0
2020-09-23 15:00:00,37.74,37.77,37.48,37.68,167626.0,35.4634,35.4916,35.2191,35.407,167626.0
2020-09-23 15:10:00,37.67,37.78,37.58,37.65,139576.0,35.3976,35.501,35.3131,35.3789,139576.0
2020-09-23 15:20:00,37.66,37.72,37.59,37.71,149944.0,35.3883,35.4446,35.3225,35.4352,149944.0
2020-09-23 15:30:00,37.71,37.8,37.68,37.73,107529.0,35.4352,35.5198,35.407,35.454,107529.0
2020-09-23 15:40:00,37.74,37.76,37.6,37.67,189746.0,35.4634,35.4822,35.3319,35.3976,189746.0
2020-09-23 15:50:00,37.66,37.68,37.55,37.56,387924.0,35.3883,35.407,35.2849,35.2943,387924.0
2020-09-24 09:30:00,37.03,37.12,36.1,36.13,809779.0,34.7963,34.8808,33.9224,33.9505,809779.0
2020-09-24 09:40:00,36.14,36.79,35.82,36.59,637305.0,33.9599,34.5707,33.6592,34.3828,637305.0
2020-09-24 09:50:00,36.6,36.74,36.24,36.32,321780.0,34.3922,34.5237,34.0539,34.1291,321780.0
2020-09-24 10:00:00,36.33,36.83,36.32,36.71,319193.0,34.1385,34.6083,34.1291,34.4956,319193.0
2020-09-24 10:10:00,36.71,36.75,36.5,36.52,326257.0,34.4956,34.5331,34.2982,34.317,326257.0
2020-09-24 10:20:00,36.52,36.54,36.08,36.14,302594.0,34.317,34.3358,33.9036,33.9599,302594.0
2020-09-24 10:30:00,36.15,36.17,35.95,36.01,397170.0,33.9693,33.9881,33.7814,33.8378,397170.0
2020-09-24 10:40:00,36.01,36.44,36.01,36.22,226977.0,33.8378,34.2418,33.8378,34.0351,226977.0
2020-09-24 10:50:00,36.23,36.3,36.09,36.2,110474.0,34.0445,34.1103,33.913,34.0163,110474.0
2020-09-24 11:00:00,36.2,36.24,36.13,36.13,89937.0,34.0163,34.0539,33.9505,33.9505,89937.0
2020-09-24 11:10:00,36.13,36.21,36.06,36.1,102210.0,33.9505,34.0257,33.8848,33.9224,102210.0
2020-09-24 11:20:00,36.1,36.5,36.08,36.35,226892.0,33.9224,34.2982,33.9036,34.1573,226892.0
2020-09-24 11:30:00,36.33,36.42,36.24,36.3,146293.0,34.1385,34.2231,34.0539,34.1103,146293.0
2020-09-24 11:40:00,36.31,36.38,36.23,36.29,118560.0,34.1197,34.1855,34.0445,34.1009,118560.0
2020-09-24 11:50:00,36.29,36.64,36.26,36.58,216990.0,34.1009,34.4298,34.0727,34.3734,216990.0
2020-09-24 12:00:00,36.59,36.77,36.59,36.69,240395.0,34.3828,34.5519,34.3828,34.4768,240395.0
2020-09-24 12:10:00,36.69,36.72,36.57,36.66,154209.0,34.4768,34.505,34.364,34.4486,154209.0
2020-09-24 12:20:00,36.68,36.71,36.54,36.59,132184.0,34.4674,34.4956,34.3358,34.3828,132184.0
2020-09-24 12:30:00,36.6,36.6,36.44,36.45,125826.0,34.3922,34.3922,34.2418,34.2512,125826.0
2020-09-24 12:40:00,36.44,36.5,36.41,36.5,96305.0,34.2418,34.2982,34.2137,34.2982,96305.0
2020-09-24 12:50:00,36.51,36.61,36.47,36.59,112527.0,34.3076,34.4016,34.27,34.3828,112527.0
2020-09-24 13:00:00,36.58,36.81,36.58,36.8,208086.0,34.3734,34.5895,34.3734,34.5801,208086.0
2020-09-24 13:10:00,36.8,37.1,36.8,36.97,300677.0,34.5801,34.862,34.5801,34.7399,300677.0
2020-09-24 13:20:00,36.97,37.28,36.97,37.18,239418.0,34.7399,35.0312,34.7399,34.9372,239418.0
2020-09-24 13:30:00,37.17,37.42,37.15,37.22,293621.0,34.9278,35.1627,34.909,34.9748,293621.0
2020-09-24 13:40:00,37.21,37.34,37.13,37.15,175141.0,34.9654,35.0876,34.8902,34.909,175141.0
2020-09-24 13:50:00,37.15,37.26,37.06,37.09,188087.0,34.909,35.0124,34.8244,34.8526,188087.0
2020-09-24 14:00:00,37.09,37.16,37.01,37.09,141995.0,34.8526,34.9184,34.7775,34.8526,141995.0
2020-09-24 14:10:00,37.08,37.16,36.92,36.94,185901.0,34.8432,34.9184,34.6929,34.7117,185901.0
2020-09-24 14:20:00,36.93,36.96,36.83,36.86,166068.0,34.7023,34.7305,34.6083,34.6365,166068.0
2020-09-24 14:30:00,36.86,36.99,36.85,36.95,125217.0,34.6365,34.7587,34.6271,34.7211,125217.0
2020-09-24 14:40:00,36.95,37.02,36.83,36.85,131077.0,34.7211,34.7869,34.6083,34.6271,131077.0
2020-09-24 14:50:00,36.85,36.89,36.75,36.82,195948.0,34.6271,34.6647,34.5331,34.5989,195948.0
2020-09-24 15:00:00,36.82,37.03,36.81,36.96,227732.0,34.5989,34.7963,34.5895,34.7305,227732.0
2020-09-24 15:10:00,36.96,37.06,36.87,36.87,194055.0,34.7305,34.8244,34.6459,34.6459,194055.0
2020-09-24 15:20:00,36.87,36.9,36.73,36.81,201198.0,34.6459,34.6741,34.5144,34.5895,201198.0
2020-09-24 15:30:00,36.8,36.92,36.77,36.9,178671.0,34.5801,34.6929,34.5519,34.6741,178671.0
2020-09-24 15:40:00,36.9,37.02,36.86,36.92,218534.0,34.6741,34.7869,34.6365,34.6929,218534.0
2020-09-24 15:50:00,36.91,36.98,36.86,36.86,450395.0,34.6835,34.7493,34.6365,34.6365,450395.0
2020-09-25 09:30:00,36.41,36.99,36.31,36.85,511884.0,34.2137,34.7587,34.1197,34.6271,511884.0
2020-09-25 09:40:00,36.83,36.89,36.54,36.72,286883.0,34.6083,34.6647,34.3358,34.505,286883.0
2020-09-25 09:50:00,36.71,36.82,36.61,36.79,413615.0,34.4956,34.5989,34.4016,34.5707,413615.0
2020-09-25 10:00:00,36.79,37.04,36.76,36.83,254539.0,34.5707,34.8057,34.5425,34.6083,254539.0
2020-09-25 10:10:00,36.83,36.95,36.61,36.88,261783.0,34.6083,34.7211,34.4016,34.6553,261783.0
2020-09-25 10:20:00,36.89,36.9,36.66,36.73,346503.0,34.6647,34.6741,34.4486,34.5144,346503.0
2020-09-25 10:30:00,36.72,36.73,36.51,36.69,221597.0,34.505,34.5144,34.3076,34.4768,221597.0
2020-09-25 10:40:00,36.7,36.84,36.66,36.82,240637.0,34.4862,34.6177,34.4486,34.5989,240637.0
2020-09-25 10:50:00,36.83,36.83,36.69,36.73,107789.0,34.6083,34.6083,34.4768,34.5144,107789.0
2020-09-25 11:00:00,36.74,36.79,36.62,36.69,75960.0,34.5237,34.5707,34.411,34.4768,75960.0
2020-09-25 11:10:00,36.68,36.81,36.68,36.79,120109.0,34.4674,34.5895,34.4674,34.5707,120109.0
2020-09-25 11:20:00,36.79,36.82,36.73,36.75,90591.0,34.5707,34.5989,34.5144,34.5331,90591.0
2020-09-25 11:30:00,36.75,36.97,36.73,36.82,135262.0,34.5331,34.7399,34.5144,34.5989,135262.0
2020-09-25 11:40:00,36.82,36.83,36.63,36.66,144111.0,34.5989,34.6083,34.4204,34.4486,144111.0
2020-09-25 11:50:00,36.67,36.73,36.61,36.63,77191.0,34.458,34.5144,34.4016,34.4204,77191.0
2020-09-25 12:00:00,36.63,36.81,36.62,36.8,124058.0,34.4204,34.5895,34.411,34.5801,124058.0
2020-09-25 12:10:00,36.8,36.81,36.74,36.76,90780.0,34.5801,34.5895,34.5237,34.5425,90780.0
2020-09-25 12:20:00,36.76,36.81,36.71,36.75,80187.0,34.5425,34.5895,34.4956,34.5331,80187.0
2020-09-25 12:30:00,36.75,37.08,36.74,37.02,263918.0,34.5331,34.8432,34.5237,34.7869,263918.0
2020-09-25 12:40:00,37.02,37.06,36.96,36.97,155433.0,34.7869,34.8244,34.7305,34.7399,155433.0
2020-09-25 12:50:00,36.97,37.05,36.94,37.02,110567.0,34.7399,34.815,34.7117,34.7869,110567.0
2020-09-25 13:00:00,37.02,37.02,36.95,36.97,180525.0,34.7869,34.7869,34.7211,34.7399,180525.0
2020-09-25 13:10:00,36.97,36.98,36.89,36.91,182599.0,34.7399,34.7493,34.6647,34.6835,182599.0
2020-09-25 13:20:00,36.91,37.01,36.9,36.97,257360.0,34.6835,34.7775,34.6741,34.7399,257360.0
2020-09-25 13:30:00,36.97,36.98,36.88,36.91,202798.0,34.7399,34.7493,34.6553,34.6835,202798.0
2020-09-25 13:40:00,36.91,36.92,36.88,36.9,187085.0,34.6835,34.6929,34.6553,34.6741,187085.0
2020-09-25 13:50:00,36.9,37.0,36.87,36.98,105373.0,34.6741,34.7681,34.6459,34.7493,105373.0
2020-09-25 14:00:00,36.98,37.08,36.97,37.01,115096.0,34.7493,34.8432,34.7399,34.7775,115096.0
2020-09-25 14:10:00,37.01,37.02,36.96,36.98,102078.0,34.7775,34.7869,34.7305,34.7493,102078.0
2020-09-25 14:20:00,36.98,37.1,36.93,37.09,194644.0,34.7493,34.862,34.7023,34.8526,194644.0
2020-09-25 14:30:00,37.1,37.12,37.02,37.06,213666.0,34.862,34.8808,34.7869,34.8244,213666.0
2020-09-25 14:40:00,37.05,37.11,36.93,37.1,219494.0,34.815,34.8714,34.7023,34.862,219494.0
2020-09-25 14:50:00,37.11,37.14,37.07,37.09,123571.0,34.8714,34.8996,34.8338,34.8526,123571.0
2020-09-25 15:00:00,37.09,37.18,37.08,37.17,131345.0,34.8526,34.9372,34.8432,34.9278,131345.0
2020-09-25 15:10:00,37.18,37.25,37.16,37.24,123687.0,34.9372,35.003,34.9184,34.9936,123687.0
2020-09-25 15:20:00,37.24,37.28,37.19,37.24,150519.0,34.9936,35.0312,34.9466,34.9936,150519.0
2020-09-25 15:30:00,37.24,37.26,37.14,37.18,180236.0,34.9936,35.0124,34.8996,34.9372,180236.0
2020-09-25 15:40:00,37.18,37.22,37.14,37.22,220590.0,34.9372,34.9748,34.8996,34.9748,220590.0
2020-09-25 15:50:00,37.21,37.21,37.05,37.09,849517.0,34.9654,34.9654,34.815,34.8526,849517.0
2020-09-28 09:30:00,38.07,38.12,37.65,37.67,527695.0,35.7735,35.8205,35.3789,35.3976,527695.0
2020-09-28 09:40:00,37.67,38.03,37.57,37.98,294163.0,35.3976,35.7359,35.3037,35.6889,294163.0
2020-09-28 09:50:00,37.97,38.03,37.78,37.92,265322.0,35.6796,35.7359,35.501,35.6326,265322.0
2020-09-28 10:00:00,37.94,38.07,37.86,38.04,252595.0,35.6514,35.7735,35.5762,35.7453,252595.0
2020-09-28 10:10:00,38.04,38.2,38.0,38.17,262733.0,35.7453,35.8957,35.7077,35.8675,262733.0
2020-09-28 10:20:00,38.18,38.32,38.04,38.06,203631.0,35.8769,36.0084,35.7453,35.7641,203631.0
2020-09-28 10:30:00,38.06,38.18,37.91,37.95,202970.0,35.7641,35.8769,35.6232,35.6608,202970.0
2020-09-28 10:40:00,37.95,38.14,37.94,38.14,120992.0,35.6608,35.8393,35.6514,35.8393,120992.0
2020-09-28 10:50:00,38.14,38.27,38.1,38.25,125446.0,35.8393,35.9615,35.8017,35.9427,125446.0
2020-09-28 11:00:00,38.25,38.28,38.16,38.18,93153.0,35.9427,35.9709,35.8581,35.8769,93153.0
2020-09-28 11:10:00,38.21,38.35,38.2,38.32,170363.0,35.9051,36.0366,35.8957,36.0084,170363.0
2020-09-28 11:20:00,38.33,38.39,38.28,38.39,140389.0,36.0178,36.0742,35.9709,36.0742,140389.0
2020-09-28 11:30:00,38.38,38.5,38.36,38.5,198601.0,36.0648,36.1776,36.046,36.1776,198601.0
2020-09-28 11:40:00,38.5,38.52,38.43,38.47,169453.0,36.1776,36.1964,36.1118,36.1494,169453.0
2020-09-28 11:50:00,38.45,38.47,38.34,38.39,113349.0,36.1306,36.1494,36.0272,36.0742,113349.0
2020-09-28 12:00:00,38.38,38.45,38.35,38.44,67672.0,36.0648,36.1306,36.0366,36.1212,67672.0
2020-09-28 12:10:00,38.44,38.49,38.39,38.43,82964.0,36.1212,36.1682,36.0742,36.1118,82964.0
2020-09-28 12:20:00,38.43,38.65,38.4,38.62,353190.0,36.1118,36.3185,36.0836,36.2903,353190.0
2020-09-28 12:30:00,38.62,38.65,38.55,38.64,123167.0,36.2903,36.3185,36.2246,36.3091,123167.0
2020-09-28 12:40:00,38.64,38.79,38.64,38.79,176345.0,36.3091,36.4501,36.3091,36.4501,176345.0
2020-09-28 12:50:00,38.78,38.88,38.78,38.88,161947.0,36.4407,36.5347,36.4407,36.5347,161947.0
2020-09-28 13:00:00,38.88,38.94,38.81,38.85,122915.0,36.5347,36.591,36.4689,36.5065,122915.0
2020-09-28 13:10:00,38.85,39.11,38.85,39.01,392484.0,36.5065,36.7508,36.5065,36.6568,392484.0
2020-09-28 13:20:00,39.01,39.02,38.7,38.71,220438.0,36.6568,36.6662,36.3655,36.3749,220438.0
2020-09-28 13:30:00,38.71,38.74,38.51,38.53,245647.0,36.3749,36.4031,36.187,36.2058,245647.0
2020-09-28 13:40:00,38.53,38.53,38.4,38.48,144545.0,36.2058,36.2058,36.0836,36.1588,144545.0
2020-09-28 13:50:00,38.48,38.5,38.4,38.45,130927.0,36.1588,36.1776,36.0836,36.1306,130927.0
2020-09-28 14:00:00,38.45,38.59,38.4,38.59,161973.0,36.1306,36.2622,36.0836,36.2622,161973.0
2020-09-28 14:10:00,38.59,38.63,38.55,38.62,89455.0,36.2622,36.2997,36.2246,36.2903,89455.0
2020-09-28 14:20:00,38.62,38.65,38.5,38.51,89153.0,36.2903,36.3185,36.1776,36.187,89153.0
2020-09-28 14:30:00,38.51,38.63,38.5,38.63,112586.0,36.187,36.2997,36.1776,36.2997,112586.0
2020-09-28 14:40:00,38.63,38.74,38.59,38.71,122646.0,36.2997,36.4031,36.2622,36.3749,122646.0
2020-09-28 14:50:00,38.7,38.74,38.57,38.63,136940.0,36.3655,36.4031,36.2434,36.2997,136940.0
2020-09-28 15:00:00,38.63,38.66,38.5,38.51,111026.0,36.2997,36.3279,36.1776,36.187,111026.0
2020-09-28 15:10:00,38.52,38.59,38.44,38.48,240167.0,36.1964,36.2622,36.1212,36.1588,240167.0
2020-09-28 15:20:00,38.48,38.55,38.44,38.52,128851.0,36.1588,36.2246,36.1212,36.1964,128851.0
2020-09-28 15:30:00,38.52,38.53,38.38,38.41,219173.0,36.1964,36.2058,36.0648,36.093,219173.0
2020-09-28 15:40:00,38.4,38.49,38.36,38.38,164981.0,36.0836,36.1682,36.046,36.0648,164981.0
2020-09-28 15:50:00,38.38,38.4,38.2,38.24,538141.0,36.0648,36.0836,35.8957,35.9333,538141.0
2020-09-29 09:30:00,38.05,38.05,37.66,37.73,358671.0,35.7547,35.7547,35.3883,35.454,358671.0
2020-09-29 09:40:00,37.72,37.79,37.48,37.66,201933.0,35.4446,35.5104,35.2191,35.3883,201933.0
2020-09-29 09:50:00,37.66,37.82,37.5,37.64,199193.0,35.3883,35.5386,35.2379,35.3695,199193.0
2020-09-29 10:00:00,37.64,37.8,37.59,37.76,211482.0,35.3695,35.5198,35.3225,35.4822,211482.0
2020-09-29 10:10:00,37.77,37.97,37.74,37.84,125825.0,35.4916,35.6796,35.4634,35.5574,125825.0
2020-09-29 10:20:00,37.86,38.02,37.86,37.91,104497.0,35.5762,35.7265,35.5762,35.6232,104497.0
2020-09-29 10:30:00,37.91,37.94,37.66,37.66,106308.0,35.6232,35.6514,35.3883,35.3883,106308.0
2020-09-29 10:40:00,37.66,37.72,37.58,37.72,146726.0,35.3883,35.4446,35.3131,35.4446,146726.0
2020-09-29 10:50:00,37.72,37.76,37.44,37.47,179418.0,35.4446,35.4822,35.1815,35.2097,179418.0
2020-09-29 11:00:00,37.49,37.51,37.3,37.36,117589.0,35.2285,35.2473,35.05,35.1063,117589.0
2020-09-29 11:10:00,37.36,37.54,37.28,37.54,106036.0,35.1063,35.2755,35.0312,35.2755,106036.0
2020-09-29 11:20:00,37.53,37.54,37.42,37.43,92438.0,35.2661,35.2755,35.1627,35.1721,92438.0
2020-09-29 11:30:00,37.43,37.52,37.39,37.5,83547.0,35.1721,35.2567,35.1345,35.2379,83547.0
2020-09-29 11:40:00,37.5,37.51,37.23,37.27,135607.0,35.2379,35.2473,34.9842,35.0218,135607.0
2020-09-29 11:50:00,37.27,37.36,37.23,37.26,84017.0,35.0218,35.1063,34.9842,35.0124,84017.0
2020-09-29 12:00:00,37.26,37.29,37.19,37.27,82441.0,35.0124,35.0406,34.9466,35.0218,82441.0
2020-09-29 12:10:00,37.27,37.33,37.23,37.33,69255.0,35.0218,35.0782,34.9842,35.0782,69255.0
2020-09-29 12:20:00,37.31,37.44,37.28,37.41,78131.0,35.0594,35.1815,35.0312,35.1533,78131.0
2020-09-29 12:30:00,37.41,37.51,37.36,37.51,76810.0,35.1533,35.2473,35.1063,35.2473,76810.0
2020-09-29 12:40:00,37.51,37.51,37.39,37.48,110682.0,35.2473,35.2473,35.1345,35.2191,110682.0
2020-09-29 12:50:00,37.48,37.54,37.46,37.52,46433.0,35.2191,35.2755,35.2003,35.2567,46433.0
2020-09-29 13:00:00,37.52,37.58,37.32,37.34,95953.0,35.2567,35.3131,35.0688,35.0876,95953.0
2020-09-29 13:10:00,37.34,37.45,37.32,37.45,90421.0,35.0876,35.1909,35.0688,35.1909,90421.0
2020-09-29 13:20:00,37.44,37.52,37.42,37.51,53385.0,35.1815,35.2567,35.1627,35.2473,53385.0
2020-09-29 13:30:00,37.53,37.58,37.47,37.54,68975.0,35.2661,35.3131,35.2097,35.2755,68975.0
2020-09-29 13:40:00,37.55,37.57,37.48,37.54,29930.0,35.2849,35.3037,35.2191,35.2755,29930.0
2020-09-29 13:50:00,37.54,37.66,37.53,37.59,65250.0,35.2755,35.3883,35.2661,35.3225,65250.0
2020-09-29 14:00:00,37.6,37.64,37.52,37.54,47205.0,35.3319,35.3695,35.2567,35.2755,47205.0
2020-09-29 14:10:00,37.54,37.69,37.54,37.68,44754.0,35.2755,35.4164,35.2755,35.407,44754.0
2020-09-29 14:20:00,37.67,37.79,37.63,37.75,145371.0,35.3976,35.5104,35.3601,35.4728,145371.0
2020-09-29 14:30:00,37.74,37.77,37.64,37.67,84740.0,35.4634,35.4916,35.3695,35.3976,84740.0
2020-09-29 14:40:00,37.67,37.67,37.53,37.56,87711.0,35.3976,35.3976,35.2661,35.2943,87711.0
2020-09-29 14:50:00,37.56,37.6,37.53,37.54,73889.0,35.2943,35.3319,35.2661,35.2755,73889.0
2020-09-29 15:00:00,37.55,37.59,37.51,37.56,46641.0,35.2849,35.3225,35.2473,35.2943,46641.0
2020-09-29 15:10:00,37.57,37.73,37.56,37.7,62482.0,35.3037,35.454,35.2943,35.4258,62482.0
2020-09-29 15:20:00,37.71,37.71,37.61,37.64,63615.0,35.4352,35.4352,35.3413,35.3695,63615.0
2020-09-29 15:30:00,37.63,37.7,37.55,37.57,91435.0,35.3601,35.4258,35.2849,35.3037,91435.0
2020-09-29 15:40:00,37.57,37.67,37.55,37.65,110853.0,35.3037,35.3976,35.2849,35.3789,110853.0
2020-09-29 15:50:00,37.65,37.74,37.59,37.61,395214.0,35.3789,35.4634,35.3225,35.3413,395214.0
2020-09-30 09:30:00,38.33,38.82,38.24,38.68,534782.0,36.0178,36.4783,35.9333,36.3467,534782.0
2020-09-30 09:40:00,38.69,38.9,38.59,38.84,258057.0,36.3561,36.5535,36.2622,36.4971,258057.0
2020-09-30 09:50:00,38.85,38.91,38.72,38.77,301866.0,36.5065,36.5628,36.3843,36.4313,301866.0
2020-09-30 10:00:00,38.76,39.08,38.68,38.7,524472.0,36.4219,36.7226,36.3467,36.3655,524472.0
2020-09-30 10:10:00,38.73,38.8,38.31,38.46,433820.0,36.3937,36.4595,35.999,36.14,433820.0
2020-09-30 10:20:00,38.48,38.59,38.43,38.54,167714.0,36.1588,36.2622,36.1118,36.2152,167714.0
2020-09-30 10:30:00,38.55,38.67,38.46,38.64,189620.0,36.2246,36.3373,36.14,36.3091,189620.0
2020-09-30 10:40:00,38.65,38.72,38.59,38.61,178803.0,36.3185,36.3843,36.2622,36.2809,178803.0
2020-09-30 10:50:00,38.61,38.69,38.42,38.43,197092.0,36.2809,36.3561,36.1024,36.1118,197092.0
2020-09-30 11:00:00,38.43,38.43,38.18,38.22,219550.0,36.1118,36.1118,35.8769,35.9145,219550.0
2020-09-30 11:10:00,38.23,38.25,38.04,38.05,168873.0,35.9239,35.9427,35.7453,35.7547,168873.0
2020-09-30 11:20:00,38.05,38.11,37.98,38.02,171809.0,35.7547,35.8111,35.6889,35.7265,171809.0
2020-09-30 11:30:00,38.02,38.12,38.01,38.04,137495.0,35.7265,35.8205,35.7171,35.7453,137495.0
2020-09-30 11:40:00,38.06,38.15,38.02,38.13,87655.0,35.7641,35.8487,35.7265,35.8299,87655.0
2020-09-30 11:50:00,38.12,38.12,38.0,38.05,94111.0,35.8205,35.8205,35.7077,35.7547,94111.0
2020-09-30 12:00:00,38.05,38.08,38.0,38.01,77845.0,35.7547,35.7829,35.7077,35.7171,77845.0
2020-09-30 12:10:00,38.0,38.0,37.81,37.86,204301.0,35.7077,35.7077,35.5292,35.5762,204301.0
2020-09-30 12:20:00,37.85,37.99,37.85,37.95,250288.0,35.5668,35.6983,35.5668,35.6608,250288.0
2020-09-30 12:30:00,37.95,37.98,37.83,37.95,123835.0,35.6608,35.6889,35.548,35.6608,123835.0
2020-09-30 12:40:00,37.95,37.97,37.86,37.96,100132.0,35.6608,35.6796,35.5762,35.6702,100132.0
2020-09-30 12:50:00,37.97,38.14,37.91,38.12,150738.0,35.6796,35.8393,35.6232,35.8205,150738.0
2020-09-30 13:00:00,38.11,38.11,37.94,37.96,135225.0,35.8111,35.8111,35.6514,35.6702,135225.0
2020-09-30 13:10:00,37.97,38.06,37.95,38.04,96959.0,35.6796,35.7641,35.6608,35.7453,96959.0
2020-09-30 13:20:00,38.03,38.11,38.03,38.09,68309.0,35.7359,35.8111,35.7359,35.7923,68309.0
2020-09-30 13:30:00,38.08,38.18,38.02,38.03,108448.0,35.7829,35.8769,35.7265,35.7359,108448.0
2020-09-30 13:40:00,38.04,38.09,37.95,37.95,85680.0,35.7453,35.7923,35.6608,35.6608,85680.0
2020-09-30 13:50:00,37.96,38.0,37.85,37.91,92752.0,35.6702,35.7077,35.5668,35.6232,92752.0
2020-09-30 14:00:00,37.91,37.96,37.85,37.95,75680.0,35.6232,35.6702,35.5668,35.6608,75680.0
2020-09-30 14:10:00,37.96,37.99,37.89,37.97,101621.0,35.6702,35.6983,35.6044,35.6796,101621.0
2020-09-30 14:20:00,37.97,38.03,37.73,37.78,540921.0,35.6796,35.7359,35.454,35.501,540921.0
2020-09-30 14:30:00,37.76,37.84,37.55,37.56,220314.0,35.4822,35.5574,35.2849,35.2943,220314.0
2020-09-30 14:40:00,37.56,37.59,37.4,37.43,261648.0,35.2943,35.3225,35.1439,35.1721,261648.0
2020-09-30 14:50:00,37.43,37.77,37.41,37.76,185490.0,35.1721,35.4916,35.1533,35.4822,185490.0
2020-09-30 15:00:00,37.77,37.84,37.59,37.66,186908.0,35.4916,35.5574,35.3225,35.3883,186908.0
2020-09-30 15:10:00,37.66,37.67,37.49,37.51,221885.0,35.3883,35.3976,35.2285,35.2473,221885.0
2020-09-30 15:20:00,37.51,37.63,37.49,37.6,154741.0,35.2473,35.3601,35.2285,35.3319,154741.0
2020-09-30 15:30:00,37.6,37.62,37.45,37.47,187984.0,35.3319,35.3507,35.1909,35.2097,187984.0
2020-09-30 15:40:00,37.47,37.55,37.44,37.53,251505.0,35.2097,35.2849,35.1815,35.2661,251505.0
2020-09-30 15:50:00,37.53,37.62,37.48,37.49,564223.0,35.2661,35.3507,35.2191,35.2285,564223.0
2020-10-01 09:30:00,37.96,38.26,37.58,38.15,460858.0,35.6702,35.9521,35.3131,35.8487,460858.0
2020-10-01 09:40:00,38.18,38.23,37.85,37.94,226190.0,35.8769,35.9239,35.5668,35.6514,226190.0
2020-10-01 09:50:00,37.93,37.97,37.72,37.73,174855.0,35.642,35.6796,35.4446,35.454,174855.0
2020-10-01 10:00:00,37.71,37.74,37.5,37.65,182376.0,35.4352,35.4634,35.2379,35.3789,182376.0
2020-10-01 10:10:00,37.67,38.0,37.64,37.92,246185.0,35.3976,35.7077,35.3695,35.6326,246185.0
2020-10-01 10:20:00,37.95,38.15,37.95,38.13,243485.0,35.6608,35.8487,35.6608,35.8299,243485.0
2020-10-01 10:30:00,38.13,38.22,38.02,38.09,165932.0,35.8299,35.9145,35.7265,35.7923,165932.0
2020-10-01 10:40:00,38.09,38.11,37.93,37.97,109578.0,35.7923,35.8111,35.642,35.6796,109578.0
2020-10-01 10:50:00,37.97,38.02,37.9,37.98,107602.0,35.6796,35.7265,35.6138,35.6889,107602.0
2020-10-01 11:00:00,37.99,38.04,37.91,37.95,99974.0,35.6983,35.7453,35.6232,35.6608,99974.0
2020-10-01 11:10:00,37.96,38.1,37.92,38.03,104528.0,35.6702,35.8017,35.6326,35.7359,104528.0
2020-10-01 11:20:00,38.02,38.15,38.02,38.05,108136.0,35.7265,35.8487,35.7265,35.7547,108136.0
2020-10-01 11:30:00,38.06,38.07,37.95,37.97,94289.0,35.7641,35.7735,35.6608,35.6796,94289.0
2020-10-01 11:40:00,37.96,38.0,37.89,37.91,113707.0,35.6702,35.7077,35.6044,35.6232,113707.0
2020-10-01 11:50:00,37.91,37.94,37.82,37.89,273454.0,35.6232,35.6514,35.5386,35.6044,273454.0
2020-10-01 12:00:00,37.89,37.91,37.83,37.84,71424.0,35.6044,35.6232,35.548,35.5574,71424.0
2020-10-01 12:10:00,37.85,37.85,37.7,37.72,116359.0,35.5668,35.5668,35.4258,35.4446,116359.0
2020-10-01 12:20:00,37.72,37.75,37.61,37.64,176026.0,35.4446,35.4728,35.3413,35.3695,176026.0
2020-10-01 12:30:00,37.64,37.69,37.52,37.61,170511.0,35.3695,35.4164,35.2567,35.3413,170511.0
2020-10-01 12:40:00,37.61,37.77,37.59,37.74,98443.0,35.3413,35.4916,35.3225,35.4634,98443.0
2020-10-01 12:50:00,37.74,37.84,37.74,37.76,134368.0,35.4634,35.5574,35.4634,35.4822,134368.0
2020-10-01 13:00:00,37.77,37.9,37.76,37.88,178795.0,35.4916,35.6138,35.4822,35.595,178795.0
2020-10-01 13:10:00,37.88,37.92,37.82,37.82,104568.0,35.595,35.6326,35.5386,35.5386,104568.0
2020-10-01 13:20:00,37.83,37.88,37.78,37.8,121360.0,35.548,35.595,35.501,35.5198,121360.0
2020-10-01 13:30:00,37.81,37.9,37.78,37.87,102245.0,35.5292,35.6138,35.501,35.5856,102245.0
2020-10-01 13:40:00,37.87,37.9,37.74,37.75,127398.0,35.5856,35.6138,35.4634,35.4728,127398.0
2020-10-01 13:50:00,37.75,37.82,37.63,37.7,286817.0,35.4728,35.5386,35.3601,35.4258,286817.0
2020-10-01 14:00:00,37.72,37.75,37.43,37.49,261586.0,35.4446,35.4728,35.1721,35.2285,261586.0
2020-10-01 14:10:00,37.47,37.52,37.39,37.45,122114.0,35.2097,35.2567,35.1345,35.1909,122114.0
2020-10-01 14:20:00,37.45,37.67,37.45,37.63,121071.0,35.1909,35.3976,35.1909,35.3601,121071.0
2020-10-01 14:30:00,37.63,37.69,37.5,37.54,184751.0,35.3601,35.4164,35.2379,35.2755,184751.0
2020-10-01 14:40:00,37.53,37.57,37.43,37.47,148751.0,35.2661,35.3037,35.1721,35.2097,148751.0
2020-10-01 14:50:00,37.48,37.58,37.48,37.5,218650.0,35.2191,35.3131,35.2191,35.2379,218650.0
2020-10-01 15:00:00,37.5,37.68,37.49,37.67,130167.0,35.2379,35.407,35.2285,35.3976,130167.0
2020-10-01 15:10:00,37.67,37.76,37.62,37.63,197490.0,35.3976,35.4822,35.3507,35.3601,197490.0
2020-10-01 15:20:00,37.63,37.65,37.56,37.64,81396.0,35.3601,35.3789,35.2943,35.3695,81396.0
2020-10-01 15:30:00,37.63,37.76,37.62,37.73,98559.0,35.3601,35.4822,35.3507,35.454,98559.0
2020-10-01 15:40:00,37.74,37.75,37.62,37.69,134426.0,35.4634,35.4728,35.3507,35.4164,134426.0
2020-10-01 15:50:00,37.69,37.95,37.69,37.93,608702.0,35.4164,35.6608,35.4164,35.642,608702.0
2020-10-02 09:30:00,36.14,37.03,36.05,36.9,765686.0,33.9599,34.7963,33.8754,34.6741,765686.0
2020-10-02 09:40:00,36.9,36.98,36.66,36.8,437695.0,34.6741,34.7493,34.4486,34.5801,437695.0
2020-10-02 09:50:00,36.81,36.92,36.69,36.78,246367.0,34.5895,34.6929,34.4768,34.5613,246367.0
2020-10-02 10:00:00,36.79,37.15,36.79,37.05,340853.0,34.5707,34.909,34.5707,34.815,340853.0
2020-10-02 10:10:00,37.06,37.27,37.05,37.2,211927.0,34.8244,35.0218,34.815,34.956,211927.0
2020-10-02 10:20:00,37.2,37.38,37.14,37.31,134934.0,34.956,35.1251,34.8996,35.0594,134934.0
2020-10-02 10:30:00,37.31,37.42,37.2,37.32,201898.0,35.0594,35.1627,34.956,35.0688,201898.0
2020-10-02 10:40:00,37.31,37.32,37.11,37.27,123220.0,35.0594,35.0688,34.8714,35.0218,123220.0
2020-10-02 10:50:00,37.26,37.42,37.26,37.39,196289.0,35.0124,35.1627,35.0124,35.1345,196289.0
2020-10-02 11:00:00,37.38,37.5,37.37,37.46,116279.0,35.1251,35.2379,35.1157,35.2003,116279.0
2020-10-02 11:10:00,37.47,37.52,37.38,37.5,96278.0,35.2097,35.2567,35.1251,35.2379,96278.0
2020-10-02 11:20:00,37.49,37.64,37.4,37.64,119344.0,35.2285,35.3695,35.1439,35.3695,119344.0
2020-10-02 11:30:00,37.64,37.72,37.55,37.69,194175.0,35.3695,35.4446,35.2849,35.4164,194175.0
2020-10-02 11:40:00,37.69,37.74,37.58,37.67,153229.0,35.4164,35.4634,35.3131,35.3976,153229.0
2020-10-02 11:50:00,37.67,37.67,37.47,37.5,118743.0,35.3976,35.3976,35.2097,35.2379,118743.0
2020-10-02 12:00:00,37.5,38.5,37.48,38.41,753742.0,35.2379,36.1776,35.2191,36.093,753742.0
2020-10-02 12:10:00,38.39,39.26,38.25,39.26,1100779.0,36.0742,36.8917,35.9427,36.8917,1100779.0
2020-10-02 12:20:00,39.27,39.32,38.8,38.88,906091.0,36.9011,36.9481,36.4595,36.5347,906091.0
2020-10-02 12:30:00,38.88,38.98,38.72,38.98,326757.0,36.5347,36.6286,36.3843,36.6286,326757.0
2020-10-02 12:40:00,38.94,38.95,38.56,38.63,371260.0,36.591,36.6004,36.234,36.2997,371260.0
2020-10-02 12:50:00,38.64,38.72,38.53,38.6,179080.0,36.3091,36.3843,36.2058,36.2715,179080.0
2020-10-02 13:00:00,38.61,38.65,38.47,38.56,118279.0,36.2809,36.3185,36.1494,36.234,118279.0
2020-10-02 13:10:00,38.57,38.72,38.53,38.6,131199.0,36.2434,36.3843,36.2058,36.2715,131199.0
2020-10-02 13:20:00,38.59,38.75,38.56,38.56,108723.0,36.2622,36.4125,36.234,36.234,108723.0
2020-10-02 13:30:00,38.58,38.73,38.51,38.69,115582.0,36.2528,36.3937,36.187,36.3561,115582.0
2020-10-02 13:40:00,38.69,38.71,38.32,38.38,242728.0,36.3561,36.3749,36.0084,36.0648,242728.0
2020-10-02 13:50:00,38.37,38.46,38.23,38.35,210614.0,36.0554,36.14,35.9239,36.0366,210614.0
2020-10-02 14:00:00,38.34,38.59,38.33,38.51,100718.0,36.0272,36.2622,36.0178,36.187,100718.0
2020-10-02 14:10:00,38.52,38.68,38.49,38.59,101353.0,36.1964,36.3467,36.1682,36.2622,101353.0
2020-10-02 14:20:00,38.59,38.69,38.54,38.59,98347.0,36.2622,36.3561,36.2152,36.2622,98347.0
2020-10-02 14:30:00,38.59,38.64,38.53,38.57,104303.0,36.2622,36.3091,36.2058,36.2434,104303.0
2020-10-02 14:40:00,38.58,38.69,38.53,38.64,107329.0,36.2528,36.3561,36.2058,36.3091,107329.0
2020-10-02 14:50:00,38.64,38.67,38.56,38.62,91163.0,36.3091,36.3373,36.234,36.2903,91163.0
2020-10-02 15:00:00,38.61,38.66,38.56,38.6,134322.0,36.2809,36.3279,36.234,36.2715,134322.0
2020-10-02 15:10:00,38.61,38.73,38.54,38.68,195358.0,36.2809,36.3937,36.2152,36.3467,195358.0
2020-10-02 15:20:00,38.68,38.73,38.63,38.66,170778.0,36.3467,36.3937,36.2997,36.3279,170778.0
2020-10-02 15:30:00,38.66,38.79,38.64,38.76,276628.0,36.3279,36.4501,36.3091,36.4219,276628.0
2020-10-02 15:40:00,38.76,38.78,38.63,38.72,257186.0,36.4219,36.4407,36.2997,36.3843,257186.0
2020-10-02 15:50:00,38.71,38.81,38.61,38.74,476055.0,36.3749,36.4689,36.2809,36.4031,476055.0
2020-10-05 09:30:00,39.16,39.24,38.57,38.75,545591.0,36.7978,36.8729,36.2434,36.4125,545591.0
2020-10-05 09:40:00,38.76,38.89,38.56,38.59,290232.0,36.4219,36.5441,36.234,36.2622,290232.0
2020-10-05 09:50:00,38.6,38.68,38.33,38.45,439328.0,36.2715,36.3467,36.0178,36.1306,439328.0
2020-10-05 10:00:00,38.46,38.51,38.17,38.49,597997.0,36.14,36.187,35.8675,36.1682,597997.0
2020-10-05 10:10:00,38.49,38.53,38.36,38.51,333787.0,36.1682,36.2058,36.046,36.187,333787.0
2020-10-05 10:20:00,38.51,38.54,38.37,38.38,171796.0,36.187,36.2152,36.0554,36.0648,171796.0
2020-10-05 10:30:00,38.39,38.47,38.27,38.39,199863.0,36.0742,36.1494,35.9615,36.0742,199863.0
2020-10-05 10:40:00,38.39,38.59,38.35,38.57,102860.0,36.0742,36.2622,36.0366,36.2434,102860.0
2020-10-05 10:50:00,38.57,38.61,38.49,38.51,103012.0,36.2434,36.2809,36.1682,36.187,103012.0
2020-10-05 11:00:00,38.51,38.65,38.47,38.53,148223.0,36.187,36.3185,36.1494,36.2058,148223.0
2020-10-05 11:10:00,38.54,38.67,38.5,38.62,174934.0,36.2152,36.3373,36.1776,36.2903,174934.0
2020-10-05 11:20:00,38.61,38.64,38.33,38.34,311207.0,36.2809,36.3091,36.0178,36.0272,311207.0
2020-10-05 11:30:00,38.35,38.45,38.29,38.31,184740.0,36.0366,36.1306,35.9802,35.999,184740.0
2020-10-05 11:40:00,38.31,38.51,38.29,38.46,233534.0,35.999,36.187,35.9802,36.14,233534.0
2020-10-05 11:50:00,38.46,38.51,38.43,38.46,68017.0,36.14,36.187,36.1118,36.14,68017.0
2020-10-05 12:00:00,38.46,38.51,38.39,38.45,90806.0,36.14,36.187,36.0742,36.1306,90806.0
2020-10-05 12:10:00,38.46,38.5,38.43,38.47,83817.0,36.14,36.1776,36.1118,36.1494,83817.0
2020-10-05 12:20:00,38.48,38.52,38.47,38.47,91027.0,36.1588,36.1964,36.1494,36.1494,91027.0
2020-10-05 12:30:00,38.49,38.51,38.47,38.48,92666.0,36.1682,36.187,36.1494,36.1588,92666.0
2020-10-05 12:40:00,38.48,38.56,38.44,38.45,123184.0,36.1588,36.234,36.1212,36.1306,123184.0
2020-10-05 12:50:00,38.44,38.44,38.36,38.4,80182.0,36.1212,36.1212,36.046,36.0836,80182.0
2020-10-05 13:00:00,38.4,38.5,38.4,38.46,126560.0,36.0836,36.1776,36.0836,36.14,126560.0
2020-10-05 13:10:00,38.47,38.51,38.44,38.46,115102.0,36.1494,36.187,36.1212,36.14,115102.0
2020-10-05 13:20:00,38.47,38.5,38.43,38.5,146736.0,36.1494,36.1776,36.1118,36.1776,146736.0
2020-10-05 13:30:00,38.5,38.51,38.38,38.39,139207.0,36.1776,36.187,36.0648,36.0742,139207.0
2020-10-05 13:40:00,38.39,38.46,38.32,38.34,122651.0,36.0742,36.14,36.0084,36.0272,122651.0
2020-10-05 13:50:00,38.34,38.37,38.24,38.26,191247.0,36.0272,36.0554,35.9333,35.9521,191247.0
2020-10-05 14:00:00,38.25,38.32,38.22,38.32,91063.0,35.9427,36.0084,35.9145,36.0084,91063.0
2020-10-05 14:10:00,38.32,38.42,38.29,38.4,91299.0,36.0084,36.1024,35.9802,36.0836,91299.0
2020-10-05 14:20:00,38.39,38.45,38.36,38.41,96751.0,36.0742,36.1306,36.046,36.093,96751.0
2020-10-05 14:30:00,38.41,38.48,38.41,38.41,147132.0,36.093,36.1588,36.093,36.093,147132.0
2020-10-05 14:40:00,38.41,38.46,38.33,38.37,241246.0,36.093,36.14,36.0178,36.0554,241246.0
2020-10-05 14:50:00,38.38,38.55,38.37,38.5,426171.0,36.0648,36.2246,36.0554,36.1776,426171.0
2020-10-05 15:00:00,38.5,38.55,38.44,38.55,233332.0,36.1776,36.2246,36.1212,36.2246,233332.0
2020-10-05 15:10:00,38.56,38.66,38.55,38.6,219001.0,36.234,36.3279,36.2246,36.2715,219001.0
2020-10-05 15:20:00,38.6,38.63,38.53,38.59,124754.0,36.2715,36.2997,36.2058,36.2622,124754.0
2020-10-05 15:30:00,38.59,38.59,38.49,38.55,168063.0,36.2622,36.2622,36.1682,36.2246,168063.0
2020-10-05 15:40:00,38.55,38.56,38.47,38.49,192080.0,36.2246,36.234,36.1494,36.1682,192080.0
2020-10-05 15:50:00,38.48,38.54,38.45,38.49,408590.0,36.1588,36.2152,36.1306,36.1682,408590.0
2020-10-06 09:30:00,38.97,39.06,38.66,38.72,730878.0,36.6192,36.7038,36.3279,36.3843,730878.0
2020-10-06 09:40:00,38.74,38.89,38.63,38.86,346716.0,36.4031,36.5441,36.2997,36.5159,346716.0
2020-10-06 09:50:00,38.86,38.94,38.61,38.64,215242.0,36.5159,36.591,36.2809,36.3091,215242.0
2020-10-06 10:00:00,38.64,38.92,38.62,38.79,333717.0,36.3091,36.5722,36.2903,36.4501,333717.0
2020-10-06 10:10:00,38.78,38.84,38.68,38.73,144902.0,36.4407,36.4971,36.3467,36.3937,144902.0
2020-10-06 10:20:00,38.74,38.95,38.74,38.95,236791.0,36.4031,36.6004,36.4031,36.6004,236791.0
2020-10-06 10:30:00,38.94,38.97,38.79,38.91,191838.0,36.591,36.6192,36.4501,36.5628,191838.0
2020-10-06 10:40:00,38.92,38.96,38.73,38.85,140857.0,36.5722,36.6098,36.3937,36.5065,140857.0
2020-10-06 10:50:00,38.83,39.02,38.83,38.98,117015.0,36.4877,36.6662,36.4877,36.6286,117015.0
2020-10-06 11:00:00,38.98,39.07,38.93,38.95,172983.0,36.6286,36.7132,36.5816,36.6004,172983.0
2020-10-06 11:10:00,38.94,38.99,38.71,38.75,242054.0,36.591,36.638,36.3749,36.4125,242054.0
2020-10-06 11:20:00,38.75,38.93,38.75,38.92,186970.0,36.4125,36.5816,36.4125,36.5722,186970.0
2020-10-06 11:30:00,38.91,39.03,38.89,38.97,118950.0,36.5628,36.6756,36.5441,36.6192,118950.0
2020-10-06 11:40:00,38.98,39.02,38.91,38.93,76277.0,36.6286,36.6662,36.5628,36.5816,76277.0
2020-10-06 11:50:00,38.93,38.98,38.89,38.95,83209.0,36.5816,36.6286,36.5441,36.6004,83209.0
2020-10-06 12:00:00,38.95,38.98,38.81,38.85,128309.0,36.6004,36.6286,36.4689,36.5065,128309.0
2020-10-06 12:10:00,38.86,38.96,38.79,38.96,88072.0,36.5159,36.6098,36.4501,36.6098,88072.0
2020-10-06 12:20:00,38.95,39.0,38.92,38.97,87004.0,36.6004,36.6474,36.5722,36.6192,87004.0
2020-10-06 12:30:00,38.98,38.98,38.91,38.96,56228.0,36.6286,36.6286,36.5628,36.6098,56228.0
2020-10-06 12:40:00,38.96,39.02,38.95,39.01,66813.0,36.6098,36.6662,36.6004,36.6568,66813.0
2020-10-06 12:50:00,39.01,39.17,39.0,39.17,164418.0,36.6568,36.8072,36.6474,36.8072,164418.0
2020-10-06 13:00:00,39.17,39.24,39.03,39.23,283045.0,36.8072,36.8729,36.6756,36.8635,283045.0
2020-10-06 13:10:00,39.22,39.25,39.13,39.18,128306.0,36.8541,36.8823,36.7696,36.8166,128306.0
2020-10-06 13:20:00,39.16,39.23,39.13,39.16,72494.0,36.7978,36.8635,36.7696,36.7978,72494.0
2020-10-06 13:30:00,39.16,39.24,39.16,39.16,91183.0,36.7978,36.8729,36.7978,36.7978,91183.0
2020-10-06 13:40:00,39.16,39.21,39.09,39.09,61981.0,36.7978,36.8448,36.732,36.732,61981.0
2020-10-06 13:50:00,39.1,39.17,39.09,39.12,37445.0,36.7414,36.8072,36.732,36.7602,37445.0
2020-10-06 14:00:00,39.13,39.15,39.08,39.11,45137.0,36.7696,36.7884,36.7226,36.7508,45137.0
2020-10-06 14:10:00,39.11,39.26,39.08,39.26,143533.0,36.7508,36.8917,36.7226,36.8917,143533.0
2020-10-06 14:20:00,39.26,39.3,39.23,39.27,70233.0,36.8917,36.9293,36.8635,36.9011,70233.0
2020-10-06 14:30:00,39.27,39.34,39.25,39.32,68096.0,36.9011,36.9669,36.8823,36.9481,68096.0
2020-10-06 14:40:00,39.31,39.33,39.06,39.09,104810.0,36.9387,36.9575,36.7038,36.732,104810.0
2020-10-06 14:50:00,39.08,39.08,37.72,37.98,908843.0,36.7226,36.7226,35.4446,35.6889,908843.0
2020-10-06 15:00:00,37.97,37.97,37.55,37.75,435106.0,35.6796,35.6796,35.2849,35.4728,435106.0
2020-10-06 15:10:00,37.79,37.98,37.7,37.87,391094.0,35.5104,35.6889,35.4258,35.5856,391094.0
2020-10-06 15:20:00,37.88,37.95,37.75,37.89,228308.0,35.595,35.6608,35.4728,35.6044,228308.0
2020-10-06 15:30:00,37.89,38.09,37.83,37.91,247011.0,35.6044,35.7923,35.548,35.6232,247011.0
2020-10-06 15:40:00,37.91,37.93,37.65,37.77,479773.0,35.6232,35.642,35.3789,35.4916,479773.0
2020-10-06 15:50:00,37.77,37.77,37.53,37.57,709218.0,35.4916,35.4916,35.2661,35.3037,709218.0
2020-10-07 09:30:00,38.0,38.43,37.71,38.43,1020390.0,35.7077,36.1118,35.4352,36.1118,1020390.0
2020-10-07 09:40:00,38.41,38.71,38.36,38.43,465869.0,36.093,36.3749,36.046,36.1118,465869.0
2020-10-07 09:50:00,38.42,38.57,38.26,38.46,381358.0,36.1024,36.2434,35.9521,36.14,381358.0
2020-10-07 10:00:00,38.46,38.53,38.13,38.23,267521.0,36.14,36.2058,35.8299,35.9239,267521.0
2020-10-07 10:10:00,38.21,38.28,38.08,38.22,282177.0,35.9051,35.9709,35.7829,35.9145,282177.0
2020-10-07 10:20:00,38.21,38.35,38.15,38.26,264883.0,35.9051,36.0366,35.8487,35.9521,264883.0
2020-10-07 10:30:00,38.27,38.51,38.23,38.3,185596.0,35.9615,36.187,35.9239,35.9896,185596.0
2020-10-07 10:40:00,38.31,38.39,38.12,38.2,103704.0,35.999,36.0742,35.8205,35.8957,103704.0
2020-10-07 10:50:00,38.2,38.26,38.04,38.24,182501.0,35.8957,35.9521,35.7453,35.9333,182501.0
2020-10-07 11:00:00,38.24,38.43,38.2,38.34,113861.0,35.9333,36.1118,35.8957,36.0272,113861.0
2020-10-07 11:10:00,38.35,38.43,38.34,38.39,109791.0,36.0366,36.1118,36.0272,36.0742,109791.0
2020-10-07 11:20:00,38.39,38.4,38.26,38.32,82496.0,36.0742,36.0836,35.9521,36.0084,82496.0
2020-10-07 11:30:00,38.33,38.48,38.29,38.47,106893.0,36.0178,36.1588,35.9802,36.1494,106893.0
2020-10-07 11:40:00,38.47,38.55,38.47,38.51,142250.0,36.1494,36.2246,36.1494,36.187,142250.0
2020-10-07 11:50:00,38.51,38.55,38.48,38.48,62708.0,36.187,36.2246,36.1588,36.1588,62708.0
2020-10-07 12:00:00,38.48,38.5,38.43,38.44,66937.0,36.1588,36.1776,36.1118,36.1212,66937.0
2020-10-07 12:10:00,38.44,38.45,38.35,38.42,53573.0,36.1212,36.1306,36.0366,36.1024,53573.0
2020-10-07 12:20:00,38.41,38.45,38.3,38.36,89671.0,36.093,36.1306,35.9896,36.046,89671.0
2020-10-07 12:30:00,38.35,38.42,38.35,38.42,43927.0,36.0366,36.1024,36.0366,36.1024,43927.0
2020-10-07 12:40:00,38.42,38.44,38.35,38.38,85492.0,36.1024,36.1212,36.0366,36.0648,85492.0
2020-10-07 12:50:00,38.37,38.49,38.34,38.48,50753.0,36.0554,36.1682,36.0272,36.1588,50753.0
2020-10-07 13:00:00,38.48,38.6,38.47,38.59,120885.0,36.1588,36.2715,36.1494,36.2622,120885.0
2020-10-07 13:10:00,38.59,38.6,38.45,38.47,64027.0,36.2622,36.2715,36.1306,36.1494,64027.0
2020-10-07 13:20:00,38.48,38.57,38.48,38.56,89123.0,36.1588,36.2434,36.1588,36.234,89123.0
2020-10-07 13:30:00,38.56,38.59,38.55,38.57,68720.0,36.234,36.2622,36.2246,36.2434,68720.0
2020-10-07 13:40:00,38.57,38.68,38.54,38.67,206156.0,36.2434,36.3467,36.2152,36.3373,206156.0
2020-10-07 13:50:00,38.66,38.73,38.54,38.55,219762.0,36.3279,36.3937,36.2152,36.2246,219762.0
2020-10-07 14:00:00,38.55,38.62,38.52,38.54,100377.0,36.2246,36.2903,36.1964,36.2152,100377.0
2020-10-07 14:10:00,38.54,38.59,38.51,38.55,117463.0,36.2152,36.2622,36.187,36.2246,117463.0
2020-10-07 14:20:00,38.55,38.62,38.53,38.55,200515.0,36.2246,36.2903,36.2058,36.2246,200515.0
2020-10-07 14:30:00,38.55,38.68,38.54,38.61,183471.0,36.2246,36.3467,36.2152,36.2809,183471.0
2020-10-07 14:40:00,38.62,38.65,38.55,38.62,148586.0,36.2903,36.3185,36.2246,36.2903,148586.0
2020-10-07 14:50:00,38.61,38.68,38.6,38.66,103450.0,36.2809,36.3467,36.2715,36.3279,103450.0
2020-10-07 15:00:00,38.67,38.72,38.64,38.7,118605.0,36.3373,36.3843,36.3091,36.3655,118605.0
2020-10-07 15:10:00,38.7,38.74,38.66,38.69,124365.0,36.3655,36.4031,36.3279,36.3561,124365.0
2020-10-07 15:20:00,38.68,38.73,38.66,38.7,109494.0,36.3467,36.3937,36.3279,36.3655,109494.0
2020-10-07 15:30:00,38.7,38.7,38.57,38.62,155734.0,36.3655,36.3655,36.2434,36.2903,155734.0
2020-10-07 15:40:00,38.61,38.64,38.53,38.58,169597.0,36.2809,36.3091,36.2058,36.2528,169597.0
2020-10-07 15:50:00,38.57,38.63,38.55,38.57,534772.0,36.2434,36.2997,36.2246,36.2434,534772.0
2020-10-08 09:30:00,39.0,39.22,38.88,39.05,339079.0,36.6474,36.8541,36.5347,36.6944,339079.0
2020-10-08 09:40:00,39.06,39.12,38.78,38.83,297241.0,36.7038,36.7602,36.4407,36.4877,297241.0
2020-10-08 09:50:00,38.82,38.93,38.68,38.9,227970.0,36.4783,36.5816,36.3467,36.5535,227970.0
2020-10-08 10:00:00,38.91,38.91,38.61,38.73,241884.0,36.5628,36.5628,36.2809,36.3937,241884.0
2020-10-08 10:10:00,38.73,39.08,38.72,39.06,244422.0,36.3937,36.7226,36.3843,36.7038,244422.0
2020-10-08 10:20:00,39.06,39.33,39.01,39.02,515832.0,36.7038,36.9575,36.6568,36.6662,515832.0
2020-10-08 10:30:00,39.03,39.3,38.93,39.22,259160.0,36.6756,36.9293,36.5816,36.8541,259160.0
2020-10-08 10:40:00,39.23,39.37,39.21,39.36,225876.0,36.8635,36.9951,36.8448,36.9857,225876.0
2020-10-08 10:50:00,39.36,39.41,39.2,39.28,222453.0,36.9857,37.0327,36.8354,36.9105,222453.0
2020-10-08 11:00:00,39.27,39.29,39.16,39.16,122093.0,36.9011,36.9199,36.7978,36.7978,122093.0
2020-10-08 11:10:00,39.17,39.17,39.03,39.04,109385.0,36.8072,36.8072,36.6756,36.685,109385.0
2020-10-08 11:20:00,39.05,39.6,38.24,38.34,682150.0,36.6944,37.2112,35.9333,36.0272,682150.0
2020-10-08 11:30:00,38.36,38.45,38.03,38.38,496798.0,36.046,36.1306,35.7359,36.0648,496798.0
2020-10-08 11:40:00,38.38,38.58,38.33,38.55,379187.0,36.0648,36.2528,36.0178,36.2246,379187.0
2020-10-08 11:50:00,38.55,38.55,38.43,38.48,139589.0,36.2246,36.2246,36.1118,36.1588,139589.0
2020-10-08 12:00:00,38.48,38.71,38.47,38.63,140265.0,36.1588,36.3749,36.1494,36.2997,140265.0
2020-10-08 12:10:00,38.63,38.74,38.57,38.72,122021.0,36.2997,36.4031,36.2434,36.3843,122021.0
2020-10-08 12:20:00,38.71,38.75,38.65,38.73,84313.0,36.3749,36.4125,36.3185,36.3937,84313.0
2020-10-08 12:30:00,38.72,38.76,38.66,38.71,88321.0,36.3843,36.4219,36.3279,36.3749,88321.0
2020-10-08 12:40:00,38.71,38.77,38.67,38.7,121191.0,36.3749,36.4313,36.3373,36.3655,121191.0
2020-10-08 12:50:00,38.69,38.77,38.69,38.75,116467.0,36.3561,36.4313,36.3561,36.4125,116467.0
2020-10-08 13:00:00,38.75,38.8,38.58,38.61,139363.0,36.4125,36.4595,36.2528,36.2809,139363.0
2020-10-08 13:10:00,38.62,38.64,38.53,38.56,91732.0,36.2903,36.3091,36.2058,36.234,91732.0
2020-10-08 13:20:00,38.56,38.63,38.53,38.56,77548.0,36.234,36.2997,36.2058,36.234,77548.0
2020-10-08 13:30:00,38.56,38.63,38.56,38.63,65006.0,36.234,36.2997,36.234,36.2997,65006.0
2020-10-08 13:40:00,38.62,38.64,38.47,38.54,105131.0,36.2903,36.3091,36.1494,36.2152,105131.0
2020-10-08 13:50:00,38.54,38.59,38.5,38.55,65136.0,36.2152,36.2622,36.1776,36.2246,65136.0
2020-10-08 14:00:00,38.56,38.72,38.55,38.72,99371.0,36.234,36.3843,36.2246,36.3843,99371.0
2020-10-08 14:10:00,38.72,38.77,38.68,38.7,95732.0,36.3843,36.4313,36.3467,36.3655,95732.0
2020-10-08 14:20:00,38.69,38.77,38.67,38.7,83133.0,36.3561,36.4313,36.3373,36.3655,83133.0
2020-10-08 14:30:00,38.69,38.71,38.62,38.7,88198.0,36.3561,36.3749,36.2903,36.3655,88198.0
2020-10-08 14:40:00,38.69,38.71,38.64,38.65,110384.0,36.3561,36.3749,36.3091,36.3185,110384.0
2020-10-08 14:50:00,38.64,38.73,38.61,38.73,115677.0,36.3091,36.3937,36.2809,36.3937,115677.0
2020-10-08 15:00:00,38.73,38.86,38.67,38.86,161603.0,36.3937,36.5159,36.3373,36.5159,161603.0
2020-10-08 15:10:00,38.86,38.93,38.82,38.88,182299.0,36.5159,36.5816,36.4783,36.5347,182299.0
2020-10-08 15:20:00,38.87,38.94,38.85,38.9,94358.0,36.5253,36.591,36.5065,36.5535,94358.0
2020-10-08 15:30:00,38.9,38.98,38.9,38.94,197501.0,36.5535,36.6286,36.5535,36.591,197501.0
2020-10-08 15:40:00,38.95,38.96,38.9,38.93,168592.0,36.6004,36.6098,36.5535,36.5816,168592.0
2020-10-08 15:50:00,38.93,39.02,38.91,38.98,428379.0,36.5816,36.6662,36.5628,36.6286,428379.0
2020-10-09 09:30:00,38.99,39.27,38.85,38.94,425725.0,36.638,36.9011,36.5065,36.591,425725.0
2020-10-09 09:40:00,38.94,39.02,38.8,38.99,334075.0,36.591,36.6662,36.4595,36.638,334075.0
2020-10-09 09:50:00,38.99,39.02,38.6,38.79,572181.0,36.638,36.6662,36.2715,36.4501,572181.0
2020-10-09 10:00:00,38.79,38.92,38.7,38.84,185474.0,36.4501,36.5722,36.3655,36.4971,185474.0
2020-10-09 10:10:00,38.85,39.02,38.81,39.01,155288.0,36.5065,36.6662,36.4689,36.6568,155288.0
2020-10-09 10:20:00,39.0,39.03,38.78,38.79,185634.0,36.6474,36.6756,36.4407,36.4501,185634.0
2020-10-09 10:30:00,38.79,38.99,38.73,38.98,333262.0,36.4501,36.638,36.3937,36.6286,333262.0
2020-10-09 10:40:00,38.98,39.0,38.9,39.0,118570.0,36.6286,36.6474,36.5535,36.6474,118570.0
2020-10-09 10:50:00,39.0,39.0,38.86,38.87,119961.0,36.6474,36.6474,36.5159,36.5253,119961.0
2020-10-09 11:00:00,38.87,39.11,38.86,39.02,203724.0,36.5253,36.7508,36.5159,36.6662,203724.0
2020-10-09 11:10:00,39.02,39.19,39.02,39.16,181021.0,36.6662,36.826,36.6662,36.7978,181021.0
2020-10-09 11:20:00,39.16,39.21,39.14,39.2,114018.0,36.7978,36.8448,36.779,36.8354,114018.0
2020-10-09 11:30:00,39.19,39.25,39.15,39.18,134710.0,36.826,36.8823,36.7884,36.8166,134710.0
2020-10-09 11:40:00,39.17,39.45,39.04,39.45,402754.0,36.8072,37.0703,36.685,37.0703,402754.0
2020-10-09 11:50:00,39.45,39.49,39.29,39.42,200097.0,37.0703,37.1079,36.9199,37.0421,200097.0
2020-10-09 12:00:00,39.43,39.68,39.43,39.65,316598.0,37.0515,37.2864,37.0515,37.2582,316598.0
2020-10-09 12:10:00,39.63,39.64,39.36,39.5,222185.0,37.2394,37.2488,36.9857,37.1173,222185.0
2020-10-09 12:20:00,39.5,39.66,39.44,39.46,186595.0,37.1173,37.2676,37.0609,37.0797,186595.0
2020-10-09 12:30:00,39.47,39.65,39.45,39.63,136048.0,37.0891,37.2582,37.0703,37.2394,136048.0
2020-10-09 12:40:00,39.63,39.64,39.53,39.59,101120.0,37.2394,37.2488,37.1454,37.2018,101120.0
2020-10-09 12:50:00,39.59,39.59,39.43,39.51,142837.0,37.2018,37.2018,37.0515,37.1267,142837.0
2020-10-09 13:00:00,39.52,39.54,39.45,39.51,156403.0,37.1361,37.1548,37.0703,37.1267,156403.0
2020-10-09 13:10:00,39.51,39.54,39.49,39.51,99478.0,37.1267,37.1548,37.1079,37.1267,99478.0
2020-10-09 13:20:00,39.51,39.54,39.41,39.43,74568.0,37.1267,37.1548,37.0327,37.0515,74568.0
2020-10-09 13:30:00,39.43,39.5,39.38,39.48,91535.0,37.0515,37.1173,37.0045,37.0985,91535.0
2020-10-09 13:40:00,39.49,39.62,39.48,39.6,131740.0,37.1079,37.23,37.0985,37.2112,131740.0
2020-10-09 13:50:00,39.6,39.65,39.58,39.64,70215.0,37.2112,37.2582,37.1924,37.2488,70215.0
2020-10-09 14:00:00,39.63,39.65,39.58,39.59,65482.0,37.2394,37.2582,37.1924,37.2018,65482.0
2020-10-09 14:10:00,39.59,39.59,39.51,39.59,85752.0,37.2018,37.2018,37.1267,37.2018,85752.0
2020-10-09 14:20:00,39.58,39.59,39.51,39.52,57053.0,37.1924,37.2018,37.1267,37.1361,57053.0
2020-10-09 14:30:00,39.52,39.58,39.5,39.55,75101.0,37.1361,37.1924,37.1173,37.1642,75101.0
2020-10-09 14:40:00,39.55,39.64,39.5,39.61,117575.0,37.1642,37.2488,37.1173,37.2206,117575.0
2020-10-09 14:50:00,39.61,39.64,39.58,39.58,107539.0,37.2206,37.2488,37.1924,37.1924,107539.0
2020-10-09 15:00:00,39.58,39.64,39.55,39.62,125075.0,37.1924,37.2488,37.1642,37.23,125075.0
2020-10-09 15:10:00,39.63,39.65,39.61,39.64,86429.0,37.2394,37.2582,37.2206,37.2488,86429.0
2020-10-09 15:20:00,39.64,39.73,39.64,39.67,152388.0,37.2488,37.3334,37.2488,37.277,152388.0
2020-10-09 15:30:00,39.67,39.73,39.66,39.67,209775.0,37.277,37.3334,37.2676,37.277,209775.0
2020-10-09 15:40:00,39.67,39.75,39.67,39.7,228203.0,37.277,37.3522,37.277,37.3052,228203.0
2020-10-09 15:50:00,39.7,39.8,39.64,39.76,735849.0,37.3052,37.3992,37.2488,37.3616,735849.0
2020-10-12 09:30:00,39.53,39.58,39.05,39.29,440510.0,37.1454,37.1924,36.6944,36.9199,440510.0
2020-10-12 09:40:00,39.28,39.33,39.18,39.27,204067.0,36.9105,36.9575,36.8166,36.9011,204067.0
2020-10-12 09:50:00,39.27,39.29,39.16,39.25,157727.0,36.9011,36.9199,36.7978,36.8823,157727.0
2020-10-12 10:00:00,39.24,39.63,39.24,39.55,261345.0,36.8729,37.2394,36.8729,37.1642,261345.0
2020-10-12 10:10:00,39.55,39.63,39.47,39.53,113492.0,37.1642,37.2394,37.0891,37.1454,113492.0
2020-10-12 10:20:00,39.53,39.84,39.45,39.83,248153.0,37.1454,37.4367,37.0703,37.4274,248153.0
2020-10-12 10:30:00,39.84,39.89,39.69,39.72,338963.0,37.4367,37.4837,37.2958,37.324,338963.0
2020-10-12 10:40:00,39.72,39.74,39.61,39.62,111885.0,37.324,37.3428,37.2206,37.23,111885.0
2020-10-12 10:50:00,39.63,39.74,39.43,39.46,127937.0,37.2394,37.3428,37.0515,37.0797,127937.0
2020-10-12 11:00:00,39.46,39.55,39.41,39.48,107167.0,37.0797,37.1642,37.0327,37.0985,107167.0
2020-10-12 11:10:00,39.48,39.5,39.34,39.4,111342.0,37.0985,37.1173,36.9669,37.0233,111342.0
2020-10-12 11:20:00,39.4,39.43,39.33,39.38,81092.0,37.0233,37.0515,36.9575,37.0045,81092.0
2020-10-12 11:30:00,39.39,39.43,39.34,39.35,66581.0,37.0139,37.0515,36.9669,36.9763,66581.0
2020-10-12 11:40:00,39.35,39.45,39.35,39.43,61964.0,36.9763,37.0703,36.9763,37.0515,61964.0
2020-10-12 11:50:00,39.43,39.44,39.38,39.41,48604.0,37.0515,37.0609,37.0045,37.0327,48604.0
2020-10-12 12:00:00,39.41,39.46,39.38,39.44,82234.0,37.0327,37.0797,37.0045,37.0609,82234.0
2020-10-12 12:10:00,39.46,39.57,39.45,39.55,83757.0,37.0797,37.183,37.0703,37.1642,83757.0
2020-10-12 12:20:00,39.55,39.64,39.55,39.63,128648.0,37.1642,37.2488,37.1642,37.2394,128648.0
2020-10-12 12:30:00,39.62,39.67,39.59,39.64,84350.0,37.23,37.277,37.2018,37.2488,84350.0
2020-10-12 12:40:00,39.63,39.66,39.55,39.59,71524.0,37.2394,37.2676,37.1642,37.2018,71524.0
2020-10-12 12:50:00,39.6,39.68,39.55,39.66,88787.0,37.2112,37.2864,37.1642,37.2676,88787.0
2020-10-12 13:00:00,39.66,39.67,39.58,39.61,83475.0,37.2676,37.277,37.1924,37.2206,83475.0
2020-10-12 13:10:00,39.61,39.65,39.58,39.63,53632.0,37.2206,37.2582,37.1924,37.2394,53632.0
2020-10-12 13:20:00,39.63,39.63,39.58,39.59,54779.0,37.2394,37.2394,37.1924,37.2018,54779.0
2020-10-12 13:30:00,39.59,39.59,39.5,39.51,140424.0,37.2018,37.2018,37.1173,37.1267,140424.0
2020-10-12 13:40:00,39.52,39.53,39.45,39.47,131767.0,37.1361,37.1454,37.0703,37.0891,131767.0
2020-10-12 13:50:00,39.47,39.47,39.37,39.42,71650.0,37.0891,37.0891,36.9951,37.0421,71650.0
2020-10-12 14:00:00,39.42,39.43,39.34,39.39,112915.0,37.0421,37.0515,36.9669,37.0139,112915.0
2020-10-12 14:10:00,39.38,39.43,39.38,39.41,132863.0,37.0045,37.0515,37.0045,37.0327,132863.0
2020-10-12 14:20:00,39.41,39.42,39.3,39.35,181611.0,37.0327,37.0421,36.9293,36.9763,181611.0
2020-10-12 14:30:00,39.34,39.35,39.24,39.27,112633.0,36.9669,36.9763,36.8729,36.9011,112633.0
2020-10-12 14:40:00,39.27,39.28,39.14,39.16,217829.0,36.9011,36.9105,36.779,36.7978,217829.0
2020-10-12 14:50:00,39.16,39.27,39.15,39.24,105616.0,36.7978,36.9011,36.7884,36.8729,105616.0
2020-10-12 15:00:00,39.25,39.34,39.24,39.31,110657.0,36.8823,36.9669,36.8729,36.9387,110657.0
2020-10-12 15:10:00,39.31,39.33,39.19,39.28,123764.0,36.9387,36.9575,36.826,36.9105,123764.0
2020-10-12 15:20:00,39.28,39.39,39.28,39.38,191199.0,36.9105,37.0139,36.9105,37.0045,191199.0
2020-10-12 15:30:00,39.38,39.4,39.34,39.34,202562.0,37.0045,37.0233,36.9669,36.9669,202562.0
2020-10-12 15:40:00,39.35,39.35,39.21,39.23,168805.0,36.9763,36.9763,36.8448,36.8635,168805.0
2020-10-12 15:50:00,39.22,39.27,39.15,39.2,411848.0,36.8541,36.9011,36.7884,36.8354,411848.0
2020-10-13 09:30:00,38.7,39.05,38.58,38.85,481848.0,36.3655,36.6944,36.2528,36.5065,481848.0
2020-10-13 09:40:00,38.82,38.9,38.67,38.83,318535.0,36.4783,36.5535,36.3373,36.4877,318535.0
2020-10-13 09:50:00,38.82,39.03,38.78,38.98,182997.0,36.4783,36.6756,36.4407,36.6286,182997.0
2020-10-13 10:00:00,38.99,39.21,38.94,39.2,248232.0,36.638,36.8448,36.591,36.8354,248232.0
2020-10-13 10:10:00,39.19,39.37,39.15,39.26,318916.0,36.826,36.9951,36.7884,36.8917,318916.0
2020-10-13 10:20:00,39.27,39.32,39.12,39.28,173570.0,36.9011,36.9481,36.7602,36.9105,173570.0
2020-10-13 10:30:00,39.28,39.29,39.14,39.24,130609.0,36.9105,36.9199,36.779,36.8729,130609.0
2020-10-13 10:40:00,39.22,39.44,39.08,39.12,559057.0,36.8541,37.0609,36.7226,36.7602,559057.0
2020-10-13 10:50:00,39.13,39.14,38.97,39.0,164389.0,36.7696,36.779,36.6192,36.6474,164389.0
2020-10-13 11:00:00,38.99,39.1,38.94,38.97,115601.0,36.638,36.7414,36.591,36.6192,115601.0
2020-10-13 11:10:00,38.96,39.01,38.89,38.98,122238.0,36.6098,36.6568,36.5441,36.6286,122238.0
2020-10-13 11:20:00,38.98,38.99,38.82,38.86,136280.0,36.6286,36.638,36.4783,36.5159,136280.0
2020-10-13 11:30:00,38.87,38.9,38.77,38.8,138035.0,36.5253,36.5535,36.4313,36.4595,138035.0
2020-10-13 11:40:00,38.81,38.88,38.76,38.87,115525.0,36.4689,36.5347,36.4219,36.5253,115525.0
2020-10-13 11:50:00,38.86,39.02,38.85,39.01,152805.0,36.5159,36.6662,36.5065,36.6568,152805.0
2020-10-13 12:00:00,39.01,39.08,38.97,39.02,86550.0,36.6568,36.7226,36.6192,36.6662,86550.0
2020-10-13 12:10:00,39.03,39.06,38.94,39.06,173420.0,36.6756,36.7038,36.591,36.7038,173420.0
2020-10-13 12:20:00,39.05,39.16,39.05,39.15,123049.0,36.6944,36.7978,36.6944,36.7884,123049.0
2020-10-13 12:30:00,39.15,39.19,39.06,39.11,101860.0,36.7884,36.826,36.7038,36.7508,101860.0
2020-10-13 12:40:00,39.11,39.25,39.09,39.25,106031.0,36.7508,36.8823,36.732,36.8823,106031.0
2020-10-13 12:50:00,39.25,39.36,39.25,39.34,151784.0,36.8823,36.9857,36.8823,36.9669,151784.0
2020-10-13 13:00:00,39.34,39.34,39.08,39.09,102220.0,36.9669,36.9669,36.7226,36.732,102220.0
2020-10-13 13:10:00,39.09,39.19,39.08,39.11,119777.0,36.732,36.826,36.7226,36.7508,119777.0
2020-10-13 13:20:00,39.12,39.13,39.03,39.04,117297.0,36.7602,36.7696,36.6756,36.685,117297.0
2020-10-13 13:30:00,39.04,39.21,39.02,39.02,205711.0,36.685,36.8448,36.6662,36.6662,205711.0
2020-10-13 13:40:00,39.02,39.11,38.97,38.99,124090.0,36.6662,36.7508,36.6192,36.638,124090.0
2020-10-13 13:50:00,38.99,39.0,38.89,38.91,107832.0,36.638,36.6474,36.5441,36.5628,107832.0
2020-10-13 14:00:00,38.91,38.95,38.89,38.94,59858.0,36.5628,36.6004,36.5441,36.591,59858.0
2020-10-13 14:10:00,38.94,39.0,38.93,38.98,54434.0,36.591,36.6474,36.5816,36.6286,54434.0
2020-10-13 14:20:00,38.97,38.98,38.87,38.88,83258.0,36.6192,36.6286,36.5253,36.5347,83258.0
2020-10-13 14:30:00,38.89,38.89,38.77,38.88,156316.0,36.5441,36.5441,36.4313,36.5347,156316.0
2020-10-13 14:40:00,38.87,38.94,38.85,38.93,104267.0,36.5253,36.591,36.5065,36.5816,104267.0
2020-10-13 14:50:00,38.92,39.01,38.92,38.96,96345.0,36.5722,36.6568,36.5722,36.6098,96345.0
2020-10-13 15:00:00,38.95,39.0,38.94,38.96,69193.0,36.6004,36.6474,36.591,36.6098,69193.0
2020-10-13 15:10:00,38.97,39.01,38.94,38.97,75415.0,36.6192,36.6568,36.591,36.6192,75415.0
2020-10-13 15:20:00,38.97,39.03,38.93,39.02,134481.0,36.6192,36.6756,36.5816,36.6662,134481.0
2020-10-13 15:30:00,39.01,39.09,39.01,39.05,195530.0,36.6568,36.732,36.6568,36.6944,195530.0
2020-10-13 15:40:00,39.05,39.11,39.04,39.06,170178.0,36.6944,36.7508,36.685,36.7038,170178.0
2020-10-13 15:50:00,39.07,39.17,39.05,39.14,401595.0,36.7132,36.8072,36.6944,36.779,401595.0
2020-10-14 09:30:00,39.25,39.58,39.16,39.45,361002.0,36.8823,37.1924,36.7978,37.0703,361002.0
2020-10-14 09:40:00,39.44,39.78,39.42,39.76,270354.0,37.0609,37.3804,37.0421,37.3616,270354.0
2020-10-14 09:50:00,39.77,39.85,39.69,39.75,283935.0,37.371,37.4461,37.2958,37.3522,283935.0
2020-10-14 10:00:00,39.75,39.99,39.74,39.83,320253.0,37.3522,37.5777,37.3428,37.4274,320253.0
2020-10-14 10:10:00,39.82,39.82,39.67,39.71,164922.0,37.418,37.418,37.277,37.3146,164922.0
2020-10-14 10:20:00,39.71,39.85,39.55,39.59,209493.0,37.3146,37.4461,37.1642,37.2018,209493.0
2020-10-14 10:30:00,39.59,39.62,39.49,39.5,115535.0,37.2018,37.23,37.1079,37.1173,115535.0
2020-10-14 10:40:00,39.51,39.55,39.36,39.51,218361.0,37.1267,37.1642,36.9857,37.1267,218361.0
2020-10-14 10:50:00,39.51,39.58,39.45,39.58,120260.0,37.1267,37.1924,37.0703,37.1924,120260.0
2020-10-14 11:00:00,39.58,39.67,39.5,39.65,138134.0,37.1924,37.277,37.1173,37.2582,138134.0
2020-10-14 11:10:00,39.64,39.79,39.63,39.79,93368.0,37.2488,37.3898,37.2394,37.3898,93368.0
2020-10-14 11:20:00,39.79,39.87,39.7,39.73,116540.0,37.3898,37.4649,37.3052,37.3334,116540.0
2020-10-14 11:30:00,39.73,39.81,39.68,39.8,84642.0,37.3334,37.4086,37.2864,37.3992,84642.0
2020-10-14 11:40:00,39.81,39.84,39.57,39.6,146466.0,37.4086,37.4367,37.183,37.2112,146466.0
2020-10-14 11:50:00,39.6,39.62,39.48,39.52,120436.0,37.2112,37.23,37.0985,37.1361,120436.0
2020-10-14 12:00:00,39.52,39.75,39.51,39.69,118749.0,37.1361,37.3522,37.1267,37.2958,118749.0
2020-10-14 12:10:00,39.69,39.69,39.55,39.58,86403.0,37.2958,37.2958,37.1642,37.1924,86403.0
2020-10-14 12:20:00,39.58,39.63,39.5,39.62,139407.0,37.1924,37.2394,37.1173,37.23,139407.0
2020-10-14 12:30:00,39.61,39.69,39.59,39.65,72158.0,37.2206,37.2958,37.2018,37.2582,72158.0
2020-10-14 12:40:00,39.66,39.74,39.65,39.71,66600.0,37.2676,37.3428,37.2582,37.3146,66600.0
2020-10-14 12:50:00,39.7,39.81,39.68,39.77,51567.0,37.3052,37.4086,37.2864,37.371,51567.0
2020-10-14 13:00:00,39.76,39.83,39.73,39.8,69582.0,37.3616,37.4274,37.3334,37.3992,69582.0
2020-10-14 13:10:00,39.79,39.81,39.72,39.75,53178.0,37.3898,37.4086,37.324,37.3522,53178.0
2020-10-14 13:20:00,39.74,39.78,39.6,39.6,69839.0,37.3428,37.3804,37.2112,37.2112,69839.0
2020-10-14 13:30:00,39.6,39.69,39.59,39.68,71759.0,37.2112,37.2958,37.2018,37.2864,71759.0
2020-10-14 13:40:00,39.68,39.72,39.64,39.72,56461.0,37.2864,37.324,37.2488,37.324,56461.0
2020-10-14 13:50:00,39.71,39.73,39.64,39.65,61237.0,37.3146,37.3334,37.2488,37.2582,61237.0
2020-10-14 14:00:00,39.65,39.67,39.57,39.58,114182.0,37.2582,37.277,37.183,37.1924,114182.0
2020-10-14 14:10:00,39.58,39.64,39.51,39.6,169014.0,37.1924,37.2488,37.1267,37.2112,169014.0
2020-10-14 14:20:00,39.61,39.66,39.57,39.62,84375.0,37.2206,37.2676,37.183,37.23,84375.0
2020-10-14 14:30:00,39.62,39.63,39.55,39.56,106515.0,37.23,37.2394,37.1642,37.1736,106515.0
2020-10-14 14:40:00,39.56,39.6,39.37,39.45,263487.0,37.1736,37.2112,36.9951,37.0703,263487.0
2020-10-14 14:50:00,39.45,39.45,39.32,39.32,94670.0,37.0703,37.0703,36.9481,36.9481,94670.0
2020-10-14 15:00:00,39.32,39.5,39.31,39.44,104791.0,36.9481,37.1173,36.9387,37.0609,104791.0
2020-10-14 15:10:00,39.45,39.46,39.36,39.4,99431.0,37.0703,37.0797,36.9857,37.0233,99431.0
2020-10-14 15:20:00,39.41,39.47,39.39,39.4,101553.0,37.0327,37.0891,37.0139,37.0233,101553.0
2020-10-14 15:30:00,39.39,39.43,39.33,39.34,159446.0,37.0139,37.0515,36.9575,36.9669,159446.0
2020-10-14 15:40:00,39.35,39.4,39.3,39.32,163868.0,36.9763,37.0233,36.9293,36.9481,163868.0
2020-10-14 15:50:00,39.31,39.36,39.23,39.26,502861.0,36.9387,36.9857,36.8635,36.8917,502861.0
2020-10-15 09:30:00,38.65,38.69,38.36,38.44,410669.0,36.3185,36.3561,36.046,36.1212,410669.0
2020-10-15 09:40:00,38.43,38.47,38.14,38.4,262896.0,36.1118,36.1494,35.8393,36.0836,262896.0
2020-10-15 09:50:00,38.41,38.62,38.39,38.51,164181.0,36.093,36.2903,36.0742,36.187,164181.0
2020-10-15 10:00:00,38.5,38.63,38.36,38.37,111685.0,36.1776,36.2997,36.046,36.0554,111685.0
2020-10-15 10:10:00,38.37,38.51,38.33,38.37,90308.0,36.0554,36.187,36.0178,36.0554,90308.0
2020-10-15 10:20:00,38.36,38.46,38.33,38.35,100058.0,36.046,36.14,36.0178,36.0366,100058.0
2020-10-15 10:30:00,38.35,38.59,38.32,38.53,93394.0,36.0366,36.2622,36.0084,36.2058,93394.0
2020-10-15 10:40:00,38.53,38.55,38.44,38.47,86920.0,36.2058,36.2246,36.1212,36.1494,86920.0
2020-10-15 10:50:00,38.48,38.57,38.43,38.56,34261.0,36.1588,36.2434,36.1118,36.234,34261.0
2020-10-15 11:00:00,38.56,38.62,38.5,38.55,82555.0,36.234,36.2903,36.1776,36.2246,82555.0
2020-10-15 11:10:00,38.55,38.61,38.48,38.55,64699.0,36.2246,36.2809,36.1588,36.2246,64699.0
2020-10-15 11:20:00,38.55,38.6,38.47,38.47,41789.0,36.2246,36.2715,36.1494,36.1494,41789.0
2020-10-15 11:30:00,38.49,38.55,38.48,38.52,68729.0,36.1682,36.2246,36.1588,36.1964,68729.0
2020-10-15 11:40:00,38.51,38.68,38.5,38.68,81519.0,36.187,36.3467,36.1776,36.3467,81519.0
2020-10-15 11:50:00,38.69,38.78,38.6,38.6,110411.0,36.3561,36.4407,36.2715,36.2715,110411.0
2020-10-15 12:00:00,38.6,38.63,38.55,38.55,51179.0,36.2715,36.2997,36.2246,36.2246,51179.0
2020-10-15 12:10:00,38.56,38.59,38.45,38.47,82559.0,36.234,36.2622,36.1306,36.1494,82559.0
2020-10-15 12:20:00,38.47,38.58,38.46,38.5,52813.0,36.1494,36.2528,36.14,36.1776,52813.0
2020-10-15 12:30:00,38.5,38.56,38.48,38.52,37772.0,36.1776,36.234,36.1588,36.1964,37772.0
2020-10-15 12:40:00,38.52,38.63,38.51,38.55,67618.0,36.1964,36.2997,36.187,36.2246,67618.0
2020-10-15 12:50:00,38.55,38.63,38.55,38.55,54447.0,36.2246,36.2997,36.2246,36.2246,54447.0
2020-10-15 13:00:00,38.55,38.56,38.48,38.55,52022.0,36.2246,36.234,36.1588,36.2246,52022.0
2020-10-15 13:10:00,38.56,38.62,38.55,38.62,39254.0,36.234,36.2903,36.2246,36.2903,39254.0
2020-10-15 13:20:00,38.62,38.67,38.57,38.58,90340.0,36.2903,36.3373,36.2434,36.2528,90340.0
2020-10-15 13:30:00,38.59,38.6,38.52,38.53,51655.0,36.2622,36.2715,36.1964,36.2058,51655.0
2020-10-15 13:40:00,38.52,38.69,38.51,38.59,108518.0,36.1964,36.3561,36.187,36.2622,108518.0
2020-10-15 13:50:00,38.58,38.6,38.54,38.58,51086.0,36.2528,36.2715,36.2152,36.2528,51086.0
2020-10-15 14:00:00,38.58,38.65,38.58,38.63,54124.0,36.2528,36.3185,36.2528,36.2997,54124.0
2020-10-15 14:10:00,38.64,38.75,38.63,38.73,44530.0,36.3091,36.4125,36.2997,36.3937,44530.0
2020-10-15 14:20:00,38.73,38.74,38.68,38.72,33982.0,36.3937,36.4031,36.3467,36.3843,33982.0
2020-10-15 14:30:00,38.72,38.77,38.68,38.69,34455.0,36.3843,36.4313,36.3467,36.3561,34455.0
2020-10-15 14:40:00,38.68,38.75,38.68,38.72,31541.0,36.3467,36.4125,36.3467,36.3843,31541.0
2020-10-15 14:50:00,38.72,38.75,38.68,38.72,35557.0,36.3843,36.4125,36.3467,36.3843,35557.0
2020-10-15 15:00:00,38.73,38.77,38.71,38.72,49026.0,36.3937,36.4313,36.3749,36.3843,49026.0
2020-10-15 15:10:00,38.72,38.74,38.58,38.61,95640.0,36.3843,36.4031,36.2528,36.2809,95640.0
2020-10-15 15:20:00,38.61,38.74,38.6,38.73,93880.0,36.2809,36.4031,36.2715,36.3937,93880.0
2020-10-15 15:30:00,38.73,38.84,38.7,38.83,108391.0,36.3937,36.4971,36.3655,36.4877,108391.0
2020-10-15 15:40:00,38.84,38.9,38.81,38.82,150704.0,36.4971,36.5535,36.4689,36.4783,150704.0
2020-10-15 15:50:00,38.81,38.88,38.78,38.8,226894.0,36.4689,36.5347,36.4407,36.4595,226894.0
2020-10-16 09:30:00,39.03,39.42,39.01,39.38,484798.0,36.6756,37.0421,36.6568,37.0045,484798.0
2020-10-16 09:40:00,39.41,39.44,39.31,39.33,173981.0,37.0327,37.0609,36.9387,36.9575,173981.0
2020-10-16 09:50:00,39.32,39.46,39.2,39.46,235645.0,36.9481,37.0797,36.8354,37.0797,235645.0
2020-10-16 10:00:00,39.46,39.58,39.43,39.56,290994.0,37.0797,37.1924,37.0515,37.1736,290994.0
2020-10-16 10:10:00,39.56,39.76,39.56,39.71,252076.0,37.1736,37.3616,37.1736,37.3146,252076.0
2020-10-16 10:20:00,39.71,39.8,39.63,39.69,195127.0,37.3146,37.3992,37.2394,37.2958,195127.0
2020-10-16 10:30:00,39.69,39.71,39.52,39.53,186064.0,37.2958,37.3146,37.1361,37.1454,186064.0
2020-10-16 10:40:00,39.52,39.68,39.52,39.68,144884.0,37.1361,37.2864,37.1361,37.2864,144884.0
2020-10-16 10:50:00,39.67,39.67,39.49,39.5,137270.0,37.277,37.277,37.1079,37.1173,137270.0
2020-10-16 11:00:00,39.49,39.55,39.4,39.55,172294.0,37.1079,37.1642,37.0233,37.1642,172294.0
2020-10-16 11:10:00,39.54,39.6,39.5,39.58,96070.0,37.1548,37.2112,37.1173,37.1924,96070.0
2020-10-16 11:20:00,39.57,39.6,39.49,39.5,112061.0,37.183,37.2112,37.1079,37.1173,112061.0
2020-10-16 11:30:00,39.49,39.56,39.46,39.54,70154.0,37.1079,37.1736,37.0797,37.1548,70154.0
2020-10-16 11:40:00,39.54,39.64,39.52,39.63,82425.0,37.1548,37.2488,37.1361,37.2394,82425.0
2020-10-16 11:50:00,39.63,39.63,39.59,39.59,63971.0,37.2394,37.2394,37.2018,37.2018,63971.0
2020-10-16 12:00:00,39.59,39.59,39.47,39.53,99501.0,37.2018,37.2018,37.0891,37.1454,99501.0
2020-10-16 12:10:00,39.53,39.65,39.51,39.65,77335.0,37.1454,37.2582,37.1267,37.2582,77335.0
2020-10-16 12:20:00,39.64,39.65,39.59,39.59,71084.0,37.2488,37.2582,37.2018,37.2018,71084.0
2020-10-16 12:30:00,39.59,39.6,39.53,39.55,64311.0,37.2018,37.2112,37.1454,37.1642,64311.0
2020-10-16 12:40:00,39.55,39.59,39.52,39.56,78287.0,37.1642,37.2018,37.1361,37.1736,78287.0
2020-10-16 12:50:00,39.55,39.63,39.54,39.62,50614.0,37.1642,37.2394,37.1548,37.23,50614.0
2020-10-16 13:00:00,39.61,39.67,39.6,39.63,99302.0,37.2206,37.277,37.2112,37.2394,99302.0
2020-10-16 13:10:00,39.62,39.68,39.57,39.67,79581.0,37.23,37.2864,37.183,37.277,79581.0
2020-10-16 13:20:00,39.66,39.67,39.61,39.65,56831.0,37.2676,37.277,37.2206,37.2582,56831.0
2020-10-16 13:30:00,39.66,39.69,39.6,39.68,46867.0,37.2676,37.2958,37.2112,37.2864,46867.0
2020-10-16 13:40:00,39.68,39.69,39.61,39.65,55911.0,37.2864,37.2958,37.2206,37.2582,55911.0
2020-10-16 13:50:00,39.65,39.65,39.61,39.64,47935.0,37.2582,37.2582,37.2206,37.2488,47935.0
2020-10-16 14:00:00,39.65,39.81,39.62,39.8,194689.0,37.2582,37.4086,37.23,37.3992,194689.0
2020-10-16 14:10:00,39.81,39.84,39.77,39.78,114356.0,37.4086,37.4367,37.371,37.3804,114356.0
2020-10-16 14:20:00,39.79,39.85,39.73,39.85,68426.0,37.3898,37.4461,37.3334,37.4461,68426.0
2020-10-16 14:30:00,39.84,39.89,39.78,39.89,75063.0,37.4367,37.4837,37.3804,37.4837,75063.0
2020-10-16 14:40:00,39.88,39.89,39.72,39.73,84555.0,37.4743,37.4837,37.324,37.3334,84555.0
2020-10-16 14:50:00,39.73,39.81,39.7,39.77,88780.0,37.3334,37.4086,37.3052,37.371,88780.0
2020-10-16 15:00:00,39.77,39.85,39.72,39.73,220926.0,37.371,37.4461,37.324,37.3334,220926.0
2020-10-16 15:10:00,39.72,39.76,39.67,39.68,95382.0,37.324,37.3616,37.277,37.2864,95382.0
2020-10-16 15:20:00,39.67,39.71,39.63,39.69,102920.0,37.277,37.3146,37.2394,37.2958,102920.0
2020-10-16 15:30:00,39.68,39.76,39.61,39.72,217489.0,37.2864,37.3616,37.2206,37.324,217489.0
2020-10-16 15:40:00,39.72,39.78,39.7,39.73,232604.0,37.324,37.3804,37.3052,37.3334,232604.0
2020-10-16 15:50:00,39.73,39.83,39.67,39.67,478469.0,37.3334,37.4274,37.277,37.277,478469.0
2020-10-19 09:30:00,40.0,40.18,39.96,40.1,557277.0,37.5871,37.7562,37.5495,37.6811,557277.0
2020-10-19 09:40:00,40.09,40.51,40.08,40.48,342280.0,37.6717,38.0663,37.6623,38.0381,342280.0
2020-10-19 09:50:00,40.47,40.75,40.41,40.41,397029.0,38.0287,38.2919,37.9724,37.9724,397029.0
2020-10-19 10:00:00,40.41,40.43,40.2,40.24,193994.0,37.9724,37.9912,37.775,37.8126,193994.0
2020-10-19 10:10:00,40.2,40.35,40.12,40.34,144985.0,37.775,37.916,37.6999,37.9066,144985.0
2020-10-19 10:20:00,40.33,40.46,40.29,40.38,147559.0,37.8972,38.0193,37.8596,37.9442,147559.0
2020-10-19 10:30:00,40.39,40.59,40.35,40.57,208712.0,37.9536,38.1415,37.916,38.1227,208712.0
2020-10-19 10:40:00,40.57,40.66,40.45,40.55,238993.0,38.1227,38.2073,38.01,38.1039,238993.0
2020-10-19 10:50:00,40.56,40.75,40.53,40.69,175381.0,38.1133,38.2919,38.0851,38.2355,175381.0
2020-10-19 11:00:00,40.68,40.73,40.56,40.57,94248.0,38.2261,38.2731,38.1133,38.1227,94248.0
2020-10-19 11:10:00,40.58,40.72,40.56,40.57,121444.0,38.1321,38.2637,38.1133,38.1227,121444.0
2020-10-19 11:20:00,40.56,40.57,40.29,40.35,226915.0,38.1133,38.1227,37.8596,37.916,226915.0
2020-10-19 11:30:00,40.36,40.51,40.26,40.26,195273.0,37.9254,38.0663,37.8314,37.8314,195273.0
2020-10-19 11:40:00,40.27,40.46,40.25,40.4,103608.0,37.8408,38.0193,37.822,37.963,103608.0
2020-10-19 11:50:00,40.4,40.59,40.36,40.57,144163.0,37.963,38.1415,37.9254,38.1227,144163.0
2020-10-19 12:00:00,40.58,40.67,40.5,40.63,164061.0,38.1321,38.2167,38.0569,38.1791,164061.0
2020-10-19 12:10:00,40.63,40.7,40.53,40.53,214025.0,38.1791,38.2449,38.0851,38.0851,214025.0
2020-10-19 12:20:00,40.54,40.55,40.38,40.45,135092.0,38.0945,38.1039,37.9442,38.01,135092.0
2020-10-19 12:30:00,40.46,40.52,40.43,40.45,107422.0,38.0193,38.0757,37.9912,38.01,107422.0
2020-10-19 12:40:00,40.45,40.56,40.45,40.51,86715.0,38.01,38.1133,38.01,38.0663,86715.0
2020-10-19 12:50:00,40.52,40.53,40.44,40.47,90087.0,38.0757,38.0851,38.0006,38.0287,90087.0
2020-10-19 13:00:00,40.47,40.5,40.34,40.39,121452.0,38.0287,38.0569,37.9066,37.9536,121452.0
2020-10-19 13:10:00,40.4,40.4,40.3,40.32,150332.0,37.963,37.963,37.869,37.8878,150332.0
2020-10-19 13:20:00,40.32,40.38,40.27,40.27,75059.0,37.8878,37.9442,37.8408,37.8408,75059.0
2020-10-19 13:30:00,40.27,40.32,40.23,40.26,113621.0,37.8408,37.8878,37.8032,37.8314,113621.0
2020-10-19 13:40:00,40.25,40.29,40.12,40.18,119643.0,37.822,37.8596,37.6999,37.7562,119643.0
2020-10-19 13:50:00,40.18,40.36,40.17,40.34,92340.0,37.7562,37.9254,37.7468,37.9066,92340.0
2020-10-19 14:00:00,40.34,40.35,40.17,40.25,104258.0,37.9066,37.916,37.7468,37.822,104258.0
2020-10-19 14:10:00,40.25,40.33,40.23,40.27,77374.0,37.822,37.8972,37.8032,37.8408,77374.0
2020-10-19 14:20:00,40.28,40.29,40.18,40.2,71703.0,37.8502,37.8596,37.7562,37.775,71703.0
2020-10-19 14:30:00,40.2,40.23,40.08,40.11,118872.0,37.775,37.8032,37.6623,37.6905,118872.0
2020-10-19 14:40:00,40.11,40.13,39.87,39.89,191645.0,37.6905,37.7093,37.4649,37.4837,191645.0
2020-10-19 14:50:00,39.89,39.9,39.71,39.73,179018.0,37.4837,37.4931,37.3146,37.3334,179018.0
2020-10-19 15:00:00,39.73,39.73,39.56,39.7,202436.0,37.3334,37.3334,37.1736,37.3052,202436.0
2020-10-19 15:10:00,39.69,39.83,39.62,39.63,199513.0,37.2958,37.4274,37.23,37.2394,199513.0
2020-10-19 15:20:00,39.63,39.74,39.57,39.73,135294.0,37.2394,37.3428,37.183,37.3334,135294.0
2020-10-19 15:30:00,39.73,39.9,39.71,39.83,247721.0,37.3334,37.4931,37.3146,37.4274,247721.0
2020-10-19 15:40:00,39.82,39.86,39.75,39.82,159151.0,37.418,37.4555,37.3522,37.418,159151.0
2020-10-19 15:50:00,39.83,39.88,39.78,39.86,427288.0,37.4274,37.4743,37.3804,37.4555,427288.0
2020-10-20 09:30:00,40.5,40.69,40.33,40.58,370925.0,38.0569,38.2355,37.8972,38.1321,370925.0
2020-10-20 09:40:00,40.58,40.72,40.32,40.39,299859.0,38.1321,38.2637,37.8878,37.9536,299859.0
2020-10-20 09:50:00,40.39,40.57,40.33,40.51,209796.0,37.9536,38.1227,37.8972,38.0663,209796.0
2020-10-20 10:00:00,40.49,40.61,40.2,40.25,238403.0,38.0475,38.1603,37.775,37.822,238403.0
2020-10-20 10:10:00,40.27,40.32,40.11,40.19,241005.0,37.8408,37.8878,37.6905,37.7656,241005.0
2020-10-20 10:20:00,40.2,40.32,40.08,40.3,295512.0,37.775,37.8878,37.6623,37.869,295512.0
2020-10-20 10:30:00,40.3,40.33,40.15,40.27,73790.0,37.869,37.8972,37.728,37.8408,73790.0
2020-10-20 10:40:00,40.27,40.38,40.25,40.37,123949.0,37.8408,37.9442,37.822,37.9348,123949.0
2020-10-20 10:50:00,40.38,40.63,40.37,40.49,195576.0,37.9442,38.1791,37.9348,38.0475,195576.0
2020-10-20 11:00:00,40.49,40.56,40.36,40.51,160824.0,38.0475,38.1133,37.9254,38.0663,160824.0
2020-10-20 11:10:00,40.5,40.56,40.42,40.46,102602.0,38.0569,38.1133,37.9818,38.0193,102602.0
2020-10-20 11:20:00,40.48,40.59,40.45,40.58,70365.0,38.0381,38.1415,38.01,38.1321,70365.0
2020-10-20 11:30:00,40.59,40.65,40.53,40.64,137187.0,38.1415,38.1979,38.0851,38.1885,137187.0
2020-10-20 11:40:00,40.64,40.65,40.53,40.58,134353.0,38.1885,38.1979,38.0851,38.1321,134353.0
2020-10-20 11:50:00,40.57,40.6,40.47,40.49,124433.0,38.1227,38.1509,38.0287,38.0475,124433.0
2020-10-20 12:00:00,40.48,40.5,40.4,40.41,76384.0,38.0381,38.0569,37.963,37.9724,76384.0
2020-10-20 12:10:00,40.41,40.52,40.39,40.51,91744.0,37.9724,38.0757,37.9536,38.0663,91744.0
2020-10-20 12:20:00,40.51,40.55,40.41,40.43,96245.0,38.0663,38.1039,37.9724,37.9912,96245.0
2020-10-20 12:30:00,40.44,40.79,40.42,40.69,289601.0,38.0006,38.3294,37.9818,38.2355,289601.0
2020-10-20 12:40:00,40.71,40.82,40.67,40.75,153872.0,38.2543,38.3576,38.2167,38.2919,153872.0
2020-10-20 12:50:00,40.74,40.83,40.71,40.82,155485.0,38.2825,38.367,38.2543,38.3576,155485.0
2020-10-20 13:00:00,40.83,40.9,40.74,40.77,86672.0,38.367,38.4328,38.2825,38.3106,86672.0
2020-10-20 13:10:00,40.77,40.83,40.68,40.72,96804.0,38.3106,38.367,38.2261,38.2637,96804.0
2020-10-20 13:20:00,40.72,40.78,40.69,40.72,79745.0,38.2637,38.32,38.2355,38.2637,79745.0
2020-10-20 13:30:00,40.73,40.74,40.6,40.61,130176.0,38.2731,38.2825,38.1509,38.1603,130176.0
2020-10-20 13:40:00,40.62,40.67,40.54,40.59,142899.0,38.1697,38.2167,38.0945,38.1415,142899.0
2020-10-20 13:50:00,40.59,40.65,40.52,40.62,113804.0,38.1415,38.1979,38.0757,38.1697,113804.0
2020-10-20 14:00:00,40.64,40.69,40.52,40.58,116680.0,38.1885,38.2355,38.0757,38.1321,116680.0
2020-10-20 14:10:00,40.57,40.62,40.54,40.62,59433.0,38.1227,38.1697,38.0945,38.1697,59433.0
2020-10-20 14:20:00,40.63,40.63,40.51,40.54,89423.0,38.1791,38.1791,38.0663,38.0945,89423.0
2020-10-20 14:30:00,40.54,40.6,40.53,40.54,45477.0,38.0945,38.1509,38.0851,38.0945,45477.0
2020-10-20 14:40:00,40.53,40.54,40.42,40.43,98182.0,38.0851,38.0945,37.9818,37.9912,98182.0
2020-10-20 14:50:00,40.42,40.42,40.37,40.4,97747.0,37.9818,37.9818,37.9348,37.963,97747.0
2020-10-20 15:00:00,40.4,40.44,40.22,40.23,153256.0,37.963,38.0006,37.7938,37.8032,153256.0
2020-10-20 15:10:00,40.22,40.23,40.08,40.19,206559.0,37.7938,37.8032,37.6623,37.7656,206559.0
2020-10-20 15:20:00,40.18,40.37,40.11,40.34,186283.0,37.7562,37.9348,37.6905,37.9066,186283.0
2020-10-20 15:30:00,40.33,40.37,40.22,40.27,129542.0,37.8972,37.9348,37.7938,37.8408,129542.0
2020-10-20 15:40:00,40.27,40.4,40.25,40.27,200539.0,37.8408,37.963,37.822,37.8408,200539.0
2020-10-20 15:50:00,40.27,40.33,40.15,40.15,361092.0,37.8408,37.8972,37.728,37.728,361092.0
2020-10-21 09:30:00,40.0,40.12,39.65,39.7,421747.0,37.5871,37.6999,37.2582,37.3052,421747.0
2020-10-21 09:40:00,39.68,39.84,39.53,39.64,230286.0,37.2864,37.4367,37.1454,37.2488,230286.0
2020-10-21 09:50:00,39.64,39.92,39.62,39.91,171648.0,37.2488,37.5119,37.23,37.5025,171648.0
2020-10-21 10:00:00,39.91,39.95,39.75,39.85,112970.0,37.5025,37.5401,37.3522,37.4461,112970.0
2020-10-21 10:10:00,39.86,39.87,39.57,39.59,179970.0,37.4555,37.4649,37.183,37.2018,179970.0
2020-10-21 10:20:00,39.58,39.67,39.54,39.64,122826.0,37.1924,37.277,37.1548,37.2488,122826.0
2020-10-21 10:30:00,39.63,39.91,39.63,39.91,164587.0,37.2394,37.5025,37.2394,37.5025,164587.0
2020-10-21 10:40:00,39.91,39.98,39.87,39.89,95662.0,37.5025,37.5683,37.4649,37.4837,95662.0
2020-10-21 10:50:00,39.9,39.91,39.66,39.77,164688.0,37.4931,37.5025,37.2676,37.371,164688.0
2020-10-21 11:00:00,39.76,39.87,39.73,39.82,121909.0,37.3616,37.4649,37.3334,37.418,121909.0
2020-10-21 11:10:00,39.81,39.82,39.55,39.61,163870.0,37.4086,37.418,37.1642,37.2206,163870.0
2020-10-21 11:20:00,39.63,39.74,39.53,39.74,99281.0,37.2394,37.3428,37.1454,37.3428,99281.0
2020-10-21 11:30:00,39.73,39.94,39.73,39.91,135749.0,37.3334,37.5307,37.3334,37.5025,135749.0
2020-10-21 11:40:00,39.9,40.06,39.88,40.03,120824.0,37.4931,37.6435,37.4743,37.6153,120824.0
2020-10-21 11:50:00,40.03,40.05,39.95,39.98,137359.0,37.6153,37.6341,37.5401,37.5683,137359.0
2020-10-21 12:00:00,39.99,40.01,39.89,39.95,64392.0,37.5777,37.5965,37.4837,37.5401,64392.0
2020-10-21 12:10:00,39.95,39.95,39.77,39.83,99705.0,37.5401,37.5401,37.371,37.4274,99705.0
2020-10-21 12:20:00,39.82,40.17,39.82,39.87,240205.0,37.418,37.7468,37.418,37.4649,240205.0
2020-10-21 12:30:00,39.87,39.94,39.8,39.89,133657.0,37.4649,37.5307,37.3992,37.4837,133657.0
2020-10-21 12:40:00,39.9,39.9,39.77,39.81,95192.0,37.4931,37.4931,37.371,37.4086,95192.0
2020-10-21 12:50:00,39.8,39.88,39.77,39.8,44189.0,37.3992,37.4743,37.371,37.3992,44189.0
2020-10-21 13:00:00,39.81,39.93,39.8,39.84,67806.0,37.4086,37.5213,37.3992,37.4367,67806.0
2020-10-21 13:10:00,39.84,39.94,39.8,39.82,90612.0,37.4367,37.5307,37.3992,37.418,90612.0
2020-10-21 13:20:00,39.81,39.82,39.72,39.76,102828.0,37.4086,37.418,37.324,37.3616,102828.0
2020-10-21 13:30:00,39.77,39.86,39.74,39.78,54469.0,37.371,37.4555,37.3428,37.3804,54469.0
2020-10-21 13:40:00,39.79,39.85,39.75,39.84,42377.0,37.3898,37.4461,37.3522,37.4367,42377.0
2020-10-21 13:50:00,39.84,39.9,39.75,39.78,87193.0,37.4367,37.4931,37.3522,37.3804,87193.0
2020-10-21 14:00:00,39.78,39.86,39.75,39.78,60045.0,37.3804,37.4555,37.3522,37.3804,60045.0
2020-10-21 14:10:00,39.77,39.89,39.75,39.82,48717.0,37.371,37.4837,37.3522,37.418,48717.0
2020-10-21 14:20:00,39.82,39.83,39.73,39.73,85208.0,37.418,37.4274,37.3334,37.3334,85208.0
2020-10-21 14:30:00,39.73,39.76,39.69,39.7,86586.0,37.3334,37.3616,37.2958,37.3052,86586.0
2020-10-21 14:40:00,39.7,39.76,39.69,39.71,126338.0,37.3052,37.3616,37.2958,37.3146,126338.0
2020-10-21 14:50:00,39.72,39.78,39.68,39.78,90797.0,37.324,37.3804,37.2864,37.3804,90797.0
2020-10-21 15:00:00,39.78,39.83,39.74,39.77,147771.0,37.3804,37.4274,37.3428,37.371,147771.0
2020-10-21 15:10:00,39.78,39.8,39.71,39.74,118782.0,37.3804,37.3992,37.3146,37.3428,118782.0
2020-10-21 15:20:00,39.75,39.88,39.74,39.87,111583.0,37.3522,37.4743,37.3428,37.4649,111583.0
2020-10-21 15:30:00,39.86,39.9,39.82,39.89,216121.0,37.4555,37.4931,37.418,37.4837,216121.0
2020-10-21 15:40:00,39.89,39.92,39.8,39.82,265837.0,37.4837,37.5119,37.3992,37.418,265837.0
2020-10-21 15:50:00,39.81,39.93,39.81,39.85,567984.0,37.4086,37.5213,37.4086,37.4461,567984.0
2020-10-22 09:30:00,40.13,40.65,40.08,40.4,764325.0,37.7093,38.1979,37.6623,37.963,764325.0
2020-10-22 09:40:00,40.39,40.57,40.28,40.5,376168.0,37.9536,38.1227,37.8502,38.0569,376168.0
2020-10-22 09:50:00,40.48,41.05,40.46,41.01,452485.0,38.0381,38.5738,38.0193,38.5362,452485.0
2020-10-22 10:00:00,41.03,41.36,41.0,41.05,594522.0,38.555,38.8651,38.5268,38.5738,594522.0
2020-10-22 10:10:00,41.06,41.33,41.03,41.12,297462.0,38.5832,38.8369,38.555,38.6395,297462.0
2020-10-22 10:20:00,41.13,41.18,40.76,40.87,319964.0,38.6489,38.6959,38.3013,38.4046,319964.0
2020-10-22 10:30:00,40.87,41.17,40.75,41.05,293362.0,38.4046,38.6865,38.2919,38.5738,293362.0
2020-10-22 10:40:00,41.06,41.12,40.93,41.05,178667.0,38.5832,38.6395,38.461,38.5738,178667.0
2020-10-22 10:50:00,41.07,41.54,40.97,41.54,480469.0,38.5926,39.0342,38.4986,39.0342,480469.0
2020-10-22 11:00:00,41.53,41.63,41.39,41.48,348829.0,39.0248,39.1188,38.8932,38.9778,348829.0
2020-10-22 11:10:00,41.49,41.8,41.41,41.8,291416.0,38.9872,39.2785,38.912,39.2785,291416.0
2020-10-22 11:20:00,41.79,41.95,41.62,41.64,427610.0,39.2691,39.4195,39.1094,39.1282,427610.0
2020-10-22 11:30:00,41.65,41.7,41.58,41.64,212467.0,39.1376,39.1845,39.0718,39.1282,212467.0
2020-10-22 11:40:00,41.64,41.72,41.53,41.61,143775.0,39.1282,39.2033,39.0248,39.1,143775.0
2020-10-22 11:50:00,41.61,41.79,41.51,41.75,157157.0,39.1,39.2691,39.006,39.2315,157157.0
2020-10-22 12:00:00,41.77,41.92,41.75,41.82,223099.0,39.2503,39.3913,39.2315,39.2973,223099.0
2020-10-22 12:10:00,41.82,41.98,41.78,41.95,173222.0,39.2973,39.4477,39.2597,39.4195,173222.0
2020-10-22 12:20:00,41.95,41.97,41.56,41.64,277037.0,39.4195,39.4383,39.053,39.1282,277037.0
2020-10-22 12:30:00,41.65,41.67,41.41,41.56,223113.0,39.1376,39.1564,38.912,39.053,223113.0
2020-10-22 12:40:00,41.56,41.59,41.46,41.51,117702.0,39.053,39.0812,38.959,39.006,117702.0
2020-10-22 12:50:00,41.52,41.57,41.37,41.39,141604.0,39.0154,39.0624,38.8745,38.8932,141604.0
2020-10-22 13:00:00,41.4,41.55,41.37,41.51,164499.0,38.9026,39.0436,38.8745,39.006,164499.0
2020-10-22 13:10:00,41.5,41.66,41.49,41.61,193137.0,38.9966,39.147,38.9872,39.1,193137.0
2020-10-22 13:20:00,41.6,41.63,41.32,41.34,140127.0,39.0906,39.1188,38.8275,38.8463,140127.0
2020-10-22 13:30:00,41.34,41.5,41.31,41.43,138935.0,38.8463,38.9966,38.8181,38.9308,138935.0
2020-10-22 13:40:00,41.43,41.75,41.39,41.73,151625.0,38.9308,39.2315,38.8932,39.2127,151625.0
2020-10-22 13:50:00,41.73,41.85,41.67,41.83,160920.0,39.2127,39.3255,39.1564,39.3067,160920.0
2020-10-22 14:00:00,41.84,41.92,41.81,41.9,163606.0,39.3161,39.3913,39.2879,39.3725,163606.0
2020-10-22 14:10:00,41.88,42.41,41.88,42.41,865931.0,39.3537,39.8517,39.3537,39.8517,865931.0
2020-10-22 14:20:00,42.4,42.55,42.3,42.35,408735.0,39.8423,39.9833,39.7484,39.7953,408735.0
2020-10-22 14:30:00,42.33,42.36,42.2,42.2,220480.0,39.7765,39.8047,39.6544,39.6544,220480.0
2020-10-22 14:40:00,42.21,42.21,42.11,42.16,228580.0,39.6638,39.6638,39.5698,39.6168,228580.0
2020-10-22 14:50:00,42.17,42.32,42.13,42.24,241337.0,39.6262,39.7671,39.5886,39.692,241337.0
2020-10-22 15:00:00,42.25,42.29,42.04,42.07,211776.0,39.7014,39.739,39.504,39.5322,211776.0
2020-10-22 15:10:00,42.08,42.18,42.03,42.17,167192.0,39.5416,39.6356,39.4946,39.6262,167192.0
2020-10-22 15:20:00,42.17,42.35,42.11,42.32,264326.0,39.6262,39.7953,39.5698,39.7671,264326.0
2020-10-22 15:30:00,42.32,42.32,42.09,42.12,242432.0,39.7671,39.7671,39.551,39.5792,242432.0
2020-10-22 15:40:00,42.12,42.15,41.95,41.96,369541.0,39.5792,39.6074,39.4195,39.4289,369541.0
2020-10-22 15:50:00,41.96,41.98,41.74,41.93,927016.0,39.4289,39.4477,39.2221,39.4007,927016.0
2020-10-23 09:30:00,42.04,42.05,41.53,41.8,577631.0,39.504,39.5134,39.0248,39.2785,577631.0
2020-10-23 09:40:00,41.8,41.92,41.67,41.76,257933.0,39.2785,39.3913,39.1564,39.2409,257933.0
2020-10-23 09:50:00,41.74,42.0,41.58,42.0,320432.0,39.2221,39.4665,39.0718,39.4665,320432.0
2020-10-23 10:00:00,42.0,42.22,41.79,41.88,268309.0,39.4665,39.6732,39.2691,39.3537,268309.0
2020-10-23 10:10:00,41.87,42.1,41.82,41.83,242302.0,39.3443,39.5604,39.2973,39.3067,242302.0
2020-10-23 10:20:00,41.83,42.04,41.83,41.99,169403.0,39.3067,39.504,39.3067,39.4571,169403.0
2020-10-23 10:30:00,41.97,42.7,41.96,42.69,447735.0,39.4383,40.1242,39.4289,40.1148,447735.0
2020-10-23 10:40:00,42.7,43.2,42.66,43.05,1030404.0,40.1242,40.5941,40.0866,40.4531,1030404.0
2020-10-23 10:50:00,43.05,43.17,43.0,43.05,535531.0,40.4531,40.5659,40.4061,40.4531,535531.0
2020-10-23 11:00:00,43.05,43.32,42.97,43.32,628633.0,40.4531,40.7068,40.3779,40.7068,628633.0
2020-10-23 11:10:00,43.31,43.39,43.17,43.23,460022.0,40.6974,40.7726,40.5659,40.6223,460022.0
2020-10-23 11:20:00,43.22,43.22,42.83,42.86,408793.0,40.6129,40.6129,40.2464,40.2746,408793.0
2020-10-23 11:30:00,42.86,42.99,42.83,42.9,269065.0,40.2746,40.3967,40.2464,40.3122,269065.0
2020-10-23 11:40:00,42.91,42.94,42.5,42.54,242019.0,40.3216,40.3497,39.9363,39.9739,242019.0
2020-10-23 11:50:00,42.54,42.81,42.52,42.7,255573.0,39.9739,40.2276,39.9551,40.1242,255573.0
2020-10-23 12:00:00,42.69,42.88,42.61,42.84,164559.0,40.1148,40.2934,40.0397,40.2558,164559.0
2020-10-23 12:10:00,42.85,43.0,42.67,42.72,281631.0,40.2652,40.4061,40.096,40.143,281631.0
2020-10-23 12:20:00,42.73,42.74,42.53,42.66,210924.0,40.1524,40.1618,39.9645,40.0866,210924.0
2020-10-23 12:30:00,42.65,42.71,42.6,42.68,159061.0,40.0772,40.1336,40.0303,40.1054,159061.0
2020-10-23 12:40:00,42.69,42.76,42.59,42.62,134004.0,40.1148,40.1806,40.0209,40.0491,134004.0
2020-10-23 12:50:00,42.64,42.77,42.57,42.59,123890.0,40.0678,40.19,40.0021,40.0209,123890.0
2020-10-23 13:00:00,42.59,42.78,42.59,42.73,112823.0,40.0209,40.1994,40.0209,40.1524,112823.0
2020-10-23 13:10:00,42.74,42.9,42.73,42.88,138375.0,40.1618,40.3122,40.1524,40.2934,138375.0
2020-10-23 13:20:00,42.89,42.98,42.86,42.97,176306.0,40.3028,40.3873,40.2746,40.3779,176306.0
2020-10-23 13:30:00,42.97,43.07,42.93,42.94,290443.0,40.3779,40.4719,40.3404,40.3497,290443.0
2020-10-23 13:40:00,42.94,43.02,42.9,42.98,137345.0,40.3497,40.4249,40.3122,40.3873,137345.0
2020-10-23 13:50:00,42.98,43.0,42.91,42.96,153438.0,40.3873,40.4061,40.3216,40.3685,153438.0
2020-10-23 14:00:00,42.95,42.95,42.8,42.82,149410.0,40.3591,40.3591,40.2182,40.237,149410.0
2020-10-23 14:10:00,42.82,42.82,42.59,42.72,175739.0,40.237,40.237,40.0209,40.143,175739.0
2020-10-23 14:20:00,42.73,42.84,42.68,42.83,175597.0,40.1524,40.2558,40.1054,40.2464,175597.0
2020-10-23 14:30:00,42.83,42.86,42.72,42.74,146441.0,40.2464,40.2746,40.143,40.1618,146441.0
2020-10-23 14:40:00,42.73,42.85,42.72,42.74,127238.0,40.1524,40.2652,40.143,40.1618,127238.0
2020-10-23 14:50:00,42.74,42.78,42.71,42.72,128456.0,40.1618,40.1994,40.1336,40.143,128456.0
2020-10-23 15:00:00,42.72,42.84,42.72,42.77,141607.0,40.143,40.2558,40.143,40.19,141607.0
2020-10-23 15:10:00,42.77,42.84,42.76,42.8,127011.0,40.19,40.2558,40.1806,40.2182,127011.0
2020-10-23 15:20:00,42.8,42.81,42.69,42.7,183860.0,40.2182,40.2276,40.1148,40.1242,183860.0
2020-10-23 15:30:00,42.7,42.88,42.7,42.88,220497.0,40.1242,40.2934,40.1242,40.2934,220497.0
2020-10-23 15:40:00,42.88,43.0,42.86,42.98,282915.0,40.2934,40.4061,40.2746,40.3873,282915.0
2020-10-23 15:50:00,42.98,43.01,42.79,42.8,620737.0,40.3873,40.4155,40.2088,40.2182,620737.0
2020-10-26 09:30:00,42.08,42.15,41.88,41.95,678000.0,39.5416,39.6074,39.3537,39.4195,678000.0
2020-10-26 09:40:00,41.95,42.17,41.89,42.14,244718.0,39.4195,39.6262,39.3631,39.598,244718.0
2020-10-26 09:50:00,42.13,42.43,42.03,42.41,289129.0,39.5886,39.8705,39.4946,39.8517,289129.0
2020-10-26 10:00:00,42.4,42.48,42.31,42.38,293613.0,39.8423,39.9175,39.7578,39.8235,293613.0
2020-10-26 10:10:00,42.39,42.42,42.25,42.28,191860.0,39.8329,39.8611,39.7014,39.7296,191860.0
2020-10-26 10:20:00,42.28,42.3,41.99,42.03,167618.0,39.7296,39.7484,39.4571,39.4946,167618.0
2020-10-26 10:30:00,42.01,42.02,41.78,41.78,206976.0,39.4758,39.4852,39.2597,39.2597,206976.0
2020-10-26 10:40:00,41.79,41.99,41.74,41.82,213727.0,39.2691,39.4571,39.2221,39.2973,213727.0
2020-10-26 10:50:00,41.83,41.84,41.33,41.36,407125.0,39.3067,39.3161,38.8369,38.8651,407125.0
2020-10-26 11:00:00,41.36,41.48,41.31,41.36,146253.0,38.8651,38.9778,38.8181,38.8651,146253.0
2020-10-26 11:10:00,41.37,41.52,41.19,41.24,251117.0,38.8745,39.0154,38.7053,38.7523,251117.0
2020-10-26 11:20:00,41.25,41.4,41.13,41.31,162130.0,38.7617,38.9026,38.6489,38.8181,162130.0
2020-10-26 11:30:00,41.32,41.32,41.15,41.27,133114.0,38.8275,38.8275,38.6677,38.7805,133114.0
2020-10-26 11:40:00,41.27,41.28,41.1,41.18,151229.0,38.7805,38.7899,38.6207,38.6959,151229.0
2020-10-26 11:50:00,41.19,41.29,41.11,41.2,111498.0,38.7053,38.7993,38.6301,38.7147,111498.0
2020-10-26 12:00:00,41.21,41.32,41.07,41.11,144374.0,38.7241,38.8275,38.5926,38.6301,144374.0
2020-10-26 12:10:00,41.12,41.15,40.96,40.99,154800.0,38.6395,38.6677,38.4892,38.5174,154800.0
2020-10-26 12:20:00,41.0,41.1,40.94,41.04,136192.0,38.5268,38.6207,38.4704,38.5644,136192.0
2020-10-26 12:30:00,41.02,41.02,40.84,40.88,159495.0,38.5456,38.5456,38.3764,38.414,159495.0
2020-10-26 12:40:00,40.88,40.93,40.66,40.68,143227.0,38.414,38.461,38.2073,38.2261,143227.0
2020-10-26 12:50:00,40.67,40.79,40.62,40.79,120541.0,38.2167,38.3294,38.1697,38.3294,120541.0
2020-10-26 13:00:00,40.79,40.85,40.69,40.76,146082.0,38.3294,38.3858,38.2355,38.3013,146082.0
2020-10-26 13:10:00,40.75,40.8,40.67,40.69,124336.0,38.2919,38.3388,38.2167,38.2355,124336.0
2020-10-26 13:20:00,40.69,40.74,40.54,40.56,188106.0,38.2355,38.2825,38.0945,38.1133,188106.0
2020-10-26 13:30:00,40.56,40.59,40.39,40.56,254097.0,38.1133,38.1415,37.9536,38.1133,254097.0
2020-10-26 13:40:00,40.56,40.71,40.43,40.7,193560.0,38.1133,38.2543,37.9912,38.2449,193560.0
2020-10-26 13:50:00,40.7,40.86,40.66,40.83,236922.0,38.2449,38.3952,38.2073,38.367,236922.0
2020-10-26 14:00:00,40.83,40.96,40.79,40.94,123767.0,38.367,38.4892,38.3294,38.4704,123767.0
2020-10-26 14:10:00,40.94,40.98,40.76,40.8,214478.0,38.4704,38.508,38.3013,38.3388,214478.0
2020-10-26 14:20:00,40.8,40.95,40.68,40.92,143341.0,38.3388,38.4798,38.2261,38.4516,143341.0
2020-10-26 14:30:00,40.9,40.92,40.67,40.7,108937.0,38.4328,38.4516,38.2167,38.2449,108937.0
2020-10-26 14:40:00,40.69,40.82,40.67,40.73,103276.0,38.2355,38.3576,38.2167,38.2731,103276.0
2020-10-26 14:50:00,40.73,40.81,40.7,40.72,83302.0,38.2731,38.3482,38.2449,38.2637,83302.0
2020-10-26 15:00:00,40.72,40.78,40.59,40.62,126508.0,38.2637,38.32,38.1415,38.1697,126508.0
2020-10-26 15:10:00,40.63,40.69,40.55,40.66,131974.0,38.1791,38.2355,38.1039,38.2073,131974.0
2020-10-26 15:20:00,40.66,40.89,40.66,40.87,165648.0,38.2073,38.4234,38.2073,38.4046,165648.0
2020-10-26 15:30:00,40.87,41.02,40.83,40.98,250164.0,38.4046,38.5456,38.367,38.508,250164.0
2020-10-26 15:40:00,40.98,41.05,40.81,40.83,276314.0,38.508,38.5738,38.3482,38.367,276314.0
2020-10-26 15:50:00,40.83,41.18,40.79,41.11,553409.0,38.367,38.6959,38.3294,38.6301,553409.0
2020-10-27 09:30:00,40.7,41.02,40.52,40.92,317176.0,38.2449,38.5456,38.0757,38.4516,317176.0
2020-10-27 09:40:00,40.89,40.91,40.6,40.73,233600.0,38.4234,38.4422,38.1509,38.2731,233600.0
2020-10-27 09:50:00,40.72,40.78,40.64,40.77,132665.0,38.2637,38.32,38.1885,38.3106,132665.0
2020-10-27 10:00:00,40.76,40.96,40.74,40.93,172154.0,38.3013,38.4892,38.2825,38.461,172154.0
2020-10-27 10:10:00,40.92,40.95,40.61,40.64,118380.0,38.4516,38.4798,38.1603,38.1885,118380.0
2020-10-27 10:20:00,40.62,40.63,40.43,40.48,184547.0,38.1697,38.1791,37.9912,38.0381,184547.0
2020-10-27 10:30:00,40.47,40.62,40.34,40.48,196882.0,38.0287,38.1697,37.9066,38.0381,196882.0
2020-10-27 10:40:00,40.49,40.55,40.33,40.5,92403.0,38.0475,38.1039,37.8972,38.0569,92403.0
2020-10-27 10:50:00,40.51,40.51,40.3,40.33,108735.0,38.0663,38.0663,37.869,37.8972,108735.0
2020-10-27 11:00:00,40.33,40.4,40.3,40.33,86022.0,37.8972,37.963,37.869,37.8972,86022.0
2020-10-27 11:10:00,40.33,40.47,40.32,40.33,84875.0,37.8972,38.0287,37.8878,37.8972,84875.0
2020-10-27 11:20:00,40.33,40.33,40.18,40.2,145576.0,37.8972,37.8972,37.7562,37.775,145576.0
2020-10-27 11:30:00,40.19,40.2,40.03,40.07,182564.0,37.7656,37.775,37.6153,37.6529,182564.0
2020-10-27 11:40:00,40.07,40.18,40.04,40.14,116869.0,37.6529,37.7562,37.6247,37.7187,116869.0
2020-10-27 11:50:00,40.15,40.22,40.11,40.22,100366.0,37.728,37.7938,37.6905,37.7938,100366.0
2020-10-27 12:00:00,40.22,40.22,40.15,40.16,135198.0,37.7938,37.7938,37.728,37.7374,135198.0
2020-10-27 12:10:00,40.16,40.18,40.08,40.16,129260.0,37.7374,37.7562,37.6623,37.7374,129260.0
2020-10-27 12:20:00,40.17,40.19,40.11,40.13,80605.0,37.7468,37.7656,37.6905,37.7093,80605.0
2020-10-27 12:30:00,40.14,40.17,40.03,40.08,104572.0,37.7187,37.7468,37.6153,37.6623,104572.0
2020-10-27 12:40:00,40.08,40.09,39.9,39.99,190760.0,37.6623,37.6717,37.4931,37.5777,190760.0
2020-10-27 12:50:00,39.98,40.01,39.9,39.98,109450.0,37.5683,37.5965,37.4931,37.5683,109450.0
2020-10-27 13:00:00,39.98,39.98,39.86,39.91,104763.0,37.5683,37.5683,37.4555,37.5025,104763.0
2020-10-27 13:10:00,39.91,39.94,39.83,39.84,83159.0,37.5025,37.5307,37.4274,37.4367,83159.0
2020-10-27 13:20:00,39.85,40.07,39.85,40.05,192533.0,37.4461,37.6529,37.4461,37.6341,192533.0
2020-10-27 13:30:00,40.06,40.16,40.0,40.02,98915.0,37.6435,37.7374,37.5871,37.6059,98915.0
2020-10-27 13:40:00,40.01,40.09,40.0,40.08,70691.0,37.5965,37.6717,37.5871,37.6623,70691.0
2020-10-27 13:50:00,40.09,40.12,40.03,40.05,47478.0,37.6717,37.6999,37.6153,37.6341,47478.0
2020-10-27 14:00:00,40.05,40.09,40.01,40.02,39927.0,37.6341,37.6717,37.5965,37.6059,39927.0
2020-10-27 14:10:00,40.01,40.04,39.84,39.87,91801.0,37.5965,37.6247,37.4367,37.4649,91801.0
2020-10-27 14:20:00,39.86,39.94,39.86,39.89,66187.0,37.4555,37.5307,37.4555,37.4837,66187.0
2020-10-27 14:30:00,39.89,39.96,39.83,39.91,131968.0,37.4837,37.5495,37.4274,37.5025,131968.0
2020-10-27 14:40:00,39.92,39.97,39.84,39.9,96347.0,37.5119,37.5589,37.4367,37.4931,96347.0
2020-10-27 14:50:00,39.9,39.95,39.86,39.92,64255.0,37.4931,37.5401,37.4555,37.5119,64255.0
2020-10-27 15:00:00,39.91,39.94,39.78,39.8,106309.0,37.5025,37.5307,37.3804,37.3992,106309.0
2020-10-27 15:10:00,39.8,39.89,39.78,39.8,81191.0,37.3992,37.4837,37.3804,37.3992,81191.0
2020-10-27 15:20:00,39.8,40.02,39.79,39.99,136655.0,37.3992,37.6059,37.3898,37.5777,136655.0
2020-10-27 15:30:00,39.99,40.06,39.97,39.99,149541.0,37.5777,37.6435,37.5589,37.5777,149541.0
2020-10-27 15:40:00,39.99,40.0,39.93,39.94,181501.0,37.5777,37.5871,37.5213,37.5307,181501.0
2020-10-27 15:50:00,39.94,39.96,39.87,39.93,581680.0,37.5307,37.5495,37.4649,37.5213,581680.0
2020-10-28 09:30:00,38.87,39.38,38.68,38.72,729164.0,36.5253,37.0045,36.3467,36.3843,729164.0
2020-10-28 09:40:00,38.76,39.17,38.75,38.91,293388.0,36.4219,36.8072,36.4125,36.5628,293388.0
2020-10-28 09:50:00,38.92,38.99,38.12,38.2,615188.0,36.5722,36.638,35.8205,35.8957,615188.0
2020-10-28 10:00:00,38.2,38.21,37.9,37.99,500233.0,35.8957,35.9051,35.6138,35.6983,500233.0
2020-10-28 10:10:00,37.99,38.13,37.95,38.01,254188.0,35.6983,35.8299,35.6608,35.7171,254188.0
2020-10-28 10:20:00,38.02,38.06,37.76,37.89,446441.0,35.7265,35.7641,35.4822,35.6044,446441.0
2020-10-28 10:30:00,37.9,38.0,37.77,37.84,316117.0,35.6138,35.7077,35.4916,35.5574,316117.0
2020-10-28 10:40:00,37.83,37.84,37.6,37.62,298777.0,35.548,35.5574,35.3319,35.3507,298777.0
2020-10-28 10:50:00,37.62,37.66,37.51,37.54,304176.0,35.3507,35.3883,35.2473,35.2755,304176.0
2020-10-28 11:00:00,37.53,37.64,37.51,37.55,221678.0,35.2661,35.3695,35.2473,35.2849,221678.0
2020-10-28 11:10:00,37.54,37.62,37.48,37.6,194921.0,35.2755,35.3507,35.2191,35.3319,194921.0
2020-10-28 11:20:00,37.6,37.65,37.55,37.6,138028.0,35.3319,35.3789,35.2849,35.3319,138028.0
2020-10-28 11:30:00,37.59,37.61,37.49,37.55,110164.0,35.3225,35.3413,35.2285,35.2849,110164.0
2020-10-28 11:40:00,37.54,37.95,37.53,37.94,231363.0,35.2755,35.6608,35.2661,35.6514,231363.0
2020-10-28 11:50:00,37.94,38.16,37.89,38.1,186893.0,35.6514,35.8581,35.6044,35.8017,186893.0
2020-10-28 12:00:00,38.1,38.7,38.1,38.65,476733.0,35.8017,36.3655,35.8017,36.3185,476733.0
2020-10-28 12:10:00,38.64,38.73,38.46,38.56,382014.0,36.3091,36.3937,36.14,36.234,382014.0
2020-10-28 12:20:00,38.57,38.62,38.5,38.59,265695.0,36.2434,36.2903,36.1776,36.2622,265695.0
2020-10-28 12:30:00,38.58,38.58,38.33,38.33,178805.0,36.2528,36.2528,36.0178,36.0178,178805.0
2020-10-28 12:40:00,38.33,38.34,38.15,38.19,197038.0,36.0178,36.0272,35.8487,35.8863,197038.0
2020-10-28 12:50:00,38.19,38.38,38.1,38.37,120528.0,35.8863,36.0648,35.8017,36.0554,120528.0
2020-10-28 13:00:00,38.36,38.39,38.22,38.23,97995.0,36.046,36.0742,35.9145,35.9239,97995.0
2020-10-28 13:10:00,38.24,38.28,38.03,38.17,124026.0,35.9333,35.9709,35.7359,35.8675,124026.0
2020-10-28 13:20:00,38.16,38.28,38.08,38.27,188878.0,35.8581,35.9709,35.7829,35.9615,188878.0
2020-10-28 13:30:00,38.26,38.43,38.11,38.39,143372.0,35.9521,36.1118,35.8111,36.0742,143372.0
2020-10-28 13:40:00,38.39,38.39,38.14,38.2,149867.0,36.0742,36.0742,35.8393,35.8957,149867.0
2020-10-28 13:50:00,38.19,38.33,38.14,38.27,156856.0,35.8863,36.0178,35.8393,35.9615,156856.0
2020-10-28 14:00:00,38.27,38.27,38.09,38.17,156496.0,35.9615,35.9615,35.7923,35.8675,156496.0
2020-10-28 14:10:00,38.17,38.23,38.1,38.21,123051.0,35.8675,35.9239,35.8017,35.9051,123051.0
2020-10-28 14:20:00,38.21,38.46,38.19,38.4,120234.0,35.9051,36.14,35.8863,36.0836,120234.0
2020-10-28 14:30:00,38.4,38.47,38.26,38.32,119594.0,36.0836,36.1494,35.9521,36.0084,119594.0
2020-10-28 14:40:00,38.33,38.55,38.3,38.5,105254.0,36.0178,36.2246,35.9896,36.1776,105254.0
2020-10-28 14:50:00,38.51,38.69,38.4,38.63,167896.0,36.187,36.3561,36.0836,36.2997,167896.0
2020-10-28 15:00:00,38.64,38.65,38.48,38.58,219185.0,36.3091,36.3185,36.1588,36.2528,219185.0
2020-10-28 15:10:00,38.58,38.66,38.55,38.59,219377.0,36.2528,36.3279,36.2246,36.2622,219377.0
2020-10-28 15:20:00,38.58,38.69,38.54,38.54,198319.0,36.2528,36.3561,36.2152,36.2152,198319.0
2020-10-28 15:30:00,38.55,38.68,38.44,38.45,166424.0,36.2246,36.3467,36.1212,36.1306,166424.0
2020-10-28 15:40:00,38.46,38.5,38.34,38.38,306702.0,36.14,36.1776,36.0272,36.0648,306702.0
2020-10-28 15:50:00,38.36,38.36,38.08,38.17,704294.0,36.046,36.046,35.7829,35.8675,704294.0
2020-10-29 09:30:00,38.09,38.51,37.95,38.36,364547.0,35.7923,36.187,35.6608,36.046,364547.0
2020-10-29 09:40:00,38.35,38.78,38.19,38.7,384236.0,36.0366,36.4407,35.8863,36.3655,384236.0
2020-10-29 09:50:00,38.7,39.03,38.62,38.9,585986.0,36.3655,36.6756,36.2903,36.5535,585986.0
2020-10-29 10:00:00,38.91,39.01,38.76,38.77,402612.0,36.5628,36.6568,36.4219,36.4313,402612.0
2020-10-29 10:10:00,38.78,38.91,38.72,38.9,223473.0,36.4407,36.5628,36.3843,36.5535,223473.0
2020-10-29 10:20:00,38.91,39.31,38.83,39.25,268281.0,36.5628,36.9387,36.4877,36.8823,268281.0
2020-10-29 10:30:00,39.26,39.65,39.26,39.65,243285.0,36.8917,37.2582,36.8917,37.2582,243285.0
2020-10-29 10:40:00,39.65,39.82,39.48,39.62,308520.0,37.2582,37.418,37.0985,37.23,308520.0
2020-10-29 10:50:00,39.62,39.72,39.32,39.34,200454.0,37.23,37.324,36.9481,36.9669,200454.0
2020-10-29 11:00:00,39.34,39.38,39.02,39.02,138714.0,36.9669,37.0045,36.6662,36.6662,138714.0
2020-10-29 11:10:00,39.02,39.22,39.0,39.19,160568.0,36.6662,36.8541,36.6474,36.826,160568.0
2020-10-29 11:20:00,39.2,39.33,39.16,39.21,91973.0,36.8354,36.9575,36.7978,36.8448,91973.0
2020-10-29 11:30:00,39.22,39.26,39.08,39.19,95670.0,36.8541,36.8917,36.7226,36.826,95670.0
2020-10-29 11:40:00,39.2,39.25,38.99,39.04,84868.0,36.8354,36.8823,36.638,36.685,84868.0
2020-10-29 11:50:00,39.03,39.13,38.92,39.02,98016.0,36.6756,36.7696,36.5722,36.6662,98016.0
2020-10-29 12:00:00,39.02,39.16,38.98,39.1,122012.0,36.6662,36.7978,36.6286,36.7414,122012.0
2020-10-29 12:10:00,39.1,39.27,39.06,39.19,60784.0,36.7414,36.9011,36.7038,36.826,60784.0
2020-10-29 12:20:00,39.19,39.21,39.11,39.16,55527.0,36.826,36.8448,36.7508,36.7978,55527.0
2020-10-29 12:30:00,39.18,39.2,39.12,39.18,56832.0,36.8166,36.8354,36.7602,36.8166,56832.0
2020-10-29 12:40:00,39.16,39.3,39.15,39.18,63825.0,36.7978,36.9293,36.7884,36.8166,63825.0
2020-10-29 12:50:00,39.18,39.25,39.1,39.2,68572.0,36.8166,36.8823,36.7414,36.8354,68572.0
2020-10-29 13:00:00,39.2,39.24,39.11,39.13,53710.0,36.8354,36.8729,36.7508,36.7696,53710.0
2020-10-29 13:10:00,39.13,39.17,39.04,39.12,74042.0,36.7696,36.8072,36.685,36.7602,74042.0
2020-10-29 13:20:00,39.13,39.31,39.09,39.29,92578.0,36.7696,36.9387,36.732,36.9199,92578.0
2020-10-29 13:30:00,39.3,39.42,39.28,39.42,216713.0,36.9293,37.0421,36.9105,37.0421,216713.0
2020-10-29 13:40:00,39.41,39.51,39.4,39.46,166127.0,37.0327,37.1267,37.0233,37.0797,166127.0
2020-10-29 13:50:00,39.47,39.61,39.46,39.61,111344.0,37.0891,37.2206,37.0797,37.2206,111344.0
2020-10-29 14:00:00,39.61,39.69,39.57,39.66,151228.0,37.2206,37.2958,37.183,37.2676,151228.0
2020-10-29 14:10:00,39.66,39.7,39.58,39.69,86021.0,37.2676,37.3052,37.1924,37.2958,86021.0
2020-10-29 14:20:00,39.69,39.87,39.65,39.8,152934.0,37.2958,37.4649,37.2582,37.3992,152934.0
2020-10-29 14:30:00,39.81,39.85,39.62,39.63,127612.0,37.4086,37.4461,37.23,37.2394,127612.0
2020-10-29 14:40:00,39.63,39.69,39.46,39.52,165100.0,37.2394,37.2958,37.0797,37.1361,165100.0
2020-10-29 14:50:00,39.52,39.68,39.51,39.64,99747.0,37.1361,37.2864,37.1267,37.2488,99747.0
2020-10-29 15:00:00,39.64,39.72,39.62,39.63,116223.0,37.2488,37.324,37.23,37.2394,116223.0
2020-10-29 15:10:00,39.63,39.65,39.31,39.45,142895.0,37.2394,37.2582,36.9387,37.0703,142895.0
2020-10-29 15:20:00,39.44,39.57,39.42,39.55,137539.0,37.0609,37.183,37.0421,37.1642,137539.0
2020-10-29 15:30:00,39.55,39.63,39.53,39.63,117682.0,37.1642,37.2394,37.1454,37.2394,117682.0
2020-10-29 15:40:00,39.62,39.7,39.54,39.66,200042.0,37.23,37.3052,37.1548,37.2676,200042.0
2020-10-29 15:50:00,39.65,39.78,39.54,39.54,630237.0,37.2582,37.3804,37.1548,37.1548,630237.0
2020-10-30 09:30:00,39.39,40.2,39.34,39.99,453306.0,37.0139,37.775,36.9669,37.5777,453306.0
2020-10-30 09:40:00,39.99,39.99,39.25,39.25,252226.0,37.5777,37.5777,36.8823,36.8823,252226.0
2020-10-30 09:50:00,39.24,39.8,39.23,39.7,260020.0,36.8729,37.3992,36.8635,37.3052,260020.0
2020-10-30 10:00:00,39.69,40.06,39.65,39.97,218107.0,37.2958,37.6435,37.2582,37.5589,218107.0
2020-10-30 10:10:00,39.94,39.97,39.51,39.65,146866.0,37.5307,37.5589,37.1267,37.2582,146866.0
2020-10-30 10:20:00,39.65,39.65,39.35,39.41,155971.0,37.2582,37.2582,36.9763,37.0327,155971.0
2020-10-30 10:30:00,39.4,39.46,39.29,39.4,162691.0,37.0233,37.0797,36.9199,37.0233,162691.0
2020-10-30 10:40:00,39.4,39.4,39.02,39.05,186655.0,37.0233,37.0233,36.6662,36.6944,186655.0
2020-10-30 10:50:00,39.05,39.28,39.0,39.0,144484.0,36.6944,36.9105,36.6474,36.6474,144484.0
2020-10-30 11:00:00,39.0,39.43,38.99,39.22,156705.0,36.6474,37.0515,36.638,36.8541,156705.0
2020-10-30 11:10:00,39.21,39.55,39.2,39.45,138552.0,36.8448,37.1642,36.8354,37.0703,138552.0
2020-10-30 11:20:00,39.46,39.57,39.39,39.41,217377.0,37.0797,37.183,37.0139,37.0327,217377.0
2020-10-30 11:30:00,39.41,39.41,39.18,39.21,123347.0,37.0327,37.0327,36.8166,36.8448,123347.0
2020-10-30 11:40:00,39.21,39.32,39.11,39.27,170402.0,36.8448,36.9481,36.7508,36.9011,170402.0
2020-10-30 11:50:00,39.24,39.39,39.2,39.38,178715.0,36.8729,37.0139,36.8354,37.0045,178715.0
2020-10-30 12:00:00,39.39,39.59,39.35,39.43,171069.0,37.0139,37.2018,36.9763,37.0515,171069.0
2020-10-30 12:10:00,39.43,39.43,39.22,39.38,184727.0,37.0515,37.0515,36.8541,37.0045,184727.0
2020-10-30 12:20:00,39.38,39.44,39.24,39.36,169898.0,37.0045,37.0609,36.8729,36.9857,169898.0
2020-10-30 12:30:00,39.35,39.38,39.1,39.14,257700.0,36.9763,37.0045,36.7414,36.779,257700.0
2020-10-30 12:40:00,39.13,39.34,39.11,39.33,123125.0,36.7696,36.9669,36.7508,36.9575,123125.0
2020-10-30 12:50:00,39.32,39.32,39.16,39.21,82150.0,36.9481,36.9481,36.7978,36.8448,82150.0
2020-10-30 13:00:00,39.2,39.33,39.11,39.24,130978.0,36.8354,36.9575,36.7508,36.8729,130978.0
2020-10-30 13:10:00,39.24,39.27,39.1,39.25,74131.0,36.8729,36.9011,36.7414,36.8823,74131.0
2020-10-30 13:20:00,39.24,39.3,39.17,39.26,66120.0,36.8729,36.9293,36.8072,36.8917,66120.0
2020-10-30 13:30:00,39.25,39.25,38.98,39.06,126464.0,36.8823,36.8823,36.6286,36.7038,126464.0
2020-10-30 13:40:00,39.05,39.42,39.04,39.42,175697.0,36.6944,37.0421,36.685,37.0421,175697.0
2020-10-30 13:50:00,39.42,39.65,39.21,39.6,667617.0,37.0421,37.2582,36.8448,37.2112,667617.0
2020-10-30 14:00:00,39.6,39.97,39.56,39.93,395867.0,37.2112,37.5589,37.1736,37.5213,395867.0
2020-10-30 14:10:00,39.93,40.01,39.77,39.94,303501.0,37.5213,37.5965,37.371,37.5307,303501.0
2020-10-30 14:20:00,39.94,40.0,39.71,39.72,261591.0,37.5307,37.5871,37.3146,37.324,261591.0
2020-10-30 14:30:00,39.71,39.83,39.62,39.76,257496.0,37.3146,37.4274,37.23,37.3616,257496.0
2020-10-30 14:40:00,39.76,39.77,39.56,39.6,325802.0,37.3616,37.371,37.1736,37.2112,325802.0
2020-10-30 14:50:00,39.6,39.66,39.45,39.51,277484.0,37.2112,37.2676,37.0703,37.1267,277484.0
2020-10-30 15:00:00,39.5,39.5,39.33,39.37,308109.0,37.1173,37.1173,36.9575,36.9951,308109.0
2020-10-30 15:10:00,39.36,39.49,39.35,39.4,191681.0,36.9857,37.1079,36.9763,37.0233,191681.0
2020-10-30 15:20:00,39.4,39.43,39.22,39.25,221281.0,37.0233,37.0515,36.8541,36.8823,221281.0
2020-10-30 15:30:00,39.25,39.29,39.11,39.21,249715.0,36.8823,36.9199,36.7508,36.8448,249715.0
2020-10-30 15:40:00,39.21,39.49,39.18,39.32,318738.0,36.8448,37.1079,36.8166,36.9481,318738.0
2020-10-30 15:50:00,39.33,39.61,39.33,39.54,807402.0,36.9575,37.2206,36.9575,37.1548,807402.0
2020-11-02 09:30:00,39.93,39.95,38.94,39.04,421152.0,37.5213,37.5401,36.591,36.685,421152.0
2020-11-02 09:40:00,39.04,39.04,38.63,38.76,376225.0,36.685,36.685,36.2997,36.4219,376225.0
2020-11-02 09:50:00,38.73,38.74,38.27,38.48,400878.0,36.3937,36.4031,35.9615,36.1588,400878.0
2020-11-02 10:00:00,38.44,38.56,38.2,38.23,468312.0,36.1212,36.234,35.8957,35.9239,468312.0
2020-11-02 10:10:00,38.23,38.44,38.19,38.42,373500.0,35.9239,36.1212,35.8863,36.1024,373500.0
2020-11-02 10:20:00,38.43,38.52,38.32,38.36,340841.0,36.1118,36.1964,36.0084,36.046,340841.0
2020-11-02 10:30:00,38.37,38.41,38.21,38.25,222340.0,36.0554,36.093,35.9051,35.9427,222340.0
2020-11-02 10:40:00,38.25,38.35,38.21,38.27,221959.0,35.9427,36.0366,35.9051,35.9615,221959.0
2020-11-02 10:50:00,38.27,38.44,38.26,38.42,195556.0,35.9615,36.1212,35.9521,36.1024,195556.0
2020-11-02 11:00:00,38.42,38.67,38.41,38.66,223643.0,36.1024,36.3373,36.093,36.3279,223643.0
2020-11-02 11:10:00,38.66,38.66,38.54,38.57,248421.0,36.3279,36.3279,36.2152,36.2434,248421.0
2020-11-02 11:20:00,38.57,38.71,38.52,38.69,216926.0,36.2434,36.3749,36.1964,36.3561,216926.0
2020-11-02 11:30:00,38.7,38.72,38.54,38.57,258329.0,36.3655,36.3843,36.2152,36.2434,258329.0
2020-11-02 11:40:00,38.58,38.62,38.53,38.59,168157.0,36.2528,36.2903,36.2058,36.2622,168157.0
2020-11-02 11:50:00,38.6,38.62,38.48,38.52,138602.0,36.2715,36.2903,36.1588,36.1964,138602.0
2020-11-02 12:00:00,38.53,38.56,38.48,38.54,193843.0,36.2058,36.234,36.1588,36.2152,193843.0
2020-11-02 12:10:00,38.54,38.54,38.46,38.48,109031.0,36.2152,36.2152,36.14,36.1588,109031.0
2020-11-02 12:20:00,38.47,38.5,38.36,38.4,186406.0,36.1494,36.1776,36.046,36.0836,186406.0
2020-11-02 12:30:00,38.39,38.41,38.22,38.23,328435.0,36.0742,36.093,35.9145,35.9239,328435.0
2020-11-02 12:40:00,38.22,38.29,38.21,38.27,243193.0,35.9145,35.9802,35.9051,35.9615,243193.0
2020-11-02 12:50:00,38.27,38.38,38.22,38.35,146853.0,35.9615,36.0648,35.9145,36.0366,146853.0
2020-11-02 13:00:00,38.35,38.35,38.19,38.2,158080.0,36.0366,36.0366,35.8863,35.8957,158080.0
2020-11-02 13:10:00,38.21,38.22,37.99,38.02,247433.0,35.9051,35.9145,35.6983,35.7265,247433.0
2020-11-02 13:20:00,38.02,38.12,37.95,38.11,149942.0,35.7265,35.8205,35.6608,35.8111,149942.0
2020-11-02 13:30:00,38.1,38.13,38.03,38.03,160231.0,35.8017,35.8299,35.7359,35.7359,160231.0
2020-11-02 13:40:00,38.04,38.2,38.04,38.12,132541.0,35.7453,35.8957,35.7453,35.8205,132541.0
2020-11-02 13:50:00,38.11,38.11,37.97,37.99,165816.0,35.8111,35.8111,35.6796,35.6983,165816.0
2020-11-02 14:00:00,37.98,38.07,37.95,38.05,189999.0,35.6889,35.7735,35.6608,35.7547,189999.0
2020-11-02 14:10:00,38.05,38.2,38.03,38.18,107078.0,35.7547,35.8957,35.7359,35.8769,107078.0
2020-11-02 14:20:00,38.18,38.38,38.16,38.36,158146.0,35.8769,36.0648,35.8581,36.046,158146.0
2020-11-02 14:30:00,38.36,38.55,38.31,38.5,197150.0,36.046,36.2246,35.999,36.1776,197150.0
2020-11-02 14:40:00,38.5,38.79,38.45,38.63,282365.0,36.1776,36.4501,36.1306,36.2997,282365.0
2020-11-02 14:50:00,38.64,38.67,38.36,38.45,208428.0,36.3091,36.3373,36.046,36.1306,208428.0
2020-11-02 15:00:00,38.45,38.54,38.41,38.41,239342.0,36.1306,36.2152,36.093,36.093,239342.0
2020-11-02 15:10:00,38.41,38.51,38.36,38.47,154924.0,36.093,36.187,36.046,36.1494,154924.0
2020-11-02 15:20:00,38.47,38.51,38.4,38.47,127094.0,36.1494,36.187,36.0836,36.1494,127094.0
2020-11-02 15:30:00,38.47,38.56,38.36,38.38,199089.0,36.1494,36.234,36.046,36.0648,199089.0
2020-11-02 15:40:00,38.38,38.43,38.24,38.36,282451.0,36.0648,36.1118,35.9333,36.046,282451.0
2020-11-02 15:50:00,38.37,38.44,38.3,38.4,676780.0,36.0554,36.1212,35.9896,36.0836,676780.0
2020-11-03 09:30:00,39.23,39.4,38.93,39.14,627929.0,36.8635,37.0233,36.5816,36.779,627929.0
2020-11-03 09:40:00,39.16,39.27,39.06,39.08,218733.0,36.7978,36.9011,36.7038,36.7226,218733.0
2020-11-03 09:50:00,39.08,39.23,39.06,39.16,146742.0,36.7226,36.8635,36.7038,36.7978,146742.0
2020-11-03 10:00:00,39.16,39.22,39.04,39.05,196271.0,36.7978,36.8541,36.685,36.6944,196271.0
2020-11-03 10:10:00,39.04,39.14,38.92,39.13,231011.0,36.685,36.779,36.5722,36.7696,231011.0
2020-11-03 10:20:00,39.12,39.15,39.03,39.12,166257.0,36.7602,36.7884,36.6756,36.7602,166257.0
2020-11-03 10:30:00,39.11,39.13,38.89,39.09,171765.0,36.7508,36.7696,36.5441,36.732,171765.0
2020-11-03 10:40:00,39.09,39.11,38.99,39.07,126957.0,36.732,36.7508,36.638,36.7132,126957.0
2020-11-03 10:50:00,39.07,39.11,38.93,39.08,106449.0,36.7132,36.7508,36.5816,36.7226,106449.0
2020-11-03 11:00:00,39.08,39.12,38.94,38.98,124190.0,36.7226,36.7602,36.591,36.6286,124190.0
2020-11-03 11:10:00,38.98,39.06,38.92,38.93,106341.0,36.6286,36.7038,36.5722,36.5816,106341.0
2020-11-03 11:20:00,38.93,38.94,38.79,38.91,218605.0,36.5816,36.591,36.4501,36.5628,218605.0
2020-11-03 11:30:00,38.91,38.96,38.85,38.94,83099.0,36.5628,36.6098,36.5065,36.591,83099.0
2020-11-03 11:40:00,38.92,39.0,38.89,38.96,184824.0,36.5722,36.6474,36.5441,36.6098,184824.0
2020-11-03 11:50:00,38.97,39.0,38.83,38.88,140710.0,36.6192,36.6474,36.4877,36.5347,140710.0
2020-11-03 12:00:00,38.89,38.93,38.83,38.91,125502.0,36.5441,36.5816,36.4877,36.5628,125502.0
2020-11-03 12:10:00,38.9,38.96,38.82,38.86,131513.0,36.5535,36.6098,36.4783,36.5159,131513.0
2020-11-03 12:20:00,38.86,38.93,38.84,38.9,101552.0,36.5159,36.5816,36.4971,36.5535,101552.0
2020-11-03 12:30:00,38.89,38.89,38.83,38.85,88407.0,36.5441,36.5441,36.4877,36.5065,88407.0
2020-11-03 12:40:00,38.86,38.87,38.72,38.78,138959.0,36.5159,36.5253,36.3843,36.4407,138959.0
2020-11-03 12:50:00,38.77,38.81,38.67,38.73,89405.0,36.4313,36.4689,36.3373,36.3937,89405.0
2020-11-03 13:00:00,38.74,38.79,38.66,38.76,105904.0,36.4031,36.4501,36.3279,36.4219,105904.0
2020-11-03 13:10:00,38.75,38.86,38.75,38.83,76779.0,36.4125,36.5159,36.4125,36.4877,76779.0
2020-11-03 13:20:00,38.82,38.88,38.79,38.88,115281.0,36.4783,36.5347,36.4501,36.5347,115281.0
2020-11-03 13:30:00,38.88,38.91,38.82,38.83,81426.0,36.5347,36.5628,36.4783,36.4877,81426.0
2020-11-03 13:40:00,38.82,38.89,38.79,38.81,65996.0,36.4783,36.5441,36.4501,36.4689,65996.0
2020-11-03 13:50:00,38.82,38.84,38.74,38.81,75956.0,36.4783,36.4971,36.4031,36.4689,75956.0
2020-11-03 14:00:00,38.8,38.95,38.79,38.95,119806.0,36.4595,36.6004,36.4501,36.6004,119806.0
2020-11-03 14:10:00,38.95,39.0,38.86,38.89,111529.0,36.6004,36.6474,36.5159,36.5441,111529.0
2020-11-03 14:20:00,38.88,38.91,38.82,38.83,81506.0,36.5347,36.5628,36.4783,36.4877,81506.0
2020-11-03 14:30:00,38.84,38.97,38.83,38.92,74241.0,36.4971,36.6192,36.4877,36.5722,74241.0
2020-11-03 14:40:00,38.93,38.96,38.88,38.95,94541.0,36.5816,36.6098,36.5347,36.6004,94541.0
2020-11-03 14:50:00,38.96,38.96,38.9,38.95,57367.0,36.6098,36.6098,36.5535,36.6004,57367.0
2020-11-03 15:00:00,38.95,38.96,38.82,38.83,123839.0,36.6004,36.6098,36.4783,36.4877,123839.0
2020-11-03 15:10:00,38.83,38.91,38.82,38.86,110189.0,36.4877,36.5628,36.4783,36.5159,110189.0
2020-11-03 15:20:00,38.86,38.9,38.73,38.78,142632.0,36.5159,36.5535,36.3937,36.4407,142632.0
2020-11-03 15:30:00,38.79,38.9,38.77,38.88,201466.0,36.4501,36.5535,36.4313,36.5347,201466.0
2020-11-03 15:40:00,38.87,38.96,38.83,38.89,284358.0,36.5253,36.6098,36.4877,36.5441,284358.0
2020-11-03 15:50:00,38.89,39.03,38.81,38.83,510425.0,36.5441,36.6756,36.4689,36.4877,510425.0
2020-11-04 09:30:00,38.85,38.89,38.05,38.18,604304.0,36.5065,36.5441,35.7547,35.8769,604304.0
2020-11-04 09:40:00,38.19,38.68,38.15,38.61,275709.0,35.8863,36.3467,35.8487,36.2809,275709.0
2020-11-04 09:50:00,38.61,38.79,38.45,38.77,244966.0,36.2809,36.4501,36.1306,36.4313,244966.0
2020-11-04 10:00:00,38.77,39.14,38.67,39.14,200651.0,36.4313,36.779,36.3373,36.779,200651.0
2020-11-04 10:10:00,39.14,39.44,39.03,39.41,244043.0,36.779,37.0609,36.6756,37.0327,244043.0
2020-11-04 10:20:00,39.39,39.55,39.22,39.25,281301.0,37.0139,37.1642,36.8541,36.8823,281301.0
2020-11-04 10:30:00,39.25,39.39,39.11,39.15,186771.0,36.8823,37.0139,36.7508,36.7884,186771.0
2020-11-04 10:40:00,39.14,39.39,39.03,39.37,133936.0,36.779,37.0139,36.6756,36.9951,133936.0
2020-11-04 10:50:00,39.39,39.47,39.24,39.29,134667.0,37.0139,37.0891,36.8729,36.9199,134667.0
2020-11-04 11:00:00,39.29,39.33,39.21,39.23,65191.0,36.9199,36.9575,36.8448,36.8635,65191.0
2020-11-04 11:10:00,39.23,39.25,39.14,39.24,82589.0,36.8635,36.8823,36.779,36.8729,82589.0
2020-11-04 11:20:00,39.23,39.39,39.2,39.36,61855.0,36.8635,37.0139,36.8354,36.9857,61855.0
2020-11-04 11:30:00,39.34,39.53,39.33,39.47,138174.0,36.9669,37.1454,36.9575,37.0891,138174.0
2020-11-04 11:40:00,39.47,39.54,39.41,39.42,75058.0,37.0891,37.1548,37.0327,37.0421,75058.0
2020-11-04 11:50:00,39.42,39.65,39.4,39.55,124336.0,37.0421,37.2582,37.0233,37.1642,124336.0
2020-11-04 12:00:00,39.54,39.64,39.48,39.54,106307.0,37.1548,37.2488,37.0985,37.1548,106307.0
2020-11-04 12:10:00,39.53,39.6,39.47,39.53,113382.0,37.1454,37.2112,37.0891,37.1454,113382.0
2020-11-04 12:20:00,39.52,39.65,39.48,39.52,87857.0,37.1361,37.2582,37.0985,37.1361,87857.0
2020-11-04 12:30:00,39.5,39.54,39.43,39.43,46351.0,37.1173,37.1548,37.0515,37.0515,46351.0
2020-11-04 12:40:00,39.44,39.45,39.31,39.34,73405.0,37.0609,37.0703,36.9387,36.9669,73405.0
2020-11-04 12:50:00,39.34,39.37,39.25,39.25,70818.0,36.9669,36.9951,36.8823,36.8823,70818.0
2020-11-04 13:00:00,39.26,39.32,39.22,39.3,78678.0,36.8917,36.9481,36.8541,36.9293,78678.0
2020-11-04 13:10:00,39.29,39.33,39.12,39.13,99326.0,36.9199,36.9575,36.7602,36.7696,99326.0
2020-11-04 13:20:00,39.12,39.18,39.08,39.14,153023.0,36.7602,36.8166,36.7226,36.779,153023.0
2020-11-04 13:30:00,39.15,39.2,39.13,39.14,123748.0,36.7884,36.8354,36.7696,36.779,123748.0
2020-11-04 13:40:00,39.14,39.18,39.0,39.12,192479.0,36.779,36.8166,36.6474,36.7602,192479.0
2020-11-04 13:50:00,39.12,39.21,39.06,39.19,97839.0,36.7602,36.8448,36.7038,36.826,97839.0
2020-11-04 14:00:00,39.2,39.22,39.03,39.06,150793.0,36.8354,36.8541,36.6756,36.7038,150793.0
2020-11-04 14:10:00,39.06,39.07,38.89,38.99,277730.0,36.7038,36.7132,36.5441,36.638,277730.0
2020-11-04 14:20:00,38.99,39.14,38.97,39.04,202497.0,36.638,36.779,36.6192,36.685,202497.0
2020-11-04 14:30:00,39.04,39.2,39.04,39.15,150403.0,36.685,36.8354,36.685,36.7884,150403.0
2020-11-04 14:40:00,39.15,39.16,39.04,39.09,250784.0,36.7884,36.7978,36.685,36.732,250784.0
2020-11-04 14:50:00,39.09,39.21,39.07,39.08,204491.0,36.732,36.8448,36.7132,36.7226,204491.0
2020-11-04 15:00:00,39.09,39.17,38.98,39.02,167785.0,36.732,36.8072,36.6286,36.6662,167785.0
2020-11-04 15:10:00,39.02,39.03,38.86,38.88,259215.0,36.6662,36.6756,36.5159,36.5347,259215.0
2020-11-04 15:20:00,38.89,38.98,38.81,38.93,230153.0,36.5441,36.6286,36.4689,36.5816,230153.0
2020-11-04 15:30:00,38.93,39.09,38.93,39.01,270392.0,36.5816,36.732,36.5816,36.6568,270392.0
2020-11-04 15:40:00,39.01,39.14,38.97,39.02,340037.0,36.6568,36.779,36.6192,36.6662,340037.0
2020-11-04 15:50:00,39.01,39.07,38.84,38.93,730251.0,36.6568,36.7132,36.4971,36.5816,730251.0
2020-11-05 09:30:00,39.44,39.99,39.38,39.8,438551.0,37.0609,37.5777,37.0045,37.3992,438551.0
2020-11-05 09:40:00,39.8,40.21,39.76,40.09,338540.0,37.3992,37.7844,37.3616,37.6717,338540.0
2020-11-05 09:50:00,40.09,40.17,39.96,40.03,154177.0,37.6717,37.7468,37.5495,37.6153,154177.0
2020-11-05 10:00:00,40.03,40.17,39.96,39.99,186893.0,37.6153,37.7468,37.5495,37.5777,186893.0
2020-11-05 10:10:00,40.0,40.09,39.93,40.04,151161.0,37.5871,37.6717,37.5213,37.6247,151161.0
2020-11-05 10:20:00,40.02,40.2,40.01,40.06,164955.0,37.6059,37.775,37.5965,37.6435,164955.0
2020-11-05 10:30:00,40.07,40.37,40.03,40.27,208667.0,37.6529,37.9348,37.6153,37.8408,208667.0
2020-11-05 10:40:00,40.27,40.32,40.14,40.21,129259.0,37.8408,37.8878,37.7187,37.7844,129259.0
2020-11-05 10:50:00,40.21,40.3,40.14,40.28,111082.0,37.7844,37.869,37.7187,37.8502,111082.0
2020-11-05 11:00:00,40.3,40.3,40.13,40.17,98714.0,37.869,37.869,37.7093,37.7468,98714.0
2020-11-05 11:10:00,40.17,40.49,40.13,40.48,143662.0,37.7468,38.0475,37.7093,38.0381,143662.0
2020-11-05 11:20:00,40.47,40.5,40.41,40.46,118039.0,38.0287,38.0569,37.9724,38.0193,118039.0
2020-11-05 11:30:00,40.47,40.56,40.38,40.39,126793.0,38.0287,38.1133,37.9442,37.9536,126793.0
2020-11-05 11:40:00,40.39,40.63,40.38,40.62,141247.0,37.9536,38.1791,37.9442,38.1697,141247.0
2020-11-05 11:50:00,40.63,40.69,40.61,40.63,176838.0,38.1791,38.2355,38.1603,38.1791,176838.0
2020-11-05 12:00:00,40.63,40.63,40.5,40.58,151179.0,38.1791,38.1791,38.0569,38.1321,151179.0
2020-11-05 12:10:00,40.58,40.62,40.53,40.54,139931.0,38.1321,38.1697,38.0851,38.0945,139931.0
2020-11-05 12:20:00,40.55,40.63,40.44,40.53,138749.0,38.1039,38.1791,38.0006,38.0851,138749.0
2020-11-05 12:30:00,40.54,40.69,40.51,40.69,191625.0,38.0945,38.2355,38.0663,38.2355,191625.0
2020-11-05 12:40:00,40.67,40.69,40.62,40.65,78172.0,38.2167,38.2355,38.1697,38.1979,78172.0
2020-11-05 12:50:00,40.65,40.67,40.6,40.61,74524.0,38.1979,38.2167,38.1509,38.1603,74524.0
2020-11-05 13:00:00,40.62,40.72,40.61,40.69,79444.0,38.1697,38.2637,38.1603,38.2355,79444.0
2020-11-05 13:10:00,40.69,40.71,40.55,40.56,88786.0,38.2355,38.2543,38.1039,38.1133,88786.0
2020-11-05 13:20:00,40.57,40.69,40.53,40.62,100934.0,38.1227,38.2355,38.0851,38.1697,100934.0
2020-11-05 13:30:00,40.63,40.8,40.62,40.73,102618.0,38.1791,38.3388,38.1697,38.2731,102618.0
2020-11-05 13:40:00,40.73,40.89,40.71,40.89,130331.0,38.2731,38.4234,38.2543,38.4234,130331.0
2020-11-05 13:50:00,40.89,40.99,40.85,40.98,89071.0,38.4234,38.5174,38.3858,38.508,89071.0
2020-11-05 14:00:00,40.98,41.14,40.96,41.08,220012.0,38.508,38.6583,38.4892,38.6019,220012.0
2020-11-05 14:10:00,41.09,41.17,41.0,41.01,113050.0,38.6113,38.6865,38.5268,38.5362,113050.0
2020-11-05 14:20:00,40.99,41.03,40.87,40.91,131369.0,38.5174,38.555,38.4046,38.4422,131369.0
2020-11-05 14:30:00,40.91,40.96,40.85,40.91,120207.0,38.4422,38.4892,38.3858,38.4422,120207.0
2020-11-05 14:40:00,40.91,41.13,40.9,41.09,111558.0,38.4422,38.6489,38.4328,38.6113,111558.0
2020-11-05 14:50:00,41.09,41.1,40.93,41.03,200123.0,38.6113,38.6207,38.461,38.555,200123.0
2020-11-05 15:00:00,41.04,41.06,40.98,41.02,194413.0,38.5644,38.5832,38.508,38.5456,194413.0
2020-11-05 15:10:00,41.02,41.09,40.96,40.99,134700.0,38.5456,38.6113,38.4892,38.5174,134700.0
2020-11-05 15:20:00,40.99,41.05,40.97,41.01,133595.0,38.5174,38.5738,38.4986,38.5362,133595.0
2020-11-05 15:30:00,41.02,41.05,40.88,40.88,195585.0,38.5456,38.5738,38.414,38.414,195585.0
2020-11-05 15:40:00,40.88,41.05,40.87,41.04,282713.0,38.414,38.5738,38.4046,38.5644,282713.0
2020-11-05 15:50:00,41.03,41.25,41.03,41.03,683250.0,38.555,38.7617,38.555,38.555,683250.0
2020-11-06 09:30:00,40.74,40.93,40.45,40.45,452478.0,38.2825,38.461,38.01,38.01,452478.0
2020-11-06 09:40:00,40.46,40.75,40.42,40.43,241460.0,38.0193,38.2919,37.9818,37.9912,241460.0
2020-11-06 09:50:00,40.44,40.53,40.2,40.27,208673.0,38.0006,38.0851,37.775,37.8408,208673.0
2020-11-06 10:00:00,40.27,40.39,40.23,40.38,134194.0,37.8408,37.9536,37.8032,37.9442,134194.0
2020-11-06 10:10:00,40.37,40.44,40.28,40.38,162009.0,37.9348,38.0006,37.8502,37.9442,162009.0
2020-11-06 10:20:00,40.37,40.4,40.27,40.29,110264.0,37.9348,37.963,37.8408,37.8596,110264.0
2020-11-06 10:30:00,40.28,40.35,40.17,40.19,110706.0,37.8502,37.916,37.7468,37.7656,110706.0
2020-11-06 10:40:00,40.19,40.3,40.16,40.22,335934.0,37.7656,37.869,37.7374,37.7938,335934.0
2020-11-06 10:50:00,40.21,40.34,40.08,40.1,170579.0,37.7844,37.9066,37.6623,37.6811,170579.0
2020-11-06 11:00:00,40.09,40.25,40.08,40.13,81058.0,37.6717,37.822,37.6623,37.7093,81058.0
2020-11-06 11:10:00,40.13,40.15,40.01,40.07,89406.0,37.7093,37.728,37.5965,37.6529,89406.0
2020-11-06 11:20:00,40.08,40.14,40.02,40.12,66008.0,37.6623,37.7187,37.6059,37.6999,66008.0
2020-11-06 11:30:00,40.13,40.18,40.04,40.12,98279.0,37.7093,37.7562,37.6247,37.6999,98279.0
2020-11-06 11:40:00,40.12,40.16,40.1,40.16,65792.0,37.6999,37.7374,37.6811,37.7374,65792.0
2020-11-06 11:50:00,40.17,40.26,40.15,40.19,86115.0,37.7468,37.8314,37.728,37.7656,86115.0
2020-11-06 12:00:00,40.18,40.21,40.1,40.13,46861.0,37.7562,37.7844,37.6811,37.7093,46861.0
2020-11-06 12:10:00,40.12,40.16,40.1,40.11,42219.0,37.6999,37.7374,37.6811,37.6905,42219.0
2020-11-06 12:20:00,40.12,40.17,40.04,40.11,91300.0,37.6999,37.7468,37.6247,37.6905,91300.0
2020-11-06 12:30:00,40.1,40.12,40.03,40.05,56300.0,37.6811,37.6999,37.6153,37.6341,56300.0
2020-11-06 12:40:00,40.06,40.09,40.05,40.08,40666.0,37.6435,37.6717,37.6341,37.6623,40666.0
2020-11-06 12:50:00,40.08,40.09,39.97,39.98,124730.0,37.6623,37.6717,37.5589,37.5683,124730.0
2020-11-06 13:00:00,39.98,40.03,39.97,40.01,44696.0,37.5683,37.6153,37.5589,37.5965,44696.0
2020-11-06 13:10:00,40.0,40.14,40.0,40.14,81423.0,37.5871,37.7187,37.5871,37.7187,81423.0
2020-11-06 13:20:00,40.13,40.14,40.04,40.08,38291.0,37.7093,37.7187,37.6247,37.6623,38291.0
2020-11-06 13:30:00,40.07,40.07,40.01,40.06,50129.0,37.6529,37.6529,37.5965,37.6435,50129.0
2020-11-06 13:40:00,40.06,40.13,40.06,40.11,54099.0,37.6435,37.7093,37.6435,37.6905,54099.0
2020-11-06 13:50:00,40.11,40.12,40.06,40.09,57203.0,37.6905,37.6999,37.6435,37.6717,57203.0
2020-11-06 14:00:00,40.1,40.12,40.06,40.09,81411.0,37.6811,37.6999,37.6435,37.6717,81411.0
2020-11-06 14:10:00,40.09,40.09,40.01,40.05,69924.0,37.6717,37.6717,37.5965,37.6341,69924.0
2020-11-06 14:20:00,40.06,40.07,40.01,40.02,60044.0,37.6435,37.6529,37.5965,37.6059,60044.0
2020-11-06 14:30:00,40.02,40.02,39.94,39.95,98331.0,37.6059,37.6059,37.5307,37.5401,98331.0
2020-11-06 14:40:00,39.94,39.94,39.88,39.91,58150.0,37.5307,37.5307,37.4743,37.5025,58150.0
2020-11-06 14:50:00,39.92,39.94,39.89,39.92,70028.0,37.5119,37.5307,37.4837,37.5119,70028.0
2020-11-06 15:00:00,39.91,39.91,39.81,39.85,128552.0,37.5025,37.5025,37.4086,37.4461,128552.0
2020-11-06 15:10:00,39.84,39.84,39.78,39.79,106615.0,37.4367,37.4367,37.3804,37.3898,106615.0
2020-11-06 15:20:00,39.79,39.89,39.77,39.88,112531.0,37.3898,37.4837,37.371,37.4743,112531.0
2020-11-06 15:30:00,39.88,40.06,39.87,40.03,165049.0,37.4743,37.6435,37.4649,37.6153,165049.0
2020-11-06 15:40:00,40.02,40.15,40.0,40.13,181671.0,37.6059,37.728,37.5871,37.7093,181671.0
2020-11-06 15:50:00,40.14,40.22,39.97,40.01,513923.0,37.7187,37.7938,37.5589,37.5965,513923.0
2020-11-09 09:30:00,46.85,49.47,46.84,47.9,3493756.0,44.0239,46.4858,44.0145,45.0105,3493756.0
2020-11-09 09:40:00,47.9,48.13,45.8,46.81,2322216.0,45.0105,45.2267,43.0372,43.9863,2322216.0
2020-11-09 09:50:00,46.82,46.94,46.13,46.34,1423497.0,43.9957,44.1085,43.3473,43.5447,1423497.0
2020-11-09 10:00:00,46.34,46.63,46.23,46.53,783693.0,43.5447,43.8172,43.4413,43.7232,783693.0
2020-11-09 10:10:00,46.53,46.69,45.92,46.45,706539.0,43.7232,43.8735,43.15,43.648,706539.0
2020-11-09 10:20:00,46.44,46.49,45.56,45.76,883780.0,43.6386,43.6856,42.8117,42.9996,883780.0
2020-11-09 10:30:00,45.76,46.03,45.21,45.27,694099.0,42.9996,43.2534,42.4828,42.5392,694099.0
2020-11-09 10:40:00,45.27,45.37,44.94,45.2,733553.0,42.5392,42.6332,42.2291,42.4734,733553.0
2020-11-09 10:50:00,45.18,45.21,44.7,44.7,580720.0,42.4546,42.4828,42.0036,42.0036,580720.0
2020-11-09 11:00:00,44.72,44.84,44.15,44.48,824971.0,42.0224,42.1351,41.4868,41.7969,824971.0
2020-11-09 11:10:00,44.48,44.75,44.26,44.73,443524.0,41.7969,42.0506,41.5901,42.0318,443524.0
2020-11-09 11:20:00,44.72,45.05,44.6,44.98,406044.0,42.0224,42.3325,41.9096,42.2667,406044.0
2020-11-09 11:30:00,44.96,45.04,44.76,44.83,368491.0,42.2479,42.3231,42.06,42.1257,368491.0
2020-11-09 11:40:00,44.82,44.87,44.61,44.74,342637.0,42.1163,42.1633,41.919,42.0412,342637.0
2020-11-09 11:50:00,44.73,44.75,44.46,44.73,362850.0,42.0318,42.0506,41.7781,42.0318,362850.0
2020-11-09 12:00:00,44.74,44.79,44.51,44.77,257031.0,42.0412,42.0882,41.825,42.0694,257031.0
2020-11-09 12:10:00,44.77,44.8,44.48,44.56,299338.0,42.0694,42.0975,41.7969,41.872,299338.0
2020-11-09 12:20:00,44.55,44.94,44.41,44.91,362825.0,41.8626,42.2291,41.7311,42.2009,362825.0
2020-11-09 12:30:00,44.9,45.04,44.8,44.97,478149.0,42.1915,42.3231,42.0975,42.2573,478149.0
2020-11-09 12:40:00,44.98,45.0,44.75,44.98,294116.0,42.2667,42.2855,42.0506,42.2667,294116.0
2020-11-09 12:50:00,44.98,45.01,44.77,44.92,346119.0,42.2667,42.2949,42.0694,42.2103,346119.0
2020-11-09 13:00:00,44.92,45.01,44.88,44.95,341414.0,42.2103,42.2949,42.1727,42.2385,341414.0
2020-11-09 13:10:00,44.95,45.01,44.83,45.0,386478.0,42.2385,42.2949,42.1257,42.2855,386478.0
2020-11-09 13:20:00,44.98,45.01,44.88,44.98,284061.0,42.2667,42.2949,42.1727,42.2667,284061.0
2020-11-09 13:30:00,44.98,45.0,44.67,44.67,276811.0,42.2667,42.2855,41.9754,41.9754,276811.0
2020-11-09 13:40:00,44.66,44.88,44.62,44.82,212224.0,41.966,42.1727,41.9284,42.1163,212224.0
2020-11-09 13:50:00,44.81,45.01,44.79,44.99,378500.0,42.1069,42.2949,42.0882,42.2761,378500.0
2020-11-09 14:00:00,45.0,45.04,44.93,45.0,320823.0,42.2855,42.3231,42.2197,42.2855,320823.0
2020-11-09 14:10:00,44.99,45.0,44.77,44.94,245315.0,42.2761,42.2855,42.0694,42.2291,245315.0
2020-11-09 14:20:00,44.94,44.99,44.78,44.91,198169.0,42.2291,42.2761,42.0788,42.2009,198169.0
2020-11-09 14:30:00,44.9,44.94,44.72,44.94,196247.0,42.1915,42.2291,42.0224,42.2291,196247.0
2020-11-09 14:40:00,44.93,45.01,44.85,44.99,186053.0,42.2197,42.2949,42.1445,42.2761,186053.0
2020-11-09 14:50:00,44.98,44.99,44.75,44.76,212566.0,42.2667,42.2761,42.0506,42.06,212566.0
2020-11-09 15:00:00,44.76,44.84,44.7,44.73,301456.0,42.06,42.1351,42.0036,42.0318,301456.0
2020-11-09 15:10:00,44.72,44.82,44.67,44.68,400803.0,42.0224,42.1163,41.9754,41.9848,400803.0
2020-11-09 15:20:00,44.67,44.68,44.45,44.45,324891.0,41.9754,41.9848,41.7687,41.7687,324891.0
2020-11-09 15:30:00,44.45,44.49,44.13,44.19,612855.0,41.7687,41.8062,41.468,41.5243,612855.0
2020-11-09 15:40:00,44.2,44.21,44.06,44.15,582464.0,41.5337,41.5431,41.4022,41.4868,582464.0
2020-11-09 15:50:00,44.15,44.16,43.79,43.9,1513804.0,41.4868,41.4962,41.1485,41.2518,1513804.0
2020-11-10 09:30:00,43.88,44.02,43.39,43.61,1489556.0,41.233,41.3646,40.7726,40.9793,1489556.0
2020-11-10 09:40:00,43.61,44.12,43.33,44.08,1077293.0,40.9793,41.4586,40.7162,41.421,1077293.0
2020-11-10 09:50:00,44.08,44.69,43.95,44.52,1153183.0,41.421,41.9942,41.2988,41.8344,1153183.0
2020-11-10 10:00:00,44.52,44.98,44.44,44.93,693732.0,41.8344,42.2667,41.7593,42.2197,693732.0
2020-11-10 10:10:00,44.93,44.99,44.24,44.33,569279.0,42.2197,42.2761,41.5713,41.6559,569279.0
2020-11-10 10:20:00,44.31,44.44,44.05,44.32,325707.0,41.6371,41.7593,41.3928,41.6465,325707.0
2020-11-10 10:30:00,44.31,44.34,43.58,43.58,384165.0,41.6371,41.6653,40.9511,40.9511,384165.0
2020-11-10 10:40:00,43.58,43.85,43.52,43.82,329623.0,40.9511,41.2049,40.8948,41.1767,329623.0
2020-11-10 10:50:00,43.81,44.31,43.75,44.28,305586.0,41.1673,41.6371,41.1109,41.6089,305586.0
2020-11-10 11:00:00,44.27,44.71,44.25,44.58,450534.0,41.5995,42.013,41.5807,41.8908,450534.0
2020-11-10 11:10:00,44.57,44.75,44.56,44.61,335030.0,41.8814,42.0506,41.872,41.919,335030.0
2020-11-10 11:20:00,44.62,44.99,44.54,44.96,295713.0,41.9284,42.2761,41.8532,42.2479,295713.0
2020-11-10 11:30:00,44.95,44.98,44.76,44.86,360616.0,42.2385,42.2667,42.06,42.1539,360616.0
2020-11-10 11:40:00,44.86,45.09,44.56,44.6,394368.0,42.1539,42.3701,41.872,41.9096,394368.0
2020-11-10 11:50:00,44.61,44.8,44.6,44.69,230954.0,41.919,42.0975,41.9096,41.9942,230954.0
2020-11-10 12:00:00,44.68,44.91,44.63,44.8,204494.0,41.9848,42.2009,41.9378,42.0975,204494.0
2020-11-10 12:10:00,44.8,45.04,44.78,44.89,208479.0,42.0975,42.3231,42.0788,42.1821,208479.0
2020-11-10 12:20:00,44.89,44.98,44.76,44.98,178759.0,42.1821,42.2667,42.06,42.2667,178759.0
2020-11-10 12:30:00,44.98,45.05,44.83,44.84,448411.0,42.2667,42.3325,42.1257,42.1351,448411.0
2020-11-10 12:40:00,44.84,45.03,44.79,44.83,210473.0,42.1351,42.3137,42.0882,42.1257,210473.0
2020-11-10 12:50:00,44.83,44.94,44.82,44.88,200506.0,42.1257,42.2291,42.1163,42.1727,200506.0
2020-11-10 13:00:00,44.88,44.89,44.71,44.75,197720.0,42.1727,42.1821,42.013,42.0506,197720.0
2020-11-10 13:10:00,44.75,44.94,44.68,44.93,154878.0,42.0506,42.2291,41.9848,42.2197,154878.0
2020-11-10 13:20:00,44.94,44.98,44.73,44.89,218327.0,42.2291,42.2667,42.0318,42.1821,218327.0
2020-11-10 13:30:00,44.9,44.9,44.72,44.84,161632.0,42.1915,42.1915,42.0224,42.1351,161632.0
2020-11-10 13:40:00,44.84,44.85,44.72,44.78,122600.0,42.1351,42.1445,42.0224,42.0788,122600.0
2020-11-10 13:50:00,44.78,44.9,44.72,44.88,190402.0,42.0788,42.1915,42.0224,42.1727,190402.0
2020-11-10 14:00:00,44.88,44.97,44.84,44.91,140412.0,42.1727,42.2573,42.1351,42.2009,140412.0
2020-11-10 14:10:00,44.91,44.94,44.74,44.82,130689.0,42.2009,42.2291,42.0412,42.1163,130689.0
2020-11-10 14:20:00,44.82,44.92,44.7,44.77,187499.0,42.1163,42.2103,42.0036,42.0694,187499.0
2020-11-10 14:30:00,44.78,44.95,44.77,44.87,158648.0,42.0788,42.2385,42.0694,42.1633,158648.0
2020-11-10 14:40:00,44.87,44.93,44.75,44.87,155080.0,42.1633,42.2197,42.0506,42.1633,155080.0
2020-11-10 14:50:00,44.86,45.09,44.84,45.06,288897.0,42.1539,42.3701,42.1351,42.3419,288897.0
2020-11-10 15:00:00,45.06,45.12,44.89,44.94,230832.0,42.3419,42.3982,42.1821,42.2291,230832.0
2020-11-10 15:10:00,44.95,45.05,44.9,45.03,200836.0,42.2385,42.3325,42.1915,42.3137,200836.0
2020-11-10 15:20:00,45.04,45.1,44.93,45.04,298858.0,42.3231,42.3795,42.2197,42.3231,298858.0
2020-11-10 15:30:00,45.04,45.05,44.9,44.91,245772.0,42.3231,42.3325,42.1915,42.2009,245772.0
2020-11-10 15:40:00,44.91,44.93,44.82,44.9,297745.0,42.2009,42.2197,42.1163,42.1915,297745.0
2020-11-10 15:50:00,44.9,44.99,44.76,44.85,706656.0,42.1915,42.2761,42.06,42.1445,706656.0
2020-11-11 09:30:00,44.9,44.91,43.91,43.98,621106.0,42.1915,42.2009,41.2612,41.327,621106.0
2020-11-11 09:40:00,43.98,44.65,43.91,44.52,472554.0,41.327,41.9566,41.2612,41.8344,472554.0
2020-11-11 09:50:00,44.52,44.58,44.27,44.34,152513.0,41.8344,41.8908,41.5995,41.6653,152513.0
2020-11-11 10:00:00,44.34,44.48,44.11,44.47,141101.0,41.6653,41.7969,41.4492,41.7875,141101.0
2020-11-11 10:10:00,44.47,44.52,44.23,44.25,136466.0,41.7875,41.8344,41.5619,41.5807,136466.0
2020-11-11 10:20:00,44.27,44.34,44.09,44.15,129233.0,41.5995,41.6653,41.4304,41.4868,129233.0
2020-11-11 10:30:00,44.16,44.39,44.06,44.39,229908.0,41.4962,41.7123,41.4022,41.7123,229908.0
2020-11-11 10:40:00,44.38,44.4,44.03,44.09,298169.0,41.7029,41.7217,41.374,41.4304,298169.0
2020-11-11 10:50:00,44.09,44.15,43.78,43.88,336314.0,41.4304,41.4868,41.1391,41.233,336314.0
2020-11-11 11:00:00,43.88,44.07,43.83,44.05,288321.0,41.233,41.4116,41.1861,41.3928,288321.0
2020-11-11 11:10:00,44.05,44.28,44.01,44.24,150146.0,41.3928,41.6089,41.3552,41.5713,150146.0
2020-11-11 11:20:00,44.24,44.36,44.16,44.3,77923.0,41.5713,41.6841,41.4962,41.6277,77923.0
2020-11-11 11:30:00,44.31,44.47,44.24,44.32,116171.0,41.6371,41.7875,41.5713,41.6465,116171.0
2020-11-11 11:40:00,44.33,44.42,44.11,44.13,95779.0,41.6559,41.7405,41.4492,41.468,95779.0
2020-11-11 11:50:00,44.13,44.15,43.86,43.93,228209.0,41.468,41.4868,41.2143,41.28,228209.0
2020-11-11 12:00:00,43.92,43.96,43.81,43.91,152868.0,41.2706,41.3082,41.1673,41.2612,152868.0
2020-11-11 12:10:00,43.91,43.92,43.7,43.79,137488.0,41.2612,41.2706,41.0639,41.1485,137488.0
2020-11-11 12:20:00,43.79,43.88,43.73,43.78,90453.0,41.1485,41.233,41.0921,41.1391,90453.0
2020-11-11 12:30:00,43.77,43.79,43.66,43.69,148685.0,41.1297,41.1485,41.0263,41.0545,148685.0
2020-11-11 12:40:00,43.69,43.81,43.68,43.76,66823.0,41.0545,41.1673,41.0451,41.1203,66823.0
2020-11-11 12:50:00,43.76,43.84,43.74,43.75,93981.0,41.1203,41.1955,41.1015,41.1109,93981.0
2020-11-11 13:00:00,43.75,43.89,43.7,43.87,101389.0,41.1109,41.2424,41.0639,41.2236,101389.0
2020-11-11 13:10:00,43.87,43.87,43.74,43.81,95383.0,41.2236,41.2236,41.1015,41.1673,95383.0
2020-11-11 13:20:00,43.8,43.9,43.68,43.75,115630.0,41.1579,41.2518,41.0451,41.1109,115630.0
2020-11-11 13:30:00,43.75,43.76,43.65,43.66,101522.0,41.1109,41.1203,41.0169,41.0263,101522.0
2020-11-11 13:40:00,43.66,43.72,43.47,43.48,163835.0,41.0263,41.0827,40.8478,40.8572,163835.0
2020-11-11 13:50:00,43.48,43.52,43.41,43.43,146411.0,40.8572,40.8948,40.7914,40.8102,146411.0
2020-11-11 14:00:00,43.44,43.54,43.36,43.38,146133.0,40.8196,40.9136,40.7444,40.7632,146133.0
2020-11-11 14:10:00,43.39,43.45,43.27,43.3,127137.0,40.7726,40.829,40.6598,40.688,127137.0
2020-11-11 14:20:00,43.3,43.32,43.11,43.13,187587.0,40.688,40.7068,40.5095,40.5283,187587.0
2020-11-11 14:30:00,43.14,43.24,43.11,43.14,141513.0,40.5377,40.6317,40.5095,40.5377,141513.0
2020-11-11 14:40:00,43.13,43.14,42.8,42.81,276095.0,40.5283,40.5377,40.2182,40.2276,276095.0
2020-11-11 14:50:00,42.81,42.97,42.66,42.91,302594.0,40.2276,40.3779,40.0866,40.3216,302594.0
2020-11-11 15:00:00,42.91,42.95,42.7,42.75,186441.0,40.3216,40.3591,40.1242,40.1712,186441.0
2020-11-11 15:10:00,42.74,42.92,42.71,42.9,134923.0,40.1618,40.331,40.1336,40.3122,134923.0
2020-11-11 15:20:00,42.89,43.04,42.83,43.0,212108.0,40.3028,40.4437,40.2464,40.4061,212108.0
2020-11-11 15:30:00,43.0,43.14,42.92,43.11,214028.0,40.4061,40.5377,40.331,40.5095,214028.0
2020-11-11 15:40:00,43.11,43.31,43.08,43.28,212834.0,40.5095,40.6974,40.4813,40.6692,212834.0
2020-11-11 15:50:00,43.28,43.3,43.15,43.23,464963.0,40.6692,40.688,40.5471,40.6223,464963.0
2020-11-12 09:30:00,41.78,42.38,41.7,42.36,962561.0,39.2597,39.8235,39.1845,39.8047,962561.0
2020-11-12 09:40:00,42.34,42.74,42.28,42.48,558449.0,39.7859,40.1618,39.7296,39.9175,558449.0
2020-11-12 09:50:00,42.48,42.84,42.29,42.6,326980.0,39.9175,40.2558,39.739,40.0303,326980.0
2020-11-12 10:00:00,42.59,42.71,42.35,42.64,341142.0,40.0209,40.1336,39.7953,40.0678,341142.0
2020-11-12 10:10:00,42.65,42.71,42.49,42.7,138069.0,40.0772,40.1336,39.9269,40.1242,138069.0
2020-11-12 10:20:00,42.71,42.76,42.36,42.44,177262.0,40.1336,40.1806,39.8047,39.8799,177262.0
2020-11-12 10:30:00,42.44,42.5,42.33,42.34,129748.0,39.8799,39.9363,39.7765,39.7859,129748.0
2020-11-12 10:40:00,42.33,42.63,42.31,42.63,160199.0,39.7765,40.0584,39.7578,40.0584,160199.0
2020-11-12 10:50:00,42.62,42.73,42.54,42.68,109915.0,40.0491,40.1524,39.9739,40.1054,109915.0
2020-11-12 11:00:00,42.67,42.89,42.5,42.87,146784.0,40.096,40.3028,39.9363,40.284,146784.0
2020-11-12 11:10:00,42.88,42.9,42.51,42.56,180675.0,40.2934,40.3122,39.9457,39.9927,180675.0
2020-11-12 11:20:00,42.55,42.69,42.55,42.62,108236.0,39.9833,40.1148,39.9833,40.0491,108236.0
2020-11-12 11:30:00,42.63,42.97,42.62,42.97,139906.0,40.0584,40.3779,40.0491,40.3779,139906.0
2020-11-12 11:40:00,42.96,43.09,42.85,43.08,190413.0,40.3685,40.4907,40.2652,40.4813,190413.0
2020-11-12 11:50:00,43.07,43.28,43.05,43.15,322180.0,40.4719,40.6692,40.4531,40.5471,322180.0
2020-11-12 12:00:00,43.17,43.17,42.94,42.96,190401.0,40.5659,40.5659,40.3497,40.3685,190401.0
2020-11-12 12:10:00,42.97,43.0,42.84,42.89,85323.0,40.3779,40.4061,40.2558,40.3028,85323.0
2020-11-12 12:20:00,42.9,42.9,42.52,42.52,184164.0,40.3122,40.3122,39.9551,39.9551,184164.0
2020-11-12 12:30:00,42.53,42.59,42.44,42.48,193692.0,39.9645,40.0209,39.8799,39.9175,193692.0
2020-11-12 12:40:00,42.47,42.51,42.33,42.38,160064.0,39.9081,39.9457,39.7765,39.8235,160064.0
2020-11-12 12:50:00,42.37,42.61,42.32,42.61,200131.0,39.8141,40.0397,39.7671,40.0397,200131.0
2020-11-12 13:00:00,42.6,42.85,42.59,42.79,395486.0,40.0303,40.2652,40.0209,40.2088,395486.0
2020-11-12 13:10:00,42.78,42.81,42.59,42.67,234039.0,40.1994,40.2276,40.0209,40.096,234039.0
2020-11-12 13:20:00,42.67,42.82,42.54,42.55,149359.0,40.096,40.237,39.9739,39.9833,149359.0
2020-11-12 13:30:00,42.54,42.63,42.42,42.48,286734.0,39.9739,40.0584,39.8611,39.9175,286734.0
2020-11-12 13:40:00,42.47,42.51,42.3,42.33,131276.0,39.9081,39.9457,39.7484,39.7765,131276.0
2020-11-12 13:50:00,42.34,42.44,42.28,42.34,94134.0,39.7859,39.8799,39.7296,39.7859,94134.0
2020-11-12 14:00:00,42.34,42.43,42.18,42.18,137241.0,39.7859,39.8705,39.6356,39.6356,137241.0
2020-11-12 14:10:00,42.19,42.23,41.89,41.9,190100.0,39.645,39.6826,39.3631,39.3725,190100.0
2020-11-12 14:20:00,41.9,41.98,41.77,41.79,276107.0,39.3725,39.4477,39.2503,39.2691,276107.0
2020-11-12 14:30:00,41.79,41.95,41.77,41.8,155929.0,39.2691,39.4195,39.2503,39.2785,155929.0
2020-11-12 14:40:00,41.8,41.81,41.61,41.64,168345.0,39.2785,39.2879,39.1,39.1282,168345.0
2020-11-12 14:50:00,41.64,41.71,41.54,41.59,232078.0,39.1282,39.1939,39.0342,39.0812,232078.0
2020-11-12 15:00:00,41.59,41.62,41.4,41.46,193657.0,39.0812,39.1094,38.9026,38.959,193657.0
2020-11-12 15:10:00,41.46,41.76,41.42,41.74,165912.0,38.959,39.2409,38.9214,39.2221,165912.0
2020-11-12 15:20:00,41.74,41.76,41.62,41.65,188875.0,39.2221,39.2409,39.1094,39.1376,188875.0
2020-11-12 15:30:00,41.64,41.66,41.55,41.65,155901.0,39.1282,39.147,39.0436,39.1376,155901.0
2020-11-12 15:40:00,41.65,41.74,41.59,41.67,301616.0,39.1376,39.2221,39.0812,39.1564,301616.0
2020-11-12 15:50:00,41.68,41.96,41.68,41.92,709151.0,39.1658,39.4289,39.1658,39.3913,709151.0
2020-11-13 09:30:00,42.17,42.67,42.11,42.65,593757.0,39.6262,40.096,39.5698,40.0772,593757.0
2020-11-13 09:40:00,42.63,42.84,42.57,42.82,240995.0,40.0584,40.2558,40.0021,40.237,240995.0
2020-11-13 09:50:00,42.83,42.91,42.62,42.82,176863.0,40.2464,40.3216,40.0491,40.237,176863.0
2020-11-13 10:00:00,42.8,43.09,42.7,43.03,215443.0,40.2182,40.4907,40.1242,40.4343,215443.0
2020-11-13 10:10:00,43.03,43.24,42.98,43.06,314076.0,40.4343,40.6317,40.3873,40.4625,314076.0
2020-11-13 10:20:00,43.08,43.24,42.98,43.22,176696.0,40.4813,40.6317,40.3873,40.6129,176696.0
2020-11-13 10:30:00,43.22,43.43,43.18,43.27,200272.0,40.6129,40.8102,40.5753,40.6598,200272.0
2020-11-13 10:40:00,43.25,43.42,43.23,43.4,130487.0,40.641,40.8008,40.6223,40.782,130487.0
2020-11-13 10:50:00,43.4,43.53,43.36,43.43,178112.0,40.782,40.9042,40.7444,40.8102,178112.0
2020-11-13 11:00:00,43.44,43.5,43.39,43.45,84548.0,40.8196,40.876,40.7726,40.829,84548.0
2020-11-13 11:10:00,43.44,43.52,43.37,43.45,92995.0,40.8196,40.8948,40.7538,40.829,92995.0
2020-11-13 11:20:00,43.46,43.6,43.4,43.48,159849.0,40.8384,40.9699,40.782,40.8572,159849.0
2020-11-13 11:30:00,43.49,43.67,43.42,43.67,146271.0,40.8666,41.0357,40.8008,41.0357,146271.0
2020-11-13 11:40:00,43.67,43.74,43.51,43.56,157531.0,41.0357,41.1015,40.8854,40.9323,157531.0
2020-11-13 11:50:00,43.56,43.6,43.52,43.55,95262.0,40.9323,40.9699,40.8948,40.923,95262.0
2020-11-13 12:00:00,43.54,43.55,43.44,43.51,141341.0,40.9136,40.923,40.8196,40.8854,141341.0
2020-11-13 12:10:00,43.52,43.52,43.28,43.36,135118.0,40.8948,40.8948,40.6692,40.7444,135118.0
2020-11-13 12:20:00,43.36,43.44,43.3,43.41,84459.0,40.7444,40.8196,40.688,40.7914,84459.0
2020-11-13 12:30:00,43.42,43.49,43.4,43.45,68490.0,40.8008,40.8666,40.782,40.829,68490.0
2020-11-13 12:40:00,43.47,43.5,43.34,43.45,79193.0,40.8478,40.876,40.7256,40.829,79193.0
2020-11-13 12:50:00,43.46,43.51,43.44,43.51,64439.0,40.8384,40.8854,40.8196,40.8854,64439.0
2020-11-13 13:00:00,43.51,43.65,43.49,43.65,89669.0,40.8854,41.0169,40.8666,41.0169,89669.0
2020-11-13 13:10:00,43.65,43.84,43.57,43.84,171004.0,41.0169,41.1955,40.9417,41.1955,171004.0
2020-11-13 13:20:00,43.83,43.87,43.76,43.8,96173.0,41.1861,41.2236,41.1203,41.1579,96173.0
2020-11-13 13:30:00,43.81,43.89,43.79,43.85,118800.0,41.1673,41.2424,41.1485,41.2049,118800.0
2020-11-13 13:40:00,43.86,43.94,43.82,43.92,89932.0,41.2143,41.2894,41.1767,41.2706,89932.0
2020-11-13 13:50:00,43.92,44.02,43.88,43.95,216249.0,41.2706,41.3646,41.233,41.2988,216249.0
2020-11-13 14:00:00,43.94,44.05,43.74,43.8,177130.0,41.2894,41.3928,41.1015,41.1579,177130.0
2020-11-13 14:10:00,43.81,43.88,43.75,43.77,123305.0,41.1673,41.233,41.1109,41.1297,123305.0
2020-11-13 14:20:00,43.76,43.8,43.7,43.72,201561.0,41.1203,41.1579,41.0639,41.0827,201561.0
2020-11-13 14:30:00,43.73,43.85,43.71,43.84,79396.0,41.0921,41.2049,41.0733,41.1955,79396.0
2020-11-13 14:40:00,43.84,43.9,43.8,43.81,79068.0,41.1955,41.2518,41.1579,41.1673,79068.0
2020-11-13 14:50:00,43.82,44.09,43.81,44.03,169626.0,41.1767,41.4304,41.1673,41.374,169626.0
2020-11-13 15:00:00,44.04,44.09,43.94,43.98,137924.0,41.3834,41.4304,41.2894,41.327,137924.0
2020-11-13 15:10:00,43.98,44.0,43.92,43.97,75446.0,41.327,41.3458,41.2706,41.3176,75446.0
2020-11-13 15:20:00,43.97,44.03,43.9,44.02,103238.0,41.3176,41.374,41.2518,41.3646,103238.0
2020-11-13 15:30:00,44.02,44.08,43.98,44.05,157699.0,41.3646,41.421,41.327,41.3928,157699.0
2020-11-13 15:40:00,44.05,44.15,44.03,44.04,214395.0,41.3928,41.4868,41.374,41.3834,214395.0
2020-11-13 15:50:00,44.05,44.08,43.88,43.88,490741.0,41.3928,41.421,41.233,41.233,490741.0
2020-11-16 09:30:00,46.06,46.2,45.04,45.06,1299906.0,43.2815,43.4131,42.3231,42.3419,1299906.0
2020-11-16 09:40:00,45.06,45.31,44.83,45.24,663863.0,42.3419,42.5768,42.1257,42.511,663863.0
2020-11-16 09:50:00,45.25,45.73,45.23,45.59,607285.0,42.5204,42.9714,42.5016,42.8399,607285.0
2020-11-16 10:00:00,45.58,45.85,45.54,45.85,569816.0,42.8305,43.0842,42.7929,43.0842,569816.0
2020-11-16 10:10:00,45.85,46.03,45.68,45.81,440496.0,43.0842,43.2534,42.9245,43.0466,440496.0
2020-11-16 10:20:00,45.8,46.17,45.78,46.12,360235.0,43.0372,43.3849,43.0184,43.3379,360235.0
2020-11-16 10:30:00,46.13,46.15,45.86,46.1,259579.0,43.3473,43.3661,43.0936,43.3191,259579.0
2020-11-16 10:40:00,46.11,46.18,45.76,45.84,325318.0,43.3285,43.3943,42.9996,43.0748,325318.0
2020-11-16 10:50:00,45.82,45.93,45.63,45.88,296536.0,43.056,43.1594,42.8775,43.1124,296536.0
2020-11-16 11:00:00,45.88,45.94,45.54,45.58,204582.0,43.1124,43.1688,42.7929,42.8305,204582.0
2020-11-16 11:10:00,45.57,45.65,45.47,45.55,235384.0,42.8211,42.8963,42.7271,42.8023,235384.0
2020-11-16 11:20:00,45.55,45.87,45.53,45.71,262013.0,42.8023,43.103,42.7835,42.9527,262013.0
2020-11-16 11:30:00,45.72,45.72,45.32,45.36,308987.0,42.9621,42.9621,42.5862,42.6238,308987.0
2020-11-16 11:40:00,45.37,45.4,45.2,45.24,332675.0,42.6332,42.6614,42.4734,42.511,332675.0
2020-11-16 11:50:00,45.24,45.5,45.19,45.45,318582.0,42.511,42.7553,42.464,42.7083,318582.0
2020-11-16 12:00:00,45.45,45.5,45.39,45.41,191793.0,42.7083,42.7553,42.652,42.6708,191793.0
2020-11-16 12:10:00,45.42,45.5,45.33,45.42,136974.0,42.6801,42.7553,42.5956,42.6801,136974.0
2020-11-16 12:20:00,45.42,45.45,45.22,45.26,175291.0,42.6801,42.7083,42.4922,42.5298,175291.0
2020-11-16 12:30:00,45.26,45.27,45.06,45.14,187786.0,42.5298,42.5392,42.3419,42.417,187786.0
2020-11-16 12:40:00,45.14,45.2,45.04,45.15,163859.0,42.417,42.4734,42.3231,42.4264,163859.0
2020-11-16 12:50:00,45.16,45.27,45.1,45.22,211637.0,42.4358,42.5392,42.3795,42.4922,211637.0
2020-11-16 13:00:00,45.22,45.22,45.08,45.17,118495.0,42.4922,42.4922,42.3607,42.4452,118495.0
2020-11-16 13:10:00,45.16,45.2,45.02,45.03,113409.0,42.4358,42.4734,42.3043,42.3137,113409.0
2020-11-16 13:20:00,45.02,45.02,44.79,44.8,233624.0,42.3043,42.3043,42.0882,42.0975,233624.0
2020-11-16 13:30:00,44.8,44.89,44.71,44.72,171123.0,42.0975,42.1821,42.013,42.0224,171123.0
2020-11-16 13:40:00,44.72,44.72,44.54,44.56,202165.0,42.0224,42.0224,41.8532,41.872,202165.0
2020-11-16 13:50:00,44.57,44.79,44.56,44.75,171603.0,41.8814,42.0882,41.872,42.0506,171603.0
2020-11-16 14:00:00,44.75,44.96,44.74,44.92,178637.0,42.0506,42.2479,42.0412,42.2103,178637.0
2020-11-16 14:10:00,44.91,44.91,44.76,44.89,118142.0,42.2009,42.2009,42.06,42.1821,118142.0
2020-11-16 14:20:00,44.9,44.94,44.82,44.94,105127.0,42.1915,42.2291,42.1163,42.2291,105127.0
2020-11-16 14:30:00,44.94,45.08,44.91,45.06,216113.0,42.2291,42.3607,42.2009,42.3419,216113.0
2020-11-16 14:40:00,45.06,45.25,45.03,45.12,210267.0,42.3419,42.5204,42.3137,42.3982,210267.0
2020-11-16 14:50:00,45.13,45.2,45.09,45.17,157886.0,42.4076,42.4734,42.3701,42.4452,157886.0
2020-11-16 15:00:00,45.17,45.17,44.97,45.04,131776.0,42.4452,42.4452,42.2573,42.3231,131776.0
2020-11-16 15:10:00,45.03,45.2,45.03,45.19,144671.0,42.3137,42.4734,42.3137,42.464,144671.0
2020-11-16 15:20:00,45.2,45.32,45.16,45.28,213947.0,42.4734,42.5862,42.4358,42.5486,213947.0
2020-11-16 15:30:00,45.28,45.34,45.22,45.34,221480.0,42.5486,42.605,42.4922,42.605,221480.0
2020-11-16 15:40:00,45.33,45.46,45.32,45.4,241711.0,42.5956,42.7177,42.5862,42.6614,241711.0
2020-11-16 15:50:00,45.4,45.6,45.35,45.59,699225.0,42.6614,42.8493,42.6144,42.8399,699225.0
2020-11-17 09:30:00,44.86,45.34,44.53,44.92,486364.0,42.1539,42.605,41.8438,42.2103,486364.0
2020-11-17 09:40:00,44.91,44.91,44.48,44.75,208094.0,42.2009,42.2009,41.7969,42.0506,208094.0
2020-11-17 09:50:00,44.74,44.75,44.48,44.53,223697.0,42.0412,42.0506,41.7969,41.8438,223697.0
2020-11-17 10:00:00,44.52,44.77,44.43,44.75,124847.0,41.8344,42.0694,41.7499,42.0506,124847.0
2020-11-17 10:10:00,44.75,45.01,44.73,44.97,178047.0,42.0506,42.2949,42.0318,42.2573,178047.0
2020-11-17 10:20:00,44.97,45.23,44.91,45.2,131520.0,42.2573,42.5016,42.2009,42.4734,131520.0
2020-11-17 10:30:00,45.2,45.27,45.04,45.24,168590.0,42.4734,42.5392,42.3231,42.511,168590.0
2020-11-17 10:40:00,45.24,45.51,45.23,45.43,139538.0,42.511,42.7647,42.5016,42.6895,139538.0
2020-11-17 10:50:00,45.44,45.79,45.41,45.72,217539.0,42.6989,43.0278,42.6708,42.9621,217539.0
2020-11-17 11:00:00,45.71,45.82,45.62,45.67,278421.0,42.9527,43.056,42.8681,42.9151,278421.0
2020-11-17 11:10:00,45.68,45.85,45.57,45.7,197179.0,42.9245,43.0842,42.8211,42.9433,197179.0
2020-11-17 11:20:00,45.69,45.78,45.62,45.75,148356.0,42.9339,43.0184,42.8681,42.9902,148356.0
2020-11-17 11:30:00,45.74,46.12,45.71,46.08,325981.0,42.9808,43.3379,42.9527,43.3003,325981.0
2020-11-17 11:40:00,46.08,46.15,45.96,46.13,254631.0,43.3003,43.3661,43.1876,43.3473,254631.0
2020-11-17 11:50:00,46.12,46.15,45.9,45.97,202943.0,43.3379,43.3661,43.1312,43.197,202943.0
2020-11-17 12:00:00,45.97,45.98,45.75,45.82,195165.0,43.197,43.2064,42.9902,43.056,195165.0
2020-11-17 12:10:00,45.82,46.06,45.75,45.96,154983.0,43.056,43.2815,42.9902,43.1876,154983.0
2020-11-17 12:20:00,45.95,46.0,45.85,45.88,94501.0,43.1782,43.2252,43.0842,43.1124,94501.0
2020-11-17 12:30:00,45.88,46.24,45.88,46.2,176939.0,43.1124,43.4507,43.1124,43.4131,176939.0
2020-11-17 12:40:00,46.2,46.21,45.94,45.98,139037.0,43.4131,43.4225,43.1688,43.2064,139037.0
2020-11-17 12:50:00,45.99,46.01,45.81,45.89,84543.0,43.2158,43.2346,43.0466,43.1218,84543.0
2020-11-17 13:00:00,45.9,46.01,45.85,45.97,102458.0,43.1312,43.2346,43.0842,43.197,102458.0
2020-11-17 13:10:00,45.97,45.99,45.86,45.97,99375.0,43.197,43.2158,43.0936,43.197,99375.0
2020-11-17 13:20:00,45.96,45.98,45.75,45.88,114172.0,43.1876,43.2064,42.9902,43.1124,114172.0
2020-11-17 13:30:00,45.88,46.06,45.86,46.04,84897.0,43.1124,43.2815,43.0936,43.2627,84897.0
2020-11-17 13:40:00,46.03,46.1,45.98,45.98,78064.0,43.2534,43.3191,43.2064,43.2064,78064.0
2020-11-17 13:50:00,45.99,46.0,45.79,45.83,154890.0,43.2158,43.2252,43.0278,43.0654,154890.0
2020-11-17 14:00:00,45.82,46.0,45.81,45.94,114922.0,43.056,43.2252,43.0466,43.1688,114922.0
2020-11-17 14:10:00,45.93,46.05,45.93,45.97,88576.0,43.1594,43.2721,43.1594,43.197,88576.0
2020-11-17 14:20:00,45.96,45.98,45.73,45.85,230222.0,43.1876,43.2064,42.9714,43.0842,230222.0
2020-11-17 14:30:00,45.85,45.9,45.75,45.78,165671.0,43.0842,43.1312,42.9902,43.0184,165671.0
2020-11-17 14:40:00,45.78,45.82,45.74,45.75,64055.0,43.0184,43.056,42.9808,42.9902,64055.0
2020-11-17 14:50:00,45.74,45.84,45.7,45.74,130922.0,42.9808,43.0748,42.9433,42.9808,130922.0
2020-11-17 15:00:00,45.74,45.75,45.55,45.55,122545.0,42.9808,42.9902,42.8023,42.8023,122545.0
2020-11-17 15:10:00,45.56,45.57,45.39,45.47,174660.0,42.8117,42.8211,42.652,42.7271,174660.0
2020-11-17 15:20:00,45.46,45.55,45.38,45.48,94481.0,42.7177,42.8023,42.6426,42.7365,94481.0
2020-11-17 15:30:00,45.48,45.68,45.48,45.65,141173.0,42.7365,42.9245,42.7365,42.8963,141173.0
2020-11-17 15:40:00,45.64,45.71,45.57,45.66,162054.0,42.8869,42.9527,42.8211,42.9057,162054.0
2020-11-17 15:50:00,45.66,45.75,45.59,45.65,495004.0,42.9057,42.9902,42.8399,42.8963,495004.0
2020-11-18 09:30:00,46.82,46.96,46.27,46.28,1065575.0,43.9957,44.1273,43.4789,43.4883,1065575.0
2020-11-18 09:40:00,46.28,46.99,46.28,46.9,666953.0,43.4883,44.1554,43.4883,44.0709,666953.0
2020-11-18 09:50:00,46.88,46.88,46.48,46.67,327790.0,44.0521,44.0521,43.6762,43.8547,327790.0
2020-11-18 10:00:00,46.67,46.95,46.66,46.8,268837.0,43.8547,44.1179,43.8453,43.9769,268837.0
2020-11-18 10:10:00,46.8,47.16,46.78,46.98,503190.0,43.9769,44.3152,43.9581,44.146,503190.0
2020-11-18 10:20:00,46.98,47.28,46.92,47.2,355369.0,44.146,44.4279,44.0897,44.3528,355369.0
2020-11-18 10:30:00,47.2,47.2,46.83,47.0,304961.0,44.3528,44.3528,44.0051,44.1648,304961.0
2020-11-18 10:40:00,47.0,47.04,46.76,46.79,243371.0,44.1648,44.2024,43.9393,43.9675,243371.0
2020-11-18 10:50:00,46.79,46.86,46.61,46.69,204503.0,43.9675,44.0333,43.7984,43.8735,204503.0
2020-11-18 11:00:00,46.69,46.85,46.55,46.85,198254.0,43.8735,44.0239,43.742,44.0239,198254.0
2020-11-18 11:10:00,46.87,47.03,46.85,46.96,160109.0,44.0427,44.193,44.0239,44.1273,160109.0
2020-11-18 11:20:00,46.96,46.97,46.7,46.9,147863.0,44.1273,44.1366,43.8829,44.0709,147863.0
2020-11-18 11:30:00,46.9,47.01,46.78,46.81,132061.0,44.0709,44.1742,43.9581,43.9863,132061.0
2020-11-18 11:40:00,46.81,46.98,46.78,46.87,123047.0,43.9863,44.146,43.9581,44.0427,123047.0
2020-11-18 11:50:00,46.86,47.07,46.77,46.99,169872.0,44.0333,44.2306,43.9487,44.1554,169872.0
2020-11-18 12:00:00,46.99,47.1,46.97,47.04,141360.0,44.1554,44.2588,44.1366,44.2024,141360.0
2020-11-18 12:10:00,47.04,47.05,46.71,46.77,151535.0,44.2024,44.2118,43.8923,43.9487,151535.0
2020-11-18 12:20:00,46.76,46.84,46.67,46.71,116208.0,43.9393,44.0145,43.8547,43.8923,116208.0
2020-11-18 12:30:00,46.71,46.75,46.42,46.5,176226.0,43.8923,43.9299,43.6198,43.695,176226.0
2020-11-18 12:40:00,46.5,46.76,46.49,46.74,78834.0,43.695,43.9393,43.6856,43.9205,78834.0
2020-11-18 12:50:00,46.75,46.77,46.61,46.65,82630.0,43.9299,43.9487,43.7984,43.836,82630.0
2020-11-18 13:00:00,46.64,46.85,46.59,46.84,71329.0,43.8266,44.0239,43.7796,44.0145,71329.0
2020-11-18 13:10:00,46.84,46.92,46.77,46.86,100463.0,44.0145,44.0897,43.9487,44.0333,100463.0
2020-11-18 13:20:00,46.86,46.94,46.86,46.86,87674.0,44.0333,44.1085,44.0333,44.0333,87674.0
2020-11-18 13:30:00,46.85,46.93,46.78,46.91,108401.0,44.0239,44.0991,43.9581,44.0803,108401.0
2020-11-18 13:40:00,46.92,46.96,46.71,46.73,87980.0,44.0897,44.1273,43.8923,43.9111,87980.0
2020-11-18 13:50:00,46.72,46.76,46.57,46.72,116530.0,43.9017,43.9393,43.7608,43.9017,116530.0
2020-11-18 14:00:00,46.71,46.87,46.7,46.81,75371.0,43.8923,44.0427,43.8829,43.9863,75371.0
2020-11-18 14:10:00,46.81,46.83,46.46,46.47,124995.0,43.9863,44.0051,43.6574,43.6668,124995.0
2020-11-18 14:20:00,46.48,46.51,46.26,46.33,234017.0,43.6762,43.7044,43.4695,43.5353,234017.0
2020-11-18 14:30:00,46.34,46.48,46.28,46.43,114334.0,43.5447,43.6762,43.4883,43.6292,114334.0
2020-11-18 14:40:00,46.43,46.62,46.43,46.53,206600.0,43.6292,43.8078,43.6292,43.7232,206600.0
2020-11-18 14:50:00,46.53,46.69,46.49,46.51,151247.0,43.7232,43.8735,43.6856,43.7044,151247.0
2020-11-18 15:00:00,46.51,46.52,46.22,46.49,254244.0,43.7044,43.7138,43.4319,43.6856,254244.0
2020-11-18 15:10:00,46.48,46.5,46.32,46.38,219756.0,43.6762,43.695,43.5259,43.5822,219756.0
2020-11-18 15:20:00,46.37,46.43,46.1,46.11,240154.0,43.5728,43.6292,43.3191,43.3285,240154.0
2020-11-18 15:30:00,46.12,46.21,45.96,45.98,453962.0,43.3379,43.4225,43.1876,43.2064,453962.0
2020-11-18 15:40:00,45.98,45.99,45.81,45.84,234685.0,43.2064,43.2158,43.0466,43.0748,234685.0
2020-11-18 15:50:00,45.84,45.87,45.6,45.6,675963.0,43.0748,43.103,42.8493,42.8493,675963.0
2020-11-19 09:30:00,45.67,46.06,45.41,45.95,569451.0,42.9151,43.2815,42.6708,43.1782,569451.0
2020-11-19 09:40:00,45.91,46.17,45.78,46.13,196928.0,43.1406,43.3849,43.0184,43.3473,196928.0
2020-11-19 09:50:00,46.13,46.46,46.05,46.06,335448.0,43.3473,43.6574,43.2721,43.2815,335448.0
2020-11-19 10:00:00,46.05,46.28,45.92,46.1,174411.0,43.2721,43.4883,43.15,43.3191,174411.0
2020-11-19 10:10:00,46.1,46.23,45.89,45.91,140926.0,43.3191,43.4413,43.1218,43.1406,140926.0
2020-11-19 10:20:00,45.89,45.95,45.65,45.66,129623.0,43.1218,43.1782,42.8963,42.9057,129623.0
2020-11-19 10:30:00,45.66,45.83,45.51,45.79,212614.0,42.9057,43.0654,42.7647,43.0278,212614.0
2020-11-19 10:40:00,45.81,45.97,45.69,45.94,136962.0,43.0466,43.197,42.9339,43.1688,136962.0
2020-11-19 10:50:00,45.93,45.96,45.64,45.66,83948.0,43.1594,43.1876,42.8869,42.9057,83948.0
2020-11-19 11:00:00,45.66,45.78,45.59,45.76,113979.0,42.9057,43.0184,42.8399,42.9996,113979.0
2020-11-19 11:10:00,45.75,45.85,45.68,45.82,90748.0,42.9902,43.0842,42.9245,43.056,90748.0
2020-11-19 11:20:00,45.81,45.91,45.77,45.85,87900.0,43.0466,43.1406,43.009,43.0842,87900.0
2020-11-19 11:30:00,45.85,45.89,45.68,45.74,102010.0,43.0842,43.1218,42.9245,42.9808,102010.0
2020-11-19 11:40:00,45.73,45.83,45.71,45.77,82564.0,42.9714,43.0654,42.9527,43.009,82564.0
2020-11-19 11:50:00,45.76,45.83,45.71,45.79,84389.0,42.9996,43.0654,42.9527,43.0278,84389.0
2020-11-19 12:00:00,45.79,45.9,45.73,45.89,110111.0,43.0278,43.1312,42.9714,43.1218,110111.0
2020-11-19 12:10:00,45.89,45.99,45.72,45.74,118014.0,43.1218,43.2158,42.9621,42.9808,118014.0
2020-11-19 12:20:00,45.76,45.85,45.75,45.79,98453.0,42.9996,43.0842,42.9902,43.0278,98453.0
2020-11-19 12:30:00,45.78,46.07,45.77,46.06,103995.0,43.0184,43.2909,43.009,43.2815,103995.0
2020-11-19 12:40:00,46.05,46.12,45.88,45.9,158724.0,43.2721,43.3379,43.1124,43.1312,158724.0
2020-11-19 12:50:00,45.9,45.94,45.81,45.87,83623.0,43.1312,43.1688,43.0466,43.103,83623.0
2020-11-19 13:00:00,45.9,45.92,45.82,45.89,48772.0,43.1312,43.15,43.056,43.1218,48772.0
2020-11-19 13:10:00,45.9,45.93,45.84,45.88,54255.0,43.1312,43.1594,43.0748,43.1124,54255.0
2020-11-19 13:20:00,45.89,45.99,45.86,45.93,97124.0,43.1218,43.2158,43.0936,43.1594,97124.0
2020-11-19 13:30:00,45.93,45.94,45.8,45.9,66218.0,43.1594,43.1688,43.0372,43.1312,66218.0
2020-11-19 13:40:00,45.89,45.91,45.85,45.9,63182.0,43.1218,43.1406,43.0842,43.1312,63182.0
2020-11-19 13:50:00,45.89,45.91,45.73,45.78,74729.0,43.1218,43.1406,42.9714,43.0184,74729.0
2020-11-19 14:00:00,45.79,45.83,45.75,45.83,67489.0,43.0278,43.0654,42.9902,43.0654,67489.0
2020-11-19 14:10:00,45.83,45.84,45.75,45.78,69543.0,43.0654,43.0748,42.9902,43.0184,69543.0
2020-11-19 14:20:00,45.78,45.82,45.77,45.8,66097.0,43.0184,43.056,43.009,43.0372,66097.0
2020-11-19 14:30:00,45.79,45.94,45.77,45.91,79437.0,43.0278,43.1688,43.009,43.1406,79437.0
2020-11-19 14:40:00,45.93,46.04,45.89,45.92,265542.0,43.1594,43.2627,43.1218,43.15,265542.0
2020-11-19 14:50:00,45.91,45.97,45.84,45.88,101070.0,43.1406,43.197,43.0748,43.1124,101070.0
2020-11-19 15:00:00,45.88,45.9,45.81,45.88,107162.0,43.1124,43.1312,43.0466,43.1124,107162.0
2020-11-19 15:10:00,45.89,45.99,45.89,45.94,102899.0,43.1218,43.2158,43.1218,43.1688,102899.0
2020-11-19 15:20:00,45.96,45.98,45.89,45.95,100272.0,43.1876,43.2064,43.1218,43.1782,100272.0
2020-11-19 15:30:00,45.94,46.01,45.9,45.99,221971.0,43.1688,43.2346,43.1312,43.2158,221971.0
2020-11-19 15:40:00,45.99,46.09,45.97,46.03,163685.0,43.2158,43.3097,43.197,43.2534,163685.0
2020-11-19 15:50:00,46.02,46.14,46.02,46.07,368292.0,43.244,43.3567,43.244,43.2909,368292.0
2020-11-20 09:30:00,46.05,46.05,45.53,45.68,326520.0,43.2721,43.2721,42.7835,42.9245,326520.0
2020-11-20 09:40:00,45.67,45.87,45.55,45.74,227020.0,42.9151,43.103,42.8023,42.9808,227020.0
2020-11-20 09:50:00,45.75,45.75,45.39,45.61,236930.0,42.9902,42.9902,42.652,42.8587,236930.0
2020-11-20 10:00:00,45.6,45.61,45.36,45.53,198351.0,42.8493,42.8587,42.6238,42.7835,198351.0
2020-11-20 10:10:00,45.53,45.55,45.32,45.41,142432.0,42.7835,42.8023,42.5862,42.6708,142432.0
2020-11-20 10:20:00,45.41,45.49,45.36,45.41,114330.0,42.6708,42.7459,42.6238,42.6708,114330.0
2020-11-20 10:30:00,45.41,45.44,45.17,45.28,195230.0,42.6708,42.6989,42.4452,42.5486,195230.0
2020-11-20 10:40:00,45.29,45.32,45.09,45.16,151231.0,42.558,42.5862,42.3701,42.4358,151231.0
2020-11-20 10:50:00,45.16,45.19,45.05,45.13,116838.0,42.4358,42.464,42.3325,42.4076,116838.0
2020-11-20 11:00:00,45.13,45.23,45.03,45.16,111818.0,42.4076,42.5016,42.3137,42.4358,111818.0
2020-11-20 11:10:00,45.16,45.31,45.13,45.28,115161.0,42.4358,42.5768,42.4076,42.5486,115161.0
2020-11-20 11:20:00,45.27,45.37,45.17,45.3,137005.0,42.5392,42.6332,42.4452,42.5674,137005.0
2020-11-20 11:30:00,45.3,45.39,45.25,45.3,89940.0,42.5674,42.652,42.5204,42.5674,89940.0
2020-11-20 11:40:00,45.3,45.35,45.08,45.08,129073.0,42.5674,42.6144,42.3607,42.3607,129073.0
2020-11-20 11:50:00,45.09,45.25,45.08,45.24,58883.0,42.3701,42.5204,42.3607,42.511,58883.0
2020-11-20 12:00:00,45.23,45.32,45.21,45.25,64498.0,42.5016,42.5862,42.4828,42.5204,64498.0
2020-11-20 12:10:00,45.25,45.34,45.25,45.29,73517.0,42.5204,42.605,42.5204,42.558,73517.0
2020-11-20 12:20:00,45.29,45.31,45.19,45.25,53987.0,42.558,42.5768,42.464,42.5204,53987.0
2020-11-20 12:30:00,45.24,45.35,45.2,45.27,59151.0,42.511,42.6144,42.4734,42.5392,59151.0
2020-11-20 12:40:00,45.28,45.48,45.27,45.45,110693.0,42.5486,42.7365,42.5392,42.7083,110693.0
2020-11-20 12:50:00,45.45,45.5,45.37,45.46,86619.0,42.7083,42.7553,42.6332,42.7177,86619.0
2020-11-20 13:00:00,45.47,45.66,45.46,45.59,137520.0,42.7271,42.9057,42.7177,42.8399,137520.0
2020-11-20 13:10:00,45.58,45.65,45.51,45.55,104226.0,42.8305,42.8963,42.7647,42.8023,104226.0
2020-11-20 13:20:00,45.55,45.61,45.51,45.57,78086.0,42.8023,42.8587,42.7647,42.8211,78086.0
2020-11-20 13:30:00,45.56,45.56,45.46,45.52,68868.0,42.8117,42.8117,42.7177,42.7741,68868.0
2020-11-20 13:40:00,45.52,45.61,45.49,45.6,79727.0,42.7741,42.8587,42.7459,42.8493,79727.0
2020-11-20 13:50:00,45.6,45.63,45.57,45.58,81592.0,42.8493,42.8775,42.8211,42.8305,81592.0
2020-11-20 14:00:00,45.58,45.63,45.54,45.58,113744.0,42.8305,42.8775,42.7929,42.8305,113744.0
2020-11-20 14:10:00,45.58,45.61,45.56,45.58,59643.0,42.8305,42.8587,42.8117,42.8305,59643.0
2020-11-20 14:20:00,45.58,45.76,45.55,45.74,97715.0,42.8305,42.9996,42.8023,42.9808,97715.0
2020-11-20 14:30:00,45.74,45.84,45.71,45.77,119737.0,42.9808,43.0748,42.9527,43.009,119737.0
2020-11-20 14:40:00,45.76,45.77,45.62,45.68,76229.0,42.9996,43.009,42.8681,42.9245,76229.0
2020-11-20 14:50:00,45.68,45.73,45.65,45.73,56392.0,42.9245,42.9714,42.8963,42.9714,56392.0
2020-11-20 15:00:00,45.73,45.76,45.62,45.63,95732.0,42.9714,42.9996,42.8681,42.8775,95732.0
2020-11-20 15:10:00,45.63,45.72,45.5,45.55,146357.0,42.8775,42.9621,42.7553,42.8023,146357.0
2020-11-20 15:20:00,45.55,45.58,45.51,45.52,214910.0,42.8023,42.8305,42.7647,42.7741,214910.0
2020-11-20 15:30:00,45.51,45.64,45.5,45.63,194543.0,42.7647,42.8869,42.7553,42.8775,194543.0
2020-11-20 15:40:00,45.63,45.73,45.54,45.7,234331.0,42.8775,42.9714,42.7929,42.9433,234331.0
2020-11-20 15:50:00,45.69,45.7,45.46,45.55,524247.0,42.9339,42.9433,42.7177,42.8023,524247.0
2020-11-23 09:30:00,46.11,46.3,45.8,46.11,487189.0,43.3285,43.5071,43.0372,43.3285,487189.0
2020-11-23 09:40:00,46.13,46.35,46.03,46.07,228606.0,43.3473,43.554,43.2534,43.2909,228606.0
2020-11-23 09:50:00,46.08,46.24,45.88,45.94,220584.0,43.3003,43.4507,43.1124,43.1688,220584.0
2020-11-23 10:00:00,45.94,45.97,45.72,45.94,238621.0,43.1688,43.197,42.9621,43.1688,238621.0
2020-11-23 10:10:00,45.93,46.03,45.81,45.9,236390.0,43.1594,43.2534,43.0466,43.1312,236390.0
2020-11-23 10:20:00,45.89,45.98,45.48,45.53,469030.0,43.1218,43.2064,42.7365,42.7835,469030.0
2020-11-23 10:30:00,45.52,45.87,45.45,45.8,791665.0,42.7741,43.103,42.7083,43.0372,791665.0
2020-11-23 10:40:00,45.82,45.83,45.59,45.68,226824.0,43.056,43.0654,42.8399,42.9245,226824.0
2020-11-23 10:50:00,45.67,45.68,45.45,45.47,259088.0,42.9151,42.9245,42.7083,42.7271,259088.0
2020-11-23 11:00:00,45.48,45.6,45.28,45.58,268923.0,42.7365,42.8493,42.5486,42.8305,268923.0
2020-11-23 11:10:00,45.58,45.63,45.37,45.51,138625.0,42.8305,42.8775,42.6332,42.7647,138625.0
2020-11-23 11:20:00,45.52,45.74,45.52,45.65,145102.0,42.7741,42.9808,42.7741,42.8963,145102.0
2020-11-23 11:30:00,45.64,45.65,45.45,45.63,93957.0,42.8869,42.8963,42.7083,42.8775,93957.0
2020-11-23 11:40:00,45.62,45.7,45.6,45.68,107219.0,42.8681,42.9433,42.8493,42.9245,107219.0
2020-11-23 11:50:00,45.67,45.79,45.62,45.74,95132.0,42.9151,43.0278,42.8681,42.9808,95132.0
2020-11-23 12:00:00,45.73,45.77,45.67,45.76,73588.0,42.9714,43.009,42.9151,42.9996,73588.0
2020-11-23 12:10:00,45.76,45.93,45.76,45.93,88791.0,42.9996,43.1594,42.9996,43.1594,88791.0
2020-11-23 12:20:00,45.93,46.0,45.88,45.89,140780.0,43.1594,43.2252,43.1124,43.1218,140780.0
2020-11-23 12:30:00,45.89,45.92,45.75,45.75,137541.0,43.1218,43.15,42.9902,42.9902,137541.0
2020-11-23 12:40:00,45.76,45.86,45.69,45.86,85336.0,42.9996,43.0936,42.9339,43.0936,85336.0
2020-11-23 12:50:00,45.86,45.98,45.82,45.97,124885.0,43.0936,43.2064,43.056,43.197,124885.0
2020-11-23 13:00:00,45.96,46.21,45.91,46.2,223408.0,43.1876,43.4225,43.1406,43.4131,223408.0
2020-11-23 13:10:00,46.21,46.38,46.2,46.3,257904.0,43.4225,43.5822,43.4131,43.5071,257904.0
2020-11-23 13:20:00,46.28,46.48,46.23,46.43,307769.0,43.4883,43.6762,43.4413,43.6292,307769.0
2020-11-23 13:30:00,46.44,46.56,46.4,46.41,165016.0,43.6386,43.7514,43.601,43.6104,165016.0
2020-11-23 13:40:00,46.41,46.53,46.4,46.46,84864.0,43.6104,43.7232,43.601,43.6574,84864.0
2020-11-23 13:50:00,46.45,46.56,46.44,46.55,164253.0,43.648,43.7514,43.6386,43.742,164253.0
2020-11-23 14:00:00,46.55,46.66,46.41,46.43,223230.0,43.742,43.8453,43.6104,43.6292,223230.0
2020-11-23 14:10:00,46.43,46.47,46.34,46.45,149027.0,43.6292,43.6668,43.5447,43.648,149027.0
2020-11-23 14:20:00,46.44,46.49,46.38,46.45,69612.0,43.6386,43.6856,43.5822,43.648,69612.0
2020-11-23 14:30:00,46.46,46.51,46.43,46.5,79301.0,43.6574,43.7044,43.6292,43.695,79301.0
2020-11-23 14:40:00,46.5,46.5,46.36,46.37,134550.0,43.695,43.695,43.5634,43.5728,134550.0
2020-11-23 14:50:00,46.38,46.6,46.35,46.59,171459.0,43.5822,43.789,43.554,43.7796,171459.0
2020-11-23 15:00:00,46.58,46.78,46.57,46.73,274620.0,43.7702,43.9581,43.7608,43.9111,274620.0
2020-11-23 15:10:00,46.72,46.72,46.61,46.68,261620.0,43.9017,43.9017,43.7984,43.8641,261620.0
2020-11-23 15:20:00,46.68,46.79,46.65,46.78,269761.0,43.8641,43.9675,43.836,43.9581,269761.0
2020-11-23 15:30:00,46.78,46.94,46.73,46.76,317885.0,43.9581,44.1085,43.9111,43.9393,317885.0
2020-11-23 15:40:00,46.77,46.87,46.73,46.84,221096.0,43.9487,44.0427,43.9111,44.0145,221096.0
2020-11-23 15:50:00,46.84,46.95,46.79,46.82,414229.0,44.0145,44.1179,43.9675,43.9957,414229.0
2020-11-24 09:30:00,48.9,48.9,47.64,47.92,824763.0,45.9502,45.9502,44.7662,45.0293,824763.0
2020-11-24 09:40:00,47.95,48.38,47.95,48.31,429942.0,45.0575,45.4616,45.0575,45.3958,429942.0
2020-11-24 09:50:00,48.33,48.7,48.3,48.62,377728.0,45.4146,45.7623,45.3864,45.6871,377728.0
2020-11-24 10:00:00,48.62,48.7,48.37,48.41,423783.0,45.6871,45.7623,45.4522,45.4898,423783.0
2020-11-24 10:10:00,48.41,48.47,48.09,48.27,336948.0,45.4898,45.5462,45.1891,45.3582,336948.0
2020-11-24 10:20:00,48.27,48.59,48.26,48.59,233408.0,45.3582,45.6589,45.3488,45.6589,233408.0
2020-11-24 10:30:00,48.59,48.62,48.32,48.4,268399.0,45.6589,45.6871,45.4052,45.4804,268399.0
2020-11-24 10:40:00,48.39,48.54,48.33,48.46,176239.0,45.471,45.6119,45.4146,45.5368,176239.0
2020-11-24 10:50:00,48.47,48.53,48.13,48.23,260411.0,45.5462,45.6025,45.2267,45.3206,260411.0
2020-11-24 11:00:00,48.24,48.38,48.2,48.36,261540.0,45.33,45.4616,45.2925,45.4428,261540.0
2020-11-24 11:10:00,48.35,48.61,48.32,48.5,281121.0,45.4334,45.6777,45.4052,45.5744,281121.0
2020-11-24 11:20:00,48.51,48.8,48.51,48.8,221362.0,45.5838,45.8563,45.5838,45.8563,221362.0
2020-11-24 11:30:00,48.8,48.84,48.63,48.65,168847.0,45.8563,45.8938,45.6965,45.7153,168847.0
2020-11-24 11:40:00,48.66,48.8,48.52,48.7,170104.0,45.7247,45.8563,45.5931,45.7623,170104.0
2020-11-24 11:50:00,48.7,48.91,48.67,48.84,223081.0,45.7623,45.9596,45.7341,45.8938,223081.0
2020-11-24 12:00:00,48.84,48.95,48.79,48.94,109472.0,45.8938,45.9972,45.8469,45.9878,109472.0
2020-11-24 12:10:00,48.94,48.98,48.84,48.97,156605.0,45.9878,46.0254,45.8938,46.016,156605.0
2020-11-24 12:20:00,48.97,49.11,48.9,49.11,371466.0,46.016,46.1476,45.9502,46.1476,371466.0
2020-11-24 12:30:00,49.11,49.23,48.91,48.95,226887.0,46.1476,46.2603,45.9596,45.9972,226887.0
2020-11-24 12:40:00,48.95,48.99,48.56,48.63,381365.0,45.9972,46.0348,45.6307,45.6965,381365.0
2020-11-24 12:50:00,48.64,48.66,48.5,48.62,279085.0,45.7059,45.7247,45.5744,45.6871,279085.0
2020-11-24 13:00:00,48.61,48.65,48.52,48.53,125992.0,45.6777,45.7153,45.5931,45.6025,125992.0
2020-11-24 13:10:00,48.53,48.65,48.49,48.52,126038.0,45.6025,45.7153,45.565,45.5931,126038.0
2020-11-24 13:20:00,48.53,48.53,48.32,48.48,217893.0,45.6025,45.6025,45.4052,45.5556,217893.0
2020-11-24 13:30:00,48.48,48.65,48.44,48.5,210666.0,45.5556,45.7153,45.518,45.5744,210666.0
2020-11-24 13:40:00,48.49,48.66,48.47,48.51,179272.0,45.565,45.7247,45.5462,45.5838,179272.0
2020-11-24 13:50:00,48.51,48.53,48.34,48.4,179483.0,45.5838,45.6025,45.424,45.4804,179483.0
2020-11-24 14:00:00,48.4,48.41,48.13,48.13,164653.0,45.4804,45.4898,45.2267,45.2267,164653.0
2020-11-24 14:10:00,48.13,48.38,48.11,48.17,157751.0,45.2267,45.4616,45.2079,45.2643,157751.0
2020-11-24 14:20:00,48.17,48.19,48.04,48.05,151472.0,45.2643,45.2831,45.1421,45.1515,151472.0
2020-11-24 14:30:00,48.04,48.18,47.95,48.07,201390.0,45.1421,45.2737,45.0575,45.1703,201390.0
2020-11-24 14:40:00,48.07,48.21,48.05,48.15,143251.0,45.1703,45.3018,45.1515,45.2455,143251.0
2020-11-24 14:50:00,48.16,48.29,48.14,48.29,142799.0,45.2549,45.377,45.2361,45.377,142799.0
2020-11-24 15:00:00,48.3,48.33,48.18,48.29,139824.0,45.3864,45.4146,45.2737,45.377,139824.0
2020-11-24 15:10:00,48.3,48.39,48.27,48.28,134894.0,45.3864,45.471,45.3582,45.3676,134894.0
2020-11-24 15:20:00,48.29,48.31,48.22,48.26,137025.0,45.377,45.3958,45.3112,45.3488,137025.0
2020-11-24 15:30:00,48.26,48.36,48.24,48.25,171549.0,45.3488,45.4428,45.33,45.3394,171549.0
2020-11-24 15:40:00,48.25,48.29,48.14,48.24,203843.0,45.3394,45.377,45.2361,45.33,203843.0
2020-11-24 15:50:00,48.25,48.33,48.19,48.24,585900.0,45.3394,45.4146,45.2831,45.33,585900.0
2020-11-25 09:30:00,48.57,48.57,47.6,47.73,622614.0,45.6401,45.6401,44.7286,44.8508,622614.0
2020-11-25 09:40:00,47.71,48.05,47.5,47.78,310735.0,44.832,45.1515,44.6347,44.8978,310735.0
2020-11-25 09:50:00,47.76,47.9,47.6,47.71,226251.0,44.879,45.0105,44.7286,44.832,226251.0
2020-11-25 10:00:00,47.7,47.88,47.54,47.64,205709.0,44.8226,44.9918,44.6723,44.7662,205709.0
2020-11-25 10:10:00,47.64,48.0,47.61,47.73,263443.0,44.7662,45.1045,44.738,44.8508,263443.0
2020-11-25 10:20:00,47.74,47.99,47.74,47.95,135670.0,44.8602,45.0951,44.8602,45.0575,135670.0
2020-11-25 10:30:00,47.97,48.29,47.95,48.07,235031.0,45.0763,45.377,45.0575,45.1703,235031.0
2020-11-25 10:40:00,48.07,48.36,47.9,48.36,177346.0,45.1703,45.4428,45.0105,45.4428,177346.0
2020-11-25 10:50:00,48.36,48.45,48.04,48.05,243729.0,45.4428,45.5274,45.1421,45.1515,243729.0
2020-11-25 11:00:00,48.07,48.14,47.89,48.04,147849.0,45.1703,45.2361,45.0012,45.1421,147849.0
2020-11-25 11:10:00,48.04,48.14,47.81,47.89,100213.0,45.1421,45.2361,44.926,45.0012,100213.0
2020-11-25 11:20:00,47.88,47.9,47.66,47.89,127286.0,44.9918,45.0105,44.785,45.0012,127286.0
2020-11-25 11:30:00,47.89,47.97,47.8,47.87,78417.0,45.0012,45.0763,44.9166,44.9824,78417.0
2020-11-25 11:40:00,47.87,47.89,47.65,47.8,155076.0,44.9824,45.0012,44.7756,44.9166,155076.0
2020-11-25 11:50:00,47.8,48.02,47.8,48.02,148274.0,44.9166,45.1233,44.9166,45.1233,148274.0
2020-11-25 12:00:00,48.03,48.07,47.88,48.04,94269.0,45.1327,45.1703,44.9918,45.1421,94269.0
2020-11-25 12:10:00,48.04,48.1,47.86,47.99,91382.0,45.1421,45.1985,44.973,45.0951,91382.0
2020-11-25 12:20:00,47.99,48.0,47.8,47.83,80017.0,45.0951,45.1045,44.9166,44.9448,80017.0
2020-11-25 12:30:00,47.83,47.95,47.83,47.87,70698.0,44.9448,45.0575,44.9448,44.9824,70698.0
2020-11-25 12:40:00,47.87,48.08,47.87,48.03,99237.0,44.9824,45.1797,44.9824,45.1327,99237.0
2020-11-25 12:50:00,48.03,48.03,47.9,47.94,116096.0,45.1327,45.1327,45.0105,45.0481,116096.0
2020-11-25 13:00:00,47.94,48.0,47.9,47.97,46367.0,45.0481,45.1045,45.0105,45.0763,46367.0
2020-11-25 13:10:00,47.97,48.03,47.87,47.94,86686.0,45.0763,45.1327,44.9824,45.0481,86686.0
2020-11-25 13:20:00,47.94,48.1,47.93,48.05,115911.0,45.0481,45.1985,45.0387,45.1515,115911.0
2020-11-25 13:30:00,48.04,48.24,48.04,48.19,72517.0,45.1421,45.33,45.1421,45.2831,72517.0
2020-11-25 13:40:00,48.19,48.22,48.12,48.2,68138.0,45.2831,45.3112,45.2173,45.2925,68138.0
2020-11-25 13:50:00,48.2,48.25,48.07,48.13,55549.0,45.2925,45.3394,45.1703,45.2267,55549.0
2020-11-25 14:00:00,48.13,48.14,47.91,47.97,76785.0,45.2267,45.2361,45.0199,45.0763,76785.0
2020-11-25 14:10:00,47.97,47.98,47.84,47.93,65425.0,45.0763,45.0857,44.9542,45.0387,65425.0
2020-11-25 14:20:00,47.94,48.05,47.9,48.03,72892.0,45.0481,45.1515,45.0105,45.1327,72892.0
2020-11-25 14:30:00,48.04,48.09,47.92,47.98,83667.0,45.1421,45.1891,45.0293,45.0857,83667.0
2020-11-25 14:40:00,47.99,48.14,47.95,48.1,84408.0,45.0951,45.2361,45.0575,45.1985,84408.0
2020-11-25 14:50:00,48.1,48.2,48.06,48.15,81824.0,45.1985,45.2925,45.1609,45.2455,81824.0
2020-11-25 15:00:00,48.15,48.23,48.1,48.21,97793.0,45.2455,45.3206,45.1985,45.3018,97793.0
2020-11-25 15:10:00,48.21,48.27,48.18,48.2,103553.0,45.3018,45.3582,45.2737,45.2925,103553.0
2020-11-25 15:20:00,48.21,48.22,48.04,48.07,130482.0,45.3018,45.3112,45.1421,45.1703,130482.0
2020-11-25 15:30:00,48.07,48.09,47.95,47.96,109058.0,45.1703,45.1891,45.0575,45.0669,109058.0
2020-11-25 15:40:00,47.97,48.16,47.95,48.16,171368.0,45.0763,45.2549,45.0575,45.2549,171368.0
2020-11-25 15:50:00,48.15,48.28,48.0,48.28,643368.0,45.2455,45.3676,45.1045,45.3676,643368.0
2020-11-27 09:30:00,48.25,48.74,48.1,48.44,455472.0,45.3394,45.7999,45.1985,45.518,455472.0
2020-11-27 09:40:00,48.47,48.5,48.03,48.08,301061.0,45.5462,45.5744,45.1327,45.1797,301061.0
2020-11-27 09:50:00,48.1,48.24,47.9,48.03,271934.0,45.1985,45.33,45.0105,45.1327,271934.0
2020-11-27 10:00:00,48.0,48.21,47.86,48.16,172708.0,45.1045,45.3018,44.973,45.2549,172708.0
2020-11-27 10:10:00,48.16,48.35,48.02,48.03,149917.0,45.2549,45.4334,45.1233,45.1327,149917.0
2020-11-27 10:20:00,48.04,48.25,47.98,48.18,206459.0,45.1421,45.3394,45.0857,45.2737,206459.0
2020-11-27 10:30:00,48.2,48.22,48.0,48.13,144810.0,45.2925,45.3112,45.1045,45.2267,144810.0
2020-11-27 10:40:00,48.12,48.16,47.97,48.15,86405.0,45.2173,45.2549,45.0763,45.2455,86405.0
2020-11-27 10:50:00,48.15,48.19,48.04,48.11,83799.0,45.2455,45.2831,45.1421,45.2079,83799.0
2020-11-27 11:00:00,48.11,48.11,47.91,47.98,134892.0,45.2079,45.2079,45.0199,45.0857,134892.0
2020-11-27 11:10:00,47.97,48.08,47.92,48.02,99688.0,45.0763,45.1797,45.0293,45.1233,99688.0
2020-11-27 11:20:00,48.03,48.07,47.93,48.06,105028.0,45.1327,45.1703,45.0387,45.1609,105028.0
2020-11-27 11:30:00,48.07,48.08,47.86,47.93,163311.0,45.1703,45.1797,44.973,45.0387,163311.0
2020-11-27 11:40:00,47.93,48.05,47.9,48.03,122848.0,45.0387,45.1515,45.0105,45.1327,122848.0
2020-11-27 11:50:00,48.03,48.08,47.85,47.95,138186.0,45.1327,45.1797,44.9636,45.0575,138186.0
2020-11-27 12:00:00,47.96,48.01,47.89,47.93,64949.0,45.0669,45.1139,45.0012,45.0387,64949.0
2020-11-27 12:10:00,47.93,47.96,47.78,47.81,122891.0,45.0387,45.0669,44.8978,44.926,122891.0
2020-11-27 12:20:00,47.8,47.83,47.69,47.72,124516.0,44.9166,44.9448,44.8132,44.8414,124516.0
2020-11-27 12:30:00,47.72,47.76,47.65,47.7,118183.0,44.8414,44.879,44.7756,44.8226,118183.0
2020-11-27 12:40:00,47.7,47.82,47.66,47.82,79202.0,44.8226,44.9354,44.785,44.9354,79202.0
2020-11-27 12:50:00,47.81,47.82,47.7,47.74,169290.0,44.926,44.9354,44.8226,44.8602,169290.0
2020-11-30 09:30:00,47.7,47.7,46.9,47.16,478370.0,44.8226,44.8226,44.0709,44.3152,478370.0
2020-11-30 09:40:00,47.17,47.5,47.13,47.34,154054.0,44.3246,44.6347,44.287,44.4843,154054.0
2020-11-30 09:50:00,47.34,47.34,47.05,47.11,173707.0,44.4843,44.4843,44.2118,44.2682,173707.0
2020-11-30 10:00:00,47.17,47.19,46.82,46.89,187704.0,44.3246,44.3434,43.9957,44.0615,187704.0
2020-11-30 10:10:00,46.93,47.14,46.53,46.54,326071.0,44.0991,44.2964,43.7232,43.7326,326071.0
2020-11-30 10:20:00,46.55,46.73,46.48,46.53,285504.0,43.742,43.9111,43.6762,43.7232,285504.0
2020-11-30 10:30:00,46.54,46.62,46.26,46.38,186983.0,43.7326,43.8078,43.4695,43.5822,186983.0
2020-11-30 10:40:00,46.37,46.48,46.04,46.41,277592.0,43.5728,43.6762,43.2627,43.6104,277592.0
2020-11-30 10:50:00,46.42,46.72,46.42,46.7,157420.0,43.6198,43.9017,43.6198,43.8829,157420.0
2020-11-30 11:00:00,46.71,47.0,46.65,46.88,170788.0,43.8923,44.1648,43.836,44.0521,170788.0
2020-11-30 11:10:00,46.88,46.93,46.64,46.74,105580.0,44.0521,44.0991,43.8266,43.9205,105580.0
2020-11-30 11:20:00,46.74,46.92,46.7,46.87,88050.0,43.9205,44.0897,43.8829,44.0427,88050.0
2020-11-30 11:30:00,46.86,46.9,46.66,46.82,76638.0,44.0333,44.0709,43.8453,43.9957,76638.0
2020-11-30 11:40:00,46.8,46.98,46.73,46.93,56787.0,43.9769,44.146,43.9111,44.0991,56787.0
2020-11-30 11:50:00,46.93,47.06,46.89,46.98,117316.0,44.0991,44.2212,44.0615,44.146,117316.0
2020-11-30 12:00:00,46.96,47.12,46.89,47.11,87381.0,44.1273,44.2776,44.0615,44.2682,87381.0
2020-11-30 12:10:00,47.1,47.11,46.93,46.97,49812.0,44.2588,44.2682,44.0991,44.1366,49812.0
2020-11-30 12:20:00,46.94,46.96,46.82,46.91,66971.0,44.1085,44.1273,43.9957,44.0803,66971.0
2020-11-30 12:30:00,46.91,47.04,46.89,46.99,59338.0,44.0803,44.2024,44.0615,44.1554,59338.0
2020-11-30 12:40:00,46.99,47.0,46.87,46.96,63567.0,44.1554,44.1648,44.0427,44.1273,63567.0
2020-11-30 12:50:00,46.96,47.12,46.92,47.09,70489.0,44.1273,44.2776,44.0897,44.2494,70489.0
2020-11-30 13:00:00,47.09,47.1,46.96,46.96,67586.0,44.2494,44.2588,44.1273,44.1273,67586.0
2020-11-30 13:10:00,46.97,47.0,46.9,46.93,59217.0,44.1366,44.1648,44.0709,44.0991,59217.0
2020-11-30 13:20:00,46.92,46.99,46.85,46.98,45796.0,44.0897,44.1554,44.0239,44.146,45796.0
2020-11-30 13:30:00,46.98,47.01,46.88,46.99,52589.0,44.146,44.1742,44.0521,44.1554,52589.0
2020-11-30 13:40:00,47.0,47.2,46.99,47.15,74842.0,44.1648,44.3528,44.1554,44.3058,74842.0
2020-11-30 13:50:00,47.15,47.2,47.05,47.06,50847.0,44.3058,44.3528,44.2118,44.2212,50847.0
2020-11-30 14:00:00,47.05,47.05,46.93,47.0,55179.0,44.2118,44.2118,44.0991,44.1648,55179.0
2020-11-30 14:10:00,47.0,47.07,46.95,46.99,55300.0,44.1648,44.2306,44.1179,44.1554,55300.0
2020-11-30 14:20:00,46.98,46.99,46.92,46.94,67111.0,44.146,44.1554,44.0897,44.1085,67111.0
2020-11-30 14:30:00,46.94,46.95,46.79,46.82,69785.0,44.1085,44.1179,43.9675,43.9957,69785.0
2020-11-30 14:40:00,46.81,46.82,46.67,46.71,89767.0,43.9863,43.9957,43.8547,43.8923,89767.0
2020-11-30 14:50:00,46.7,46.84,46.63,46.83,124850.0,43.8829,44.0145,43.8172,44.0051,124850.0
2020-11-30 15:00:00,46.84,46.88,46.7,46.76,136593.0,44.0145,44.0521,43.8829,43.9393,136593.0
2020-11-30 15:10:00,46.77,46.79,46.64,46.78,128449.0,43.9487,43.9675,43.8266,43.9581,128449.0
2020-11-30 15:20:00,46.78,46.8,46.6,46.61,141809.0,43.9581,43.9769,43.789,43.7984,141809.0
2020-11-30 15:30:00,46.61,46.65,46.46,46.46,184296.0,43.7984,43.836,43.6574,43.6574,184296.0
2020-11-30 15:40:00,46.46,46.56,46.41,46.47,251964.0,43.6574,43.7514,43.6104,43.6668,251964.0
2020-11-30 15:50:00,46.48,46.58,46.33,46.33,798194.0,43.6762,43.7702,43.5353,43.5353,798194.0
2020-12-01 09:30:00,46.55,47.26,46.5,47.1,404972.0,43.742,44.4092,43.695,44.2588,404972.0
2020-12-01 09:40:00,47.04,47.38,46.91,47.23,225140.0,44.2024,44.5219,44.0803,44.381,225140.0
2020-12-01 09:50:00,47.22,47.22,46.87,47.14,451729.0,44.3716,44.3716,44.0427,44.2964,451729.0
2020-12-01 10:00:00,47.16,47.2,47.03,47.16,221985.0,44.3152,44.3528,44.193,44.3152,221985.0
2020-12-01 10:10:00,47.15,47.47,47.15,47.42,207381.0,44.3058,44.6065,44.3058,44.5595,207381.0
2020-12-01 10:20:00,47.42,47.53,47.34,47.48,138372.0,44.5595,44.6629,44.4843,44.6159,138372.0
2020-12-01 10:30:00,47.48,47.58,47.28,47.38,128863.0,44.6159,44.7099,44.4279,44.5219,128863.0
2020-12-01 10:40:00,47.37,47.71,47.31,47.69,208485.0,44.5125,44.832,44.4561,44.8132,208485.0
2020-12-01 10:50:00,47.69,47.73,47.57,47.57,188505.0,44.8132,44.8508,44.7005,44.7005,188505.0
2020-12-01 11:00:00,47.57,47.77,47.54,47.68,132287.0,44.7005,44.8884,44.6723,44.8038,132287.0
2020-12-01 11:10:00,47.69,47.76,47.6,47.7,127454.0,44.8132,44.879,44.7286,44.8226,127454.0
2020-12-01 11:20:00,47.7,47.75,47.51,47.69,110495.0,44.8226,44.8696,44.6441,44.8132,110495.0
2020-12-01 11:30:00,47.71,47.72,47.52,47.59,112560.0,44.832,44.8414,44.6535,44.7192,112560.0
2020-12-01 11:40:00,47.58,47.75,47.56,47.61,92228.0,44.7099,44.8696,44.6911,44.738,92228.0
2020-12-01 11:50:00,47.62,47.62,47.5,47.52,106497.0,44.7474,44.7474,44.6347,44.6535,106497.0
2020-12-01 12:00:00,47.51,47.72,47.51,47.67,113371.0,44.6441,44.8414,44.6441,44.7944,113371.0
2020-12-01 12:10:00,47.66,47.66,47.59,47.65,155550.0,44.785,44.785,44.7192,44.7756,155550.0
2020-12-01 12:20:00,47.65,47.83,47.64,47.83,85794.0,44.7756,44.9448,44.7662,44.9448,85794.0
2020-12-01 12:30:00,47.82,47.86,47.74,47.81,88281.0,44.9354,44.973,44.8602,44.926,88281.0
2020-12-01 12:40:00,47.8,47.96,47.79,47.94,134524.0,44.9166,45.0669,44.9072,45.0481,134524.0
2020-12-01 12:50:00,47.95,48.0,47.89,47.95,91856.0,45.0575,45.1045,45.0012,45.0575,91856.0
2020-12-01 13:00:00,47.95,47.96,47.82,47.92,101125.0,45.0575,45.0669,44.9354,45.0293,101125.0
2020-12-01 13:10:00,47.92,47.92,47.79,47.9,70038.0,45.0293,45.0293,44.9072,45.0105,70038.0
2020-12-01 13:20:00,47.9,47.94,47.84,47.86,72750.0,45.0105,45.0481,44.9542,44.973,72750.0
2020-12-01 13:30:00,47.85,47.93,47.77,47.91,79786.0,44.9636,45.0387,44.8884,45.0199,79786.0
2020-12-01 13:40:00,47.91,47.98,47.84,47.93,106573.0,45.0199,45.0857,44.9542,45.0387,106573.0
2020-12-01 13:50:00,47.92,48.01,47.87,47.96,94548.0,45.0293,45.1139,44.9824,45.0669,94548.0
2020-12-01 14:00:00,47.97,48.09,47.95,48.01,89138.0,45.0763,45.1891,45.0575,45.1139,89138.0
2020-12-01 14:10:00,48.02,48.05,47.93,47.95,89903.0,45.1233,45.1515,45.0387,45.0575,89903.0
2020-12-01 14:20:00,47.94,47.99,47.87,47.98,72920.0,45.0481,45.0951,44.9824,45.0857,72920.0
2020-12-01 14:30:00,47.98,47.99,47.9,47.93,63730.0,45.0857,45.0951,45.0105,45.0387,63730.0
2020-12-01 14:40:00,47.92,48.01,47.88,47.95,88141.0,45.0293,45.1139,44.9918,45.0575,88141.0
2020-12-01 14:50:00,47.95,47.97,47.76,47.77,106038.0,45.0575,45.0763,44.879,44.8884,106038.0
2020-12-01 15:00:00,47.77,47.79,47.44,47.56,157470.0,44.8884,44.9072,44.5783,44.6911,157470.0
2020-12-01 15:10:00,47.54,47.57,47.45,47.45,183807.0,44.6723,44.7005,44.5877,44.5877,183807.0
2020-12-01 15:20:00,47.46,47.61,47.44,47.58,98990.0,44.5971,44.738,44.5783,44.7099,98990.0
2020-12-01 15:30:00,47.59,47.64,47.43,47.47,121326.0,44.7192,44.7662,44.5689,44.6065,121326.0
2020-12-01 15:40:00,47.47,47.5,47.39,47.48,212280.0,44.6065,44.6347,44.5313,44.6159,212280.0
2020-12-01 15:50:00,47.49,47.53,47.25,47.29,406401.0,44.6253,44.6629,44.3998,44.4373,406401.0
2020-12-02 09:30:00,46.88,47.03,46.46,46.96,439763.0,44.0521,44.193,43.6574,44.1273,439763.0
2020-12-02 09:40:00,46.95,47.37,46.89,47.23,162338.0,44.1179,44.5125,44.0615,44.381,162338.0
2020-12-02 09:50:00,47.22,47.37,47.09,47.27,165250.0,44.3716,44.5125,44.2494,44.4186,165250.0
2020-12-02 10:00:00,47.26,47.29,47.05,47.12,163069.0,44.4092,44.4373,44.2118,44.2776,163069.0
2020-12-02 10:10:00,47.11,47.27,46.96,47.19,140252.0,44.2682,44.4186,44.1273,44.3434,140252.0
2020-12-02 10:20:00,47.19,47.43,47.1,47.43,135996.0,44.3434,44.5689,44.2588,44.5689,135996.0
2020-12-02 10:30:00,47.42,47.42,47.21,47.32,240935.0,44.5595,44.5595,44.3622,44.4655,240935.0
2020-12-02 10:40:00,47.32,47.45,47.26,47.37,118734.0,44.4655,44.5877,44.4092,44.5125,118734.0
2020-12-02 10:50:00,47.36,47.51,47.33,47.5,116063.0,44.5031,44.6441,44.4749,44.6347,116063.0
2020-12-02 11:00:00,47.5,47.66,47.4,47.46,155004.0,44.6347,44.785,44.5407,44.5971,155004.0
2020-12-02 11:10:00,47.46,47.62,47.42,47.54,85856.0,44.5971,44.7474,44.5595,44.6723,85856.0
2020-12-02 11:20:00,47.54,47.6,47.45,47.56,84039.0,44.6723,44.7286,44.5877,44.6911,84039.0
2020-12-02 11:30:00,47.56,47.59,47.4,47.51,60607.0,44.6911,44.7192,44.5407,44.6441,60607.0
2020-12-02 11:40:00,47.51,47.57,47.35,47.43,66197.0,44.6441,44.7005,44.4937,44.5689,66197.0
2020-12-02 11:50:00,47.41,47.59,47.4,47.55,48270.0,44.5501,44.7192,44.5407,44.6817,48270.0
2020-12-02 12:00:00,47.54,47.55,47.32,47.37,62672.0,44.6723,44.6817,44.4655,44.5125,62672.0
2020-12-02 12:10:00,47.37,47.46,47.26,47.36,143475.0,44.5125,44.5971,44.4092,44.5031,143475.0
2020-12-02 12:20:00,47.37,47.45,47.35,47.37,46156.0,44.5125,44.5877,44.4937,44.5125,46156.0
2020-12-02 12:30:00,47.36,47.36,47.27,47.3,52054.0,44.5031,44.5031,44.4186,44.4467,52054.0
2020-12-02 12:40:00,47.3,47.4,47.29,47.31,48030.0,44.4467,44.5407,44.4373,44.4561,48030.0
2020-12-02 12:50:00,47.31,47.32,47.21,47.23,76659.0,44.4561,44.4655,44.3622,44.381,76659.0
2020-12-02 13:00:00,47.22,47.27,47.14,47.26,54403.0,44.3716,44.4186,44.2964,44.4092,54403.0
2020-12-02 13:10:00,47.25,47.34,47.21,47.34,42210.0,44.3998,44.4843,44.3622,44.4843,42210.0
2020-12-02 13:20:00,47.35,47.47,47.3,47.47,91456.0,44.4937,44.6065,44.4467,44.6065,91456.0
2020-12-02 13:30:00,47.47,47.47,47.38,47.44,57497.0,44.6065,44.6065,44.5219,44.5783,57497.0
2020-12-02 13:40:00,47.45,47.5,47.36,47.45,75455.0,44.5877,44.6347,44.5031,44.5877,75455.0
2020-12-02 13:50:00,47.45,47.67,47.45,47.63,130721.0,44.5877,44.7944,44.5877,44.7568,130721.0
2020-12-02 14:00:00,47.63,47.63,47.45,47.47,116590.0,44.7568,44.7568,44.5877,44.6065,116590.0
2020-12-02 14:10:00,47.47,47.66,47.42,47.59,92205.0,44.6065,44.785,44.5595,44.7192,92205.0
2020-12-02 14:20:00,47.59,47.64,47.53,47.57,133884.0,44.7192,44.7662,44.6629,44.7005,133884.0
2020-12-02 14:30:00,47.57,47.76,47.55,47.75,95262.0,44.7005,44.879,44.6817,44.8696,95262.0
2020-12-02 14:40:00,47.75,47.75,47.63,47.64,91037.0,44.8696,44.8696,44.7568,44.7662,91037.0
2020-12-02 14:50:00,47.64,47.67,47.56,47.57,51204.0,44.7662,44.7944,44.6911,44.7005,51204.0
2020-12-02 15:00:00,47.58,47.62,47.53,47.54,60682.0,44.7099,44.7474,44.6629,44.6723,60682.0
2020-12-02 15:10:00,47.55,47.6,47.51,47.58,61091.0,44.6817,44.7286,44.6441,44.7099,61091.0
2020-12-02 15:20:00,47.58,47.6,47.46,47.5,104735.0,44.7099,44.7286,44.5971,44.6347,104735.0
2020-12-02 15:30:00,47.5,47.63,47.49,47.6,139819.0,44.6347,44.7568,44.6253,44.7286,139819.0
2020-12-02 15:40:00,47.61,47.74,47.6,47.7,121500.0,44.738,44.8602,44.7286,44.8226,121500.0
2020-12-02 15:50:00,47.71,47.71,47.37,47.45,437427.0,44.832,44.832,44.5125,44.5877,437427.0
2020-12-03 09:30:00,47.96,48.36,47.71,48.27,470757.0,45.0669,45.4428,44.832,45.3582,470757.0
2020-12-03 09:40:00,48.25,48.31,48.04,48.05,171378.0,45.3394,45.3958,45.1421,45.1515,171378.0
2020-12-03 09:50:00,48.05,48.26,48.04,48.19,165380.0,45.1515,45.3488,45.1421,45.2831,165380.0
2020-12-03 10:00:00,48.21,48.61,48.19,48.43,319940.0,45.3018,45.6777,45.2831,45.5086,319940.0
2020-12-03 10:10:00,48.41,48.86,48.37,48.84,365873.0,45.4898,45.9126,45.4522,45.8938,365873.0
2020-12-03 10:20:00,48.84,49.11,48.77,48.82,316303.0,45.8938,46.1476,45.8281,45.8751,316303.0
2020-12-03 10:30:00,48.83,49.18,48.79,49.15,199252.0,45.8844,46.2133,45.8469,46.1851,199252.0
2020-12-03 10:40:00,49.14,49.15,48.93,49.1,235206.0,46.1757,46.1851,45.9784,46.1382,235206.0
2020-12-03 10:50:00,49.12,49.23,49.02,49.23,172368.0,46.157,46.2603,46.063,46.2603,172368.0
2020-12-03 11:00:00,49.23,49.33,48.95,48.95,164688.0,46.2603,46.3543,45.9972,45.9972,164688.0
2020-12-03 11:10:00,48.95,49.1,48.69,49.04,141121.0,45.9972,46.1382,45.7529,46.0818,141121.0
2020-12-03 11:20:00,49.05,49.26,48.95,49.22,148274.0,46.0912,46.2885,45.9972,46.2509,148274.0
2020-12-03 11:30:00,49.22,49.31,49.06,49.31,111781.0,46.2509,46.3355,46.1006,46.3355,111781.0
2020-12-03 11:40:00,49.32,49.47,49.22,49.44,161542.0,46.3449,46.4858,46.2509,46.4577,161542.0
2020-12-03 11:50:00,49.45,49.52,49.28,49.39,127721.0,46.467,46.5328,46.3073,46.4107,127721.0
2020-12-03 12:00:00,49.38,49.39,49.17,49.31,129453.0,46.4013,46.4107,46.2039,46.3355,129453.0
2020-12-03 12:10:00,49.28,49.52,49.27,49.41,186853.0,46.3073,46.5328,46.2979,46.4295,186853.0
2020-12-03 12:20:00,49.41,49.53,49.37,49.39,124181.0,46.4295,46.5422,46.3919,46.4107,124181.0
2020-12-03 12:30:00,49.38,49.38,49.01,49.01,137125.0,46.4013,46.4013,46.0536,46.0536,137125.0
2020-12-03 12:40:00,49.0,49.18,48.92,49.17,142415.0,46.0442,46.2133,45.969,46.2039,142415.0
2020-12-03 12:50:00,49.17,49.21,49.01,49.21,80556.0,46.2039,46.2415,46.0536,46.2415,80556.0
2020-12-03 13:00:00,49.2,49.29,49.08,49.18,102409.0,46.2321,46.3167,46.1194,46.2133,102409.0
2020-12-03 13:10:00,49.18,49.38,49.16,49.25,158717.0,46.2133,46.4013,46.1945,46.2791,158717.0
2020-12-03 13:20:00,49.24,49.33,49.21,49.27,49644.0,46.2697,46.3543,46.2415,46.2979,49644.0
2020-12-03 13:30:00,49.26,49.33,49.02,49.1,74562.0,46.2885,46.3543,46.063,46.1382,74562.0
2020-12-03 13:40:00,49.1,49.13,48.86,48.89,98762.0,46.1382,46.1664,45.9126,45.9408,98762.0
2020-12-03 13:50:00,48.88,48.92,48.63,48.65,145091.0,45.9314,45.969,45.6965,45.7153,145091.0
2020-12-03 14:00:00,48.65,48.87,48.62,48.79,114460.0,45.7153,45.922,45.6871,45.8469,114460.0
2020-12-03 14:10:00,48.8,48.9,48.73,48.77,84674.0,45.8563,45.9502,45.7905,45.8281,84674.0
2020-12-03 14:20:00,48.77,48.82,48.57,48.71,137773.0,45.8281,45.8751,45.6401,45.7717,137773.0
2020-12-03 14:30:00,48.72,48.74,48.56,48.64,91715.0,45.7811,45.7999,45.6307,45.7059,91715.0
2020-12-03 14:40:00,48.64,48.67,48.55,48.58,77810.0,45.7059,45.7341,45.6213,45.6495,77810.0
2020-12-03 14:50:00,48.58,48.6,48.42,48.42,119402.0,45.6495,45.6683,45.4992,45.4992,119402.0
2020-12-03 15:00:00,48.43,48.44,48.23,48.23,205822.0,45.5086,45.518,45.3206,45.3206,205822.0
2020-12-03 15:10:00,48.23,48.34,48.15,48.22,300601.0,45.3206,45.424,45.2455,45.3112,300601.0
2020-12-03 15:20:00,48.22,48.44,48.18,48.41,257209.0,45.3112,45.518,45.2737,45.4898,257209.0
2020-12-03 15:30:00,48.4,48.46,48.13,48.13,269605.0,45.4804,45.5368,45.2267,45.2267,269605.0
2020-12-03 15:40:00,48.13,48.13,47.66,47.98,541123.0,45.2267,45.2267,44.785,45.0857,541123.0
2020-12-03 15:50:00,47.97,47.97,47.69,47.82,606641.0,45.0763,45.0763,44.8132,44.9354,606641.0
2020-12-04 09:30:00,48.37,48.79,48.05,48.39,460245.0,45.4522,45.8469,45.1515,45.471,460245.0
2020-12-04 09:40:00,48.39,48.64,48.1,48.3,409521.0,45.471,45.7059,45.1985,45.3864,409521.0
2020-12-04 09:50:00,48.3,48.54,48.28,48.43,110943.0,45.3864,45.6119,45.3676,45.5086,110943.0
2020-12-04 10:00:00,48.41,48.41,47.97,48.09,265732.0,45.4898,45.4898,45.0763,45.1891,265732.0
2020-12-04 10:10:00,48.09,48.11,47.46,47.49,403378.0,45.1891,45.2079,44.5971,44.6253,403378.0
2020-12-04 10:20:00,47.46,47.67,47.27,47.58,507740.0,44.5971,44.7944,44.4186,44.7099,507740.0
2020-12-04 10:30:00,47.58,47.67,47.4,47.42,171106.0,44.7099,44.7944,44.5407,44.5595,171106.0
2020-12-04 10:40:00,47.42,47.49,47.07,47.21,264870.0,44.5595,44.6253,44.2306,44.3622,264870.0
2020-12-04 10:50:00,47.22,47.42,47.19,47.32,150174.0,44.3716,44.5595,44.3434,44.4655,150174.0
2020-12-04 11:00:00,47.3,47.5,47.22,47.49,102588.0,44.4467,44.6347,44.3716,44.6253,102588.0
2020-12-04 11:10:00,47.49,47.67,47.49,47.59,169468.0,44.6253,44.7944,44.6253,44.7192,169468.0
2020-12-04 11:20:00,47.57,47.65,47.5,47.55,113173.0,44.7005,44.7756,44.6347,44.6817,113173.0
2020-12-04 11:30:00,47.55,47.57,47.28,47.3,110445.0,44.6817,44.7005,44.4279,44.4467,110445.0
2020-12-04 11:40:00,47.3,47.36,47.21,47.34,110975.0,44.4467,44.5031,44.3622,44.4843,110975.0
2020-12-04 11:50:00,47.33,47.44,47.3,47.34,106505.0,44.4749,44.5783,44.4467,44.4843,106505.0
2020-12-04 12:00:00,47.35,47.62,47.35,47.56,120565.0,44.4937,44.7474,44.4937,44.6911,120565.0
2020-12-04 12:10:00,47.56,47.67,47.56,47.64,122355.0,44.6911,44.7944,44.6911,44.7662,122355.0
2020-12-04 12:20:00,47.63,47.79,47.61,47.72,121401.0,44.7568,44.9072,44.738,44.8414,121401.0
2020-12-04 12:30:00,47.72,47.73,47.62,47.64,104384.0,44.8414,44.8508,44.7474,44.7662,104384.0
2020-12-04 12:40:00,47.65,47.72,47.59,47.66,69933.0,44.7756,44.8414,44.7192,44.785,69933.0
2020-12-04 12:50:00,47.66,47.69,47.58,47.64,69113.0,44.785,44.8132,44.7099,44.7662,69113.0
2020-12-04 13:00:00,47.65,47.74,47.62,47.72,55217.0,44.7756,44.8602,44.7474,44.8414,55217.0
2020-12-04 13:10:00,47.71,47.74,47.66,47.66,43512.0,44.832,44.8602,44.785,44.785,43512.0
2020-12-04 13:20:00,47.66,47.68,47.47,47.59,91149.0,44.785,44.8038,44.6065,44.7192,91149.0
2020-12-04 13:30:00,47.59,47.64,47.54,47.6,62051.0,44.7192,44.7662,44.6723,44.7286,62051.0
2020-12-04 13:40:00,47.59,47.63,47.43,47.46,55415.0,44.7192,44.7568,44.5689,44.5971,55415.0
2020-12-04 13:50:00,47.46,47.58,47.42,47.55,61327.0,44.5971,44.7099,44.5595,44.6817,61327.0
2020-12-04 14:00:00,47.54,47.62,47.51,47.52,53156.0,44.6723,44.7474,44.6441,44.6535,53156.0
2020-12-04 14:10:00,47.51,47.54,47.43,47.5,59666.0,44.6441,44.6723,44.5689,44.6347,59666.0
2020-12-04 14:20:00,47.5,47.58,47.43,47.47,96672.0,44.6347,44.7099,44.5689,44.6065,96672.0
2020-12-04 14:30:00,47.49,47.56,47.46,47.5,72213.0,44.6253,44.6911,44.5971,44.6347,72213.0
2020-12-04 14:40:00,47.51,47.63,47.47,47.63,75602.0,44.6441,44.7568,44.6065,44.7568,75602.0
2020-12-04 14:50:00,47.62,47.63,47.52,47.53,97310.0,44.7474,44.7568,44.6535,44.6629,97310.0
2020-12-04 15:00:00,47.54,47.58,47.49,47.55,74873.0,44.6723,44.7099,44.6253,44.6817,74873.0
2020-12-04 15:10:00,47.55,47.61,47.46,47.59,88310.0,44.6817,44.738,44.5971,44.7192,88310.0
2020-12-04 15:20:00,47.59,47.61,47.45,47.48,99716.0,44.7192,44.738,44.5877,44.6159,99716.0
2020-12-04 15:30:00,47.48,47.51,47.42,47.49,151228.0,44.6159,44.6441,44.5595,44.6253,151228.0
2020-12-04 15:40:00,47.48,47.67,47.48,47.65,208015.0,44.6159,44.7944,44.6159,44.7756,208015.0
2020-12-04 15:50:00,47.65,47.67,47.54,47.59,381462.0,44.7756,44.7944,44.6723,44.7192,381462.0
2020-12-07 09:30:00,48.4,48.4,48.4,48.4,0.0,45.4804,45.4804,45.4804,45.4804,0.0
2020-12-07 09:40:00,47.82,48.4,47.59,47.91,280729.0,44.9354,45.4804,44.7192,45.0199,280729.0
2020-12-07 09:50:00,47.92,47.94,47.69,47.83,235391.0,45.0293,45.0481,44.8132,44.9448,235391.0
2020-12-07 10:00:00,47.83,47.91,47.59,47.79,140228.0,44.9448,45.0199,44.7192,44.9072,140228.0
2020-12-07 10:10:00,47.78,47.88,47.63,47.7,187393.0,44.8978,44.9918,44.7568,44.8226,187393.0
2020-12-07 10:20:00,47.69,47.94,47.65,47.94,136599.0,44.8132,45.0481,44.7756,45.0481,136599.0
2020-12-07 10:30:00,47.95,48.14,47.89,48.1,156010.0,45.0575,45.2361,45.0012,45.1985,156010.0
2020-12-07 10:40:00,48.1,48.19,48.02,48.03,115521.0,45.1985,45.2831,45.1233,45.1327,115521.0
2020-12-07 10:50:00,48.02,48.27,48.01,48.12,149550.0,45.1233,45.3582,45.1139,45.2173,149550.0
2020-12-07 11:00:00,48.12,48.13,47.76,47.79,144354.0,45.2173,45.2267,44.879,44.9072,144354.0
2020-12-07 11:10:00,47.77,47.88,47.65,47.83,118057.0,44.8884,44.9918,44.7756,44.9448,118057.0
2020-12-07 11:20:00,47.8,48.05,47.77,48.03,119243.0,44.9166,45.1515,44.8884,45.1327,119243.0
2020-12-07 11:30:00,48.03,48.13,47.86,47.87,116862.0,45.1327,45.2267,44.973,44.9824,116862.0
2020-12-07 11:40:00,47.88,47.93,47.7,47.84,219811.0,44.9918,45.0387,44.8226,44.9542,219811.0
2020-12-07 11:50:00,47.83,47.9,47.6,47.81,206871.0,44.9448,45.0105,44.7286,44.926,206871.0
2020-12-07 12:00:00,47.8,47.97,47.73,47.96,167140.0,44.9166,45.0763,44.8508,45.0669,167140.0
2020-12-07 12:10:00,47.97,47.97,47.9,47.93,83110.0,45.0763,45.0763,45.0105,45.0387,83110.0
2020-12-07 12:20:00,47.93,47.96,47.82,47.92,98289.0,45.0387,45.0669,44.9354,45.0293,98289.0
2020-12-07 12:30:00,47.92,48.13,47.88,48.13,328241.0,45.0293,45.2267,44.9918,45.2267,328241.0
2020-12-07 12:40:00,48.14,48.14,47.97,48.05,132065.0,45.2361,45.2361,45.0763,45.1515,132065.0
2020-12-07 12:50:00,48.03,48.05,47.91,47.92,116755.0,45.1327,45.1515,45.0199,45.0293,116755.0
2020-12-07 13:00:00,47.91,47.93,47.81,47.86,89076.0,45.0199,45.0387,44.926,44.973,89076.0
2020-12-07 13:10:00,47.84,47.89,47.76,47.86,79412.0,44.9542,45.0012,44.879,44.973,79412.0
2020-12-07 13:20:00,47.87,47.95,47.8,47.86,88707.0,44.9824,45.0575,44.9166,44.973,88707.0
2020-12-07 13:30:00,47.86,48.01,47.81,47.81,76606.0,44.973,45.1139,44.926,44.926,76606.0
2020-12-07 13:40:00,47.81,47.83,47.59,47.69,163744.0,44.926,44.9448,44.7192,44.8132,163744.0
2020-12-07 13:50:00,47.68,47.72,47.58,47.61,85625.0,44.8038,44.8414,44.7099,44.738,85625.0
2020-12-07 14:00:00,47.6,47.69,47.55,47.69,72738.0,44.7286,44.8132,44.6817,44.8132,72738.0
2020-12-07 14:10:00,47.68,47.68,47.5,47.57,76138.0,44.8038,44.8038,44.6347,44.7005,76138.0
2020-12-07 14:20:00,47.57,47.73,47.56,47.72,73358.0,44.7005,44.8508,44.6911,44.8414,73358.0
2020-12-07 14:30:00,47.73,47.75,47.54,47.59,92954.0,44.8508,44.8696,44.6723,44.7192,92954.0
2020-12-07 14:40:00,47.59,47.64,47.53,47.64,56423.0,44.7192,44.7662,44.6629,44.7662,56423.0
2020-12-07 14:50:00,47.63,47.68,47.61,47.64,68580.0,44.7568,44.8038,44.738,44.7662,68580.0
2020-12-07 15:00:00,47.64,47.64,47.53,47.57,79467.0,44.7662,44.7662,44.6629,44.7005,79467.0
2020-12-07 15:10:00,47.57,47.66,47.52,47.63,81233.0,44.7005,44.785,44.6535,44.7568,81233.0
2020-12-07 15:20:00,47.62,47.79,47.61,47.77,115678.0,44.7474,44.9072,44.738,44.8884,115678.0
2020-12-07 15:30:00,47.76,47.82,47.71,47.75,186408.0,44.879,44.9354,44.832,44.8696,186408.0
2020-12-07 15:40:00,47.75,47.76,47.63,47.71,250756.0,44.8696,44.879,44.7568,44.832,250756.0
2020-12-07 15:50:00,47.72,47.92,47.71,47.9,312124.0,44.8414,45.0293,44.832,45.0105,312124.0
2020-12-08 09:30:00,47.3,47.93,47.11,47.76,486627.0,44.4467,45.0387,44.2682,44.879,486627.0
2020-12-08 09:40:00,47.74,47.82,47.53,47.69,210997.0,44.8602,44.9354,44.6629,44.8132,210997.0
2020-12-08 09:50:00,47.67,47.71,47.32,47.38,234407.0,44.7944,44.832,44.4655,44.5219,234407.0
2020-12-08 10:00:00,47.38,47.43,47.28,47.37,195724.0,44.5219,44.5689,44.4279,44.5125,195724.0
2020-12-08 10:10:00,47.37,47.65,47.37,47.44,281346.0,44.5125,44.7756,44.5125,44.5783,281346.0
2020-12-08 10:20:00,47.44,47.44,47.06,47.21,302658.0,44.5783,44.5783,44.2212,44.3622,302658.0
2020-12-08 10:30:00,47.21,47.41,47.18,47.29,134005.0,44.3622,44.5501,44.334,44.4373,134005.0
2020-12-08 10:40:00,47.29,47.44,47.18,47.44,125248.0,44.4373,44.5783,44.334,44.5783,125248.0
2020-12-08 10:50:00,47.44,47.53,47.32,47.38,356512.0,44.5783,44.6629,44.4655,44.5219,356512.0
2020-12-08 11:00:00,47.39,47.56,47.38,47.51,156028.0,44.5313,44.6911,44.5219,44.6441,156028.0
2020-12-08 11:10:00,47.51,47.51,47.26,47.26,258712.0,44.6441,44.6441,44.4092,44.4092,258712.0
2020-12-08 11:20:00,47.27,47.32,47.22,47.32,221029.0,44.4186,44.4655,44.3716,44.4655,221029.0
2020-12-08 11:30:00,47.33,47.33,47.2,47.33,126570.0,44.4749,44.4749,44.3528,44.4749,126570.0
2020-12-08 11:40:00,47.33,47.39,47.22,47.32,137209.0,44.4749,44.5313,44.3716,44.4655,137209.0
2020-12-08 11:50:00,47.33,47.36,47.23,47.23,100545.0,44.4749,44.5031,44.381,44.381,100545.0
2020-12-08 12:00:00,47.24,47.29,47.17,47.23,165366.0,44.3904,44.4373,44.3246,44.381,165366.0
2020-12-08 12:10:00,47.24,47.26,47.16,47.23,98252.0,44.3904,44.4092,44.3152,44.381,98252.0
2020-12-08 12:20:00,47.23,47.44,47.23,47.4,126341.0,44.381,44.5783,44.381,44.5407,126341.0
2020-12-08 12:30:00,47.39,47.39,47.26,47.3,103097.0,44.5313,44.5313,44.4092,44.4467,103097.0
2020-12-08 12:40:00,47.3,47.43,47.29,47.38,133749.0,44.4467,44.5689,44.4373,44.5219,133749.0
2020-12-08 12:50:00,47.38,47.71,47.37,47.41,330602.0,44.5219,44.832,44.5125,44.5501,330602.0
2020-12-08 13:00:00,47.41,47.42,47.19,47.2,116312.0,44.5501,44.5595,44.3434,44.3528,116312.0
2020-12-08 13:10:00,47.21,47.37,47.19,47.3,102918.0,44.3622,44.5125,44.3434,44.4467,102918.0
2020-12-08 13:20:00,47.3,47.4,47.28,47.37,169445.0,44.4467,44.5407,44.4279,44.5125,169445.0
2020-12-08 13:30:00,47.37,47.56,47.37,47.46,143769.0,44.5125,44.6911,44.5125,44.5971,143769.0
2020-12-08 13:40:00,47.45,47.54,47.45,47.52,108521.0,44.5877,44.6723,44.5877,44.6535,108521.0
2020-12-08 13:50:00,47.52,47.58,47.37,47.44,111424.0,44.6535,44.7099,44.5125,44.5783,111424.0
2020-12-08 14:00:00,47.44,47.55,47.4,47.54,101911.0,44.5783,44.6817,44.5407,44.6723,101911.0
2020-12-08 14:10:00,47.53,47.7,47.5,47.7,101672.0,44.6629,44.8226,44.6347,44.8226,101672.0
2020-12-08 14:20:00,47.71,47.78,47.59,47.62,138683.0,44.832,44.8978,44.7192,44.7474,138683.0
2020-12-08 14:30:00,47.62,47.67,47.53,47.61,119708.0,44.7474,44.7944,44.6629,44.738,119708.0
2020-12-08 14:40:00,47.6,47.61,47.42,47.44,119146.0,44.7286,44.738,44.5595,44.5783,119146.0
2020-12-08 14:50:00,47.43,47.43,47.25,47.27,209724.0,44.5689,44.5689,44.3998,44.4186,209724.0
2020-12-08 15:00:00,47.27,47.3,47.22,47.25,126955.0,44.4186,44.4467,44.3716,44.3998,126955.0
2020-12-08 15:10:00,47.24,47.3,47.16,47.29,167497.0,44.3904,44.4467,44.3152,44.4373,167497.0
2020-12-08 15:20:00,47.29,47.3,47.19,47.23,177097.0,44.4373,44.4467,44.3434,44.381,177097.0
2020-12-08 15:30:00,47.23,47.28,47.19,47.2,221589.0,44.381,44.4279,44.3434,44.3528,221589.0
2020-12-08 15:40:00,47.2,47.28,47.18,47.2,232886.0,44.3528,44.4279,44.334,44.3528,232886.0
2020-12-08 15:50:00,47.19,47.32,47.11,47.28,595728.0,44.3434,44.4655,44.2682,44.4279,595728.0
2020-12-09 09:30:00,47.34,47.54,46.86,46.96,1131152.0,44.4843,44.6723,44.0333,44.1273,1131152.0
2020-12-09 09:40:00,46.96,47.28,46.86,46.88,537548.0,44.1273,44.4279,44.0333,44.0521,537548.0
2020-12-09 09:50:00,46.88,47.11,46.78,46.8,390057.0,44.0521,44.2682,43.9581,43.9769,390057.0
2020-12-09 10:00:00,46.8,46.95,46.72,46.81,438733.0,43.9769,44.1179,43.9017,43.9863,438733.0
2020-12-09 10:10:00,46.82,46.89,46.61,46.72,342109.0,43.9957,44.0615,43.7984,43.9017,342109.0
2020-12-09 10:20:00,46.72,46.81,46.62,46.74,342462.0,43.9017,43.9863,43.8078,43.9205,342462.0
2020-12-09 10:30:00,46.74,46.77,46.39,46.43,401515.0,43.9205,43.9487,43.5916,43.6292,401515.0
2020-12-09 10:40:00,46.43,46.56,46.31,46.38,350215.0,43.6292,43.7514,43.5165,43.5822,350215.0
2020-12-09 10:50:00,46.38,46.41,45.94,46.06,580580.0,43.5822,43.6104,43.1688,43.2815,580580.0
2020-12-09 11:00:00,46.06,46.16,45.91,46.15,280433.0,43.2815,43.3755,43.1406,43.3661,280433.0
2020-12-09 11:10:00,46.17,46.31,46.07,46.07,196816.0,43.3849,43.5165,43.2909,43.2909,196816.0
2020-12-09 11:20:00,46.07,46.14,46.0,46.1,250500.0,43.2909,43.3567,43.2252,43.3191,250500.0
2020-12-09 11:30:00,46.09,46.29,46.07,46.21,388968.0,43.3097,43.4977,43.2909,43.4225,388968.0
2020-12-09 11:40:00,46.2,46.24,45.92,46.0,464434.0,43.4131,43.4507,43.15,43.2252,464434.0
2020-12-09 11:50:00,46.0,46.09,45.91,45.98,400547.0,43.2252,43.3097,43.1406,43.2064,400547.0
2020-12-09 12:00:00,45.98,46.0,45.85,45.89,332587.0,43.2064,43.2252,43.0842,43.1218,332587.0
2020-12-09 12:10:00,45.88,46.01,45.87,46.0,253923.0,43.1124,43.2346,43.103,43.2252,253923.0
2020-12-09 12:20:00,45.99,46.01,45.89,45.96,204828.0,43.2158,43.2346,43.1218,43.1876,204828.0
2020-12-09 12:30:00,45.96,45.98,45.88,45.92,158901.0,43.1876,43.2064,43.1124,43.15,158901.0
2020-12-09 12:40:00,45.93,45.98,45.83,45.91,356759.0,43.1594,43.2064,43.0654,43.1406,356759.0
2020-12-09 12:50:00,45.9,46.01,45.76,45.97,254543.0,43.1312,43.2346,42.9996,43.197,254543.0
2020-12-09 13:00:00,45.96,46.15,45.92,46.14,236973.0,43.1876,43.3661,43.15,43.3567,236973.0
2020-12-09 13:10:00,46.13,46.19,46.06,46.14,196336.0,43.3473,43.4037,43.2815,43.3567,196336.0
2020-12-09 13:20:00,46.14,46.16,45.87,45.89,158812.0,43.3567,43.3755,43.103,43.1218,158812.0
2020-12-09 13:30:00,45.88,45.91,45.46,45.71,577230.0,43.1124,43.1406,42.7177,42.9527,577230.0
2020-12-09 13:40:00,45.72,45.84,45.62,45.65,293505.0,42.9621,43.0748,42.8681,42.8963,293505.0
2020-12-09 13:50:00,45.66,45.7,45.25,45.29,331223.0,42.9057,42.9433,42.5204,42.558,331223.0
2020-12-09 14:00:00,45.3,45.55,45.25,45.54,403023.0,42.5674,42.8023,42.5204,42.7929,403023.0
2020-12-09 14:10:00,45.55,45.63,45.45,45.59,178868.0,42.8023,42.8775,42.7083,42.8399,178868.0
2020-12-09 14:20:00,45.59,46.1,45.55,46.02,246791.0,42.8399,43.3191,42.8023,43.244,246791.0
2020-12-09 14:30:00,46.01,46.11,45.81,45.81,175887.0,43.2346,43.3285,43.0466,43.0466,175887.0
2020-12-09 14:40:00,45.81,45.89,45.66,45.81,190201.0,43.0466,43.1218,42.9057,43.0466,190201.0
2020-12-09 14:50:00,45.81,45.88,45.78,45.87,139906.0,43.0466,43.1124,43.0184,43.103,139906.0
2020-12-09 15:00:00,45.86,45.99,45.76,45.88,235870.0,43.0936,43.2158,42.9996,43.1124,235870.0
2020-12-09 15:10:00,45.88,45.89,45.71,45.78,185611.0,43.1124,43.1218,42.9527,43.0184,185611.0
2020-12-09 15:20:00,45.78,45.83,45.59,45.7,187337.0,43.0184,43.0654,42.8399,42.9433,187337.0
2020-12-09 15:30:00,45.69,45.77,45.51,45.59,302394.0,42.9339,43.009,42.7647,42.8399,302394.0
2020-12-09 15:40:00,45.59,45.85,45.59,45.85,461762.0,42.8399,43.0842,42.8399,43.0842,461762.0
2020-12-09 15:50:00,45.86,45.92,45.67,45.75,1042132.0,43.0936,43.15,42.9151,42.9902,1042132.0
2020-12-10 09:30:00,45.09,46.03,45.02,46.03,496052.0,42.3701,43.2534,42.3043,43.2534,496052.0
2020-12-10 09:40:00,46.02,46.23,45.87,46.11,202372.0,43.244,43.4413,43.103,43.3285,202372.0
2020-12-10 09:50:00,46.11,46.22,45.95,46.16,123537.0,43.3285,43.4319,43.1782,43.3755,123537.0
2020-12-10 10:00:00,46.16,46.32,45.98,46.12,166006.0,43.3755,43.5259,43.2064,43.3379,166006.0
2020-12-10 10:10:00,46.13,46.22,46.03,46.17,139525.0,43.3473,43.4319,43.2534,43.3849,139525.0
2020-12-10 10:20:00,46.17,46.38,46.13,46.28,183877.0,43.3849,43.5822,43.3473,43.4883,183877.0
2020-12-10 10:30:00,46.26,46.35,46.11,46.27,105474.0,43.4695,43.554,43.3285,43.4789,105474.0
2020-12-10 10:40:00,46.26,46.3,46.05,46.08,76485.0,43.4695,43.5071,43.2721,43.3003,76485.0
2020-12-10 10:50:00,46.09,46.19,46.01,46.07,159571.0,43.3097,43.4037,43.2346,43.2909,159571.0
2020-12-10 11:00:00,46.06,46.15,45.96,45.99,141176.0,43.2815,43.3661,43.1876,43.2158,141176.0
2020-12-10 11:10:00,45.98,46.14,45.95,46.13,137002.0,43.2064,43.3567,43.1782,43.3473,137002.0
2020-12-10 11:20:00,46.14,46.18,46.02,46.07,85781.0,43.3567,43.3943,43.244,43.2909,85781.0
2020-12-10 11:30:00,46.07,46.07,45.89,45.91,50809.0,43.2909,43.2909,43.1218,43.1406,50809.0
2020-12-10 11:40:00,45.93,45.98,45.86,45.95,55015.0,43.1594,43.2064,43.0936,43.1782,55015.0
2020-12-10 11:50:00,45.96,46.0,45.88,45.97,82360.0,43.1876,43.2252,43.1124,43.197,82360.0
2020-12-10 12:00:00,45.96,46.08,45.94,46.08,52249.0,43.1876,43.3003,43.1688,43.3003,52249.0
2020-12-10 12:10:00,46.09,46.2,46.01,46.11,84123.0,43.3097,43.4131,43.2346,43.3285,84123.0
2020-12-10 12:20:00,46.11,46.11,46.01,46.05,79363.0,43.3285,43.3285,43.2346,43.2721,79363.0
2020-12-10 12:30:00,46.04,46.19,46.04,46.12,409071.0,43.2627,43.4037,43.2627,43.3379,409071.0
2020-12-10 12:40:00,46.13,46.18,46.03,46.11,75598.0,43.3473,43.3943,43.2534,43.3285,75598.0
2020-12-10 12:50:00,46.11,46.31,46.1,46.29,135261.0,43.3285,43.5165,43.3191,43.4977,135261.0
2020-12-10 13:00:00,46.28,46.46,46.21,46.45,155669.0,43.4883,43.6574,43.4225,43.648,155669.0
2020-12-10 13:10:00,46.45,46.58,46.44,46.54,211155.0,43.648,43.7702,43.6386,43.7326,211155.0
2020-12-10 13:20:00,46.53,46.65,46.53,46.61,162657.0,43.7232,43.836,43.7232,43.7984,162657.0
2020-12-10 13:30:00,46.6,46.61,46.43,46.45,138095.0,43.789,43.7984,43.6292,43.648,138095.0
2020-12-10 13:40:00,46.45,46.45,46.34,46.42,51740.0,43.648,43.648,43.5447,43.6198,51740.0
2020-12-10 13:50:00,46.42,46.45,46.33,46.39,151694.0,43.6198,43.648,43.5353,43.5916,151694.0
2020-12-10 14:00:00,46.4,46.64,46.39,46.59,133640.0,43.601,43.8266,43.5916,43.7796,133640.0
2020-12-10 14:10:00,46.59,46.59,46.46,46.51,63305.0,43.7796,43.7796,43.6574,43.7044,63305.0
2020-12-10 14:20:00,46.51,46.51,46.41,46.46,62900.0,43.7044,43.7044,43.6104,43.6574,62900.0
2020-12-10 14:30:00,46.45,46.7,46.43,46.68,137851.0,43.648,43.8829,43.6292,43.8641,137851.0
2020-12-10 14:40:00,46.68,46.69,46.6,46.66,124010.0,43.8641,43.8735,43.789,43.8453,124010.0
2020-12-10 14:50:00,46.65,46.75,46.61,46.74,131133.0,43.836,43.9299,43.7984,43.9205,131133.0
2020-12-10 15:00:00,46.73,46.8,46.72,46.73,128376.0,43.9111,43.9769,43.9017,43.9111,128376.0
2020-12-10 15:10:00,46.74,46.8,46.72,46.77,95516.0,43.9205,43.9769,43.9017,43.9487,95516.0
2020-12-10 15:20:00,46.76,46.83,46.74,46.75,133683.0,43.9393,44.0051,43.9205,43.9299,133683.0
2020-12-10 15:30:00,46.76,46.81,46.68,46.8,242398.0,43.9393,43.9863,43.8641,43.9769,242398.0
2020-12-10 15:40:00,46.79,46.93,46.78,46.91,236788.0,43.9675,44.0991,43.9581,44.0803,236788.0
2020-12-10 15:50:00,46.91,47.0,46.79,46.8,483937.0,44.0803,44.1648,43.9675,43.9769,483937.0
2020-12-11 09:30:00,46.01,46.35,45.8,46.32,549248.0,43.2346,43.554,43.0372,43.5259,549248.0
2020-12-11 09:40:00,46.32,46.59,46.04,46.1,303022.0,43.5259,43.7796,43.2627,43.3191,303022.0
2020-12-11 09:50:00,46.08,46.16,45.96,46.07,176066.0,43.3003,43.3755,43.1876,43.2909,176066.0
2020-12-11 10:00:00,46.07,46.23,46.06,46.23,107125.0,43.2909,43.4413,43.2815,43.4413,107125.0
2020-12-11 10:10:00,46.22,46.24,46.05,46.24,106850.0,43.4319,43.4507,43.2721,43.4507,106850.0
2020-12-11 10:20:00,46.23,46.25,46.04,46.09,126898.0,43.4413,43.4601,43.2627,43.3097,126898.0
2020-12-11 10:30:00,46.09,46.1,46.02,46.05,68775.0,43.3097,43.3191,43.244,43.2721,68775.0
2020-12-11 10:40:00,46.06,46.19,46.02,46.13,86352.0,43.2815,43.4037,43.244,43.3473,86352.0
2020-12-11 10:50:00,46.12,46.18,45.89,45.93,179523.0,43.3379,43.3943,43.1218,43.1594,179523.0
2020-12-11 11:00:00,45.93,46.04,45.9,45.95,340181.0,43.1594,43.2627,43.1312,43.1782,340181.0
2020-12-11 11:10:00,45.94,45.98,45.87,45.93,62343.0,43.1688,43.2064,43.103,43.1594,62343.0
2020-12-11 11:20:00,45.93,45.96,45.7,45.74,118981.0,43.1594,43.1876,42.9433,42.9808,118981.0
2020-12-11 11:30:00,45.74,45.75,45.56,45.66,118222.0,42.9808,42.9902,42.8117,42.9057,118222.0
2020-12-11 11:40:00,45.65,45.75,45.48,45.6,138949.0,42.8963,42.9902,42.7365,42.8493,138949.0
2020-12-11 11:50:00,45.59,45.69,45.57,45.62,84181.0,42.8399,42.9339,42.8211,42.8681,84181.0
2020-12-11 12:00:00,45.62,45.63,45.51,45.52,58968.0,42.8681,42.8775,42.7647,42.7741,58968.0
2020-12-11 12:10:00,45.53,45.53,45.22,45.23,164154.0,42.7835,42.7835,42.4922,42.5016,164154.0
2020-12-11 12:20:00,45.23,45.37,45.15,45.35,150796.0,42.5016,42.6332,42.4264,42.6144,150796.0
2020-12-11 12:30:00,45.33,45.33,45.26,45.26,220852.0,42.5956,42.5956,42.5298,42.5298,220852.0
2020-12-11 12:40:00,45.27,45.44,45.24,45.43,140040.0,42.5392,42.6989,42.511,42.6895,140040.0
2020-12-11 12:50:00,45.43,45.56,45.41,45.55,90009.0,42.6895,42.8117,42.6708,42.8023,90009.0
2020-12-11 13:00:00,45.55,45.59,45.47,45.56,71492.0,42.8023,42.8399,42.7271,42.8117,71492.0
2020-12-11 13:10:00,45.55,45.69,45.52,45.57,68636.0,42.8023,42.9339,42.7741,42.8211,68636.0
2020-12-11 13:20:00,45.58,45.87,45.57,45.87,72971.0,42.8305,43.103,42.8211,43.103,72971.0
2020-12-11 13:30:00,45.86,45.87,45.72,45.73,116746.0,43.0936,43.103,42.9621,42.9714,116746.0
2020-12-11 13:40:00,45.74,45.8,45.67,45.71,63062.0,42.9808,43.0372,42.9151,42.9527,63062.0
2020-12-11 13:50:00,45.7,45.77,45.62,45.76,79757.0,42.9433,43.009,42.8681,42.9996,79757.0
2020-12-11 14:00:00,45.77,45.81,45.7,45.76,53518.0,43.009,43.0466,42.9433,42.9996,53518.0
2020-12-11 14:10:00,45.76,45.9,45.75,45.89,65390.0,42.9996,43.1312,42.9902,43.1218,65390.0
2020-12-11 14:20:00,45.89,45.92,45.67,45.71,113277.0,43.1218,43.15,42.9151,42.9527,113277.0
2020-12-11 14:30:00,45.72,45.78,45.68,45.7,61881.0,42.9621,43.0184,42.9245,42.9433,61881.0
2020-12-11 14:40:00,45.7,45.74,45.66,45.72,55362.0,42.9433,42.9808,42.9057,42.9621,55362.0
2020-12-11 14:50:00,45.71,45.78,45.66,45.72,104606.0,42.9527,43.0184,42.9057,42.9621,104606.0
2020-12-11 15:00:00,45.72,45.8,45.7,45.72,72132.0,42.9621,43.0372,42.9433,42.9621,72132.0
2020-12-11 15:10:00,45.72,45.87,45.67,45.84,83490.0,42.9621,43.103,42.9151,43.0748,83490.0
2020-12-11 15:20:00,45.83,45.84,45.71,45.74,71768.0,43.0654,43.0748,42.9527,42.9808,71768.0
2020-12-11 15:30:00,45.74,45.82,45.74,45.75,99973.0,42.9808,43.056,42.9808,42.9902,99973.0
2020-12-11 15:40:00,45.75,45.85,45.68,45.82,161755.0,42.9902,43.0842,42.9245,43.056,161755.0
2020-12-11 15:50:00,45.84,45.93,45.78,45.89,437410.0,43.0748,43.1594,43.0184,43.1218,437410.0
2020-12-14 09:30:00,46.58,46.6,46.11,46.4,353436.0,43.7702,43.789,43.3285,43.601,353436.0
2020-12-14 09:40:00,46.39,46.54,46.26,46.51,147526.0,43.5916,43.7326,43.4695,43.7044,147526.0
2020-12-14 09:50:00,46.5,46.6,46.07,46.19,119210.0,43.695,43.789,43.2909,43.4037,119210.0
2020-12-14 10:00:00,46.21,46.4,46.0,46.4,142963.0,43.4225,43.601,43.2252,43.601,142963.0
2020-12-14 10:10:00,46.39,46.41,46.22,46.34,93406.0,43.5916,43.6104,43.4319,43.5447,93406.0
2020-12-14 10:20:00,46.33,46.34,46.13,46.24,64964.0,43.5353,43.5447,43.3473,43.4507,64964.0
2020-12-14 10:30:00,46.26,46.28,46.1,46.18,77912.0,43.4695,43.4883,43.3191,43.3943,77912.0
2020-12-14 10:40:00,46.18,46.19,45.84,45.85,148449.0,43.3943,43.4037,43.0748,43.0842,148449.0
2020-12-14 10:50:00,45.86,45.86,45.51,45.53,228826.0,43.0936,43.0936,42.7647,42.7835,228826.0
2020-12-14 11:00:00,45.51,45.71,45.45,45.55,140750.0,42.7647,42.9527,42.7083,42.8023,140750.0
2020-12-14 11:10:00,45.56,45.76,45.54,45.76,102858.0,42.8117,42.9996,42.7929,42.9996,102858.0
2020-12-14 11:20:00,45.77,45.84,45.62,45.64,103136.0,43.009,43.0748,42.8681,42.8869,103136.0
2020-12-14 11:30:00,45.64,45.67,45.47,45.55,117218.0,42.8869,42.9151,42.7271,42.8023,117218.0
2020-12-14 11:40:00,45.56,45.73,45.53,45.72,68991.0,42.8117,42.9714,42.7835,42.9621,68991.0
2020-12-14 11:50:00,45.73,45.82,45.7,45.72,48599.0,42.9714,43.056,42.9433,42.9621,48599.0
2020-12-14 12:00:00,45.72,45.9,45.7,45.88,44010.0,42.9621,43.1312,42.9433,43.1124,44010.0
2020-12-14 12:10:00,45.88,45.93,45.67,45.7,98515.0,43.1124,43.1594,42.9151,42.9433,98515.0
2020-12-14 12:20:00,45.69,45.84,45.61,45.83,83142.0,42.9339,43.0748,42.8587,43.0654,83142.0
2020-12-14 12:30:00,45.83,45.84,45.67,45.76,38835.0,43.0654,43.0748,42.9151,42.9996,38835.0
2020-12-14 12:40:00,45.77,45.77,45.67,45.69,50631.0,43.009,43.009,42.9151,42.9339,50631.0
2020-12-14 12:50:00,45.68,45.75,45.68,45.75,45690.0,42.9245,42.9902,42.9245,42.9902,45690.0
2020-12-14 13:00:00,45.75,45.81,45.68,45.7,58211.0,42.9902,43.0466,42.9245,42.9433,58211.0
2020-12-14 13:10:00,45.7,45.73,45.61,45.68,94835.0,42.9433,42.9714,42.8587,42.9245,94835.0
2020-12-14 13:20:00,45.69,45.7,45.59,45.65,71529.0,42.9339,42.9433,42.8399,42.8963,71529.0
2020-12-14 13:30:00,45.66,45.81,45.66,45.73,58415.0,42.9057,43.0466,42.9057,42.9714,58415.0
2020-12-14 13:40:00,45.73,45.74,45.57,45.58,41999.0,42.9714,42.9808,42.8211,42.8305,41999.0
2020-12-14 13:50:00,45.59,45.71,45.57,45.61,61943.0,42.8399,42.9527,42.8211,42.8587,61943.0
2020-12-14 14:00:00,45.62,45.66,45.54,45.58,63249.0,42.8681,42.9057,42.7929,42.8305,63249.0
2020-12-14 14:10:00,45.57,45.58,45.39,45.53,196438.0,42.8211,42.8305,42.652,42.7835,196438.0
2020-12-14 14:20:00,45.54,45.54,45.43,45.5,84767.0,42.7929,42.7929,42.6895,42.7553,84767.0
2020-12-14 14:30:00,45.5,45.51,45.39,45.41,124190.0,42.7553,42.7647,42.652,42.6708,124190.0
2020-12-14 14:40:00,45.42,45.46,45.34,45.45,67744.0,42.6801,42.7177,42.605,42.7083,67744.0
2020-12-14 14:50:00,45.45,45.63,45.43,45.6,102335.0,42.7083,42.8775,42.6895,42.8493,102335.0
2020-12-14 15:00:00,45.6,45.61,45.52,45.57,58047.0,42.8493,42.8587,42.7741,42.8211,58047.0
2020-12-14 15:10:00,45.57,45.64,45.56,45.59,55846.0,42.8211,42.8869,42.8117,42.8399,55846.0
2020-12-14 15:20:00,45.6,45.76,45.59,45.63,82963.0,42.8493,42.9996,42.8399,42.8775,82963.0
2020-12-14 15:30:00,45.63,45.65,45.43,45.44,123372.0,42.8775,42.8963,42.6895,42.6989,123372.0
2020-12-14 15:40:00,45.43,45.57,45.35,45.54,223413.0,42.6895,42.8211,42.6144,42.7929,223413.0
2020-12-14 15:50:00,45.54,45.54,45.24,45.26,515648.0,42.7929,42.7929,42.511,42.5298,515648.0
2020-12-15 09:30:00,45.68,45.97,45.52,45.67,213463.0,42.9245,43.197,42.7741,42.9151,213463.0
2020-12-15 09:40:00,45.65,45.73,45.11,45.18,206382.0,42.8963,42.9714,42.3888,42.4546,206382.0
2020-12-15 09:50:00,45.16,45.35,45.02,45.11,202874.0,42.4358,42.6144,42.3043,42.3888,202874.0
2020-12-15 10:00:00,45.1,45.31,45.04,45.24,90112.0,42.3795,42.5768,42.3231,42.511,90112.0
2020-12-15 10:10:00,45.21,45.23,44.95,45.1,242182.0,42.4828,42.5016,42.2385,42.3795,242182.0
2020-12-15 10:20:00,45.08,45.14,45.02,45.11,65919.0,42.3607,42.417,42.3043,42.3888,65919.0
2020-12-15 10:30:00,45.11,45.18,45.06,45.07,77120.0,42.3888,42.4546,42.3419,42.3513,77120.0
2020-12-15 10:40:00,45.08,45.2,45.0,45.16,106009.0,42.3607,42.4734,42.2855,42.4358,106009.0
2020-12-15 10:50:00,45.18,45.5,45.17,45.46,138599.0,42.4546,42.7553,42.4452,42.7177,138599.0
2020-12-15 11:00:00,45.44,45.47,45.31,45.39,85349.0,42.6989,42.7271,42.5768,42.652,85349.0
2020-12-15 11:10:00,45.39,45.5,45.33,45.37,66673.0,42.652,42.7553,42.5956,42.6332,66673.0
2020-12-15 11:20:00,45.37,45.58,45.37,45.51,60603.0,42.6332,42.8305,42.6332,42.7647,60603.0
2020-12-15 11:30:00,45.48,45.53,45.37,45.4,111867.0,42.7365,42.7835,42.6332,42.6614,111867.0
2020-12-15 11:40:00,45.4,45.58,45.4,45.45,59135.0,42.6614,42.8305,42.6614,42.7083,59135.0
2020-12-15 11:50:00,45.45,45.53,45.42,45.47,55697.0,42.7083,42.7835,42.6801,42.7271,55697.0
2020-12-15 12:00:00,45.47,45.52,45.33,45.35,78817.0,42.7271,42.7741,42.5956,42.6144,78817.0
2020-12-15 12:10:00,45.37,45.53,45.33,45.37,132094.0,42.6332,42.7835,42.5956,42.6332,132094.0
2020-12-15 12:20:00,45.37,45.46,45.36,45.44,63999.0,42.6332,42.7177,42.6238,42.6989,63999.0
2020-12-15 12:30:00,45.42,45.54,45.38,45.51,42586.0,42.6801,42.7929,42.6426,42.7647,42586.0
2020-12-15 12:40:00,45.52,45.6,45.48,45.57,42720.0,42.7741,42.8493,42.7365,42.8211,42720.0
2020-12-15 12:50:00,45.56,45.75,45.56,45.73,52104.0,42.8117,42.9902,42.8117,42.9714,52104.0
2020-12-15 13:00:00,45.73,45.87,45.71,45.82,104386.0,42.9714,43.103,42.9527,43.056,104386.0
2020-12-15 13:10:00,45.8,45.99,45.78,45.97,94010.0,43.0372,43.2158,43.0184,43.197,94010.0
2020-12-15 13:20:00,45.98,46.15,45.95,46.05,171466.0,43.2064,43.3661,43.1782,43.2721,171466.0
2020-12-15 13:30:00,46.05,46.25,46.03,46.19,130948.0,43.2721,43.4601,43.2534,43.4037,130948.0
2020-12-15 13:40:00,46.19,46.29,46.09,46.25,135278.0,43.4037,43.4977,43.3097,43.4601,135278.0
2020-12-15 13:50:00,46.25,46.34,46.2,46.28,116743.0,43.4601,43.5447,43.4131,43.4883,116743.0
2020-12-15 14:00:00,46.27,46.3,46.1,46.18,102119.0,43.4789,43.5071,43.3191,43.3943,102119.0
2020-12-15 14:10:00,46.18,46.29,46.13,46.17,107629.0,43.3943,43.4977,43.3473,43.3849,107629.0
2020-12-15 14:20:00,46.18,46.27,46.17,46.22,136441.0,43.3943,43.4789,43.3849,43.4319,136441.0
2020-12-15 14:30:00,46.23,46.41,46.19,46.4,113013.0,43.4413,43.6104,43.4037,43.601,113013.0
2020-12-15 14:40:00,46.4,46.42,46.24,46.27,73937.0,43.601,43.6198,43.4507,43.4789,73937.0
2020-12-15 14:50:00,46.27,46.37,46.27,46.36,88334.0,43.4789,43.5728,43.4789,43.5634,88334.0
2020-12-15 15:00:00,46.36,46.41,46.29,46.37,108900.0,43.5634,43.6104,43.4977,43.5728,108900.0
2020-12-15 15:10:00,46.39,46.49,46.37,46.41,111415.0,43.5916,43.6856,43.5728,43.6104,111415.0
2020-12-15 15:20:00,46.39,46.44,46.23,46.26,178673.0,43.5916,43.6386,43.4413,43.4695,178673.0
2020-12-15 15:30:00,46.25,46.29,46.21,46.28,124582.0,43.4601,43.4977,43.4225,43.4883,124582.0
2020-12-15 15:40:00,46.28,46.36,46.24,46.3,143569.0,43.4883,43.5634,43.4507,43.5071,143569.0
2020-12-15 15:50:00,46.3,46.43,46.26,46.42,296496.0,43.5071,43.6292,43.4695,43.6198,296496.0
2020-12-16 09:30:00,46.34,46.42,45.85,46.0,318633.0,43.5447,43.6198,43.0842,43.2252,318633.0
2020-12-16 09:40:00,46.02,46.06,45.73,45.77,168590.0,43.244,43.2815,42.9714,43.009,168590.0
2020-12-16 09:50:00,45.77,46.0,45.73,46.0,177814.0,43.009,43.2252,42.9714,43.2252,177814.0
2020-12-16 10:00:00,45.98,46.06,45.54,45.55,282391.0,43.2064,43.2815,42.7929,42.8023,282391.0
2020-12-16 10:10:00,45.54,45.76,45.38,45.6,221476.0,42.7929,42.9996,42.6426,42.8493,221476.0
2020-12-16 10:20:00,45.6,45.61,45.32,45.49,130048.0,42.8493,42.8587,42.5862,42.7459,130048.0
2020-12-16 10:30:00,45.49,45.57,45.37,45.42,127124.0,42.7459,42.8211,42.6332,42.6801,127124.0
2020-12-16 10:40:00,45.42,45.45,45.28,45.32,103673.0,42.6801,42.7083,42.5486,42.5862,103673.0
2020-12-16 10:50:00,45.31,45.45,45.26,45.41,88205.0,42.5768,42.7083,42.5298,42.6708,88205.0
2020-12-16 11:00:00,45.41,45.49,45.38,45.49,88583.0,42.6708,42.7459,42.6426,42.7459,88583.0
2020-12-16 11:10:00,45.46,45.62,45.4,45.6,87460.0,42.7177,42.8681,42.6614,42.8493,87460.0
2020-12-16 11:20:00,45.6,45.75,45.56,45.75,133741.0,42.8493,42.9902,42.8117,42.9902,133741.0
2020-12-16 11:30:00,45.75,45.81,45.6,45.64,83268.0,42.9902,43.0466,42.8493,42.8869,83268.0
2020-12-16 11:40:00,45.65,45.68,45.58,45.63,50244.0,42.8963,42.9245,42.8305,42.8775,50244.0
2020-12-16 11:50:00,45.63,45.64,45.53,45.58,67881.0,42.8775,42.8869,42.7835,42.8305,67881.0
2020-12-16 12:00:00,45.59,45.62,45.56,45.59,47116.0,42.8399,42.8681,42.8117,42.8399,47116.0
2020-12-16 12:10:00,45.59,45.63,45.57,45.61,67292.0,42.8399,42.8775,42.8211,42.8587,67292.0
2020-12-16 12:20:00,45.61,45.67,45.41,45.41,170620.0,42.8587,42.9151,42.6708,42.6708,170620.0
2020-12-16 12:30:00,45.42,45.58,45.42,45.53,74445.0,42.6801,42.8305,42.6801,42.7835,74445.0
2020-12-16 12:40:00,45.54,45.57,45.44,45.44,71467.0,42.7929,42.8211,42.6989,42.6989,71467.0
2020-12-16 12:50:00,45.43,45.5,45.35,45.44,90906.0,42.6895,42.7553,42.6144,42.6989,90906.0
2020-12-16 13:00:00,45.44,45.48,45.41,45.42,64813.0,42.6989,42.7365,42.6708,42.6801,64813.0
2020-12-16 13:10:00,45.41,45.5,45.4,45.49,47635.0,42.6708,42.7553,42.6614,42.7459,47635.0
2020-12-16 13:20:00,45.49,45.58,45.36,45.45,137311.0,42.7459,42.8305,42.6238,42.7083,137311.0
2020-12-16 13:30:00,45.45,45.56,45.43,45.52,55919.0,42.7083,42.8117,42.6895,42.7741,55919.0
2020-12-16 13:40:00,45.52,45.59,45.5,45.58,42310.0,42.7741,42.8399,42.7553,42.8305,42310.0
2020-12-16 13:50:00,45.58,45.65,45.55,45.64,72772.0,42.8305,42.8963,42.8023,42.8869,72772.0
2020-12-16 14:00:00,45.64,45.68,45.39,45.39,215664.0,42.8869,42.9245,42.652,42.652,215664.0
2020-12-16 14:10:00,45.39,45.49,45.35,45.39,132458.0,42.652,42.7459,42.6144,42.652,132458.0
2020-12-16 14:20:00,45.4,45.5,45.39,45.44,76639.0,42.6614,42.7553,42.652,42.6989,76639.0
2020-12-16 14:30:00,45.45,45.78,45.44,45.77,91260.0,42.7083,43.0184,42.6989,43.009,91260.0
2020-12-16 14:40:00,45.77,45.83,45.72,45.77,141219.0,43.009,43.0654,42.9621,43.009,141219.0
2020-12-16 14:50:00,45.78,45.88,45.76,45.83,128562.0,43.0184,43.1124,42.9996,43.0654,128562.0
2020-12-16 15:00:00,45.82,45.84,45.78,45.8,76251.0,43.056,43.0748,43.0184,43.0372,76251.0
2020-12-16 15:10:00,45.8,45.93,45.8,45.93,106246.0,43.0372,43.1594,43.0372,43.1594,106246.0
2020-12-16 15:20:00,45.91,45.97,45.81,45.84,143874.0,43.1406,43.197,43.0466,43.0748,143874.0
2020-12-16 15:30:00,45.84,45.9,45.73,45.79,166057.0,43.0748,43.1312,42.9714,43.0278,166057.0
2020-12-16 15:40:00,45.79,45.87,45.73,45.84,166316.0,43.0278,43.103,42.9714,43.0748,166316.0
2020-12-16 15:50:00,45.84,45.84,45.69,45.74,337476.0,43.0748,43.0748,42.9339,42.9808,337476.0
2020-12-17 09:30:00,45.81,46.25,45.74,45.89,403973.0,43.0466,43.4601,42.9808,43.1218,403973.0
2020-12-17 09:40:00,45.91,46.09,45.8,45.91,190907.0,43.1406,43.3097,43.0372,43.1406,190907.0
2020-12-17 09:50:00,45.91,45.94,45.73,45.77,154819.0,43.1406,43.1688,42.9714,43.009,154819.0
2020-12-17 10:00:00,45.76,45.99,45.74,45.98,118371.0,42.9996,43.2158,42.9808,43.2064,118371.0
2020-12-17 10:10:00,45.96,46.11,45.95,45.95,196862.0,43.1876,43.3285,43.1782,43.1782,196862.0
2020-12-17 10:20:00,45.97,45.97,45.66,45.73,205282.0,43.197,43.197,42.9057,42.9714,205282.0
2020-12-17 10:30:00,45.73,45.86,45.63,45.64,162069.0,42.9714,43.0936,42.8775,42.8869,162069.0
2020-12-17 10:40:00,45.64,45.69,45.45,45.66,148772.0,42.8869,42.9339,42.7083,42.9057,148772.0
2020-12-17 10:50:00,45.65,45.66,45.5,45.63,104625.0,42.8963,42.9057,42.7553,42.8775,104625.0
2020-12-17 11:00:00,45.64,45.65,45.49,45.57,68769.0,42.8869,42.8963,42.7459,42.8211,68769.0
2020-12-17 11:10:00,45.57,45.81,45.52,45.8,135816.0,42.8211,43.0466,42.7741,43.0372,135816.0
2020-12-17 11:20:00,45.8,45.87,45.71,45.78,162349.0,43.0372,43.103,42.9527,43.0184,162349.0
2020-12-17 11:30:00,45.77,45.78,45.68,45.76,68489.0,43.009,43.0184,42.9245,42.9996,68489.0
2020-12-17 11:40:00,45.75,45.77,45.62,45.63,58774.0,42.9902,43.009,42.8681,42.8775,58774.0
2020-12-17 11:50:00,45.64,45.67,45.5,45.66,101258.0,42.8869,42.9151,42.7553,42.9057,101258.0
2020-12-17 12:00:00,45.65,45.7,45.62,45.67,47317.0,42.8963,42.9433,42.8681,42.9151,47317.0
2020-12-17 12:10:00,45.68,45.72,45.63,45.69,72989.0,42.9245,42.9621,42.8775,42.9339,72989.0
2020-12-17 12:20:00,45.69,45.82,45.66,45.77,71736.0,42.9339,43.056,42.9057,43.009,71736.0
2020-12-17 12:30:00,45.76,45.78,45.71,45.75,38822.0,42.9996,43.0184,42.9527,42.9902,38822.0
2020-12-17 12:40:00,45.75,45.79,45.7,45.73,37163.0,42.9902,43.0278,42.9433,42.9714,37163.0
2020-12-17 12:50:00,45.74,45.83,45.71,45.8,47619.0,42.9808,43.0654,42.9527,43.0372,47619.0
2020-12-17 13:00:00,45.8,45.87,45.77,45.87,40627.0,43.0372,43.103,43.009,43.103,40627.0
2020-12-17 13:10:00,45.87,45.89,45.82,45.86,35749.0,43.103,43.1218,43.056,43.0936,35749.0
2020-12-17 13:20:00,45.86,45.95,45.85,45.94,60730.0,43.0936,43.1782,43.0842,43.1688,60730.0
2020-12-17 13:30:00,45.94,45.96,45.89,45.93,52040.0,43.1688,43.1876,43.1218,43.1594,52040.0
2020-12-17 13:40:00,45.93,45.99,45.9,45.94,67410.0,43.1594,43.2158,43.1312,43.1688,67410.0
2020-12-17 13:50:00,45.93,46.08,45.9,46.08,79789.0,43.1594,43.3003,43.1312,43.3003,79789.0
2020-12-17 14:00:00,46.07,46.11,46.03,46.1,70728.0,43.2909,43.3285,43.2534,43.3191,70728.0
2020-12-17 14:10:00,46.09,46.1,45.92,45.97,114255.0,43.3097,43.3191,43.15,43.197,114255.0
2020-12-17 14:20:00,45.97,46.03,45.96,45.98,59007.0,43.197,43.2534,43.1876,43.2064,59007.0
2020-12-17 14:30:00,45.98,46.1,45.96,46.04,64324.0,43.2064,43.3191,43.1876,43.2627,64324.0
2020-12-17 14:40:00,46.04,46.05,45.97,45.99,45476.0,43.2627,43.2721,43.197,43.2158,45476.0
2020-12-17 14:50:00,45.98,46.15,45.97,46.15,70756.0,43.2064,43.3661,43.197,43.3661,70756.0
2020-12-17 15:00:00,46.14,46.24,46.13,46.23,347426.0,43.3567,43.4507,43.3473,43.4413,347426.0
2020-12-17 15:10:00,46.21,46.23,46.13,46.23,130441.0,43.4225,43.4413,43.3473,43.4413,130441.0
2020-12-17 15:20:00,46.23,46.24,46.14,46.19,91450.0,43.4413,43.4507,43.3567,43.4037,91450.0
2020-12-17 15:30:00,46.19,46.26,46.13,46.25,140571.0,43.4037,43.4695,43.3473,43.4601,140571.0
2020-12-17 15:40:00,46.25,46.29,46.15,46.26,187004.0,43.4601,43.4977,43.3661,43.4695,187004.0
2020-12-17 15:50:00,46.26,46.4,46.22,46.4,460079.0,43.4695,43.601,43.4319,43.601,460079.0
2020-12-18 09:30:00,46.24,46.34,46.01,46.09,659612.0,43.4507,43.5447,43.2346,43.3097,659612.0
2020-12-18 09:40:00,46.09,46.11,45.88,45.94,166349.0,43.3097,43.3285,43.1124,43.1688,166349.0
2020-12-18 09:50:00,45.94,46.11,45.72,46.07,157904.0,43.1688,43.3285,42.9621,43.2909,157904.0
2020-12-18 10:00:00,46.06,46.18,45.98,46.07,97866.0,43.2815,43.3943,43.2064,43.2909,97866.0
2020-12-18 10:10:00,46.07,46.22,46.01,46.04,115853.0,43.2909,43.4319,43.2346,43.2627,115853.0
2020-12-18 10:20:00,46.04,46.1,45.92,46.03,74851.0,43.2627,43.3191,43.15,43.2534,74851.0
2020-12-18 10:30:00,46.04,46.17,46.02,46.12,113136.0,43.2627,43.3849,43.244,43.3379,113136.0
2020-12-18 10:40:00,46.12,46.18,45.95,46.0,118084.0,43.3379,43.3943,43.1782,43.2252,118084.0
2020-12-18 10:50:00,46.0,46.16,45.97,46.09,85411.0,43.2252,43.3755,43.197,43.3097,85411.0
2020-12-18 11:00:00,46.07,46.14,46.01,46.09,51134.0,43.2909,43.3567,43.2346,43.3097,51134.0
2020-12-18 11:10:00,46.09,46.15,45.93,46.02,104576.0,43.3097,43.3661,43.1594,43.244,104576.0
2020-12-18 11:20:00,46.02,46.1,46.01,46.04,52867.0,43.244,43.3191,43.2346,43.2627,52867.0
2020-12-18 11:30:00,46.03,46.08,45.96,46.05,83332.0,43.2534,43.3003,43.1876,43.2721,83332.0
2020-12-18 11:40:00,46.08,46.08,45.93,45.98,62478.0,43.3003,43.3003,43.1594,43.2064,62478.0
2020-12-18 11:50:00,45.98,46.02,45.9,45.95,68539.0,43.2064,43.244,43.1312,43.1782,68539.0
2020-12-18 12:00:00,45.95,46.05,45.94,46.0,54907.0,43.1782,43.2721,43.1688,43.2252,54907.0
2020-12-18 12:10:00,45.98,46.19,45.97,46.17,98612.0,43.2064,43.4037,43.197,43.3849,98612.0
2020-12-18 12:20:00,46.18,46.18,46.03,46.03,95921.0,43.3943,43.3943,43.2534,43.2534,95921.0
2020-12-18 12:30:00,46.04,46.16,45.98,46.15,63317.0,43.2627,43.3755,43.2064,43.3661,63317.0
2020-12-18 12:40:00,46.16,46.19,46.12,46.13,74096.0,43.3755,43.4037,43.3379,43.3473,74096.0
2020-12-18 12:50:00,46.14,46.17,46.08,46.15,59696.0,43.3567,43.3849,43.3003,43.3661,59696.0
2020-12-18 13:00:00,46.15,46.19,46.11,46.16,56261.0,43.3661,43.4037,43.3285,43.3755,56261.0
2020-12-18 13:10:00,46.16,46.17,46.01,46.02,50466.0,43.3755,43.3849,43.2346,43.244,50466.0
2020-12-18 13:20:00,46.03,46.08,46.0,46.05,89229.0,43.2534,43.3003,43.2252,43.2721,89229.0
2020-12-18 13:30:00,46.06,46.08,46.02,46.05,82802.0,43.2815,43.3003,43.244,43.2721,82802.0
2020-12-18 13:40:00,46.04,46.08,46.02,46.03,49911.0,43.2627,43.3003,43.244,43.2534,49911.0
2020-12-18 13:50:00,46.03,46.08,45.98,46.04,77188.0,43.2534,43.3003,43.2064,43.2627,77188.0
2020-12-18 14:00:00,46.04,46.05,45.9,46.03,93588.0,43.2627,43.2721,43.1312,43.2534,93588.0
2020-12-18 14:10:00,46.03,46.04,45.97,46.01,54374.0,43.2534,43.2627,43.197,43.2346,54374.0
2020-12-18 14:20:00,46.01,46.06,46.0,46.04,56459.0,43.2346,43.2815,43.2252,43.2627,56459.0
2020-12-18 14:30:00,46.04,46.08,45.98,46.05,62814.0,43.2627,43.3003,43.2064,43.2721,62814.0
2020-12-18 14:40:00,46.03,46.04,45.93,45.99,79427.0,43.2534,43.2627,43.1594,43.2158,79427.0
2020-12-18 14:50:00,45.98,45.99,45.87,45.9,108933.0,43.2064,43.2158,43.103,43.1312,108933.0
2020-12-18 15:00:00,45.89,45.96,45.88,45.93,118132.0,43.1218,43.1876,43.1124,43.1594,118132.0
2020-12-18 15:10:00,45.93,45.94,45.78,45.83,87662.0,43.1594,43.1688,43.0184,43.0654,87662.0
2020-12-18 15:20:00,45.83,45.87,45.69,45.72,244198.0,43.0654,43.103,42.9339,42.9621,244198.0
2020-12-18 15:30:00,45.72,45.81,45.66,45.76,154105.0,42.9621,43.0466,42.9057,42.9996,154105.0
2020-12-18 15:40:00,45.75,46.01,45.71,45.95,270481.0,42.9902,43.2346,42.9527,43.1782,270481.0
2020-12-18 15:50:00,45.94,46.22,45.81,46.05,608714.0,43.1688,43.4319,43.0466,43.2721,608714.0
2020-12-21 09:30:00,44.76,45.2,44.45,45.16,759968.0,42.06,42.4734,41.7687,42.4358,759968.0
2020-12-21 09:40:00,45.17,45.41,45.05,45.25,221515.0,42.4452,42.6708,42.3325,42.5204,221515.0
2020-12-21 09:50:00,45.23,45.39,44.93,44.98,198002.0,42.5016,42.652,42.2197,42.2667,198002.0
2020-12-21 10:00:00,44.97,45.04,44.65,44.84,213635.0,42.2573,42.3231,41.9566,42.1351,213635.0
2020-12-21 10:10:00,44.84,45.04,44.79,44.95,205272.0,42.1351,42.3231,42.0882,42.2385,205272.0
2020-12-21 10:20:00,44.96,44.97,44.78,44.81,154939.0,42.2479,42.2573,42.0788,42.1069,154939.0
2020-12-21 10:30:00,44.79,45.04,44.72,45.03,177702.0,42.0882,42.3231,42.0224,42.3137,177702.0
2020-12-21 10:40:00,45.02,45.15,44.97,45.09,120562.0,42.3043,42.4264,42.2573,42.3701,120562.0
2020-12-21 10:50:00,45.07,45.17,45.06,45.08,84502.0,42.3513,42.4452,42.3419,42.3607,84502.0
2020-12-21 11:00:00,45.07,45.25,45.05,45.22,111725.0,42.3513,42.5204,42.3325,42.4922,111725.0
2020-12-21 11:10:00,45.21,45.29,45.11,45.16,73569.0,42.4828,42.558,42.3888,42.4358,73569.0
2020-12-21 11:20:00,45.17,45.3,45.14,45.21,80092.0,42.4452,42.5674,42.417,42.4828,80092.0
2020-12-21 11:30:00,45.22,45.3,45.19,45.29,75587.0,42.4922,42.5674,42.464,42.558,75587.0
2020-12-21 11:40:00,45.29,45.32,45.21,45.29,66075.0,42.558,42.5862,42.4828,42.558,66075.0
2020-12-21 11:50:00,45.29,45.33,45.22,45.22,51933.0,42.558,42.5956,42.4922,42.4922,51933.0
2020-12-21 12:00:00,45.22,45.34,45.22,45.31,55054.0,42.4922,42.605,42.4922,42.5768,55054.0
2020-12-21 12:10:00,45.31,45.34,45.23,45.33,60106.0,42.5768,42.605,42.5016,42.5956,60106.0
2020-12-21 12:20:00,45.32,45.49,45.27,45.48,111873.0,42.5862,42.7459,42.5392,42.7365,111873.0
2020-12-21 12:30:00,45.49,45.55,45.46,45.53,51924.0,42.7459,42.8023,42.7177,42.7835,51924.0
2020-12-21 12:40:00,45.54,45.55,45.44,45.53,49553.0,42.7929,42.8023,42.6989,42.7835,49553.0
2020-12-21 12:50:00,45.53,45.65,45.53,45.61,75810.0,42.7835,42.8963,42.7835,42.8587,75810.0
2020-12-21 13:00:00,45.62,45.76,45.62,45.66,56334.0,42.8681,42.9996,42.8681,42.9057,56334.0
2020-12-21 13:10:00,45.66,45.69,45.6,45.69,63314.0,42.9057,42.9339,42.8493,42.9339,63314.0
2020-12-21 13:20:00,45.69,45.73,45.62,45.68,51430.0,42.9339,42.9714,42.8681,42.9245,51430.0
2020-12-21 13:30:00,45.68,45.73,45.66,45.68,44171.0,42.9245,42.9714,42.9057,42.9245,44171.0
2020-12-21 13:40:00,45.68,45.82,45.68,45.82,74396.0,42.9245,43.056,42.9245,43.056,74396.0
2020-12-21 13:50:00,45.83,45.91,45.79,45.82,96338.0,43.0654,43.1406,43.0278,43.056,96338.0
2020-12-21 14:00:00,45.83,45.83,45.78,45.8,48422.0,43.0654,43.0654,43.0184,43.0372,48422.0
2020-12-21 14:10:00,45.8,45.95,45.78,45.93,111171.0,43.0372,43.1782,43.0184,43.1594,111171.0
2020-12-21 14:20:00,45.91,46.13,45.9,46.02,121112.0,43.1406,43.3473,43.1312,43.244,121112.0
2020-12-21 14:30:00,46.01,46.1,45.97,46.03,171827.0,43.2346,43.3191,43.197,43.2534,171827.0
2020-12-21 14:40:00,46.03,46.1,45.96,45.99,65608.0,43.2534,43.3191,43.1876,43.2158,65608.0
2020-12-21 14:50:00,45.99,46.0,45.88,45.91,123134.0,43.2158,43.2252,43.1124,43.1406,123134.0
2020-12-21 15:00:00,45.91,45.95,45.88,45.9,122149.0,43.1406,43.1782,43.1124,43.1312,122149.0
2020-12-21 15:10:00,45.9,45.92,45.82,45.88,91370.0,43.1312,43.15,43.056,43.1124,91370.0
2020-12-21 15:20:00,45.88,45.98,45.83,45.94,123364.0,43.1124,43.2064,43.0654,43.1688,123364.0
2020-12-21 15:30:00,45.94,45.94,45.78,45.88,104446.0,43.1688,43.1688,43.0184,43.1124,104446.0
2020-12-21 15:40:00,45.89,45.94,45.73,45.76,191925.0,43.1218,43.1688,42.9714,42.9996,191925.0
2020-12-21 15:50:00,45.76,45.85,45.66,45.79,336336.0,42.9996,43.0842,42.9057,43.0278,336336.0
2020-12-22 09:30:00,46.0,46.15,45.53,45.68,291420.0,43.2252,43.3661,42.7835,42.9245,291420.0
2020-12-22 09:40:00,45.68,45.69,45.41,45.45,118655.0,42.9245,42.9339,42.6708,42.7083,118655.0
2020-12-22 09:50:00,45.46,45.5,45.31,45.34,88124.0,42.7177,42.7553,42.5768,42.605,88124.0
2020-12-22 10:00:00,45.34,45.62,45.31,45.62,119567.0,42.605,42.8681,42.5768,42.8681,119567.0
2020-12-22 10:10:00,45.6,45.64,45.39,45.55,88174.0,42.8493,42.8869,42.652,42.8023,88174.0
2020-12-22 10:20:00,45.57,45.6,45.44,45.57,117221.0,42.8211,42.8493,42.6989,42.8211,117221.0
2020-12-22 10:30:00,45.58,45.6,45.46,45.58,52870.0,42.8305,42.8493,42.7177,42.8305,52870.0
2020-12-22 10:40:00,45.59,45.62,45.48,45.48,61902.0,42.8399,42.8681,42.7365,42.7365,61902.0
2020-12-22 10:50:00,45.49,45.52,45.35,45.37,67060.0,42.7459,42.7741,42.6144,42.6332,67060.0
2020-12-22 11:00:00,45.38,45.53,45.37,45.44,93656.0,42.6426,42.7835,42.6332,42.6989,93656.0
2020-12-22 11:10:00,45.45,45.52,45.42,45.45,30084.0,42.7083,42.7741,42.6801,42.7083,30084.0
2020-12-22 11:20:00,45.44,45.44,45.33,45.34,35975.0,42.6989,42.6989,42.5956,42.605,35975.0
2020-12-22 11:30:00,45.35,45.36,45.0,45.06,167572.0,42.6144,42.6238,42.2855,42.3419,167572.0
2020-12-22 11:40:00,45.07,45.18,44.98,45.17,124345.0,42.3513,42.4546,42.2667,42.4452,124345.0
2020-12-22 11:50:00,45.18,45.27,45.12,45.21,53604.0,42.4546,42.5392,42.3982,42.4828,53604.0
2020-12-22 12:00:00,45.21,45.21,45.08,45.14,59757.0,42.4828,42.4828,42.3607,42.417,59757.0
2020-12-22 12:10:00,45.14,45.22,45.12,45.22,48547.0,42.417,42.4922,42.3982,42.4922,48547.0
2020-12-22 12:20:00,45.24,45.26,45.18,45.19,53772.0,42.511,42.5298,42.4546,42.464,53772.0
2020-12-22 12:30:00,45.19,45.28,45.18,45.21,53899.0,42.464,42.5486,42.4546,42.4828,53899.0
2020-12-22 12:40:00,45.2,45.38,45.2,45.36,54482.0,42.4734,42.6426,42.4734,42.6238,54482.0
2020-12-22 12:50:00,45.37,45.43,45.34,45.41,65298.0,42.6332,42.6895,42.605,42.6708,65298.0
2020-12-22 13:00:00,45.41,45.48,45.41,45.45,40440.0,42.6708,42.7365,42.6708,42.7083,40440.0
2020-12-22 13:10:00,45.45,45.52,45.43,45.52,42719.0,42.7083,42.7741,42.6895,42.7741,42719.0
2020-12-22 13:20:00,45.51,45.54,45.42,45.42,38737.0,42.7647,42.7929,42.6801,42.6801,38737.0
2020-12-22 13:30:00,45.43,45.49,45.39,45.48,49073.0,42.6895,42.7459,42.652,42.7365,49073.0
2020-12-22 13:40:00,45.48,45.48,45.4,45.47,37905.0,42.7365,42.7365,42.6614,42.7271,37905.0
2020-12-22 13:50:00,45.47,45.55,45.45,45.55,51882.0,42.7271,42.8023,42.7083,42.8023,51882.0
2020-12-22 14:00:00,45.55,45.58,45.48,45.5,44424.0,42.8023,42.8305,42.7365,42.7553,44424.0
2020-12-22 14:10:00,45.49,45.62,45.45,45.57,37093.0,42.7459,42.8681,42.7083,42.8211,37093.0
2020-12-22 14:20:00,45.57,45.59,45.52,45.55,42479.0,42.8211,42.8399,42.7741,42.8023,42479.0
2020-12-22 14:30:00,45.55,45.55,45.48,45.52,60231.0,42.8023,42.8023,42.7365,42.7741,60231.0
2020-12-22 14:40:00,45.52,45.52,45.43,45.48,41439.0,42.7741,42.7741,42.6895,42.7365,41439.0
2020-12-22 14:50:00,45.49,45.56,45.47,45.54,43347.0,42.7459,42.8117,42.7271,42.7929,43347.0
2020-12-22 15:00:00,45.54,45.57,45.48,45.49,36795.0,42.7929,42.8211,42.7365,42.7459,36795.0
2020-12-22 15:10:00,45.48,45.51,45.39,45.4,36919.0,42.7365,42.7647,42.652,42.6614,36919.0
2020-12-22 15:20:00,45.39,45.44,45.35,45.36,78477.0,42.652,42.6989,42.6144,42.6238,78477.0
2020-12-22 15:30:00,45.35,45.39,45.28,45.31,84515.0,42.6144,42.652,42.5486,42.5768,84515.0
2020-12-22 15:40:00,45.3,45.39,45.28,45.36,129338.0,42.5674,42.652,42.5486,42.6238,129338.0
2020-12-22 15:50:00,45.37,45.43,45.28,45.31,252693.0,42.6332,42.6895,42.5486,42.5768,252693.0
2020-12-23 09:30:00,45.45,46.05,45.45,45.99,295728.0,42.7083,43.2721,42.7083,43.2158,295728.0
2020-12-23 09:40:00,45.98,46.16,45.88,46.1,200834.0,43.2064,43.3755,43.1124,43.3191,200834.0
2020-12-23 09:50:00,46.09,46.56,46.08,46.52,266888.0,43.3097,43.7514,43.3003,43.7138,266888.0
2020-12-23 10:00:00,46.52,46.76,46.44,46.65,258777.0,43.7138,43.9393,43.6386,43.836,258777.0
2020-12-23 10:10:00,46.67,46.69,46.25,46.36,206219.0,43.8547,43.8735,43.4601,43.5634,206219.0
2020-12-23 10:20:00,46.38,46.45,46.32,46.35,73990.0,43.5822,43.648,43.5259,43.554,73990.0
2020-12-23 10:30:00,46.34,46.46,46.26,46.44,76708.0,43.5447,43.6574,43.4695,43.6386,76708.0
2020-12-23 10:40:00,46.45,46.45,46.32,46.38,41415.0,43.648,43.648,43.5259,43.5822,41415.0
2020-12-23 10:50:00,46.38,46.59,46.37,46.55,69606.0,43.5822,43.7796,43.5728,43.742,69606.0
2020-12-23 11:00:00,46.54,46.57,46.44,46.49,66304.0,43.7326,43.7608,43.6386,43.6856,66304.0
2020-12-23 11:10:00,46.5,46.77,46.5,46.77,117850.0,43.695,43.9487,43.695,43.9487,117850.0
2020-12-23 11:20:00,46.77,46.83,46.61,46.65,197513.0,43.9487,44.0051,43.7984,43.836,197513.0
2020-12-23 11:30:00,46.67,46.7,46.49,46.54,72683.0,43.8547,43.8829,43.6856,43.7326,72683.0
2020-12-23 11:40:00,46.54,46.54,46.41,46.44,42285.0,43.7326,43.7326,43.6104,43.6386,42285.0
2020-12-23 11:50:00,46.44,46.55,46.4,46.53,75537.0,43.6386,43.742,43.601,43.7232,75537.0
2020-12-23 12:00:00,46.52,46.58,46.32,46.36,79065.0,43.7138,43.7702,43.5259,43.5634,79065.0
2020-12-23 12:10:00,46.35,46.47,46.32,46.42,59388.0,43.554,43.6668,43.5259,43.6198,59388.0
2020-12-23 12:20:00,46.43,46.45,46.3,46.3,32737.0,43.6292,43.648,43.5071,43.5071,32737.0
2020-12-23 12:30:00,46.32,46.44,46.3,46.43,36884.0,43.5259,43.6386,43.5071,43.6292,36884.0
2020-12-23 12:40:00,46.44,46.59,46.43,46.55,53262.0,43.6386,43.7796,43.6292,43.742,53262.0
2020-12-23 12:50:00,46.54,46.57,46.46,46.5,49413.0,43.7326,43.7608,43.6574,43.695,49413.0
2020-12-23 13:00:00,46.5,46.59,46.46,46.56,58249.0,43.695,43.7796,43.6574,43.7514,58249.0
2020-12-23 13:10:00,46.55,46.65,46.55,46.63,45024.0,43.742,43.836,43.742,43.8172,45024.0
2020-12-23 13:20:00,46.62,46.67,46.59,46.67,54379.0,43.8078,43.8547,43.7796,43.8547,54379.0
2020-12-23 13:30:00,46.68,46.8,46.61,46.79,147905.0,43.8641,43.9769,43.7984,43.9675,147905.0
2020-12-23 13:40:00,46.8,46.97,46.78,46.95,407069.0,43.9769,44.1366,43.9581,44.1179,407069.0
2020-12-23 13:50:00,46.95,47.02,46.83,46.95,213380.0,44.1179,44.1836,44.0051,44.1179,213380.0
2020-12-23 14:00:00,46.94,47.07,46.92,47.02,176974.0,44.1085,44.2306,44.0897,44.1836,176974.0
2020-12-23 14:10:00,47.0,47.06,46.97,46.98,109650.0,44.1648,44.2212,44.1366,44.146,109650.0
2020-12-23 14:20:00,46.99,47.02,46.85,46.9,102700.0,44.1554,44.1836,44.0239,44.0709,102700.0
2020-12-23 14:30:00,46.9,47.03,46.9,47.02,83974.0,44.0709,44.193,44.0709,44.1836,83974.0
2020-12-23 14:40:00,47.02,47.07,46.99,47.07,77270.0,44.1836,44.2306,44.1554,44.2306,77270.0
2020-12-23 14:50:00,47.06,47.08,46.99,47.0,167362.0,44.2212,44.24,44.1554,44.1648,167362.0
2020-12-23 15:00:00,47.0,47.1,46.91,46.94,120409.0,44.1648,44.2588,44.0803,44.1085,120409.0
2020-12-23 15:10:00,46.94,46.97,46.83,46.89,164824.0,44.1085,44.1366,44.0051,44.0615,164824.0
2020-12-23 15:20:00,46.88,46.92,46.81,46.85,64319.0,44.0521,44.0897,43.9863,44.0239,64319.0
2020-12-23 15:30:00,46.85,46.88,46.8,46.85,90996.0,44.0239,44.0521,43.9769,44.0239,90996.0
2020-12-23 15:40:00,46.85,47.05,46.84,46.89,198522.0,44.0239,44.2118,44.0145,44.0615,198522.0
2020-12-23 15:50:00,46.89,46.9,46.74,46.74,369279.0,44.0615,44.0709,43.9205,43.9205,369279.0
2020-12-24 09:30:00,47.02,47.09,46.49,46.52,145047.0,44.1836,44.2494,43.6856,43.7138,145047.0
2020-12-24 09:40:00,46.52,46.56,46.21,46.31,145389.0,43.7138,43.7514,43.4225,43.5165,145389.0
2020-12-24 09:50:00,46.31,46.5,46.26,46.34,78378.0,43.5165,43.695,43.4695,43.5447,78378.0
2020-12-24 10:00:00,46.32,46.33,46.08,46.1,89981.0,43.5259,43.5353,43.3003,43.3191,89981.0
2020-12-24 10:10:00,46.1,46.3,46.1,46.19,81166.0,43.3191,43.5071,43.3191,43.4037,81166.0
2020-12-24 10:20:00,46.19,46.23,46.04,46.11,90981.0,43.4037,43.4413,43.2627,43.3285,90981.0
2020-12-24 10:30:00,46.11,46.11,45.81,45.9,209376.0,43.3285,43.3285,43.0466,43.1312,209376.0
2020-12-24 10:40:00,45.9,46.01,45.9,46.01,83829.0,43.1312,43.2346,43.1312,43.2346,83829.0
2020-12-24 10:50:00,46.01,46.31,45.94,46.3,187941.0,43.2346,43.5165,43.1688,43.5071,187941.0
2020-12-24 11:00:00,46.3,46.31,46.05,46.1,120940.0,43.5071,43.5165,43.2721,43.3191,120940.0
2020-12-24 11:10:00,46.1,46.16,46.0,46.03,68604.0,43.3191,43.3755,43.2252,43.2534,68604.0
2020-12-24 11:20:00,46.03,46.16,46.03,46.06,61179.0,43.2534,43.3755,43.2534,43.2815,61179.0
2020-12-24 11:30:00,46.05,46.12,46.03,46.08,55060.0,43.2721,43.3379,43.2534,43.3003,55060.0
2020-12-24 11:40:00,46.07,46.16,46.05,46.09,55061.0,43.2909,43.3755,43.2721,43.3097,55061.0
2020-12-24 11:50:00,46.09,46.2,46.08,46.11,59026.0,43.3097,43.4131,43.3003,43.3285,59026.0
2020-12-24 12:00:00,46.12,46.2,46.11,46.16,59582.0,43.3379,43.4131,43.3285,43.3755,59582.0
2020-12-24 12:10:00,46.17,46.23,46.1,46.16,83766.0,43.3849,43.4413,43.3191,43.3755,83766.0
2020-12-24 12:20:00,46.16,46.19,46.05,46.06,106309.0,43.3755,43.4037,43.2721,43.2815,106309.0
2020-12-24 12:30:00,46.06,46.24,46.05,46.21,104486.0,43.2815,43.4507,43.2721,43.4225,104486.0
2020-12-24 12:40:00,46.2,46.31,46.17,46.21,136592.0,43.4131,43.5165,43.3849,43.4225,136592.0
2020-12-24 12:50:00,46.19,46.32,46.19,46.24,217786.0,43.4037,43.5259,43.4037,43.4507,217786.0
2020-12-28 09:30:00,46.84,47.17,46.76,46.95,360991.0,44.0145,44.3246,43.9393,44.1179,360991.0
2020-12-28 09:40:00,46.92,47.05,46.86,47.01,116868.0,44.0897,44.2118,44.0333,44.1742,116868.0
2020-12-28 09:50:00,47.0,47.0,46.75,46.84,210300.0,44.1648,44.1648,43.9299,44.0145,210300.0
2020-12-28 10:00:00,46.81,46.86,46.71,46.79,140212.0,43.9863,44.0333,43.8923,43.9675,140212.0
2020-12-28 10:10:00,46.79,47.0,46.73,46.74,147019.0,43.9675,44.1648,43.9111,43.9205,147019.0
2020-12-28 10:20:00,46.75,46.84,46.64,46.72,79761.0,43.9299,44.0145,43.8266,43.9017,79761.0
2020-12-28 10:30:00,46.73,46.75,46.29,46.36,173518.0,43.9111,43.9299,43.4977,43.5634,173518.0
2020-12-28 10:40:00,46.36,46.52,46.33,46.44,96075.0,43.5634,43.7138,43.5353,43.6386,96075.0
2020-12-28 10:50:00,46.43,46.49,46.36,46.39,64873.0,43.6292,43.6856,43.5634,43.5916,64873.0
2020-12-28 11:00:00,46.4,46.46,46.3,46.44,73025.0,43.601,43.6574,43.5071,43.6386,73025.0
2020-12-28 11:10:00,46.43,46.5,46.4,46.49,66600.0,43.6292,43.695,43.601,43.6856,66600.0
2020-12-28 11:20:00,46.49,46.56,46.48,46.55,68956.0,43.6856,43.7514,43.6762,43.742,68956.0
2020-12-28 11:30:00,46.56,46.61,46.43,46.58,67728.0,43.7514,43.7984,43.6292,43.7702,67728.0
2020-12-28 11:40:00,46.57,46.7,46.56,46.66,66501.0,43.7608,43.8829,43.7514,43.8453,66501.0
2020-12-28 11:50:00,46.66,46.67,46.47,46.49,74524.0,43.8453,43.8547,43.6668,43.6856,74524.0
2020-12-28 12:00:00,46.48,46.52,46.44,46.48,55712.0,43.6762,43.7138,43.6386,43.6762,55712.0
2020-12-28 12:10:00,46.47,46.49,46.42,46.43,58768.0,43.6668,43.6856,43.6198,43.6292,58768.0
2020-12-28 12:20:00,46.43,46.5,46.4,46.41,47663.0,43.6292,43.695,43.601,43.6104,47663.0
2020-12-28 12:30:00,46.41,46.6,46.41,46.6,43763.0,43.6104,43.789,43.6104,43.789,43763.0
2020-12-28 12:40:00,46.59,46.6,46.49,46.5,55752.0,43.7796,43.789,43.6856,43.695,55752.0
2020-12-28 12:50:00,46.5,46.51,46.38,46.4,83038.0,43.695,43.7044,43.5822,43.601,83038.0
2020-12-28 13:00:00,46.37,46.41,46.27,46.36,113556.0,43.5728,43.6104,43.4789,43.5634,113556.0
2020-12-28 13:10:00,46.36,46.44,46.36,46.39,74587.0,43.5634,43.6386,43.5634,43.5916,74587.0
2020-12-28 13:20:00,46.4,46.48,46.3,46.35,124098.0,43.601,43.6762,43.5071,43.554,124098.0
2020-12-28 13:30:00,46.36,46.49,46.34,46.48,78607.0,43.5634,43.6856,43.5447,43.6762,78607.0
2020-12-28 13:40:00,46.48,46.48,46.33,46.39,87107.0,43.6762,43.6762,43.5353,43.5916,87107.0
2020-12-28 13:50:00,46.38,46.46,46.36,46.45,46717.0,43.5822,43.6574,43.5634,43.648,46717.0
2020-12-28 14:00:00,46.45,46.48,46.41,46.45,48648.0,43.648,43.6762,43.6104,43.648,48648.0
2020-12-28 14:10:00,46.44,46.55,46.42,46.52,86858.0,43.6386,43.742,43.6198,43.7138,86858.0
2020-12-28 14:20:00,46.52,46.61,46.51,46.53,53891.0,43.7138,43.7984,43.7044,43.7232,53891.0
2020-12-28 14:30:00,46.53,46.54,46.34,46.38,64234.0,43.7232,43.7326,43.5447,43.5822,64234.0
2020-12-28 14:40:00,46.38,46.46,46.38,46.41,65185.0,43.5822,43.6574,43.5822,43.6104,65185.0
2020-12-28 14:50:00,46.41,46.45,46.34,46.36,54854.0,43.6104,43.648,43.5447,43.5634,54854.0
2020-12-28 15:00:00,46.35,46.35,46.22,46.23,88481.0,43.554,43.554,43.4319,43.4413,88481.0
2020-12-28 15:10:00,46.23,46.3,46.21,46.21,84224.0,43.4413,43.5071,43.4225,43.4225,84224.0
2020-12-28 15:20:00,46.22,46.26,46.18,46.2,110408.0,43.4319,43.4695,43.3943,43.4131,110408.0
2020-12-28 15:30:00,46.2,46.22,46.11,46.15,113395.0,43.4131,43.4319,43.3285,43.3661,113395.0
2020-12-28 15:40:00,46.15,46.23,46.11,46.11,198123.0,43.3661,43.4413,43.3285,43.3285,198123.0
2020-12-28 15:50:00,46.12,46.25,46.11,46.11,408213.0,43.3379,43.4601,43.3285,43.3285,408213.0
2020-12-29 09:30:00,46.35,46.77,46.32,46.43,311762.0,43.554,43.9487,43.5259,43.6292,311762.0
2020-12-29 09:40:00,46.4,46.6,46.39,46.57,58429.0,43.601,43.789,43.5916,43.7608,58429.0
2020-12-29 09:50:00,46.55,46.55,46.18,46.2,79101.0,43.742,43.742,43.3943,43.4131,79101.0
2020-12-29 10:00:00,46.21,46.31,46.11,46.22,170719.0,43.4225,43.5165,43.3285,43.4319,170719.0
2020-12-29 10:10:00,46.21,46.22,46.07,46.11,65590.0,43.4225,43.4319,43.2909,43.3285,65590.0
2020-12-29 10:20:00,46.11,46.31,46.1,46.22,66371.0,43.3285,43.5165,43.3191,43.4319,66371.0
2020-12-29 10:30:00,46.21,46.24,46.15,46.17,55449.0,43.4225,43.4507,43.3661,43.3849,55449.0
2020-12-29 10:40:00,46.16,46.35,46.15,46.3,43855.0,43.3755,43.554,43.3661,43.5071,43855.0
2020-12-29 10:50:00,46.3,46.37,46.23,46.26,60421.0,43.5071,43.5728,43.4413,43.4695,60421.0
2020-12-29 11:00:00,46.27,46.33,46.18,46.24,45273.0,43.4789,43.5353,43.3943,43.4507,45273.0
2020-12-29 11:10:00,46.24,46.34,46.21,46.32,42967.0,43.4507,43.5447,43.4225,43.5259,42967.0
2020-12-29 11:20:00,46.31,46.4,46.3,46.34,35970.0,43.5165,43.601,43.5071,43.5447,35970.0
2020-12-29 11:30:00,46.31,46.46,46.31,46.43,57822.0,43.5165,43.6574,43.5165,43.6292,57822.0
2020-12-29 11:40:00,46.43,46.47,46.38,46.47,35642.0,43.6292,43.6668,43.5822,43.6668,35642.0
2020-12-29 11:50:00,46.48,46.51,46.4,46.41,63191.0,43.6762,43.7044,43.601,43.6104,63191.0
2020-12-29 12:00:00,46.4,46.5,46.4,46.48,31948.0,43.601,43.695,43.601,43.6762,31948.0
2020-12-29 12:10:00,46.47,46.48,46.4,46.42,31805.0,43.6668,43.6762,43.601,43.6198,31805.0
2020-12-29 12:20:00,46.41,46.42,46.31,46.38,49321.0,43.6104,43.6198,43.5165,43.5822,49321.0
2020-12-29 12:30:00,46.37,46.38,46.22,46.22,46945.0,43.5728,43.5822,43.4319,43.4319,46945.0
2020-12-29 12:40:00,46.23,46.26,46.13,46.14,99410.0,43.4413,43.4695,43.3473,43.3567,99410.0
2020-12-29 12:50:00,46.14,46.2,46.12,46.2,76459.0,43.3567,43.4131,43.3379,43.4131,76459.0
2020-12-29 13:00:00,46.2,46.21,46.08,46.09,91191.0,43.4131,43.4225,43.3003,43.3097,91191.0
2020-12-29 13:10:00,46.09,46.13,46.01,46.13,167399.0,43.3097,43.3473,43.2346,43.3473,167399.0
2020-12-29 13:20:00,46.12,46.25,46.11,46.23,87961.0,43.3379,43.4601,43.3285,43.4413,87961.0
2020-12-29 13:30:00,46.22,46.34,46.18,46.33,57413.0,43.4319,43.5447,43.3943,43.5353,57413.0
2020-12-29 13:40:00,46.34,46.34,46.26,46.28,36817.0,43.5447,43.5447,43.4695,43.4883,36817.0
2020-12-29 13:50:00,46.28,46.3,46.16,46.16,55979.0,43.4883,43.5071,43.3755,43.3755,55979.0
2020-12-29 14:00:00,46.16,46.25,46.11,46.16,56997.0,43.3755,43.4601,43.3285,43.3755,56997.0
2020-12-29 14:10:00,46.16,46.24,46.1,46.13,125935.0,43.3755,43.4507,43.3191,43.3473,125935.0
2020-12-29 14:20:00,46.14,46.16,46.11,46.13,53826.0,43.3567,43.3755,43.3285,43.3473,53826.0
2020-12-29 14:30:00,46.13,46.15,46.08,46.09,68241.0,43.3473,43.3661,43.3003,43.3097,68241.0
2020-12-29 14:40:00,46.09,46.1,45.97,46.09,145028.0,43.3097,43.3191,43.197,43.3097,145028.0
2020-12-29 14:50:00,46.09,46.19,46.05,46.16,110076.0,43.3097,43.4037,43.2721,43.3755,110076.0
2020-12-29 15:00:00,46.16,46.2,46.13,46.19,83371.0,43.3755,43.4131,43.3473,43.4037,83371.0
2020-12-29 15:10:00,46.2,46.31,46.19,46.28,90468.0,43.4131,43.5165,43.4037,43.4883,90468.0
2020-12-29 15:20:00,46.28,46.43,46.28,46.42,75954.0,43.4883,43.6292,43.4883,43.6198,75954.0
2020-12-29 15:30:00,46.42,46.43,46.27,46.38,127370.0,43.6198,43.6292,43.4789,43.5822,127370.0
2020-12-29 15:40:00,46.36,46.39,46.29,46.3,135261.0,43.5634,43.5916,43.4977,43.5071,135261.0
2020-12-29 15:50:00,46.3,46.34,46.14,46.16,351467.0,43.5071,43.5447,43.3567,43.3755,351467.0
2020-12-30 09:30:00,46.21,46.85,46.12,46.75,334449.0,43.4225,44.0239,43.3379,43.9299,334449.0
2020-12-30 09:40:00,46.75,46.82,46.72,46.78,207697.0,43.9299,43.9957,43.9017,43.9581,207697.0
2020-12-30 09:50:00,46.77,46.82,46.7,46.78,133975.0,43.9487,43.9957,43.8829,43.9581,133975.0
2020-12-30 10:00:00,46.77,46.85,46.7,46.72,122347.0,43.9487,44.0239,43.8829,43.9017,122347.0
2020-12-30 10:10:00,46.72,46.73,46.63,46.65,134749.0,43.9017,43.9111,43.8172,43.836,134749.0
2020-12-30 10:20:00,46.66,46.78,46.65,46.72,80383.0,43.8453,43.9581,43.836,43.9017,80383.0
2020-12-30 10:30:00,46.73,46.78,46.68,46.69,107605.0,43.9111,43.9581,43.8641,43.8735,107605.0
2020-12-30 10:40:00,46.68,46.84,46.67,46.79,156165.0,43.8641,44.0145,43.8547,43.9675,156165.0
2020-12-30 10:50:00,46.8,46.93,46.77,46.91,187976.0,43.9769,44.0991,43.9487,44.0803,187976.0
2020-12-30 11:00:00,46.91,46.93,46.77,46.8,135343.0,44.0803,44.0991,43.9487,43.9769,135343.0
2020-12-30 11:10:00,46.79,46.8,46.67,46.78,96914.0,43.9675,43.9769,43.8547,43.9581,96914.0
2020-12-30 11:20:00,46.79,46.8,46.68,46.68,44438.0,43.9675,43.9769,43.8641,43.8641,44438.0
2020-12-30 11:30:00,46.69,46.72,46.66,46.68,43624.0,43.8735,43.9017,43.8453,43.8641,43624.0
2020-12-30 11:40:00,46.67,46.67,46.59,46.59,43725.0,43.8547,43.8547,43.7796,43.7796,43725.0
2020-12-30 11:50:00,46.6,46.68,46.54,46.54,32647.0,43.789,43.8641,43.7326,43.7326,32647.0
2020-12-30 12:00:00,46.54,46.59,46.5,46.55,37177.0,43.7326,43.7796,43.695,43.742,37177.0
2020-12-30 12:10:00,46.57,46.58,46.47,46.48,65098.0,43.7608,43.7702,43.6668,43.6762,65098.0
2020-12-30 12:20:00,46.48,46.53,46.42,46.48,49680.0,43.6762,43.7232,43.6198,43.6762,49680.0
2020-12-30 12:30:00,46.48,46.62,46.47,46.6,34400.0,43.6762,43.8078,43.6668,43.789,34400.0
2020-12-30 12:40:00,46.61,46.64,46.51,46.54,35727.0,43.7984,43.8266,43.7044,43.7326,35727.0
2020-12-30 12:50:00,46.54,46.55,46.48,46.48,43014.0,43.7326,43.742,43.6762,43.6762,43014.0
2020-12-30 13:00:00,46.46,46.55,46.45,46.55,59015.0,43.6574,43.742,43.648,43.742,59015.0
2020-12-30 13:10:00,46.54,46.57,46.52,46.56,27058.0,43.7326,43.7608,43.7138,43.7514,27058.0
2020-12-30 13:20:00,46.57,46.6,46.49,46.49,34957.0,43.7608,43.789,43.6856,43.6856,34957.0
2020-12-30 13:30:00,46.5,46.6,46.49,46.59,30175.0,43.695,43.789,43.6856,43.7796,30175.0
2020-12-30 13:40:00,46.59,46.62,46.58,46.6,41059.0,43.7796,43.8078,43.7702,43.789,41059.0
2020-12-30 13:50:00,46.6,46.62,46.51,46.54,39848.0,43.789,43.8078,43.7044,43.7326,39848.0
2020-12-30 14:00:00,46.53,46.54,46.49,46.51,50745.0,43.7232,43.7326,43.6856,43.7044,50745.0
2020-12-30 14:10:00,46.5,46.53,46.42,46.44,47238.0,43.695,43.7232,43.6198,43.6386,47238.0
2020-12-30 14:20:00,46.45,46.52,46.39,46.47,100115.0,43.648,43.7138,43.5916,43.6668,100115.0
2020-12-30 14:30:00,46.47,46.48,46.39,46.4,38091.0,43.6668,43.6762,43.5916,43.601,38091.0
2020-12-30 14:40:00,46.4,46.47,46.38,46.44,53521.0,43.601,43.6668,43.5822,43.6386,53521.0
2020-12-30 14:50:00,46.44,46.45,46.29,46.32,65218.0,43.6386,43.648,43.4977,43.5259,65218.0
2020-12-30 15:00:00,46.32,46.34,46.29,46.33,61853.0,43.5259,43.5447,43.4977,43.5353,61853.0
2020-12-30 15:10:00,46.33,46.4,46.32,46.37,50581.0,43.5353,43.601,43.5259,43.5728,50581.0
2020-12-30 15:20:00,46.36,46.39,46.33,46.37,51951.0,43.5634,43.5916,43.5353,43.5728,51951.0
2020-12-30 15:30:00,46.37,46.37,46.32,46.35,80015.0,43.5728,43.5728,43.5259,43.554,80015.0
2020-12-30 15:40:00,46.34,46.36,46.3,46.32,151144.0,43.5447,43.5634,43.5071,43.5259,151144.0
2020-12-30 15:50:00,46.32,46.54,46.31,46.42,483218.0,43.5259,43.7326,43.5165,43.6198,483218.0
2020-12-31 09:30:00,46.18,46.32,45.68,45.86,559284.0,43.3943,43.5259,42.9245,43.0936,559284.0
2020-12-31 09:40:00,45.85,46.1,45.72,45.99,202831.0,43.0842,43.3191,42.9621,43.2158,202831.0
2020-12-31 09:50:00,45.99,46.05,45.93,45.98,138796.0,43.2158,43.2721,43.1594,43.2064,138796.0
2020-12-31 10:00:00,45.98,46.15,45.96,46.08,153405.0,43.2064,43.3661,43.1876,43.3003,153405.0
2020-12-31 10:10:00,46.08,46.15,46.06,46.1,106272.0,43.3003,43.3661,43.2815,43.3191,106272.0
2020-12-31 10:20:00,46.1,46.25,46.09,46.23,142480.0,43.3191,43.4601,43.3097,43.4413,142480.0
2020-12-31 10:30:00,46.24,46.27,46.19,46.27,95256.0,43.4507,43.4789,43.4037,43.4789,95256.0
2020-12-31 10:40:00,46.26,46.27,46.18,46.23,50400.0,43.4695,43.4789,43.3943,43.4413,50400.0
2020-12-31 10:50:00,46.24,46.35,46.23,46.35,69569.0,43.4507,43.554,43.4413,43.554,69569.0
2020-12-31 11:00:00,46.35,46.52,46.3,46.41,144296.0,43.554,43.7138,43.5071,43.6104,144296.0
2020-12-31 11:10:00,46.41,46.42,46.26,46.33,109845.0,43.6104,43.6198,43.4695,43.5353,109845.0
2020-12-31 11:20:00,46.34,46.38,46.29,46.35,66634.0,43.5447,43.5822,43.4977,43.554,66634.0
2020-12-31 11:30:00,46.35,46.4,46.32,46.36,56572.0,43.554,43.601,43.5259,43.5634,56572.0
2020-12-31 11:40:00,46.36,46.45,46.35,46.37,70200.0,43.5634,43.648,43.554,43.5728,70200.0
2020-12-31 11:50:00,46.36,46.39,46.29,46.36,46398.0,43.5634,43.5916,43.4977,43.5634,46398.0
2020-12-31 12:00:00,46.35,46.36,46.23,46.26,64256.0,43.554,43.5634,43.4413,43.4695,64256.0
2020-12-31 12:10:00,46.27,46.34,46.2,46.23,66147.0,43.4789,43.5447,43.4131,43.4413,66147.0
2020-12-31 12:20:00,46.21,46.21,46.15,46.2,65027.0,43.4225,43.4225,43.3661,43.4131,65027.0
2020-12-31 12:30:00,46.19,46.25,46.18,46.2,66720.0,43.4037,43.4601,43.3943,43.4131,66720.0
2020-12-31 12:40:00,46.2,46.31,46.18,46.31,76475.0,43.4131,43.5165,43.3943,43.5165,76475.0
2020-12-31 12:50:00,46.31,46.4,46.29,46.4,97687.0,43.5165,43.601,43.4977,43.601,97687.0
2020-12-31 13:00:00,46.4,46.45,46.37,46.38,68689.0,43.601,43.648,43.5728,43.5822,68689.0
2020-12-31 13:10:00,46.39,46.4,46.34,46.39,60455.0,43.5916,43.601,43.5447,43.5916,60455.0
2020-12-31 13:20:00,46.38,46.45,46.36,46.39,37308.0,43.5822,43.648,43.5634,43.5916,37308.0
2020-12-31 13:30:00,46.38,46.42,46.3,46.32,33989.0,43.5822,43.6198,43.5071,43.5259,33989.0
2020-12-31 13:40:00,46.31,46.38,46.29,46.35,33732.0,43.5165,43.5822,43.4977,43.554,33732.0
2020-12-31 13:50:00,46.35,46.42,46.32,46.41,28088.0,43.554,43.6198,43.5259,43.6104,28088.0
2020-12-31 14:00:00,46.41,46.42,46.36,46.4,74434.0,43.6104,43.6198,43.5634,43.601,74434.0
2020-12-31 14:10:00,46.4,46.65,46.39,46.52,175360.0,43.601,43.836,43.5916,43.7138,175360.0
2020-12-31 14:20:00,46.52,46.59,46.5,46.57,75286.0,43.7138,43.7796,43.695,43.7608,75286.0
2020-12-31 14:30:00,46.59,46.69,46.58,46.67,67435.0,43.7796,43.8735,43.7702,43.8547,67435.0
2020-12-31 14:40:00,46.67,46.7,46.64,46.66,44404.0,43.8547,43.8829,43.8266,43.8453,44404.0
2020-12-31 14:50:00,46.66,46.68,46.59,46.59,46164.0,43.8453,43.8641,43.7796,43.7796,46164.0
2020-12-31 15:00:00,46.59,46.65,46.57,46.6,79218.0,43.7796,43.836,43.7608,43.789,79218.0
2020-12-31 15:10:00,46.59,46.71,46.59,46.7,69069.0,43.7796,43.8923,43.7796,43.8829,69069.0
2020-12-31 15:20:00,46.7,46.78,46.64,46.66,100431.0,43.8829,43.9581,43.8266,43.8453,100431.0
2020-12-31 15:30:00,46.66,46.69,46.58,46.64,76513.0,43.8453,43.8735,43.7702,43.8266,76513.0
2020-12-31 15:40:00,46.63,46.64,46.52,46.54,143192.0,43.8172,43.8266,43.7138,43.7326,143192.0
2020-12-31 15:50:00,46.55,46.67,46.48,46.6,457889.0,43.742,43.8547,43.6762,43.789,457889.0
2021-01-04 09:30:00,46.48,46.54,45.55,45.7,339758.0,43.6762,43.7326,42.8023,42.9433,339758.0
2021-01-04 09:40:00,45.73,45.74,45.4,45.51,234272.0,42.9714,42.9808,42.6614,42.7647,234272.0
2021-01-04 09:50:00,45.5,45.5,45.22,45.37,192019.0,42.7553,42.7553,42.4922,42.6332,192019.0
2021-01-04 10:00:00,45.35,45.39,44.92,45.01,299952.0,42.6144,42.652,42.2103,42.2949,299952.0
2021-01-04 10:10:00,45.0,45.1,44.72,44.9,354016.0,42.2855,42.3795,42.0224,42.1915,354016.0
2021-01-04 10:20:00,44.89,45.18,44.8,45.14,181695.0,42.1821,42.4546,42.0975,42.417,181695.0
2021-01-04 10:30:00,45.15,45.16,44.88,44.98,147228.0,42.4264,42.4358,42.1727,42.2667,147228.0
2021-01-04 10:40:00,44.98,45.13,44.94,45.01,106430.0,42.2667,42.4076,42.2291,42.2949,106430.0
2021-01-04 10:50:00,45.01,45.04,44.7,44.98,318702.0,42.2949,42.3231,42.0036,42.2667,318702.0
2021-01-04 11:00:00,44.97,45.1,44.66,44.72,202579.0,42.2573,42.3795,41.966,42.0224,202579.0
2021-01-04 11:10:00,44.71,44.99,44.56,44.96,220622.0,42.013,42.2761,41.872,42.2479,220622.0
2021-01-04 11:20:00,44.97,45.2,44.92,45.2,328520.0,42.2573,42.4734,42.2103,42.4734,328520.0
2021-01-04 11:30:00,45.19,45.21,45.04,45.11,127258.0,42.464,42.4828,42.3231,42.3888,127258.0
2021-01-04 11:40:00,45.11,45.17,45.04,45.12,78543.0,42.3888,42.4452,42.3231,42.3982,78543.0
2021-01-04 11:50:00,45.12,45.22,44.86,44.95,204068.0,42.3982,42.4922,42.1539,42.2385,204068.0
2021-01-04 12:00:00,44.94,45.0,44.89,44.91,118049.0,42.2291,42.2855,42.1821,42.2009,118049.0
2021-01-04 12:10:00,44.92,44.93,44.69,44.86,215303.0,42.2103,42.2197,41.9942,42.1539,215303.0
2021-01-04 12:20:00,44.85,45.0,44.8,44.96,182714.0,42.1445,42.2855,42.0975,42.2479,182714.0
2021-01-04 12:30:00,44.95,44.95,44.77,44.8,198984.0,42.2385,42.2385,42.0694,42.0975,198984.0
2021-01-04 12:40:00,44.8,44.93,44.64,44.9,185015.0,42.0975,42.2197,41.9472,42.1915,185015.0
2021-01-04 12:50:00,44.9,45.01,44.86,45.0,235499.0,42.1915,42.2949,42.1539,42.2855,235499.0
2021-01-04 13:00:00,45.0,45.01,44.91,44.98,124907.0,42.2855,42.2949,42.2009,42.2667,124907.0
2021-01-04 13:10:00,45.0,45.16,44.98,45.13,151428.0,42.2855,42.4358,42.2667,42.4076,151428.0
2021-01-04 13:20:00,45.14,45.15,45.03,45.11,163843.0,42.417,42.4264,42.3137,42.3888,163843.0
2021-01-04 13:30:00,45.1,45.11,44.93,44.96,126932.0,42.3795,42.3888,42.2197,42.2479,126932.0
2021-01-04 13:40:00,44.97,44.99,44.79,44.92,127665.0,42.2573,42.2761,42.0882,42.2103,127665.0
2021-01-04 13:50:00,44.92,45.01,44.91,44.97,80850.0,42.2103,42.2949,42.2009,42.2573,80850.0
2021-01-04 14:00:00,44.97,44.97,44.8,44.8,97174.0,42.2573,42.2573,42.0975,42.0975,97174.0
2021-01-04 14:10:00,44.8,44.89,44.77,44.85,114584.0,42.0975,42.1821,42.0694,42.1445,114584.0
2021-01-04 14:20:00,44.85,44.93,44.8,44.84,75791.0,42.1445,42.2197,42.0975,42.1351,75791.0
2021-01-04 14:30:00,44.83,44.83,44.61,44.76,224995.0,42.1257,42.1257,41.919,42.06,224995.0
2021-01-04 14:40:00,44.75,44.84,44.68,44.77,181869.0,42.0506,42.1351,41.9848,42.0694,181869.0
2021-01-04 14:50:00,44.76,45.06,44.76,45.02,128101.0,42.06,42.3419,42.06,42.3043,128101.0
2021-01-04 15:00:00,45.01,45.07,44.89,44.97,266474.0,42.2949,42.3513,42.1821,42.2573,266474.0
2021-01-04 15:10:00,44.98,45.03,44.88,44.93,163886.0,42.2667,42.3137,42.1727,42.2197,163886.0
2021-01-04 15:20:00,44.93,45.09,44.89,45.05,180239.0,42.2197,42.3701,42.1821,42.3325,180239.0
2021-01-04 15:30:00,45.04,45.24,45.0,45.18,459161.0,42.3231,42.511,42.2855,42.4546,459161.0
2021-01-04 15:40:00,45.18,45.29,45.11,45.25,379983.0,42.4546,42.558,42.3888,42.5204,379983.0
2021-01-04 15:50:00,45.24,45.28,45.03,45.04,791392.0,42.511,42.5486,42.3137,42.3231,791392.0
2021-01-05 09:30:00,44.9,45.43,44.84,45.29,245109.0,42.1915,42.6895,42.1351,42.558,245109.0
2021-01-05 09:40:00,45.3,45.6,45.24,45.51,221155.0,42.5674,42.8493,42.511,42.7647,221155.0
2021-01-05 09:50:00,45.53,45.57,45.11,45.26,115596.0,42.7835,42.8211,42.3888,42.5298,115596.0
2021-01-05 10:00:00,45.32,45.5,45.24,45.37,126809.0,42.5862,42.7553,42.511,42.6332,126809.0
2021-01-05 10:10:00,45.37,45.58,45.33,45.33,140393.0,42.6332,42.8305,42.5956,42.5956,140393.0
2021-01-05 10:20:00,45.33,45.51,45.3,45.41,93953.0,42.5956,42.7647,42.5674,42.6708,93953.0
2021-01-05 10:30:00,45.4,45.43,45.23,45.25,78639.0,42.6614,42.6895,42.5016,42.5204,78639.0
2021-01-05 10:40:00,45.26,45.27,45.1,45.27,90517.0,42.5298,42.5392,42.3795,42.5392,90517.0
2021-01-05 10:50:00,45.28,45.43,45.13,45.21,100461.0,42.5486,42.6895,42.4076,42.4828,100461.0
2021-01-05 11:00:00,45.22,45.3,45.17,45.23,69562.0,42.4922,42.5674,42.4452,42.5016,69562.0
2021-01-05 11:10:00,45.25,45.29,45.14,45.25,80093.0,42.5204,42.558,42.417,42.5204,80093.0
2021-01-05 11:20:00,45.24,45.46,45.24,45.36,79831.0,42.511,42.7177,42.511,42.6238,79831.0
2021-01-05 11:30:00,45.36,45.43,45.3,45.43,53754.0,42.6238,42.6895,42.5674,42.6895,53754.0
2021-01-05 11:40:00,45.42,45.56,45.42,45.52,106516.0,42.6801,42.8117,42.6801,42.7741,106516.0
2021-01-05 11:50:00,45.52,45.72,45.5,45.71,191297.0,42.7741,42.9621,42.7553,42.9527,191297.0
2021-01-05 12:00:00,45.71,45.77,45.56,45.56,96258.0,42.9527,43.009,42.8117,42.8117,96258.0
2021-01-05 12:10:00,45.57,45.58,45.44,45.5,88424.0,42.8211,42.8305,42.6989,42.7553,88424.0
2021-01-05 12:20:00,45.5,45.53,45.4,45.41,42992.0,42.7553,42.7835,42.6614,42.6708,42992.0
2021-01-05 12:30:00,45.41,45.62,45.4,45.61,77396.0,42.6708,42.8681,42.6614,42.8587,77396.0
2021-01-05 12:40:00,45.6,45.67,45.57,45.64,56389.0,42.8493,42.9151,42.8211,42.8869,56389.0
2021-01-05 12:50:00,45.64,45.66,45.52,45.59,93031.0,42.8869,42.9057,42.7741,42.8399,93031.0
2021-01-05 13:00:00,45.59,45.68,45.54,45.66,101014.0,42.8399,42.9245,42.7929,42.9057,101014.0
2021-01-05 13:10:00,45.67,45.73,45.62,45.73,55964.0,42.9151,42.9714,42.8681,42.9714,55964.0
2021-01-05 13:20:00,45.73,45.73,45.63,45.72,37975.0,42.9714,42.9714,42.8775,42.9621,37975.0
2021-01-05 13:30:00,45.72,45.8,45.7,45.77,73139.0,42.9621,43.0372,42.9433,43.009,73139.0
2021-01-05 13:40:00,45.77,45.82,45.73,45.79,52383.0,43.009,43.056,42.9714,43.0278,52383.0
2021-01-05 13:50:00,45.78,45.9,45.75,45.89,94487.0,43.0184,43.1312,42.9902,43.1218,94487.0
2021-01-05 14:00:00,45.89,46.12,45.88,46.1,114655.0,43.1218,43.3379,43.1124,43.3191,114655.0
2021-01-05 14:10:00,46.11,46.12,45.97,45.99,74878.0,43.3285,43.3379,43.197,43.2158,74878.0
2021-01-05 14:20:00,45.99,46.06,45.95,46.01,97593.0,43.2158,43.2815,43.1782,43.2346,97593.0
2021-01-05 14:30:00,46.01,46.06,45.93,45.96,65929.0,43.2346,43.2815,43.1594,43.1876,65929.0
2021-01-05 14:40:00,45.96,46.03,45.9,46.01,57683.0,43.1876,43.2534,43.1312,43.2346,57683.0
2021-01-05 14:50:00,46.0,46.01,45.72,45.76,73874.0,43.2252,43.2346,42.9621,42.9996,73874.0
2021-01-05 15:00:00,45.76,45.85,45.74,45.84,44399.0,42.9996,43.0842,42.9808,43.0748,44399.0
2021-01-05 15:10:00,45.83,45.9,45.72,45.75,93060.0,43.0654,43.1312,42.9621,42.9902,93060.0
2021-01-05 15:20:00,45.75,45.76,45.62,45.64,93723.0,42.9902,42.9996,42.8681,42.8869,93723.0
2021-01-05 15:30:00,45.64,45.68,45.62,45.67,92896.0,42.8869,42.9245,42.8681,42.9151,92896.0
2021-01-05 15:40:00,45.67,45.83,45.66,45.83,102735.0,42.9151,43.0654,42.9057,43.0654,102735.0
2021-01-05 15:50:00,45.82,45.84,45.61,45.63,261838.0,43.056,43.0748,42.8587,42.8775,261838.0
2021-01-06 09:30:00,45.5,45.9,45.5,45.68,252187.0,42.7553,43.1312,42.7553,42.9245,252187.0
2021-01-06 09:40:00,45.7,45.83,45.37,45.74,208159.0,42.9433,43.0654,42.6332,42.9808,208159.0
2021-01-06 09:50:00,45.73,46.1,45.44,46.1,328744.0,42.9714,43.3191,42.6989,43.3191,328744.0
2021-01-06 10:00:00,46.1,46.29,46.02,46.21,166612.0,43.3191,43.4977,43.244,43.4225,166612.0
2021-01-06 10:10:00,46.23,46.44,46.18,46.37,141106.0,43.4413,43.6386,43.3943,43.5728,141106.0
2021-01-06 10:20:00,46.38,46.47,46.26,46.37,135272.0,43.5822,43.6668,43.4695,43.5728,135272.0
2021-01-06 10:30:00,46.39,46.48,46.27,46.31,118954.0,43.5916,43.6762,43.4789,43.5165,118954.0
2021-01-06 10:40:00,46.31,46.39,46.18,46.39,120100.0,43.5165,43.5916,43.3943,43.5916,120100.0
2021-01-06 10:50:00,46.37,46.63,46.37,46.59,157005.0,43.5728,43.8172,43.5728,43.7796,157005.0
2021-01-06 11:00:00,46.59,46.88,46.56,46.78,282833.0,43.7796,44.0521,43.7514,43.9581,282833.0
2021-01-06 11:10:00,46.77,46.89,46.7,46.81,168512.0,43.9487,44.0615,43.8829,43.9863,168512.0
2021-01-06 11:20:00,46.81,46.92,46.81,46.9,111542.0,43.9863,44.0897,43.9863,44.0709,111542.0
2021-01-06 11:30:00,46.9,46.91,46.53,46.53,122676.0,44.0709,44.0803,43.7232,43.7232,122676.0
2021-01-06 11:40:00,46.55,46.77,46.53,46.76,78038.0,43.742,43.9487,43.7232,43.9393,78038.0
2021-01-06 11:50:00,46.77,46.8,46.71,46.75,47184.0,43.9487,43.9769,43.8923,43.9299,47184.0
2021-01-06 12:00:00,46.76,46.8,46.62,46.63,86555.0,43.9393,43.9769,43.8078,43.8172,86555.0
2021-01-06 12:10:00,46.63,46.82,46.59,46.77,106798.0,43.8172,43.9957,43.7796,43.9487,106798.0
2021-01-06 12:20:00,46.77,46.91,46.76,46.87,125954.0,43.9487,44.0803,43.9393,44.0427,125954.0
2021-01-06 12:30:00,46.88,46.92,46.82,46.87,84362.0,44.0521,44.0897,43.9957,44.0427,84362.0
2021-01-06 12:40:00,46.87,46.92,46.83,46.86,85450.0,44.0427,44.0897,44.0051,44.0333,85450.0
2021-01-06 12:50:00,46.85,46.87,46.77,46.79,43261.0,44.0239,44.0427,43.9487,43.9675,43261.0
2021-01-06 13:00:00,46.8,46.85,46.76,46.84,48553.0,43.9769,44.0239,43.9393,44.0145,48553.0
2021-01-06 13:10:00,46.85,46.97,46.78,46.83,196916.0,44.0239,44.1366,43.9581,44.0051,196916.0
2021-01-06 13:20:00,46.83,46.83,46.6,46.62,102574.0,44.0051,44.0051,43.789,43.8078,102574.0
2021-01-06 13:30:00,46.62,46.69,46.58,46.68,55992.0,43.8078,43.8735,43.7702,43.8641,55992.0
2021-01-06 13:40:00,46.69,46.73,46.6,46.63,76257.0,43.8735,43.9111,43.789,43.8172,76257.0
2021-01-06 13:50:00,46.64,46.69,46.58,46.61,62744.0,43.8266,43.8735,43.7702,43.7984,62744.0
2021-01-06 14:00:00,46.61,46.86,46.6,46.84,283952.0,43.7984,44.0333,43.789,44.0145,283952.0
2021-01-06 14:10:00,46.83,46.87,46.6,46.67,131464.0,44.0051,44.0427,43.789,43.8547,131464.0
2021-01-06 14:20:00,46.66,46.82,46.44,46.52,152292.0,43.8453,43.9957,43.6386,43.7138,152292.0
2021-01-06 14:30:00,46.52,46.61,46.37,46.44,227903.0,43.7138,43.7984,43.5728,43.6386,227903.0
2021-01-06 14:40:00,46.44,46.5,46.11,46.15,104427.0,43.6386,43.695,43.3285,43.3661,104427.0
2021-01-06 14:50:00,46.15,46.43,45.96,46.42,180704.0,43.3661,43.6292,43.1876,43.6198,180704.0
2021-01-06 15:00:00,46.4,46.4,46.14,46.21,72194.0,43.601,43.601,43.3567,43.4225,72194.0
2021-01-06 15:10:00,46.24,46.48,46.24,46.43,112472.0,43.4507,43.6762,43.4507,43.6292,112472.0
2021-01-06 15:20:00,46.43,46.49,46.21,46.42,99240.0,43.6292,43.6856,43.4225,43.6198,99240.0
2021-01-06 15:30:00,46.44,46.46,46.25,46.32,126140.0,43.6386,43.6574,43.4601,43.5259,126140.0
2021-01-06 15:40:00,46.33,46.58,46.31,46.56,224387.0,43.5353,43.7702,43.5165,43.7514,224387.0
2021-01-06 15:50:00,46.57,46.8,46.41,46.75,541517.0,43.7608,43.9769,43.6104,43.9299,541517.0
2021-01-07 09:30:00,46.75,47.12,46.73,46.83,247318.0,43.9299,44.2776,43.9111,44.0051,247318.0
2021-01-07 09:40:00,46.82,47.17,46.79,47.08,157401.0,43.9957,44.3246,43.9675,44.24,157401.0
2021-01-07 09:50:00,47.07,47.56,47.07,47.53,287528.0,44.2306,44.6911,44.2306,44.6629,287528.0
2021-01-07 10:00:00,47.54,47.71,47.41,47.45,215970.0,44.6723,44.832,44.5501,44.5877,215970.0
2021-01-07 10:10:00,47.46,47.48,47.23,47.25,119435.0,44.5971,44.6159,44.381,44.3998,119435.0
2021-01-07 10:20:00,47.25,47.57,47.24,47.57,91798.0,44.3998,44.7005,44.3904,44.7005,91798.0
2021-01-07 10:30:00,47.56,47.56,47.37,47.41,82444.0,44.6911,44.6911,44.5125,44.5501,82444.0
2021-01-07 10:40:00,47.4,47.44,47.3,47.38,108923.0,44.5407,44.5783,44.4467,44.5219,108923.0
2021-01-07 10:50:00,47.38,47.54,47.38,47.43,96836.0,44.5219,44.6723,44.5219,44.5689,96836.0
2021-01-07 11:00:00,47.43,47.5,47.27,47.28,67784.0,44.5689,44.6347,44.4186,44.4279,67784.0
2021-01-07 11:10:00,47.28,47.44,47.23,47.38,50986.0,44.4279,44.5783,44.381,44.5219,50986.0
2021-01-07 11:20:00,47.39,47.44,47.24,47.27,60142.0,44.5313,44.5783,44.3904,44.4186,60142.0
2021-01-07 11:30:00,47.27,47.41,47.26,47.34,62911.0,44.4186,44.5501,44.4092,44.4843,62911.0
2021-01-07 11:40:00,47.35,47.48,47.34,47.38,54659.0,44.4937,44.6159,44.4843,44.5219,54659.0
2021-01-07 11:50:00,47.39,47.41,47.32,47.39,49533.0,44.5313,44.5501,44.4655,44.5313,49533.0
2021-01-07 12:00:00,47.39,47.47,47.38,47.46,55814.0,44.5313,44.6065,44.5219,44.5971,55814.0
2021-01-07 12:10:00,47.46,47.58,47.41,47.55,133480.0,44.5971,44.7099,44.5501,44.6817,133480.0
2021-01-07 12:20:00,47.55,47.71,47.54,47.66,136130.0,44.6817,44.832,44.6723,44.785,136130.0
2021-01-07 12:30:00,47.66,47.75,47.53,47.62,100083.0,44.785,44.8696,44.6629,44.7474,100083.0
2021-01-07 12:40:00,47.62,47.74,47.59,47.71,89142.0,44.7474,44.8602,44.7192,44.832,89142.0
2021-01-07 12:50:00,47.72,47.79,47.67,47.75,122990.0,44.8414,44.9072,44.7944,44.8696,122990.0
2021-01-07 13:00:00,47.74,47.84,47.7,47.75,113032.0,44.8602,44.9542,44.8226,44.8696,113032.0
2021-01-07 13:10:00,47.74,47.77,47.67,47.72,75696.0,44.8602,44.8884,44.7944,44.8414,75696.0
2021-01-07 13:20:00,47.73,47.77,47.6,47.61,80268.0,44.8508,44.8884,44.7286,44.738,80268.0
2021-01-07 13:30:00,47.62,47.66,47.55,47.56,41572.0,44.7474,44.785,44.6817,44.6911,41572.0
2021-01-07 13:40:00,47.56,47.65,47.55,47.62,59753.0,44.6911,44.7756,44.6817,44.7474,59753.0
2021-01-07 13:50:00,47.61,47.69,47.6,47.65,57075.0,44.738,44.8132,44.7286,44.7756,57075.0
2021-01-07 14:00:00,47.64,47.67,47.52,47.59,55537.0,44.7662,44.7944,44.6535,44.7192,55537.0
2021-01-07 14:10:00,47.59,47.64,47.49,47.51,53640.0,44.7192,44.7662,44.6253,44.6441,53640.0
2021-01-07 14:20:00,47.5,47.63,47.49,47.57,97577.0,44.6347,44.7568,44.6253,44.7005,97577.0
2021-01-07 14:30:00,47.58,47.69,47.55,47.68,193240.0,44.7099,44.8132,44.6817,44.8038,193240.0
2021-01-07 14:40:00,47.68,47.75,47.65,47.71,163616.0,44.8038,44.8696,44.7756,44.832,163616.0
2021-01-07 14:50:00,47.7,47.78,47.66,47.76,132158.0,44.8226,44.8978,44.785,44.879,132158.0
2021-01-07 15:00:00,47.77,47.8,47.7,47.74,87974.0,44.8884,44.9166,44.8226,44.8602,87974.0
2021-01-07 15:10:00,47.73,47.74,47.6,47.64,75393.0,44.8508,44.8602,44.7286,44.7662,75393.0
2021-01-07 15:20:00,47.63,47.68,47.56,47.57,82884.0,44.7568,44.8038,44.6911,44.7005,82884.0
2021-01-07 15:30:00,47.57,47.58,47.48,47.55,103817.0,44.7005,44.7099,44.6159,44.6817,103817.0
2021-01-07 15:40:00,47.56,47.59,47.48,47.51,126208.0,44.6911,44.7192,44.6159,44.6441,126208.0
2021-01-07 15:50:00,47.5,47.54,47.31,47.32,366847.0,44.6347,44.6723,44.4561,44.4655,366847.0
2021-01-08 09:30:00,47.64,47.81,47.48,47.66,228953.0,44.7662,44.926,44.6159,44.785,228953.0
2021-01-08 09:40:00,47.68,47.9,47.59,47.9,132090.0,44.8038,45.0105,44.7192,45.0105,132090.0
2021-01-08 09:50:00,47.9,47.94,47.74,47.82,98721.0,45.0105,45.0481,44.8602,44.9354,98721.0
2021-01-08 10:00:00,47.82,47.88,47.65,47.74,101423.0,44.9354,44.9918,44.7756,44.8602,101423.0
2021-01-08 10:10:00,47.72,47.77,47.5,47.52,105517.0,44.8414,44.8884,44.6347,44.6535,105517.0
2021-01-08 10:20:00,47.52,47.55,47.16,47.16,171285.0,44.6535,44.6817,44.3152,44.3152,171285.0
2021-01-08 10:30:00,47.16,47.2,47.1,47.13,153592.0,44.3152,44.3528,44.2588,44.287,153592.0
2021-01-08 10:40:00,47.14,47.2,47.11,47.19,92437.0,44.2964,44.3528,44.2682,44.3434,92437.0
2021-01-08 10:50:00,47.18,47.43,47.18,47.4,160645.0,44.334,44.5689,44.334,44.5407,160645.0
2021-01-08 11:00:00,47.4,47.44,47.24,47.25,108553.0,44.5407,44.5783,44.3904,44.3998,108553.0
2021-01-08 11:10:00,47.25,47.29,47.11,47.11,92994.0,44.3998,44.4373,44.2682,44.2682,92994.0
2021-01-08 11:20:00,47.12,47.17,47.08,47.15,79325.0,44.2776,44.3246,44.24,44.3058,79325.0
2021-01-08 11:30:00,47.15,47.23,47.11,47.22,42895.0,44.3058,44.381,44.2682,44.3716,42895.0
2021-01-08 11:40:00,47.23,47.31,47.18,47.28,57099.0,44.381,44.4561,44.334,44.4279,57099.0
2021-01-08 11:50:00,47.26,47.42,47.23,47.41,72424.0,44.4092,44.5595,44.381,44.5501,72424.0
2021-01-08 12:00:00,47.41,47.41,47.24,47.29,39645.0,44.5501,44.5501,44.3904,44.4373,39645.0
2021-01-08 12:10:00,47.29,47.31,47.24,47.28,38906.0,44.4373,44.4561,44.3904,44.4279,38906.0
2021-01-08 12:20:00,47.28,47.35,47.24,47.28,49676.0,44.4279,44.4937,44.3904,44.4279,49676.0
2021-01-08 12:30:00,47.29,47.31,47.23,47.26,24909.0,44.4373,44.4561,44.381,44.4092,24909.0
2021-01-08 12:40:00,47.27,47.29,47.16,47.16,51200.0,44.4186,44.4373,44.3152,44.3152,51200.0
2021-01-08 12:50:00,47.16,47.23,47.13,47.19,86812.0,44.3152,44.381,44.287,44.3434,86812.0
2021-01-08 13:00:00,47.2,47.2,47.1,47.12,38558.0,44.3528,44.3528,44.2588,44.2776,38558.0
2021-01-08 13:10:00,47.11,47.11,46.87,46.88,104710.0,44.2682,44.2682,44.0427,44.0521,104710.0
2021-01-08 13:20:00,46.87,46.96,46.78,46.94,39897.0,44.0427,44.1273,43.9581,44.1085,39897.0
2021-01-08 13:30:00,46.92,46.95,46.71,46.76,74494.0,44.0897,44.1179,43.8923,43.9393,74494.0
2021-01-08 13:40:00,46.76,46.95,46.71,46.93,83922.0,43.9393,44.1179,43.8923,44.0991,83922.0
2021-01-08 13:50:00,46.94,46.99,46.87,46.91,58072.0,44.1085,44.1554,44.0427,44.0803,58072.0
2021-01-08 14:00:00,46.91,47.11,46.91,47.09,52826.0,44.0803,44.2682,44.0803,44.2494,52826.0
2021-01-08 14:10:00,47.09,47.16,47.06,47.07,43275.0,44.2494,44.3152,44.2212,44.2306,43275.0
2021-01-08 14:20:00,47.08,47.24,47.03,47.2,57364.0,44.24,44.3904,44.193,44.3528,57364.0
2021-01-08 14:30:00,47.2,47.32,47.17,47.22,75451.0,44.3528,44.4655,44.3246,44.3716,75451.0
2021-01-08 14:40:00,47.22,47.24,47.07,47.22,67567.0,44.3716,44.3904,44.2306,44.3716,67567.0
2021-01-08 14:50:00,47.23,47.32,47.2,47.24,52416.0,44.381,44.4655,44.3528,44.3904,52416.0
2021-01-08 15:00:00,47.23,47.4,47.23,47.34,70145.0,44.381,44.5407,44.381,44.4843,70145.0
2021-01-08 15:10:00,47.33,47.35,47.22,47.26,56623.0,44.4749,44.4937,44.3716,44.4092,56623.0
2021-01-08 15:20:00,47.25,47.3,47.17,47.28,62133.0,44.3998,44.4467,44.3246,44.4279,62133.0
2021-01-08 15:30:00,47.27,47.33,47.21,47.33,61555.0,44.4186,44.4749,44.3622,44.4749,61555.0
2021-01-08 15:40:00,47.34,47.34,47.14,47.15,110206.0,44.4843,44.4843,44.2964,44.3058,110206.0
2021-01-08 15:50:00,47.15,47.21,46.97,46.98,510075.0,44.3058,44.3622,44.1366,44.146,510075.0
2021-01-11 09:30:00,46.57,46.85,46.12,46.74,339885.0,43.7608,44.0239,43.3379,43.9205,339885.0
2021-01-11 09:40:00,46.74,46.94,46.48,46.86,106614.0,43.9205,44.1085,43.6762,44.0333,106614.0
2021-01-11 09:50:00,46.87,47.17,46.76,47.13,89239.0,44.0427,44.3246,43.9393,44.287,89239.0
2021-01-11 10:00:00,47.13,47.3,47.11,47.16,93124.0,44.287,44.4467,44.2682,44.3152,93124.0
2021-01-11 10:10:00,47.15,47.23,47.04,47.16,81625.0,44.3058,44.381,44.2024,44.3152,81625.0
2021-01-11 10:20:00,47.17,47.2,47.08,47.14,46329.0,44.3246,44.3528,44.24,44.2964,46329.0
2021-01-11 10:30:00,47.13,47.18,47.08,47.1,66902.0,44.287,44.334,44.24,44.2588,66902.0
2021-01-11 10:40:00,47.13,47.32,47.11,47.27,88799.0,44.287,44.4655,44.2682,44.4186,88799.0
2021-01-11 10:50:00,47.26,47.46,47.23,47.45,144460.0,44.4092,44.5971,44.381,44.5877,144460.0
2021-01-11 11:00:00,47.45,47.5,47.36,47.44,178715.0,44.5877,44.6347,44.5031,44.5783,178715.0
2021-01-11 11:10:00,47.43,47.57,47.35,47.56,194518.0,44.5689,44.7005,44.4937,44.6911,194518.0
2021-01-11 11:20:00,47.56,47.74,47.56,47.74,151145.0,44.6911,44.8602,44.6911,44.8602,151145.0
2021-01-11 11:30:00,47.72,47.77,47.54,47.65,177308.0,44.8414,44.8884,44.6723,44.7756,177308.0
2021-01-11 11:40:00,47.65,47.75,47.6,47.75,137186.0,44.7756,44.8696,44.7286,44.8696,137186.0
2021-01-11 11:50:00,47.74,47.82,47.68,47.75,84208.0,44.8602,44.9354,44.8038,44.8696,84208.0
2021-01-11 12:00:00,47.73,47.8,47.64,47.75,135404.0,44.8508,44.9166,44.7662,44.8696,135404.0
2021-01-11 12:10:00,47.75,47.9,47.73,47.84,200652.0,44.8696,45.0105,44.8508,44.9542,200652.0
2021-01-11 12:20:00,47.85,47.94,47.79,47.9,96260.0,44.9636,45.0481,44.9072,45.0105,96260.0
2021-01-11 12:30:00,47.91,47.98,47.89,47.96,98908.0,45.0199,45.0857,45.0012,45.0669,98908.0
2021-01-11 12:40:00,47.96,48.03,47.92,48.02,255308.0,45.0669,45.1327,45.0293,45.1233,255308.0
2021-01-11 12:50:00,48.01,48.04,47.93,47.96,98434.0,45.1139,45.1421,45.0387,45.0669,98434.0
2021-01-11 13:00:00,47.96,47.98,47.88,47.9,50183.0,45.0669,45.0857,44.9918,45.0105,50183.0
2021-01-11 13:10:00,47.9,47.98,47.83,47.94,191320.0,45.0105,45.0857,44.9448,45.0481,191320.0
2021-01-11 13:20:00,47.93,47.98,47.88,47.96,100943.0,45.0387,45.0857,44.9918,45.0669,100943.0
2021-01-11 13:30:00,47.95,47.99,47.91,47.94,78698.0,45.0575,45.0951,45.0199,45.0481,78698.0
2021-01-11 13:40:00,47.94,47.94,47.79,47.86,214607.0,45.0481,45.0481,44.9072,44.973,214607.0
2021-01-11 13:50:00,47.85,47.89,47.74,47.77,157503.0,44.9636,45.0012,44.8602,44.8884,157503.0
2021-01-11 14:00:00,47.76,47.77,47.57,47.61,167029.0,44.879,44.8884,44.7005,44.738,167029.0
2021-01-11 14:10:00,47.62,47.73,47.57,47.61,63086.0,44.7474,44.8508,44.7005,44.738,63086.0
2021-01-11 14:20:00,47.61,47.64,47.47,47.58,97177.0,44.738,44.7662,44.6065,44.7099,97177.0
2021-01-11 14:30:00,47.56,47.6,47.52,47.53,49707.0,44.6911,44.7286,44.6535,44.6629,49707.0
2021-01-11 14:40:00,47.53,47.54,47.49,47.51,56317.0,44.6629,44.6723,44.6253,44.6441,56317.0
2021-01-11 14:50:00,47.5,47.52,47.43,47.49,65370.0,44.6347,44.6535,44.5689,44.6253,65370.0
2021-01-11 15:00:00,47.5,47.52,47.41,47.46,71322.0,44.6347,44.6535,44.5501,44.5971,71322.0
2021-01-11 15:10:00,47.46,47.54,47.42,47.5,67423.0,44.5971,44.6723,44.5595,44.6347,67423.0
2021-01-11 15:20:00,47.49,47.58,47.4,47.41,180300.0,44.6253,44.7099,44.5407,44.5501,180300.0
2021-01-11 15:30:00,47.41,47.45,47.32,47.34,166762.0,44.5501,44.5877,44.4655,44.4843,166762.0
2021-01-11 15:40:00,47.34,47.44,47.24,47.4,214603.0,44.4843,44.5783,44.3904,44.5407,214603.0
2021-01-11 15:50:00,47.39,47.45,47.34,47.43,481595.0,44.5313,44.5877,44.4843,44.5689,481595.0
2021-01-12 09:30:00,47.7,47.84,47.28,47.48,307731.0,44.8226,44.9542,44.4279,44.6159,307731.0
2021-01-12 09:40:00,47.46,47.67,47.43,47.59,108724.0,44.5971,44.7944,44.5689,44.7192,108724.0
2021-01-12 09:50:00,47.62,47.83,47.54,47.83,197366.0,44.7474,44.9448,44.6723,44.9448,197366.0
2021-01-12 10:00:00,47.82,47.87,47.71,47.83,85010.0,44.9354,44.9824,44.832,44.9448,85010.0
2021-01-12 10:10:00,47.82,47.85,47.64,47.75,95874.0,44.9354,44.9636,44.7662,44.8696,95874.0
2021-01-12 10:20:00,47.76,47.81,47.53,47.57,91622.0,44.879,44.926,44.6629,44.7005,91622.0
2021-01-12 10:30:00,47.57,47.79,47.51,47.78,74471.0,44.7005,44.9072,44.6441,44.8978,74471.0
2021-01-12 10:40:00,47.77,47.84,47.73,47.76,67170.0,44.8884,44.9542,44.8508,44.879,67170.0
2021-01-12 10:50:00,47.77,47.96,47.75,47.91,83223.0,44.8884,45.0669,44.8696,45.0199,83223.0
2021-01-12 11:00:00,47.93,48.06,47.87,48.05,96585.0,45.0387,45.1609,44.9824,45.1515,96585.0
2021-01-12 11:10:00,48.06,48.22,48.03,48.15,145077.0,45.1609,45.3112,45.1327,45.2455,145077.0
2021-01-12 11:20:00,48.13,48.2,48.09,48.1,54700.0,45.2267,45.2925,45.1891,45.1985,54700.0
2021-01-12 11:30:00,48.11,48.2,48.02,48.07,53376.0,45.2079,45.2925,45.1233,45.1703,53376.0
2021-01-12 11:40:00,48.07,48.1,48.01,48.04,49994.0,45.1703,45.1985,45.1139,45.1421,49994.0
2021-01-12 11:50:00,48.04,48.11,47.92,48.06,73938.0,45.1421,45.2079,45.0293,45.1609,73938.0
2021-01-12 12:00:00,48.09,48.11,47.91,47.98,51590.0,45.1891,45.2079,45.0199,45.0857,51590.0
2021-01-12 12:10:00,47.98,48.16,47.89,48.09,81162.0,45.0857,45.2549,45.0012,45.1891,81162.0
2021-01-12 12:20:00,48.12,48.16,48.06,48.14,48564.0,45.2173,45.2549,45.1609,45.2361,48564.0
2021-01-12 12:30:00,48.14,48.16,48.03,48.07,50719.0,45.2361,45.2549,45.1327,45.1703,50719.0
2021-01-12 12:40:00,48.07,48.17,48.01,48.04,144431.0,45.1703,45.2643,45.1139,45.1421,144431.0
2021-01-12 12:50:00,48.03,48.16,48.01,48.11,90127.0,45.1327,45.2549,45.1139,45.2079,90127.0
2021-01-12 13:00:00,48.11,48.18,48.05,48.18,47344.0,45.2079,45.2737,45.1515,45.2737,47344.0
2021-01-12 13:10:00,48.18,48.2,48.09,48.14,49801.0,45.2737,45.2925,45.1891,45.2361,49801.0
2021-01-12 13:20:00,48.13,48.14,47.96,47.99,61966.0,45.2267,45.2361,45.0669,45.0951,61966.0
2021-01-12 13:30:00,47.99,48.15,47.95,48.15,46492.0,45.0951,45.2455,45.0575,45.2455,46492.0
2021-01-12 13:40:00,48.15,48.18,48.12,48.16,54513.0,45.2455,45.2737,45.2173,45.2549,54513.0
2021-01-12 13:50:00,48.15,48.19,48.13,48.18,50696.0,45.2455,45.2831,45.2267,45.2737,50696.0
2021-01-12 14:00:00,48.17,48.28,48.16,48.25,87352.0,45.2643,45.3676,45.2549,45.3394,87352.0
2021-01-12 14:10:00,48.25,48.42,48.25,48.36,242758.0,45.3394,45.4992,45.3394,45.4428,242758.0
2021-01-12 14:20:00,48.36,48.48,48.31,48.38,146377.0,45.4428,45.5556,45.3958,45.4616,146377.0
2021-01-12 14:30:00,48.38,48.46,48.29,48.32,94011.0,45.4616,45.5368,45.377,45.4052,94011.0
2021-01-12 14:40:00,48.34,48.36,48.19,48.31,74105.0,45.424,45.4428,45.2831,45.3958,74105.0
2021-01-12 14:50:00,48.31,48.37,48.21,48.33,116622.0,45.3958,45.4522,45.3018,45.4146,116622.0
2021-01-12 15:00:00,48.33,48.41,48.29,48.34,88714.0,45.4146,45.4898,45.377,45.424,88714.0
2021-01-12 15:10:00,48.34,48.38,48.3,48.34,90611.0,45.424,45.4616,45.3864,45.424,90611.0
2021-01-12 15:20:00,48.33,48.39,48.27,48.27,137269.0,45.4146,45.471,45.3582,45.3582,137269.0
2021-01-12 15:30:00,48.28,48.3,48.09,48.1,144737.0,45.3676,45.3864,45.1891,45.1985,144737.0
2021-01-12 15:40:00,48.09,48.2,48.06,48.19,174460.0,45.1891,45.2925,45.1609,45.2831,174460.0
2021-01-12 15:50:00,48.2,48.21,48.07,48.12,350782.0,45.2925,45.3018,45.1703,45.2173,350782.0
2021-01-13 09:30:00,47.89,48.33,47.82,48.33,305118.0,45.0012,45.4146,44.9354,45.4146,305118.0
2021-01-13 09:40:00,48.34,48.36,47.76,47.77,196519.0,45.424,45.4428,44.879,44.8884,196519.0
2021-01-13 09:50:00,47.77,47.88,47.73,47.85,100118.0,44.8884,44.9918,44.8508,44.9636,100118.0
2021-01-13 10:00:00,47.84,47.93,47.72,47.93,111431.0,44.9542,45.0387,44.8414,45.0387,111431.0
2021-01-13 10:10:00,47.93,47.97,47.86,47.93,98703.0,45.0387,45.0763,44.973,45.0387,98703.0
2021-01-13 10:20:00,47.92,48.12,47.89,48.12,89964.0,45.0293,45.2173,45.0012,45.2173,89964.0
2021-01-13 10:30:00,48.11,48.12,47.88,47.91,160607.0,45.2079,45.2173,44.9918,45.0199,160607.0
2021-01-13 10:40:00,47.91,48.03,47.84,47.87,157462.0,45.0199,45.1327,44.9542,44.9824,157462.0
2021-01-13 10:50:00,47.87,47.95,47.8,47.88,100842.0,44.9824,45.0575,44.9166,44.9918,100842.0
2021-01-13 11:00:00,47.88,47.94,47.68,47.69,73777.0,44.9918,45.0481,44.8038,44.8132,73777.0
2021-01-13 11:10:00,47.69,47.74,47.53,47.54,119372.0,44.8132,44.8602,44.6629,44.6723,119372.0
2021-01-13 11:20:00,47.53,47.65,47.48,47.64,137101.0,44.6629,44.7756,44.6159,44.7662,137101.0
2021-01-13 11:30:00,47.64,47.95,47.63,47.95,108057.0,44.7662,45.0575,44.7568,45.0575,108057.0
2021-01-13 11:40:00,47.94,48.04,47.86,47.87,166510.0,45.0481,45.1421,44.973,44.9824,166510.0
2021-01-13 11:50:00,47.87,47.89,47.76,47.83,82880.0,44.9824,45.0012,44.879,44.9448,82880.0
2021-01-13 12:00:00,47.83,47.83,47.71,47.75,120160.0,44.9448,44.9448,44.832,44.8696,120160.0
2021-01-13 12:10:00,47.74,47.84,47.7,47.82,141510.0,44.8602,44.9542,44.8226,44.9354,141510.0
2021-01-13 12:20:00,47.81,47.99,47.77,47.98,102675.0,44.926,45.0951,44.8884,45.0857,102675.0
2021-01-13 12:30:00,47.98,48.06,47.98,48.04,99235.0,45.0857,45.1609,45.0857,45.1421,99235.0
2021-01-13 12:40:00,48.04,48.15,47.98,48.14,165550.0,45.1421,45.2455,45.0857,45.2361,165550.0
2021-01-13 12:50:00,48.13,48.44,48.12,48.14,195707.0,45.2267,45.518,45.2173,45.2361,195707.0
2021-01-13 13:00:00,48.14,48.14,48.01,48.07,80948.0,45.2361,45.2361,45.1139,45.1703,80948.0
2021-01-13 13:10:00,48.08,48.09,48.01,48.05,65530.0,45.1797,45.1891,45.1139,45.1515,65530.0
2021-01-13 13:20:00,48.04,48.12,48.03,48.08,56569.0,45.1421,45.2173,45.1327,45.1797,56569.0
2021-01-13 13:30:00,48.08,48.11,48.0,48.05,49210.0,45.1797,45.2079,45.1045,45.1515,49210.0
2021-01-13 13:40:00,48.06,48.1,48.0,48.06,34528.0,45.1609,45.1985,45.1045,45.1609,34528.0
2021-01-13 13:50:00,48.08,48.15,48.05,48.08,55410.0,45.1797,45.2455,45.1515,45.1797,55410.0
2021-01-13 14:00:00,48.07,48.21,48.05,48.19,80414.0,45.1703,45.3018,45.1515,45.2831,80414.0
2021-01-13 14:10:00,48.19,48.31,48.17,48.3,89343.0,45.2831,45.3958,45.2643,45.3864,89343.0
2021-01-13 14:20:00,48.3,48.31,48.17,48.24,86963.0,45.3864,45.3958,45.2643,45.33,86963.0
2021-01-13 14:30:00,48.24,48.25,48.17,48.22,62836.0,45.33,45.3394,45.2643,45.3112,62836.0
2021-01-13 14:40:00,48.22,48.27,48.05,48.08,99725.0,45.3112,45.3582,45.1515,45.1797,99725.0
2021-01-13 14:50:00,48.08,48.12,48.03,48.11,51258.0,45.1797,45.2173,45.1327,45.2079,51258.0
2021-01-13 15:00:00,48.11,48.14,48.06,48.11,66178.0,45.2079,45.2361,45.1609,45.2079,66178.0
2021-01-13 15:10:00,48.12,48.18,48.08,48.09,76928.0,45.2173,45.2737,45.1797,45.1891,76928.0
2021-01-13 15:20:00,48.09,48.1,47.99,48.06,151908.0,45.1891,45.1985,45.0951,45.1609,151908.0
2021-01-13 15:30:00,48.07,48.07,47.91,47.99,244904.0,45.1703,45.1703,45.0199,45.0951,244904.0
2021-01-13 15:40:00,47.98,48.03,47.94,48.0,180496.0,45.0857,45.1327,45.0481,45.1045,180496.0
2021-01-13 15:50:00,48.0,48.09,47.91,47.99,537694.0,45.1045,45.1891,45.0199,45.0951,537694.0
2021-01-14 09:30:00,48.65,48.98,48.62,48.95,398128.0,45.7153,46.0254,45.6871,45.9972,398128.0
2021-01-14 09:40:00,48.95,49.01,48.64,48.74,271408.0,45.9972,46.0536,45.7059,45.7999,271408.0
2021-01-14 09:50:00,48.73,48.9,48.7,48.89,143043.0,45.7905,45.9502,45.7623,45.9408,143043.0
2021-01-14 10:00:00,48.87,48.89,48.44,48.53,161430.0,45.922,45.9408,45.518,45.6025,161430.0
2021-01-14 10:10:00,48.53,49.26,48.51,49.09,436045.0,45.6025,46.2885,45.5838,46.1288,436045.0
2021-01-14 10:20:00,49.1,49.24,49.01,49.16,164392.0,46.1382,46.2697,46.0536,46.1945,164392.0
2021-01-14 10:30:00,49.16,49.38,49.04,49.04,425384.0,46.1945,46.4013,46.0818,46.0818,425384.0
2021-01-14 10:40:00,49.05,49.2,48.8,48.85,173454.0,46.0912,46.2321,45.8563,45.9032,173454.0
2021-01-14 10:50:00,48.84,48.96,48.67,48.69,171070.0,45.8938,46.0066,45.7341,45.7529,171070.0
2021-01-14 11:00:00,48.7,48.72,48.51,48.55,120034.0,45.7623,45.7811,45.5838,45.6213,120034.0
2021-01-14 11:10:00,48.54,48.67,48.46,48.63,100102.0,45.6119,45.7341,45.5368,45.6965,100102.0
2021-01-14 11:20:00,48.63,48.74,48.61,48.63,90888.0,45.6965,45.7999,45.6777,45.6965,90888.0
2021-01-14 11:30:00,48.64,48.93,48.63,48.87,132212.0,45.7059,45.9784,45.6965,45.922,132212.0
2021-01-14 11:40:00,48.87,49.13,48.86,49.09,243349.0,45.922,46.1664,45.9126,46.1288,243349.0
2021-01-14 11:50:00,49.1,49.12,48.99,49.05,136971.0,46.1382,46.157,46.0348,46.0912,136971.0
2021-01-14 12:00:00,49.06,49.11,48.99,49.09,122921.0,46.1006,46.1476,46.0348,46.1288,122921.0
2021-01-14 12:10:00,49.08,49.12,49.0,49.01,85026.0,46.1194,46.157,46.0442,46.0536,85026.0
2021-01-14 12:20:00,49.01,49.15,48.98,49.13,93255.0,46.0536,46.1851,46.0254,46.1664,93255.0
2021-01-14 12:30:00,49.13,49.18,49.04,49.11,75698.0,46.1664,46.2133,46.0818,46.1476,75698.0
2021-01-14 12:40:00,49.11,49.15,48.95,48.99,92904.0,46.1476,46.1851,45.9972,46.0348,92904.0
2021-01-14 12:50:00,48.98,49.03,48.91,48.98,63969.0,46.0254,46.0724,45.9596,46.0254,63969.0
2021-01-14 13:00:00,48.97,49.32,48.96,49.3,109897.0,46.016,46.3449,46.0066,46.3261,109897.0
2021-01-14 13:10:00,49.28,49.33,49.13,49.17,85443.0,46.3073,46.3543,46.1664,46.2039,85443.0
2021-01-14 13:20:00,49.15,49.2,49.09,49.14,48961.0,46.1851,46.2321,46.1288,46.1757,48961.0
2021-01-14 13:30:00,49.13,49.31,49.12,49.31,105188.0,46.1664,46.3355,46.157,46.3355,105188.0
2021-01-14 13:40:00,49.31,49.33,49.21,49.22,74597.0,46.3355,46.3543,46.2415,46.2509,74597.0
2021-01-14 13:50:00,49.21,49.35,49.21,49.27,70059.0,46.2415,46.3731,46.2415,46.2979,70059.0
2021-01-14 14:00:00,49.26,49.31,49.24,49.29,53651.0,46.2885,46.3355,46.2697,46.3167,53651.0
2021-01-14 14:10:00,49.3,49.47,49.28,49.3,115030.0,46.3261,46.4858,46.3073,46.3261,115030.0
2021-01-14 14:20:00,49.3,49.31,49.17,49.2,84419.0,46.3261,46.3355,46.2039,46.2321,84419.0
2021-01-14 14:30:00,49.2,49.28,49.2,49.22,56600.0,46.2321,46.3073,46.2321,46.2509,56600.0
2021-01-14 14:40:00,49.22,49.22,48.97,49.03,161228.0,46.2509,46.2509,46.016,46.0724,161228.0
2021-01-14 14:50:00,49.03,49.08,48.96,49.03,154206.0,46.0724,46.1194,46.0066,46.0724,154206.0
2021-01-14 15:00:00,49.03,49.16,49.0,49.01,98576.0,46.0724,46.1945,46.0442,46.0536,98576.0
2021-01-14 15:10:00,49.0,49.04,48.77,48.77,213413.0,46.0442,46.0818,45.8281,45.8281,213413.0
2021-01-14 15:20:00,48.77,48.93,48.75,48.88,114655.0,45.8281,45.9784,45.8093,45.9314,114655.0
2021-01-14 15:30:00,48.88,48.96,48.79,48.8,213684.0,45.9314,46.0066,45.8469,45.8563,213684.0
2021-01-14 15:40:00,48.8,48.82,48.67,48.76,198585.0,45.8563,45.8751,45.7341,45.8187,198585.0
2021-01-14 15:50:00,48.77,48.86,48.71,48.82,486878.0,45.8281,45.9126,45.7717,45.8751,486878.0
2021-01-15 09:30:00,48.58,48.71,48.0,48.19,438624.0,45.6495,45.7717,45.1045,45.2831,438624.0
2021-01-15 09:40:00,48.2,48.2,47.96,47.98,200945.0,45.2925,45.2925,45.0669,45.0857,200945.0
2021-01-15 09:50:00,47.96,48.37,47.93,48.13,167715.0,45.0669,45.4522,45.0387,45.2267,167715.0
2021-01-15 10:00:00,48.15,48.15,47.75,47.81,166698.0,45.2455,45.2455,44.8696,44.926,166698.0
2021-01-15 10:10:00,47.82,47.98,47.67,47.7,108796.0,44.9354,45.0857,44.7944,44.8226,108796.0
2021-01-15 10:20:00,47.67,47.69,47.33,47.69,223413.0,44.7944,44.8132,44.4749,44.8132,223413.0
2021-01-15 10:30:00,47.68,47.79,47.47,47.58,133687.0,44.8038,44.9072,44.6065,44.7099,133687.0
2021-01-15 10:40:00,47.59,47.7,47.46,47.48,120422.0,44.7192,44.8226,44.5971,44.6159,120422.0
2021-01-15 10:50:00,47.49,47.62,47.48,47.53,111472.0,44.6253,44.7474,44.6159,44.6629,111472.0
2021-01-15 11:00:00,47.53,47.61,47.39,47.46,93149.0,44.6629,44.738,44.5313,44.5971,93149.0
2021-01-15 11:10:00,47.46,47.47,47.31,47.44,120576.0,44.5971,44.6065,44.4561,44.5783,120576.0
2021-01-15 11:20:00,47.45,47.57,47.43,47.49,104888.0,44.5877,44.7005,44.5689,44.6253,104888.0
2021-01-15 11:30:00,47.48,47.58,47.45,47.52,106007.0,44.6159,44.7099,44.5877,44.6535,106007.0
2021-01-15 11:40:00,47.55,47.62,47.34,47.35,77771.0,44.6817,44.7474,44.4843,44.4937,77771.0
2021-01-15 11:50:00,47.36,47.39,47.21,47.24,127832.0,44.5031,44.5313,44.3622,44.3904,127832.0
2021-01-15 12:00:00,47.23,47.39,47.2,47.33,81974.0,44.381,44.5313,44.3528,44.4749,81974.0
2021-01-15 12:10:00,47.31,47.32,47.17,47.24,112268.0,44.4561,44.4655,44.3246,44.3904,112268.0
2021-01-15 12:20:00,47.25,47.25,47.14,47.16,115510.0,44.3998,44.3998,44.2964,44.3152,115510.0
2021-01-15 12:30:00,47.15,47.24,47.09,47.14,91551.0,44.3058,44.3904,44.2494,44.2964,91551.0
2021-01-15 12:40:00,47.14,47.32,47.08,47.28,129501.0,44.2964,44.4655,44.24,44.4279,129501.0
2021-01-15 12:50:00,47.29,47.35,47.25,47.33,69368.0,44.4373,44.4937,44.3998,44.4749,69368.0
2021-01-15 13:00:00,47.33,47.36,47.22,47.25,86453.0,44.4749,44.5031,44.3716,44.3998,86453.0
2021-01-15 13:10:00,47.25,47.36,47.22,47.32,66892.0,44.3998,44.5031,44.3716,44.4655,66892.0
2021-01-15 13:20:00,47.33,47.37,47.2,47.23,91153.0,44.4749,44.5125,44.3528,44.381,91153.0
2021-01-15 13:30:00,47.23,47.24,47.12,47.2,83589.0,44.381,44.3904,44.2776,44.3528,83589.0
2021-01-15 13:40:00,47.2,47.27,47.18,47.19,85011.0,44.3528,44.4186,44.334,44.3434,85011.0
2021-01-15 13:50:00,47.18,47.24,47.12,47.21,75686.0,44.334,44.3904,44.2776,44.3622,75686.0
2021-01-15 14:00:00,47.2,47.24,47.12,47.16,81026.0,44.3528,44.3904,44.2776,44.3152,81026.0
2021-01-15 14:10:00,47.15,47.15,46.96,46.96,243578.0,44.3058,44.3058,44.1273,44.1273,243578.0
2021-01-15 14:20:00,46.97,47.1,46.95,47.03,131147.0,44.1366,44.2588,44.1179,44.193,131147.0
2021-01-15 14:30:00,47.03,47.16,47.03,47.11,105095.0,44.193,44.3152,44.193,44.2682,105095.0
2021-01-15 14:40:00,47.1,47.19,47.06,47.19,85334.0,44.2588,44.3434,44.2212,44.3434,85334.0
2021-01-15 14:50:00,47.2,47.2,47.06,47.06,65969.0,44.3528,44.3528,44.2212,44.2212,65969.0
2021-01-15 15:00:00,47.07,47.09,46.96,46.98,95460.0,44.2306,44.2494,44.1273,44.146,95460.0
2021-01-15 15:10:00,46.98,47.13,46.97,47.03,113039.0,44.146,44.287,44.1366,44.193,113039.0
2021-01-15 15:20:00,47.04,47.06,46.95,46.97,103456.0,44.2024,44.2212,44.1179,44.1366,103456.0
2021-01-15 15:30:00,46.97,46.97,46.85,46.86,170790.0,44.1366,44.1366,44.0239,44.0333,170790.0
2021-01-15 15:40:00,46.86,46.94,46.69,46.72,308202.0,44.0333,44.1085,43.8735,43.9017,308202.0
2021-01-15 15:50:00,46.71,46.79,46.64,46.67,712468.0,43.8923,43.9675,43.8266,43.8547,712468.0
2021-01-19 09:30:00,47.2,47.65,47.2,47.51,340329.0,44.3528,44.7756,44.3528,44.6441,340329.0
2021-01-19 09:40:00,47.53,47.62,47.06,47.1,278854.0,44.6629,44.7474,44.2212,44.2588,278854.0
2021-01-19 09:50:00,47.09,47.18,47.0,47.12,119627.0,44.2494,44.334,44.1648,44.2776,119627.0
2021-01-19 10:00:00,47.12,47.18,46.96,47.18,114834.0,44.2776,44.334,44.1273,44.334,114834.0
2021-01-19 10:10:00,47.18,47.21,47.01,47.04,86767.0,44.334,44.3622,44.1742,44.2024,86767.0
2021-01-19 10:20:00,47.04,47.07,46.84,46.95,74506.0,44.2024,44.2306,44.0145,44.1179,74506.0
2021-01-19 10:30:00,46.95,46.99,46.85,46.87,68586.0,44.1179,44.1554,44.0239,44.0427,68586.0
2021-01-19 10:40:00,46.87,47.16,46.83,47.15,131672.0,44.0427,44.3152,44.0051,44.3058,131672.0
2021-01-19 10:50:00,47.18,47.22,47.06,47.09,98706.0,44.334,44.3716,44.2212,44.2494,98706.0
2021-01-19 11:00:00,47.08,47.27,47.05,47.08,134423.0,44.24,44.4186,44.2118,44.24,134423.0
2021-01-19 11:10:00,47.08,47.29,47.08,47.29,87607.0,44.24,44.4373,44.24,44.4373,87607.0
2021-01-19 11:20:00,47.3,47.44,47.25,47.41,75219.0,44.4467,44.5783,44.3998,44.5501,75219.0
2021-01-19 11:30:00,47.41,47.41,47.18,47.29,55087.0,44.5501,44.5501,44.334,44.4373,55087.0
2021-01-19 11:40:00,47.31,47.32,47.17,47.21,52858.0,44.4561,44.4655,44.3246,44.3622,52858.0
2021-01-19 11:50:00,47.21,47.24,47.16,47.18,45894.0,44.3622,44.3904,44.3152,44.334,45894.0
2021-01-19 12:00:00,47.17,47.24,47.12,47.15,62160.0,44.3246,44.3904,44.2776,44.3058,62160.0
2021-01-19 12:10:00,47.15,47.26,47.12,47.26,65141.0,44.3058,44.4092,44.2776,44.4092,65141.0
2021-01-19 12:20:00,47.27,47.32,47.22,47.3,47582.0,44.4186,44.4655,44.3716,44.4467,47582.0
2021-01-19 12:30:00,47.3,47.3,47.11,47.13,65429.0,44.4467,44.4467,44.2682,44.287,65429.0
2021-01-19 12:40:00,47.12,47.2,47.11,47.16,50264.0,44.2776,44.3528,44.2682,44.3152,50264.0
2021-01-19 12:50:00,47.16,47.23,47.13,47.2,50602.0,44.3152,44.381,44.287,44.3528,50602.0
2021-01-19 13:00:00,47.21,47.22,47.16,47.19,36214.0,44.3622,44.3716,44.3152,44.3434,36214.0
2021-01-19 13:10:00,47.18,47.24,47.17,47.18,35719.0,44.334,44.3904,44.3246,44.334,35719.0
2021-01-19 13:20:00,47.19,47.21,47.14,47.18,25419.0,44.3434,44.3622,44.2964,44.334,25419.0
2021-01-19 13:30:00,47.18,47.18,47.1,47.12,53954.0,44.334,44.334,44.2588,44.2776,53954.0
2021-01-19 13:40:00,47.12,47.13,47.08,47.09,31967.0,44.2776,44.287,44.24,44.2494,31967.0
2021-01-19 13:50:00,47.09,47.17,47.09,47.12,54649.0,44.2494,44.3246,44.2494,44.2776,54649.0
2021-01-19 14:00:00,47.13,47.13,47.03,47.06,44748.0,44.287,44.287,44.193,44.2212,44748.0
2021-01-19 14:10:00,47.06,47.06,47.01,47.01,42625.0,44.2212,44.2212,44.1742,44.1742,42625.0
2021-01-19 14:20:00,47.01,47.03,46.91,46.93,62717.0,44.1742,44.193,44.0803,44.0991,62717.0
2021-01-19 14:30:00,46.94,47.02,46.88,46.88,97709.0,44.1085,44.1836,44.0521,44.0521,97709.0
2021-01-19 14:40:00,46.88,46.93,46.76,46.92,109575.0,44.0521,44.0991,43.9393,44.0897,109575.0
2021-01-19 14:50:00,46.93,46.97,46.89,46.96,70153.0,44.0991,44.1366,44.0615,44.1273,70153.0
2021-01-19 15:00:00,46.96,46.99,46.92,46.95,61028.0,44.1273,44.1554,44.0897,44.1179,61028.0
2021-01-19 15:10:00,46.94,47.0,46.89,47.0,127593.0,44.1085,44.1648,44.0615,44.1648,127593.0
2021-01-19 15:20:00,46.99,47.03,46.95,47.03,92509.0,44.1554,44.193,44.1179,44.193,92509.0
2021-01-19 15:30:00,47.04,47.11,47.02,47.05,90331.0,44.2024,44.2682,44.1836,44.2118,90331.0
2021-01-19 15:40:00,47.05,47.12,47.04,47.08,92725.0,44.2118,44.2776,44.2024,44.24,92725.0
2021-01-19 15:50:00,47.08,47.12,46.91,46.91,265130.0,44.24,44.2776,44.0803,44.0803,265130.0
2021-01-20 09:30:00,47.1,47.49,46.89,47.3,325477.0,44.2588,44.6253,44.0615,44.4467,325477.0
2021-01-20 09:40:00,47.33,47.45,47.18,47.43,126166.0,44.4749,44.5877,44.334,44.5689,126166.0
2021-01-20 09:50:00,47.43,47.62,47.28,47.55,152485.0,44.5689,44.7474,44.4279,44.6817,152485.0
2021-01-20 10:00:00,47.56,47.83,47.47,47.7,221847.0,44.6911,44.9448,44.6065,44.8226,221847.0
2021-01-20 10:10:00,47.7,47.74,47.51,47.61,107232.0,44.8226,44.8602,44.6441,44.738,107232.0
2021-01-20 10:20:00,47.62,47.69,47.54,47.61,62240.0,44.7474,44.8132,44.6723,44.738,62240.0
2021-01-20 10:30:00,47.6,47.68,47.57,47.66,54306.0,44.7286,44.8038,44.7005,44.785,54306.0
2021-01-20 10:40:00,47.66,47.73,47.59,47.71,70957.0,44.785,44.8508,44.7192,44.832,70957.0
2021-01-20 10:50:00,47.71,47.73,47.57,47.61,111312.0,44.832,44.8508,44.7005,44.738,111312.0
2021-01-20 11:00:00,47.6,47.68,47.45,47.46,77920.0,44.7286,44.8038,44.5877,44.5971,77920.0
2021-01-20 11:10:00,47.46,47.72,47.43,47.68,161528.0,44.5971,44.8414,44.5689,44.8038,161528.0
2021-01-20 11:20:00,47.68,47.78,47.61,47.77,122137.0,44.8038,44.8978,44.738,44.8884,122137.0
2021-01-20 11:30:00,47.77,47.95,47.75,47.81,154707.0,44.8884,45.0575,44.8696,44.926,154707.0
2021-01-20 11:40:00,47.8,47.83,47.7,47.79,71744.0,44.9166,44.9448,44.8226,44.9072,71744.0
2021-01-20 11:50:00,47.78,47.78,47.65,47.7,78958.0,44.8978,44.8978,44.7756,44.8226,78958.0
2021-01-20 12:00:00,47.7,47.92,47.7,47.9,76077.0,44.8226,45.0293,44.8226,45.0105,76077.0
2021-01-20 12:10:00,47.89,47.9,47.72,47.79,98808.0,45.0012,45.0105,44.8414,44.9072,98808.0
2021-01-20 12:20:00,47.8,47.89,47.79,47.89,83235.0,44.9166,45.0012,44.9072,45.0012,83235.0
2021-01-20 12:30:00,47.89,47.94,47.8,47.84,82137.0,45.0012,45.0481,44.9166,44.9542,82137.0
2021-01-20 12:40:00,47.86,48.06,47.86,48.02,124342.0,44.973,45.1609,44.973,45.1233,124342.0
2021-01-20 12:50:00,48.01,48.2,48.01,48.16,121262.0,45.1139,45.2925,45.1139,45.2549,121262.0
2021-01-20 13:00:00,48.16,48.18,48.09,48.13,85318.0,45.2549,45.2737,45.1891,45.2267,85318.0
2021-01-20 13:10:00,48.14,48.31,48.12,48.28,114496.0,45.2361,45.3958,45.2173,45.3676,114496.0
2021-01-20 13:20:00,48.28,48.29,48.22,48.27,59948.0,45.3676,45.377,45.3112,45.3582,59948.0
2021-01-20 13:30:00,48.27,48.45,48.27,48.41,143191.0,45.3582,45.5274,45.3582,45.4898,143191.0
2021-01-20 13:40:00,48.41,48.44,48.34,48.38,121577.0,45.4898,45.518,45.424,45.4616,121577.0
2021-01-20 13:50:00,48.38,48.4,48.27,48.37,99018.0,45.4616,45.4804,45.3582,45.4522,99018.0
2021-01-20 14:00:00,48.36,48.37,48.16,48.17,132474.0,45.4428,45.4522,45.2549,45.2643,132474.0
2021-01-20 14:10:00,48.18,48.25,48.08,48.22,97673.0,45.2737,45.3394,45.1797,45.3112,97673.0
2021-01-20 14:20:00,48.22,48.23,48.13,48.18,50906.0,45.3112,45.3206,45.2267,45.2737,50906.0
2021-01-20 14:30:00,48.18,48.25,48.17,48.2,47856.0,45.2737,45.3394,45.2643,45.2925,47856.0
2021-01-20 14:40:00,48.21,48.24,48.13,48.22,80298.0,45.3018,45.33,45.2267,45.3112,80298.0
2021-01-20 14:50:00,48.23,48.26,48.14,48.15,69984.0,45.3206,45.3488,45.2361,45.2455,69984.0
2021-01-20 15:00:00,48.14,48.16,48.09,48.12,67846.0,45.2361,45.2549,45.1891,45.2173,67846.0
2021-01-20 15:10:00,48.12,48.18,48.08,48.16,77305.0,45.2173,45.2737,45.1797,45.2549,77305.0
2021-01-20 15:20:00,48.16,48.16,48.02,48.04,79823.0,45.2549,45.2549,45.1233,45.1421,79823.0
2021-01-20 15:30:00,48.03,48.17,47.99,48.16,120713.0,45.1327,45.2643,45.0951,45.2549,120713.0
2021-01-20 15:40:00,48.16,48.18,48.09,48.13,153424.0,45.2549,45.2737,45.1891,45.2267,153424.0
2021-01-20 15:50:00,48.13,48.24,48.1,48.19,368808.0,45.2267,45.33,45.1985,45.2831,368808.0
2021-01-21 09:30:00,47.75,47.94,47.56,47.78,221379.0,44.8696,45.0481,44.6911,44.8978,221379.0
2021-01-21 09:40:00,47.76,47.8,47.12,47.18,398256.0,44.879,44.9166,44.2776,44.334,398256.0
2021-01-21 09:50:00,47.19,47.63,47.18,47.61,203602.0,44.3434,44.7568,44.334,44.738,203602.0
2021-01-21 10:00:00,47.64,47.64,47.39,47.52,125284.0,44.7662,44.7662,44.5313,44.6535,125284.0
2021-01-21 10:10:00,47.51,47.72,47.5,47.69,112239.0,44.6441,44.8414,44.6347,44.8132,112239.0
2021-01-21 10:20:00,47.68,47.69,47.56,47.64,78846.0,44.8038,44.8132,44.6911,44.7662,78846.0
2021-01-21 10:30:00,47.63,47.66,47.52,47.54,51179.0,44.7568,44.785,44.6535,44.6723,51179.0
2021-01-21 10:40:00,47.54,47.63,47.5,47.52,207767.0,44.6723,44.7568,44.6347,44.6535,207767.0
2021-01-21 10:50:00,47.51,47.66,47.42,47.53,212987.0,44.6441,44.785,44.5595,44.6629,212987.0
2021-01-21 11:00:00,47.55,47.63,47.37,47.42,64896.0,44.6817,44.7568,44.5125,44.5595,64896.0
2021-01-21 11:10:00,47.4,47.47,47.34,47.4,69213.0,44.5407,44.6065,44.4843,44.5407,69213.0
2021-01-21 11:20:00,47.4,47.5,47.4,47.45,84167.0,44.5407,44.6347,44.5407,44.5877,84167.0
2021-01-21 11:30:00,47.45,47.52,47.36,47.44,58375.0,44.5877,44.6535,44.5031,44.5783,58375.0
2021-01-21 11:40:00,47.43,47.44,47.31,47.33,33360.0,44.5689,44.5783,44.4561,44.4749,33360.0
2021-01-21 11:50:00,47.34,47.43,47.29,47.37,131226.0,44.4843,44.5689,44.4373,44.5125,131226.0
2021-01-21 12:00:00,47.36,47.46,47.36,47.38,45967.0,44.5031,44.5971,44.5031,44.5219,45967.0
2021-01-21 12:10:00,47.37,47.38,47.2,47.22,113891.0,44.5125,44.5219,44.3528,44.3716,113891.0
2021-01-21 12:20:00,47.23,47.4,47.21,47.38,85340.0,44.381,44.5407,44.3622,44.5219,85340.0
2021-01-21 12:30:00,47.38,47.49,47.33,47.33,91663.0,44.5219,44.6253,44.4749,44.4749,91663.0
2021-01-21 12:40:00,47.34,47.48,47.34,47.48,86722.0,44.4843,44.6159,44.4843,44.6159,86722.0
2021-01-21 12:50:00,47.46,47.53,47.42,47.5,60087.0,44.5971,44.6629,44.5595,44.6347,60087.0
2021-01-21 13:00:00,47.51,47.53,47.48,47.52,30335.0,44.6441,44.6629,44.6159,44.6535,30335.0
2021-01-21 13:10:00,47.51,47.55,47.46,47.5,107553.0,44.6441,44.6817,44.5971,44.6347,107553.0
2021-01-21 13:20:00,47.51,47.58,47.4,47.42,69266.0,44.6441,44.7099,44.5407,44.5595,69266.0
2021-01-21 13:30:00,47.43,47.49,47.38,47.38,40943.0,44.5689,44.6253,44.5219,44.5219,40943.0
2021-01-21 13:40:00,47.39,47.45,47.35,47.41,40933.0,44.5313,44.5877,44.4937,44.5501,40933.0
2021-01-21 13:50:00,47.41,47.49,47.38,47.48,60986.0,44.5501,44.6253,44.5219,44.6159,60986.0
2021-01-21 14:00:00,47.49,47.51,47.38,47.42,113250.0,44.6253,44.6441,44.5219,44.5595,113250.0
2021-01-21 14:10:00,47.43,47.51,47.4,47.51,81475.0,44.5689,44.6441,44.5407,44.6441,81475.0
2021-01-21 14:20:00,47.5,47.56,47.48,47.53,59138.0,44.6347,44.6911,44.6159,44.6629,59138.0
2021-01-21 14:30:00,47.52,47.6,47.44,47.59,66926.0,44.6535,44.7286,44.5783,44.7192,66926.0
2021-01-21 14:40:00,47.59,47.62,47.52,47.6,55678.0,44.7192,44.7474,44.6535,44.7286,55678.0
2021-01-21 14:50:00,47.59,47.77,47.57,47.77,127582.0,44.7192,44.8884,44.7005,44.8884,127582.0
2021-01-21 15:00:00,47.77,47.78,47.67,47.78,98381.0,44.8884,44.8978,44.7944,44.8978,98381.0
2021-01-21 15:10:00,47.77,47.84,47.74,47.77,80274.0,44.8884,44.9542,44.8602,44.8884,80274.0
2021-01-21 15:20:00,47.76,47.78,47.62,47.64,58781.0,44.879,44.8978,44.7474,44.7662,58781.0
2021-01-21 15:30:00,47.64,47.74,47.62,47.72,121889.0,44.7662,44.8602,44.7474,44.8414,121889.0
2021-01-21 15:40:00,47.73,47.79,47.71,47.77,172273.0,44.8508,44.9072,44.832,44.8884,172273.0
2021-01-21 15:50:00,47.77,47.85,47.75,47.79,451374.0,44.8884,44.9636,44.8696,44.9072,451374.0
2021-01-22 09:30:00,47.18,47.53,47.07,47.49,254880.0,44.334,44.6629,44.2306,44.6253,254880.0
2021-01-22 09:40:00,47.48,47.49,47.15,47.37,96095.0,44.6159,44.6253,44.3058,44.5125,96095.0
2021-01-22 09:50:00,47.38,47.41,47.09,47.17,112303.0,44.5219,44.5501,44.2494,44.3246,112303.0
2021-01-22 10:00:00,47.18,47.33,47.17,47.27,107521.0,44.334,44.4749,44.3246,44.4186,107521.0
2021-01-22 10:10:00,47.26,47.42,47.12,47.4,221772.0,44.4092,44.5595,44.2776,44.5407,221772.0
2021-01-22 10:20:00,47.41,47.45,47.3,47.36,204352.0,44.5501,44.5877,44.4467,44.5031,204352.0
2021-01-22 10:30:00,47.36,47.45,47.14,47.2,99176.0,44.5031,44.5877,44.2964,44.3528,99176.0
2021-01-22 10:40:00,47.19,47.31,47.15,47.26,46791.0,44.3434,44.4561,44.3058,44.4092,46791.0
2021-01-22 10:50:00,47.24,47.34,47.22,47.31,38697.0,44.3904,44.4843,44.3716,44.4561,38697.0
2021-01-22 11:00:00,47.33,47.38,47.29,47.34,42188.0,44.4749,44.5219,44.4373,44.4843,42188.0
2021-01-22 11:10:00,47.34,47.34,47.24,47.28,28805.0,44.4843,44.4843,44.3904,44.4279,28805.0
2021-01-22 11:20:00,47.28,47.29,47.2,47.23,55003.0,44.4279,44.4373,44.3528,44.381,55003.0
2021-01-22 11:30:00,47.22,47.36,47.21,47.34,49628.0,44.3716,44.5031,44.3622,44.4843,49628.0
2021-01-22 11:40:00,47.34,47.35,47.26,47.35,56249.0,44.4843,44.4937,44.4092,44.4937,56249.0
2021-01-22 11:50:00,47.34,47.38,47.32,47.36,48862.0,44.4843,44.5219,44.4655,44.5031,48862.0
2021-01-22 12:00:00,47.37,47.38,47.24,47.27,47879.0,44.5125,44.5219,44.3904,44.4186,47879.0
2021-01-22 12:10:00,47.27,47.36,47.26,47.34,56774.0,44.4186,44.5031,44.4092,44.4843,56774.0
2021-01-22 12:20:00,47.35,47.41,47.34,47.38,49402.0,44.4937,44.5501,44.4843,44.5219,49402.0
2021-01-22 12:30:00,47.38,47.63,47.38,47.63,110089.0,44.5219,44.7568,44.5219,44.7568,110089.0
2021-01-22 12:40:00,47.62,47.66,47.53,47.6,65566.0,44.7474,44.785,44.6629,44.7286,65566.0
2021-01-22 12:50:00,47.6,47.75,47.59,47.68,58437.0,44.7286,44.8696,44.7192,44.8038,58437.0
2021-01-22 13:00:00,47.69,47.72,47.55,47.55,60967.0,44.8132,44.8414,44.6817,44.6817,60967.0
2021-01-22 13:10:00,47.55,47.59,47.51,47.51,43029.0,44.6817,44.7192,44.6441,44.6441,43029.0
2021-01-22 13:20:00,47.52,47.58,47.49,47.54,44888.0,44.6535,44.7099,44.6253,44.6723,44888.0
2021-01-22 13:30:00,47.53,47.58,47.43,47.48,43858.0,44.6629,44.7099,44.5689,44.6159,43858.0
2021-01-22 13:40:00,47.49,47.56,47.49,47.5,55940.0,44.6253,44.6911,44.6253,44.6347,55940.0
2021-01-22 13:50:00,47.5,47.57,47.42,47.43,73997.0,44.6347,44.7005,44.5595,44.5689,73997.0
2021-01-22 14:00:00,47.44,47.44,47.29,47.29,66831.0,44.5783,44.5783,44.4373,44.4373,66831.0
2021-01-22 14:10:00,47.29,47.31,47.26,47.27,44772.0,44.4373,44.4561,44.4092,44.4186,44772.0
2021-01-22 14:20:00,47.27,47.34,47.26,47.28,72179.0,44.4186,44.4843,44.4092,44.4279,72179.0
2021-01-22 14:30:00,47.27,47.3,47.25,47.27,53779.0,44.4186,44.4467,44.3998,44.4186,53779.0
2021-01-22 14:40:00,47.27,47.3,47.21,47.25,62723.0,44.4186,44.4467,44.3622,44.3998,62723.0
2021-01-22 14:50:00,47.27,47.28,47.2,47.25,70431.0,44.4186,44.4279,44.3528,44.3998,70431.0
2021-01-22 15:00:00,47.24,47.33,47.23,47.31,94769.0,44.3904,44.4749,44.381,44.4561,94769.0
2021-01-22 15:10:00,47.3,47.33,47.26,47.27,70107.0,44.4467,44.4749,44.4092,44.4186,70107.0
2021-01-22 15:20:00,47.27,47.47,47.23,47.47,156047.0,44.4186,44.6065,44.381,44.6065,156047.0
2021-01-22 15:30:00,47.46,47.55,47.41,47.54,189877.0,44.5971,44.6817,44.5501,44.6723,189877.0
2021-01-22 15:40:00,47.55,47.56,47.39,47.52,167266.0,44.6817,44.6911,44.5313,44.6535,167266.0
2021-01-22 15:50:00,47.52,47.6,47.4,47.4,371925.0,44.6535,44.7286,44.5407,44.5407,371925.0
2021-01-25 09:30:00,47.28,47.34,46.59,46.69,413775.0,44.4279,44.4843,43.7796,43.8735,413775.0
2021-01-25 09:40:00,46.68,46.77,46.55,46.66,148633.0,43.8641,43.9487,43.742,43.8453,148633.0
2021-01-25 09:50:00,46.66,46.67,46.3,46.5,276836.0,43.8453,43.8547,43.5071,43.695,276836.0
2021-01-25 10:00:00,46.49,46.49,46.19,46.22,247640.0,43.6856,43.6856,43.4037,43.4319,247640.0
2021-01-25 10:10:00,46.23,46.49,46.08,46.23,219525.0,43.4413,43.6856,43.3003,43.4413,219525.0
2021-01-25 10:20:00,46.22,46.32,46.06,46.24,210411.0,43.4319,43.5259,43.2815,43.4507,210411.0
2021-01-25 10:30:00,46.24,46.47,46.18,46.31,259116.0,43.4507,43.6668,43.3943,43.5165,259116.0
2021-01-25 10:40:00,46.31,46.32,45.81,45.84,1017025.0,43.5165,43.5259,43.0466,43.0748,1017025.0
2021-01-25 10:50:00,45.83,45.85,45.54,45.55,251266.0,43.0654,43.0842,42.7929,42.8023,251266.0
2021-01-25 11:00:00,45.56,45.61,45.17,45.24,364625.0,42.8117,42.8587,42.4452,42.511,364625.0
2021-01-25 11:10:00,45.23,45.51,45.21,45.5,220249.0,42.5016,42.7647,42.4828,42.7553,220249.0
2021-01-25 11:20:00,45.48,45.51,45.28,45.38,280335.0,42.7365,42.7647,42.5486,42.6426,280335.0
2021-01-25 11:30:00,45.39,45.56,45.27,45.5,154931.0,42.652,42.8117,42.5392,42.7553,154931.0
2021-01-25 11:40:00,45.5,45.7,45.48,45.58,161436.0,42.7553,42.9433,42.7365,42.8305,161436.0
2021-01-25 11:50:00,45.57,45.64,45.47,45.63,136194.0,42.8211,42.8869,42.7271,42.8775,136194.0
2021-01-25 12:00:00,45.62,45.68,45.52,45.55,140636.0,42.8681,42.9245,42.7741,42.8023,140636.0
2021-01-25 12:10:00,45.55,45.61,45.37,45.4,132164.0,42.8023,42.8587,42.6332,42.6614,132164.0
2021-01-25 12:20:00,45.39,45.58,45.37,45.51,152294.0,42.652,42.8305,42.6332,42.7647,152294.0
2021-01-25 12:30:00,45.51,45.77,45.45,45.62,148707.0,42.7647,43.009,42.7083,42.8681,148707.0
2021-01-25 12:40:00,45.62,45.67,45.52,45.61,180473.0,42.8681,42.9151,42.7741,42.8587,180473.0
2021-01-25 12:50:00,45.61,45.61,45.5,45.59,229341.0,42.8587,42.8587,42.7553,42.8399,229341.0
2021-01-25 13:00:00,45.58,45.6,45.45,45.49,184352.0,42.8305,42.8493,42.7083,42.7459,184352.0
2021-01-25 13:10:00,45.49,45.77,45.47,45.69,324573.0,42.7459,43.009,42.7271,42.9339,324573.0
2021-01-25 13:20:00,45.68,45.76,45.52,45.55,307796.0,42.9245,42.9996,42.7741,42.8023,307796.0
2021-01-25 13:30:00,45.55,45.6,45.38,45.59,639910.0,42.8023,42.8493,42.6426,42.8399,639910.0
2021-01-25 13:40:00,45.59,45.68,45.34,45.34,202201.0,42.8399,42.9245,42.605,42.605,202201.0
2021-01-25 13:50:00,45.34,45.41,45.32,45.38,387165.0,42.605,42.6708,42.5862,42.6426,387165.0
2021-01-25 14:00:00,45.38,45.45,45.32,45.35,332825.0,42.6426,42.7083,42.5862,42.6144,332825.0
2021-01-25 14:10:00,45.36,45.4,45.32,45.37,198801.0,42.6238,42.6614,42.5862,42.6332,198801.0
2021-01-25 14:20:00,45.37,45.49,45.35,45.37,240890.0,42.6332,42.7459,42.6144,42.6332,240890.0
2021-01-25 14:30:00,45.38,45.45,45.33,45.36,296939.0,42.6426,42.7083,42.5956,42.6238,296939.0
2021-01-25 14:40:00,45.36,45.45,45.35,45.41,150443.0,42.6238,42.7083,42.6144,42.6708,150443.0
2021-01-25 14:50:00,45.41,45.43,45.25,45.38,258122.0,42.6708,42.6895,42.5204,42.6426,258122.0
2021-01-25 15:00:00,45.37,45.67,45.37,45.66,279155.0,42.6332,42.9151,42.6332,42.9057,279155.0
2021-01-25 15:10:00,45.66,45.83,45.57,45.81,248043.0,42.9057,43.0654,42.8211,43.0466,248043.0
2021-01-25 15:20:00,45.82,45.85,45.52,45.75,313896.0,43.056,43.0842,42.7741,42.9902,313896.0
2021-01-25 15:30:00,45.75,45.78,45.58,45.71,208173.0,42.9902,43.0184,42.8305,42.9527,208173.0
2021-01-25 15:40:00,45.71,45.75,45.52,45.59,463086.0,42.9527,42.9902,42.7741,42.8399,463086.0
2021-01-25 15:50:00,45.59,45.69,45.56,45.62,621172.0,42.8399,42.9339,42.8117,42.8681,621172.0
2021-01-26 09:30:00,45.75,46.19,45.7,45.93,412055.0,42.9902,43.4037,42.9433,43.1594,412055.0
2021-01-26 09:40:00,45.96,46.22,45.88,46.08,217094.0,43.1876,43.4319,43.1124,43.3003,217094.0
2021-01-26 09:50:00,46.06,46.07,45.76,45.76,128968.0,43.2815,43.2909,42.9996,42.9996,128968.0
2021-01-26 10:00:00,45.76,45.79,45.61,45.75,88600.0,42.9996,43.0278,42.8587,42.9902,88600.0
2021-01-26 10:10:00,45.77,45.83,45.6,45.7,111715.0,43.009,43.0654,42.8493,42.9433,111715.0
2021-01-26 10:20:00,45.72,45.82,45.6,45.75,120760.0,42.9621,43.056,42.8493,42.9902,120760.0
2021-01-26 10:30:00,45.74,45.87,45.63,45.86,114128.0,42.9808,43.103,42.8775,43.0936,114128.0
2021-01-26 10:40:00,45.86,46.08,45.82,46.02,86224.0,43.0936,43.3003,43.056,43.244,86224.0
2021-01-26 10:50:00,46.0,46.08,45.81,45.88,84389.0,43.2252,43.3003,43.0466,43.1124,84389.0
2021-01-26 11:00:00,45.88,46.01,45.82,45.86,69027.0,43.1124,43.2346,43.056,43.0936,69027.0
2021-01-26 11:10:00,45.86,46.07,45.83,45.95,63156.0,43.0936,43.2909,43.0654,43.1782,63156.0
2021-01-26 11:20:00,45.95,46.07,45.92,46.0,90063.0,43.1782,43.2909,43.15,43.2252,90063.0
2021-01-26 11:30:00,45.98,46.01,45.86,45.87,34704.0,43.2064,43.2346,43.0936,43.103,34704.0
2021-01-26 11:40:00,45.87,45.91,45.71,45.74,100237.0,43.103,43.1406,42.9527,42.9808,100237.0
2021-01-26 11:50:00,45.75,45.79,45.62,45.63,82982.0,42.9902,43.0278,42.8681,42.8775,82982.0
2021-01-26 12:00:00,45.64,45.78,45.64,45.73,74214.0,42.8869,43.0184,42.8869,42.9714,74214.0
2021-01-26 12:10:00,45.73,45.88,45.73,45.88,66299.0,42.9714,43.1124,42.9714,43.1124,66299.0
2021-01-26 12:20:00,45.88,46.03,45.87,46.0,90267.0,43.1124,43.2534,43.103,43.2252,90267.0
2021-01-26 12:30:00,46.01,46.17,46.0,46.17,73645.0,43.2346,43.3849,43.2252,43.3849,73645.0
2021-01-26 12:40:00,46.16,46.18,46.02,46.08,67124.0,43.3755,43.3943,43.244,43.3003,67124.0
2021-01-26 12:50:00,46.08,46.14,46.01,46.01,53813.0,43.3003,43.3567,43.2346,43.2346,53813.0
2021-01-26 13:00:00,46.01,46.03,45.93,45.99,88424.0,43.2346,43.2534,43.1594,43.2158,88424.0
2021-01-26 13:10:00,45.99,46.09,45.98,46.01,68471.0,43.2158,43.3097,43.2064,43.2346,68471.0
2021-01-26 13:20:00,46.01,46.01,45.81,45.82,74107.0,43.2346,43.2346,43.0466,43.056,74107.0
2021-01-26 13:30:00,45.82,45.84,45.74,45.75,79287.0,43.056,43.0748,42.9808,42.9902,79287.0
2021-01-26 13:40:00,45.75,45.75,45.62,45.69,480348.0,42.9902,42.9902,42.8681,42.9339,480348.0
2021-01-26 13:50:00,45.69,45.8,45.68,45.72,75699.0,42.9339,43.0372,42.9245,42.9621,75699.0
2021-01-26 14:00:00,45.72,45.84,45.7,45.79,71377.0,42.9621,43.0748,42.9433,43.0278,71377.0
2021-01-26 14:10:00,45.79,46.04,45.78,46.02,94128.0,43.0278,43.2627,43.0184,43.244,94128.0
2021-01-26 14:20:00,46.01,46.05,45.85,45.89,76151.0,43.2346,43.2721,43.0842,43.1218,76151.0
2021-01-26 14:30:00,45.89,45.9,45.69,45.79,73222.0,43.1218,43.1312,42.9339,43.0278,73222.0
2021-01-26 14:40:00,45.79,45.82,45.7,45.78,54633.0,43.0278,43.056,42.9433,43.0184,54633.0
2021-01-26 14:50:00,45.78,45.82,45.74,45.81,71495.0,43.0184,43.056,42.9808,43.0466,71495.0
2021-01-26 15:00:00,45.81,45.83,45.73,45.75,64498.0,43.0466,43.0654,42.9714,42.9902,64498.0
2021-01-26 15:10:00,45.75,45.79,45.71,45.76,61502.0,42.9902,43.0278,42.9527,42.9996,61502.0
2021-01-26 15:20:00,45.76,45.82,45.72,45.82,109914.0,42.9996,43.056,42.9621,43.056,109914.0
2021-01-26 15:30:00,45.82,45.84,45.67,45.7,131891.0,43.056,43.0748,42.9151,42.9433,131891.0
2021-01-26 15:40:00,45.71,45.93,45.68,45.86,173149.0,42.9527,43.1594,42.9245,43.0936,173149.0
2021-01-26 15:50:00,45.86,45.93,45.78,45.78,392751.0,43.0936,43.1594,43.0184,43.0184,392751.0
2021-01-27 09:30:00,45.25,45.25,44.61,44.99,821341.0,42.5204,42.5204,41.919,42.2761,821341.0
2021-01-27 09:40:00,44.97,44.97,44.6,44.6,445673.0,42.2573,42.2573,41.9096,41.9096,445673.0
2021-01-27 09:50:00,44.6,44.63,44.06,44.24,585872.0,41.9096,41.9378,41.4022,41.5713,585872.0
2021-01-27 10:00:00,44.22,44.76,44.16,44.63,302588.0,41.5525,42.06,41.4962,41.9378,302588.0
2021-01-27 10:10:00,44.61,44.84,44.5,44.83,164461.0,41.919,42.1351,41.8156,42.1257,164461.0
2021-01-27 10:20:00,44.83,45.6,44.82,45.4,297596.0,42.1257,42.8493,42.1163,42.6614,297596.0
2021-01-27 10:30:00,45.41,45.53,45.12,45.12,280213.0,42.6708,42.7835,42.3982,42.3982,280213.0
2021-01-27 10:40:00,45.14,45.45,45.06,45.26,192926.0,42.417,42.7083,42.3419,42.5298,192926.0
2021-01-27 10:50:00,45.26,45.26,44.99,45.08,187399.0,42.5298,42.5298,42.2761,42.3607,187399.0
2021-01-27 11:00:00,45.09,45.23,45.04,45.21,187975.0,42.3701,42.5016,42.3231,42.4828,187975.0
2021-01-27 11:10:00,45.19,45.21,45.06,45.13,249302.0,42.464,42.4828,42.3419,42.4076,249302.0
2021-01-27 11:20:00,45.14,45.7,45.14,45.43,259263.0,42.417,42.9433,42.417,42.6895,259263.0
2021-01-27 11:30:00,45.43,45.53,45.35,45.53,122709.0,42.6895,42.7835,42.6144,42.7835,122709.0
2021-01-27 11:40:00,45.51,45.6,45.35,45.48,209550.0,42.7647,42.8493,42.6144,42.7365,209550.0
2021-01-27 11:50:00,45.47,45.49,45.15,45.2,218625.0,42.7271,42.7459,42.4264,42.4734,218625.0
2021-01-27 12:00:00,45.2,45.25,45.09,45.2,116550.0,42.4734,42.5204,42.3701,42.4734,116550.0
2021-01-27 12:10:00,45.19,45.32,45.18,45.31,59777.0,42.464,42.5862,42.4546,42.5768,59777.0
2021-01-27 12:20:00,45.3,45.33,45.06,45.07,54919.0,42.5674,42.5956,42.3419,42.3513,54919.0
2021-01-27 12:30:00,45.06,45.09,44.91,45.02,75397.0,42.3419,42.3701,42.2009,42.3043,75397.0
2021-01-27 12:40:00,45.03,45.18,45.03,45.11,59922.0,42.3137,42.4546,42.3137,42.3888,59922.0
2021-01-27 12:50:00,45.09,45.15,45.04,45.11,51459.0,42.3701,42.4264,42.3231,42.3888,51459.0
2021-01-27 13:00:00,45.11,45.23,45.07,45.08,52909.0,42.3888,42.5016,42.3513,42.3607,52909.0
2021-01-27 13:10:00,45.09,45.14,44.91,45.12,97018.0,42.3701,42.417,42.2009,42.3982,97018.0
2021-01-27 13:20:00,45.13,45.33,45.1,45.28,86558.0,42.4076,42.5956,42.3795,42.5486,86558.0
2021-01-27 13:30:00,45.27,45.32,45.22,45.22,90140.0,42.5392,42.5862,42.4922,42.4922,90140.0
2021-01-27 13:40:00,45.21,45.24,45.13,45.16,67440.0,42.4828,42.511,42.4076,42.4358,67440.0
2021-01-27 13:50:00,45.16,45.2,45.05,45.07,84790.0,42.4358,42.4734,42.3325,42.3513,84790.0
2021-01-27 14:00:00,45.07,45.13,44.86,44.91,98049.0,42.3513,42.4076,42.1539,42.2009,98049.0
2021-01-27 14:10:00,44.93,44.94,44.51,44.52,146028.0,42.2197,42.2291,41.825,41.8344,146028.0
2021-01-27 14:20:00,44.52,44.56,44.31,44.33,249912.0,41.8344,41.872,41.6371,41.6559,249912.0
2021-01-27 14:30:00,44.33,44.39,44.17,44.23,185514.0,41.6559,41.7123,41.5056,41.5619,185514.0
2021-01-27 14:40:00,44.23,44.34,44.07,44.09,168874.0,41.5619,41.6653,41.4116,41.4304,168874.0
2021-01-27 14:50:00,44.1,44.2,43.95,43.98,292123.0,41.4398,41.5337,41.2988,41.327,292123.0
2021-01-27 15:00:00,43.98,44.1,43.91,44.06,181864.0,41.327,41.4398,41.2612,41.4022,181864.0
2021-01-27 15:10:00,44.07,44.37,44.07,44.22,224853.0,41.4116,41.6935,41.4116,41.5525,224853.0
2021-01-27 15:20:00,44.22,44.25,43.99,44.06,204344.0,41.5525,41.5807,41.3364,41.4022,204344.0
2021-01-27 15:30:00,44.07,44.14,43.91,43.93,350158.0,41.4116,41.4774,41.2612,41.28,350158.0
2021-01-27 15:40:00,43.92,44.13,43.87,44.02,310862.0,41.2706,41.468,41.2236,41.3646,310862.0
2021-01-27 15:50:00,44.01,44.39,43.99,44.17,626219.0,41.3552,41.7123,41.3364,41.5056,626219.0
2021-01-28 09:30:00,45.16,45.52,45.0,45.48,1078226.0,42.4358,42.7741,42.2855,42.7365,1078226.0
2021-01-28 09:40:00,45.51,46.0,45.26,45.47,524205.0,42.7647,43.2252,42.5298,42.7271,524205.0
2021-01-28 09:50:00,45.47,46.25,45.36,45.65,639704.0,42.7271,43.4601,42.6238,42.8963,639704.0
2021-01-28 10:00:00,45.66,45.68,44.34,44.59,596348.0,42.9057,42.9245,41.6653,41.9002,596348.0
2021-01-28 10:10:00,44.51,44.79,44.51,44.61,336812.0,41.825,42.0882,41.825,41.919,336812.0
2021-01-28 10:20:00,44.65,45.0,44.55,44.81,338426.0,41.9566,42.2855,41.8626,42.1069,338426.0
2021-01-28 10:30:00,44.85,45.1,44.66,44.75,422560.0,42.1445,42.3795,41.966,42.0506,422560.0
2021-01-28 10:40:00,44.72,44.93,44.52,44.7,316047.0,42.0224,42.2197,41.8344,42.0036,316047.0
2021-01-28 10:50:00,44.7,44.83,44.33,44.58,434545.0,42.0036,42.1257,41.6559,41.8908,434545.0
2021-01-28 11:00:00,44.58,44.78,44.46,44.73,207002.0,41.8908,42.0788,41.7781,42.0318,207002.0
2021-01-28 11:10:00,44.71,44.88,44.42,44.47,268513.0,42.013,42.1727,41.7405,41.7875,268513.0
2021-01-28 11:20:00,44.48,45.03,44.38,44.88,320915.0,41.7969,42.3137,41.7029,42.1727,320915.0
2021-01-28 11:30:00,44.9,44.93,44.48,44.53,156154.0,42.1915,42.2197,41.7969,41.8438,156154.0
2021-01-28 11:40:00,44.56,44.8,44.4,44.76,153405.0,41.872,42.0975,41.7217,42.06,153405.0
2021-01-28 11:50:00,44.74,44.76,44.47,44.57,163186.0,42.0412,42.06,41.7875,41.8814,163186.0
2021-01-28 12:00:00,44.59,44.81,44.52,44.67,187737.0,41.9002,42.1069,41.8344,41.9754,187737.0
2021-01-28 12:10:00,44.66,45.0,44.66,44.96,219330.0,41.966,42.2855,41.966,42.2479,219330.0
2021-01-28 12:20:00,44.96,45.01,44.73,44.87,100650.0,42.2479,42.2949,42.0318,42.1633,100650.0
2021-01-28 12:30:00,44.87,44.9,44.52,44.57,87342.0,42.1633,42.1915,41.8344,41.8814,87342.0
2021-01-28 12:40:00,44.57,45.03,44.55,45.03,180033.0,41.8814,42.3137,41.8626,42.3137,180033.0
2021-01-28 12:50:00,45.03,45.31,44.91,45.19,232956.0,42.3137,42.5768,42.2009,42.464,232956.0
2021-01-28 13:00:00,45.21,45.24,44.72,44.78,175724.0,42.4828,42.511,42.0224,42.0788,175724.0
2021-01-28 13:10:00,44.76,44.77,44.52,44.72,136336.0,42.06,42.0694,41.8344,42.0224,136336.0
2021-01-28 13:20:00,44.71,44.86,44.67,44.82,76594.0,42.013,42.1539,41.9754,42.1163,76594.0
2021-01-28 13:30:00,44.84,45.04,44.76,45.0,77387.0,42.1351,42.3231,42.06,42.2855,77387.0
2021-01-28 13:40:00,45.01,45.05,44.89,44.9,137869.0,42.2949,42.3325,42.1821,42.1915,137869.0
2021-01-28 13:50:00,44.9,44.99,44.83,44.86,103547.0,42.1915,42.2761,42.1257,42.1539,103547.0
2021-01-28 14:00:00,44.87,44.88,44.76,44.86,120273.0,42.1633,42.1727,42.06,42.1539,120273.0
2021-01-28 14:10:00,44.86,44.88,44.65,44.71,127846.0,42.1539,42.1727,41.9566,42.013,127846.0
2021-01-28 14:20:00,44.71,44.85,44.71,44.72,69532.0,42.013,42.1445,42.013,42.0224,69532.0
2021-01-28 14:30:00,44.74,44.78,44.57,44.69,112202.0,42.0412,42.0788,41.8814,41.9942,112202.0
2021-01-28 14:40:00,44.7,44.77,44.59,44.7,92724.0,42.0036,42.0694,41.9002,42.0036,92724.0
2021-01-28 14:50:00,44.67,44.8,44.58,44.79,145805.0,41.9754,42.0975,41.8908,42.0882,145805.0
2021-01-28 15:00:00,44.78,44.8,44.67,44.68,84432.0,42.0788,42.0975,41.9754,41.9848,84432.0
2021-01-28 15:10:00,44.68,44.68,44.57,44.63,90946.0,41.9848,41.9848,41.8814,41.9378,90946.0
2021-01-28 15:20:00,44.62,44.64,44.47,44.48,193458.0,41.9284,41.9472,41.7875,41.7969,193458.0
2021-01-28 15:30:00,44.48,44.69,44.47,44.68,284912.0,41.7969,41.9942,41.7875,41.9848,284912.0
2021-01-28 15:40:00,44.68,44.8,44.56,44.78,246527.0,41.9848,42.0975,41.872,42.0788,246527.0
2021-01-28 15:50:00,44.78,44.8,44.54,44.59,446966.0,42.0788,42.0975,41.8532,41.9002,446966.0
2021-01-29 09:30:00,44.37,44.62,43.83,43.91,388645.0,41.6935,41.9284,41.1861,41.2612,388645.0
2021-01-29 09:40:00,43.87,44.18,43.71,44.03,250038.0,41.2236,41.5149,41.0733,41.374,250038.0
2021-01-29 09:50:00,44.01,44.36,43.92,44.08,286626.0,41.3552,41.6841,41.2706,41.421,286626.0
2021-01-29 10:00:00,44.08,44.52,43.91,44.49,152905.0,41.421,41.8344,41.2612,41.8062,152905.0
2021-01-29 10:10:00,44.49,44.7,44.38,44.58,158807.0,41.8062,42.0036,41.7029,41.8908,158807.0
2021-01-29 10:20:00,44.58,44.75,44.51,44.52,121749.0,41.8908,42.0506,41.825,41.8344,121749.0
2021-01-29 10:30:00,44.52,44.65,44.41,44.51,120735.0,41.8344,41.9566,41.7311,41.825,120735.0
2021-01-29 10:40:00,44.51,44.66,44.44,44.63,186942.0,41.825,41.966,41.7593,41.9378,186942.0
2021-01-29 10:50:00,44.63,44.95,44.63,44.85,142603.0,41.9378,42.2385,41.9378,42.1445,142603.0
2021-01-29 11:00:00,44.85,44.93,44.72,44.85,219521.0,42.1445,42.2197,42.0224,42.1445,219521.0
2021-01-29 11:10:00,44.83,44.85,44.65,44.7,136413.0,42.1257,42.1445,41.9566,42.0036,136413.0
2021-01-29 11:20:00,44.7,44.79,44.62,44.63,105254.0,42.0036,42.0882,41.9284,41.9378,105254.0
2021-01-29 11:30:00,44.61,44.66,44.28,44.38,208245.0,41.919,41.966,41.6089,41.7029,208245.0
2021-01-29 11:40:00,44.39,44.66,44.38,44.62,139881.0,41.7123,41.966,41.7029,41.9284,139881.0
2021-01-29 11:50:00,44.61,44.66,44.57,44.64,134552.0,41.919,41.966,41.8814,41.9472,134552.0
2021-01-29 12:00:00,44.64,44.73,44.6,44.68,110406.0,41.9472,42.0318,41.9096,41.9848,110406.0
2021-01-29 12:10:00,44.68,44.73,44.41,44.42,141587.0,41.9848,42.0318,41.7311,41.7405,141587.0
2021-01-29 12:20:00,44.43,44.51,44.3,44.44,145527.0,41.7499,41.825,41.6277,41.7593,145527.0
2021-01-29 12:30:00,44.44,44.47,44.21,44.24,123023.0,41.7593,41.7875,41.5431,41.5713,123023.0
2021-01-29 12:40:00,44.24,44.27,43.79,43.83,394129.0,41.5713,41.5995,41.1485,41.1861,394129.0
2021-01-29 12:50:00,43.85,44.1,43.78,43.86,168582.0,41.2049,41.4398,41.1391,41.2143,168582.0
2021-01-29 13:00:00,43.84,44.13,43.82,44.1,146183.0,41.1955,41.468,41.1767,41.4398,146183.0
2021-01-29 13:10:00,44.1,44.1,43.77,43.82,128663.0,41.4398,41.4398,41.1297,41.1767,128663.0
2021-01-29 13:20:00,43.82,44.22,43.79,44.2,109124.0,41.1767,41.5525,41.1485,41.5337,109124.0
2021-01-29 13:30:00,44.18,44.19,43.96,44.05,114434.0,41.5149,41.5243,41.3082,41.3928,114434.0
2021-01-29 13:40:00,44.03,44.13,43.83,43.84,124073.0,41.374,41.468,41.1861,41.1955,124073.0
2021-01-29 13:50:00,43.85,43.93,43.82,43.84,107962.0,41.2049,41.28,41.1767,41.1955,107962.0
2021-01-29 14:00:00,43.83,44.22,43.82,44.21,120322.0,41.1861,41.5525,41.1767,41.5431,120322.0
2021-01-29 14:10:00,44.19,44.28,44.15,44.22,124086.0,41.5243,41.6089,41.4868,41.5525,124086.0
2021-01-29 14:20:00,44.22,44.25,44.04,44.11,112775.0,41.5525,41.5807,41.3834,41.4492,112775.0
2021-01-29 14:30:00,44.11,44.28,43.96,44.27,134383.0,41.4492,41.6089,41.3082,41.5995,134383.0
2021-01-29 14:40:00,44.26,44.32,44.1,44.27,131988.0,41.5901,41.6465,41.4398,41.5995,131988.0
2021-01-29 14:50:00,44.27,44.38,44.11,44.28,124579.0,41.5995,41.7029,41.4492,41.6089,124579.0
2021-01-29 15:00:00,44.28,44.46,44.26,44.41,158021.0,41.6089,41.7781,41.5901,41.7311,158021.0
2021-01-29 15:10:00,44.42,44.56,44.4,44.44,145434.0,41.7405,41.872,41.7217,41.7593,145434.0
2021-01-29 15:20:00,44.44,44.5,44.32,44.36,112779.0,41.7593,41.8156,41.6465,41.6841,112779.0
2021-01-29 15:30:00,44.35,44.47,44.27,44.28,246510.0,41.6747,41.7875,41.5995,41.6089,246510.0
2021-01-29 15:40:00,44.28,44.29,44.05,44.11,298710.0,41.6089,41.6183,41.3928,41.4492,298710.0
2021-01-29 15:50:00,44.12,44.37,43.94,43.94,642276.0,41.4586,41.6935,41.2894,41.2894,642276.0
2021-02-01 09:30:00,44.34,44.65,44.09,44.48,318255.0,41.6653,41.9566,41.4304,41.7969,318255.0
2021-02-01 09:40:00,44.5,44.88,44.45,44.56,308724.0,41.8156,42.1727,41.7687,41.872,308724.0
2021-02-01 09:50:00,44.55,44.78,44.49,44.65,163806.0,41.8626,42.0788,41.8062,41.9566,163806.0
2021-02-01 10:00:00,44.64,44.77,44.47,44.57,119231.0,41.9472,42.0694,41.7875,41.8814,119231.0
2021-02-01 10:10:00,44.58,44.82,44.49,44.8,115117.0,41.8908,42.1163,41.8062,42.0975,115117.0
2021-02-01 10:20:00,44.79,44.91,44.75,44.76,73252.0,42.0882,42.2009,42.0506,42.06,73252.0
2021-02-01 10:30:00,44.76,44.89,44.67,44.74,78580.0,42.06,42.1821,41.9754,42.0412,78580.0
2021-02-01 10:40:00,44.74,45.12,44.72,44.97,227931.0,42.0412,42.3982,42.0224,42.2573,227931.0
2021-02-01 10:50:00,44.97,44.99,44.63,44.73,109553.0,42.2573,42.2761,41.9378,42.0318,109553.0
2021-02-01 11:00:00,44.73,44.79,44.59,44.69,113413.0,42.0318,42.0882,41.9002,41.9942,113413.0
2021-02-01 11:10:00,44.68,44.73,44.61,44.67,71774.0,41.9848,42.0318,41.919,41.9754,71774.0
2021-02-01 11:20:00,44.68,44.85,44.65,44.81,67810.0,41.9848,42.1445,41.9566,42.1069,67810.0
2021-02-01 11:30:00,44.84,44.92,44.77,44.9,76756.0,42.1351,42.2103,42.0694,42.1915,76756.0
2021-02-01 11:40:00,44.9,45.0,44.89,44.91,135989.0,42.1915,42.2855,42.1821,42.2009,135989.0
2021-02-01 11:50:00,44.91,44.92,44.59,44.59,125582.0,42.2009,42.2103,41.9002,41.9002,125582.0
2021-02-01 12:00:00,44.6,44.74,44.47,44.69,125186.0,41.9096,42.0412,41.7875,41.9942,125186.0
2021-02-01 12:10:00,44.68,44.77,44.62,44.69,74676.0,41.9848,42.0694,41.9284,41.9942,74676.0
2021-02-01 12:20:00,44.71,44.85,44.7,44.84,65008.0,42.013,42.1445,42.0036,42.1351,65008.0
2021-02-01 12:30:00,44.84,44.91,44.78,44.8,62014.0,42.1351,42.2009,42.0788,42.0975,62014.0
2021-02-01 12:40:00,44.8,44.92,44.8,44.85,70882.0,42.0975,42.2103,42.0975,42.1445,70882.0
2021-02-01 12:50:00,44.84,44.9,44.81,44.89,43646.0,42.1351,42.1915,42.1069,42.1821,43646.0
2021-02-01 13:00:00,44.88,44.9,44.77,44.8,50290.0,42.1727,42.1915,42.0694,42.0975,50290.0
2021-02-01 13:10:00,44.81,44.88,44.77,44.78,32225.0,42.1069,42.1727,42.0694,42.0788,32225.0
2021-02-01 13:20:00,44.78,44.85,44.77,44.83,44645.0,42.0788,42.1445,42.0694,42.1257,44645.0
2021-02-01 13:30:00,44.84,44.91,44.82,44.84,52639.0,42.1351,42.2009,42.1163,42.1351,52639.0
2021-02-01 13:40:00,44.85,44.91,44.82,44.86,44316.0,42.1445,42.2009,42.1163,42.1539,44316.0
2021-02-01 13:50:00,44.87,44.95,44.85,44.94,58720.0,42.1633,42.2385,42.1445,42.2291,58720.0
2021-02-01 14:00:00,44.94,45.07,44.89,45.04,124400.0,42.2291,42.3513,42.1821,42.3231,124400.0
2021-02-01 14:10:00,45.04,45.09,44.97,44.99,149047.0,42.3231,42.3701,42.2573,42.2761,149047.0
2021-02-01 14:20:00,45.0,45.07,44.95,45.06,67640.0,42.2855,42.3513,42.2385,42.3419,67640.0
2021-02-01 14:30:00,45.05,45.09,45.03,45.07,59655.0,42.3325,42.3701,42.3137,42.3513,59655.0
2021-02-01 14:40:00,45.08,45.15,45.05,45.14,115778.0,42.3607,42.4264,42.3325,42.417,115778.0
2021-02-01 14:50:00,45.14,45.15,45.07,45.12,70487.0,42.417,42.4264,42.3513,42.3982,70487.0
2021-02-01 15:00:00,45.13,45.19,45.11,45.15,50521.0,42.4076,42.464,42.3888,42.4264,50521.0
2021-02-01 15:10:00,45.16,45.16,45.04,45.11,88449.0,42.4358,42.4358,42.3231,42.3888,88449.0
2021-02-01 15:20:00,45.1,45.14,45.03,45.05,69885.0,42.3795,42.417,42.3137,42.3325,69885.0
2021-02-01 15:30:00,45.04,45.06,44.95,44.98,102042.0,42.3231,42.3419,42.2385,42.2667,102042.0
2021-02-01 15:40:00,44.97,45.04,44.93,44.95,163569.0,42.2573,42.3231,42.2197,42.2385,163569.0
2021-02-01 15:50:00,44.94,45.01,44.78,44.78,625739.0,42.2291,42.2949,42.0788,42.0788,625739.0
2021-02-02 09:30:00,45.6,46.07,45.42,45.93,560831.0,42.8493,43.2909,42.6801,43.1594,560831.0
2021-02-02 09:40:00,45.92,46.18,45.72,46.04,310236.0,43.15,43.3943,42.9621,43.2627,310236.0
2021-02-02 09:50:00,46.04,46.11,45.87,45.87,202389.0,43.2627,43.3285,43.103,43.103,202389.0
2021-02-02 10:00:00,45.87,46.09,45.83,46.01,166183.0,43.103,43.3097,43.0654,43.2346,166183.0
2021-02-02 10:10:00,46.02,46.13,45.78,45.89,169937.0,43.244,43.3473,43.0184,43.1218,169937.0
2021-02-02 10:20:00,45.9,45.9,45.67,45.67,124731.0,43.1312,43.1312,42.9151,42.9151,124731.0
2021-02-02 10:30:00,45.69,45.73,45.54,45.58,123989.0,42.9339,42.9714,42.7929,42.8305,123989.0
2021-02-02 10:40:00,45.58,45.75,45.58,45.7,75008.0,42.8305,42.9902,42.8305,42.9433,75008.0
2021-02-02 10:50:00,45.71,45.83,45.71,45.79,112760.0,42.9527,43.0654,42.9527,43.0278,112760.0
2021-02-02 11:00:00,45.78,45.89,45.61,45.73,75521.0,43.0184,43.1218,42.8587,42.9714,75521.0
2021-02-02 11:10:00,45.72,45.91,45.71,45.9,85268.0,42.9621,43.1406,42.9527,43.1312,85268.0
2021-02-02 11:20:00,45.9,45.92,45.7,45.73,75837.0,43.1312,43.15,42.9433,42.9714,75837.0
2021-02-02 11:30:00,45.72,45.75,45.61,45.62,74379.0,42.9621,42.9902,42.8587,42.8681,74379.0
2021-02-02 11:40:00,45.62,45.62,45.42,45.47,132480.0,42.8681,42.8681,42.6801,42.7271,132480.0
2021-02-02 11:50:00,45.47,45.52,45.37,45.45,102202.0,42.7271,42.7741,42.6332,42.7083,102202.0
2021-02-02 12:00:00,45.45,45.59,45.42,45.49,91585.0,42.7083,42.8399,42.6801,42.7459,91585.0
2021-02-02 12:10:00,45.5,45.63,45.48,45.57,91562.0,42.7553,42.8775,42.7365,42.8211,91562.0
2021-02-02 12:20:00,45.56,45.64,45.52,45.54,112965.0,42.8117,42.8869,42.7741,42.7929,112965.0
2021-02-02 12:30:00,45.54,45.56,45.4,45.43,95985.0,42.7929,42.8117,42.6614,42.6895,95985.0
2021-02-02 12:40:00,45.43,45.52,45.38,45.48,212809.0,42.6895,42.7741,42.6426,42.7365,212809.0
2021-02-02 12:50:00,45.5,45.51,45.42,45.47,65549.0,42.7553,42.7647,42.6801,42.7271,65549.0
2021-02-02 13:00:00,45.47,45.49,45.41,45.45,62145.0,42.7271,42.7459,42.6708,42.7083,62145.0
2021-02-02 13:10:00,45.45,45.48,45.41,45.44,81643.0,42.7083,42.7365,42.6708,42.6989,81643.0
2021-02-02 13:20:00,45.44,45.55,45.35,45.52,92552.0,42.6989,42.8023,42.6144,42.7741,92552.0
2021-02-02 13:30:00,45.53,45.54,45.39,45.43,64058.0,42.7835,42.7929,42.652,42.6895,64058.0
2021-02-02 13:40:00,45.44,45.5,45.43,45.48,55769.0,42.6989,42.7553,42.6895,42.7365,55769.0
2021-02-02 13:50:00,45.48,45.49,45.36,45.43,88602.0,42.7365,42.7459,42.6238,42.6895,88602.0
2021-02-02 14:00:00,45.43,45.53,45.41,45.53,120666.0,42.6895,42.7835,42.6708,42.7835,120666.0
2021-02-02 14:10:00,45.52,45.6,45.51,45.56,77256.0,42.7741,42.8493,42.7647,42.8117,77256.0
2021-02-02 14:20:00,45.56,45.6,45.48,45.57,74021.0,42.8117,42.8493,42.7365,42.8211,74021.0
2021-02-02 14:30:00,45.56,45.58,45.5,45.51,56211.0,42.8117,42.8305,42.7553,42.7647,56211.0
2021-02-02 14:40:00,45.5,45.53,45.49,45.51,62779.0,42.7553,42.7835,42.7459,42.7647,62779.0
2021-02-02 14:50:00,45.51,45.69,45.46,45.67,158588.0,42.7647,42.9339,42.7177,42.9151,158588.0
2021-02-02 15:00:00,45.66,45.74,45.64,45.7,94567.0,42.9057,42.9808,42.8869,42.9433,94567.0
2021-02-02 15:10:00,45.7,45.7,45.6,45.65,71393.0,42.9433,42.9433,42.8493,42.8963,71393.0
2021-02-02 15:20:00,45.64,45.65,45.6,45.63,63879.0,42.8869,42.8963,42.8493,42.8775,63879.0
2021-02-02 15:30:00,45.62,45.65,45.58,45.62,86977.0,42.8681,42.8963,42.8305,42.8681,86977.0
2021-02-02 15:40:00,45.62,45.75,45.6,45.7,134045.0,42.8681,42.9902,42.8493,42.9433,134045.0
2021-02-02 15:50:00,45.7,45.81,45.61,45.62,336172.0,42.9433,43.0466,42.8587,42.8681,336172.0
2021-02-03 09:30:00,45.6,46.28,45.49,46.27,407804.0,42.8493,43.4883,42.7459,43.4789,407804.0
2021-02-03 09:40:00,46.25,46.83,46.13,46.81,429052.0,43.4601,44.0051,43.3473,43.9863,429052.0
2021-02-03 09:50:00,46.8,46.87,46.61,46.67,320550.0,43.9769,44.0427,43.7984,43.8547,320550.0
2021-02-03 10:00:00,46.66,46.69,46.41,46.45,128581.0,43.8453,43.8735,43.6104,43.648,128581.0
2021-02-03 10:10:00,46.45,46.53,46.28,46.31,133693.0,43.648,43.7232,43.4883,43.5165,133693.0
2021-02-03 10:20:00,46.32,46.35,45.99,46.0,146934.0,43.5259,43.554,43.2158,43.2252,146934.0
2021-02-03 10:30:00,46.0,46.24,45.93,46.15,122100.0,43.2252,43.4507,43.1594,43.3661,122100.0
2021-02-03 10:40:00,46.15,46.37,46.11,46.29,129505.0,43.3661,43.5728,43.3285,43.4977,129505.0
2021-02-03 10:50:00,46.3,46.46,46.28,46.28,75530.0,43.5071,43.6574,43.4883,43.4883,75530.0
2021-02-03 11:00:00,46.3,46.36,46.16,46.27,79642.0,43.5071,43.5634,43.3755,43.4789,79642.0
2021-02-03 11:10:00,46.28,46.29,46.01,46.09,69947.0,43.4883,43.4977,43.2346,43.3097,69947.0
2021-02-03 11:20:00,46.09,46.12,46.01,46.03,76255.0,43.3097,43.3379,43.2346,43.2534,76255.0
2021-02-03 11:30:00,46.03,46.2,46.02,46.2,66623.0,43.2534,43.4131,43.244,43.4131,66623.0
2021-02-03 11:40:00,46.2,46.57,46.17,46.57,224032.0,43.4131,43.7608,43.3849,43.7608,224032.0
2021-02-03 11:50:00,46.57,46.68,46.53,46.54,116577.0,43.7608,43.8641,43.7232,43.7326,116577.0
2021-02-03 12:00:00,46.54,46.58,46.45,46.54,80941.0,43.7326,43.7702,43.648,43.7326,80941.0
2021-02-03 12:10:00,46.53,46.61,46.48,46.52,101820.0,43.7232,43.7984,43.6762,43.7138,101820.0
2021-02-03 12:20:00,46.51,46.6,46.47,46.57,65243.0,43.7044,43.789,43.6668,43.7608,65243.0
2021-02-03 12:30:00,46.57,46.63,46.5,46.62,116805.0,43.7608,43.8172,43.695,43.8078,116805.0
2021-02-03 12:40:00,46.61,46.65,46.56,46.58,75702.0,43.7984,43.836,43.7514,43.7702,75702.0
2021-02-03 12:50:00,46.58,46.66,46.5,46.56,42896.0,43.7702,43.8453,43.695,43.7514,42896.0
2021-02-03 13:00:00,46.55,46.55,46.43,46.46,41609.0,43.742,43.742,43.6292,43.6574,41609.0
2021-02-03 13:10:00,46.45,46.6,46.45,46.58,94300.0,43.648,43.789,43.648,43.7702,94300.0
2021-02-03 13:20:00,46.58,46.67,46.51,46.65,59852.0,43.7702,43.8547,43.7044,43.836,59852.0
2021-02-03 13:30:00,46.64,46.67,46.58,46.67,53083.0,43.8266,43.8547,43.7702,43.8547,53083.0
2021-02-03 13:40:00,46.66,46.69,46.58,46.63,55482.0,43.8453,43.8735,43.7702,43.8172,55482.0
2021-02-03 13:50:00,46.63,46.65,46.56,46.6,59118.0,43.8172,43.836,43.7514,43.789,59118.0
2021-02-03 14:00:00,46.59,46.62,46.52,46.53,34919.0,43.7796,43.8078,43.7138,43.7232,34919.0
2021-02-03 14:10:00,46.53,46.58,46.46,46.54,66755.0,43.7232,43.7702,43.6574,43.7326,66755.0
2021-02-03 14:20:00,46.54,46.66,46.53,46.62,60368.0,43.7326,43.8453,43.7232,43.8078,60368.0
2021-02-03 14:30:00,46.62,46.69,46.61,46.66,64996.0,43.8078,43.8735,43.7984,43.8453,64996.0
2021-02-03 14:40:00,46.67,46.79,46.66,46.71,94873.0,43.8547,43.9675,43.8453,43.8923,94873.0
2021-02-03 14:50:00,46.71,46.71,46.58,46.59,70217.0,43.8923,43.8923,43.7702,43.7796,70217.0
2021-02-03 15:00:00,46.59,46.62,46.51,46.62,63261.0,43.7796,43.8078,43.7044,43.8078,63261.0
2021-02-03 15:10:00,46.61,46.63,46.43,46.43,84192.0,43.7984,43.8172,43.6292,43.6292,84192.0
2021-02-03 15:20:00,46.44,46.53,46.36,46.45,128054.0,43.6386,43.7232,43.5634,43.648,128054.0
2021-02-03 15:30:00,46.45,46.55,46.43,46.48,109702.0,43.648,43.742,43.6292,43.6762,109702.0
2021-02-03 15:40:00,46.49,46.66,46.47,46.63,161683.0,43.6856,43.8453,43.6668,43.8172,161683.0
2021-02-03 15:50:00,46.62,46.68,46.55,46.56,383810.0,43.8078,43.8641,43.742,43.7514,383810.0
2021-02-04 09:30:00,46.66,47.31,46.66,47.19,626810.0,43.8453,44.4561,43.8453,44.3434,626810.0
2021-02-04 09:40:00,47.19,47.54,47.14,47.47,346215.0,44.3434,44.6723,44.2964,44.6065,346215.0
2021-02-04 09:50:00,47.47,47.69,47.39,47.59,295784.0,44.6065,44.8132,44.5313,44.7192,295784.0
2021-02-04 10:00:00,47.59,47.62,47.34,47.41,186645.0,44.7192,44.7474,44.4843,44.5501,186645.0
2021-02-04 10:10:00,47.4,47.73,47.4,47.6,219248.0,44.5407,44.8508,44.5407,44.7286,219248.0
2021-02-04 10:20:00,47.59,47.59,47.31,47.32,141983.0,44.7192,44.7192,44.4561,44.4655,141983.0
2021-02-04 10:30:00,47.31,47.79,47.31,47.76,152664.0,44.4561,44.9072,44.4561,44.879,152664.0
2021-02-04 10:40:00,47.76,47.91,47.63,47.89,169578.0,44.879,45.0199,44.7568,45.0012,169578.0
2021-02-04 10:50:00,47.88,48.06,47.83,48.05,361930.0,44.9918,45.1609,44.9448,45.1515,361930.0
2021-02-04 11:00:00,48.04,48.14,47.92,47.97,218487.0,45.1421,45.2361,45.0293,45.0763,218487.0
2021-02-04 11:10:00,47.97,47.98,47.79,47.81,103093.0,45.0763,45.0857,44.9072,44.926,103093.0
2021-02-04 11:20:00,47.82,48.03,47.82,47.97,150407.0,44.9354,45.1327,44.9354,45.0763,150407.0
2021-02-04 11:30:00,47.97,48.11,47.93,48.08,209432.0,45.0763,45.2079,45.0387,45.1797,209432.0
2021-02-04 11:40:00,48.09,48.15,48.0,48.03,332594.0,45.1891,45.2455,45.1045,45.1327,332594.0
2021-02-04 11:50:00,48.03,48.13,48.01,48.07,113178.0,45.1327,45.2267,45.1139,45.1703,113178.0
2021-02-04 12:00:00,48.08,48.18,48.05,48.07,126440.0,45.1797,45.2737,45.1515,45.1703,126440.0
2021-02-04 12:10:00,48.08,48.12,48.05,48.11,82900.0,45.1797,45.2173,45.1515,45.2079,82900.0
2021-02-04 12:20:00,48.1,48.16,48.07,48.16,96102.0,45.1985,45.2549,45.1703,45.2549,96102.0
2021-02-04 12:30:00,48.16,48.16,48.02,48.12,108182.0,45.2549,45.2549,45.1233,45.2173,108182.0
2021-02-04 12:40:00,48.12,48.2,48.06,48.2,104847.0,45.2173,45.2925,45.1609,45.2925,104847.0
2021-02-04 12:50:00,48.2,48.46,48.2,48.45,225021.0,45.2925,45.5368,45.2925,45.5274,225021.0
2021-02-04 13:00:00,48.44,48.8,48.36,48.77,330168.0,45.518,45.8563,45.4428,45.8281,330168.0
2021-02-04 13:10:00,48.77,48.84,48.58,48.73,223174.0,45.8281,45.8938,45.6495,45.7905,223174.0
2021-02-04 13:20:00,48.72,48.76,48.61,48.66,133764.0,45.7811,45.8187,45.6777,45.7247,133764.0
2021-02-04 13:30:00,48.65,48.74,48.59,48.71,101042.0,45.7153,45.7999,45.6589,45.7717,101042.0
2021-02-04 13:40:00,48.7,48.82,48.69,48.79,178649.0,45.7623,45.8751,45.7529,45.8469,178649.0
2021-02-04 13:50:00,48.8,48.83,48.7,48.83,113728.0,45.8563,45.8844,45.7623,45.8844,113728.0
2021-02-04 14:00:00,48.83,48.92,48.75,48.89,200111.0,45.8844,45.969,45.8093,45.9408,200111.0
2021-02-04 14:10:00,48.88,49.04,48.86,49.03,212188.0,45.9314,46.0818,45.9126,46.0724,212188.0
2021-02-04 14:20:00,49.02,49.09,48.97,49.08,187045.0,46.063,46.1288,46.016,46.1194,187045.0
2021-02-04 14:30:00,49.07,49.12,48.99,49.07,256851.0,46.11,46.157,46.0348,46.11,256851.0
2021-02-04 14:40:00,49.07,49.14,49.04,49.09,172032.0,46.11,46.1757,46.0818,46.1288,172032.0
2021-02-04 14:50:00,49.09,49.18,49.08,49.12,225344.0,46.1288,46.2133,46.1194,46.157,225344.0
2021-02-04 15:00:00,49.11,49.12,48.95,48.99,208560.0,46.1476,46.157,45.9972,46.0348,208560.0
2021-02-04 15:10:00,49.0,49.03,48.91,48.91,260837.0,46.0442,46.0724,45.9596,45.9596,260837.0
2021-02-04 15:20:00,48.91,48.95,48.68,48.93,237222.0,45.9596,45.9972,45.7435,45.9784,237222.0
2021-02-04 15:30:00,48.92,48.93,48.69,48.74,147359.0,45.969,45.9784,45.7529,45.7999,147359.0
2021-02-04 15:40:00,48.74,48.89,48.67,48.86,218723.0,45.7999,45.9408,45.7341,45.9126,218723.0
2021-02-04 15:50:00,48.86,49.15,48.85,49.13,689261.0,45.9126,46.1851,45.9032,46.1664,689261.0
2021-02-05 09:30:00,49.67,49.93,49.11,49.22,462196.0,46.6738,46.9181,46.1476,46.2509,462196.0
2021-02-05 09:40:00,49.24,49.61,49.24,49.52,203364.0,46.2697,46.6174,46.2697,46.5328,203364.0
2021-02-05 09:50:00,49.51,49.77,49.5,49.64,199883.0,46.5234,46.7677,46.514,46.6456,199883.0
2021-02-05 10:00:00,49.65,49.81,49.58,49.71,104731.0,46.655,46.8053,46.5892,46.7114,104731.0
2021-02-05 10:10:00,49.7,49.78,49.5,49.52,493331.0,46.702,46.7771,46.514,46.5328,493331.0
2021-02-05 10:20:00,49.51,49.84,49.41,49.8,295506.0,46.5234,46.8335,46.4295,46.7959,295506.0
2021-02-05 10:30:00,49.82,50.09,49.79,50.01,444309.0,46.8147,47.0684,46.7865,46.9933,444309.0
2021-02-05 10:40:00,50.0,50.04,49.89,49.98,114839.0,46.9839,47.0215,46.8805,46.9651,114839.0
2021-02-05 10:50:00,49.98,50.04,49.87,49.9,257177.0,46.9651,47.0215,46.8617,46.8899,257177.0
2021-02-05 11:00:00,49.9,50.0,49.84,49.94,151240.0,46.8899,46.9839,46.8335,46.9275,151240.0
2021-02-05 11:10:00,49.95,50.1,49.9,50.03,198855.0,46.9369,47.0778,46.8899,47.0121,198855.0
2021-02-05 11:20:00,50.03,50.18,50.0,50.01,195527.0,47.0121,47.153,46.9839,46.9933,195527.0
2021-02-05 11:30:00,50.0,50.19,50.0,50.08,129631.0,46.9839,47.1624,46.9839,47.059,129631.0
2021-02-05 11:40:00,50.07,50.33,50.04,50.19,163052.0,47.0496,47.294,47.0215,47.1624,163052.0
2021-02-05 11:50:00,50.19,50.4,50.15,50.38,147613.0,47.1624,47.3597,47.1248,47.3409,147613.0
2021-02-05 12:00:00,50.39,50.52,50.29,50.49,145805.0,47.3503,47.4725,47.2564,47.4443,145805.0
2021-02-05 12:10:00,50.48,50.74,50.47,50.74,207190.0,47.4349,47.6792,47.4255,47.6792,207190.0
2021-02-05 12:20:00,50.73,50.8,50.67,50.73,200773.0,47.6698,47.7356,47.6135,47.6698,200773.0
2021-02-05 12:30:00,50.73,50.89,50.72,50.83,341257.0,47.6698,47.8202,47.6604,47.7638,341257.0
2021-02-05 12:40:00,50.84,50.89,50.54,50.62,324972.0,47.7732,47.8202,47.4913,47.5665,324972.0
2021-02-05 12:50:00,50.62,50.74,50.57,50.72,248851.0,47.5665,47.6792,47.5195,47.6604,248851.0
2021-02-05 13:00:00,50.71,50.73,50.6,50.62,165578.0,47.651,47.6698,47.5477,47.5665,165578.0
2021-02-05 13:10:00,50.62,50.82,50.6,50.77,150754.0,47.5665,47.7544,47.5477,47.7074,150754.0
2021-02-05 13:20:00,50.76,50.76,50.64,50.74,204400.0,47.698,47.698,47.5853,47.6792,204400.0
2021-02-05 13:30:00,50.72,50.78,50.53,50.63,343859.0,47.6604,47.7168,47.4819,47.5759,343859.0
2021-02-05 13:40:00,50.63,50.67,50.32,50.35,352204.0,47.5759,47.6135,47.2846,47.3128,352204.0
2021-02-05 13:50:00,50.36,50.46,50.17,50.41,236595.0,47.3222,47.4161,47.1436,47.3691,236595.0
2021-02-05 14:00:00,50.4,50.49,50.35,50.39,153220.0,47.3597,47.4443,47.3128,47.3503,153220.0
2021-02-05 14:10:00,50.39,50.57,50.38,50.55,193555.0,47.3503,47.5195,47.3409,47.5007,193555.0
2021-02-05 14:20:00,50.55,50.59,50.44,50.47,153448.0,47.5007,47.5383,47.3973,47.4255,153448.0
2021-02-05 14:30:00,50.48,50.52,50.34,50.42,150227.0,47.4349,47.4725,47.3034,47.3785,150227.0
2021-02-05 14:40:00,50.41,50.46,50.11,50.12,186548.0,47.3691,47.4161,47.0872,47.0966,186548.0
2021-02-05 14:50:00,50.12,50.33,50.11,50.28,192495.0,47.0966,47.294,47.0872,47.247,192495.0
2021-02-05 15:00:00,50.26,50.29,50.06,50.06,202566.0,47.2282,47.2564,47.0403,47.0403,202566.0
2021-02-05 15:10:00,50.06,50.1,49.9,49.92,215656.0,47.0403,47.0778,46.8899,46.9087,215656.0
2021-02-05 15:20:00,49.93,49.99,49.9,49.92,143981.0,46.9181,46.9745,46.8899,46.9087,143981.0
2021-02-05 15:30:00,49.91,50.09,49.91,50.03,141915.0,46.8993,47.0684,46.8993,47.0121,141915.0
2021-02-05 15:40:00,50.04,50.11,49.94,50.07,161188.0,47.0215,47.0872,46.9275,47.0496,161188.0
2021-02-05 15:50:00,50.05,50.11,49.96,50.06,430691.0,47.0309,47.0872,46.9463,47.0403,430691.0
2021-02-08 09:30:00,50.52,51.05,50.21,50.87,451715.0,47.4725,47.9705,47.1812,47.8014,451715.0
2021-02-08 09:40:00,50.87,51.38,50.86,51.23,293634.0,47.8014,48.2806,47.792,48.1397,293634.0
2021-02-08 09:50:00,51.24,51.69,51.16,51.39,374846.0,48.1491,48.5719,48.0739,48.29,374846.0
2021-02-08 10:00:00,51.39,51.9,51.36,51.84,516294.0,48.29,48.7693,48.2618,48.7129,516294.0
2021-02-08 10:10:00,51.85,51.9,51.7,51.88,343766.0,48.7223,48.7693,48.5813,48.7505,343766.0
2021-02-08 10:20:00,51.88,51.88,51.68,51.75,165316.0,48.7505,48.7505,48.5625,48.6283,165316.0
2021-02-08 10:30:00,51.76,51.81,51.49,51.8,147215.0,48.6377,48.6847,48.384,48.6753,147215.0
2021-02-08 10:40:00,51.79,51.87,51.69,51.74,150672.0,48.6659,48.7411,48.5719,48.6189,150672.0
2021-02-08 10:50:00,51.74,51.78,51.56,51.62,102430.0,48.6189,48.6565,48.4498,48.5061,102430.0
2021-02-08 11:00:00,51.62,51.79,51.51,51.76,135409.0,48.5061,48.6659,48.4028,48.6377,135409.0
2021-02-08 11:10:00,51.76,52.0,51.76,51.98,177018.0,48.6377,48.8632,48.6377,48.8444,177018.0
2021-02-08 11:20:00,51.97,51.98,51.84,51.93,134532.0,48.835,48.8444,48.7129,48.7974,134532.0
2021-02-08 11:30:00,51.93,52.18,51.92,52.08,320444.0,48.7974,49.0324,48.7881,48.9384,320444.0
2021-02-08 11:40:00,52.05,52.26,52.02,52.23,212105.0,48.9102,49.1075,48.882,49.0794,212105.0
2021-02-08 11:50:00,52.23,52.3,52.16,52.27,321982.0,49.0794,49.1451,49.0136,49.1169,321982.0
2021-02-08 12:00:00,52.28,52.43,52.23,52.3,246978.0,49.1263,49.2673,49.0794,49.1451,246978.0
2021-02-08 12:10:00,52.29,52.71,52.18,52.7,277268.0,49.1357,49.5304,49.0324,49.521,277268.0
2021-02-08 12:20:00,52.7,53.02,52.67,52.9,381948.0,49.521,49.8217,49.4928,49.7089,381948.0
2021-02-08 12:30:00,52.9,53.29,52.87,52.94,383213.0,49.7089,50.0754,49.6807,49.7465,383213.0
2021-02-08 12:40:00,52.92,52.95,52.78,52.91,274428.0,49.7277,49.7559,49.5962,49.7183,274428.0
2021-02-08 12:50:00,52.91,53.02,52.86,52.95,148765.0,49.7183,49.8217,49.6713,49.7559,148765.0
2021-02-08 13:00:00,52.96,52.98,52.84,52.86,347314.0,49.7653,49.7841,49.6526,49.6713,347314.0
2021-02-08 13:10:00,52.85,52.98,52.68,52.93,194558.0,49.662,49.7841,49.5022,49.7371,194558.0
2021-02-08 13:20:00,52.92,52.94,52.65,52.71,193547.0,49.7277,49.7465,49.474,49.5304,193547.0
2021-02-08 13:30:00,52.7,52.81,52.57,52.76,170724.0,49.521,49.6244,49.3988,49.5774,170724.0
2021-02-08 13:40:00,52.76,52.91,52.76,52.79,136959.0,49.5774,49.7183,49.5774,49.6056,136959.0
2021-02-08 13:50:00,52.78,52.82,52.56,52.66,185436.0,49.5962,49.6338,49.3894,49.4834,185436.0
2021-02-08 14:00:00,52.67,52.95,52.65,52.83,206660.0,49.4928,49.7559,49.474,49.6432,206660.0
2021-02-08 14:10:00,52.83,52.89,52.76,52.77,77195.0,49.6432,49.6995,49.5774,49.5868,77195.0
2021-02-08 14:20:00,52.76,52.78,52.65,52.68,118913.0,49.5774,49.5962,49.474,49.5022,118913.0
2021-02-08 14:30:00,52.68,52.97,52.63,52.89,145405.0,49.5022,49.7747,49.4552,49.6995,145405.0
2021-02-08 14:40:00,52.89,52.94,52.82,52.88,99498.0,49.6995,49.7465,49.6338,49.6901,99498.0
2021-02-08 14:50:00,52.89,52.89,52.75,52.77,129853.0,49.6995,49.6995,49.568,49.5868,129853.0
2021-02-08 15:00:00,52.77,52.77,52.63,52.68,133883.0,49.5868,49.5868,49.4552,49.5022,133883.0
2021-02-08 15:10:00,52.68,52.87,52.47,52.49,202558.0,49.5022,49.6807,49.3049,49.3237,202558.0
2021-02-08 15:20:00,52.49,52.53,52.32,52.33,156176.0,49.3237,49.3613,49.1639,49.1733,156176.0
2021-02-08 15:30:00,52.33,52.36,52.15,52.26,238041.0,49.1733,49.2015,49.0042,49.1075,238041.0
2021-02-08 15:40:00,52.26,52.4,52.24,52.36,192537.0,49.1075,49.2391,49.0887,49.2015,192537.0
2021-02-08 15:50:00,52.36,52.39,52.16,52.26,709090.0,49.2015,49.2297,49.0136,49.1075,709090.0
2021-02-09 09:30:00,51.53,51.75,51.17,51.39,394418.0,48.4216,48.6283,48.0833,48.29,394418.0
2021-02-09 09:40:00,51.38,51.39,50.96,51.08,154366.0,48.2806,48.29,47.886,47.9987,154366.0
2021-02-09 09:50:00,51.08,51.43,51.05,51.24,159182.0,47.9987,48.3276,47.9705,48.1491,159182.0
2021-02-09 10:00:00,51.25,51.36,51.08,51.12,109989.0,48.1585,48.2618,47.9987,48.0363,109989.0
2021-02-09 10:10:00,51.14,51.17,50.94,51.06,161302.0,48.0551,48.0833,47.8672,47.9799,161302.0
2021-02-09 10:20:00,51.08,51.18,51.07,51.15,114895.0,47.9987,48.0927,47.9893,48.0645,114895.0
2021-02-09 10:30:00,51.13,51.28,51.03,51.1,128702.0,48.0457,48.1867,47.9517,48.0175,128702.0
2021-02-09 10:40:00,51.08,51.11,50.88,50.95,120693.0,47.9987,48.0269,47.8108,47.8766,120693.0
2021-02-09 10:50:00,50.94,50.94,50.7,50.77,141599.0,47.8672,47.8672,47.6416,47.7074,141599.0
2021-02-09 11:00:00,50.77,50.82,50.56,50.6,200582.0,47.7074,47.7544,47.5101,47.5477,200582.0
2021-02-09 11:10:00,50.59,50.84,50.53,50.84,110795.0,47.5383,47.7732,47.4819,47.7732,110795.0
2021-02-09 11:20:00,50.83,50.88,50.76,50.84,84782.0,47.7638,47.8108,47.698,47.7732,84782.0
2021-02-09 11:30:00,50.83,50.85,50.68,50.83,92201.0,47.7638,47.7826,47.6229,47.7638,92201.0
2021-02-09 11:40:00,50.84,50.9,50.76,50.77,90011.0,47.7732,47.8296,47.698,47.7074,90011.0
2021-02-09 11:50:00,50.76,50.78,50.67,50.72,54603.0,47.698,47.7168,47.6135,47.6604,54603.0
2021-02-09 12:00:00,50.73,50.92,50.71,50.9,165764.0,47.6698,47.8484,47.651,47.8296,165764.0
2021-02-09 12:10:00,50.9,50.99,50.86,50.9,68108.0,47.8296,47.9142,47.792,47.8296,68108.0
2021-02-09 12:20:00,50.91,51.1,50.9,51.08,98077.0,47.839,48.0175,47.8296,47.9987,98077.0
2021-02-09 12:30:00,51.08,51.16,51.05,51.13,75170.0,47.9987,48.0739,47.9705,48.0457,75170.0
2021-02-09 12:40:00,51.13,51.23,51.06,51.23,68729.0,48.0457,48.1397,47.9799,48.1397,68729.0
2021-02-09 12:50:00,51.22,51.31,51.21,51.3,65120.0,48.1303,48.2148,48.1209,48.2055,65120.0
2021-02-09 13:00:00,51.28,51.29,51.2,51.27,55429.0,48.1867,48.1961,48.1115,48.1773,55429.0
2021-02-09 13:10:00,51.28,51.36,51.24,51.25,64720.0,48.1867,48.2618,48.1491,48.1585,64720.0
2021-02-09 13:20:00,51.24,51.25,51.12,51.16,66839.0,48.1491,48.1585,48.0363,48.0739,66839.0
2021-02-09 13:30:00,51.17,51.22,51.13,51.14,47389.0,48.0833,48.1303,48.0457,48.0551,47389.0
2021-02-09 13:40:00,51.15,51.29,51.14,51.23,66529.0,48.0645,48.1961,48.0551,48.1397,66529.0
2021-02-09 13:50:00,51.24,51.32,51.22,51.3,35456.0,48.1491,48.2242,48.1303,48.2055,35456.0
2021-02-09 14:00:00,51.3,51.4,51.27,51.27,59253.0,48.2055,48.2994,48.1773,48.1773,59253.0
2021-02-09 14:10:00,51.26,51.35,51.25,51.27,31073.0,48.1679,48.2524,48.1585,48.1773,31073.0
2021-02-09 14:20:00,51.26,51.29,51.2,51.23,43180.0,48.1679,48.1961,48.1115,48.1397,43180.0
2021-02-09 14:30:00,51.23,51.27,51.17,51.18,51389.0,48.1397,48.1773,48.0833,48.0927,51389.0
2021-02-09 14:40:00,51.18,51.2,51.09,51.18,72429.0,48.0927,48.1115,48.0081,48.0927,72429.0
2021-02-09 14:50:00,51.18,51.18,51.08,51.09,47097.0,48.0927,48.0927,47.9987,48.0081,47097.0
2021-02-09 15:00:00,51.1,51.14,51.02,51.05,59076.0,48.0175,48.0551,47.9423,47.9705,59076.0
2021-02-09 15:10:00,51.04,51.09,50.98,50.99,74267.0,47.9611,48.0081,47.9048,47.9142,74267.0
2021-02-09 15:20:00,50.98,51.13,50.92,51.11,97961.0,47.9048,48.0457,47.8484,48.0269,97961.0
2021-02-09 15:30:00,51.1,51.19,51.04,51.16,96230.0,48.0175,48.1021,47.9611,48.0739,96230.0
2021-02-09 15:40:00,51.16,51.17,51.09,51.13,105925.0,48.0739,48.0833,48.0081,48.0457,105925.0
2021-02-09 15:50:00,51.14,51.19,51.08,51.18,400548.0,48.0551,48.1021,47.9987,48.0927,400548.0
2021-02-10 09:30:00,51.5,51.86,51.29,51.64,307007.0,48.3934,48.7317,48.1961,48.5249,307007.0
2021-02-10 09:40:00,51.64,52.13,51.62,52.03,293889.0,48.5249,48.9854,48.5061,48.8914,293889.0
2021-02-10 09:50:00,52.01,52.18,51.88,52.09,178184.0,48.8726,49.0324,48.7505,48.9478,178184.0
2021-02-10 10:00:00,52.07,52.29,52.07,52.29,140030.0,48.929,49.1357,48.929,49.1357,140030.0
2021-02-10 10:10:00,52.27,52.35,52.04,52.04,159121.0,49.1169,49.1921,48.9008,48.9008,159121.0
2021-02-10 10:20:00,52.03,52.09,51.62,51.94,149916.0,48.8914,48.9478,48.5061,48.8068,149916.0
2021-02-10 10:30:00,51.95,51.98,51.72,51.9,119799.0,48.8162,48.8444,48.6001,48.7693,119799.0
2021-02-10 10:40:00,51.88,51.9,51.63,51.79,140178.0,48.7505,48.7693,48.5155,48.6659,140178.0
2021-02-10 10:50:00,51.82,52.11,51.77,52.06,153994.0,48.6941,48.9666,48.6471,48.9196,153994.0
2021-02-10 11:00:00,52.07,52.08,51.85,52.0,69814.0,48.929,48.9384,48.7223,48.8632,69814.0
2021-02-10 11:10:00,52.0,52.16,51.93,52.05,131256.0,48.8632,49.0136,48.7974,48.9102,131256.0
2021-02-10 11:20:00,52.04,52.12,51.86,51.88,102479.0,48.9008,48.976,48.7317,48.7505,102479.0
2021-02-10 11:30:00,51.88,51.96,51.72,51.91,124955.0,48.7505,48.8256,48.6001,48.7787,124955.0
2021-02-10 11:40:00,51.91,51.94,51.76,51.81,68679.0,48.7787,48.8068,48.6377,48.6847,68679.0
2021-02-10 11:50:00,51.81,51.97,51.81,51.88,59943.0,48.6847,48.835,48.6847,48.7505,59943.0
2021-02-10 12:00:00,51.87,52.05,51.78,51.98,133747.0,48.7411,48.9102,48.6565,48.8444,133747.0
2021-02-10 12:10:00,51.99,52.05,51.94,51.99,58765.0,48.8538,48.9102,48.8068,48.8538,58765.0
2021-02-10 12:20:00,51.98,52.07,51.85,52.01,44392.0,48.8444,48.929,48.7223,48.8726,44392.0
2021-02-10 12:30:00,52.0,52.03,51.81,51.84,73005.0,48.8632,48.8914,48.6847,48.7129,73005.0
2021-02-10 12:40:00,51.85,51.99,51.84,51.97,64918.0,48.7223,48.8538,48.7129,48.835,64918.0
2021-02-10 12:50:00,51.96,52.03,51.83,51.83,90493.0,48.8256,48.8914,48.7035,48.7035,90493.0
2021-02-10 13:00:00,51.82,51.9,51.8,51.87,140447.0,48.6941,48.7693,48.6753,48.7411,140447.0
2021-02-10 13:10:00,51.86,51.88,51.64,51.68,209650.0,48.7317,48.7505,48.5249,48.5625,209650.0
2021-02-10 13:20:00,51.69,51.81,51.69,51.81,53417.0,48.5719,48.6847,48.5719,48.6847,53417.0
2021-02-10 13:30:00,51.83,51.94,51.81,51.89,69694.0,48.7035,48.8068,48.6847,48.7599,69694.0
2021-02-10 13:40:00,51.89,51.95,51.87,51.88,42998.0,48.7599,48.8162,48.7411,48.7505,42998.0
2021-02-10 13:50:00,51.88,51.92,51.81,51.89,74023.0,48.7505,48.7881,48.6847,48.7599,74023.0
2021-02-10 14:00:00,51.89,51.93,51.79,51.8,52592.0,48.7599,48.7974,48.6659,48.6753,52592.0
2021-02-10 14:10:00,51.81,51.89,51.7,51.74,98210.0,48.6847,48.7599,48.5813,48.6189,98210.0
2021-02-10 14:20:00,51.75,51.83,51.65,51.68,125379.0,48.6283,48.7035,48.5343,48.5625,125379.0
2021-02-10 14:30:00,51.68,51.85,51.67,51.73,65708.0,48.5625,48.7223,48.5531,48.6095,65708.0
2021-02-10 14:40:00,51.73,51.78,51.61,51.75,126862.0,48.6095,48.6565,48.4968,48.6283,126862.0
2021-02-10 14:50:00,51.75,51.77,51.61,51.69,95275.0,48.6283,48.6471,48.4968,48.5719,95275.0
2021-02-10 15:00:00,51.69,51.79,51.55,51.62,304157.0,48.5719,48.6659,48.4404,48.5061,304157.0
2021-02-10 15:10:00,51.63,51.76,51.61,51.73,49376.0,48.5155,48.6377,48.4968,48.6095,49376.0
2021-02-10 15:20:00,51.73,51.79,51.55,51.64,121476.0,48.6095,48.6659,48.4404,48.5249,121476.0
2021-02-10 15:30:00,51.65,51.65,51.32,51.35,247346.0,48.5343,48.5343,48.2242,48.2524,247346.0
2021-02-10 15:40:00,51.36,51.39,51.22,51.26,295334.0,48.2618,48.29,48.1303,48.1679,295334.0
2021-02-10 15:50:00,51.25,51.47,51.16,51.29,700009.0,48.1585,48.3652,48.0739,48.1961,700009.0
2021-02-11 09:30:00,51.02,51.28,50.86,51.11,307034.0,47.9423,48.1867,47.792,48.0269,307034.0
2021-02-11 09:40:00,51.13,51.17,50.8,50.98,150292.0,48.0457,48.0833,47.7356,47.9048,150292.0
2021-02-11 09:50:00,50.97,51.0,50.68,50.74,170387.0,47.8954,47.9235,47.6229,47.6792,170387.0
2021-02-11 10:00:00,50.72,50.8,50.58,50.79,98697.0,47.6604,47.7356,47.5289,47.7262,98697.0
2021-02-11 10:10:00,50.81,50.84,50.67,50.81,69911.0,47.745,47.7732,47.6135,47.745,69911.0
2021-02-11 10:20:00,50.82,50.93,50.7,50.71,65282.0,47.7544,47.8578,47.6416,47.651,65282.0
2021-02-11 10:30:00,50.73,50.81,50.67,50.73,41696.0,47.6698,47.745,47.6135,47.6698,41696.0
2021-02-11 10:40:00,50.74,50.92,50.73,50.85,75999.0,47.6792,47.8484,47.6698,47.7826,75999.0
2021-02-11 10:50:00,50.87,51.04,50.82,50.84,79868.0,47.8014,47.9611,47.7544,47.7732,79868.0
2021-02-11 11:00:00,50.84,50.92,50.82,50.86,33794.0,47.7732,47.8484,47.7544,47.792,33794.0
2021-02-11 11:10:00,50.85,50.88,50.77,50.8,47455.0,47.7826,47.8108,47.7074,47.7356,47455.0
2021-02-11 11:20:00,50.78,50.9,50.75,50.89,72885.0,47.7168,47.8296,47.6886,47.8202,72885.0
2021-02-11 11:30:00,50.88,51.03,50.88,50.99,55672.0,47.8108,47.9517,47.8108,47.9142,55672.0
2021-02-11 11:40:00,50.98,51.16,50.94,51.05,117695.0,47.9048,48.0739,47.8672,47.9705,117695.0
2021-02-11 11:50:00,51.05,51.06,50.92,50.99,36958.0,47.9705,47.9799,47.8484,47.9142,36958.0
2021-02-11 12:00:00,50.98,51.06,50.94,50.95,55777.0,47.9048,47.9799,47.8672,47.8766,55777.0
2021-02-11 12:10:00,50.94,50.96,50.75,50.75,83424.0,47.8672,47.886,47.6886,47.6886,83424.0
2021-02-11 12:20:00,50.76,50.79,50.39,50.41,88025.0,47.698,47.7262,47.3503,47.3691,88025.0
2021-02-11 12:30:00,50.4,50.67,50.34,50.6,102656.0,47.3597,47.6135,47.3034,47.5477,102656.0
2021-02-11 12:40:00,50.6,50.63,50.39,50.62,61350.0,47.5477,47.5759,47.3503,47.5665,61350.0
2021-02-11 12:50:00,50.6,50.73,50.46,50.68,59007.0,47.5477,47.6698,47.4161,47.6229,59007.0
2021-02-11 13:00:00,50.67,50.67,50.55,50.59,33416.0,47.6135,47.6135,47.5007,47.5383,33416.0
2021-02-11 13:10:00,50.59,50.81,50.54,50.77,41807.0,47.5383,47.745,47.4913,47.7074,41807.0
2021-02-11 13:20:00,50.76,50.99,50.75,50.92,67782.0,47.698,47.9142,47.6886,47.8484,67782.0
2021-02-11 13:30:00,50.91,50.91,50.78,50.82,36806.0,47.839,47.839,47.7168,47.7544,36806.0
2021-02-11 13:40:00,50.83,50.91,50.78,50.86,59733.0,47.7638,47.839,47.7168,47.792,59733.0
2021-02-11 13:50:00,50.87,50.88,50.76,50.87,77240.0,47.8014,47.8108,47.698,47.8014,77240.0
2021-02-11 14:00:00,50.87,50.87,50.75,50.82,43354.0,47.8014,47.8014,47.6886,47.7544,43354.0
2021-02-11 14:10:00,50.81,50.94,50.79,50.94,50707.0,47.745,47.8672,47.7262,47.8672,50707.0
2021-02-11 14:20:00,50.94,51.02,50.82,50.85,180509.0,47.8672,47.9423,47.7544,47.7826,180509.0
2021-02-11 14:30:00,50.84,50.84,50.53,50.53,128411.0,47.7732,47.7732,47.4819,47.4819,128411.0
2021-02-11 14:40:00,50.53,50.64,50.51,50.61,128293.0,47.4819,47.5853,47.4631,47.5571,128293.0
2021-02-11 14:50:00,50.61,50.81,50.55,50.81,61155.0,47.5571,47.745,47.5007,47.745,61155.0
2021-02-11 15:00:00,50.8,50.86,50.75,50.83,91229.0,47.7356,47.792,47.6886,47.7638,91229.0
2021-02-11 15:10:00,50.83,50.97,50.82,50.88,77413.0,47.7638,47.8954,47.7544,47.8108,77413.0
2021-02-11 15:20:00,50.88,50.98,50.88,50.91,76152.0,47.8108,47.9048,47.8108,47.839,76152.0
2021-02-11 15:30:00,50.91,51.05,50.9,51.05,102481.0,47.839,47.9705,47.8296,47.9705,102481.0
2021-02-11 15:40:00,51.04,51.28,51.03,51.21,175638.0,47.9611,48.1867,47.9517,48.1209,175638.0
2021-02-11 15:50:00,51.22,51.48,51.16,51.42,434532.0,48.1303,48.3746,48.0739,48.3182,434532.0
2021-02-12 09:30:00,51.3,51.76,51.15,51.61,226743.0,48.2055,48.6377,48.0645,48.4968,226743.0
2021-02-12 09:40:00,51.6,51.64,51.36,51.61,97051.0,48.4874,48.5249,48.2618,48.4968,97051.0
2021-02-12 09:50:00,51.6,51.61,51.4,51.46,67405.0,48.4874,48.4968,48.2994,48.3558,67405.0
2021-02-12 10:00:00,51.49,51.62,51.46,51.54,194097.0,48.384,48.5061,48.3558,48.431,194097.0
2021-02-12 10:10:00,51.54,51.54,51.34,51.39,68147.0,48.431,48.431,48.243,48.29,68147.0
2021-02-12 10:20:00,51.4,51.51,51.36,51.47,225439.0,48.2994,48.4028,48.2618,48.3652,225439.0
2021-02-12 10:30:00,51.47,51.53,51.39,51.49,60082.0,48.3652,48.4216,48.29,48.384,60082.0
2021-02-12 10:40:00,51.49,51.6,51.45,51.58,150328.0,48.384,48.4874,48.3464,48.4686,150328.0
2021-02-12 10:50:00,51.59,51.84,51.58,51.65,152550.0,48.478,48.7129,48.4686,48.5343,152550.0
2021-02-12 11:00:00,51.66,51.68,51.53,51.59,165220.0,48.5437,48.5625,48.4216,48.478,165220.0
2021-02-12 11:10:00,51.6,51.63,51.46,51.52,110650.0,48.4874,48.5155,48.3558,48.4122,110650.0
2021-02-12 11:20:00,51.52,51.53,51.29,51.31,258468.0,48.4122,48.4216,48.1961,48.2148,258468.0
2021-02-12 11:30:00,51.32,51.49,51.31,51.42,56845.0,48.2242,48.384,48.2148,48.3182,56845.0
2021-02-12 11:40:00,51.42,51.51,51.42,51.47,43318.0,48.3182,48.4028,48.3182,48.3652,43318.0
2021-02-12 11:50:00,51.46,51.47,51.25,51.29,91131.0,48.3558,48.3652,48.1585,48.1961,91131.0
2021-02-12 12:00:00,51.3,51.45,51.29,51.45,53831.0,48.2055,48.3464,48.1961,48.3464,53831.0
2021-02-12 12:10:00,51.44,51.49,51.39,51.4,40397.0,48.337,48.384,48.29,48.2994,40397.0
2021-02-12 12:20:00,51.4,51.4,51.25,51.28,56106.0,48.2994,48.2994,48.1585,48.1867,56106.0
2021-02-12 12:30:00,51.29,51.29,51.21,51.28,59426.0,48.1961,48.1961,48.1209,48.1867,59426.0
2021-02-12 12:40:00,51.28,51.28,51.13,51.13,56415.0,48.1867,48.1867,48.0457,48.0457,56415.0
2021-02-12 12:50:00,51.15,51.18,51.11,51.14,47355.0,48.0645,48.0927,48.0269,48.0551,47355.0
2021-02-12 13:00:00,51.15,51.26,51.14,51.25,48301.0,48.0645,48.1679,48.0551,48.1585,48301.0
2021-02-12 13:10:00,51.26,51.33,51.23,51.25,74224.0,48.1679,48.2336,48.1397,48.1585,74224.0
2021-02-12 13:20:00,51.25,51.26,51.18,51.23,47559.0,48.1585,48.1679,48.0927,48.1397,47559.0
2021-02-12 13:30:00,51.22,51.22,51.14,51.16,81162.0,48.1303,48.1303,48.0551,48.0739,81162.0
2021-02-12 13:40:00,51.16,51.23,51.15,51.22,42462.0,48.0739,48.1397,48.0645,48.1303,42462.0
2021-02-12 13:50:00,51.22,51.23,51.15,51.2,86765.0,48.1303,48.1397,48.0645,48.1115,86765.0
2021-02-12 14:00:00,51.19,51.19,51.03,51.06,61818.0,48.1021,48.1021,47.9517,47.9799,61818.0
2021-02-12 14:10:00,51.05,51.09,50.99,51.06,53826.0,47.9705,48.0081,47.9142,47.9799,53826.0
2021-02-12 14:20:00,51.08,51.1,50.98,51.08,71398.0,47.9987,48.0175,47.9048,47.9987,71398.0
2021-02-12 14:30:00,51.09,51.1,51.03,51.03,35146.0,48.0081,48.0175,47.9517,47.9517,35146.0
2021-02-12 14:40:00,51.02,51.1,50.97,51.08,33846.0,47.9423,48.0175,47.8954,47.9987,33846.0
2021-02-12 14:50:00,51.08,51.16,51.08,51.16,53181.0,47.9987,48.0739,47.9987,48.0739,53181.0
2021-02-12 15:00:00,51.16,51.28,51.16,51.26,56445.0,48.0739,48.1867,48.0739,48.1679,56445.0
2021-02-12 15:10:00,51.25,51.28,51.18,51.19,52585.0,48.1585,48.1867,48.0927,48.1021,52585.0
2021-02-12 15:20:00,51.2,51.21,51.1,51.18,66463.0,48.1115,48.1209,48.0175,48.0927,66463.0
2021-02-12 15:30:00,51.18,51.36,51.17,51.33,86634.0,48.0927,48.2618,48.0833,48.2336,86634.0
2021-02-12 15:40:00,51.33,51.35,51.22,51.26,94022.0,48.2336,48.2524,48.1303,48.1679,94022.0
2021-02-12 15:50:00,51.26,51.38,51.25,51.35,219715.0,48.1679,48.2806,48.1585,48.2524,219715.0
2021-02-16 09:30:00,51.81,52.02,51.58,51.66,316803.0,48.6847,48.882,48.4686,48.5437,316803.0
2021-02-16 09:40:00,51.65,51.74,51.52,51.73,156505.0,48.5343,48.6189,48.4122,48.6095,156505.0
2021-02-16 09:50:00,51.73,51.74,51.54,51.6,151601.0,48.6095,48.6189,48.431,48.4874,151601.0
2021-02-16 10:00:00,51.59,51.66,51.32,51.39,185942.0,48.478,48.5437,48.2242,48.29,185942.0
2021-02-16 10:10:00,51.39,51.43,51.15,51.41,222925.0,48.29,48.3276,48.0645,48.3088,222925.0
2021-02-16 10:20:00,51.39,51.49,51.25,51.43,120868.0,48.29,48.384,48.1585,48.3276,120868.0
2021-02-16 10:30:00,51.44,51.45,51.23,51.25,136786.0,48.337,48.3464,48.1397,48.1585,136786.0
2021-02-16 10:40:00,51.25,51.27,50.82,50.9,215832.0,48.1585,48.1773,47.7544,47.8296,215832.0
2021-02-16 10:50:00,50.91,51.2,50.91,51.12,121304.0,47.839,48.1115,47.839,48.0363,121304.0
2021-02-16 11:00:00,51.11,51.2,51.07,51.13,72691.0,48.0269,48.1115,47.9893,48.0457,72691.0
2021-02-16 11:10:00,51.13,51.21,51.08,51.14,71899.0,48.0457,48.1209,47.9987,48.0551,71899.0
2021-02-16 11:20:00,51.15,51.2,51.07,51.19,66727.0,48.0645,48.1115,47.9893,48.1021,66727.0
2021-02-16 11:30:00,51.18,51.24,51.13,51.19,63217.0,48.0927,48.1491,48.0457,48.1021,63217.0
2021-02-16 11:40:00,51.2,51.22,51.1,51.11,75123.0,48.1115,48.1303,48.0175,48.0269,75123.0
2021-02-16 11:50:00,51.11,51.2,51.03,51.06,90312.0,48.0269,48.1115,47.9517,47.9799,90312.0
2021-02-16 12:00:00,51.06,51.16,51.03,51.07,71233.0,47.9799,48.0739,47.9517,47.9893,71233.0
2021-02-16 12:10:00,51.06,51.2,51.05,51.19,59998.0,47.9799,48.1115,47.9705,48.1021,59998.0
2021-02-16 12:20:00,51.19,51.22,51.09,51.12,56957.0,48.1021,48.1303,48.0081,48.0363,56957.0
2021-02-16 12:30:00,51.11,51.33,51.11,51.28,122738.0,48.0269,48.2336,48.0269,48.1867,122738.0
2021-02-16 12:40:00,51.27,51.54,51.23,51.54,119857.0,48.1773,48.431,48.1397,48.431,119857.0
2021-02-16 12:50:00,51.54,51.59,51.51,51.59,83405.0,48.431,48.478,48.4028,48.478,83405.0
2021-02-16 13:00:00,51.58,51.64,51.36,51.36,131334.0,48.4686,48.5249,48.2618,48.2618,131334.0
2021-02-16 13:10:00,51.37,51.44,51.28,51.33,79887.0,48.2712,48.337,48.1867,48.2336,79887.0
2021-02-16 13:20:00,51.32,51.45,51.26,51.45,69725.0,48.2242,48.3464,48.1679,48.3464,69725.0
2021-02-16 13:30:00,51.45,51.53,51.39,51.45,76718.0,48.3464,48.4216,48.29,48.3464,76718.0
2021-02-16 13:40:00,51.45,51.45,51.36,51.38,42280.0,48.3464,48.3464,48.2618,48.2806,42280.0
2021-02-16 13:50:00,51.4,51.44,51.36,51.39,48256.0,48.2994,48.337,48.2618,48.29,48256.0
2021-02-16 14:00:00,51.38,51.47,51.38,51.44,55521.0,48.2806,48.3652,48.2806,48.337,55521.0
2021-02-16 14:10:00,51.44,51.52,51.4,51.52,106756.0,48.337,48.4122,48.2994,48.4122,106756.0
2021-02-16 14:20:00,51.52,51.68,51.52,51.65,150437.0,48.4122,48.5625,48.4122,48.5343,150437.0
2021-02-16 14:30:00,51.64,51.76,51.63,51.74,100640.0,48.5249,48.6377,48.5155,48.6189,100640.0
2021-02-16 14:40:00,51.75,51.78,51.61,51.66,146765.0,48.6283,48.6565,48.4968,48.5437,146765.0
2021-02-16 14:50:00,51.66,51.8,51.64,51.8,71334.0,48.5437,48.6753,48.5249,48.6753,71334.0
2021-02-16 15:00:00,51.8,51.94,51.79,51.89,115506.0,48.6753,48.8068,48.6659,48.7599,115506.0
2021-02-16 15:10:00,51.88,51.93,51.76,51.77,137498.0,48.7505,48.7974,48.6377,48.6471,137498.0
2021-02-16 15:20:00,51.78,51.85,51.74,51.83,58092.0,48.6565,48.7223,48.6189,48.7035,58092.0
2021-02-16 15:30:00,51.82,52.0,51.79,51.8,275922.0,48.6941,48.8632,48.6659,48.6753,275922.0
2021-02-16 15:40:00,51.8,52.0,51.76,51.99,145936.0,48.6753,48.8632,48.6377,48.8538,145936.0
2021-02-16 15:50:00,51.98,52.0,51.81,51.95,328510.0,48.8444,48.8632,48.6847,48.8162,328510.0
2021-02-17 09:30:00,51.7,51.93,51.37,51.53,225893.0,48.5813,48.7974,48.2712,48.4216,225893.0
2021-02-17 09:40:00,51.51,51.52,51.21,51.22,91397.0,48.4028,48.4122,48.1209,48.1303,91397.0
2021-02-17 09:50:00,51.24,51.6,51.21,51.56,112374.0,48.1491,48.4874,48.1209,48.4498,112374.0
2021-02-17 10:00:00,51.58,51.78,51.57,51.65,116179.0,48.4686,48.6565,48.4592,48.5343,116179.0
2021-02-17 10:10:00,51.65,51.75,51.49,51.58,198855.0,48.5343,48.6283,48.384,48.4686,198855.0
2021-02-17 10:20:00,51.59,51.61,51.45,51.56,91253.0,48.478,48.4968,48.3464,48.4498,91253.0
2021-02-17 10:30:00,51.56,51.78,51.55,51.73,153308.0,48.4498,48.6565,48.4404,48.6095,153308.0
2021-02-17 10:40:00,51.73,52.08,51.64,52.08,235171.0,48.6095,48.9384,48.5249,48.9384,235171.0
2021-02-17 10:50:00,52.09,52.27,52.07,52.12,240533.0,48.9478,49.1169,48.929,48.976,240533.0
2021-02-17 11:00:00,52.14,52.18,51.97,52.0,113160.0,48.9948,49.0324,48.835,48.8632,113160.0
2021-02-17 11:10:00,52.0,52.03,51.57,51.81,226716.0,48.8632,48.8914,48.4592,48.6847,226716.0
2021-02-17 11:20:00,51.81,52.04,51.8,51.93,150404.0,48.6847,48.9008,48.6753,48.7974,150404.0
2021-02-17 11:30:00,51.91,51.98,51.75,51.84,90414.0,48.7787,48.8444,48.6283,48.7129,90414.0
2021-02-17 11:40:00,51.83,51.87,51.75,51.83,104388.0,48.7035,48.7411,48.6283,48.7035,104388.0
2021-02-17 11:50:00,51.82,51.98,51.81,51.83,90371.0,48.6941,48.8444,48.6847,48.7035,90371.0
2021-02-17 12:00:00,51.83,51.89,51.74,51.85,93728.0,48.7035,48.7599,48.6189,48.7223,93728.0
2021-02-17 12:10:00,51.85,52.24,51.83,52.14,214162.0,48.7223,49.0887,48.7035,48.9948,214162.0
2021-02-17 12:20:00,52.14,52.26,52.09,52.24,132187.0,48.9948,49.1075,48.9478,49.0887,132187.0
2021-02-17 12:30:00,52.25,52.26,52.03,52.11,106563.0,49.0981,49.1075,48.8914,48.9666,106563.0
2021-02-17 12:40:00,52.12,52.21,52.02,52.11,61883.0,48.976,49.0606,48.882,48.9666,61883.0
2021-02-17 12:50:00,52.1,52.1,51.92,51.93,63991.0,48.9572,48.9572,48.7881,48.7974,63991.0
2021-02-17 13:00:00,51.94,52.21,51.89,52.2,189339.0,48.8068,49.0606,48.7599,49.0512,189339.0
2021-02-17 13:10:00,52.21,52.35,52.15,52.32,167968.0,49.0606,49.1921,49.0042,49.1639,167968.0
2021-02-17 13:20:00,52.31,52.31,52.09,52.18,73464.0,49.1545,49.1545,48.9478,49.0324,73464.0
2021-02-17 13:30:00,52.2,52.2,52.05,52.05,60563.0,49.0512,49.0512,48.9102,48.9102,60563.0
2021-02-17 13:40:00,52.04,52.14,51.94,51.95,76096.0,48.9008,48.9948,48.8068,48.8162,76096.0
2021-02-17 13:50:00,51.95,52.12,51.95,52.01,74840.0,48.8162,48.976,48.8162,48.8726,74840.0
2021-02-17 14:00:00,52.02,52.14,51.99,52.09,108723.0,48.882,48.9948,48.8538,48.9478,108723.0
2021-02-17 14:10:00,52.1,52.15,52.04,52.07,64551.0,48.9572,49.0042,48.9008,48.929,64551.0
2021-02-17 14:20:00,52.06,52.07,51.94,52.01,81761.0,48.9196,48.929,48.8068,48.8726,81761.0
2021-02-17 14:30:00,52.01,52.04,51.95,52.04,44535.0,48.8726,48.9008,48.8162,48.9008,44535.0
2021-02-17 14:40:00,52.04,52.08,51.95,52.03,56593.0,48.9008,48.9384,48.8162,48.8914,56593.0
2021-02-17 14:50:00,52.04,52.15,52.04,52.11,46282.0,48.9008,49.0042,48.9008,48.9666,46282.0
2021-02-17 15:00:00,52.11,52.28,52.08,52.27,61143.0,48.9666,49.1263,48.9384,49.1169,61143.0
2021-02-17 15:10:00,52.27,52.28,52.14,52.16,70486.0,49.1169,49.1263,48.9948,49.0136,70486.0
2021-02-17 15:20:00,52.16,52.26,52.15,52.25,105640.0,49.0136,49.1075,49.0042,49.0981,105640.0
2021-02-17 15:30:00,52.25,52.34,52.23,52.31,104733.0,49.0981,49.1827,49.0794,49.1545,104733.0
2021-02-17 15:40:00,52.31,52.43,52.31,52.42,114845.0,49.1545,49.2673,49.1545,49.2579,114845.0
2021-02-17 15:50:00,52.43,52.53,52.38,52.44,426758.0,49.2673,49.3613,49.2203,49.2767,426758.0
2021-02-18 09:30:00,51.93,52.2,51.67,51.91,227649.0,48.7974,49.0512,48.5531,48.7787,227649.0
2021-02-18 09:40:00,51.88,51.89,51.44,51.52,308849.0,48.7505,48.7599,48.337,48.4122,308849.0
2021-02-18 09:50:00,51.52,51.86,51.4,51.71,319407.0,48.4122,48.7317,48.2994,48.5907,319407.0
2021-02-18 10:00:00,51.69,51.69,51.32,51.43,133035.0,48.5719,48.5719,48.2242,48.3276,133035.0
2021-02-18 10:10:00,51.43,51.64,51.42,51.43,207310.0,48.3276,48.5249,48.3182,48.3276,207310.0
2021-02-18 10:20:00,51.46,51.49,51.01,51.21,164213.0,48.3558,48.384,47.9329,48.1209,164213.0
2021-02-18 10:30:00,51.23,51.39,51.03,51.12,121240.0,48.1397,48.29,47.9517,48.0363,121240.0
2021-02-18 10:40:00,51.13,51.28,51.07,51.2,70010.0,48.0457,48.1867,47.9893,48.1115,70010.0
2021-02-18 10:50:00,51.21,51.25,51.0,51.05,114938.0,48.1209,48.1585,47.9235,47.9705,114938.0
2021-02-18 11:00:00,51.07,51.26,50.98,51.11,142316.0,47.9893,48.1679,47.9048,48.0269,142316.0
2021-02-18 11:10:00,51.11,51.25,50.97,51.16,137937.0,48.0269,48.1585,47.8954,48.0739,137937.0
2021-02-18 11:20:00,51.16,51.18,51.05,51.09,80148.0,48.0739,48.0927,47.9705,48.0081,80148.0
2021-02-18 11:30:00,51.08,51.21,51.06,51.13,75113.0,47.9987,48.1209,47.9799,48.0457,75113.0
2021-02-18 11:40:00,51.13,51.23,51.13,51.19,66534.0,48.0457,48.1397,48.0457,48.1021,66534.0
2021-02-18 11:50:00,51.19,51.24,51.12,51.2,57905.0,48.1021,48.1491,48.0363,48.1115,57905.0
2021-02-18 12:00:00,51.19,51.22,51.09,51.11,57994.0,48.1021,48.1303,48.0081,48.0269,57994.0
2021-02-18 12:10:00,51.12,51.18,51.04,51.11,57038.0,48.0363,48.0927,47.9611,48.0269,57038.0
2021-02-18 12:20:00,51.11,51.3,51.11,51.28,50426.0,48.0269,48.2055,48.0269,48.1867,50426.0
2021-02-18 12:30:00,51.28,51.44,51.27,51.32,59329.0,48.1867,48.337,48.1773,48.2242,59329.0
2021-02-18 12:40:00,51.33,51.43,51.32,51.43,38909.0,48.2336,48.3276,48.2242,48.3276,38909.0
2021-02-18 12:50:00,51.43,51.45,51.33,51.34,47778.0,48.3276,48.3464,48.2336,48.243,47778.0
2021-02-18 13:00:00,51.35,51.46,51.34,51.39,59303.0,48.2524,48.3558,48.243,48.29,59303.0
2021-02-18 13:10:00,51.38,51.51,51.38,51.49,35037.0,48.2806,48.4028,48.2806,48.384,35037.0
2021-02-18 13:20:00,51.5,51.65,51.45,51.63,70293.0,48.3934,48.5343,48.3464,48.5155,70293.0
2021-02-18 13:30:00,51.63,51.75,51.6,51.73,77844.0,48.5155,48.6283,48.4874,48.6095,77844.0
2021-02-18 13:40:00,51.71,51.73,51.64,51.71,93402.0,48.5907,48.6095,48.5249,48.5907,93402.0
2021-02-18 13:50:00,51.71,51.72,51.65,51.66,43489.0,48.5907,48.6001,48.5343,48.5437,43489.0
2021-02-18 14:00:00,51.65,51.77,51.64,51.72,59120.0,48.5343,48.6471,48.5249,48.6001,59120.0
2021-02-18 14:10:00,51.72,51.8,51.7,51.75,53561.0,48.6001,48.6753,48.5813,48.6283,53561.0
2021-02-18 14:20:00,51.75,51.79,51.71,51.77,38785.0,48.6283,48.6659,48.5907,48.6471,38785.0
2021-02-18 14:30:00,51.78,51.82,51.75,51.79,80238.0,48.6565,48.6941,48.6283,48.6659,80238.0
2021-02-18 14:40:00,51.79,51.8,51.75,51.77,43534.0,48.6659,48.6753,48.6283,48.6471,43534.0
2021-02-18 14:50:00,51.77,51.77,51.64,51.66,74633.0,48.6471,48.6471,48.5249,48.5437,74633.0
2021-02-18 15:00:00,51.66,51.79,51.63,51.78,47964.0,48.5437,48.6659,48.5155,48.6565,47964.0
2021-02-18 15:10:00,51.78,51.79,51.73,51.73,58709.0,48.6565,48.6659,48.6095,48.6095,58709.0
2021-02-18 15:20:00,51.74,51.77,51.7,51.77,64494.0,48.6189,48.6471,48.5813,48.6471,64494.0
2021-02-18 15:30:00,51.77,51.91,51.76,51.81,79117.0,48.6471,48.7787,48.6377,48.6847,79117.0
2021-02-18 15:40:00,51.82,51.93,51.81,51.83,118890.0,48.6941,48.7974,48.6847,48.7035,118890.0
2021-02-18 15:50:00,51.83,51.95,51.8,51.95,270499.0,48.7035,48.8162,48.6753,48.8162,270499.0
2021-02-19 09:30:00,52.23,52.75,52.1,52.59,347123.0,49.0794,49.568,48.9572,49.4176,347123.0
2021-02-19 09:40:00,52.58,52.96,52.48,52.75,180242.0,49.4082,49.7653,49.3143,49.568,180242.0
2021-02-19 09:50:00,52.76,52.82,52.65,52.76,102222.0,49.5774,49.6338,49.474,49.5774,102222.0
2021-02-19 10:00:00,52.76,53.19,52.73,53.17,182582.0,49.5774,49.9814,49.5492,49.9626,182582.0
2021-02-19 10:10:00,53.16,53.5,53.16,53.47,155686.0,49.9533,50.2727,49.9533,50.2446,155686.0
2021-02-19 10:20:00,53.48,53.71,53.4,53.66,169793.0,50.2539,50.4701,50.1788,50.4231,169793.0
2021-02-19 10:30:00,53.69,53.78,53.59,53.66,181800.0,50.4513,50.5359,50.3573,50.4231,181800.0
2021-02-19 10:40:00,53.64,53.75,53.56,53.68,192804.0,50.4043,50.5077,50.3291,50.4419,192804.0
2021-02-19 10:50:00,53.66,53.74,53.55,53.65,105937.0,50.4231,50.4983,50.3197,50.4137,105937.0
2021-02-19 11:00:00,53.65,53.84,53.62,53.64,165200.0,50.4137,50.5922,50.3855,50.4043,165200.0
2021-02-19 11:10:00,53.62,53.65,53.52,53.57,89572.0,50.3855,50.4137,50.2915,50.3385,89572.0
2021-02-19 11:20:00,53.59,53.7,53.48,53.51,92617.0,50.3573,50.4607,50.2539,50.2821,92617.0
2021-02-19 11:30:00,53.5,53.57,53.41,53.48,48587.0,50.2727,50.3385,50.1882,50.2539,48587.0
2021-02-19 11:40:00,53.5,53.65,53.49,53.5,74494.0,50.2727,50.4137,50.2633,50.2727,74494.0
2021-02-19 11:50:00,53.49,53.54,53.45,53.46,67819.0,50.2633,50.3103,50.2258,50.2352,67819.0
2021-02-19 12:00:00,53.45,53.49,53.38,53.38,75102.0,50.2258,50.2633,50.16,50.16,75102.0
2021-02-19 12:10:00,53.38,53.46,53.31,53.37,96202.0,50.16,50.2352,50.0942,50.1506,96202.0
2021-02-19 12:20:00,53.36,53.42,53.22,53.27,65136.0,50.1412,50.1976,50.0096,50.0566,65136.0
2021-02-19 12:30:00,53.26,53.45,53.24,53.4,48990.0,50.0472,50.2258,50.0284,50.1788,48990.0
2021-02-19 12:40:00,53.36,53.39,53.23,53.29,63560.0,50.1412,50.1694,50.019,50.0754,63560.0
2021-02-19 12:50:00,53.29,53.29,53.08,53.2,78099.0,50.0754,50.0754,49.8781,49.9908,78099.0
2021-02-19 13:00:00,53.19,53.24,53.09,53.11,81501.0,49.9814,50.0284,49.8875,49.9063,81501.0
2021-02-19 13:10:00,53.11,53.19,53.01,53.07,79921.0,49.9063,49.9814,49.8123,49.8687,79921.0
2021-02-19 13:20:00,53.07,53.18,53.02,53.15,46783.0,49.8687,49.972,49.8217,49.9439,46783.0
2021-02-19 13:30:00,53.14,53.26,53.11,53.19,95551.0,49.9345,50.0472,49.9063,49.9814,95551.0
2021-02-19 13:40:00,53.18,53.26,53.1,53.12,76792.0,49.972,50.0472,49.8969,49.9157,76792.0
2021-02-19 13:50:00,53.12,53.3,53.06,53.29,66627.0,49.9157,50.0848,49.8593,50.0754,66627.0
2021-02-19 14:00:00,53.29,53.3,53.1,53.12,59049.0,50.0754,50.0848,49.8969,49.9157,59049.0
2021-02-19 14:10:00,53.12,53.19,53.08,53.11,67769.0,49.9157,49.9814,49.8781,49.9063,67769.0
2021-02-19 14:20:00,53.1,53.22,53.02,53.04,150310.0,49.8969,50.0096,49.8217,49.8405,150310.0
2021-02-19 14:30:00,53.06,53.19,53.06,53.08,68290.0,49.8593,49.9814,49.8593,49.8781,68290.0
2021-02-19 14:40:00,53.08,53.12,52.91,53.04,94412.0,49.8781,49.9157,49.7183,49.8405,94412.0
2021-02-19 14:50:00,53.04,53.07,52.99,53.01,69545.0,49.8405,49.8687,49.7935,49.8123,69545.0
2021-02-19 15:00:00,53.0,53.05,52.98,53.01,60484.0,49.8029,49.8499,49.7841,49.8123,60484.0
2021-02-19 15:10:00,53.01,53.14,53.0,53.01,71369.0,49.8123,49.9345,49.8029,49.8123,71369.0
2021-02-19 15:20:00,53.01,53.07,52.99,53.01,88137.0,49.8123,49.8687,49.7935,49.8123,88137.0
2021-02-19 15:30:00,53.01,53.1,52.98,53.01,104544.0,49.8123,49.8969,49.7841,49.8123,104544.0
2021-02-19 15:40:00,53.01,53.07,52.86,52.87,251452.0,49.8123,49.8687,49.6713,49.6807,251452.0
2021-02-19 15:50:00,52.86,53.01,52.77,52.8,571415.0,49.6713,49.8123,49.5868,49.615,571415.0
2021-02-22 09:30:00,53.95,54.13,53.29,54.09,687181.0,50.6956,50.8647,50.0754,50.8272,687181.0
2021-02-22 09:40:00,54.11,54.25,53.73,53.81,393518.0,50.8459,50.9775,50.4889,50.564,393518.0
2021-02-22 09:50:00,53.84,54.45,53.75,54.4,251008.0,50.5922,51.1654,50.5077,51.1185,251008.0
2021-02-22 10:00:00,54.4,54.64,54.16,54.57,242466.0,51.1185,51.344,50.8929,51.2782,242466.0
2021-02-22 10:10:00,54.55,54.62,54.37,54.56,171774.0,51.2594,51.3252,51.0903,51.2688,171774.0
2021-02-22 10:20:00,54.57,54.85,54.54,54.82,193091.0,51.2782,51.5413,51.25,51.5131,193091.0
2021-02-22 10:30:00,54.81,54.95,54.56,54.86,262768.0,51.5037,51.6353,51.2688,51.5507,262768.0
2021-02-22 10:40:00,54.86,55.04,54.78,54.89,417162.0,51.5507,51.7198,51.4755,51.5789,417162.0
2021-02-22 10:50:00,54.9,54.91,54.71,54.86,189869.0,51.5883,51.5977,51.4098,51.5507,189869.0
2021-02-22 11:00:00,54.86,55.03,54.64,54.77,299757.0,51.5507,51.7104,51.344,51.4661,299757.0
2021-02-22 11:10:00,54.77,54.78,54.52,54.73,325080.0,51.4661,51.4755,51.2312,51.4285,325080.0
2021-02-22 11:20:00,54.73,54.83,54.72,54.77,179816.0,51.4285,51.5225,51.4191,51.4661,179816.0
2021-02-22 11:30:00,54.8,55.0,54.74,54.99,208599.0,51.4943,51.6823,51.4379,51.6729,208599.0
2021-02-22 11:40:00,54.99,55.15,54.88,55.08,216178.0,51.6729,51.8232,51.5695,51.7574,216178.0
2021-02-22 11:50:00,55.09,55.18,55.07,55.16,133951.0,51.7668,51.8514,51.748,51.8326,133951.0
2021-02-22 12:00:00,55.16,55.16,54.99,55.11,158701.0,51.8326,51.8326,51.6729,51.7856,158701.0
2021-02-22 12:10:00,55.13,55.3,55.11,55.23,168046.0,51.8044,51.9642,51.7856,51.8984,168046.0
2021-02-22 12:20:00,55.21,55.5,55.19,55.46,177814.0,51.8796,52.1521,51.8608,52.1145,177814.0
2021-02-22 12:30:00,55.47,55.67,55.45,55.64,143516.0,52.1239,52.3118,52.1051,52.2837,143516.0
2021-02-22 12:40:00,55.64,55.74,55.63,55.68,148890.0,52.2837,52.3776,52.2743,52.3212,148890.0
2021-02-22 12:50:00,55.69,55.74,55.63,55.69,136737.0,52.3306,52.3776,52.2743,52.3306,136737.0
2021-02-22 13:00:00,55.69,55.69,55.37,55.44,202367.0,52.3306,52.3306,52.0299,52.0957,202367.0
2021-02-22 13:10:00,55.43,55.5,55.34,55.43,89590.0,52.0863,52.1521,52.0017,52.0863,89590.0
2021-02-22 13:20:00,55.43,55.47,55.33,55.44,110590.0,52.0863,52.1239,51.9924,52.0957,110590.0
2021-02-22 13:30:00,55.44,55.59,55.44,55.5,185457.0,52.0957,52.2367,52.0957,52.1521,185457.0
2021-02-22 13:40:00,55.5,55.51,55.34,55.5,70859.0,52.1521,52.1615,52.0017,52.1521,70859.0
2021-02-22 13:50:00,55.5,55.53,55.46,55.47,143594.0,52.1521,52.1803,52.1145,52.1239,143594.0
2021-02-22 14:00:00,55.48,55.5,55.23,55.24,118123.0,52.1333,52.1521,51.8984,51.9078,118123.0
2021-02-22 14:10:00,55.24,55.38,55.23,55.33,101712.0,51.9078,52.0393,51.8984,51.9924,101712.0
2021-02-22 14:20:00,55.33,55.4,55.31,55.33,106518.0,51.9924,52.0581,51.9736,51.9924,106518.0
2021-02-22 14:30:00,55.33,55.38,55.12,55.16,110387.0,51.9924,52.0393,51.795,51.8326,110387.0
2021-02-22 14:40:00,55.16,55.23,55.0,55.05,226481.0,51.8326,51.8984,51.6823,51.7292,226481.0
2021-02-22 14:50:00,55.06,55.22,55.05,55.12,114877.0,51.7386,51.889,51.7292,51.795,114877.0
2021-02-22 15:00:00,55.12,55.15,54.89,54.92,140274.0,51.795,51.8232,51.5789,51.6071,140274.0
2021-02-22 15:10:00,54.92,54.97,54.69,54.81,231602.0,51.6071,51.6541,51.391,51.5037,231602.0
2021-02-22 15:20:00,54.81,54.86,54.61,54.72,222087.0,51.5037,51.5507,51.3158,51.4191,222087.0
2021-02-22 15:30:00,54.72,54.88,54.67,54.73,251377.0,51.4191,51.5695,51.3722,51.4285,251377.0
2021-02-22 15:40:00,54.74,54.98,54.7,54.95,407832.0,51.4379,51.6635,51.4004,51.6353,407832.0
2021-02-22 15:50:00,54.95,54.96,54.72,54.79,905963.0,51.6353,51.6447,51.4191,51.4849,905963.0
2021-02-23 09:30:00,56.2,56.2,55.1,55.16,767143.0,52.8099,52.8099,51.7762,51.8326,767143.0
2021-02-23 09:40:00,55.18,55.31,54.31,54.39,531872.0,51.8514,51.9736,51.0339,51.1091,531872.0
2021-02-23 09:50:00,54.4,55.34,54.33,55.32,347609.0,51.1185,52.0017,51.0527,51.983,347609.0
2021-02-23 10:00:00,55.33,55.75,55.09,55.72,408563.0,51.9924,52.387,51.7668,52.3588,408563.0
2021-02-23 10:10:00,55.74,56.34,55.62,56.31,629502.0,52.3776,52.9414,52.2649,52.9132,629502.0
2021-02-23 10:20:00,56.3,56.9,56.15,56.72,540154.0,52.9038,53.4676,52.7629,53.2985,540154.0
2021-02-23 10:30:00,56.71,56.91,56.24,56.88,502799.0,53.2891,53.477,52.8475,53.4489,502799.0
2021-02-23 10:40:00,56.88,57.3,56.83,57.29,582490.0,53.4489,53.8435,53.4019,53.8341,582490.0
2021-02-23 10:50:00,57.28,57.42,56.24,56.25,684970.0,53.8247,53.9563,52.8475,52.8569,684970.0
2021-02-23 11:00:00,56.26,56.69,56.15,56.55,421002.0,52.8663,53.2703,52.7629,53.1388,421002.0
2021-02-23 11:10:00,56.53,56.53,56.28,56.39,296955.0,53.12,53.12,52.885,52.9884,296955.0
2021-02-23 11:20:00,56.4,56.44,56.1,56.23,149095.0,52.9978,53.0354,52.7159,52.8381,149095.0
2021-02-23 11:30:00,56.22,56.48,56.2,56.26,173163.0,52.8287,53.073,52.8099,52.8663,173163.0
2021-02-23 11:40:00,56.26,56.3,56.15,56.26,144675.0,52.8663,52.9038,52.7629,52.8663,144675.0
2021-02-23 11:50:00,56.27,56.46,56.2,56.31,133452.0,52.8756,53.0542,52.8099,52.9132,133452.0
2021-02-23 12:00:00,56.32,56.39,56.13,56.24,151214.0,52.9226,52.9884,52.7441,52.8475,151214.0
2021-02-23 12:10:00,56.26,56.42,56.16,56.41,166913.0,52.8663,53.0166,52.7723,53.0072,166913.0
2021-02-23 12:20:00,56.41,56.41,56.19,56.36,127359.0,53.0072,53.0072,52.8005,52.9602,127359.0
2021-02-23 12:30:00,56.37,56.54,55.97,55.98,186286.0,52.9696,53.1294,52.5937,52.6031,186286.0
2021-02-23 12:40:00,55.98,56.06,55.65,55.83,356861.0,52.6031,52.6783,52.293,52.4622,356861.0
2021-02-23 12:50:00,55.84,56.03,55.71,55.73,114015.0,52.4716,52.6501,52.3494,52.3682,114015.0
2021-02-23 13:00:00,55.76,56.05,55.72,55.89,109425.0,52.3964,52.6689,52.3588,52.5186,109425.0
2021-02-23 13:10:00,55.9,56.14,55.82,56.13,203074.0,52.528,52.7535,52.4528,52.7441,203074.0
2021-02-23 13:20:00,56.13,56.39,56.1,56.26,143554.0,52.7441,52.9884,52.7159,52.8663,143554.0
2021-02-23 13:30:00,56.26,56.36,56.13,56.19,255903.0,52.8663,52.9602,52.7441,52.8005,255903.0
2021-02-23 13:40:00,56.18,56.23,56.01,56.12,136592.0,52.7911,52.8381,52.6313,52.7347,136592.0
2021-02-23 13:50:00,56.11,56.38,56.04,56.32,72453.0,52.7253,52.979,52.6595,52.9226,72453.0
2021-02-23 14:00:00,56.32,56.51,56.24,56.48,136192.0,52.9226,53.1012,52.8475,53.073,136192.0
2021-02-23 14:10:00,56.49,56.69,56.41,56.69,129962.0,53.0824,53.2703,53.0072,53.2703,129962.0
2021-02-23 14:20:00,56.68,56.96,56.64,56.86,237356.0,53.2609,53.524,53.2233,53.4301,237356.0
2021-02-23 14:30:00,56.86,56.96,56.72,56.75,157991.0,53.4301,53.524,53.2985,53.3267,157991.0
2021-02-23 14:40:00,56.75,56.98,56.74,56.96,128676.0,53.3267,53.5428,53.3173,53.524,128676.0
2021-02-23 14:50:00,56.93,57.0,56.83,56.94,163451.0,53.4958,53.5616,53.4019,53.5052,163451.0
2021-02-23 15:00:00,56.93,56.97,56.72,56.89,157326.0,53.4958,53.5334,53.2985,53.4582,157326.0
2021-02-23 15:10:00,56.89,57.07,56.78,57.03,184210.0,53.4582,53.6274,53.3549,53.5898,184210.0
2021-02-23 15:20:00,57.03,57.13,56.97,57.06,220550.0,53.5898,53.6838,53.5334,53.618,220550.0
2021-02-23 15:30:00,57.07,57.13,56.98,57.05,239632.0,53.6274,53.6838,53.5428,53.6086,239632.0
2021-02-23 15:40:00,57.04,57.15,56.63,56.63,364431.0,53.5992,53.7026,53.2139,53.2139,364431.0
2021-02-23 15:50:00,56.62,56.84,56.55,56.72,600938.0,53.2045,53.4113,53.1388,53.2985,600938.0
2021-02-24 09:30:00,57.6,58.2,57.38,57.88,758773.0,54.1254,54.6892,53.9187,54.3885,758773.0
2021-02-24 09:40:00,57.88,58.66,57.78,58.53,709895.0,54.3885,55.1215,54.2946,54.9993,709895.0
2021-02-24 09:50:00,58.53,58.85,58.15,58.7,499236.0,54.9993,55.3,54.6422,55.1591,499236.0
2021-02-24 10:00:00,58.7,59.12,58.65,58.94,812334.0,55.1591,55.5537,55.1121,55.3846,812334.0
2021-02-24 10:10:00,58.94,59.11,58.71,59.1,425319.0,55.3846,55.5443,55.1685,55.5349,425319.0
2021-02-24 10:20:00,59.1,59.37,58.9,59.05,747183.0,55.5349,55.7886,55.347,55.488,747183.0
2021-02-24 10:30:00,59.01,59.45,58.84,59.28,408502.0,55.4504,55.8638,55.2906,55.7041,408502.0
2021-02-24 10:40:00,59.28,59.42,59.1,59.11,399483.0,55.7041,55.8356,55.5349,55.5443,399483.0
2021-02-24 10:50:00,59.08,59.15,58.73,58.98,445082.0,55.5161,55.5819,55.1873,55.4222,445082.0
2021-02-24 11:00:00,58.98,59.35,58.93,59.28,215113.0,55.4222,55.7699,55.3752,55.7041,215113.0
2021-02-24 11:10:00,59.28,59.37,59.11,59.18,243378.0,55.7041,55.7886,55.5443,55.6101,243378.0
2021-02-24 11:20:00,59.16,59.27,58.99,59.02,190044.0,55.5913,55.6947,55.4316,55.4598,190044.0
2021-02-24 11:30:00,59.03,59.29,58.95,59.23,222334.0,55.4692,55.7135,55.394,55.6571,222334.0
2021-02-24 11:40:00,59.25,59.46,59.12,59.12,495069.0,55.6759,55.8732,55.5537,55.5537,495069.0
2021-02-24 11:50:00,59.13,59.14,58.9,59.1,199133.0,55.5631,55.5725,55.347,55.5349,199133.0
2021-02-24 12:00:00,59.11,59.44,59.11,59.31,242598.0,55.5443,55.8544,55.5443,55.7323,242598.0
2021-02-24 12:10:00,59.31,59.64,59.3,59.54,182512.0,55.7323,56.0424,55.7229,55.9484,182512.0
2021-02-24 12:20:00,59.55,59.61,59.3,59.44,237035.0,55.9578,56.0142,55.7229,55.8544,237035.0
2021-02-24 12:30:00,59.45,59.46,58.95,59.0,264383.0,55.8638,55.8732,55.394,55.441,264383.0
2021-02-24 12:40:00,58.99,59.14,58.87,59.13,479353.0,55.4316,55.5725,55.3188,55.5631,479353.0
2021-02-24 12:50:00,59.14,59.14,58.74,58.74,413037.0,55.5725,55.5725,55.1967,55.1967,413037.0
2021-02-24 13:00:00,58.75,58.9,58.48,58.9,210827.0,55.206,55.347,54.9523,55.347,210827.0
2021-02-24 13:10:00,58.91,59.35,58.91,59.31,172242.0,55.3564,55.7699,55.3564,55.7323,172242.0
2021-02-24 13:20:00,59.31,59.39,59.15,59.26,128146.0,55.7323,55.8074,55.5819,55.6853,128146.0
2021-02-24 13:30:00,59.29,59.36,59.15,59.27,109000.0,55.7135,55.7793,55.5819,55.6947,109000.0
2021-02-24 13:40:00,59.26,59.38,59.02,59.04,115320.0,55.6853,55.798,55.4598,55.4786,115320.0
2021-02-24 13:50:00,59.04,59.09,58.93,59.0,188302.0,55.4786,55.5255,55.3752,55.441,188302.0
2021-02-24 14:00:00,59.01,59.06,58.9,58.92,194665.0,55.4504,55.4973,55.347,55.3658,194665.0
2021-02-24 14:10:00,58.94,59.06,58.85,58.98,203624.0,55.3846,55.4973,55.3,55.4222,203624.0
2021-02-24 14:20:00,58.98,59.2,58.98,59.14,126976.0,55.4222,55.6289,55.4222,55.5725,126976.0
2021-02-24 14:30:00,59.16,59.2,58.91,59.0,132345.0,55.5913,55.6289,55.3564,55.441,132345.0
2021-02-24 14:40:00,58.99,59.19,58.98,59.04,189284.0,55.4316,55.6195,55.4222,55.4786,189284.0
2021-02-24 14:50:00,59.05,59.2,59.02,59.11,158676.0,55.488,55.6289,55.4598,55.5443,158676.0
2021-02-24 15:00:00,59.11,59.29,59.04,59.24,139525.0,55.5443,55.7135,55.4786,55.6665,139525.0
2021-02-24 15:10:00,59.23,59.32,59.15,59.26,176614.0,55.6571,55.7417,55.5819,55.6853,176614.0
2021-02-24 15:20:00,59.25,59.38,59.24,59.31,149199.0,55.6759,55.798,55.6665,55.7323,149199.0
2021-02-24 15:30:00,59.3,59.44,59.26,59.3,181515.0,55.7229,55.8544,55.6853,55.7229,181515.0
2021-02-24 15:40:00,59.3,59.38,59.17,59.22,247310.0,55.7229,55.798,55.6007,55.6477,247310.0
2021-02-24 15:50:00,59.22,59.33,59.14,59.28,612051.0,55.6477,55.7511,55.5725,55.7041,612051.0
2021-02-25 09:30:00,59.15,59.25,58.72,58.99,612345.0,55.5819,55.6759,55.1779,55.4316,612345.0
2021-02-25 09:40:00,58.99,59.26,58.72,58.97,543337.0,55.4316,55.6853,55.1779,55.4128,543337.0
2021-02-25 09:50:00,58.97,59.07,58.73,59.0,640945.0,55.4128,55.5067,55.1873,55.441,640945.0
2021-02-25 10:00:00,59.01,59.02,58.56,58.71,620256.0,55.4504,55.4598,55.0275,55.1685,620256.0
2021-02-25 10:10:00,58.7,58.82,58.31,58.5,593331.0,55.1591,55.2718,54.7926,54.9711,593331.0
2021-02-25 10:20:00,58.5,58.8,58.4,58.5,357476.0,54.9711,55.253,54.8772,54.9711,357476.0
2021-02-25 10:30:00,58.5,58.5,57.9,57.92,556329.0,54.9711,54.9711,54.4073,54.4261,556329.0
2021-02-25 10:40:00,57.9,58.14,57.84,58.0,218944.0,54.4073,54.6328,54.3509,54.5013,218944.0
2021-02-25 10:50:00,57.99,58.35,57.9,58.23,264452.0,54.4919,54.8302,54.4073,54.7174,264452.0
2021-02-25 11:00:00,58.22,58.47,58.04,58.07,178775.0,54.708,54.9429,54.5389,54.5671,178775.0
2021-02-25 11:10:00,58.07,58.2,57.92,58.19,188235.0,54.5671,54.6892,54.4261,54.6798,188235.0
2021-02-25 11:20:00,58.18,58.54,58.09,58.46,204441.0,54.6704,55.0087,54.5859,54.9335,204441.0
2021-02-25 11:30:00,58.47,58.54,58.37,58.4,130101.0,54.9429,55.0087,54.849,54.8772,130101.0
2021-02-25 11:40:00,58.4,58.44,58.22,58.28,170299.0,54.8772,54.9147,54.708,54.7644,170299.0
2021-02-25 11:50:00,58.27,58.3,57.94,57.97,177209.0,54.755,54.7832,54.4449,54.4731,177209.0
2021-02-25 12:00:00,57.97,57.97,57.69,57.7,190682.0,54.4731,54.4731,54.21,54.2194,190682.0
2021-02-25 12:10:00,57.71,58.1,57.55,57.98,172365.0,54.2288,54.5953,54.0784,54.4825,172365.0
2021-02-25 12:20:00,57.98,58.07,57.76,57.84,307540.0,54.4825,54.5671,54.2758,54.3509,307540.0
2021-02-25 12:30:00,57.85,57.88,57.55,57.88,270788.0,54.3603,54.3885,54.0784,54.3885,270788.0
2021-02-25 12:40:00,57.88,57.92,57.72,57.75,110211.0,54.3885,54.4261,54.2382,54.2664,110211.0
2021-02-25 12:50:00,57.72,57.78,57.26,57.47,405179.0,54.2382,54.2946,53.8059,54.0033,405179.0
2021-02-25 13:00:00,57.46,57.56,57.1,57.42,299566.0,53.9939,54.0878,53.6556,53.9563,299566.0
2021-02-25 13:10:00,57.41,57.65,57.38,57.58,143251.0,53.9469,54.1724,53.9187,54.1066,143251.0
2021-02-25 13:20:00,57.57,57.69,57.46,57.56,148091.0,54.0972,54.21,53.9939,54.0878,148091.0
2021-02-25 13:30:00,57.56,57.71,57.31,57.53,204080.0,54.0878,54.2288,53.8529,54.0596,204080.0
2021-02-25 13:40:00,57.56,57.8,57.45,57.77,97331.0,54.0878,54.3134,53.9845,54.2852,97331.0
2021-02-25 13:50:00,57.76,58.1,57.71,58.05,433881.0,54.2758,54.5953,54.2288,54.5483,433881.0
2021-02-25 14:00:00,58.05,58.43,57.99,58.4,146849.0,54.5483,54.9054,54.4919,54.8772,146849.0
2021-02-25 14:10:00,58.38,58.94,58.38,58.91,849919.0,54.8584,55.3846,54.8584,55.3564,849919.0
2021-02-25 14:20:00,58.9,59.0,58.72,58.93,486531.0,55.347,55.441,55.1779,55.3752,486531.0
2021-02-25 14:30:00,58.94,59.03,58.81,58.98,618043.0,55.3846,55.4692,55.2624,55.4222,618043.0
2021-02-25 14:40:00,58.96,59.04,58.89,58.98,318053.0,55.4034,55.4786,55.3376,55.4222,318053.0
2021-02-25 14:50:00,58.99,59.11,58.91,59.02,373891.0,55.4316,55.5443,55.3564,55.4598,373891.0
2021-02-25 15:00:00,59.01,59.16,58.55,58.6,635984.0,55.4504,55.5913,55.0181,55.0651,635984.0
2021-02-25 15:10:00,58.6,58.84,58.23,58.63,376609.0,55.0651,55.2906,54.7174,55.0933,376609.0
2021-02-25 15:20:00,58.62,58.91,58.56,58.73,326830.0,55.0839,55.3564,55.0275,55.1873,326830.0
2021-02-25 15:30:00,58.73,58.99,58.66,58.92,747332.0,55.1873,55.4316,55.1215,55.3658,747332.0
2021-02-25 15:40:00,58.94,59.05,58.54,58.54,416545.0,55.3846,55.488,55.0087,55.0087,416545.0
2021-02-25 15:50:00,58.54,58.61,58.27,58.3,612554.0,55.0087,55.0745,54.755,54.7832,612554.0
2021-02-26 09:30:00,57.42,58.07,57.03,58.03,470098.0,53.9563,54.5671,53.5898,54.5295,470098.0
2021-02-26 09:40:00,58.02,58.51,57.96,58.21,236226.0,54.5201,54.9805,54.4637,54.6986,236226.0
2021-02-26 09:50:00,58.19,58.23,57.31,57.6,410480.0,54.6798,54.7174,53.8529,54.1254,410480.0
2021-02-26 10:00:00,57.58,57.58,57.06,57.29,279612.0,54.1066,54.1066,53.618,53.8341,279612.0
2021-02-26 10:10:00,57.28,57.71,57.27,57.7,372494.0,53.8247,54.2288,53.8153,54.2194,372494.0
2021-02-26 10:20:00,57.71,57.72,57.16,57.19,265693.0,54.2288,54.2382,53.712,53.7402,265693.0
2021-02-26 10:30:00,57.21,57.55,57.0,57.51,197282.0,53.7589,54.0784,53.5616,54.0408,197282.0
2021-02-26 10:40:00,57.49,57.72,57.31,57.67,129168.0,54.0221,54.2382,53.8529,54.1912,129168.0
2021-02-26 10:50:00,57.65,57.7,57.32,57.43,203665.0,54.1724,54.2194,53.8623,53.9657,203665.0
2021-02-26 11:00:00,57.43,57.84,57.35,57.73,110748.0,53.9657,54.3509,53.8905,54.2476,110748.0
2021-02-26 11:10:00,57.73,57.97,57.65,57.77,97375.0,54.2476,54.4731,54.1724,54.2852,97375.0
2021-02-26 11:20:00,57.78,57.89,57.67,57.75,68143.0,54.2946,54.3979,54.1912,54.2664,68143.0
2021-02-26 11:30:00,57.77,58.15,57.77,58.1,83482.0,54.2852,54.6422,54.2852,54.5953,83482.0
2021-02-26 11:40:00,58.11,58.13,57.67,57.7,124304.0,54.6047,54.6234,54.1912,54.2194,124304.0
2021-02-26 11:50:00,57.72,57.83,57.51,57.8,110609.0,54.2382,54.3415,54.0408,54.3134,110609.0
2021-02-26 12:00:00,57.83,58.01,57.78,57.96,108065.0,54.3415,54.5107,54.2946,54.4637,108065.0
2021-02-26 12:10:00,57.96,58.18,57.89,58.05,159896.0,54.4637,54.6704,54.3979,54.5483,159896.0
2021-02-26 12:20:00,58.05,58.15,57.85,58.04,167313.0,54.5483,54.6422,54.3603,54.5389,167313.0
2021-02-26 12:30:00,58.03,58.15,57.98,58.0,97866.0,54.5295,54.6422,54.4825,54.5013,97866.0
2021-02-26 12:40:00,58.0,58.07,57.9,58.0,172347.0,54.5013,54.5671,54.4073,54.5013,172347.0
2021-02-26 12:50:00,57.99,58.16,57.9,57.98,171602.0,54.4919,54.6516,54.4073,54.4825,171602.0
2021-02-26 13:00:00,57.98,58.04,57.91,58.04,200543.0,54.4825,54.5389,54.4167,54.5389,200543.0
2021-02-26 13:10:00,58.02,58.09,57.92,58.04,76978.0,54.5201,54.5859,54.4261,54.5389,76978.0
2021-02-26 13:20:00,58.04,58.29,58.04,58.29,95294.0,54.5389,54.7738,54.5389,54.7738,95294.0
2021-02-26 13:30:00,58.29,58.31,58.06,58.09,161432.0,54.7738,54.7926,54.5577,54.5859,161432.0
2021-02-26 13:40:00,58.06,58.24,57.86,57.95,110044.0,54.5577,54.7268,54.3697,54.4543,110044.0
2021-02-26 13:50:00,57.97,58.08,57.92,57.97,85216.0,54.4731,54.5765,54.4261,54.4731,85216.0
2021-02-26 14:00:00,57.96,58.06,57.85,57.87,105133.0,54.4637,54.5577,54.3603,54.3791,105133.0
2021-02-26 14:10:00,57.86,57.86,57.52,57.55,139780.0,54.3697,54.3697,54.0502,54.0784,139780.0
2021-02-26 14:20:00,57.54,57.67,57.48,57.63,163309.0,54.069,54.1912,54.0127,54.1536,163309.0
2021-02-26 14:30:00,57.63,57.78,57.55,57.7,105648.0,54.1536,54.2946,54.0784,54.2194,105648.0
2021-02-26 14:40:00,57.7,57.8,57.51,57.8,96927.0,54.2194,54.3134,54.0408,54.3134,96927.0
2021-02-26 14:50:00,57.79,57.85,57.65,57.69,118688.0,54.304,54.3603,54.1724,54.21,118688.0
2021-02-26 15:00:00,57.71,58.0,57.7,57.97,132537.0,54.2288,54.5013,54.2194,54.4731,132537.0
2021-02-26 15:10:00,57.97,58.2,57.84,58.15,150191.0,54.4731,54.6892,54.3509,54.6422,150191.0
2021-02-26 15:20:00,58.16,58.37,58.12,58.26,228224.0,54.6516,54.849,54.6141,54.7456,228224.0
2021-02-26 15:30:00,58.25,58.3,58.06,58.16,222852.0,54.7362,54.7832,54.5577,54.6516,222852.0
2021-02-26 15:40:00,58.16,58.69,58.11,58.59,307782.0,54.6516,55.1497,54.6047,55.0557,307782.0
2021-02-26 15:50:00,58.58,58.65,58.14,58.14,563555.0,55.0463,55.1121,54.6328,54.6328,563555.0
2021-03-01 09:30:00,59.55,59.84,59.24,59.49,575613.0,55.9578,56.2303,55.6665,55.9014,575613.0
2021-03-01 09:40:00,59.48,59.8,59.38,59.38,332202.0,55.892,56.1927,55.798,55.798,332202.0
2021-03-01 09:50:00,59.36,59.41,59.13,59.18,227800.0,55.7793,55.8262,55.5631,55.6101,227800.0
2021-03-01 10:00:00,59.19,59.25,58.82,58.96,362643.0,55.6195,55.6759,55.2718,55.4034,362643.0
2021-03-01 10:10:00,58.96,59.28,58.93,59.06,170004.0,55.4034,55.7041,55.3752,55.4973,170004.0
2021-03-01 10:20:00,59.05,59.24,58.81,58.84,149817.0,55.488,55.6665,55.2624,55.2906,149817.0
2021-03-01 10:30:00,58.85,59.18,58.8,59.1,105216.0,55.3,55.6101,55.253,55.5349,105216.0
2021-03-01 10:40:00,59.11,59.18,58.76,58.93,125122.0,55.5443,55.6101,55.2154,55.3752,125122.0
2021-03-01 10:50:00,58.94,58.94,58.78,58.86,105786.0,55.3846,55.3846,55.2342,55.3094,105786.0
2021-03-01 11:00:00,58.85,58.85,58.59,58.65,150609.0,55.3,55.3,55.0557,55.1121,150609.0
2021-03-01 11:10:00,58.64,58.83,58.55,58.79,102450.0,55.1027,55.2812,55.0181,55.2436,102450.0
2021-03-01 11:20:00,58.77,58.84,58.5,58.62,115392.0,55.2248,55.2906,54.9711,55.0839,115392.0
2021-03-01 11:30:00,58.63,58.76,58.46,58.5,95473.0,55.0933,55.2154,54.9335,54.9711,95473.0
2021-03-01 11:40:00,58.5,58.57,58.44,58.52,84420.0,54.9711,55.0369,54.9147,54.9899,84420.0
2021-03-01 11:50:00,58.49,58.57,58.3,58.37,103381.0,54.9617,55.0369,54.7832,54.849,103381.0
2021-03-01 12:00:00,58.38,58.48,58.31,58.38,98860.0,54.8584,54.9523,54.7926,54.8584,98860.0
2021-03-01 12:10:00,58.39,58.57,58.34,58.35,107820.0,54.8678,55.0369,54.8208,54.8302,107820.0
2021-03-01 12:20:00,58.33,58.33,57.92,57.99,179802.0,54.8114,54.8114,54.4261,54.4919,179802.0
2021-03-01 12:30:00,57.97,58.17,57.96,58.12,122367.0,54.4731,54.661,54.4637,54.6141,122367.0
2021-03-01 12:40:00,58.12,58.15,57.89,58.0,246000.0,54.6141,54.6422,54.3979,54.5013,246000.0
2021-03-01 12:50:00,58.02,58.12,57.74,57.78,114441.0,54.5201,54.6141,54.257,54.2946,114441.0
2021-03-01 13:00:00,57.8,58.15,57.67,58.1,451222.0,54.3134,54.6422,54.1912,54.5953,451222.0
2021-03-01 13:10:00,58.1,58.14,57.74,57.77,232308.0,54.5953,54.6328,54.257,54.2852,232308.0
2021-03-01 13:20:00,57.76,58.05,57.75,58.05,92833.0,54.2758,54.5483,54.2664,54.5483,92833.0
2021-03-01 13:30:00,58.04,58.2,58.0,58.09,93803.0,54.5389,54.6892,54.5013,54.5859,93803.0
2021-03-01 13:40:00,58.09,58.18,57.88,57.98,146229.0,54.5859,54.6704,54.3885,54.4825,146229.0
2021-03-01 13:50:00,57.98,58.12,57.91,57.93,123078.0,54.4825,54.6141,54.4167,54.4355,123078.0
2021-03-01 14:00:00,57.94,58.0,57.83,57.86,94921.0,54.4449,54.5013,54.3415,54.3697,94921.0
2021-03-01 14:10:00,57.85,57.95,57.81,57.93,103081.0,54.3603,54.4543,54.3228,54.4355,103081.0
2021-03-01 14:20:00,57.93,58.09,57.83,58.09,124440.0,54.4355,54.5859,54.3415,54.5859,124440.0
2021-03-01 14:30:00,58.08,58.3,58.04,58.29,112355.0,54.5765,54.7832,54.5389,54.7738,112355.0
2021-03-01 14:40:00,58.28,58.4,58.19,58.2,106384.0,54.7644,54.8772,54.6798,54.6892,106384.0
2021-03-01 14:50:00,58.2,58.29,58.16,58.21,83372.0,54.6892,54.7738,54.6516,54.6986,83372.0
2021-03-01 15:00:00,58.21,58.26,58.11,58.18,96740.0,54.6986,54.7456,54.6047,54.6704,96740.0
2021-03-01 15:10:00,58.19,58.24,58.12,58.2,146316.0,54.6798,54.7268,54.6141,54.6892,146316.0
2021-03-01 15:20:00,58.2,58.24,58.05,58.13,220873.0,54.6892,54.7268,54.5483,54.6234,220873.0
2021-03-01 15:30:00,58.13,58.17,58.05,58.1,120345.0,54.6234,54.661,54.5483,54.5953,120345.0
2021-03-01 15:40:00,58.09,58.17,57.84,57.84,314603.0,54.5859,54.661,54.3509,54.3509,314603.0
2021-03-01 15:50:00,57.84,58.12,57.79,58.02,1117091.0,54.3509,54.6141,54.304,54.5201,1117091.0
2021-03-02 09:30:00,57.7,57.91,57.37,57.74,395527.0,54.2194,54.4167,53.9093,54.257,395527.0
2021-03-02 09:40:00,57.75,57.9,57.41,57.41,146514.0,54.2664,54.4073,53.9469,53.9469,146514.0
2021-03-02 09:50:00,57.42,57.87,57.25,57.66,226720.0,53.9563,54.3791,53.7965,54.1818,226720.0
2021-03-02 10:00:00,57.66,57.75,57.56,57.62,96430.0,54.1818,54.2664,54.0878,54.1442,96430.0
2021-03-02 10:10:00,57.6,57.66,57.37,57.61,127241.0,54.1254,54.1818,53.9093,54.1348,127241.0
2021-03-02 10:20:00,57.57,57.93,57.56,57.64,209313.0,54.0972,54.4355,54.0878,54.163,209313.0
2021-03-02 10:30:00,57.62,57.82,57.49,57.57,113368.0,54.1442,54.3321,54.0221,54.0972,113368.0
2021-03-02 10:40:00,57.59,58.04,57.48,58.04,396120.0,54.116,54.5389,54.0127,54.5389,396120.0
2021-03-02 10:50:00,58.03,58.13,57.95,58.05,214682.0,54.5295,54.6234,54.4543,54.5483,214682.0
2021-03-02 11:00:00,58.05,58.07,57.81,57.84,219715.0,54.5483,54.5671,54.3228,54.3509,219715.0
2021-03-02 11:10:00,57.84,57.88,57.67,57.69,68642.0,54.3509,54.3885,54.1912,54.21,68642.0
2021-03-02 11:20:00,57.68,57.76,57.5,57.61,107370.0,54.2006,54.2758,54.0315,54.1348,107370.0
2021-03-02 11:30:00,57.6,57.63,57.33,57.39,65332.0,54.1254,54.1536,53.8717,53.9281,65332.0
2021-03-02 11:40:00,57.35,57.48,57.22,57.45,152031.0,53.8905,54.0127,53.7683,53.9845,152031.0
2021-03-02 11:50:00,57.44,57.5,57.36,57.46,70924.0,53.9751,54.0315,53.8999,53.9939,70924.0
2021-03-02 12:00:00,57.45,57.49,57.33,57.45,118959.0,53.9845,54.0221,53.8717,53.9845,118959.0
2021-03-02 12:10:00,57.45,57.57,57.39,57.54,85259.0,53.9845,54.0972,53.9281,54.069,85259.0
2021-03-02 12:20:00,57.53,57.76,57.51,57.69,171234.0,54.0596,54.2758,54.0408,54.21,171234.0
2021-03-02 12:30:00,57.67,57.72,57.62,57.7,67031.0,54.1912,54.2382,54.1442,54.2194,67031.0
2021-03-02 12:40:00,57.67,57.71,57.58,57.71,67788.0,54.1912,54.2288,54.1066,54.2288,67788.0
2021-03-02 12:50:00,57.71,57.85,57.7,57.84,135259.0,54.2288,54.3603,54.2194,54.3509,135259.0
2021-03-02 13:00:00,57.85,57.94,57.78,57.89,97179.0,54.3603,54.4449,54.2946,54.3979,97179.0
2021-03-02 13:10:00,57.9,58.0,57.89,57.91,62077.0,54.4073,54.5013,54.3979,54.4167,62077.0
2021-03-02 13:20:00,57.9,58.08,57.84,58.07,59534.0,54.4073,54.5765,54.3509,54.5671,59534.0
2021-03-02 13:30:00,58.06,58.2,57.98,58.19,87109.0,54.5577,54.6892,54.4825,54.6798,87109.0
2021-03-02 13:40:00,58.2,58.24,58.05,58.11,86568.0,54.6892,54.7268,54.5483,54.6047,86568.0
2021-03-02 13:50:00,58.11,58.15,57.98,58.0,96147.0,54.6047,54.6422,54.4825,54.5013,96147.0
2021-03-02 14:00:00,58.01,58.11,57.91,57.98,94483.0,54.5107,54.6047,54.4167,54.4825,94483.0
2021-03-02 14:10:00,57.97,58.1,57.9,58.03,241766.0,54.4731,54.5953,54.4073,54.5295,241766.0
2021-03-02 14:20:00,58.03,58.15,57.92,57.92,90907.0,54.5295,54.6422,54.4261,54.4261,90907.0
2021-03-02 14:30:00,57.94,58.09,57.9,58.09,48080.0,54.4449,54.5859,54.4073,54.5859,48080.0
2021-03-02 14:40:00,58.1,58.22,58.08,58.21,56884.0,54.5953,54.708,54.5765,54.6986,56884.0
2021-03-02 14:50:00,58.22,58.4,58.18,58.2,200695.0,54.708,54.8772,54.6704,54.6892,200695.0
2021-03-02 15:00:00,58.21,58.23,58.05,58.1,69870.0,54.6986,54.7174,54.5483,54.5953,69870.0
2021-03-02 15:10:00,58.11,58.15,57.94,57.94,65673.0,54.6047,54.6422,54.4449,54.4449,65673.0
2021-03-02 15:20:00,57.93,58.01,57.9,57.99,72876.0,54.4355,54.5107,54.4073,54.4919,72876.0
2021-03-02 15:30:00,57.99,58.12,57.94,58.06,83876.0,54.4919,54.6141,54.4449,54.5577,83876.0
2021-03-02 15:40:00,58.06,58.19,57.98,58.0,128749.0,54.5577,54.6798,54.4825,54.5013,128749.0
2021-03-02 15:50:00,58.01,58.04,57.81,57.81,302168.0,54.5107,54.5389,54.3228,54.3228,302168.0
2021-03-03 09:30:00,58.47,58.67,58.23,58.3,285189.0,54.9429,55.1309,54.7174,54.7832,285189.0
2021-03-03 09:40:00,58.3,58.5,58.09,58.36,293952.0,54.7832,54.9711,54.5859,54.8396,293952.0
2021-03-03 09:50:00,58.37,58.48,58.07,58.11,222874.0,54.849,54.9523,54.5671,54.6047,222874.0
2021-03-03 10:00:00,58.11,58.21,57.88,58.06,273284.0,54.6047,54.6986,54.3885,54.5577,273284.0
2021-03-03 10:10:00,58.05,58.11,57.93,57.99,204957.0,54.5483,54.6047,54.4355,54.4919,204957.0
2021-03-03 10:20:00,58.0,58.19,57.92,57.95,297420.0,54.5013,54.6798,54.4261,54.4543,297420.0
2021-03-03 10:30:00,57.95,58.1,57.8,58.05,126542.0,54.4543,54.5953,54.3134,54.5483,126542.0
2021-03-03 10:40:00,58.02,58.11,57.84,57.94,164771.0,54.5201,54.6047,54.3509,54.4449,164771.0
2021-03-03 10:50:00,57.94,58.09,57.77,57.77,157778.0,54.4449,54.5859,54.2852,54.2852,157778.0
2021-03-03 11:00:00,57.77,57.87,57.68,57.84,121259.0,54.2852,54.3791,54.2006,54.3509,121259.0
2021-03-03 11:10:00,57.84,57.99,57.79,57.96,84236.0,54.3509,54.4919,54.304,54.4637,84236.0
2021-03-03 11:20:00,57.96,58.01,57.88,57.91,106812.0,54.4637,54.5107,54.3885,54.4167,106812.0
2021-03-03 11:30:00,57.91,57.93,57.81,57.89,118473.0,54.4167,54.4355,54.3228,54.3979,118473.0
2021-03-03 11:40:00,57.88,57.94,57.77,57.89,114319.0,54.3885,54.4449,54.2852,54.3979,114319.0
2021-03-03 11:50:00,57.89,58.0,57.78,57.8,230579.0,54.3979,54.5013,54.2946,54.3134,230579.0
2021-03-03 12:00:00,57.8,57.94,57.77,57.82,152316.0,54.3134,54.4449,54.2852,54.3321,152316.0
2021-03-03 12:10:00,57.81,57.87,57.72,57.75,154641.0,54.3228,54.3791,54.2382,54.2664,154641.0
2021-03-03 12:20:00,57.74,57.76,57.63,57.64,107540.0,54.257,54.2758,54.1536,54.163,107540.0
2021-03-03 12:30:00,57.63,57.78,57.6,57.77,89389.0,54.1536,54.2946,54.1254,54.2852,89389.0
2021-03-03 12:40:00,57.77,58.0,57.75,57.98,128796.0,54.2852,54.5013,54.2664,54.4825,128796.0
2021-03-03 12:50:00,57.98,58.0,57.87,57.93,102719.0,54.4825,54.5013,54.3791,54.4355,102719.0
2021-03-03 13:00:00,57.93,58.18,57.92,58.06,223755.0,54.4355,54.6704,54.4261,54.5577,223755.0
2021-03-03 13:10:00,58.05,58.28,58.01,58.28,178163.0,54.5483,54.7644,54.5107,54.7644,178163.0
2021-03-03 13:20:00,58.27,58.46,58.17,58.39,125171.0,54.755,54.9335,54.661,54.8678,125171.0
2021-03-03 13:30:00,58.38,58.48,58.27,58.43,150813.0,54.8584,54.9523,54.755,54.9054,150813.0
2021-03-03 13:40:00,58.42,58.46,58.22,58.26,119519.0,54.896,54.9335,54.708,54.7456,119519.0
2021-03-03 13:50:00,58.27,58.3,58.04,58.11,163965.0,54.755,54.7832,54.5389,54.6047,163965.0
2021-03-03 14:00:00,58.11,58.2,57.71,57.82,239449.0,54.6047,54.6892,54.2288,54.3321,239449.0
2021-03-03 14:10:00,57.83,58.14,57.82,58.03,165894.0,54.3415,54.6328,54.3321,54.5295,165894.0
2021-03-03 14:20:00,58.06,58.1,57.8,57.85,107509.0,54.5577,54.5953,54.3134,54.3603,107509.0
2021-03-03 14:30:00,57.84,58.0,57.65,57.93,153111.0,54.3509,54.5013,54.1724,54.4355,153111.0
2021-03-03 14:40:00,57.93,58.1,57.86,57.96,117517.0,54.4355,54.5953,54.3697,54.4637,117517.0
2021-03-03 14:50:00,57.97,58.1,57.92,57.97,106474.0,54.4731,54.5953,54.4261,54.4731,106474.0
2021-03-03 15:00:00,57.97,58.16,57.92,58.12,150329.0,54.4731,54.6516,54.4261,54.6141,150329.0
2021-03-03 15:10:00,58.12,58.27,58.06,58.06,149105.0,54.6141,54.755,54.5577,54.5577,149105.0
2021-03-03 15:20:00,58.06,58.07,57.86,57.97,146839.0,54.5577,54.5671,54.3697,54.4731,146839.0
2021-03-03 15:30:00,57.96,58.01,57.81,57.98,246779.0,54.4637,54.5107,54.3228,54.4825,246779.0
2021-03-03 15:40:00,57.99,58.13,57.98,57.99,286969.0,54.4919,54.6234,54.4825,54.4919,286969.0
2021-03-03 15:50:00,57.99,58.01,57.67,57.82,624028.0,54.4919,54.5107,54.1912,54.3321,624028.0
2021-03-04 09:30:00,57.72,57.88,57.24,57.32,466280.0,54.2382,54.3885,53.7871,53.8623,466280.0
2021-03-04 09:40:00,57.32,57.56,56.96,56.97,310031.0,53.8623,54.0878,53.524,53.5334,310031.0
2021-03-04 09:50:00,56.96,57.19,56.7,56.79,220726.0,53.524,53.7402,53.2797,53.3643,220726.0
2021-03-04 10:00:00,56.81,56.85,56.6,56.69,465292.0,53.3831,53.4207,53.1857,53.2703,465292.0
2021-03-04 10:10:00,56.7,56.74,56.09,56.32,517068.0,53.2797,53.3173,52.7065,52.9226,517068.0
2021-03-04 10:20:00,56.32,56.52,56.19,56.44,202153.0,52.9226,53.1106,52.8005,53.0354,202153.0
2021-03-04 10:30:00,56.43,56.5,56.2,56.43,217244.0,53.026,53.0918,52.8099,53.026,217244.0
2021-03-04 10:40:00,56.42,56.44,56.14,56.27,223580.0,53.0166,53.0354,52.7535,52.8756,223580.0
2021-03-04 10:50:00,56.28,56.42,55.85,56.26,256957.0,52.885,53.0166,52.481,52.8663,256957.0
2021-03-04 11:00:00,56.26,56.53,56.2,56.32,130506.0,52.8663,53.12,52.8099,52.9226,130506.0
2021-03-04 11:10:00,56.33,56.45,56.2,56.34,274576.0,52.932,53.0448,52.8099,52.9414,274576.0
2021-03-04 11:20:00,56.33,56.45,56.28,56.44,136628.0,52.932,53.0448,52.885,53.0354,136628.0
2021-03-04 11:30:00,56.44,56.6,56.43,56.46,123818.0,53.0354,53.1857,53.026,53.0542,123818.0
2021-03-04 11:40:00,56.47,56.57,56.41,56.47,106176.0,53.0636,53.1576,53.0072,53.0636,106176.0
2021-03-04 11:50:00,56.48,56.58,56.36,56.58,172197.0,53.073,53.1669,52.9602,53.1669,172197.0
2021-03-04 12:00:00,56.58,56.9,56.52,56.87,129678.0,53.1669,53.4676,53.1106,53.4395,129678.0
2021-03-04 12:10:00,56.87,57.08,56.61,56.9,163215.0,53.4395,53.6368,53.1951,53.4676,163215.0
2021-03-04 12:20:00,56.9,56.98,56.59,56.76,119403.0,53.4676,53.5428,53.1763,53.3361,119403.0
2021-03-04 12:30:00,56.74,57.03,56.63,56.94,316886.0,53.3173,53.5898,53.2139,53.5052,316886.0
2021-03-04 12:40:00,56.94,57.13,56.77,56.89,423202.0,53.5052,53.6838,53.3455,53.4582,423202.0
2021-03-04 12:50:00,56.88,56.95,56.15,56.28,204430.0,53.4489,53.5146,52.7629,52.885,204430.0
2021-03-04 13:00:00,56.27,56.4,55.85,55.9,183302.0,52.8756,52.9978,52.481,52.528,183302.0
2021-03-04 13:10:00,55.9,55.9,55.01,55.57,279652.0,52.528,52.528,51.6917,52.2179,279652.0
2021-03-04 13:20:00,55.56,55.56,55.25,55.41,214375.0,52.2085,52.2085,51.9172,52.0675,214375.0
2021-03-04 13:30:00,55.4,55.55,55.07,55.48,259816.0,52.0581,52.1991,51.748,52.1333,259816.0
2021-03-04 13:40:00,55.47,55.51,54.89,54.94,265526.0,52.1239,52.1615,51.5789,51.6259,265526.0
2021-03-04 13:50:00,54.94,54.96,54.39,54.4,228870.0,51.6259,51.6447,51.1091,51.1185,228870.0
2021-03-04 14:00:00,54.41,54.78,54.26,54.72,316679.0,51.1278,51.4755,50.9869,51.4191,316679.0
2021-03-04 14:10:00,54.71,55.15,54.64,55.11,185290.0,51.4098,51.8232,51.344,51.7856,185290.0
2021-03-04 14:20:00,55.13,55.43,55.11,55.35,162344.0,51.8044,52.0863,51.7856,52.0111,162344.0
2021-03-04 14:30:00,55.34,55.47,55.08,55.14,207425.0,52.0017,52.1239,51.7574,51.8138,207425.0
2021-03-04 14:40:00,55.14,55.69,55.08,55.67,244127.0,51.8138,52.3306,51.7574,52.3118,244127.0
2021-03-04 14:50:00,55.68,55.8,55.56,55.74,132611.0,52.3212,52.434,52.2085,52.3776,132611.0
2021-03-04 15:00:00,55.74,55.81,55.58,55.6,156637.0,52.3776,52.4434,52.2273,52.2461,156637.0
2021-03-04 15:10:00,55.6,55.85,55.56,55.76,451683.0,52.2461,52.481,52.2085,52.3964,451683.0
2021-03-04 15:20:00,55.75,55.76,55.44,55.64,238339.0,52.387,52.3964,52.0957,52.2837,238339.0
2021-03-04 15:30:00,55.64,55.93,55.59,55.79,272095.0,52.2837,52.5562,52.2367,52.4246,272095.0
2021-03-04 15:40:00,55.78,56.14,55.78,56.06,232061.0,52.4152,52.7535,52.4152,52.6783,232061.0
2021-03-04 15:50:00,56.06,56.23,55.91,56.09,642835.0,52.6783,52.8381,52.5374,52.7065,642835.0
2021-03-05 09:30:00,56.36,56.58,55.26,55.29,527576.0,52.9602,53.1669,51.9266,51.9548,527576.0
2021-03-05 09:40:00,55.27,55.54,54.85,54.91,504248.0,51.936,52.1897,51.5413,51.5977,504248.0
2021-03-05 09:50:00,54.91,55.02,54.43,54.97,379616.0,51.5977,51.7011,51.1466,51.6541,379616.0
2021-03-05 10:00:00,54.98,55.26,54.84,55.01,229834.0,51.6635,51.9266,51.5319,51.6917,229834.0
2021-03-05 10:10:00,54.98,55.05,54.45,54.65,227867.0,51.6635,51.7292,51.1654,51.3534,227867.0
2021-03-05 10:20:00,54.64,54.69,54.07,54.08,248164.0,51.344,51.391,50.8084,50.8178,248164.0
2021-03-05 10:30:00,54.08,54.22,53.6,53.8,443266.0,50.8178,50.9493,50.3667,50.5546,443266.0
2021-03-05 10:40:00,53.79,54.09,53.63,54.0,216954.0,50.5452,50.8272,50.3949,50.7426,216954.0
2021-03-05 10:50:00,54.02,54.28,53.79,53.79,206657.0,50.7614,51.0057,50.5452,50.5452,206657.0
2021-03-05 11:00:00,53.78,53.83,53.47,53.54,218605.0,50.5359,50.5828,50.2446,50.3103,218605.0
2021-03-05 11:10:00,53.58,53.7,52.86,52.92,382009.0,50.3479,50.4607,49.6713,49.7277,382009.0
2021-03-05 11:20:00,52.93,53.03,52.29,52.61,346777.0,49.7371,49.8311,49.1357,49.4364,346777.0
2021-03-05 11:30:00,52.63,53.43,52.63,53.28,343607.0,49.4552,50.207,49.4552,50.066,343607.0
2021-03-05 11:40:00,53.27,53.66,53.03,53.56,175887.0,50.0566,50.4231,49.8311,50.3291,175887.0
2021-03-05 11:50:00,53.56,54.08,53.47,54.05,202326.0,50.3291,50.8178,50.2446,50.7896,202326.0
2021-03-05 12:00:00,54.05,54.44,53.98,54.39,176079.0,50.7896,51.156,50.7238,51.1091,176079.0
2021-03-05 12:10:00,54.39,54.7,54.37,54.68,231226.0,51.1091,51.4004,51.0903,51.3816,231226.0
2021-03-05 12:20:00,54.67,55.16,54.64,55.06,258029.0,51.3722,51.8326,51.344,51.7386,258029.0
2021-03-05 12:30:00,55.06,55.38,55.01,55.33,221630.0,51.7386,52.0393,51.6917,51.9924,221630.0
2021-03-05 12:40:00,55.33,55.62,55.27,55.51,146552.0,51.9924,52.2649,51.936,52.1615,146552.0
2021-03-05 12:50:00,55.51,55.56,55.17,55.35,192101.0,52.1615,52.2085,51.842,52.0111,192101.0
2021-03-05 13:00:00,55.31,55.57,55.11,55.5,95293.0,51.9736,52.2179,51.7856,52.1521,95293.0
2021-03-05 13:10:00,55.5,55.78,55.34,55.76,112539.0,52.1521,52.4152,52.0017,52.3964,112539.0
2021-03-05 13:20:00,55.77,55.89,55.59,55.88,121360.0,52.4058,52.5186,52.2367,52.5092,121360.0
2021-03-05 13:30:00,55.91,55.99,55.76,55.97,91542.0,52.5374,52.6125,52.3964,52.5937,91542.0
2021-03-05 13:40:00,55.97,56.29,55.97,56.28,125708.0,52.5937,52.8944,52.5937,52.885,125708.0
2021-03-05 13:50:00,56.29,56.37,55.91,56.17,116270.0,52.8944,52.9696,52.5374,52.7817,116270.0
2021-03-05 14:00:00,56.2,56.31,55.73,55.84,183414.0,52.8099,52.9132,52.3682,52.4716,183414.0
2021-03-05 14:10:00,55.83,56.13,55.79,55.99,126361.0,52.4622,52.7441,52.4246,52.6125,126361.0
2021-03-05 14:20:00,55.98,56.24,55.96,56.2,120776.0,52.6031,52.8475,52.5843,52.8099,120776.0
2021-03-05 14:30:00,56.2,56.27,56.07,56.21,142840.0,52.8099,52.8756,52.6877,52.8193,142840.0
2021-03-05 14:40:00,56.22,56.27,56.02,56.23,126906.0,52.8287,52.8756,52.6407,52.8381,126906.0
2021-03-05 14:50:00,56.25,56.41,56.2,56.2,89524.0,52.8569,53.0072,52.8099,52.8099,89524.0
2021-03-05 15:00:00,56.19,56.3,56.14,56.16,226231.0,52.8005,52.9038,52.7535,52.7723,226231.0
2021-03-05 15:10:00,56.16,56.52,56.12,56.49,215624.0,52.7723,53.1106,52.7347,53.0824,215624.0
2021-03-05 15:20:00,56.48,56.75,56.46,56.65,241464.0,53.073,53.3267,53.0542,53.2327,241464.0
2021-03-05 15:30:00,56.66,56.98,56.59,56.95,261470.0,53.2421,53.5428,53.1763,53.5146,261470.0
2021-03-05 15:40:00,56.95,57.0,56.76,56.92,241029.0,53.5146,53.5616,53.3361,53.4864,241029.0
2021-03-05 15:50:00,56.94,57.13,56.84,56.9,620685.0,53.5052,53.6838,53.4113,53.4676,620685.0
2021-03-08 09:30:00,58.01,59.0,57.55,58.99,817827.0,54.5107,55.441,54.0784,55.4316,817827.0
2021-03-08 09:40:00,59.01,59.87,58.99,59.06,681570.0,55.4504,56.2585,55.4316,55.4973,681570.0
2021-03-08 09:50:00,59.07,59.3,58.79,59.2,435726.0,55.5067,55.7229,55.2436,55.6289,435726.0
2021-03-08 10:00:00,59.2,59.74,58.93,59.7,526396.0,55.6289,56.1363,55.3752,56.0987,526396.0
2021-03-08 10:10:00,59.7,59.85,59.42,59.59,447341.0,56.0987,56.2397,55.8356,55.9954,447341.0
2021-03-08 10:20:00,59.6,59.78,59.37,59.66,447708.0,56.0048,56.1739,55.7886,56.0612,447708.0
2021-03-08 10:30:00,59.63,59.97,59.5,59.57,494297.0,56.033,56.3525,55.9108,55.9766,494297.0
2021-03-08 10:40:00,59.59,59.9,59.58,59.69,477484.0,55.9954,56.2867,55.986,56.0893,477484.0
2021-03-08 10:50:00,59.7,60.28,59.7,60.18,633257.0,56.0987,56.6438,56.0987,56.5498,633257.0
2021-03-08 11:00:00,60.21,60.35,59.9,60.04,307341.0,56.578,56.7095,56.2867,56.4182,307341.0
2021-03-08 11:10:00,60.04,60.12,59.7,60.09,269844.0,56.4182,56.4934,56.0987,56.4652,269844.0
2021-03-08 11:20:00,60.1,60.31,60.03,60.08,345785.0,56.4746,56.6719,56.4088,56.4558,345785.0
2021-03-08 11:30:00,60.09,60.11,59.85,59.99,378411.0,56.4652,56.484,56.2397,56.3712,378411.0
2021-03-08 11:40:00,60.01,60.04,59.55,59.65,337148.0,56.39,56.4182,55.9578,56.0518,337148.0
2021-03-08 11:50:00,59.63,59.76,59.41,59.61,263917.0,56.033,56.1551,55.8262,56.0142,263917.0
2021-03-08 12:00:00,59.61,59.7,59.42,59.55,181493.0,56.0142,56.0987,55.8356,55.9578,181493.0
2021-03-08 12:10:00,59.56,59.84,59.51,59.63,279825.0,55.9672,56.2303,55.9202,56.033,279825.0
2021-03-08 12:20:00,59.64,60.06,59.63,60.06,186062.0,56.0424,56.437,56.033,56.437,186062.0
2021-03-08 12:30:00,60.06,60.24,59.91,60.01,148345.0,56.437,56.6062,56.2961,56.39,148345.0
2021-03-08 12:40:00,60.0,60.48,60.0,60.41,195001.0,56.3806,56.8317,56.3806,56.7659,195001.0
2021-03-08 12:50:00,60.4,60.48,60.16,60.25,235239.0,56.7565,56.8317,56.531,56.6156,235239.0
2021-03-08 13:00:00,60.24,60.48,60.22,60.39,180948.0,56.6062,56.8317,56.5874,56.7471,180948.0
2021-03-08 13:10:00,60.39,60.47,60.23,60.37,178598.0,56.7471,56.8223,56.5968,56.7283,178598.0
2021-03-08 13:20:00,60.36,60.44,60.28,60.38,146180.0,56.7189,56.7941,56.6438,56.7377,146180.0
2021-03-08 13:30:00,60.39,60.42,59.96,60.08,211327.0,56.7471,56.7753,56.3431,56.4558,211327.0
2021-03-08 13:40:00,60.07,60.29,60.07,60.16,238628.0,56.4464,56.6532,56.4464,56.531,238628.0
2021-03-08 13:50:00,60.15,60.26,59.92,59.92,199749.0,56.5216,56.625,56.3055,56.3055,199749.0
2021-03-08 14:00:00,59.93,60.2,59.91,60.12,295650.0,56.3149,56.5686,56.2961,56.4934,295650.0
2021-03-08 14:10:00,60.12,60.23,60.02,60.11,209679.0,56.4934,56.5968,56.3994,56.484,209679.0
2021-03-08 14:20:00,60.1,60.3,60.08,60.24,164062.0,56.4746,56.6625,56.4558,56.6062,164062.0
2021-03-08 14:30:00,60.22,60.37,60.1,60.11,129434.0,56.5874,56.7283,56.4746,56.484,129434.0
2021-03-08 14:40:00,60.11,60.15,59.95,60.03,208664.0,56.484,56.5216,56.3337,56.4088,208664.0
2021-03-08 14:50:00,60.02,60.18,60.0,60.18,109567.0,56.3994,56.5498,56.3806,56.5498,109567.0
2021-03-08 15:00:00,60.17,60.18,60.04,60.12,318896.0,56.5404,56.5498,56.4182,56.4934,318896.0
2021-03-08 15:10:00,60.13,60.25,60.08,60.1,157871.0,56.5028,56.6156,56.4558,56.4746,157871.0
2021-03-08 15:20:00,60.1,60.27,60.1,60.19,101307.0,56.4746,56.6344,56.4746,56.5592,101307.0
2021-03-08 15:30:00,60.21,60.48,60.21,60.34,198415.0,56.578,56.8317,56.578,56.7001,198415.0
2021-03-08 15:40:00,60.33,60.51,60.26,60.51,295147.0,56.6907,56.8599,56.625,56.8599,295147.0
2021-03-08 15:50:00,60.51,60.7,60.43,60.57,805908.0,56.8599,57.0384,56.7847,56.9163,805908.0
2021-03-09 09:30:00,60.17,60.25,58.28,58.46,709937.0,56.5404,56.6156,54.7644,54.9335,709937.0
2021-03-09 09:40:00,58.48,59.32,58.19,59.18,348311.0,54.9523,55.7417,54.6798,55.6101,348311.0
2021-03-09 09:50:00,59.19,59.34,58.68,58.89,269381.0,55.6195,55.7605,55.1403,55.3376,269381.0
2021-03-09 10:00:00,58.89,59.26,58.65,58.95,166327.0,55.3376,55.6853,55.1121,55.394,166327.0
2021-03-09 10:10:00,58.95,59.0,58.51,58.99,146667.0,55.394,55.441,54.9805,55.4316,146667.0
2021-03-09 10:20:00,58.99,59.05,58.79,58.82,135892.0,55.4316,55.488,55.2436,55.2718,135892.0
2021-03-09 10:30:00,58.84,59.44,58.82,59.4,152109.0,55.2906,55.8544,55.2718,55.8168,152109.0
2021-03-09 10:40:00,59.4,59.44,59.22,59.38,129338.0,55.8168,55.8544,55.6477,55.798,129338.0
2021-03-09 10:50:00,59.39,59.73,59.35,59.67,138005.0,55.8074,56.1269,55.7699,56.0706,138005.0
2021-03-09 11:00:00,59.68,59.78,59.52,59.69,159662.0,56.0799,56.1739,55.9296,56.0893,159662.0
2021-03-09 11:10:00,59.68,59.75,59.54,59.62,92089.0,56.0799,56.1457,55.9484,56.0236,92089.0
2021-03-09 11:20:00,59.62,59.62,59.42,59.56,84570.0,56.0236,56.0236,55.8356,55.9672,84570.0
2021-03-09 11:30:00,59.59,59.65,59.43,59.53,59243.0,55.9954,56.0518,55.845,55.939,59243.0
2021-03-09 11:40:00,59.56,59.74,59.5,59.74,75568.0,55.9672,56.1363,55.9108,56.1363,75568.0
2021-03-09 11:50:00,59.74,59.9,59.72,59.78,77193.0,56.1363,56.2867,56.1175,56.1739,77193.0
2021-03-09 12:00:00,59.8,59.84,59.59,59.65,64583.0,56.1927,56.2303,55.9954,56.0518,64583.0
2021-03-09 12:10:00,59.66,59.84,59.62,59.67,56642.0,56.0612,56.2303,56.0236,56.0706,56642.0
2021-03-09 12:20:00,59.66,59.75,59.5,59.6,231253.0,56.0612,56.1457,55.9108,56.0048,231253.0
2021-03-09 12:30:00,59.59,59.7,59.55,59.59,111920.0,55.9954,56.0987,55.9578,55.9954,111920.0
2021-03-09 12:40:00,59.6,59.64,59.5,59.61,51516.0,56.0048,56.0424,55.9108,56.0142,51516.0
2021-03-09 12:50:00,59.6,59.6,59.37,59.46,60008.0,56.0048,56.0048,55.7886,55.8732,60008.0
2021-03-09 13:00:00,59.48,59.61,59.4,59.56,51093.0,55.892,56.0142,55.8168,55.9672,51093.0
2021-03-09 13:10:00,59.55,59.6,59.44,59.48,49797.0,55.9578,56.0048,55.8544,55.892,49797.0
2021-03-09 13:20:00,59.49,59.66,59.48,59.64,46548.0,55.9014,56.0612,55.892,56.0424,46548.0
2021-03-09 13:30:00,59.64,59.67,59.56,59.62,37695.0,56.0424,56.0706,55.9672,56.0236,37695.0
2021-03-09 13:40:00,59.61,59.91,59.56,59.88,104811.0,56.0142,56.2961,55.9672,56.2679,104811.0
2021-03-09 13:50:00,59.89,59.9,59.74,59.83,67966.0,56.2773,56.2867,56.1363,56.2209,67966.0
2021-03-09 14:00:00,59.82,59.87,59.72,59.78,71776.0,56.2115,56.2585,56.1175,56.1739,71776.0
2021-03-09 14:10:00,59.78,59.9,59.7,59.85,62046.0,56.1739,56.2867,56.0987,56.2397,62046.0
2021-03-09 14:20:00,59.84,59.86,59.75,59.78,56994.0,56.2303,56.2491,56.1457,56.1739,56994.0
2021-03-09 14:30:00,59.77,59.95,59.77,59.94,124066.0,56.1645,56.3337,56.1645,56.3243,124066.0
2021-03-09 14:40:00,59.95,60.01,59.91,59.92,153046.0,56.3337,56.39,56.2961,56.3055,153046.0
2021-03-09 14:50:00,59.93,60.01,59.75,59.81,132457.0,56.3149,56.39,56.1457,56.2021,132457.0
2021-03-09 15:00:00,59.82,59.9,59.81,59.85,85387.0,56.2115,56.2867,56.2021,56.2397,85387.0
2021-03-09 15:10:00,59.85,59.87,59.64,59.64,113021.0,56.2397,56.2585,56.0424,56.0424,113021.0
2021-03-09 15:20:00,59.64,59.69,59.46,59.48,151794.0,56.0424,56.0893,55.8732,55.892,151794.0
2021-03-09 15:30:00,59.47,59.51,59.08,59.18,215018.0,55.8826,55.9202,55.5161,55.6101,215018.0
2021-03-09 15:40:00,59.17,59.18,58.9,58.92,222406.0,55.6007,55.6101,55.347,55.3658,222406.0
2021-03-09 15:50:00,58.93,58.99,58.83,58.94,442316.0,55.3752,55.4316,55.2812,55.3846,442316.0
2021-03-10 09:30:00,58.8,59.35,58.51,59.33,266285.0,55.253,55.7699,54.9805,55.7511,266285.0
2021-03-10 09:40:00,59.33,59.69,59.01,59.16,194909.0,55.7511,56.0893,55.4504,55.5913,194909.0
2021-03-10 09:50:00,59.17,59.21,58.8,59.03,241605.0,55.6007,55.6383,55.253,55.4692,241605.0
2021-03-10 10:00:00,59.05,59.15,58.73,58.84,153161.0,55.488,55.5819,55.1873,55.2906,153161.0
2021-03-10 10:10:00,58.82,58.91,58.62,58.83,117272.0,55.2718,55.3564,55.0839,55.2812,117272.0
2021-03-10 10:20:00,58.83,58.87,58.39,58.4,189108.0,55.2812,55.3188,54.8678,54.8772,189108.0
2021-03-10 10:30:00,58.39,58.74,58.37,58.43,102535.0,54.8678,55.1967,54.849,54.9054,102535.0
2021-03-10 10:40:00,58.41,58.79,58.31,58.66,122374.0,54.8866,55.2436,54.7926,55.1215,122374.0
2021-03-10 10:50:00,58.66,58.67,58.41,58.65,70434.0,55.1215,55.1309,54.8866,55.1121,70434.0
2021-03-10 11:00:00,58.68,58.94,58.64,58.74,100598.0,55.1403,55.3846,55.1027,55.1967,100598.0
2021-03-10 11:10:00,58.72,58.93,58.67,58.71,86834.0,55.1779,55.3752,55.1309,55.1685,86834.0
2021-03-10 11:20:00,58.74,58.84,58.53,58.83,86827.0,55.1967,55.2906,54.9993,55.2812,86827.0
2021-03-10 11:30:00,58.84,58.89,58.73,58.87,54130.0,55.2906,55.3376,55.1873,55.3188,54130.0
2021-03-10 11:40:00,58.9,58.92,58.66,58.84,56282.0,55.347,55.3658,55.1215,55.2906,56282.0
2021-03-10 11:50:00,58.82,58.99,58.82,58.89,67508.0,55.2718,55.4316,55.2718,55.3376,67508.0
2021-03-10 12:00:00,58.9,58.96,58.71,58.74,62019.0,55.347,55.4034,55.1685,55.1967,62019.0
2021-03-10 12:10:00,58.73,58.82,58.66,58.66,53580.0,55.1873,55.2718,55.1215,55.1215,53580.0
2021-03-10 12:20:00,58.65,58.67,58.4,58.41,83971.0,55.1121,55.1309,54.8772,54.8866,83971.0
2021-03-10 12:30:00,58.41,58.44,58.03,58.04,106164.0,54.8866,54.9147,54.5295,54.5389,106164.0
2021-03-10 12:40:00,58.04,58.37,57.96,58.31,181704.0,54.5389,54.849,54.4637,54.7926,181704.0
2021-03-10 12:50:00,58.33,58.41,58.16,58.21,93362.0,54.8114,54.8866,54.6516,54.6986,93362.0
2021-03-10 13:00:00,58.2,58.5,58.07,58.48,89912.0,54.6892,54.9711,54.5671,54.9523,89912.0
2021-03-10 13:10:00,58.49,58.66,58.34,58.58,70922.0,54.9617,55.1215,54.8208,55.0463,70922.0
2021-03-10 13:20:00,58.59,58.91,58.59,58.86,147575.0,55.0557,55.3564,55.0557,55.3094,147575.0
2021-03-10 13:30:00,58.87,58.89,58.59,58.69,112906.0,55.3188,55.3376,55.0557,55.1497,112906.0
2021-03-10 13:40:00,58.71,58.78,58.53,58.67,72446.0,55.1685,55.2342,54.9993,55.1309,72446.0
2021-03-10 13:50:00,58.68,58.81,58.65,58.74,58727.0,55.1403,55.2624,55.1121,55.1967,58727.0
2021-03-10 14:00:00,58.74,58.87,58.69,58.81,90464.0,55.1967,55.3188,55.1497,55.2624,90464.0
2021-03-10 14:10:00,58.82,59.07,58.82,58.93,124439.0,55.2718,55.5067,55.2718,55.3752,124439.0
2021-03-10 14:20:00,58.95,59.07,58.8,59.04,110973.0,55.394,55.5067,55.253,55.4786,110973.0
2021-03-10 14:30:00,59.04,59.11,58.9,59.09,98542.0,55.4786,55.5443,55.347,55.5255,98542.0
2021-03-10 14:40:00,59.09,59.1,58.83,58.86,100608.0,55.5255,55.5349,55.2812,55.3094,100608.0
2021-03-10 14:50:00,58.86,58.88,58.58,58.67,102089.0,55.3094,55.3282,55.0463,55.1309,102089.0
2021-03-10 15:00:00,58.68,58.75,58.5,58.57,79611.0,55.1403,55.206,54.9711,55.0369,79611.0
2021-03-10 15:10:00,58.57,58.66,58.44,58.53,86482.0,55.0369,55.1215,54.9147,54.9993,86482.0
2021-03-10 15:20:00,58.53,58.63,58.41,58.42,93566.0,54.9993,55.0933,54.8866,54.896,93566.0
2021-03-10 15:30:00,58.43,58.48,58.31,58.44,102885.0,54.9054,54.9523,54.7926,54.9147,102885.0
2021-03-10 15:40:00,58.43,58.68,58.39,58.67,156372.0,54.9054,55.1403,54.8678,55.1309,156372.0
2021-03-10 15:50:00,58.66,58.74,58.46,58.51,305920.0,55.1215,55.1967,54.9335,54.9805,305920.0
2021-03-11 09:30:00,58.93,58.93,58.38,58.57,209978.0,55.3752,55.3752,54.8584,55.0369,209978.0
2021-03-11 09:40:00,58.59,58.88,58.3,58.88,121456.0,55.0557,55.3282,54.7832,55.3282,121456.0
2021-03-11 09:50:00,58.87,59.43,58.81,59.27,294036.0,55.3188,55.845,55.2624,55.6947,294036.0
2021-03-11 10:00:00,59.26,59.29,58.97,59.15,213347.0,55.6853,55.7135,55.4128,55.5819,213347.0
2021-03-11 10:10:00,59.13,59.15,58.74,58.82,118830.0,55.5631,55.5819,55.1967,55.2718,118830.0
2021-03-11 10:20:00,58.81,59.11,58.8,58.88,120835.0,55.2624,55.5443,55.253,55.3282,120835.0
2021-03-11 10:30:00,58.89,58.93,58.7,58.85,154310.0,55.3376,55.3752,55.1591,55.3,154310.0
2021-03-11 10:40:00,58.85,59.14,58.85,58.91,198622.0,55.3,55.5725,55.3,55.3564,198622.0
2021-03-11 10:50:00,58.92,59.04,58.83,58.92,147246.0,55.3658,55.4786,55.2812,55.3658,147246.0
2021-03-11 11:00:00,58.91,59.17,58.91,59.17,191969.0,55.3564,55.6007,55.3564,55.6007,191969.0
2021-03-11 11:10:00,59.16,59.21,58.94,59.07,150396.0,55.5913,55.6383,55.3846,55.5067,150396.0
2021-03-11 11:20:00,59.09,59.1,58.67,58.68,127332.0,55.5255,55.5349,55.1309,55.1403,127332.0
2021-03-11 11:30:00,58.69,58.93,58.6,58.82,536755.0,55.1497,55.3752,55.0651,55.2718,536755.0
2021-03-11 11:40:00,58.82,58.9,58.76,58.78,60324.0,55.2718,55.347,55.2154,55.2342,60324.0
2021-03-11 11:50:00,58.78,58.84,58.64,58.69,80225.0,55.2342,55.2906,55.1027,55.1497,80225.0
2021-03-11 12:00:00,58.69,58.75,58.58,58.68,63379.0,55.1497,55.206,55.0463,55.1403,63379.0
2021-03-11 12:10:00,58.66,58.82,58.65,58.8,47995.0,55.1215,55.2718,55.1121,55.253,47995.0
2021-03-11 12:20:00,58.8,58.82,58.66,58.69,61682.0,55.253,55.2718,55.1215,55.1497,61682.0
2021-03-11 12:30:00,58.69,58.73,58.61,58.62,55056.0,55.1497,55.1873,55.0745,55.0839,55056.0
2021-03-11 12:40:00,58.62,58.64,58.4,58.41,146210.0,55.0839,55.1027,54.8772,54.8866,146210.0
2021-03-11 12:50:00,58.41,58.57,58.35,58.56,84928.0,54.8866,55.0369,54.8302,55.0275,84928.0
2021-03-11 13:00:00,58.57,58.65,58.37,58.38,90056.0,55.0369,55.1121,54.849,54.8584,90056.0
2021-03-11 13:10:00,58.38,58.41,58.23,58.26,99508.0,54.8584,54.8866,54.7174,54.7456,99508.0
2021-03-11 13:20:00,58.26,58.34,58.23,58.29,60502.0,54.7456,54.8208,54.7174,54.7738,60502.0
2021-03-11 13:30:00,58.29,58.41,58.28,58.35,72112.0,54.7738,54.8866,54.7644,54.8302,72112.0
2021-03-11 13:40:00,58.36,58.55,58.35,58.53,62179.0,54.8396,55.0181,54.8302,54.9993,62179.0
2021-03-11 13:50:00,58.52,58.59,58.42,58.46,53825.0,54.9899,55.0557,54.896,54.9335,53825.0
2021-03-11 14:00:00,58.47,58.65,58.47,58.62,80747.0,54.9429,55.1121,54.9429,55.0839,80747.0
2021-03-11 14:10:00,58.63,58.67,58.58,58.65,57177.0,55.0933,55.1309,55.0463,55.1121,57177.0
2021-03-11 14:20:00,58.66,58.73,58.58,58.59,125763.0,55.1215,55.1873,55.0463,55.0557,125763.0
2021-03-11 14:30:00,58.6,58.64,58.42,58.49,82688.0,55.0651,55.1027,54.896,54.9617,82688.0
2021-03-11 14:40:00,58.49,58.53,58.35,58.36,58035.0,54.9617,54.9993,54.8302,54.8396,58035.0
2021-03-11 14:50:00,58.35,58.44,58.31,58.39,76545.0,54.8302,54.9147,54.7926,54.8678,76545.0
2021-03-11 15:00:00,58.38,58.43,58.33,58.38,82896.0,54.8584,54.9054,54.8114,54.8584,82896.0
2021-03-11 15:10:00,58.37,58.37,58.13,58.23,79596.0,54.849,54.849,54.6234,54.7174,79596.0
2021-03-11 15:20:00,58.23,58.29,58.19,58.22,74110.0,54.7174,54.7738,54.6798,54.708,74110.0
2021-03-11 15:30:00,58.22,58.39,58.21,58.36,121738.0,54.708,54.8678,54.6986,54.8396,121738.0
2021-03-11 15:40:00,58.36,58.53,58.34,58.51,127627.0,54.8396,54.9993,54.8208,54.9805,127627.0
2021-03-11 15:50:00,58.51,58.58,58.34,58.47,474020.0,54.9805,55.0463,54.8208,54.9429,474020.0
2021-03-12 09:30:00,58.41,59.18,58.3,59.12,394579.0,54.8866,55.6101,54.7832,55.5537,394579.0
2021-03-12 09:40:00,59.12,59.56,59.1,59.42,204933.0,55.5537,55.9672,55.5349,55.8356,204933.0
2021-03-12 09:50:00,59.41,59.5,59.21,59.47,136399.0,55.8262,55.9108,55.6383,55.8826,136399.0
2021-03-12 10:00:00,59.5,59.85,59.41,59.83,256050.0,55.9108,56.2397,55.8262,56.2209,256050.0
2021-03-12 10:10:00,59.85,59.85,59.54,59.8,164191.0,56.2397,56.2397,55.9484,56.1927,164191.0
2021-03-12 10:20:00,59.77,59.78,59.53,59.69,106923.0,56.1645,56.1739,55.939,56.0893,106923.0
2021-03-12 10:30:00,59.68,59.87,59.63,59.85,169399.0,56.0799,56.2585,56.033,56.2397,169399.0
2021-03-12 10:40:00,59.86,60.25,59.77,60.21,463496.0,56.2491,56.6156,56.1645,56.578,463496.0
2021-03-12 10:50:00,60.21,60.3,60.06,60.13,412566.0,56.578,56.6625,56.437,56.5028,412566.0
2021-03-12 11:00:00,60.14,60.6,60.09,60.46,448311.0,56.5122,56.9445,56.4652,56.8129,448311.0
2021-03-12 11:10:00,60.46,60.87,60.45,60.62,363785.0,56.8129,57.1982,56.8035,56.9632,363785.0
2021-03-12 11:20:00,60.62,60.66,60.27,60.35,276098.0,56.9632,57.0008,56.6344,56.7095,276098.0
2021-03-12 11:30:00,60.36,60.5,60.14,60.2,171917.0,56.7189,56.8505,56.5122,56.5686,171917.0
2021-03-12 11:40:00,60.19,60.28,60.11,60.17,128244.0,56.5592,56.6438,56.484,56.5404,128244.0
2021-03-12 11:50:00,60.19,60.33,60.07,60.33,112972.0,56.5592,56.6907,56.4464,56.6907,112972.0
2021-03-12 12:00:00,60.35,60.41,60.28,60.36,80923.0,56.7095,56.7659,56.6438,56.7189,80923.0
2021-03-12 12:10:00,60.37,60.4,60.25,60.37,99002.0,56.7283,56.7565,56.6156,56.7283,99002.0
2021-03-12 12:20:00,60.37,60.52,60.33,60.51,102960.0,56.7283,56.8693,56.6907,56.8599,102960.0
2021-03-12 12:30:00,60.5,60.52,60.37,60.48,90477.0,56.8505,56.8693,56.7283,56.8317,90477.0
2021-03-12 12:40:00,60.49,60.5,60.44,60.44,63665.0,56.8411,56.8505,56.7941,56.7941,63665.0
2021-03-12 12:50:00,60.45,60.51,60.33,60.34,80850.0,56.8035,56.8599,56.6907,56.7001,80850.0
2021-03-12 13:00:00,60.35,60.5,60.27,60.48,67424.0,56.7095,56.8505,56.6344,56.8317,67424.0
2021-03-12 13:10:00,60.48,60.58,60.44,60.48,196416.0,56.8317,56.9257,56.7941,56.8317,196416.0
2021-03-12 13:20:00,60.48,60.54,60.39,60.49,72148.0,56.8317,56.8881,56.7471,56.8411,72148.0
2021-03-12 13:30:00,60.49,60.52,60.44,60.46,56268.0,56.8411,56.8693,56.7941,56.8129,56268.0
2021-03-12 13:40:00,60.46,60.57,60.38,60.42,93924.0,56.8129,56.9163,56.7377,56.7753,93924.0
2021-03-12 13:50:00,60.42,60.51,60.41,60.48,79646.0,56.7753,56.8599,56.7659,56.8317,79646.0
2021-03-12 14:00:00,60.48,60.65,60.48,60.64,119456.0,56.8317,56.9914,56.8317,56.982,119456.0
2021-03-12 14:10:00,60.63,60.75,60.6,60.71,77666.0,56.9726,57.0854,56.9445,57.0478,77666.0
2021-03-12 14:20:00,60.72,60.82,60.62,60.82,95015.0,57.0572,57.1512,56.9632,57.1512,95015.0
2021-03-12 14:30:00,60.81,60.86,60.74,60.82,202852.0,57.1418,57.1888,57.076,57.1512,202852.0
2021-03-12 14:40:00,60.82,60.94,60.82,60.9,118758.0,57.1512,57.2639,57.1512,57.2264,118758.0
2021-03-12 14:50:00,60.9,60.96,60.65,60.71,153692.0,57.2264,57.2827,56.9914,57.0478,153692.0
2021-03-12 15:00:00,60.71,60.73,60.55,60.58,74098.0,57.0478,57.0666,56.8975,56.9257,74098.0
2021-03-12 15:10:00,60.59,60.67,60.48,60.67,83512.0,56.9351,57.0102,56.8317,57.0102,83512.0
2021-03-12 15:20:00,60.68,60.83,60.62,60.8,103838.0,57.0196,57.1606,56.9632,57.1324,103838.0
2021-03-12 15:30:00,60.81,60.84,60.7,60.83,147975.0,57.1418,57.17,57.0384,57.1606,147975.0
2021-03-12 15:40:00,60.83,61.09,60.77,61.02,397199.0,57.1606,57.4049,57.1042,57.3391,397199.0
2021-03-12 15:50:00,61.02,61.16,60.91,61.03,676873.0,57.3391,57.4707,57.2358,57.3485,676873.0
2021-03-15 09:30:00,62.05,62.76,61.75,62.6,777012.0,58.307,58.9742,58.0251,58.8238,777012.0
2021-03-15 09:40:00,62.6,62.6,62.21,62.4,386031.0,58.8238,58.8238,58.4573,58.6359,386031.0
2021-03-15 09:50:00,62.4,62.59,62.18,62.58,463752.0,58.6359,58.8144,58.4291,58.805,463752.0
2021-03-15 10:00:00,62.56,62.65,61.31,61.33,461829.0,58.7862,58.8708,57.6116,57.6304,461829.0
2021-03-15 10:10:00,61.32,61.94,61.26,61.7,298054.0,57.621,58.2036,57.5646,57.9781,298054.0
2021-03-15 10:20:00,61.69,62.13,61.65,62.01,212949.0,57.9687,58.3822,57.9311,58.2694,212949.0
2021-03-15 10:30:00,62.0,62.43,61.86,61.86,312101.0,58.26,58.6641,58.1284,58.1284,312101.0
2021-03-15 10:40:00,61.88,61.93,61.46,61.62,186981.0,58.1472,58.1942,57.7526,57.9029,186981.0
2021-03-15 10:50:00,61.63,61.93,61.58,61.82,217548.0,57.9123,58.1942,57.8653,58.0909,217548.0
2021-03-15 11:00:00,61.81,61.88,61.68,61.77,141532.0,58.0815,58.1472,57.9593,58.0439,141532.0
2021-03-15 11:10:00,61.79,61.95,61.62,61.78,125348.0,58.0627,58.213,57.9029,58.0533,125348.0
2021-03-15 11:20:00,61.78,62.02,61.45,61.48,206173.0,58.0533,58.2788,57.7432,57.7714,206173.0
2021-03-15 11:30:00,61.51,61.55,60.82,60.88,253507.0,57.7996,57.8371,57.1512,57.2076,253507.0
2021-03-15 11:40:00,60.89,61.44,60.88,61.39,189577.0,57.217,57.7338,57.2076,57.6868,189577.0
2021-03-15 11:50:00,61.39,61.57,61.23,61.51,130780.0,57.6868,57.8559,57.5364,57.7996,130780.0
2021-03-15 12:00:00,61.49,61.59,61.44,61.46,63011.0,57.7808,57.8747,57.7338,57.7526,63011.0
2021-03-15 12:10:00,61.47,61.56,61.36,61.48,70642.0,57.762,57.8465,57.6586,57.7714,70642.0
2021-03-15 12:20:00,61.49,61.63,61.32,61.55,95961.0,57.7808,57.9123,57.621,57.8371,95961.0
2021-03-15 12:30:00,61.58,61.61,61.39,61.61,199601.0,57.8653,57.8935,57.6868,57.8935,199601.0
2021-03-15 12:40:00,61.59,61.95,61.57,61.95,99329.0,57.8747,58.213,57.8559,58.213,99329.0
2021-03-15 12:50:00,61.94,62.03,61.85,61.96,181895.0,58.2036,58.2882,58.119,58.2224,181895.0
2021-03-15 13:00:00,61.96,62.04,61.85,61.94,108006.0,58.2224,58.2976,58.119,58.2036,108006.0
2021-03-15 13:10:00,61.94,62.23,61.93,62.23,215221.0,58.2036,58.4761,58.1942,58.4761,215221.0
2021-03-15 13:20:00,62.22,62.3,62.14,62.16,120198.0,58.4667,58.5419,58.3916,58.4103,120198.0
2021-03-15 13:30:00,62.14,62.17,61.91,61.91,86209.0,58.3916,58.4197,58.1754,58.1754,86209.0
2021-03-15 13:40:00,61.92,62.01,61.81,61.86,144534.0,58.1848,58.2694,58.0815,58.1284,144534.0
2021-03-15 13:50:00,61.86,62.05,61.84,62.01,189564.0,58.1284,58.307,58.1097,58.2694,189564.0
2021-03-15 14:00:00,62.02,62.03,61.87,61.94,115344.0,58.2788,58.2882,58.1378,58.2036,115344.0
2021-03-15 14:10:00,61.96,62.01,61.8,61.83,106676.0,58.2224,58.2694,58.0721,58.1003,106676.0
2021-03-15 14:20:00,61.84,62.01,61.73,61.98,201572.0,58.1097,58.2694,58.0063,58.2412,201572.0
2021-03-15 14:30:00,61.99,62.09,61.87,61.87,219024.0,58.2506,58.3446,58.1378,58.1378,219024.0
2021-03-15 14:40:00,61.87,62.07,61.85,61.92,144352.0,58.1378,58.3258,58.119,58.1848,144352.0
2021-03-15 14:50:00,61.92,62.04,61.91,62.0,150687.0,58.1848,58.2976,58.1754,58.26,150687.0
2021-03-15 15:00:00,62.0,62.02,61.77,61.77,192272.0,58.26,58.2788,58.0439,58.0439,192272.0
2021-03-15 15:10:00,61.77,62.01,61.76,61.99,182763.0,58.0439,58.2694,58.0345,58.2506,182763.0
2021-03-15 15:20:00,61.99,62.19,61.91,62.15,198606.0,58.2506,58.4385,58.1754,58.401,198606.0
2021-03-15 15:30:00,62.14,62.19,61.92,61.95,233092.0,58.3916,58.4385,58.1848,58.213,233092.0
2021-03-15 15:40:00,61.95,62.04,61.86,61.94,202842.0,58.213,58.2976,58.1284,58.2036,202842.0
2021-03-15 15:50:00,61.95,62.2,61.87,62.11,652807.0,58.213,58.4479,58.1378,58.3634,652807.0
2021-03-16 09:30:00,62.26,62.3,61.0,61.43,404280.0,58.5043,58.5419,57.3203,57.7244,404280.0
2021-03-16 09:40:00,61.42,61.47,60.95,61.11,155608.0,57.715,57.762,57.2733,57.4237,155608.0
2021-03-16 09:50:00,61.11,61.42,60.77,61.2,208486.0,57.4237,57.715,57.1042,57.5083,208486.0
2021-03-16 10:00:00,61.2,61.27,60.64,60.81,180270.0,57.5083,57.574,56.982,57.1418,180270.0
2021-03-16 10:10:00,60.82,60.97,60.72,60.78,112575.0,57.1512,57.2921,57.0572,57.1136,112575.0
2021-03-16 10:20:00,60.79,60.91,60.72,60.88,76258.0,57.123,57.2358,57.0572,57.2076,76258.0
2021-03-16 10:30:00,60.89,61.09,60.72,60.97,141294.0,57.217,57.4049,57.0572,57.2921,141294.0
2021-03-16 10:40:00,60.98,61.02,60.8,60.88,117931.0,57.3015,57.3391,57.1324,57.2076,117931.0
2021-03-16 10:50:00,60.86,60.9,60.72,60.76,70137.0,57.1888,57.2264,57.0572,57.0948,70137.0
2021-03-16 11:00:00,60.75,60.91,60.6,60.87,105952.0,57.0854,57.2358,56.9445,57.1982,105952.0
2021-03-16 11:10:00,60.87,60.92,60.75,60.8,59064.0,57.1982,57.2451,57.0854,57.1324,59064.0
2021-03-16 11:20:00,60.8,60.82,60.59,60.8,93552.0,57.1324,57.1512,56.9351,57.1324,93552.0
2021-03-16 11:30:00,60.81,60.83,60.66,60.77,59897.0,57.1418,57.1606,57.0008,57.1042,59897.0
2021-03-16 11:40:00,60.77,60.85,60.66,60.82,69473.0,57.1042,57.1794,57.0008,57.1512,69473.0
2021-03-16 11:50:00,60.83,61.0,60.8,60.99,81537.0,57.1606,57.3203,57.1324,57.3109,81537.0
2021-03-16 12:00:00,60.99,61.03,60.87,60.9,59207.0,57.3109,57.3485,57.1982,57.2264,59207.0
2021-03-16 12:10:00,60.89,60.9,60.71,60.74,56856.0,57.217,57.2264,57.0478,57.076,56856.0
2021-03-16 12:20:00,60.75,60.77,60.59,60.65,56743.0,57.0854,57.1042,56.9351,56.9914,56743.0
2021-03-16 12:30:00,60.63,60.87,60.6,60.81,83807.0,56.9726,57.1982,56.9445,57.1418,83807.0
2021-03-16 12:40:00,60.8,61.01,60.8,60.95,52377.0,57.1324,57.3297,57.1324,57.2733,52377.0
2021-03-16 12:50:00,60.96,61.01,60.75,60.78,64506.0,57.2827,57.3297,57.0854,57.1136,64506.0
2021-03-16 13:00:00,60.78,60.97,60.7,60.83,101871.0,57.1136,57.2921,57.0384,57.1606,101871.0
2021-03-16 13:10:00,60.84,61.0,60.83,60.95,65142.0,57.17,57.3203,57.1606,57.2733,65142.0
2021-03-16 13:20:00,60.95,60.96,60.82,60.9,56252.0,57.2733,57.2827,57.1512,57.2264,56252.0
2021-03-16 13:30:00,60.91,60.93,60.66,60.69,48404.0,57.2358,57.2545,57.0008,57.029,48404.0
2021-03-16 13:40:00,60.7,60.93,60.67,60.89,53234.0,57.0384,57.2545,57.0102,57.217,53234.0
2021-03-16 13:50:00,60.9,60.95,60.74,60.77,52502.0,57.2264,57.2733,57.076,57.1042,52502.0
2021-03-16 14:00:00,60.74,60.78,60.66,60.73,85202.0,57.076,57.1136,57.0008,57.0666,85202.0
2021-03-16 14:10:00,60.73,60.88,60.67,60.75,68250.0,57.0666,57.2076,57.0102,57.0854,68250.0
2021-03-16 14:20:00,60.75,60.75,60.56,60.65,139367.0,57.0854,57.0854,56.9069,56.9914,139367.0
2021-03-16 14:30:00,60.65,60.9,60.61,60.69,72717.0,56.9914,57.2264,56.9538,57.029,72717.0
2021-03-16 14:40:00,60.71,60.87,60.53,60.87,134360.0,57.0478,57.1982,56.8787,57.1982,134360.0
2021-03-16 14:50:00,60.87,60.97,60.82,60.84,75954.0,57.1982,57.2921,57.1512,57.17,75954.0
2021-03-16 15:00:00,60.84,60.87,60.6,60.81,70838.0,57.17,57.1982,56.9445,57.1418,70838.0
2021-03-16 15:10:00,60.82,60.96,60.81,60.94,91170.0,57.1512,57.2827,57.1418,57.2639,91170.0
2021-03-16 15:20:00,60.95,60.99,60.79,60.8,109543.0,57.2733,57.3109,57.123,57.1324,109543.0
2021-03-16 15:30:00,60.8,61.04,60.77,60.88,203703.0,57.1324,57.3579,57.1042,57.2076,203703.0
2021-03-16 15:40:00,60.89,60.93,60.55,60.57,138545.0,57.217,57.2545,56.8975,56.9163,138545.0
2021-03-16 15:50:00,60.55,60.72,60.53,60.55,368898.0,56.8975,57.0572,56.8787,56.8975,368898.0
2021-03-17 09:30:00,60.1,61.14,60.1,61.1,242940.0,56.4746,57.4519,56.4746,57.4143,242940.0
2021-03-17 09:40:00,61.09,61.33,60.88,60.97,131213.0,57.4049,57.6304,57.2076,57.2921,131213.0
2021-03-17 09:50:00,60.96,61.24,60.86,61.18,127195.0,57.2827,57.5458,57.1888,57.4895,127195.0
2021-03-17 10:00:00,61.18,61.2,60.71,60.89,158607.0,57.4895,57.5083,57.0478,57.217,158607.0
2021-03-17 10:10:00,60.9,61.08,60.78,60.99,73862.0,57.2264,57.3955,57.1136,57.3109,73862.0
2021-03-17 10:20:00,61.0,61.03,60.77,60.93,54672.0,57.3203,57.3485,57.1042,57.2545,54672.0
2021-03-17 10:30:00,60.93,60.98,60.57,60.62,74877.0,57.2545,57.3015,56.9163,56.9632,74877.0
2021-03-17 10:40:00,60.64,60.64,60.35,60.41,85360.0,56.982,56.982,56.7095,56.7659,85360.0
2021-03-17 10:50:00,60.41,60.54,60.35,60.37,108849.0,56.7659,56.8881,56.7095,56.7283,108849.0
2021-03-17 11:00:00,60.38,60.68,60.35,60.66,68978.0,56.7377,57.0196,56.7095,57.0008,68978.0
2021-03-17 11:10:00,60.68,60.83,60.65,60.71,42900.0,57.0196,57.1606,56.9914,57.0478,42900.0
2021-03-17 11:20:00,60.7,60.84,60.62,60.83,57662.0,57.0384,57.17,56.9632,57.1606,57662.0
2021-03-17 11:30:00,60.81,61.02,60.81,60.93,39486.0,57.1418,57.3391,57.1418,57.2545,39486.0
2021-03-17 11:40:00,60.91,61.03,60.86,60.94,52409.0,57.2358,57.3485,57.1888,57.2639,52409.0
2021-03-17 11:50:00,60.95,61.05,60.91,61.0,68479.0,57.2733,57.3673,57.2358,57.3203,68479.0
2021-03-17 12:00:00,61.0,61.52,61.0,61.51,191025.0,57.3203,57.809,57.3203,57.7996,191025.0
2021-03-17 12:10:00,61.52,61.52,61.17,61.2,61163.0,57.809,57.809,57.4801,57.5083,61163.0
2021-03-17 12:20:00,61.19,61.25,61.1,61.19,59033.0,57.4989,57.5552,57.4143,57.4989,59033.0
2021-03-17 12:30:00,61.22,61.26,61.06,61.14,36325.0,57.5271,57.5646,57.3767,57.4519,36325.0
2021-03-17 12:40:00,61.12,61.18,60.98,60.98,44624.0,57.4331,57.4895,57.3015,57.3015,44624.0
2021-03-17 12:50:00,60.99,61.17,60.93,61.02,79041.0,57.3109,57.4801,57.2545,57.3391,79041.0
2021-03-17 13:00:00,61.01,61.21,61.0,61.17,49652.0,57.3297,57.5177,57.3203,57.4801,49652.0
2021-03-17 13:10:00,61.19,61.31,61.18,61.28,62667.0,57.4989,57.6116,57.4895,57.5834,62667.0
2021-03-17 13:20:00,61.27,61.31,61.19,61.21,55771.0,57.574,57.6116,57.4989,57.5177,55771.0
2021-03-17 13:30:00,61.2,61.25,61.15,61.2,41926.0,57.5083,57.5552,57.4613,57.5083,41926.0
2021-03-17 13:40:00,61.2,61.23,61.07,61.14,76112.0,57.5083,57.5364,57.3861,57.4519,76112.0
2021-03-17 13:50:00,61.13,61.26,61.12,61.21,70015.0,57.4425,57.5646,57.4331,57.5177,70015.0
2021-03-17 14:00:00,61.24,61.68,61.22,61.64,175497.0,57.5458,57.9593,57.5271,57.9217,175497.0
2021-03-17 14:10:00,61.67,61.85,61.53,61.65,122852.0,57.9499,58.119,57.8184,57.9311,122852.0
2021-03-17 14:20:00,61.67,61.68,61.48,61.49,85885.0,57.9499,57.9593,57.7714,57.7808,85885.0
2021-03-17 14:30:00,61.48,61.81,61.41,61.73,91666.0,57.7714,58.0815,57.7056,58.0063,91666.0
2021-03-17 14:40:00,61.73,61.92,61.71,61.82,141800.0,58.0063,58.1848,57.9875,58.0909,141800.0
2021-03-17 14:50:00,61.82,61.94,61.67,61.82,250462.0,58.0909,58.2036,57.9499,58.0909,250462.0
2021-03-17 15:00:00,61.81,61.91,61.73,61.82,239957.0,58.0815,58.1754,58.0063,58.0909,239957.0
2021-03-17 15:10:00,61.82,61.83,61.59,61.64,162431.0,58.0909,58.1003,57.8747,57.9217,162431.0
2021-03-17 15:20:00,61.65,61.75,61.56,61.75,149466.0,57.9311,58.0251,57.8465,58.0251,149466.0
2021-03-17 15:30:00,61.75,61.91,61.62,61.82,135763.0,58.0251,58.1754,57.9029,58.0909,135763.0
2021-03-17 15:40:00,61.81,61.85,61.71,61.79,118178.0,58.0815,58.119,57.9875,58.0627,118178.0
2021-03-17 15:50:00,61.78,61.81,61.63,61.77,342077.0,58.0533,58.0815,57.9123,58.0439,342077.0
2021-03-18 09:30:00,61.63,62.02,61.5,61.65,202416.0,57.9123,58.2788,57.7902,57.9311,202416.0
2021-03-18 09:40:00,61.64,61.64,61.23,61.23,73226.0,57.9217,57.9217,57.5364,57.5364,73226.0
2021-03-18 09:50:00,61.23,61.71,61.14,61.65,113413.0,57.5364,57.9875,57.4519,57.9311,113413.0
2021-03-18 10:00:00,61.65,61.67,61.28,61.44,80685.0,57.9311,57.9499,57.5834,57.7338,80685.0
2021-03-18 10:10:00,61.44,61.63,61.35,61.57,55794.0,57.7338,57.9123,57.6492,57.8559,55794.0
2021-03-18 10:20:00,61.58,61.76,61.48,61.74,91275.0,57.8653,58.0345,57.7714,58.0157,91275.0
2021-03-18 10:30:00,61.73,62.06,61.7,61.99,130220.0,58.0063,58.3164,57.9781,58.2506,130220.0
2021-03-18 10:40:00,62.0,62.02,61.89,62.0,151502.0,58.26,58.2788,58.1566,58.26,151502.0
2021-03-18 10:50:00,61.99,62.0,61.85,61.99,101447.0,58.2506,58.26,58.119,58.2506,101447.0
2021-03-18 11:00:00,61.99,62.07,61.96,62.05,160063.0,58.2506,58.3258,58.2224,58.307,160063.0
2021-03-18 11:10:00,62.05,62.28,62.02,62.21,142787.0,58.307,58.5231,58.2788,58.4573,142787.0
2021-03-18 11:20:00,62.21,62.22,61.95,61.98,95141.0,58.4573,58.4667,58.213,58.2412,95141.0
2021-03-18 11:30:00,62.0,62.13,61.85,61.86,124488.0,58.26,58.3822,58.119,58.1284,124488.0
2021-03-18 11:40:00,61.85,61.93,61.72,61.73,71254.0,58.119,58.1942,57.9969,58.0063,71254.0
2021-03-18 11:50:00,61.73,61.84,61.71,61.84,138199.0,58.0063,58.1097,57.9875,58.1097,138199.0
2021-03-18 12:00:00,61.85,61.89,61.67,61.76,93568.0,58.119,58.1566,57.9499,58.0345,93568.0
2021-03-18 12:10:00,61.76,61.77,61.6,61.64,102122.0,58.0345,58.0439,57.8841,57.9217,102122.0
2021-03-18 12:20:00,61.65,62.04,61.6,62.01,105732.0,57.9311,58.2976,57.8841,58.2694,105732.0
2021-03-18 12:30:00,62.01,62.27,62.01,62.14,343771.0,58.2694,58.5137,58.2694,58.3916,343771.0
2021-03-18 12:40:00,62.14,62.21,61.76,61.77,193671.0,58.3916,58.4573,58.0345,58.0439,193671.0
2021-03-18 12:50:00,61.76,61.82,61.67,61.76,156536.0,58.0345,58.0909,57.9499,58.0345,156536.0
2021-03-18 13:00:00,61.75,61.91,61.69,61.87,124907.0,58.0251,58.1754,57.9687,58.1378,124907.0
2021-03-18 13:10:00,61.89,61.95,61.84,61.88,117928.0,58.1566,58.213,58.1097,58.1472,117928.0
2021-03-18 13:20:00,61.88,61.92,61.84,61.88,107095.0,58.1472,58.1848,58.1097,58.1472,107095.0
2021-03-18 13:30:00,61.88,62.01,61.84,62.01,93864.0,58.1472,58.2694,58.1097,58.2694,93864.0
2021-03-18 13:40:00,62.01,62.16,61.98,62.02,67107.0,58.2694,58.4103,58.2412,58.2788,67107.0
2021-03-18 13:50:00,62.03,62.06,61.97,62.0,46772.0,58.2882,58.3164,58.2318,58.26,46772.0
2021-03-18 14:00:00,62.0,62.0,61.78,61.81,100772.0,58.26,58.26,58.0533,58.0815,100772.0
2021-03-18 14:10:00,61.82,61.84,61.5,61.53,134087.0,58.0909,58.1097,57.7902,57.8184,134087.0
2021-03-18 14:20:00,61.52,61.69,61.47,61.48,114530.0,57.809,57.9687,57.762,57.7714,114530.0
2021-03-18 14:30:00,61.48,61.59,61.29,61.5,100139.0,57.7714,57.8747,57.5928,57.7902,100139.0
2021-03-18 14:40:00,61.49,61.54,61.26,61.51,150611.0,57.7808,57.8277,57.5646,57.7996,150611.0
2021-03-18 14:50:00,61.51,61.78,61.5,61.7,138983.0,57.7996,58.0533,57.7902,57.9781,138983.0
2021-03-18 15:00:00,61.7,61.75,61.44,61.45,89495.0,57.9781,58.0251,57.7338,57.7432,89495.0
2021-03-18 15:10:00,61.47,61.51,61.27,61.28,94634.0,57.762,57.7996,57.574,57.5834,94634.0
2021-03-18 15:20:00,61.29,61.38,61.09,61.34,111393.0,57.5928,57.6774,57.4049,57.6398,111393.0
2021-03-18 15:30:00,61.33,61.33,60.92,60.99,175629.0,57.6304,57.6304,57.2451,57.3109,175629.0
2021-03-18 15:40:00,61.0,61.01,60.81,60.86,230258.0,57.3203,57.3297,57.1418,57.1888,230258.0
2021-03-18 15:50:00,60.86,61.21,60.85,60.93,679639.0,57.1888,57.5177,57.1794,57.2545,679639.0
2021-03-19 09:30:00,60.65,60.78,60.09,60.14,594499.0,56.9914,57.1136,56.4652,56.5122,594499.0
2021-03-19 09:40:00,60.1,60.11,59.63,59.89,300512.0,56.4746,56.484,56.033,56.2773,300512.0
2021-03-19 09:50:00,59.91,60.82,59.91,60.4,207897.0,56.2961,57.1512,56.2961,56.7565,207897.0
2021-03-19 10:00:00,60.38,60.49,60.23,60.35,73942.0,56.7377,56.8411,56.5968,56.7095,73942.0
2021-03-19 10:10:00,60.36,60.56,60.14,60.54,110674.0,56.7189,56.9069,56.5122,56.8881,110674.0
2021-03-19 10:20:00,60.54,60.7,60.49,60.62,94185.0,56.8881,57.0384,56.8411,56.9632,94185.0
2021-03-19 10:30:00,60.63,60.64,60.37,60.46,87915.0,56.9726,56.982,56.7283,56.8129,87915.0
2021-03-19 10:40:00,60.45,60.69,60.39,60.6,146717.0,56.8035,57.029,56.7471,56.9445,146717.0
2021-03-19 10:50:00,60.61,60.83,60.58,60.65,87632.0,56.9538,57.1606,56.9257,56.9914,87632.0
2021-03-19 11:00:00,60.67,60.84,60.56,60.56,93273.0,57.0102,57.17,56.9069,56.9069,93273.0
2021-03-19 11:10:00,60.57,60.6,60.35,60.52,91612.0,56.9163,56.9445,56.7095,56.8693,91612.0
2021-03-19 11:20:00,60.5,60.59,60.25,60.4,117862.0,56.8505,56.9351,56.6156,56.7565,117862.0
2021-03-19 11:30:00,60.4,60.67,60.34,60.67,69367.0,56.7565,57.0102,56.7001,57.0102,69367.0
2021-03-19 11:40:00,60.67,60.92,60.63,60.9,86213.0,57.0102,57.2451,56.9726,57.2264,86213.0
2021-03-19 11:50:00,60.87,60.97,60.81,60.87,76368.0,57.1982,57.2921,57.1418,57.1982,76368.0
2021-03-19 12:00:00,60.84,61.03,60.84,60.9,91516.0,57.17,57.3485,57.17,57.2264,91516.0
2021-03-19 12:10:00,60.89,61.04,60.79,60.89,125725.0,57.217,57.3579,57.123,57.217,125725.0
2021-03-19 12:20:00,60.86,61.1,60.85,61.07,57457.0,57.1888,57.4143,57.1794,57.3861,57457.0
2021-03-19 12:30:00,61.07,61.16,61.05,61.09,60374.0,57.3861,57.4707,57.3673,57.4049,60374.0
2021-03-19 12:40:00,61.1,61.3,61.1,61.18,88474.0,57.4143,57.6022,57.4143,57.4895,88474.0
2021-03-19 12:50:00,61.17,61.17,60.79,60.83,86938.0,57.4801,57.4801,57.123,57.1606,86938.0
2021-03-19 13:00:00,60.83,60.92,60.66,60.91,119617.0,57.1606,57.2451,57.0008,57.2358,119617.0
2021-03-19 13:10:00,60.9,61.0,60.77,60.99,47562.0,57.2264,57.3203,57.1042,57.3109,47562.0
2021-03-19 13:20:00,61.0,61.05,60.92,60.96,61765.0,57.3203,57.3673,57.2451,57.2827,61765.0
2021-03-19 13:30:00,60.96,61.08,60.92,61.01,109346.0,57.2827,57.3955,57.2451,57.3297,109346.0
2021-03-19 13:40:00,61.01,61.07,60.91,60.98,70038.0,57.3297,57.3861,57.2358,57.3015,70038.0
2021-03-19 13:50:00,60.98,61.0,60.89,60.93,77820.0,57.3015,57.3203,57.217,57.2545,77820.0
2021-03-19 14:00:00,60.93,61.14,60.9,61.06,56167.0,57.2545,57.4519,57.2264,57.3767,56167.0
2021-03-19 14:10:00,61.06,61.17,61.01,61.09,45086.0,57.3767,57.4801,57.3297,57.4049,45086.0
2021-03-19 14:20:00,61.09,61.18,61.01,61.18,39390.0,57.4049,57.4895,57.3297,57.4895,39390.0
2021-03-19 14:30:00,61.19,61.31,61.18,61.26,85582.0,57.4989,57.6116,57.4895,57.5646,85582.0
2021-03-19 14:40:00,61.26,61.32,61.12,61.13,64817.0,57.5646,57.621,57.4331,57.4425,64817.0
2021-03-19 14:50:00,61.12,61.15,61.01,61.11,97774.0,57.4331,57.4613,57.3297,57.4237,97774.0
2021-03-19 15:00:00,61.14,61.22,61.02,61.03,100826.0,57.4519,57.5271,57.3391,57.3485,100826.0
2021-03-19 15:10:00,61.03,61.22,61.02,61.05,91626.0,57.3485,57.5271,57.3391,57.3673,91626.0
2021-03-19 15:20:00,61.05,61.31,61.05,61.25,168615.0,57.3673,57.6116,57.3673,57.5552,168615.0
2021-03-19 15:30:00,61.25,61.43,61.05,61.4,256945.0,57.5552,57.7244,57.3673,57.6962,256945.0
2021-03-19 15:40:00,61.4,61.48,61.33,61.42,291240.0,57.6962,57.7714,57.6304,57.715,291240.0
2021-03-19 15:50:00,61.41,61.47,60.97,61.04,1053418.0,57.7056,57.762,57.2921,57.3579,1053418.0
2021-03-22 09:30:00,60.53,60.95,60.32,60.68,220146.0,56.8787,57.2733,56.6813,57.0196,220146.0
2021-03-22 09:40:00,60.67,60.89,60.27,60.49,114719.0,57.0102,57.217,56.6344,56.8411,114719.0
2021-03-22 09:50:00,60.49,60.6,60.16,60.19,100983.0,56.8411,56.9445,56.531,56.5592,100983.0
2021-03-22 10:00:00,60.23,60.38,60.09,60.22,95251.0,56.5968,56.7377,56.4652,56.5874,95251.0
2021-03-22 10:10:00,60.25,60.31,59.86,59.91,139681.0,56.6156,56.6719,56.2491,56.2961,139681.0
2021-03-22 10:20:00,59.94,60.07,59.77,60.05,88774.0,56.3243,56.4464,56.1645,56.4276,88774.0
2021-03-22 10:30:00,60.07,60.07,59.73,59.82,267543.0,56.4464,56.4464,56.1269,56.2115,267543.0
2021-03-22 10:40:00,59.82,59.93,59.71,59.73,112391.0,56.2115,56.3149,56.1081,56.1269,112391.0
2021-03-22 10:50:00,59.73,59.83,59.54,59.67,152927.0,56.1269,56.2209,55.9484,56.0706,152927.0
2021-03-22 11:00:00,59.66,59.85,59.56,59.77,70697.0,56.0612,56.2397,55.9672,56.1645,70697.0
2021-03-22 11:10:00,59.74,59.79,59.59,59.77,69014.0,56.1363,56.1833,55.9954,56.1645,69014.0
2021-03-22 11:20:00,59.79,59.9,59.77,59.84,50258.0,56.1833,56.2867,56.1645,56.2303,50258.0
2021-03-22 11:30:00,59.86,59.88,59.73,59.84,48044.0,56.2491,56.2679,56.1269,56.2303,48044.0
2021-03-22 11:40:00,59.84,59.84,59.52,59.55,132860.0,56.2303,56.2303,55.9296,55.9578,132860.0
2021-03-22 11:50:00,59.55,59.76,59.55,59.64,81046.0,55.9578,56.1551,55.9578,56.0424,81046.0
2021-03-22 12:00:00,59.65,59.91,59.64,59.82,53072.0,56.0518,56.2961,56.0424,56.2115,53072.0
2021-03-22 12:10:00,59.82,59.89,59.76,59.79,42695.0,56.2115,56.2773,56.1551,56.1833,42695.0
2021-03-22 12:20:00,59.78,59.86,59.65,59.69,62021.0,56.1739,56.2491,56.0518,56.0893,62021.0
2021-03-22 12:30:00,59.69,59.8,59.56,59.8,111507.0,56.0893,56.1927,55.9672,56.1927,111507.0
2021-03-22 12:40:00,59.81,59.97,59.8,59.92,47147.0,56.2021,56.3525,56.1927,56.3055,47147.0
2021-03-22 12:50:00,59.91,59.97,59.84,59.89,31832.0,56.2961,56.3525,56.2303,56.2773,31832.0
2021-03-22 13:00:00,59.89,60.01,59.86,59.91,39126.0,56.2773,56.39,56.2491,56.2961,39126.0
2021-03-22 13:10:00,59.91,60.01,59.89,59.95,30458.0,56.2961,56.39,56.2773,56.3337,30458.0
2021-03-22 13:20:00,59.97,60.07,59.92,60.07,70221.0,56.3525,56.4464,56.3055,56.4464,70221.0
2021-03-22 13:30:00,60.06,60.2,60.05,60.14,50304.0,56.437,56.5686,56.4276,56.5122,50304.0
2021-03-22 13:40:00,60.15,60.32,60.09,60.11,41856.0,56.5216,56.6813,56.4652,56.484,41856.0
2021-03-22 13:50:00,60.1,60.13,60.05,60.1,42414.0,56.4746,56.5028,56.4276,56.4746,42414.0
2021-03-22 14:00:00,60.08,60.13,60.05,60.1,52200.0,56.4558,56.5028,56.4276,56.4746,52200.0
2021-03-22 14:10:00,60.07,60.07,59.79,59.84,60906.0,56.4464,56.4464,56.1833,56.2303,60906.0
2021-03-22 14:20:00,59.84,59.96,59.82,59.88,52158.0,56.2303,56.3431,56.2115,56.2679,52158.0
2021-03-22 14:30:00,59.88,60.03,59.85,59.95,76669.0,56.2679,56.4088,56.2397,56.3337,76669.0
2021-03-22 14:40:00,59.94,60.01,59.87,59.96,77214.0,56.3243,56.39,56.2585,56.3431,77214.0
2021-03-22 14:50:00,59.96,60.02,59.79,59.83,74708.0,56.3431,56.3994,56.1833,56.2209,74708.0
2021-03-22 15:00:00,59.83,59.85,59.77,59.79,60978.0,56.2209,56.2397,56.1645,56.1833,60978.0
2021-03-22 15:10:00,59.79,59.88,59.74,59.76,103479.0,56.1833,56.2679,56.1363,56.1551,103479.0
2021-03-22 15:20:00,59.75,59.87,59.75,59.79,112385.0,56.1457,56.2585,56.1457,56.1833,112385.0
2021-03-22 15:30:00,59.8,59.87,59.72,59.83,175279.0,56.1927,56.2585,56.1175,56.2209,175279.0
2021-03-22 15:40:00,59.83,59.92,59.62,59.62,141633.0,56.2209,56.3055,56.0236,56.0236,141633.0
2021-03-22 15:50:00,59.63,59.76,59.42,59.44,725844.0,56.033,56.1551,55.8356,55.8544,725844.0
2021-03-23 09:30:00,59.0,60.05,58.65,59.95,564448.0,55.441,56.4276,55.1121,56.3337,564448.0
2021-03-23 09:40:00,59.96,60.38,59.87,60.09,190944.0,56.3431,56.7377,56.2585,56.4652,190944.0
2021-03-23 09:50:00,60.06,60.14,59.7,60.0,124082.0,56.437,56.5122,56.0987,56.3806,124082.0
2021-03-23 10:00:00,60.0,60.2,59.79,59.86,183989.0,56.3806,56.5686,56.1833,56.2491,183989.0
2021-03-23 10:10:00,59.87,60.07,59.66,60.05,105484.0,56.2585,56.4464,56.0612,56.4276,105484.0
2021-03-23 10:20:00,60.04,60.08,59.39,59.4,151941.0,56.4182,56.4558,55.8074,55.8168,151941.0
2021-03-23 10:30:00,59.41,59.41,58.83,59.03,150768.0,55.8262,55.8262,55.2812,55.4692,150768.0
2021-03-23 10:40:00,59.03,59.03,58.7,58.7,154908.0,55.4692,55.4692,55.1591,55.1591,154908.0
2021-03-23 10:50:00,58.69,58.75,58.57,58.72,148932.0,55.1497,55.206,55.0369,55.1779,148932.0
2021-03-23 11:00:00,58.74,58.75,58.3,58.37,189372.0,55.1967,55.206,54.7832,54.849,189372.0
2021-03-23 11:10:00,58.37,58.8,58.31,58.68,86099.0,54.849,55.253,54.7926,55.1403,86099.0
2021-03-23 11:20:00,58.68,58.76,58.58,58.66,76048.0,55.1403,55.2154,55.0463,55.1215,76048.0
2021-03-23 11:30:00,58.66,58.7,58.47,58.54,104085.0,55.1215,55.1591,54.9429,55.0087,104085.0
2021-03-23 11:40:00,58.54,58.56,58.38,58.43,76360.0,55.0087,55.0275,54.8584,54.9054,76360.0
2021-03-23 11:50:00,58.43,58.48,58.34,58.41,88056.0,54.9054,54.9523,54.8208,54.8866,88056.0
2021-03-23 12:00:00,58.42,58.44,58.22,58.28,166528.0,54.896,54.9147,54.708,54.7644,166528.0
2021-03-23 12:10:00,58.26,58.33,58.06,58.1,227032.0,54.7456,54.8114,54.5577,54.5953,227032.0
2021-03-23 12:20:00,58.11,58.23,58.07,58.21,95299.0,54.6047,54.7174,54.5671,54.6986,95299.0
2021-03-23 12:30:00,58.2,58.41,58.07,58.15,144674.0,54.6892,54.8866,54.5671,54.6422,144674.0
2021-03-23 12:40:00,58.16,58.19,57.85,57.94,328611.0,54.6516,54.6798,54.3603,54.4449,328611.0
2021-03-23 12:50:00,57.95,58.38,57.93,58.3,133506.0,54.4543,54.8584,54.4355,54.7832,133506.0
2021-03-23 13:00:00,58.29,58.4,58.23,58.29,127099.0,54.7738,54.8772,54.7174,54.7738,127099.0
2021-03-23 13:10:00,58.29,58.31,58.18,58.18,64045.0,54.7738,54.7926,54.6704,54.6704,64045.0
2021-03-23 13:20:00,58.18,58.19,58.03,58.11,175108.0,54.6704,54.6798,54.5295,54.6047,175108.0
2021-03-23 13:30:00,58.1,58.15,58.0,58.05,116492.0,54.5953,54.6422,54.5013,54.5483,116492.0
2021-03-23 13:40:00,58.05,58.06,57.8,57.82,243208.0,54.5483,54.5577,54.3134,54.3321,243208.0
2021-03-23 13:50:00,57.82,58.01,57.82,57.96,128346.0,54.3321,54.5107,54.3321,54.4637,128346.0
2021-03-23 14:00:00,57.96,57.96,57.72,57.8,611760.0,54.4637,54.4637,54.2382,54.3134,611760.0
2021-03-23 14:10:00,57.82,57.84,57.56,57.56,148551.0,54.3321,54.3509,54.0878,54.0878,148551.0
2021-03-23 14:20:00,57.57,57.59,57.39,57.43,143442.0,54.0972,54.116,53.9281,53.9657,143442.0
2021-03-23 14:30:00,57.45,57.49,57.26,57.29,137999.0,53.9845,54.0221,53.8059,53.8341,137999.0
2021-03-23 14:40:00,57.29,57.4,57.17,57.29,214430.0,53.8341,53.9375,53.7214,53.8341,214430.0
2021-03-23 14:50:00,57.29,57.38,57.22,57.28,153392.0,53.8341,53.9187,53.7683,53.8247,153392.0
2021-03-23 15:00:00,57.29,57.44,57.13,57.23,231789.0,53.8341,53.9751,53.6838,53.7777,231789.0
2021-03-23 15:10:00,57.23,57.27,57.09,57.16,147254.0,53.7777,53.8153,53.6462,53.712,147254.0
2021-03-23 15:20:00,57.16,57.38,57.06,57.33,139463.0,53.712,53.9187,53.618,53.8717,139463.0
2021-03-23 15:30:00,57.33,57.41,57.21,57.3,220636.0,53.8717,53.9469,53.7589,53.8435,220636.0
2021-03-23 15:40:00,57.29,57.59,57.28,57.53,224855.0,53.8341,54.116,53.8247,54.0596,224855.0
2021-03-23 15:50:00,57.53,57.67,57.47,57.63,357461.0,54.0596,54.1912,54.0033,54.1536,357461.0
2021-03-24 09:30:00,58.59,58.84,58.22,58.79,327446.0,55.0557,55.2906,54.708,55.2436,327446.0
2021-03-24 09:40:00,58.8,59.04,58.66,58.82,152438.0,55.253,55.4786,55.1215,55.2718,152438.0
2021-03-24 09:50:00,58.84,58.94,58.48,58.89,247791.0,55.2906,55.3846,54.9523,55.3376,247791.0
2021-03-24 10:00:00,58.87,59.22,58.86,58.98,236574.0,55.3188,55.6477,55.3094,55.4222,236574.0
2021-03-24 10:10:00,58.99,59.23,58.88,58.89,185888.0,55.4316,55.6571,55.3282,55.3376,185888.0
2021-03-24 10:20:00,58.89,58.98,58.86,58.95,95847.0,55.3376,55.4222,55.3094,55.394,95847.0
2021-03-24 10:30:00,58.94,59.48,58.8,59.38,237165.0,55.3846,55.892,55.253,55.798,237165.0
2021-03-24 10:40:00,59.4,59.56,59.32,59.51,136503.0,55.8168,55.9672,55.7417,55.9202,136503.0
2021-03-24 10:50:00,59.51,59.66,59.46,59.47,156786.0,55.9202,56.0612,55.8732,55.8826,156786.0
2021-03-24 11:00:00,59.48,59.54,58.93,59.1,190968.0,55.892,55.9484,55.3752,55.5349,190968.0
2021-03-24 11:10:00,59.13,59.21,58.88,58.88,82578.0,55.5631,55.6383,55.3282,55.3282,82578.0
2021-03-24 11:20:00,58.89,59.04,58.83,59.04,50577.0,55.3376,55.4786,55.2812,55.4786,50577.0
2021-03-24 11:30:00,59.05,59.05,58.91,58.92,55438.0,55.488,55.488,55.3564,55.3658,55438.0
2021-03-24 11:40:00,58.92,58.99,58.83,58.94,53957.0,55.3658,55.4316,55.2812,55.3846,53957.0
2021-03-24 11:50:00,58.97,58.97,58.76,58.93,95985.0,55.4128,55.4128,55.2154,55.3752,95985.0
2021-03-24 12:00:00,58.93,59.12,58.85,59.12,57926.0,55.3752,55.5537,55.3,55.5537,57926.0
2021-03-24 12:10:00,59.12,59.21,59.01,59.13,49531.0,55.5537,55.6383,55.4504,55.5631,49531.0
2021-03-24 12:20:00,59.14,59.31,59.14,59.27,75545.0,55.5725,55.7323,55.5725,55.6947,75545.0
2021-03-24 12:30:00,59.28,59.28,58.97,59.11,70669.0,55.7041,55.7041,55.4128,55.5443,70669.0
2021-03-24 12:40:00,59.12,59.31,59.09,59.09,41414.0,55.5537,55.7323,55.5255,55.5255,41414.0
2021-03-24 12:50:00,59.1,59.21,59.03,59.2,36376.0,55.5349,55.6383,55.4692,55.6289,36376.0
2021-03-24 13:00:00,59.19,59.22,58.97,59.03,47976.0,55.6195,55.6477,55.4128,55.4692,47976.0
2021-03-24 13:10:00,59.02,59.02,58.65,58.66,102257.0,55.4598,55.4598,55.1121,55.1215,102257.0
2021-03-24 13:20:00,58.67,58.82,58.63,58.79,77124.0,55.1309,55.2718,55.0933,55.2436,77124.0
2021-03-24 13:30:00,58.82,58.94,58.77,58.92,64000.0,55.2718,55.3846,55.2248,55.3658,64000.0
2021-03-24 13:40:00,58.91,58.97,58.67,58.91,60500.0,55.3564,55.4128,55.1309,55.3564,60500.0
2021-03-24 13:50:00,58.92,58.96,58.78,58.83,47768.0,55.3658,55.4034,55.2342,55.2812,47768.0
2021-03-24 14:00:00,58.85,58.95,58.71,58.92,63851.0,55.3,55.394,55.1685,55.3658,63851.0
2021-03-24 14:10:00,58.92,58.95,58.38,58.56,121983.0,55.3658,55.394,54.8584,55.0275,121983.0
2021-03-24 14:20:00,58.55,58.67,58.45,58.46,89572.0,55.0181,55.1309,54.9241,54.9335,89572.0
2021-03-24 14:30:00,58.44,58.44,57.96,58.0,206741.0,54.9147,54.9147,54.4637,54.5013,206741.0
2021-03-24 14:40:00,57.99,58.2,57.78,58.16,142760.0,54.4919,54.6892,54.2946,54.6516,142760.0
2021-03-24 14:50:00,58.17,58.28,58.03,58.12,84222.0,54.661,54.7644,54.5295,54.6141,84222.0
2021-03-24 15:00:00,58.13,58.37,58.09,58.29,68269.0,54.6234,54.849,54.5859,54.7738,68269.0
2021-03-24 15:10:00,58.29,58.48,58.26,58.42,68722.0,54.7738,54.9523,54.7456,54.896,68722.0
2021-03-24 15:20:00,58.41,58.41,58.01,58.1,94702.0,54.8866,54.8866,54.5107,54.5953,94702.0
2021-03-24 15:30:00,58.1,58.12,57.84,57.99,145206.0,54.5953,54.6141,54.3509,54.4919,145206.0
2021-03-24 15:40:00,58.0,58.01,57.88,57.9,148542.0,54.5013,54.5107,54.3885,54.4073,148542.0
2021-03-24 15:50:00,57.91,57.97,57.69,57.69,284174.0,54.4167,54.4731,54.21,54.21,284174.0
2021-03-25 09:30:00,56.69,57.46,56.42,57.31,354291.0,53.2703,53.9939,53.0166,53.8529,354291.0
2021-03-25 09:40:00,57.34,57.75,57.31,57.57,155656.0,53.8811,54.2664,53.8529,54.0972,155656.0
2021-03-25 09:50:00,57.57,57.71,57.32,57.54,125962.0,54.0972,54.2288,53.8623,54.069,125962.0
2021-03-25 10:00:00,57.52,57.97,57.45,57.9,210076.0,54.0502,54.4731,53.9845,54.4073,210076.0
2021-03-25 10:10:00,57.91,58.04,57.68,57.82,119631.0,54.4167,54.5389,54.2006,54.3321,119631.0
2021-03-25 10:20:00,57.82,58.22,57.8,58.0,93608.0,54.3321,54.708,54.3134,54.5013,93608.0
2021-03-25 10:30:00,57.96,58.19,57.77,57.9,124097.0,54.4637,54.6798,54.2852,54.4073,124097.0
2021-03-25 10:40:00,57.92,57.92,57.55,57.59,106759.0,54.4261,54.4261,54.0784,54.116,106759.0
2021-03-25 10:50:00,57.59,57.86,57.38,57.86,92174.0,54.116,54.3697,53.9187,54.3697,92174.0
2021-03-25 11:00:00,57.87,57.89,57.64,57.71,98355.0,54.3791,54.3979,54.163,54.2288,98355.0
2021-03-25 11:10:00,57.7,58.13,57.62,58.11,85227.0,54.2194,54.6234,54.1442,54.6047,85227.0
2021-03-25 11:20:00,58.1,58.15,57.96,58.1,108732.0,54.5953,54.6422,54.4637,54.5953,108732.0
2021-03-25 11:30:00,58.09,58.42,58.07,58.3,80244.0,54.5859,54.896,54.5671,54.7832,80244.0
2021-03-25 11:40:00,58.28,58.49,58.23,58.42,132798.0,54.7644,54.9617,54.7174,54.896,132798.0
2021-03-25 11:50:00,58.41,58.98,58.39,58.98,136212.0,54.8866,55.4222,54.8678,55.4222,136212.0
2021-03-25 12:00:00,58.99,59.22,58.89,58.92,155112.0,55.4316,55.6477,55.3376,55.3658,155112.0
2021-03-25 12:10:00,58.96,59.04,58.77,59.03,79940.0,55.4034,55.4786,55.2248,55.4692,79940.0
2021-03-25 12:20:00,59.01,59.38,58.93,59.33,95489.0,55.4504,55.798,55.3752,55.7511,95489.0
2021-03-25 12:30:00,59.34,59.61,59.32,59.52,101474.0,55.7605,56.0142,55.7417,55.9296,101474.0
2021-03-25 12:40:00,59.53,59.96,59.48,59.86,165025.0,55.939,56.3431,55.892,56.2491,165025.0
2021-03-25 12:50:00,59.86,59.88,59.55,59.6,154880.0,56.2491,56.2679,55.9578,56.0048,154880.0
2021-03-25 13:00:00,59.59,59.83,59.38,59.73,144531.0,55.9954,56.2209,55.798,56.1269,144531.0
2021-03-25 13:10:00,59.75,59.89,59.65,59.8,161630.0,56.1457,56.2773,56.0518,56.1927,161630.0
2021-03-25 13:20:00,59.8,59.8,59.4,59.43,169023.0,56.1927,56.1927,55.8168,55.845,169023.0
2021-03-25 13:30:00,59.44,59.49,59.17,59.3,74819.0,55.8544,55.9014,55.6007,55.7229,74819.0
2021-03-25 13:40:00,59.3,59.69,59.3,59.4,85097.0,55.7229,56.0893,55.7229,55.8168,85097.0
2021-03-25 13:50:00,59.4,59.5,59.17,59.22,81157.0,55.8168,55.9108,55.6007,55.6477,81157.0
2021-03-25 14:00:00,59.23,59.27,59.07,59.23,119198.0,55.6571,55.6947,55.5067,55.6571,119198.0
2021-03-25 14:10:00,59.21,59.59,59.16,59.53,96741.0,55.6383,55.9954,55.5913,55.939,96741.0
2021-03-25 14:20:00,59.53,59.53,59.05,59.05,50651.0,55.939,55.939,55.488,55.488,50651.0
2021-03-25 14:30:00,59.06,59.44,59.02,59.41,85774.0,55.4973,55.8544,55.4598,55.8262,85774.0
2021-03-25 14:40:00,59.4,59.55,59.37,59.4,58799.0,55.8168,55.9578,55.7886,55.8168,58799.0
2021-03-25 14:50:00,59.4,59.62,59.38,59.51,57438.0,55.8168,56.0236,55.798,55.9202,57438.0
2021-03-25 15:00:00,59.5,59.58,59.43,59.48,66949.0,55.9108,55.986,55.845,55.892,66949.0
2021-03-25 15:10:00,59.48,59.73,59.48,59.73,63866.0,55.892,56.1269,55.892,56.1269,63866.0
2021-03-25 15:20:00,59.72,59.83,59.69,59.81,85926.0,56.1175,56.2209,56.0893,56.2021,85926.0
2021-03-25 15:30:00,59.81,59.83,59.71,59.82,113358.0,56.2021,56.2209,56.1081,56.2115,113358.0
2021-03-25 15:40:00,59.82,59.92,59.77,59.85,166093.0,56.2115,56.3055,56.1645,56.2397,166093.0
2021-03-25 15:50:00,59.85,59.96,59.81,59.92,366999.0,56.2397,56.3431,56.2021,56.3055,366999.0
2021-03-26 09:30:00,60.45,60.66,59.79,59.89,306302.0,56.8035,57.0008,56.1833,56.2773,306302.0
2021-03-26 09:40:00,59.89,60.38,59.8,60.38,116450.0,56.2773,56.7377,56.1927,56.7377,116450.0
2021-03-26 09:50:00,60.37,60.77,60.31,60.57,216117.0,56.7283,57.1042,56.6719,56.9163,216117.0
2021-03-26 10:00:00,60.61,60.94,60.59,60.86,174029.0,56.9538,57.2639,56.9351,57.1888,174029.0
2021-03-26 10:10:00,60.84,61.23,60.8,61.18,318482.0,57.17,57.5364,57.1324,57.4895,318482.0
2021-03-26 10:20:00,61.21,61.4,61.1,61.36,120277.0,57.5177,57.6962,57.4143,57.6586,120277.0
2021-03-26 10:30:00,61.36,61.42,61.04,61.11,125629.0,57.6586,57.715,57.3579,57.4237,125629.0
2021-03-26 10:40:00,61.13,61.14,60.71,60.75,140446.0,57.4425,57.4519,57.0478,57.0854,140446.0
2021-03-26 10:50:00,60.72,60.86,60.5,60.6,110027.0,57.0572,57.1888,56.8505,56.9445,110027.0
2021-03-26 11:00:00,60.62,60.75,60.39,60.64,54116.0,56.9632,57.0854,56.7471,56.982,54116.0
2021-03-26 11:10:00,60.61,60.62,60.27,60.37,67371.0,56.9538,56.9632,56.6344,56.7283,67371.0
2021-03-26 11:20:00,60.38,60.6,60.37,60.58,34156.0,56.7377,56.9445,56.7283,56.9257,34156.0
2021-03-26 11:30:00,60.59,60.86,60.52,60.84,66963.0,56.9351,57.1888,56.8693,57.17,66963.0
2021-03-26 11:40:00,60.85,60.91,60.71,60.71,71806.0,57.1794,57.2358,57.0478,57.0478,71806.0
2021-03-26 11:50:00,60.7,60.78,60.56,60.7,70992.0,57.0384,57.1136,56.9069,57.0384,70992.0
2021-03-26 12:00:00,60.69,60.83,60.62,60.76,48957.0,57.029,57.1606,56.9632,57.0948,48957.0
2021-03-26 12:10:00,60.77,61.05,60.72,60.95,60018.0,57.1042,57.3673,57.0572,57.2733,60018.0
2021-03-26 12:20:00,61.01,61.03,60.78,60.85,32068.0,57.3297,57.3485,57.1136,57.1794,32068.0
2021-03-26 12:30:00,60.87,60.88,60.6,60.67,42295.0,57.1982,57.2076,56.9445,57.0102,42295.0
2021-03-26 12:40:00,60.67,60.73,60.58,60.64,54432.0,57.0102,57.0666,56.9257,56.982,54432.0
2021-03-26 12:50:00,60.64,60.75,60.4,60.44,124543.0,56.982,57.0854,56.7565,56.7941,124543.0
2021-03-26 13:00:00,60.42,60.75,60.39,60.73,84563.0,56.7753,57.0854,56.7471,57.0666,84563.0
2021-03-26 13:10:00,60.75,60.79,60.46,60.5,74758.0,57.0854,57.123,56.8129,56.8505,74758.0
2021-03-26 13:20:00,60.49,60.6,60.39,60.47,75359.0,56.8411,56.9445,56.7471,56.8223,75359.0
2021-03-26 13:30:00,60.5,60.55,60.22,60.22,66436.0,56.8505,56.8975,56.5874,56.5874,66436.0
2021-03-26 13:40:00,60.21,60.23,60.05,60.09,55402.0,56.578,56.5968,56.4276,56.4652,55402.0
2021-03-26 13:50:00,60.1,60.38,60.07,60.33,62003.0,56.4746,56.7377,56.4464,56.6907,62003.0
2021-03-26 14:00:00,60.33,60.42,60.05,60.08,75439.0,56.6907,56.7753,56.4276,56.4558,75439.0
2021-03-26 14:10:00,60.07,60.19,60.04,60.14,157891.0,56.4464,56.5592,56.4182,56.5122,157891.0
2021-03-26 14:20:00,60.13,60.62,60.1,60.51,132878.0,56.5028,56.9632,56.4746,56.8599,132878.0
2021-03-26 14:30:00,60.51,60.66,60.39,60.53,128103.0,56.8599,57.0008,56.7471,56.8787,128103.0
2021-03-26 14:40:00,60.51,60.61,60.1,60.14,97063.0,56.8599,56.9538,56.4746,56.5122,97063.0
2021-03-26 14:50:00,60.13,60.78,60.13,60.77,118329.0,56.5028,57.1136,56.5028,57.1042,118329.0
2021-03-26 15:00:00,60.76,60.89,60.65,60.69,115939.0,57.0948,57.217,56.9914,57.029,115939.0
2021-03-26 15:10:00,60.7,61.08,60.69,61.07,96526.0,57.0384,57.3955,57.029,57.3861,96526.0
2021-03-26 15:20:00,61.07,61.08,60.88,60.95,59167.0,57.3861,57.3955,57.2076,57.2733,59167.0
2021-03-26 15:30:00,60.95,61.09,60.79,60.92,135562.0,57.2733,57.4049,57.123,57.2451,135562.0
2021-03-26 15:40:00,60.92,61.13,60.88,61.13,161783.0,57.2451,57.4425,57.2076,57.4425,161783.0
2021-03-26 15:50:00,61.13,61.31,61.02,61.28,467777.0,57.4425,57.6116,57.3391,57.5834,467777.0
2021-03-29 09:30:00,61.87,62.04,61.52,61.71,328259.0,58.1378,58.2976,57.809,57.9875,328259.0
2021-03-29 09:40:00,61.71,61.99,61.61,61.68,195425.0,57.9875,58.2506,57.8935,57.9593,195425.0
2021-03-29 09:50:00,61.66,62.37,61.64,62.04,409895.0,57.9405,58.6077,57.9217,58.2976,409895.0
2021-03-29 10:00:00,62.01,62.01,61.57,61.58,219906.0,58.2694,58.2694,57.8559,57.8653,219906.0
2021-03-29 10:10:00,61.58,61.74,61.3,61.36,181108.0,57.8653,58.0157,57.6022,57.6586,181108.0
2021-03-29 10:20:00,61.32,61.34,61.07,61.1,119068.0,57.621,57.6398,57.3861,57.4143,119068.0
2021-03-29 10:30:00,61.1,61.18,60.9,61.05,115332.0,57.4143,57.4895,57.2264,57.3673,115332.0
2021-03-29 10:40:00,61.01,61.13,60.92,61.05,59004.0,57.3297,57.4425,57.2451,57.3673,59004.0
2021-03-29 10:50:00,61.05,61.1,60.9,60.95,84439.0,57.3673,57.4143,57.2264,57.2733,84439.0
2021-03-29 11:00:00,60.95,61.18,60.87,60.96,199455.0,57.2733,57.4895,57.1982,57.2827,199455.0
2021-03-29 11:10:00,60.98,61.06,60.55,60.56,117153.0,57.3015,57.3767,56.8975,56.9069,117153.0
2021-03-29 11:20:00,60.57,60.8,60.56,60.68,96191.0,56.9163,57.1324,56.9069,57.0196,96191.0
2021-03-29 11:30:00,60.68,60.73,60.51,60.54,84243.0,57.0196,57.0666,56.8599,56.8881,84243.0
2021-03-29 11:40:00,60.52,60.65,60.4,60.41,144937.0,56.8693,56.9914,56.7565,56.7659,144937.0
2021-03-29 11:50:00,60.41,60.79,60.37,60.75,220143.0,56.7659,57.123,56.7283,57.0854,220143.0
2021-03-29 12:00:00,60.75,60.92,60.7,60.73,127069.0,57.0854,57.2451,57.0384,57.0666,127069.0
2021-03-29 12:10:00,60.74,60.79,60.59,60.67,113559.0,57.076,57.123,56.9351,57.0102,113559.0
2021-03-29 12:20:00,60.67,60.85,60.6,60.83,66905.0,57.0102,57.1794,56.9445,57.1606,66905.0
2021-03-29 12:30:00,60.8,60.89,60.7,60.88,50277.0,57.1324,57.217,57.0384,57.2076,50277.0
2021-03-29 12:40:00,60.86,60.99,60.77,60.96,64383.0,57.1888,57.3109,57.1042,57.2827,64383.0
2021-03-29 12:50:00,60.96,61.05,60.82,61.0,75459.0,57.2827,57.3673,57.1512,57.3203,75459.0
2021-03-29 13:00:00,61.01,61.17,60.93,61.1,63312.0,57.3297,57.4801,57.2545,57.4143,63312.0
2021-03-29 13:10:00,61.11,61.25,61.05,61.1,110230.0,57.4237,57.5552,57.3673,57.4143,110230.0
2021-03-29 13:20:00,61.11,61.12,60.94,60.96,38648.0,57.4237,57.4331,57.2639,57.2827,38648.0
2021-03-29 13:30:00,60.95,61.19,60.92,60.97,46346.0,57.2733,57.4989,57.2451,57.2921,46346.0
2021-03-29 13:40:00,60.98,61.0,60.79,60.8,47243.0,57.3015,57.3203,57.123,57.1324,47243.0
2021-03-29 13:50:00,60.8,60.87,60.7,60.78,62103.0,57.1324,57.1982,57.0384,57.1136,62103.0
2021-03-29 14:00:00,60.76,60.87,60.69,60.87,46258.0,57.0948,57.1982,57.029,57.1982,46258.0
2021-03-29 14:10:00,60.86,60.95,60.66,60.69,45023.0,57.1888,57.2733,57.0008,57.029,45023.0
2021-03-29 14:20:00,60.69,60.73,60.49,60.51,101390.0,57.029,57.0666,56.8411,56.8599,101390.0
2021-03-29 14:30:00,60.5,60.6,60.45,60.55,40747.0,56.8505,56.9445,56.8035,56.8975,40747.0
2021-03-29 14:40:00,60.54,60.79,60.53,60.7,46370.0,56.8881,57.123,56.8787,57.0384,46370.0
2021-03-29 14:50:00,60.69,60.86,60.63,60.79,84621.0,57.029,57.1888,56.9726,57.123,84621.0
2021-03-29 15:00:00,60.78,61.04,60.78,61.0,94453.0,57.1136,57.3579,57.1136,57.3203,94453.0
2021-03-29 15:10:00,60.99,61.22,60.94,61.15,82719.0,57.3109,57.5271,57.2639,57.4613,82719.0
2021-03-29 15:20:00,61.15,61.33,61.1,61.24,99606.0,57.4613,57.6304,57.4143,57.5458,99606.0
2021-03-29 15:30:00,61.25,61.26,61.08,61.14,107000.0,57.5552,57.5646,57.3955,57.4519,107000.0
2021-03-29 15:40:00,61.15,61.15,60.89,60.91,163038.0,57.4613,57.4613,57.217,57.2358,163038.0
2021-03-29 15:50:00,60.9,61.02,60.81,60.96,281635.0,57.2264,57.3391,57.1418,57.2827,281635.0
2021-03-30 09:30:00,61.15,61.75,61.15,61.29,331202.0,57.4613,58.0251,57.4613,57.5928,331202.0
2021-03-30 09:40:00,61.3,61.53,61.2,61.27,140154.0,57.6022,57.8184,57.5083,57.574,140154.0
2021-03-30 09:50:00,61.29,61.69,61.06,61.69,141769.0,57.5928,57.9687,57.3767,57.9687,141769.0
2021-03-30 10:00:00,61.7,62.16,61.67,61.88,239831.0,57.9781,58.4103,57.9499,58.1472,239831.0
2021-03-30 10:10:00,61.88,61.88,61.59,61.6,89939.0,58.1472,58.1472,57.8747,57.8841,89939.0
2021-03-30 10:20:00,61.66,62.04,61.6,62.04,161482.0,57.9405,58.2976,57.8841,58.2976,161482.0
2021-03-30 10:30:00,62.04,62.21,62.01,62.21,130910.0,58.2976,58.4573,58.2694,58.4573,130910.0
2021-03-30 10:40:00,62.21,62.22,62.01,62.15,94058.0,58.4573,58.4667,58.2694,58.401,94058.0
2021-03-30 10:50:00,62.15,62.19,61.96,62.04,73681.0,58.401,58.4385,58.2224,58.2976,73681.0
2021-03-30 11:00:00,62.07,62.21,62.01,62.05,146951.0,58.3258,58.4573,58.2694,58.307,146951.0
2021-03-30 11:10:00,62.06,62.16,61.9,61.91,98427.0,58.3164,58.4103,58.166,58.1754,98427.0
2021-03-30 11:20:00,61.91,61.93,61.65,61.74,100506.0,58.1754,58.1942,57.9311,58.0157,100506.0
2021-03-30 11:30:00,61.74,61.9,61.7,61.85,53226.0,58.0157,58.166,57.9781,58.119,53226.0
2021-03-30 11:40:00,61.88,62.01,61.79,61.87,195071.0,58.1472,58.2694,58.0627,58.1378,195071.0
2021-03-30 11:50:00,61.87,61.89,61.71,61.74,55453.0,58.1378,58.1566,57.9875,58.0157,55453.0
2021-03-30 12:00:00,61.75,62.0,61.73,61.98,129341.0,58.0251,58.26,58.0063,58.2412,129341.0
2021-03-30 12:10:00,61.99,62.01,61.77,61.8,49681.0,58.2506,58.2694,58.0439,58.0721,49681.0
2021-03-30 12:20:00,61.8,61.91,61.72,61.9,59549.0,58.0721,58.1754,57.9969,58.166,59549.0
2021-03-30 12:30:00,61.89,61.98,61.87,61.98,46663.0,58.1566,58.2412,58.1378,58.2412,46663.0
2021-03-30 12:40:00,61.98,62.05,61.85,61.89,62032.0,58.2412,58.307,58.119,58.1566,62032.0
2021-03-30 12:50:00,61.9,62.13,61.86,62.07,149040.0,58.166,58.3822,58.1284,58.3258,149040.0
2021-03-30 13:00:00,62.06,62.07,61.82,61.83,36212.0,58.3164,58.3258,58.0909,58.1003,36212.0
2021-03-30 13:10:00,61.81,61.84,61.74,61.83,45310.0,58.0815,58.1097,58.0157,58.1003,45310.0
2021-03-30 13:20:00,61.83,61.91,61.78,61.79,40268.0,58.1003,58.1754,58.0533,58.0627,40268.0
2021-03-30 13:30:00,61.79,61.89,61.65,61.88,73522.0,58.0627,58.1566,57.9311,58.1472,73522.0
2021-03-30 13:40:00,61.88,61.9,61.76,61.8,44167.0,58.1472,58.166,58.0345,58.0721,44167.0
2021-03-30 13:50:00,61.81,61.99,61.75,61.8,84269.0,58.0815,58.2506,58.0251,58.0721,84269.0
2021-03-30 14:00:00,61.81,61.92,61.66,61.83,111947.0,58.0815,58.1848,57.9405,58.1003,111947.0
2021-03-30 14:10:00,61.83,62.08,61.81,62.06,107265.0,58.1003,58.3352,58.0815,58.3164,107265.0
2021-03-30 14:20:00,62.07,62.15,61.98,62.03,94033.0,58.3258,58.401,58.2412,58.2882,94033.0
2021-03-30 14:30:00,62.03,62.12,61.89,61.89,69727.0,58.2882,58.3728,58.1566,58.1566,69727.0
2021-03-30 14:40:00,61.89,61.94,61.83,61.89,51696.0,58.1566,58.2036,58.1003,58.1566,51696.0
2021-03-30 14:50:00,61.9,62.09,61.86,62.07,64362.0,58.166,58.3446,58.1284,58.3258,64362.0
2021-03-30 15:00:00,62.06,62.18,62.03,62.17,85796.0,58.3164,58.4291,58.2882,58.4197,85796.0
2021-03-30 15:10:00,62.17,62.19,62.01,62.09,74637.0,58.4197,58.4385,58.2694,58.3446,74637.0
2021-03-30 15:20:00,62.1,62.17,62.09,62.1,42996.0,58.354,58.4197,58.3446,58.354,42996.0
2021-03-30 15:30:00,62.09,62.16,62.0,62.03,75639.0,58.3446,58.4103,58.26,58.2882,75639.0
2021-03-30 15:40:00,62.02,62.02,61.82,61.84,166956.0,58.2788,58.2788,58.0909,58.1097,166956.0
2021-03-30 15:50:00,61.83,61.98,61.72,61.98,341713.0,58.1003,58.2412,57.9969,58.2412,341713.0
2021-03-31 09:30:00,61.63,61.92,61.54,61.89,246610.0,57.9123,58.1848,57.8277,58.1566,246610.0
2021-03-31 09:40:00,61.94,61.99,61.54,61.6,145998.0,58.2036,58.2506,57.8277,57.8841,145998.0
2021-03-31 09:50:00,61.58,61.69,61.37,61.47,140216.0,57.8653,57.9687,57.668,57.762,140216.0
2021-03-31 10:00:00,61.46,61.55,61.02,61.03,222917.0,57.7526,57.8371,57.3391,57.3485,222917.0
2021-03-31 10:10:00,61.03,61.26,60.95,61.07,120477.0,57.3485,57.5646,57.2733,57.3861,120477.0
2021-03-31 10:20:00,61.06,61.29,60.98,61.27,79537.0,57.3767,57.5928,57.3015,57.574,79537.0
2021-03-31 10:30:00,61.27,61.46,61.2,61.45,40272.0,57.574,57.7526,57.5083,57.7432,40272.0
2021-03-31 10:40:00,61.48,61.49,61.06,61.08,45113.0,57.7714,57.7808,57.3767,57.3955,45113.0
2021-03-31 10:50:00,61.06,61.29,61.02,61.29,46075.0,57.3767,57.5928,57.3391,57.5928,46075.0
2021-03-31 11:00:00,61.27,61.4,61.23,61.34,24971.0,57.574,57.6962,57.5364,57.6398,24971.0
2021-03-31 11:10:00,61.35,61.46,61.29,61.37,38951.0,57.6492,57.7526,57.5928,57.668,38951.0
2021-03-31 11:20:00,61.39,61.4,61.23,61.28,46173.0,57.6868,57.6962,57.5364,57.5834,46173.0
2021-03-31 11:30:00,61.27,61.27,61.14,61.25,26355.0,57.574,57.574,57.4519,57.5552,26355.0
2021-03-31 11:40:00,61.23,61.38,61.2,61.36,52895.0,57.5364,57.6774,57.5083,57.6586,52895.0
2021-03-31 11:50:00,61.36,61.41,61.25,61.26,35386.0,57.6586,57.7056,57.5552,57.5646,35386.0
2021-03-31 12:00:00,61.22,61.24,61.1,61.2,58588.0,57.5271,57.5458,57.4143,57.5083,58588.0
2021-03-31 12:10:00,61.21,61.21,61.06,61.17,39459.0,57.5177,57.5177,57.3767,57.4801,39459.0
2021-03-31 12:20:00,61.16,61.17,61.08,61.12,31515.0,57.4707,57.4801,57.3955,57.4331,31515.0
2021-03-31 12:30:00,61.12,61.32,61.1,61.3,45609.0,57.4331,57.621,57.4143,57.6022,45609.0
2021-03-31 12:40:00,61.31,61.41,61.28,61.36,54738.0,57.6116,57.7056,57.5834,57.6586,54738.0
2021-03-31 12:50:00,61.32,61.35,61.22,61.27,310127.0,57.621,57.6492,57.5271,57.574,310127.0
2021-03-31 13:00:00,61.28,61.35,61.25,61.31,47202.0,57.5834,57.6492,57.5552,57.6116,47202.0
2021-03-31 13:10:00,61.32,61.36,61.32,61.35,166254.0,57.621,57.6586,57.621,57.6492,166254.0
2021-03-31 13:20:00,61.33,61.35,61.14,61.29,47142.0,57.6304,57.6492,57.4519,57.5928,47142.0
2021-03-31 13:30:00,61.29,61.62,61.29,61.61,80690.0,57.5928,57.9029,57.5928,57.8935,80690.0
2021-03-31 13:40:00,61.61,61.61,61.4,61.46,43176.0,57.8935,57.8935,57.6962,57.7526,43176.0
2021-03-31 13:50:00,61.48,61.52,61.42,61.52,37195.0,57.7714,57.809,57.715,57.809,37195.0
2021-03-31 14:00:00,61.52,61.56,61.36,61.43,63834.0,57.809,57.8465,57.6586,57.7244,63834.0
2021-03-31 14:10:00,61.43,61.45,61.36,61.37,66614.0,57.7244,57.7432,57.6586,57.668,66614.0
2021-03-31 14:20:00,61.37,61.44,61.32,61.4,51925.0,57.668,57.7338,57.621,57.6962,51925.0
2021-03-31 14:30:00,61.41,61.5,61.4,61.44,64398.0,57.7056,57.7902,57.6962,57.7338,64398.0
2021-03-31 14:40:00,61.43,61.57,61.39,61.48,67845.0,57.7244,57.8559,57.6868,57.7714,67845.0
2021-03-31 14:50:00,61.48,61.49,61.31,61.34,47692.0,57.7714,57.7808,57.6116,57.6398,47692.0
2021-03-31 15:00:00,61.33,61.39,61.27,61.35,58938.0,57.6304,57.6868,57.574,57.6492,58938.0
2021-03-31 15:10:00,61.34,61.5,61.34,61.48,59525.0,57.6398,57.7902,57.6398,57.7714,59525.0
2021-03-31 15:20:00,61.48,61.49,61.37,61.42,46135.0,57.7714,57.7808,57.668,57.715,46135.0
2021-03-31 15:30:00,61.41,61.46,61.31,61.32,73113.0,57.7056,57.7526,57.6116,57.621,73113.0
2021-03-31 15:40:00,61.32,61.4,61.28,61.34,85978.0,57.621,57.6962,57.5834,57.6398,85978.0
2021-03-31 15:50:00,61.34,61.34,61.05,61.1,413299.0,57.6398,57.6398,57.3673,57.4143,413299.0
2021-04-01 09:30:00,61.14,61.55,61.14,61.22,337273.0,57.4519,57.8371,57.4519,57.5271,337273.0
2021-04-01 09:40:00,61.19,61.4,60.85,60.93,204251.0,57.4989,57.6962,57.1794,57.2545,204251.0
2021-04-01 09:50:00,60.88,61.1,60.76,61.09,116388.0,57.2076,57.4143,57.0948,57.4049,116388.0
2021-04-01 10:00:00,61.06,61.38,61.02,61.37,113341.0,57.3767,57.6774,57.3391,57.668,113341.0
2021-04-01 10:10:00,61.39,61.48,61.19,61.38,111201.0,57.6868,57.7714,57.4989,57.6774,111201.0
2021-04-01 10:20:00,61.38,61.4,61.16,61.37,67724.0,57.6774,57.6962,57.4707,57.668,67724.0
2021-04-01 10:30:00,61.36,61.36,61.01,61.17,98910.0,57.6586,57.6586,57.3297,57.4801,98910.0
2021-04-01 10:40:00,61.19,61.45,61.15,61.34,180768.0,57.4989,57.7432,57.4613,57.6398,180768.0
2021-04-01 10:50:00,61.34,61.4,61.17,61.26,57804.0,57.6398,57.6962,57.4801,57.5646,57804.0
2021-04-01 11:00:00,61.25,61.25,61.0,61.08,133478.0,57.5552,57.5552,57.3203,57.3955,133478.0
2021-04-01 11:10:00,61.08,61.28,61.05,61.22,75056.0,57.3955,57.5834,57.3673,57.5271,75056.0
2021-04-01 11:20:00,61.21,61.34,61.14,61.32,89997.0,57.5177,57.6398,57.4519,57.621,89997.0
2021-04-01 11:30:00,61.3,61.44,61.28,61.44,96782.0,57.6022,57.7338,57.5834,57.7338,96782.0
2021-04-01 11:40:00,61.44,61.44,61.33,61.36,73251.0,57.7338,57.7338,57.6304,57.6586,73251.0
2021-04-01 11:50:00,61.38,61.51,61.33,61.5,82883.0,57.6774,57.7996,57.6304,57.7902,82883.0
2021-04-01 12:00:00,61.49,61.56,61.44,61.44,55276.0,57.7808,57.8465,57.7338,57.7338,55276.0
2021-04-01 12:10:00,61.46,61.48,61.38,61.41,68627.0,57.7526,57.7714,57.6774,57.7056,68627.0
2021-04-01 12:20:00,61.42,61.44,61.28,61.29,48529.0,57.715,57.7338,57.5834,57.5928,48529.0
2021-04-01 12:30:00,61.28,61.34,61.23,61.26,62591.0,57.5834,57.6398,57.5364,57.5646,62591.0
2021-04-01 12:40:00,61.26,61.28,61.12,61.2,88616.0,57.5646,57.5834,57.4331,57.5083,88616.0
2021-04-01 12:50:00,61.2,61.31,61.2,61.21,61291.0,57.5083,57.6116,57.5083,57.5177,61291.0
2021-04-01 13:00:00,61.22,61.34,61.19,61.28,46862.0,57.5271,57.6398,57.4989,57.5834,46862.0
2021-04-01 13:10:00,61.28,61.29,61.14,61.17,61367.0,57.5834,57.5928,57.4519,57.4801,61367.0
2021-04-01 13:20:00,61.19,61.24,61.15,61.18,34985.0,57.4989,57.5458,57.4613,57.4895,34985.0
2021-04-01 13:30:00,61.19,61.37,61.17,61.26,49905.0,57.4989,57.668,57.4801,57.5646,49905.0
2021-04-01 13:40:00,61.27,61.34,61.19,61.23,104723.0,57.574,57.6398,57.4989,57.5364,104723.0
2021-04-01 13:50:00,61.23,61.29,61.23,61.27,59366.0,57.5364,57.5928,57.5364,57.574,59366.0
2021-04-01 14:00:00,61.27,61.42,61.25,61.39,73899.0,57.574,57.715,57.5552,57.6868,73899.0
2021-04-01 14:10:00,61.4,61.43,61.36,61.41,85673.0,57.6962,57.7244,57.6586,57.7056,85673.0
2021-04-01 14:20:00,61.41,61.46,61.36,61.36,79067.0,57.7056,57.7526,57.6586,57.6586,79067.0
2021-04-01 14:30:00,61.37,61.41,61.33,61.39,101113.0,57.668,57.7056,57.6304,57.6868,101113.0
2021-04-01 14:40:00,61.39,61.46,61.36,61.37,53315.0,57.6868,57.7526,57.6586,57.668,53315.0
2021-04-01 14:50:00,61.37,61.38,61.29,61.3,135579.0,57.668,57.6774,57.5928,57.6022,135579.0
2021-04-01 15:00:00,61.3,61.35,61.25,61.34,67641.0,57.6022,57.6492,57.5552,57.6398,67641.0
2021-04-01 15:10:00,61.34,61.55,61.33,61.5,146599.0,57.6398,57.8371,57.6304,57.7902,146599.0
2021-04-01 15:20:00,61.51,61.51,61.39,61.42,67943.0,57.7996,57.7996,57.6868,57.715,67943.0
2021-04-01 15:30:00,61.42,61.46,61.33,61.41,61625.0,57.715,57.7526,57.6304,57.7056,61625.0
2021-04-01 15:40:00,61.4,61.44,61.27,61.4,92478.0,57.6962,57.7338,57.574,57.6962,92478.0
2021-04-01 15:50:00,61.41,61.43,61.29,61.3,324420.0,57.7056,57.7244,57.5928,57.6022,324420.0
2021-04-05 09:30:00,62.45,63.3,62.23,63.1,673691.0,58.6829,59.4816,58.4761,59.2936,673691.0
2021-04-05 09:40:00,63.08,63.21,62.66,63.17,329491.0,59.2749,59.397,58.8802,59.3594,329491.0
2021-04-05 09:50:00,63.17,63.61,63.06,63.48,452061.0,59.3594,59.7729,59.2561,59.6507,452061.0
2021-04-05 10:00:00,63.5,63.96,63.49,63.62,446667.0,59.6695,60.1018,59.6601,59.7823,446667.0
2021-04-05 10:10:00,63.64,63.91,63.51,63.9,227161.0,59.8011,60.0548,59.6789,60.0454,227161.0
2021-04-05 10:20:00,63.91,64.29,63.7,64.28,316415.0,60.0548,60.4119,59.8575,60.4025,316415.0
2021-04-05 10:30:00,64.29,64.32,63.76,63.78,159089.0,60.4119,60.4401,59.9138,59.9326,159089.0
2021-04-05 10:40:00,63.78,63.83,63.61,63.79,182484.0,59.9326,59.9796,59.7729,59.942,182484.0
2021-04-05 10:50:00,63.79,63.8,63.55,63.62,98654.0,59.942,59.9514,59.7165,59.7823,98654.0
2021-04-05 11:00:00,63.63,63.72,63.55,63.55,107667.0,59.7917,59.8762,59.7165,59.7165,107667.0
2021-04-05 11:10:00,63.55,63.71,63.55,63.61,117476.0,59.7165,59.8668,59.7165,59.7729,117476.0
2021-04-05 11:20:00,63.6,63.75,63.59,63.7,94551.0,59.7635,59.9044,59.7541,59.8575,94551.0
2021-04-05 11:30:00,63.71,63.76,63.34,63.35,221855.0,59.8668,59.9138,59.5192,59.5286,221855.0
2021-04-05 11:40:00,63.33,63.41,63.1,63.14,96622.0,59.5098,59.5849,59.2936,59.3312,96622.0
2021-04-05 11:50:00,63.13,63.18,62.97,63.13,203998.0,59.3218,59.3688,59.1715,59.3218,203998.0
2021-04-05 12:00:00,63.13,63.32,63.07,63.2,75167.0,59.3218,59.5004,59.2655,59.3876,75167.0
2021-04-05 12:10:00,63.17,63.3,63.17,63.23,70292.0,59.3594,59.4816,59.3594,59.4158,70292.0
2021-04-05 12:20:00,63.2,63.32,63.02,63.31,298009.0,59.3876,59.5004,59.2185,59.491,298009.0
2021-04-05 12:30:00,63.31,63.42,63.28,63.29,69116.0,59.491,59.5943,59.4628,59.4722,69116.0
2021-04-05 12:40:00,63.27,63.51,63.25,63.5,77586.0,59.4534,59.6789,59.4346,59.6695,77586.0
2021-04-05 12:50:00,63.5,63.54,63.39,63.43,58501.0,59.6695,59.7071,59.5662,59.6037,58501.0
2021-04-05 13:00:00,63.42,63.48,63.34,63.42,52491.0,59.5943,59.6507,59.5192,59.5943,52491.0
2021-04-05 13:10:00,63.43,63.43,63.28,63.36,60970.0,59.6037,59.6037,59.4628,59.538,60970.0
2021-04-05 13:20:00,63.34,63.38,63.17,63.18,56827.0,59.5192,59.5568,59.3594,59.3688,56827.0
2021-04-05 13:30:00,63.17,63.29,63.14,63.2,54773.0,59.3594,59.4722,59.3312,59.3876,54773.0
2021-04-05 13:40:00,63.19,63.37,63.19,63.32,46187.0,59.3782,59.5474,59.3782,59.5004,46187.0
2021-04-05 13:50:00,63.31,63.38,63.27,63.3,69866.0,59.491,59.5568,59.4534,59.4816,69866.0
2021-04-05 14:00:00,63.3,63.38,63.26,63.27,92598.0,59.4816,59.5568,59.444,59.4534,92598.0
2021-04-05 14:10:00,63.29,63.41,63.22,63.39,83816.0,59.4722,59.5849,59.4064,59.5662,83816.0
2021-04-05 14:20:00,63.4,63.43,63.28,63.35,65206.0,59.5755,59.6037,59.4628,59.5286,65206.0
2021-04-05 14:30:00,63.36,63.39,63.25,63.28,59152.0,59.538,59.5662,59.4346,59.4628,59152.0
2021-04-05 14:40:00,63.28,63.3,63.19,63.25,53111.0,59.4628,59.4816,59.3782,59.4346,53111.0
2021-04-05 14:50:00,63.25,63.29,63.16,63.27,43670.0,59.4346,59.4722,59.35,59.4534,43670.0
2021-04-05 15:00:00,63.26,63.26,63.07,63.24,65858.0,59.444,59.444,59.2655,59.4252,65858.0
2021-04-05 15:10:00,63.24,63.31,63.22,63.31,56761.0,59.4252,59.491,59.4064,59.491,56761.0
2021-04-05 15:20:00,63.32,63.32,63.1,63.12,87769.0,59.5004,59.5004,59.2936,59.3124,87769.0
2021-04-05 15:30:00,63.12,63.16,63.02,63.13,149958.0,59.3124,59.35,59.2185,59.3218,149958.0
2021-04-05 15:40:00,63.13,63.14,62.98,62.98,128171.0,59.3218,59.3312,59.1809,59.1809,128171.0
2021-04-05 15:50:00,62.96,63.04,62.88,62.96,254503.0,59.1621,59.2373,59.0869,59.1621,254503.0
2021-04-06 09:30:00,63.5,64.05,63.24,63.98,507668.0,59.6695,60.1863,59.4252,60.1206,507668.0
2021-04-06 09:40:00,63.95,64.44,63.85,64.27,227995.0,60.0924,60.5528,59.9984,60.3931,227995.0
2021-04-06 09:50:00,64.26,64.64,64.25,64.41,267904.0,60.3837,60.7407,60.3743,60.5246,267904.0
2021-04-06 10:00:00,64.41,64.46,63.93,63.95,139138.0,60.5246,60.5716,60.0736,60.0924,139138.0
2021-04-06 10:10:00,63.97,64.22,63.96,64.18,76625.0,60.1112,60.3461,60.1018,60.3085,76625.0
2021-04-06 10:20:00,64.17,64.22,63.98,64.17,83570.0,60.2991,60.3461,60.1206,60.2991,83570.0
2021-04-06 10:30:00,64.2,64.35,64.08,64.19,118023.0,60.3273,60.4682,60.2145,60.3179,118023.0
2021-04-06 10:40:00,64.19,64.23,63.81,63.98,210150.0,60.3179,60.3555,59.9608,60.1206,210150.0
2021-04-06 10:50:00,63.98,64.18,63.79,64.09,111039.0,60.1206,60.3085,59.942,60.2239,111039.0
2021-04-06 11:00:00,64.08,64.08,63.89,64.03,76626.0,60.2145,60.2145,60.036,60.1675,76626.0
2021-04-06 11:10:00,64.02,64.04,63.72,63.92,72428.0,60.1581,60.1769,59.8762,60.0642,72428.0
2021-04-06 11:20:00,63.92,64.3,63.92,64.25,109906.0,60.0642,60.4213,60.0642,60.3743,109906.0
2021-04-06 11:30:00,64.25,64.39,64.21,64.34,80763.0,60.3743,60.5058,60.3367,60.4588,80763.0
2021-04-06 11:40:00,64.34,64.45,64.3,64.44,85888.0,60.4588,60.5622,60.4213,60.5528,85888.0
2021-04-06 11:50:00,64.43,64.43,64.2,64.23,98912.0,60.5434,60.5434,60.3273,60.3555,98912.0
2021-04-06 12:00:00,64.22,64.33,64.19,64.25,54098.0,60.3461,60.4494,60.3179,60.3743,54098.0
2021-04-06 12:10:00,64.25,64.33,64.22,64.23,54863.0,60.3743,60.4494,60.3461,60.3555,54863.0
2021-04-06 12:20:00,64.23,64.31,64.15,64.23,130793.0,60.3555,60.4307,60.2803,60.3555,130793.0
2021-04-06 12:30:00,64.25,64.25,63.97,63.97,55123.0,60.3743,60.3743,60.1112,60.1112,55123.0
2021-04-06 12:40:00,63.96,64.01,63.88,63.92,87998.0,60.1018,60.1488,60.0266,60.0642,87998.0
2021-04-06 12:50:00,63.91,64.12,63.87,64.11,99889.0,60.0548,60.2521,60.0172,60.2427,99889.0
2021-04-06 13:00:00,64.12,64.17,64.05,64.05,115935.0,60.2521,60.2991,60.1863,60.1863,115935.0
2021-04-06 13:10:00,64.05,64.11,64.0,64.06,90959.0,60.1863,60.2427,60.1394,60.1957,90959.0
2021-04-06 13:20:00,64.06,64.06,63.84,63.86,65049.0,60.1957,60.1957,59.989,60.0078,65049.0
2021-04-06 13:30:00,63.85,64.0,63.81,63.96,49509.0,59.9984,60.1394,59.9608,60.1018,49509.0
2021-04-06 13:40:00,63.97,64.11,63.97,64.05,43605.0,60.1112,60.2427,60.1112,60.1863,43605.0
2021-04-06 13:50:00,64.06,64.06,63.94,63.99,60758.0,60.1957,60.1957,60.083,60.13,60758.0
2021-04-06 14:00:00,63.99,64.02,63.91,64.01,53297.0,60.13,60.1581,60.0548,60.1488,53297.0
2021-04-06 14:10:00,64.0,64.1,63.96,64.08,89153.0,60.1394,60.2333,60.1018,60.2145,89153.0
2021-04-06 14:20:00,64.09,64.12,63.95,63.98,79073.0,60.2239,60.2521,60.0924,60.1206,79073.0
2021-04-06 14:30:00,63.98,64.11,63.98,64.02,47523.0,60.1206,60.2427,60.1206,60.1581,47523.0
2021-04-06 14:40:00,64.01,64.08,63.93,64.07,56204.0,60.1488,60.2145,60.0736,60.2051,56204.0
2021-04-06 14:50:00,64.07,64.12,63.96,64.09,62150.0,60.2051,60.2521,60.1018,60.2239,62150.0
2021-04-06 15:00:00,64.09,64.11,63.86,63.87,84216.0,60.2239,60.2427,60.0078,60.0172,84216.0
2021-04-06 15:10:00,63.86,63.99,63.85,63.91,93922.0,60.0078,60.13,59.9984,60.0548,93922.0
2021-04-06 15:20:00,63.91,63.92,63.69,63.8,139664.0,60.0548,60.0642,59.8481,59.9514,139664.0
2021-04-06 15:30:00,63.82,64.12,63.82,64.07,99060.0,59.9702,60.2521,59.9702,60.2051,99060.0
2021-04-06 15:40:00,64.07,64.13,63.96,64.0,134671.0,60.2051,60.2615,60.1018,60.1394,134671.0
2021-04-06 15:50:00,63.99,64.11,63.88,64.09,236947.0,60.13,60.2427,60.0266,60.2239,236947.0
2021-04-07 09:30:00,63.9,64.1,63.53,63.63,303202.0,60.0454,60.2333,59.6977,59.7917,303202.0
2021-04-07 09:40:00,63.63,63.85,63.42,63.71,183414.0,59.7917,59.9984,59.5943,59.8668,183414.0
2021-04-07 09:50:00,63.75,64.08,63.66,64.04,112733.0,59.9044,60.2145,59.8199,60.1769,112733.0
2021-04-07 10:00:00,64.06,64.14,63.77,63.83,136251.0,60.1957,60.2709,59.9232,59.9796,136251.0
2021-04-07 10:10:00,63.84,63.86,63.66,63.82,77621.0,59.989,60.0078,59.8199,59.9702,77621.0
2021-04-07 10:20:00,63.81,63.93,63.71,63.71,79758.0,59.9608,60.0736,59.8668,59.8668,79758.0
2021-04-07 10:30:00,63.74,63.82,63.62,63.72,50465.0,59.895,59.9702,59.7823,59.8762,50465.0
2021-04-07 10:40:00,63.71,63.75,63.58,63.65,51136.0,59.8668,59.9044,59.7447,59.8105,51136.0
2021-04-07 10:50:00,63.64,63.68,63.52,63.61,64348.0,59.8011,59.8387,59.6883,59.7729,64348.0
2021-04-07 11:00:00,63.6,63.69,63.46,63.49,95870.0,59.7635,59.8481,59.6319,59.6601,95870.0
2021-04-07 11:10:00,63.49,63.62,63.46,63.51,54245.0,59.6601,59.7823,59.6319,59.6789,54245.0
2021-04-07 11:20:00,63.5,63.5,63.19,63.2,114500.0,59.6695,59.6695,59.3782,59.3876,114500.0
2021-04-07 11:30:00,63.19,63.2,62.98,63.02,136083.0,59.3782,59.3876,59.1809,59.2185,136083.0
2021-04-07 11:40:00,63.02,63.18,62.96,63.18,85077.0,59.2185,59.3688,59.1621,59.3688,85077.0
2021-04-07 11:50:00,63.18,63.24,63.06,63.23,55191.0,59.3688,59.4252,59.2561,59.4158,55191.0
2021-04-07 12:00:00,63.25,63.35,63.23,63.28,67781.0,59.4346,59.5286,59.4158,59.4628,67781.0
2021-04-07 12:10:00,63.27,63.27,62.99,63.05,56258.0,59.4534,59.4534,59.1903,59.2467,56258.0
2021-04-07 12:20:00,63.05,63.18,63.04,63.13,31192.0,59.2467,59.3688,59.2373,59.3218,31192.0
2021-04-07 12:30:00,63.12,63.27,63.11,63.24,38940.0,59.3124,59.4534,59.303,59.4252,38940.0
2021-04-07 12:40:00,63.24,63.4,63.23,63.38,36455.0,59.4252,59.5755,59.4158,59.5568,36455.0
2021-04-07 12:50:00,63.38,63.57,63.37,63.48,64599.0,59.5568,59.7353,59.5474,59.6507,64599.0
2021-04-07 13:00:00,63.48,63.61,63.42,63.42,77681.0,59.6507,59.7729,59.5943,59.5943,77681.0
2021-04-07 13:10:00,63.42,63.49,63.41,63.43,37665.0,59.5943,59.6601,59.5849,59.6037,37665.0
2021-04-07 13:20:00,63.44,63.48,63.38,63.47,30380.0,59.6131,59.6507,59.5568,59.6413,30380.0
2021-04-07 13:30:00,63.47,63.58,63.46,63.57,38662.0,59.6413,59.7447,59.6319,59.7353,38662.0
2021-04-07 13:40:00,63.58,63.63,63.52,63.58,66749.0,59.7447,59.7917,59.6883,59.7447,66749.0
2021-04-07 13:50:00,63.59,63.6,63.43,63.47,59910.0,59.7541,59.7635,59.6037,59.6413,59910.0
2021-04-07 14:00:00,63.46,63.67,63.43,63.6,59481.0,59.6319,59.8293,59.6037,59.7635,59481.0
2021-04-07 14:10:00,63.61,63.67,63.53,63.55,41869.0,59.7729,59.8293,59.6977,59.7165,41869.0
2021-04-07 14:20:00,63.54,63.57,63.48,63.48,41194.0,59.7071,59.7353,59.6507,59.6507,41194.0
2021-04-07 14:30:00,63.47,63.55,63.45,63.51,35724.0,59.6413,59.7165,59.6225,59.6789,35724.0
2021-04-07 14:40:00,63.51,63.55,63.47,63.55,45761.0,59.6789,59.7165,59.6413,59.7165,45761.0
2021-04-07 14:50:00,63.55,63.59,63.5,63.51,36483.0,59.7165,59.7541,59.6695,59.6789,36483.0
2021-04-07 15:00:00,63.51,63.61,63.5,63.5,47844.0,59.6789,59.7729,59.6695,59.6695,47844.0
2021-04-07 15:10:00,63.51,63.51,63.38,63.41,51542.0,59.6789,59.6789,59.5568,59.5849,51542.0
2021-04-07 15:20:00,63.4,63.41,63.25,63.31,95095.0,59.5755,59.5849,59.4346,59.491,95095.0
2021-04-07 15:30:00,63.31,63.48,63.29,63.42,125303.0,59.491,59.6507,59.4722,59.5943,125303.0
2021-04-07 15:40:00,63.42,63.58,63.42,63.57,114026.0,59.5943,59.7447,59.5943,59.7353,114026.0
2021-04-07 15:50:00,63.57,63.58,63.41,63.51,215527.0,59.7353,59.7447,59.5849,59.6789,215527.0
2021-04-08 09:30:00,63.13,63.3,62.36,62.39,333577.0,59.3218,59.4816,58.5983,58.6265,333577.0
2021-04-08 09:40:00,62.39,62.47,62.03,62.18,214792.0,58.6265,58.7016,58.2882,58.4291,214792.0
2021-04-08 09:50:00,62.17,62.41,62.09,62.32,127792.0,58.4197,58.6453,58.3446,58.5607,127792.0
2021-04-08 10:00:00,62.3,62.42,62.1,62.3,147878.0,58.5419,58.6547,58.354,58.5419,147878.0
2021-04-08 10:10:00,62.3,62.73,62.24,62.7,91987.0,58.5419,58.946,58.4855,58.9178,91987.0
2021-04-08 10:20:00,62.7,62.87,62.69,62.83,121139.0,58.9178,59.0775,58.9084,59.0399,121139.0
2021-04-08 10:30:00,62.82,62.97,62.63,62.94,57800.0,59.0305,59.1715,58.852,59.1433,57800.0
2021-04-08 10:40:00,62.94,63.08,62.94,63.02,71270.0,59.1433,59.2749,59.1433,59.2185,71270.0
2021-04-08 10:50:00,63.02,63.02,62.77,62.82,61100.0,59.2185,59.2185,58.9836,59.0305,61100.0
2021-04-08 11:00:00,62.87,63.04,62.85,62.99,56507.0,59.0775,59.2373,59.0587,59.1903,56507.0
2021-04-08 11:10:00,62.99,63.08,62.88,62.9,68603.0,59.1903,59.2749,59.0869,59.1057,68603.0
2021-04-08 11:20:00,62.91,62.99,62.86,62.91,54116.0,59.1151,59.1903,59.0681,59.1151,54116.0
2021-04-08 11:30:00,62.91,63.11,62.9,63.07,53703.0,59.1151,59.303,59.1057,59.2655,53703.0
2021-04-08 11:40:00,63.06,63.18,63.06,63.1,44740.0,59.2561,59.3688,59.2561,59.2936,44740.0
2021-04-08 11:50:00,63.1,63.27,63.06,63.19,45455.0,59.2936,59.4534,59.2561,59.3782,45455.0
2021-04-08 12:00:00,63.18,63.26,63.15,63.2,48194.0,59.3688,59.444,59.3406,59.3876,48194.0
2021-04-08 12:10:00,63.2,63.35,63.2,63.3,35185.0,59.3876,59.5286,59.3876,59.4816,35185.0
2021-04-08 12:20:00,63.3,63.39,63.29,63.33,50820.0,59.4816,59.5662,59.4722,59.5098,50820.0
2021-04-08 12:30:00,63.33,63.35,63.25,63.28,41157.0,59.5098,59.5286,59.4346,59.4628,41157.0
2021-04-08 12:40:00,63.27,63.27,63.2,63.25,37330.0,59.4534,59.4534,59.3876,59.4346,37330.0
2021-04-08 12:50:00,63.24,63.28,63.15,63.2,50006.0,59.4252,59.4628,59.3406,59.3876,50006.0
2021-04-08 13:00:00,63.2,63.25,63.06,63.12,66394.0,59.3876,59.4346,59.2561,59.3124,66394.0
2021-04-08 13:10:00,63.11,63.12,63.0,63.09,44785.0,59.303,59.3124,59.1997,59.2842,44785.0
2021-04-08 13:20:00,63.08,63.08,62.87,62.9,41325.0,59.2749,59.2749,59.0775,59.1057,41325.0
2021-04-08 13:30:00,62.9,62.96,62.83,62.86,47260.0,59.1057,59.1621,59.0399,59.0681,47260.0
2021-04-08 13:40:00,62.85,62.92,62.8,62.87,44686.0,59.0587,59.1245,59.0117,59.0775,44686.0
2021-04-08 13:50:00,62.87,63.05,62.81,62.94,59559.0,59.0775,59.2467,59.0211,59.1433,59559.0
2021-04-08 14:00:00,62.93,63.1,62.92,63.01,37695.0,59.1339,59.2936,59.1245,59.2091,37695.0
2021-04-08 14:10:00,63.02,63.07,62.96,62.98,49452.0,59.2185,59.2655,59.1621,59.1809,49452.0
2021-04-08 14:20:00,62.99,63.03,62.9,62.93,42105.0,59.1903,59.2279,59.1057,59.1339,42105.0
2021-04-08 14:30:00,62.92,62.93,62.87,62.89,48467.0,59.1245,59.1339,59.0775,59.0963,48467.0
2021-04-08 14:40:00,62.88,63.05,62.86,62.92,52369.0,59.0869,59.2467,59.0681,59.1245,52369.0
2021-04-08 14:50:00,62.92,63.07,62.91,63.04,63127.0,59.1245,59.2655,59.1151,59.2373,63127.0
2021-04-08 15:00:00,63.03,63.2,63.01,63.18,62067.0,59.2279,59.3876,59.2091,59.3688,62067.0
2021-04-08 15:10:00,63.19,63.27,63.12,63.27,83599.0,59.3782,59.4534,59.3124,59.4534,83599.0
2021-04-08 15:20:00,63.26,63.37,63.21,63.34,100258.0,59.444,59.5474,59.397,59.5192,100258.0
2021-04-08 15:30:00,63.34,63.41,63.26,63.31,115535.0,59.5192,59.5849,59.444,59.491,115535.0
2021-04-08 15:40:00,63.3,63.37,63.28,63.37,117874.0,59.4816,59.5474,59.4628,59.5474,117874.0
2021-04-08 15:50:00,63.36,63.49,63.36,63.45,300203.0,59.538,59.6601,59.538,59.6225,300203.0
2021-04-09 09:30:00,63.3,63.58,62.88,63.36,226568.0,59.4816,59.7447,59.0869,59.538,226568.0
2021-04-09 09:40:00,63.36,63.51,62.99,63.02,77636.0,59.538,59.6789,59.1903,59.2185,77636.0
2021-04-09 09:50:00,63.03,63.33,63.02,63.32,53564.0,59.2279,59.5098,59.2185,59.5004,53564.0
2021-04-09 10:00:00,63.3,63.37,62.97,63.03,75883.0,59.4816,59.5474,59.1715,59.2279,75883.0
2021-04-09 10:10:00,63.04,63.2,63.04,63.06,48626.0,59.2373,59.3876,59.2373,59.2561,48626.0
2021-04-09 10:20:00,63.06,63.09,62.84,62.89,49505.0,59.2561,59.2842,59.0493,59.0963,49505.0
2021-04-09 10:30:00,62.89,62.98,62.76,62.87,94511.0,59.0963,59.1809,58.9742,59.0775,94511.0
2021-04-09 10:40:00,62.87,63.06,62.69,62.98,100351.0,59.0775,59.2561,58.9084,59.1809,100351.0
2021-04-09 10:50:00,62.97,63.06,62.87,62.96,44366.0,59.1715,59.2561,59.0775,59.1621,44366.0
2021-04-09 11:00:00,62.95,63.16,62.94,62.98,34202.0,59.1527,59.35,59.1433,59.1809,34202.0
2021-04-09 11:10:00,62.97,63.1,62.95,63.01,35584.0,59.1715,59.2936,59.1527,59.2091,35584.0
2021-04-09 11:20:00,63.01,63.01,62.86,62.88,40637.0,59.2091,59.2091,59.0681,59.0869,40637.0
2021-04-09 11:30:00,62.88,62.91,62.79,62.88,48908.0,59.0869,59.1151,59.0023,59.0869,48908.0
2021-04-09 11:40:00,62.86,62.99,62.85,62.95,36104.0,59.0681,59.1903,59.0587,59.1527,36104.0
2021-04-09 11:50:00,62.96,63.03,62.9,62.91,38766.0,59.1621,59.2279,59.1057,59.1151,38766.0
2021-04-09 12:00:00,62.91,62.91,62.77,62.79,46808.0,59.1151,59.1151,58.9836,59.0023,46808.0
2021-04-09 12:10:00,62.78,62.98,62.76,62.86,70346.0,58.9929,59.1809,58.9742,59.0681,70346.0
2021-04-09 12:20:00,62.85,62.89,62.74,62.75,112698.0,59.0587,59.0963,58.9554,58.9648,112698.0
2021-04-09 12:30:00,62.77,62.77,62.7,62.72,66582.0,58.9836,58.9836,58.9178,58.9366,66582.0
2021-04-09 12:40:00,62.71,62.8,62.66,62.69,89338.0,58.9272,59.0117,58.8802,58.9084,89338.0
2021-04-09 12:50:00,62.68,62.68,62.56,62.64,89265.0,58.899,58.899,58.7862,58.8614,89265.0
2021-04-09 13:00:00,62.64,62.7,62.54,62.59,77233.0,58.8614,58.9178,58.7674,58.8144,77233.0
2021-04-09 13:10:00,62.59,62.62,62.54,62.59,50320.0,58.8144,58.8426,58.7674,58.8144,50320.0
2021-04-09 13:20:00,62.59,62.62,62.51,62.53,53109.0,58.8144,58.8426,58.7392,58.758,53109.0
2021-04-09 13:30:00,62.53,62.74,62.51,62.74,43136.0,58.758,58.9554,58.7392,58.9554,43136.0
2021-04-09 13:40:00,62.74,62.82,62.68,62.81,37313.0,58.9554,59.0305,58.899,59.0211,37313.0
2021-04-09 13:50:00,62.8,62.84,62.75,62.82,37658.0,59.0117,59.0493,58.9648,59.0305,37658.0
2021-04-09 14:00:00,62.81,62.88,62.77,62.79,41521.0,59.0211,59.0869,58.9836,59.0023,41521.0
2021-04-09 14:10:00,62.79,62.93,62.78,62.93,33458.0,59.0023,59.1339,58.9929,59.1339,33458.0
2021-04-09 14:20:00,62.93,62.94,62.78,62.8,23379.0,59.1339,59.1433,58.9929,59.0117,23379.0
2021-04-09 14:30:00,62.79,62.9,62.79,62.89,21124.0,59.0023,59.1057,59.0023,59.0963,21124.0
2021-04-09 14:40:00,62.89,63.0,62.87,62.97,40930.0,59.0963,59.1997,59.0775,59.1715,40930.0
2021-04-09 14:50:00,62.96,62.99,62.93,62.98,21389.0,59.1621,59.1903,59.1339,59.1809,21389.0
2021-04-09 15:00:00,62.98,63.04,62.95,62.96,32336.0,59.1809,59.2373,59.1527,59.1621,32336.0
2021-04-09 15:10:00,62.97,62.97,62.83,62.91,34534.0,59.1715,59.1715,59.0399,59.1151,34534.0
2021-04-09 15:20:00,62.9,63.07,62.9,63.05,38420.0,59.1057,59.2655,59.1057,59.2467,38420.0
2021-04-09 15:30:00,63.05,63.24,63.05,63.15,97527.0,59.2467,59.4252,59.2467,59.3406,97527.0
2021-04-09 15:40:00,63.16,63.37,63.09,63.32,141401.0,59.35,59.5474,59.2842,59.5004,141401.0
2021-04-09 15:50:00,63.34,63.43,63.29,63.42,233793.0,59.5192,59.6037,59.4722,59.5943,233793.0
2021-04-12 09:30:00,63.29,63.34,62.64,62.65,181496.0,59.4722,59.5192,58.8614,58.8708,181496.0
2021-04-12 09:40:00,62.64,62.88,62.59,62.67,56172.0,58.8614,59.0869,58.8144,58.8896,56172.0
2021-04-12 09:50:00,62.66,62.69,62.26,62.28,143908.0,58.8802,58.9084,58.5043,58.5231,143908.0
2021-04-12 10:00:00,62.28,62.38,62.13,62.35,161771.0,58.5231,58.6171,58.3822,58.5889,161771.0
2021-04-12 10:10:00,62.35,62.35,62.12,62.33,124702.0,58.5889,58.5889,58.3728,58.5701,124702.0
2021-04-12 10:20:00,62.33,62.69,62.31,62.69,152576.0,58.5701,58.9084,58.5513,58.9084,152576.0
2021-04-12 10:30:00,62.68,62.7,62.36,62.45,93620.0,58.899,58.9178,58.5983,58.6829,93620.0
2021-04-12 10:40:00,62.45,62.49,62.24,62.29,66991.0,58.6829,58.7204,58.4855,58.5325,66991.0
2021-04-12 10:50:00,62.31,62.33,62.17,62.23,112811.0,58.5513,58.5701,58.4197,58.4761,112811.0
2021-04-12 11:00:00,62.24,62.26,62.03,62.07,104675.0,58.4855,58.5043,58.2882,58.3258,104675.0
2021-04-12 11:10:00,62.05,62.19,62.01,62.16,115544.0,58.307,58.4385,58.2694,58.4103,115544.0
2021-04-12 11:20:00,62.18,62.18,62.05,62.12,61468.0,58.4291,58.4291,58.307,58.3728,61468.0
2021-04-12 11:30:00,62.12,62.21,61.96,62.07,133258.0,58.3728,58.4573,58.2224,58.3258,133258.0
2021-04-12 11:40:00,62.07,62.25,62.05,62.22,77914.0,58.3258,58.4949,58.307,58.4667,77914.0
2021-04-12 11:50:00,62.22,62.32,62.16,62.3,47202.0,58.4667,58.5607,58.4103,58.5419,47202.0
2021-04-12 12:00:00,62.3,62.33,62.12,62.15,47774.0,58.5419,58.5701,58.3728,58.401,47774.0
2021-04-12 12:10:00,62.16,62.23,62.13,62.22,45293.0,58.4103,58.4761,58.3822,58.4667,45293.0
2021-04-12 12:20:00,62.23,62.32,62.16,62.3,39324.0,58.4761,58.5607,58.4103,58.5419,39324.0
2021-04-12 12:30:00,62.3,62.45,62.27,62.44,51960.0,58.5419,58.6829,58.5137,58.6735,51960.0
2021-04-12 12:40:00,62.45,62.5,62.4,62.48,35894.0,58.6829,58.7298,58.6359,58.711,35894.0
2021-04-12 12:50:00,62.5,62.53,62.4,62.5,41234.0,58.7298,58.758,58.6359,58.7298,41234.0
2021-04-12 13:00:00,62.51,62.51,62.41,62.42,26875.0,58.7392,58.7392,58.6453,58.6547,26875.0
2021-04-12 13:10:00,62.42,62.45,62.28,62.32,42349.0,58.6547,58.6829,58.5231,58.5607,42349.0
2021-04-12 13:20:00,62.31,62.31,62.21,62.22,25700.0,58.5513,58.5513,58.4573,58.4667,25700.0
2021-04-12 13:30:00,62.23,62.32,62.2,62.31,47658.0,58.4761,58.5607,58.4479,58.5513,47658.0
2021-04-12 13:40:00,62.3,62.33,62.23,62.32,30169.0,58.5419,58.5701,58.4761,58.5607,30169.0
2021-04-12 13:50:00,62.32,62.34,62.24,62.27,45377.0,58.5607,58.5795,58.4855,58.5137,45377.0
2021-04-12 14:00:00,62.28,62.34,62.16,62.23,51122.0,58.5231,58.5795,58.4103,58.4761,51122.0
2021-04-12 14:10:00,62.23,62.47,62.21,62.43,56244.0,58.4761,58.7016,58.4573,58.6641,56244.0
2021-04-12 14:20:00,62.44,62.49,62.41,62.48,42888.0,58.6735,58.7204,58.6453,58.711,42888.0
2021-04-12 14:30:00,62.49,62.52,62.42,62.51,60104.0,58.7204,58.7486,58.6547,58.7392,60104.0
2021-04-12 14:40:00,62.52,62.62,62.43,62.43,89571.0,58.7486,58.8426,58.6641,58.6641,89571.0
2021-04-12 14:50:00,62.43,62.44,62.31,62.34,69537.0,58.6641,58.6735,58.5513,58.5795,69537.0
2021-04-12 15:00:00,62.32,62.39,62.27,62.37,102209.0,58.5607,58.6265,58.5137,58.6077,102209.0
2021-04-12 15:10:00,62.38,62.47,62.37,62.44,59672.0,58.6171,58.7016,58.6077,58.6735,59672.0
2021-04-12 15:20:00,62.43,62.64,62.43,62.62,80440.0,58.6641,58.8614,58.6641,58.8426,80440.0
2021-04-12 15:30:00,62.62,62.73,62.59,62.59,130508.0,58.8426,58.946,58.8144,58.8144,130508.0
2021-04-12 15:40:00,62.59,62.71,62.53,62.56,158673.0,58.8144,58.9272,58.758,58.7862,158673.0
2021-04-12 15:50:00,62.58,62.69,62.54,62.65,281457.0,58.805,58.9084,58.7674,58.8708,281457.0
2021-04-13 09:30:00,61.85,62.05,61.35,61.4,404087.0,58.119,58.307,57.6492,57.6962,404087.0
2021-04-13 09:40:00,61.39,61.45,60.89,61.0,273704.0,57.6868,57.7432,57.217,57.3203,273704.0
2021-04-13 09:50:00,60.98,61.04,60.63,60.78,212085.0,57.3015,57.3579,56.9726,57.1136,212085.0
2021-04-13 10:00:00,60.8,60.98,60.68,60.82,173515.0,57.1324,57.3015,57.0196,57.1512,173515.0
2021-04-13 10:10:00,60.82,61.29,60.78,61.27,168644.0,57.1512,57.5928,57.1136,57.574,168644.0
2021-04-13 10:20:00,61.29,61.48,61.16,61.22,212103.0,57.5928,57.7714,57.4707,57.5271,212103.0
2021-04-13 10:30:00,61.21,61.59,61.19,61.55,150729.0,57.5177,57.8747,57.4989,57.8371,150729.0
2021-04-13 10:40:00,61.55,61.84,61.5,61.81,77104.0,57.8371,58.1097,57.7902,58.0815,77104.0
2021-04-13 10:50:00,61.78,61.99,61.75,61.99,76241.0,58.0533,58.2506,58.0251,58.2506,76241.0
2021-04-13 11:00:00,61.99,62.16,61.91,62.05,80222.0,58.2506,58.4103,58.1754,58.307,80222.0
2021-04-13 11:10:00,62.06,62.28,62.05,62.26,102781.0,58.3164,58.5231,58.307,58.5043,102781.0
2021-04-13 11:20:00,62.24,62.27,62.04,62.17,52524.0,58.4855,58.5137,58.2976,58.4197,52524.0
2021-04-13 11:30:00,62.19,62.34,61.97,61.97,67914.0,58.4385,58.5795,58.2318,58.2318,67914.0
2021-04-13 11:40:00,61.97,62.04,61.85,62.02,58772.0,58.2318,58.2976,58.119,58.2788,58772.0
2021-04-13 11:50:00,62.02,62.02,61.82,61.9,52218.0,58.2788,58.2788,58.0909,58.166,52218.0
2021-04-13 12:00:00,61.87,61.9,61.78,61.87,59791.0,58.1378,58.166,58.0533,58.1378,59791.0
2021-04-13 12:10:00,61.87,61.96,61.81,61.96,42910.0,58.1378,58.2224,58.0815,58.2224,42910.0
2021-04-13 12:20:00,61.95,61.96,61.77,61.8,56805.0,58.213,58.2224,58.0439,58.0721,56805.0
2021-04-13 12:30:00,61.8,61.8,61.59,61.61,64508.0,58.0721,58.0721,57.8747,57.8935,64508.0
2021-04-13 12:40:00,61.62,61.83,61.53,61.83,82166.0,57.9029,58.1003,57.8184,58.1003,82166.0
2021-04-13 12:50:00,61.83,61.92,61.77,61.88,84550.0,58.1003,58.1848,58.0439,58.1472,84550.0
2021-04-13 13:00:00,61.89,62.14,61.88,62.05,107526.0,58.1566,58.3916,58.1472,58.307,107526.0
2021-04-13 13:10:00,62.06,62.11,62.02,62.05,71167.0,58.3164,58.3634,58.2788,58.307,71167.0
2021-04-13 13:20:00,62.09,62.2,62.07,62.18,61825.0,58.3446,58.4479,58.3258,58.4291,61825.0
2021-04-13 13:30:00,62.18,62.46,62.16,62.45,123718.0,58.4291,58.6923,58.4103,58.6829,123718.0
2021-04-13 13:40:00,62.46,62.6,62.35,62.51,141884.0,58.6923,58.8238,58.5889,58.7392,141884.0
2021-04-13 13:50:00,62.51,62.68,62.49,62.66,132113.0,58.7392,58.899,58.7204,58.8802,132113.0
2021-04-13 14:00:00,62.66,62.82,62.6,62.69,168649.0,58.8802,59.0305,58.8238,58.9084,168649.0
2021-04-13 14:10:00,62.68,62.7,62.59,62.64,156103.0,58.899,58.9178,58.8144,58.8614,156103.0
2021-04-13 14:20:00,62.65,62.8,62.6,62.63,110473.0,58.8708,59.0117,58.8238,58.852,110473.0
2021-04-13 14:30:00,62.63,62.87,62.62,62.78,121043.0,58.852,59.0775,58.8426,58.9929,121043.0
2021-04-13 14:40:00,62.78,62.87,62.77,62.85,74630.0,58.9929,59.0775,58.9836,59.0587,74630.0
2021-04-13 14:50:00,62.85,62.97,62.8,62.9,93903.0,59.0587,59.1715,59.0117,59.1057,93903.0
2021-04-13 15:00:00,62.9,63.1,62.9,63.1,119507.0,59.1057,59.2936,59.1057,59.2936,119507.0
2021-04-13 15:10:00,63.1,63.16,63.0,63.1,136349.0,59.2936,59.35,59.1997,59.2936,136349.0
2021-04-13 15:20:00,63.1,63.13,62.94,63.03,163250.0,59.2936,59.3218,59.1433,59.2279,163250.0
2021-04-13 15:30:00,63.03,63.17,63.01,63.17,222032.0,59.2279,59.3594,59.2091,59.3594,222032.0
2021-04-13 15:40:00,63.17,63.27,63.14,63.23,200547.0,59.3594,59.4534,59.3312,59.4158,200547.0
2021-04-13 15:50:00,63.24,63.44,63.22,63.23,495151.0,59.4252,59.6131,59.4064,59.4158,495151.0
2021-04-14 09:30:00,64.19,64.75,63.8,64.24,381348.0,60.3179,60.8441,59.9514,60.3649,381348.0
2021-04-14 09:40:00,64.24,64.28,63.93,64.07,106809.0,60.3649,60.4025,60.0736,60.2051,106809.0
2021-04-14 09:50:00,64.07,64.29,63.89,64.16,99568.0,60.2051,60.4119,60.036,60.2897,99568.0
2021-04-14 10:00:00,64.13,64.21,63.91,64.08,93437.0,60.2615,60.3367,60.0548,60.2145,93437.0
2021-04-14 10:10:00,64.07,64.17,63.84,64.01,83015.0,60.2051,60.2991,59.989,60.1488,83015.0
2021-04-14 10:20:00,64.02,64.03,63.8,63.8,55177.0,60.1581,60.1675,59.9514,59.9514,55177.0
2021-04-14 10:30:00,63.81,63.91,63.65,63.71,65553.0,59.9608,60.0548,59.8105,59.8668,65553.0
2021-04-14 10:40:00,63.71,63.9,63.69,63.9,71678.0,59.8668,60.0454,59.8481,60.0454,71678.0
2021-04-14 10:50:00,63.89,64.05,63.86,63.94,76191.0,60.036,60.1863,60.0078,60.083,76191.0
2021-04-14 11:00:00,63.94,64.0,63.8,63.89,78037.0,60.083,60.1394,59.9514,60.036,78037.0
2021-04-14 11:10:00,63.9,63.95,63.86,63.89,50285.0,60.0454,60.0924,60.0078,60.036,50285.0
2021-04-14 11:20:00,63.88,63.92,63.8,63.84,42144.0,60.0266,60.0642,59.9514,59.989,42144.0
2021-04-14 11:30:00,63.85,63.86,63.61,63.61,464608.0,59.9984,60.0078,59.7729,59.7729,464608.0
2021-04-14 11:40:00,63.6,63.7,63.49,63.67,59816.0,59.7635,59.8575,59.6601,59.8293,59816.0
2021-04-14 11:50:00,63.66,63.74,63.59,63.74,33907.0,59.8199,59.895,59.7541,59.895,33907.0
2021-04-14 12:00:00,63.75,63.76,63.57,63.68,257121.0,59.9044,59.9138,59.7353,59.8387,257121.0
2021-04-14 12:10:00,63.67,63.75,63.57,63.75,34651.0,59.8293,59.9044,59.7353,59.9044,34651.0
2021-04-14 12:20:00,63.77,63.88,63.71,63.81,42810.0,59.9232,60.0266,59.8668,59.9608,42810.0
2021-04-14 12:30:00,63.81,63.91,63.79,63.9,47618.0,59.9608,60.0548,59.942,60.0454,47618.0
2021-04-14 12:40:00,63.91,64.0,63.87,63.89,37873.0,60.0548,60.1394,60.0172,60.036,37873.0
2021-04-14 12:50:00,63.91,63.97,63.9,63.93,33687.0,60.0548,60.1112,60.0454,60.0736,33687.0
2021-04-14 13:00:00,63.94,63.94,63.73,63.75,34803.0,60.083,60.083,59.8856,59.9044,34803.0
2021-04-14 13:10:00,63.75,63.77,63.67,63.76,44513.0,59.9044,59.9232,59.8293,59.9138,44513.0
2021-04-14 13:20:00,63.77,63.82,63.72,63.72,30914.0,59.9232,59.9702,59.8762,59.8762,30914.0
2021-04-14 13:30:00,63.73,63.75,63.58,63.68,46705.0,59.8856,59.9044,59.7447,59.8387,46705.0
2021-04-14 13:40:00,63.67,63.85,63.65,63.85,59191.0,59.8293,59.9984,59.8105,59.9984,59191.0
2021-04-14 13:50:00,63.85,63.89,63.55,63.58,59023.0,59.9984,60.036,59.7165,59.7447,59023.0
2021-04-14 14:00:00,63.58,63.59,63.32,63.32,76396.0,59.7447,59.7541,59.5004,59.5004,76396.0
2021-04-14 14:10:00,63.33,63.53,63.31,63.44,48231.0,59.5098,59.6977,59.491,59.6131,48231.0
2021-04-14 14:20:00,63.47,63.61,63.45,63.49,55039.0,59.6413,59.7729,59.6225,59.6601,55039.0
2021-04-14 14:30:00,63.49,63.55,63.29,63.3,61542.0,59.6601,59.7165,59.4722,59.4816,61542.0
2021-04-14 14:40:00,63.3,63.34,63.16,63.18,82123.0,59.4816,59.5192,59.35,59.3688,82123.0
2021-04-14 14:50:00,63.18,63.21,63.0,63.03,90434.0,59.3688,59.397,59.1997,59.2279,90434.0
2021-04-14 15:00:00,63.03,63.07,62.8,62.82,81392.0,59.2279,59.2655,59.0117,59.0305,81392.0
2021-04-14 15:10:00,62.84,63.04,62.79,63.04,59201.0,59.0493,59.2373,59.0023,59.2373,59201.0
2021-04-14 15:20:00,63.04,63.09,62.95,63.05,74521.0,59.2373,59.2842,59.1527,59.2467,74521.0
2021-04-14 15:30:00,63.05,63.1,62.87,62.89,81125.0,59.2467,59.2936,59.0775,59.0963,81125.0
2021-04-14 15:40:00,62.89,63.0,62.83,62.93,87889.0,59.0963,59.1997,59.0399,59.1339,87889.0
2021-04-14 15:50:00,62.92,63.09,62.89,63.04,400411.0,59.1245,59.2842,59.0963,59.2373,400411.0
2021-04-15 09:30:00,63.43,63.53,62.36,62.36,237766.0,59.6037,59.6977,58.5983,58.5983,237766.0
2021-04-15 09:40:00,62.35,62.45,62.13,62.19,237976.0,58.5889,58.6829,58.3822,58.4385,237976.0
2021-04-15 09:50:00,62.2,62.47,62.14,62.42,128326.0,58.4479,58.7016,58.3916,58.6547,128326.0
2021-04-15 10:00:00,62.4,62.83,62.4,62.75,189000.0,58.6359,59.0399,58.6359,58.9648,189000.0
2021-04-15 10:10:00,62.75,62.79,62.19,62.37,98112.0,58.9648,59.0023,58.4385,58.6077,98112.0
2021-04-15 10:20:00,62.37,62.69,62.35,62.56,117539.0,58.6077,58.9084,58.5889,58.7862,117539.0
2021-04-15 10:30:00,62.58,62.81,62.56,62.8,77297.0,58.805,59.0211,58.7862,59.0117,77297.0
2021-04-15 10:40:00,62.79,63.0,62.69,62.96,70795.0,59.0023,59.1997,58.9084,59.1621,70795.0
2021-04-15 10:50:00,62.93,62.98,62.78,62.98,59360.0,59.1339,59.1809,58.9929,59.1809,59360.0
2021-04-15 11:00:00,62.99,63.06,62.81,62.99,66346.0,59.1903,59.2561,59.0211,59.1903,66346.0
2021-04-15 11:10:00,63.0,63.05,62.81,62.87,134151.0,59.1997,59.2467,59.0211,59.0775,134151.0
2021-04-15 11:20:00,62.88,62.92,62.75,62.77,83933.0,59.0869,59.1245,58.9648,58.9836,83933.0
2021-04-15 11:30:00,62.77,63.02,62.77,62.97,64652.0,58.9836,59.2185,58.9836,59.1715,64652.0
2021-04-15 11:40:00,62.95,63.06,62.94,63.04,48843.0,59.1527,59.2561,59.1433,59.2373,48843.0
2021-04-15 11:50:00,63.03,63.13,62.99,63.1,96941.0,59.2279,59.3218,59.1903,59.2936,96941.0
2021-04-15 12:00:00,63.12,63.12,62.86,62.93,77297.0,59.3124,59.3124,59.0681,59.1339,77297.0
2021-04-15 12:10:00,62.94,62.94,62.85,62.89,158464.0,59.1433,59.1433,59.0587,59.0963,158464.0
2021-04-15 12:20:00,62.9,62.9,62.73,62.8,70606.0,59.1057,59.1057,58.946,59.0117,70606.0
2021-04-15 12:30:00,62.8,62.8,62.67,62.69,39202.0,59.0117,59.0117,58.8896,58.9084,39202.0
2021-04-15 12:40:00,62.68,62.76,62.64,62.72,38720.0,58.899,58.9742,58.8614,58.9366,38720.0
2021-04-15 12:50:00,62.73,62.74,62.57,62.62,46646.0,58.946,58.9554,58.7956,58.8426,46646.0
2021-04-15 13:00:00,62.64,62.67,62.53,62.54,53158.0,58.8614,58.8896,58.758,58.7674,53158.0
2021-04-15 13:10:00,62.57,62.6,62.43,62.52,78979.0,58.7956,58.8238,58.6641,58.7486,78979.0
2021-04-15 13:20:00,62.58,62.66,62.53,62.66,34909.0,58.805,58.8802,58.758,58.8802,34909.0
2021-04-15 13:30:00,62.64,62.8,62.63,62.78,36921.0,58.8614,59.0117,58.852,58.9929,36921.0
2021-04-15 13:40:00,62.79,62.83,62.63,62.69,60434.0,59.0023,59.0399,58.852,58.9084,60434.0
2021-04-15 13:50:00,62.7,62.81,62.62,62.78,60144.0,58.9178,59.0211,58.8426,58.9929,60144.0
2021-04-15 14:00:00,62.8,62.96,62.79,62.89,60117.0,59.0117,59.1621,59.0023,59.0963,60117.0
2021-04-15 14:10:00,62.92,62.94,62.82,62.93,54518.0,59.1245,59.1433,59.0305,59.1339,54518.0
2021-04-15 14:20:00,62.94,63.02,62.91,62.95,72428.0,59.1433,59.2185,59.1151,59.1527,72428.0
2021-04-15 14:30:00,62.96,62.99,62.86,62.94,44643.0,59.1621,59.1903,59.0681,59.1433,44643.0
2021-04-15 14:40:00,62.93,62.93,62.84,62.84,69022.0,59.1339,59.1339,59.0493,59.0493,69022.0
2021-04-15 14:50:00,62.86,62.96,62.86,62.95,62996.0,59.0681,59.1621,59.0681,59.1527,62996.0
2021-04-15 15:00:00,62.96,63.13,62.95,63.02,83633.0,59.1621,59.3218,59.1527,59.2185,83633.0
2021-04-15 15:10:00,63.02,63.03,62.91,63.02,31559.0,59.2185,59.2279,59.1151,59.2185,31559.0
2021-04-15 15:20:00,63.02,63.02,62.83,62.88,73954.0,59.2185,59.2185,59.0399,59.0869,73954.0
2021-04-15 15:30:00,62.89,62.94,62.75,62.81,91951.0,59.0963,59.1433,58.9648,59.0211,91951.0
2021-04-15 15:40:00,62.82,62.91,62.75,62.85,109738.0,59.0305,59.1151,58.9648,59.0587,109738.0
2021-04-15 15:50:00,62.84,62.95,62.75,62.94,283906.0,59.0493,59.1527,58.9648,59.1433,283906.0
2021-04-16 09:30:00,63.23,63.41,62.87,62.9,307278.0,59.4158,59.5849,59.0775,59.1057,307278.0
2021-04-16 09:40:00,62.9,63.06,62.71,62.79,87803.0,59.1057,59.2561,58.9272,59.0023,87803.0
2021-04-16 09:50:00,62.79,62.8,62.36,62.5,103690.0,59.0023,59.0117,58.5983,58.7298,103690.0
2021-04-16 10:00:00,62.47,62.51,62.16,62.18,114335.0,58.7016,58.7392,58.4103,58.4291,114335.0
2021-04-16 10:10:00,62.18,62.31,62.05,62.28,70202.0,58.4291,58.5513,58.307,58.5231,70202.0
2021-04-16 10:20:00,62.27,62.42,62.23,62.32,61809.0,58.5137,58.6547,58.4761,58.5607,61809.0
2021-04-16 10:30:00,62.34,62.5,62.25,62.49,51807.0,58.5795,58.7298,58.4949,58.7204,51807.0
2021-04-16 10:40:00,62.5,62.66,62.5,62.62,54769.0,58.7298,58.8802,58.7298,58.8426,54769.0
2021-04-16 10:50:00,62.6,62.62,62.39,62.4,35888.0,58.8238,58.8426,58.6265,58.6359,35888.0
2021-04-16 11:00:00,62.41,62.65,62.4,62.49,39276.0,58.6453,58.8708,58.6359,58.7204,39276.0
2021-04-16 11:10:00,62.45,62.45,62.32,62.44,60936.0,58.6829,58.6829,58.5607,58.6735,60936.0
2021-04-16 11:20:00,62.44,62.48,62.36,62.47,41214.0,58.6735,58.711,58.5983,58.7016,41214.0
2021-04-16 11:30:00,62.45,62.57,62.39,62.48,31012.0,58.6829,58.7956,58.6265,58.711,31012.0
2021-04-16 11:40:00,62.5,62.51,62.32,62.5,56345.0,58.7298,58.7392,58.5607,58.7298,56345.0
2021-04-16 11:50:00,62.51,62.6,62.49,62.58,51580.0,58.7392,58.8238,58.7204,58.805,51580.0
2021-04-16 12:00:00,62.57,62.58,62.44,62.47,33540.0,58.7956,58.805,58.6735,58.7016,33540.0
2021-04-16 12:10:00,62.44,62.46,62.38,62.42,28930.0,58.6735,58.6923,58.6171,58.6547,28930.0
2021-04-16 12:20:00,62.41,62.42,62.35,62.37,47035.0,58.6453,58.6547,58.5889,58.6077,47035.0
2021-04-16 12:30:00,62.36,62.41,62.32,62.33,34960.0,58.5983,58.6453,58.5607,58.5701,34960.0
2021-04-16 12:40:00,62.32,62.37,62.24,62.35,74280.0,58.5607,58.6077,58.4855,58.5889,74280.0
2021-04-16 12:50:00,62.36,62.37,62.17,62.19,42137.0,58.5983,58.6077,58.4197,58.4385,42137.0
2021-04-16 13:00:00,62.19,62.3,62.13,62.27,60355.0,58.4385,58.5419,58.3822,58.5137,60355.0
2021-04-16 13:10:00,62.28,62.45,62.27,62.34,87728.0,58.5231,58.6829,58.5137,58.5795,87728.0
2021-04-16 13:20:00,62.34,62.37,62.25,62.26,40416.0,58.5795,58.6077,58.4949,58.5043,40416.0
2021-04-16 13:30:00,62.26,62.29,62.2,62.23,45580.0,58.5043,58.5325,58.4479,58.4761,45580.0
2021-04-16 13:40:00,62.23,62.38,62.21,62.38,35781.0,58.4761,58.6171,58.4573,58.6171,35781.0
2021-04-16 13:50:00,62.37,62.41,62.31,62.32,44781.0,58.6077,58.6453,58.5513,58.5607,44781.0
2021-04-16 14:00:00,62.32,62.35,62.19,62.19,66141.0,58.5607,58.5889,58.4385,58.4385,66141.0
2021-04-16 14:10:00,62.21,62.25,62.16,62.2,50782.0,58.4573,58.4949,58.4103,58.4479,50782.0
2021-04-16 14:20:00,62.19,62.26,62.15,62.17,68009.0,58.4385,58.5043,58.401,58.4197,68009.0
2021-04-16 14:30:00,62.17,62.22,62.13,62.21,62947.0,58.4197,58.4667,58.3822,58.4573,62947.0
2021-04-16 14:40:00,62.21,62.52,62.19,62.49,116516.0,58.4573,58.7486,58.4385,58.7204,116516.0
2021-04-16 14:50:00,62.49,62.52,62.37,62.39,58317.0,58.7204,58.7486,58.6077,58.6265,58317.0
2021-04-16 15:00:00,62.39,62.5,62.33,62.38,41985.0,58.6265,58.7298,58.5701,58.6171,41985.0
2021-04-16 15:10:00,62.38,62.42,62.34,62.38,48309.0,58.6171,58.6547,58.5795,58.6171,48309.0
2021-04-16 15:20:00,62.39,62.44,62.35,62.44,72195.0,58.6265,58.6735,58.5889,58.6735,72195.0
2021-04-16 15:30:00,62.45,62.47,62.29,62.38,85665.0,58.6829,58.7016,58.5325,58.6171,85665.0
2021-04-16 15:40:00,62.39,62.42,62.29,62.39,117638.0,58.6265,58.6547,58.5325,58.6265,117638.0
2021-04-16 15:50:00,62.39,62.43,62.32,62.4,279061.0,58.6265,58.6641,58.5607,58.6359,279061.0
2021-04-19 09:30:00,62.29,62.37,61.38,61.66,263930.0,58.5325,58.6077,57.6774,57.9405,263930.0
2021-04-19 09:40:00,61.65,61.8,61.5,61.73,152512.0,57.9311,58.0721,57.7902,58.0063,152512.0
2021-04-19 09:50:00,61.73,61.81,61.59,61.77,109022.0,58.0063,58.0815,57.8747,58.0439,109022.0
2021-04-19 10:00:00,61.78,61.85,61.49,61.83,119141.0,58.0533,58.119,57.7808,58.1003,119141.0
2021-04-19 10:10:00,61.84,62.12,61.67,62.01,137290.0,58.1097,58.3728,57.9499,58.2694,137290.0
2021-04-19 10:20:00,62.01,62.3,61.98,62.14,109758.0,58.2694,58.5419,58.2412,58.3916,109758.0
2021-04-19 10:30:00,62.14,62.16,62.02,62.07,82713.0,58.3916,58.4103,58.2788,58.3258,82713.0
2021-04-19 10:40:00,62.06,62.08,61.83,61.9,211399.0,58.3164,58.3352,58.1003,58.166,211399.0
2021-04-19 10:50:00,61.9,62.19,61.86,61.97,84367.0,58.166,58.4385,58.1284,58.2318,84367.0
2021-04-19 11:00:00,61.98,62.12,61.75,61.8,67940.0,58.2412,58.3728,58.0251,58.0721,67940.0
2021-04-19 11:10:00,61.78,61.91,61.74,61.81,63185.0,58.0533,58.1754,58.0157,58.0815,63185.0
2021-04-19 11:20:00,61.8,61.98,61.73,61.95,90685.0,58.0721,58.2412,58.0063,58.213,90685.0
2021-04-19 11:30:00,61.97,62.01,61.8,61.82,76344.0,58.2318,58.2694,58.0721,58.0909,76344.0
2021-04-19 11:40:00,61.82,61.9,61.68,61.76,84317.0,58.0909,58.166,57.9593,58.0345,84317.0
2021-04-19 11:50:00,61.75,61.86,61.69,61.71,46400.0,58.0251,58.1284,57.9687,57.9875,46400.0
2021-04-19 12:00:00,61.71,61.84,61.71,61.8,45702.0,57.9875,58.1097,57.9875,58.0721,45702.0
2021-04-19 12:10:00,61.79,61.83,61.65,61.67,38422.0,58.0627,58.1003,57.9311,57.9499,38422.0
2021-04-19 12:20:00,61.66,61.78,61.65,61.71,59976.0,57.9405,58.0533,57.9311,57.9875,59976.0
2021-04-19 12:30:00,61.72,61.92,61.68,61.82,76023.0,57.9969,58.1848,57.9593,58.0909,76023.0
2021-04-19 12:40:00,61.83,61.85,61.68,61.76,40971.0,58.1003,58.119,57.9593,58.0345,40971.0
2021-04-19 12:50:00,61.75,61.83,61.69,61.71,44076.0,58.0251,58.1003,57.9687,57.9875,44076.0
2021-04-19 13:00:00,61.71,61.83,61.69,61.7,35375.0,57.9875,58.1003,57.9687,57.9781,35375.0
2021-04-19 13:10:00,61.7,61.98,61.7,61.94,74099.0,57.9781,58.2412,57.9781,58.2036,74099.0
2021-04-19 13:20:00,61.94,61.99,61.85,61.92,54266.0,58.2036,58.2506,58.119,58.1848,54266.0
2021-04-19 13:30:00,61.92,61.95,61.83,61.89,37712.0,58.1848,58.213,58.1003,58.1566,37712.0
2021-04-19 13:40:00,61.88,61.93,61.83,61.87,42309.0,58.1472,58.1942,58.1003,58.1378,42309.0
2021-04-19 13:50:00,61.88,61.96,61.87,61.93,34833.0,58.1472,58.2224,58.1378,58.1942,34833.0
2021-04-19 14:00:00,61.93,62.04,61.9,62.02,68867.0,58.1942,58.2976,58.166,58.2788,68867.0
2021-04-19 14:10:00,62.02,62.17,61.99,62.03,94540.0,58.2788,58.4197,58.2506,58.2882,94540.0
2021-04-19 14:20:00,62.04,62.13,62.0,62.06,60345.0,58.2976,58.3822,58.26,58.3164,60345.0
2021-04-19 14:30:00,62.06,62.07,61.91,61.94,50646.0,58.3164,58.3258,58.1754,58.2036,50646.0
2021-04-19 14:40:00,61.92,61.95,61.83,61.94,43063.0,58.1848,58.213,58.1003,58.2036,43063.0
2021-04-19 14:50:00,61.94,62.01,61.89,61.89,49689.0,58.2036,58.2694,58.1566,58.1566,49689.0
2021-04-19 15:00:00,61.89,62.05,61.89,62.03,45160.0,58.1566,58.307,58.1566,58.2882,45160.0
2021-04-19 15:10:00,62.03,62.04,61.77,61.78,79313.0,58.2882,58.2976,58.0439,58.0533,79313.0
2021-04-19 15:20:00,61.77,61.88,61.73,61.83,55561.0,58.0439,58.1472,58.0063,58.1003,55561.0
2021-04-19 15:30:00,61.83,61.92,61.79,61.9,68171.0,58.1003,58.1848,58.0627,58.166,68171.0
2021-04-19 15:40:00,61.91,62.0,61.83,61.87,74051.0,58.1754,58.26,58.1003,58.1378,74051.0
2021-04-19 15:50:00,61.87,62.03,61.81,62.03,253171.0,58.1378,58.2882,58.0815,58.2882,253171.0
2021-04-20 09:30:00,61.07,61.08,60.39,60.75,421631.0,57.3861,57.3955,56.7471,57.0854,421631.0
2021-04-20 09:40:00,60.71,61.17,60.67,60.88,137411.0,57.0478,57.4801,57.0102,57.2076,137411.0
2021-04-20 09:50:00,60.88,60.95,60.6,60.91,169593.0,57.2076,57.2733,56.9445,57.2358,169593.0
2021-04-20 10:00:00,60.93,61.0,60.25,60.28,178715.0,57.2545,57.3203,56.6156,56.6438,178715.0
2021-04-20 10:10:00,60.3,60.42,60.14,60.19,123329.0,56.6625,56.7753,56.5122,56.5592,123329.0
2021-04-20 10:20:00,60.17,60.17,59.84,60.08,359072.0,56.5404,56.5404,56.2303,56.4558,359072.0
2021-04-20 10:30:00,60.06,60.17,59.82,59.87,168487.0,56.437,56.5404,56.2115,56.2585,168487.0
2021-04-20 10:40:00,59.9,59.96,59.53,59.7,177109.0,56.2867,56.3431,55.939,56.0987,177109.0
2021-04-20 10:50:00,59.69,59.96,59.6,59.95,123425.0,56.0893,56.3431,56.0048,56.3337,123425.0
2021-04-20 11:00:00,59.97,60.02,59.67,59.78,123305.0,56.3525,56.3994,56.0706,56.1739,123305.0
2021-04-20 11:10:00,59.79,59.86,59.56,59.68,148603.0,56.1833,56.2491,55.9672,56.0799,148603.0
2021-04-20 11:20:00,59.68,59.73,59.37,59.53,153428.0,56.0799,56.1269,55.7886,55.939,153428.0
2021-04-20 11:30:00,59.52,59.61,59.26,59.35,94159.0,55.9296,56.0142,55.6853,55.7699,94159.0
2021-04-20 11:40:00,59.36,59.54,59.32,59.46,79820.0,55.7793,55.9484,55.7417,55.8732,79820.0
2021-04-20 11:50:00,59.46,59.67,59.4,59.59,98898.0,55.8732,56.0706,55.8168,55.9954,98898.0
2021-04-20 12:00:00,59.59,59.71,59.45,59.51,136410.0,55.9954,56.1081,55.8638,55.9202,136410.0
2021-04-20 12:10:00,59.51,59.77,59.48,59.68,83993.0,55.9202,56.1645,55.892,56.0799,83993.0
2021-04-20 12:20:00,59.69,59.71,59.53,59.54,74957.0,56.0893,56.1081,55.939,55.9484,74957.0
2021-04-20 12:30:00,59.55,59.6,59.43,59.51,83101.0,55.9578,56.0048,55.845,55.9202,83101.0
2021-04-20 12:40:00,59.5,59.55,59.41,59.52,56758.0,55.9108,55.9578,55.8262,55.9296,56758.0
2021-04-20 12:50:00,59.52,59.71,59.42,59.66,67481.0,55.9296,56.1081,55.8356,56.0612,67481.0
2021-04-20 13:00:00,59.66,59.84,59.64,59.73,73150.0,56.0612,56.2303,56.0424,56.1269,73150.0
2021-04-20 13:10:00,59.72,59.87,59.67,59.8,56869.0,56.1175,56.2585,56.0706,56.1927,56869.0
2021-04-20 13:20:00,59.79,59.79,59.65,59.68,58658.0,56.1833,56.1833,56.0518,56.0799,58658.0
2021-04-20 13:30:00,59.68,59.68,59.53,59.58,52586.0,56.0799,56.0799,55.939,55.986,52586.0
2021-04-20 13:40:00,59.57,59.6,59.48,59.52,70345.0,55.9766,56.0048,55.892,55.9296,70345.0
2021-04-20 13:50:00,59.52,59.66,59.49,59.64,54700.0,55.9296,56.0612,55.9014,56.0424,54700.0
2021-04-20 14:00:00,59.65,59.75,59.65,59.73,92072.0,56.0518,56.1457,56.0518,56.1269,92072.0
2021-04-20 14:10:00,59.74,59.85,59.72,59.83,59642.0,56.1363,56.2397,56.1175,56.2209,59642.0
2021-04-20 14:20:00,59.84,59.92,59.68,59.7,81989.0,56.2303,56.3055,56.0799,56.0987,81989.0
2021-04-20 14:30:00,59.7,59.71,59.63,59.65,57899.0,56.0987,56.1081,56.033,56.0518,57899.0
2021-04-20 14:40:00,59.64,59.8,59.63,59.75,60871.0,56.0424,56.1927,56.033,56.1457,60871.0
2021-04-20 14:50:00,59.75,59.84,59.67,59.74,70455.0,56.1457,56.2303,56.0706,56.1363,70455.0
2021-04-20 15:00:00,59.74,59.88,59.73,59.82,74387.0,56.1363,56.2679,56.1269,56.2115,74387.0
2021-04-20 15:10:00,59.83,59.98,59.8,59.81,86546.0,56.2209,56.3619,56.1927,56.2021,86546.0
2021-04-20 15:20:00,59.8,59.96,59.78,59.91,70655.0,56.1927,56.3431,56.1739,56.2961,70655.0
2021-04-20 15:30:00,59.9,60.09,59.86,59.94,145316.0,56.2867,56.4652,56.2491,56.3243,145316.0
2021-04-20 15:40:00,59.94,60.01,59.88,59.99,134181.0,56.3243,56.39,56.2679,56.3712,134181.0
2021-04-20 15:50:00,60.0,60.0,59.82,59.85,361602.0,56.3806,56.3806,56.2115,56.2397,361602.0
2021-04-21 09:30:00,59.62,60.22,58.91,60.22,426351.0,56.0236,56.5874,55.3564,56.5874,426351.0
2021-04-21 09:40:00,60.21,60.68,59.99,60.65,214135.0,56.578,57.0196,56.3712,56.9914,214135.0
2021-04-21 09:50:00,60.67,60.8,60.48,60.61,247430.0,57.0102,57.1324,56.8317,56.9538,247430.0
2021-04-21 10:00:00,60.62,60.85,60.47,60.65,239410.0,56.9632,57.1794,56.8223,56.9914,239410.0
2021-04-21 10:10:00,60.66,60.84,60.48,60.84,82886.0,57.0008,57.17,56.8317,57.17,82886.0
2021-04-21 10:20:00,60.83,61.08,60.82,60.85,175547.0,57.1606,57.3955,57.1512,57.1794,175547.0
2021-04-21 10:30:00,60.84,61.04,60.79,60.84,102465.0,57.17,57.3579,57.123,57.17,102465.0
2021-04-21 10:40:00,60.85,60.94,60.72,60.83,312788.0,57.1794,57.2639,57.0572,57.1606,312788.0
2021-04-21 10:50:00,60.84,60.96,60.81,60.9,74557.0,57.17,57.2827,57.1418,57.2264,74557.0
2021-04-21 11:00:00,60.91,61.03,60.7,60.7,104528.0,57.2358,57.3485,57.0384,57.0384,104528.0
2021-04-21 11:10:00,60.7,60.74,60.54,60.54,86775.0,57.0384,57.076,56.8881,56.8881,86775.0
2021-04-21 11:20:00,60.53,60.62,60.41,60.44,100423.0,56.8787,56.9632,56.7659,56.7941,100423.0
2021-04-21 11:30:00,60.43,60.6,60.35,60.4,61225.0,56.7847,56.9445,56.7095,56.7565,61225.0
2021-04-21 11:40:00,60.41,60.71,60.4,60.65,78242.0,56.7659,57.0478,56.7565,56.9914,78242.0
2021-04-21 11:50:00,60.65,60.76,60.61,60.76,61536.0,56.9914,57.0948,56.9538,57.0948,61536.0
2021-04-21 12:00:00,60.77,60.8,60.64,60.77,64203.0,57.1042,57.1324,56.982,57.1042,64203.0
2021-04-21 12:10:00,60.77,60.92,60.77,60.91,53530.0,57.1042,57.2451,57.1042,57.2358,53530.0
2021-04-21 12:20:00,60.89,60.92,60.81,60.91,54903.0,57.217,57.2451,57.1418,57.2358,54903.0
2021-04-21 12:30:00,60.89,61.07,60.89,61.06,68088.0,57.217,57.3861,57.217,57.3767,68088.0
2021-04-21 12:40:00,61.07,61.07,60.89,60.93,85974.0,57.3861,57.3861,57.217,57.2545,85974.0
2021-04-21 12:50:00,60.92,61.04,60.87,61.02,71468.0,57.2451,57.3579,57.1982,57.3391,71468.0
2021-04-21 13:00:00,61.0,61.01,60.84,60.97,93550.0,57.3203,57.3297,57.17,57.2921,93550.0
2021-04-21 13:10:00,60.97,61.12,60.96,60.99,83548.0,57.2921,57.4331,57.2827,57.3109,83548.0
2021-04-21 13:20:00,60.99,61.07,60.93,60.96,102398.0,57.3109,57.3861,57.2545,57.2827,102398.0
2021-04-21 13:30:00,60.96,61.07,60.96,61.03,79501.0,57.2827,57.3861,57.2827,57.3485,79501.0
2021-04-21 13:40:00,61.03,61.24,61.02,61.19,89285.0,57.3485,57.5458,57.3391,57.4989,89285.0
2021-04-21 13:50:00,61.2,61.26,61.13,61.26,143533.0,57.5083,57.5646,57.4425,57.5646,143533.0
2021-04-21 14:00:00,61.27,61.43,61.27,61.31,110922.0,57.574,57.7244,57.574,57.6116,110922.0
2021-04-21 14:10:00,61.31,61.35,61.25,61.34,59985.0,57.6116,57.6492,57.5552,57.6398,59985.0
2021-04-21 14:20:00,61.35,61.47,61.31,61.34,110852.0,57.6492,57.762,57.6116,57.6398,110852.0
2021-04-21 14:30:00,61.35,61.57,61.35,61.51,111335.0,57.6492,57.8559,57.6492,57.7996,111335.0
2021-04-21 14:40:00,61.52,61.65,61.5,61.53,152952.0,57.809,57.9311,57.7902,57.8184,152952.0
2021-04-21 14:50:00,61.52,61.66,61.48,61.51,153519.0,57.809,57.9405,57.7714,57.7996,153519.0
2021-04-21 15:00:00,61.51,61.59,61.5,61.59,85779.0,57.7996,57.8747,57.7902,57.8747,85779.0
2021-04-21 15:10:00,61.6,61.66,61.51,61.55,106381.0,57.8841,57.9405,57.7996,57.8371,106381.0
2021-04-21 15:20:00,61.55,61.6,61.44,61.46,114923.0,57.8371,57.8841,57.7338,57.7526,114923.0
2021-04-21 15:30:00,61.46,61.65,61.45,61.59,187972.0,57.7526,57.9311,57.7432,57.8747,187972.0
2021-04-21 15:40:00,61.59,61.86,61.58,61.83,247596.0,57.8747,58.1284,57.8653,58.1003,247596.0
2021-04-21 15:50:00,61.81,62.07,61.75,62.04,592788.0,58.0815,58.3258,58.0251,58.2976,592788.0
2021-04-22 09:30:00,63.0,63.7,62.42,62.78,787033.0,59.1997,59.8575,58.6547,58.9929,787033.0
2021-04-22 09:40:00,62.81,62.9,62.06,62.21,499455.0,59.0211,59.1057,58.3164,58.4573,499455.0
2021-04-22 09:50:00,62.19,63.14,62.19,63.14,453933.0,58.4385,59.3312,58.4385,59.3312,453933.0
2021-04-22 10:00:00,63.13,63.16,62.7,63.09,261636.0,59.3218,59.35,58.9178,59.2842,261636.0
2021-04-22 10:10:00,63.1,63.11,62.48,62.62,183501.0,59.2936,59.303,58.711,58.8426,183501.0
2021-04-22 10:20:00,62.64,62.66,62.22,62.24,169820.0,58.8614,58.8802,58.4667,58.4855,169820.0
2021-04-22 10:30:00,62.25,62.44,62.12,62.12,255479.0,58.4949,58.6735,58.3728,58.3728,255479.0
2021-04-22 10:40:00,62.13,62.53,62.12,62.21,206970.0,58.3822,58.758,58.3728,58.4573,206970.0
2021-04-22 10:50:00,62.23,62.63,62.21,62.57,107313.0,58.4761,58.852,58.4573,58.7956,107313.0
2021-04-22 11:00:00,62.57,62.87,62.55,62.81,150663.0,58.7956,59.0775,58.7768,59.0211,150663.0
2021-04-22 11:10:00,62.82,63.17,62.81,63.1,228540.0,59.0305,59.3594,59.0211,59.2936,228540.0
2021-04-22 11:20:00,63.11,63.33,63.06,63.27,159338.0,59.303,59.5098,59.2561,59.4534,159338.0
2021-04-22 11:30:00,63.27,63.5,63.24,63.42,126668.0,59.4534,59.6695,59.4252,59.5943,126668.0
2021-04-22 11:40:00,63.42,63.47,63.13,63.14,81978.0,59.5943,59.6413,59.3218,59.3312,81978.0
2021-04-22 11:50:00,63.15,63.2,62.98,63.07,94307.0,59.3406,59.3876,59.1809,59.2655,94307.0
2021-04-22 12:00:00,63.05,63.16,62.91,63.08,64165.0,59.2467,59.35,59.1151,59.2749,64165.0
2021-04-22 12:10:00,63.06,63.07,62.81,62.92,83760.0,59.2561,59.2655,59.0211,59.1245,83760.0
2021-04-22 12:20:00,62.92,62.96,62.8,62.86,63358.0,59.1245,59.1621,59.0117,59.0681,63358.0
2021-04-22 12:30:00,62.85,63.23,62.8,63.2,146007.0,59.0587,59.4158,59.0117,59.3876,146007.0
2021-04-22 12:40:00,63.17,63.25,63.02,63.21,88895.0,59.3594,59.4346,59.2185,59.397,88895.0
2021-04-22 12:50:00,63.24,63.28,63.12,63.22,133501.0,59.4252,59.4628,59.3124,59.4064,133501.0
2021-04-22 13:00:00,63.23,63.28,62.73,62.84,228170.0,59.4158,59.4628,58.946,59.0493,228170.0
2021-04-22 13:10:00,62.83,62.84,62.18,62.19,185057.0,59.0399,59.0493,58.4291,58.4385,185057.0
2021-04-22 13:20:00,62.21,62.93,62.19,62.76,147485.0,58.4573,59.1339,58.4385,58.9742,147485.0
2021-04-22 13:30:00,62.71,62.75,62.37,62.47,101459.0,58.9272,58.9648,58.6077,58.7016,101459.0
2021-04-22 13:40:00,62.46,62.46,62.1,62.11,75070.0,58.6923,58.6923,58.354,58.3634,75070.0
2021-04-22 13:50:00,62.11,62.21,61.8,61.94,164035.0,58.3634,58.4573,58.0721,58.2036,164035.0
2021-04-22 14:00:00,61.92,61.92,61.57,61.85,116316.0,58.1848,58.1848,57.8559,58.119,116316.0
2021-04-22 14:10:00,61.83,61.91,61.78,61.91,72757.0,58.1003,58.1754,58.0533,58.1754,72757.0
2021-04-22 14:20:00,61.91,62.07,61.84,62.05,80997.0,58.1754,58.3258,58.1097,58.307,80997.0
2021-04-22 14:30:00,62.04,62.04,61.7,61.79,146784.0,58.2976,58.2976,57.9781,58.0627,146784.0
2021-04-22 14:40:00,61.8,61.81,61.54,61.57,130353.0,58.0721,58.0815,57.8277,57.8559,130353.0
2021-04-22 14:50:00,61.59,61.71,61.38,61.58,131115.0,57.8747,57.9875,57.6774,57.8653,131115.0
2021-04-22 15:00:00,61.58,61.89,61.53,61.56,116808.0,57.8653,58.1566,57.8184,57.8465,116808.0
2021-04-22 15:10:00,61.56,61.6,61.15,61.17,147419.0,57.8465,57.8841,57.4613,57.4801,147419.0
2021-04-22 15:20:00,61.18,61.34,61.03,61.33,192237.0,57.4895,57.6398,57.3485,57.6304,192237.0
2021-04-22 15:30:00,61.33,61.51,61.13,61.2,190133.0,57.6304,57.7996,57.4425,57.5083,190133.0
2021-04-22 15:40:00,61.21,61.28,61.12,61.12,238855.0,57.5177,57.5834,57.4331,57.4331,238855.0
2021-04-22 15:50:00,61.14,61.19,61.01,61.09,384534.0,57.4519,57.4989,57.3297,57.4049,384534.0
2021-04-23 09:30:00,61.31,61.43,60.8,61.25,263899.0,57.6116,57.7244,57.1324,57.5552,263899.0
2021-04-23 09:40:00,61.24,61.37,60.75,60.98,204160.0,57.5458,57.668,57.0854,57.3015,204160.0
2021-04-23 09:50:00,61.01,61.08,60.75,60.93,204688.0,57.3297,57.3955,57.0854,57.2545,204688.0
2021-04-23 10:00:00,60.94,61.22,60.88,61.07,146359.0,57.2639,57.5271,57.2076,57.3861,146359.0
2021-04-23 10:10:00,61.06,61.21,60.89,60.98,174916.0,57.3767,57.5177,57.217,57.3015,174916.0
2021-04-23 10:20:00,60.96,61.52,60.93,61.48,133572.0,57.2827,57.809,57.2545,57.7714,133572.0
2021-04-23 10:30:00,61.48,61.75,61.44,61.64,119264.0,57.7714,58.0251,57.7338,57.9217,119264.0
2021-04-23 10:40:00,61.65,61.65,61.43,61.45,85843.0,57.9311,57.9311,57.7244,57.7432,85843.0
2021-04-23 10:50:00,61.43,61.58,61.24,61.4,110624.0,57.7244,57.8653,57.5458,57.6962,110624.0
2021-04-23 11:00:00,61.4,61.73,61.4,61.57,126847.0,57.6962,58.0063,57.6962,57.8559,126847.0
2021-04-23 11:10:00,61.54,61.67,61.45,61.61,80190.0,57.8277,57.9499,57.7432,57.8935,80190.0
2021-04-23 11:20:00,61.6,61.65,61.45,61.45,72635.0,57.8841,57.9311,57.7432,57.7432,72635.0
2021-04-23 11:30:00,61.41,61.58,61.4,61.46,61277.0,57.7056,57.8653,57.6962,57.7526,61277.0
2021-04-23 11:40:00,61.46,61.51,61.33,61.38,65660.0,57.7526,57.7996,57.6304,57.6774,65660.0
2021-04-23 11:50:00,61.38,61.47,61.34,61.41,113106.0,57.6774,57.762,57.6398,57.7056,113106.0
2021-04-23 12:00:00,61.41,61.49,61.37,61.43,47079.0,57.7056,57.7808,57.668,57.7244,47079.0
2021-04-23 12:10:00,61.44,61.48,61.4,61.47,53242.0,57.7338,57.7714,57.6962,57.762,53242.0
2021-04-23 12:20:00,61.48,61.61,61.47,61.52,57555.0,57.7714,57.8935,57.762,57.809,57555.0
2021-04-23 12:30:00,61.53,61.62,61.52,61.58,54775.0,57.8184,57.9029,57.809,57.8653,54775.0
2021-04-23 12:40:00,61.57,61.74,61.57,61.71,92847.0,57.8559,58.0157,57.8559,57.9875,92847.0
2021-04-23 12:50:00,61.71,61.71,61.54,61.57,49910.0,57.9875,57.9875,57.8277,57.8559,49910.0
2021-04-23 13:00:00,61.57,61.64,61.52,61.52,58873.0,57.8559,57.9217,57.809,57.809,58873.0
2021-04-23 13:10:00,61.53,61.63,61.5,61.58,32593.0,57.8184,57.9123,57.7902,57.8653,32593.0
2021-04-23 13:20:00,61.59,61.67,61.52,61.64,46208.0,57.8747,57.9499,57.809,57.9217,46208.0
2021-04-23 13:30:00,61.66,61.66,61.59,61.63,33456.0,57.9405,57.9405,57.8747,57.9123,33456.0
2021-04-23 13:40:00,61.6,61.68,61.59,61.64,25549.0,57.8841,57.9593,57.8747,57.9217,25549.0
2021-04-23 13:50:00,61.63,61.63,61.51,61.57,39932.0,57.9123,57.9123,57.7996,57.8559,39932.0
2021-04-23 14:00:00,61.58,61.65,61.55,61.55,33937.0,57.8653,57.9311,57.8371,57.8371,33937.0
2021-04-23 14:10:00,61.55,61.58,61.48,61.5,39381.0,57.8371,57.8653,57.7714,57.7902,39381.0
2021-04-23 14:20:00,61.51,61.57,61.49,61.53,28986.0,57.7996,57.8559,57.7808,57.8184,28986.0
2021-04-23 14:30:00,61.53,61.66,61.52,61.59,37592.0,57.8184,57.9405,57.809,57.8747,37592.0
2021-04-23 14:40:00,61.59,61.62,61.52,61.53,45129.0,57.8747,57.9029,57.809,57.8184,45129.0
2021-04-23 14:50:00,61.53,61.64,61.52,61.59,53387.0,57.8184,57.9217,57.809,57.8747,53387.0
2021-04-23 15:00:00,61.58,61.64,61.52,61.63,36203.0,57.8653,57.9217,57.809,57.9123,36203.0
2021-04-23 15:10:00,61.64,61.73,61.61,61.73,94837.0,57.9217,58.0063,57.8935,58.0063,94837.0
2021-04-23 15:20:00,61.73,61.77,61.67,61.69,117385.0,58.0063,58.0439,57.9499,57.9687,117385.0
2021-04-23 15:30:00,61.69,61.8,61.65,61.76,119316.0,57.9687,58.0721,57.9311,58.0345,119316.0
2021-04-23 15:40:00,61.76,61.77,61.43,61.53,243745.0,58.0345,58.0439,57.7244,57.8184,243745.0
2021-04-23 15:50:00,61.54,61.61,61.49,61.52,301539.0,57.8277,57.8935,57.7808,57.809,301539.0
2021-04-26 09:30:00,62.13,62.88,62.13,62.55,416247.0,58.3822,59.0869,58.3822,58.7768,416247.0
2021-04-26 09:40:00,62.55,62.82,62.31,62.39,116650.0,58.7768,59.0305,58.5513,58.6265,116650.0
2021-04-26 09:50:00,62.39,62.43,62.07,62.31,128695.0,58.6265,58.6641,58.3258,58.5513,128695.0
2021-04-26 10:00:00,62.33,62.47,62.12,62.18,388444.0,58.5701,58.7016,58.3728,58.4291,388444.0
2021-04-26 10:10:00,62.19,62.44,62.16,62.19,75674.0,58.4385,58.6735,58.4103,58.4385,75674.0
2021-04-26 10:20:00,62.2,62.33,62.13,62.31,54328.0,58.4479,58.5701,58.3822,58.5513,54328.0
2021-04-26 10:30:00,62.3,62.31,62.03,62.07,140999.0,58.5419,58.5513,58.2882,58.3258,140999.0
2021-04-26 10:40:00,62.06,62.13,61.9,61.9,67949.0,58.3164,58.3822,58.166,58.166,67949.0
2021-04-26 10:50:00,61.9,62.05,61.88,62.03,48215.0,58.166,58.307,58.1472,58.2882,48215.0
2021-04-26 11:00:00,62.06,62.1,61.98,62.05,40869.0,58.3164,58.354,58.2412,58.307,40869.0
2021-04-26 11:10:00,62.04,62.05,61.91,61.97,34348.0,58.2976,58.307,58.1754,58.2318,34348.0
2021-04-26 11:20:00,61.98,62.14,61.93,62.1,49134.0,58.2412,58.3916,58.1942,58.354,49134.0
2021-04-26 11:30:00,62.11,62.19,62.08,62.11,94886.0,58.3634,58.4385,58.3352,58.3634,94886.0
2021-04-26 11:40:00,62.1,62.13,61.98,62.0,40312.0,58.354,58.3822,58.2412,58.26,40312.0
2021-04-26 11:50:00,62.0,62.12,62.0,62.09,55067.0,58.26,58.3728,58.26,58.3446,55067.0
2021-04-26 12:00:00,62.09,62.11,61.95,61.95,64203.0,58.3446,58.3634,58.213,58.213,64203.0
2021-04-26 12:10:00,61.96,62.12,61.96,62.09,44035.0,58.2224,58.3728,58.2224,58.3446,44035.0
2021-04-26 12:20:00,62.1,62.17,62.06,62.14,41030.0,58.354,58.4197,58.3164,58.3916,41030.0
2021-04-26 12:30:00,62.13,62.18,62.09,62.13,21458.0,58.3822,58.4291,58.3446,58.3822,21458.0
2021-04-26 12:40:00,62.13,62.19,62.11,62.12,24722.0,58.3822,58.4385,58.3634,58.3728,24722.0
2021-04-26 12:50:00,62.12,62.19,62.09,62.12,55996.0,58.3728,58.4385,58.3446,58.3728,55996.0
2021-04-26 13:00:00,62.13,62.19,62.09,62.09,22732.0,58.3822,58.4385,58.3446,58.3446,22732.0
2021-04-26 13:10:00,62.08,62.12,62.06,62.1,25944.0,58.3352,58.3728,58.3164,58.354,25944.0
2021-04-26 13:20:00,62.1,62.1,61.88,61.89,72802.0,58.354,58.354,58.1472,58.1566,72802.0
2021-04-26 13:30:00,61.9,61.93,61.55,61.55,115135.0,58.166,58.1942,57.8371,57.8371,115135.0
2021-04-26 13:40:00,61.55,61.84,61.54,61.83,71071.0,57.8371,58.1097,57.8277,58.1003,71071.0
2021-04-26 13:50:00,61.83,61.87,61.8,61.8,40956.0,58.1003,58.1378,58.0721,58.0721,40956.0
2021-04-26 14:00:00,61.81,61.93,61.8,61.82,62074.0,58.0815,58.1942,58.0721,58.0909,62074.0
2021-04-26 14:10:00,61.81,61.81,61.71,61.72,54946.0,58.0815,58.0815,57.9875,57.9969,54946.0
2021-04-26 14:20:00,61.73,61.79,61.68,61.79,63650.0,58.0063,58.0627,57.9593,58.0627,63650.0
2021-04-26 14:30:00,61.79,61.8,61.54,61.6,85928.0,58.0627,58.0721,57.8277,57.8841,85928.0
2021-04-26 14:40:00,61.6,61.69,61.56,61.64,72314.0,57.8841,57.9687,57.8465,57.9217,72314.0
2021-04-26 14:50:00,61.65,61.8,61.63,61.79,127062.0,57.9311,58.0721,57.9123,58.0627,127062.0
2021-04-26 15:00:00,61.79,61.82,61.69,61.81,51727.0,58.0627,58.0909,57.9687,58.0815,51727.0
2021-04-26 15:10:00,61.81,61.84,61.74,61.84,64599.0,58.0815,58.1097,58.0157,58.1097,64599.0
2021-04-26 15:20:00,61.84,61.84,61.57,61.58,170137.0,58.1097,58.1097,57.8559,57.8653,170137.0
2021-04-26 15:30:00,61.56,61.89,61.44,61.88,155018.0,57.8465,58.1566,57.7338,58.1472,155018.0
2021-04-26 15:40:00,61.88,61.94,61.83,61.84,195043.0,58.1472,58.2036,58.1003,58.1097,195043.0
2021-04-26 15:50:00,61.85,62.0,61.8,61.97,317614.0,58.119,58.26,58.0721,58.2318,317614.0
2021-04-27 09:30:00,61.97,62.23,61.41,61.66,190048.0,58.2318,58.4761,57.7056,57.9405,190048.0
2021-04-27 09:40:00,61.6,61.69,61.36,61.53,114212.0,57.8841,57.9687,57.6586,57.8184,114212.0
2021-04-27 09:50:00,61.52,62.03,61.51,62.0,226488.0,57.809,58.2882,57.7996,58.26,226488.0
2021-04-27 10:00:00,62.0,62.28,61.87,62.2,119403.0,58.26,58.5231,58.1378,58.4479,119403.0
2021-04-27 10:10:00,62.21,62.22,61.95,62.0,82746.0,58.4573,58.4667,58.213,58.26,82746.0
2021-04-27 10:20:00,62.0,62.07,61.89,61.94,46348.0,58.26,58.3258,58.1566,58.2036,46348.0
2021-04-27 10:30:00,61.95,61.97,61.76,61.84,73367.0,58.213,58.2318,58.0345,58.1097,73367.0
2021-04-27 10:40:00,61.83,62.11,61.82,62.09,97714.0,58.1003,58.3634,58.0909,58.3446,97714.0
2021-04-27 10:50:00,62.09,62.14,62.01,62.05,42476.0,58.3446,58.3916,58.2694,58.307,42476.0
2021-04-27 11:00:00,62.08,62.12,62.0,62.03,48950.0,58.3352,58.3728,58.26,58.2882,48950.0
2021-04-27 11:10:00,62.03,62.17,62.0,62.09,53986.0,58.2882,58.4197,58.26,58.3446,53986.0
2021-04-27 11:20:00,62.1,62.1,61.96,62.05,32702.0,58.354,58.354,58.2224,58.307,32702.0
2021-04-27 11:30:00,62.06,62.1,62.0,62.09,45837.0,58.3164,58.354,58.26,58.3446,45837.0
2021-04-27 11:40:00,62.1,62.11,61.99,61.99,37962.0,58.354,58.3634,58.2506,58.2506,37962.0
2021-04-27 11:50:00,61.98,62.11,61.97,62.09,33396.0,58.2412,58.3634,58.2318,58.3446,33396.0
2021-04-27 12:00:00,62.1,62.31,62.09,62.25,66405.0,58.354,58.5513,58.3446,58.4949,66405.0
2021-04-27 12:10:00,62.23,62.3,62.19,62.22,69992.0,58.4761,58.5419,58.4385,58.4667,69992.0
2021-04-27 12:20:00,62.21,62.32,62.17,62.29,44692.0,58.4573,58.5607,58.4197,58.5325,44692.0
2021-04-27 12:30:00,62.31,62.31,62.18,62.21,50242.0,58.5513,58.5513,58.4291,58.4573,50242.0
2021-04-27 12:40:00,62.22,62.23,62.01,62.05,28785.0,58.4667,58.4761,58.2694,58.307,28785.0
2021-04-27 12:50:00,62.05,62.06,61.94,61.96,34187.0,58.307,58.3164,58.2036,58.2224,34187.0
2021-04-27 13:00:00,61.96,62.03,61.9,62.0,42412.0,58.2224,58.2882,58.166,58.26,42412.0
2021-04-27 13:10:00,62.01,62.01,61.91,61.96,23835.0,58.2694,58.2694,58.1754,58.2224,23835.0
2021-04-27 13:20:00,61.96,61.99,61.91,61.93,26540.0,58.2224,58.2506,58.1754,58.1942,26540.0
2021-04-27 13:30:00,61.93,61.94,61.84,61.9,28302.0,58.1942,58.2036,58.1097,58.166,28302.0
2021-04-27 13:40:00,61.89,61.92,61.84,61.87,24655.0,58.1566,58.1848,58.1097,58.1378,24655.0
2021-04-27 13:50:00,61.87,61.92,61.82,61.92,37983.0,58.1378,58.1848,58.0909,58.1848,37983.0
2021-04-27 14:00:00,61.93,61.94,61.85,61.86,28134.0,58.1942,58.2036,58.119,58.1284,28134.0
2021-04-27 14:10:00,61.85,62.01,61.84,61.96,33120.0,58.119,58.2694,58.1097,58.2224,33120.0
2021-04-27 14:20:00,61.95,62.08,61.9,62.08,60580.0,58.213,58.3352,58.166,58.3352,60580.0
2021-04-27 14:30:00,62.08,62.2,62.07,62.19,30983.0,58.3352,58.4479,58.3258,58.4385,30983.0
2021-04-27 14:40:00,62.2,62.22,62.12,62.16,40372.0,58.4479,58.4667,58.3728,58.4103,40372.0
2021-04-27 14:50:00,62.16,62.28,62.16,62.28,43249.0,58.4103,58.5231,58.4103,58.5231,43249.0
2021-04-27 15:00:00,62.28,62.35,62.24,62.28,68736.0,58.5231,58.5889,58.4855,58.5231,68736.0
2021-04-27 15:10:00,62.3,62.47,62.29,62.47,83861.0,58.5419,58.7016,58.5325,58.7016,83861.0
2021-04-27 15:20:00,62.46,62.52,62.31,62.36,104532.0,58.6923,58.7486,58.5513,58.5983,104532.0
2021-04-27 15:30:00,62.36,62.36,62.21,62.21,68324.0,58.5983,58.5983,58.4573,58.4573,68324.0
2021-04-27 15:40:00,62.22,62.41,62.21,62.41,224161.0,58.4667,58.6453,58.4573,58.6453,224161.0
2021-04-27 15:50:00,62.41,62.49,62.37,62.4,205071.0,58.6453,58.7204,58.6077,58.6359,205071.0
2021-04-28 09:30:00,62.09,62.46,61.86,62.39,190906.0,58.3446,58.6923,58.1284,58.6265,190906.0
2021-04-28 09:40:00,62.44,62.5,62.16,62.23,76510.0,58.6735,58.7298,58.4103,58.4761,76510.0
2021-04-28 09:50:00,62.21,62.26,61.98,62.08,97386.0,58.4573,58.5043,58.2412,58.3352,97386.0
2021-04-28 10:00:00,62.06,62.16,61.91,62.09,78298.0,58.3164,58.4103,58.1754,58.3446,78298.0
2021-04-28 10:10:00,62.07,62.13,61.97,62.11,62699.0,58.3258,58.3822,58.2318,58.3634,62699.0
2021-04-28 10:20:00,62.11,62.12,61.85,61.92,87335.0,58.3634,58.3728,58.119,58.1848,87335.0
2021-04-28 10:30:00,61.91,62.05,61.91,61.93,67578.0,58.1754,58.307,58.1754,58.1942,67578.0
2021-04-28 10:40:00,61.93,62.23,61.88,62.21,110957.0,58.1942,58.4761,58.1472,58.4573,110957.0
2021-04-28 10:50:00,62.22,62.25,62.03,62.08,40510.0,58.4667,58.4949,58.2882,58.3352,40510.0
2021-04-28 11:00:00,62.05,62.05,61.92,61.99,61563.0,58.307,58.307,58.1848,58.2506,61563.0
2021-04-28 11:10:00,62.0,62.0,61.79,61.9,76985.0,58.26,58.26,58.0627,58.166,76985.0
2021-04-28 11:20:00,61.9,61.9,61.76,61.87,67349.0,58.166,58.166,58.0345,58.1378,67349.0
2021-04-28 11:30:00,61.87,61.99,61.84,61.93,48362.0,58.1378,58.2506,58.1097,58.1942,48362.0
2021-04-28 11:40:00,61.94,61.99,61.87,61.91,40385.0,58.2036,58.2506,58.1378,58.1754,40385.0
2021-04-28 11:50:00,61.92,61.97,61.87,61.95,58828.0,58.1848,58.2318,58.1378,58.213,58828.0
2021-04-28 12:00:00,61.97,62.02,61.87,61.91,93867.0,58.2318,58.2788,58.1378,58.1754,93867.0
2021-04-28 12:10:00,61.91,62.01,61.9,61.99,34513.0,58.1754,58.2694,58.166,58.2506,34513.0
2021-04-28 12:20:00,61.99,62.0,61.93,62.0,32404.0,58.2506,58.26,58.1942,58.26,32404.0
2021-04-28 12:30:00,62.0,62.06,61.94,62.02,39296.0,58.26,58.3164,58.2036,58.2788,39296.0
2021-04-28 12:40:00,62.03,62.13,62.01,62.11,42852.0,58.2882,58.3822,58.2694,58.3634,42852.0
2021-04-28 12:50:00,62.12,62.15,62.06,62.09,41945.0,58.3728,58.401,58.3164,58.3446,41945.0
2021-04-28 13:00:00,62.09,62.11,62.01,62.09,44384.0,58.3446,58.3634,58.2694,58.3446,44384.0
2021-04-28 13:10:00,62.08,62.09,62.01,62.03,38067.0,58.3352,58.3446,58.2694,58.2882,38067.0
2021-04-28 13:20:00,62.03,62.03,61.91,61.98,49213.0,58.2882,58.2882,58.1754,58.2412,49213.0
2021-04-28 13:30:00,61.98,61.99,61.92,61.92,30460.0,58.2412,58.2506,58.1848,58.1848,30460.0
2021-04-28 13:40:00,61.93,61.93,61.8,61.82,56239.0,58.1942,58.1942,58.0721,58.0909,56239.0
2021-04-28 13:50:00,61.82,61.82,61.66,61.71,69054.0,58.0909,58.0909,57.9405,57.9875,69054.0
2021-04-28 14:00:00,61.68,61.84,61.62,61.79,87744.0,57.9593,58.1097,57.9029,58.0627,87744.0
2021-04-28 14:10:00,61.79,61.8,61.68,61.73,91888.0,58.0627,58.0721,57.9593,58.0063,91888.0
2021-04-28 14:20:00,61.72,61.8,61.68,61.71,80443.0,57.9969,58.0721,57.9593,57.9875,80443.0
2021-04-28 14:30:00,61.71,61.83,61.58,61.73,85963.0,57.9875,58.1003,57.8653,58.0063,85963.0
2021-04-28 14:40:00,61.73,61.89,61.69,61.84,131460.0,58.0063,58.1566,57.9687,58.1097,131460.0
2021-04-28 14:50:00,61.85,61.95,61.84,61.86,127263.0,58.119,58.213,58.1097,58.1284,127263.0
2021-04-28 15:00:00,61.85,61.92,61.8,61.83,85133.0,58.119,58.1848,58.0721,58.1003,85133.0
2021-04-28 15:10:00,61.84,61.84,61.63,61.8,164718.0,58.1097,58.1097,57.9123,58.0721,164718.0
2021-04-28 15:20:00,61.8,61.92,61.77,61.91,87537.0,58.0721,58.1848,58.0439,58.1754,87537.0
2021-04-28 15:30:00,61.9,61.91,61.8,61.87,107184.0,58.166,58.1754,58.0721,58.1378,107184.0
2021-04-28 15:40:00,61.87,62.0,61.84,61.94,140938.0,58.1378,58.26,58.1097,58.2036,140938.0
2021-04-28 15:50:00,61.93,61.93,61.77,61.79,369504.0,58.1942,58.1942,58.0439,58.0627,369504.0
2021-04-29 09:30:00,62.13,62.65,62.09,62.41,320050.0,58.3822,58.8708,58.3446,58.6453,320050.0
2021-04-29 09:40:00,62.41,62.56,62.28,62.44,86722.0,58.6453,58.7862,58.5231,58.6735,86722.0
2021-04-29 09:50:00,62.46,62.59,62.32,62.47,75655.0,58.6923,58.8144,58.5607,58.7016,75655.0
2021-04-29 10:00:00,62.49,62.54,62.11,62.25,95318.0,58.7204,58.7674,58.3634,58.4949,95318.0
2021-04-29 10:10:00,62.24,62.4,62.2,62.31,46148.0,58.4855,58.6359,58.4479,58.5513,46148.0
2021-04-29 10:20:00,62.29,62.31,62.12,62.14,65943.0,58.5325,58.5513,58.3728,58.3916,65943.0
2021-04-29 10:30:00,62.12,62.16,61.82,61.88,83247.0,58.3728,58.4103,58.0909,58.1472,83247.0
2021-04-29 10:40:00,61.88,62.0,61.73,61.8,81057.0,58.1472,58.26,58.0063,58.0721,81057.0
2021-04-29 10:50:00,61.79,61.94,61.78,61.89,93681.0,58.0627,58.2036,58.0533,58.1566,93681.0
2021-04-29 11:00:00,61.88,62.25,61.87,62.23,73218.0,58.1472,58.4949,58.1378,58.4761,73218.0
2021-04-29 11:10:00,62.23,62.42,62.22,62.3,55565.0,58.4761,58.6547,58.4667,58.5419,55565.0
2021-04-29 11:20:00,62.32,62.47,62.28,62.44,42031.0,58.5607,58.7016,58.5231,58.6735,42031.0
2021-04-29 11:30:00,62.46,62.46,62.18,62.23,111009.0,58.6923,58.6923,58.4291,58.4761,111009.0
2021-04-29 11:40:00,62.26,62.37,62.22,62.26,56374.0,58.5043,58.6077,58.4667,58.5043,56374.0
2021-04-29 11:50:00,62.26,62.3,62.13,62.15,39728.0,58.5043,58.5419,58.3822,58.401,39728.0
2021-04-29 12:00:00,62.13,62.13,61.78,61.83,72559.0,58.3822,58.3822,58.0533,58.1003,72559.0
2021-04-29 12:10:00,61.83,62.03,61.81,62.02,80960.0,58.1003,58.2882,58.0815,58.2788,80960.0
2021-04-29 12:20:00,62.01,62.03,61.76,61.88,39161.0,58.2694,58.2882,58.0345,58.1472,39161.0
2021-04-29 12:30:00,61.88,62.04,61.82,61.97,42091.0,58.1472,58.2976,58.0909,58.2318,42091.0
2021-04-29 12:40:00,61.98,62.19,61.98,62.18,36489.0,58.2412,58.4385,58.2412,58.4291,36489.0
2021-04-29 12:50:00,62.16,62.29,62.16,62.27,25806.0,58.4103,58.5325,58.4103,58.5137,25806.0
2021-04-29 13:00:00,62.28,62.28,62.12,62.23,54756.0,58.5231,58.5231,58.3728,58.4761,54756.0
2021-04-29 13:10:00,62.24,62.28,62.2,62.21,26421.0,58.4855,58.5231,58.4479,58.4573,26421.0
2021-04-29 13:20:00,62.19,62.2,62.08,62.16,37718.0,58.4385,58.4479,58.3352,58.4103,37718.0
2021-04-29 13:30:00,62.17,62.22,62.08,62.08,34373.0,58.4197,58.4667,58.3352,58.3352,34373.0
2021-04-29 13:40:00,62.08,62.23,62.07,62.21,64530.0,58.3352,58.4761,58.3258,58.4573,64530.0
2021-04-29 13:50:00,62.21,62.22,62.11,62.13,26400.0,58.4573,58.4667,58.3634,58.3822,26400.0
2021-04-29 14:00:00,62.15,62.25,62.12,62.21,43707.0,58.401,58.4949,58.3728,58.4573,43707.0
2021-04-29 14:10:00,62.22,62.39,62.22,62.36,36095.0,58.4667,58.6265,58.4667,58.5983,36095.0
2021-04-29 14:20:00,62.36,62.4,62.27,62.31,50002.0,58.5983,58.6359,58.5137,58.5513,50002.0
2021-04-29 14:30:00,62.33,62.38,62.3,62.33,45745.0,58.5701,58.6171,58.5419,58.5701,45745.0
2021-04-29 14:40:00,62.33,62.41,62.27,62.29,50062.0,58.5701,58.6453,58.5137,58.5325,50062.0
2021-04-29 14:50:00,62.28,62.29,62.2,62.23,31365.0,58.5231,58.5325,58.4479,58.4761,31365.0
2021-04-29 15:00:00,62.24,62.33,62.24,62.31,27300.0,58.4855,58.5701,58.4855,58.5513,27300.0
2021-04-29 15:10:00,62.32,62.34,62.15,62.18,47748.0,58.5607,58.5795,58.401,58.4291,47748.0
2021-04-29 15:20:00,62.19,62.23,62.06,62.07,55312.0,58.4385,58.4761,58.3164,58.3258,55312.0
2021-04-29 15:30:00,62.08,62.15,62.03,62.07,43501.0,58.3352,58.401,58.2882,58.3258,43501.0
2021-04-29 15:40:00,62.07,62.23,62.04,62.16,64056.0,58.3258,58.4761,58.2976,58.4103,64056.0
2021-04-29 15:50:00,62.16,62.27,62.14,62.27,167776.0,58.4103,58.5137,58.3916,58.5137,167776.0
2021-04-30 09:30:00,61.9,62.59,61.8,62.59,163876.0,58.166,58.8144,58.0721,58.8144,163876.0
2021-04-30 09:40:00,62.57,63.04,62.55,63.01,199335.0,58.7956,59.2373,58.7768,59.2091,199335.0
2021-04-30 09:50:00,63.02,63.04,62.83,62.88,98223.0,59.2185,59.2373,59.0399,59.0869,98223.0
2021-04-30 10:00:00,62.87,63.0,62.77,62.88,66827.0,59.0775,59.1997,58.9836,59.0869,66827.0
2021-04-30 10:10:00,62.84,62.84,62.49,62.61,252334.0,59.0493,59.0493,58.7204,58.8332,252334.0
2021-04-30 10:20:00,62.61,62.65,62.42,62.52,119529.0,58.8332,58.8708,58.6547,58.7486,119529.0
2021-04-30 10:30:00,62.5,62.65,62.21,62.32,203292.0,58.7298,58.8708,58.4573,58.5607,203292.0
2021-04-30 10:40:00,62.32,62.54,62.3,62.32,270883.0,58.5607,58.7674,58.5419,58.5607,270883.0
2021-04-30 10:50:00,62.33,62.39,62.23,62.27,67086.0,58.5701,58.6265,58.4761,58.5137,67086.0
2021-04-30 11:00:00,62.27,62.27,62.12,62.18,70006.0,58.5137,58.5137,58.3728,58.4291,70006.0
2021-04-30 11:10:00,62.16,62.35,62.13,62.34,92652.0,58.4103,58.5889,58.3822,58.5795,92652.0
2021-04-30 11:20:00,62.34,62.6,62.33,62.52,55654.0,58.5795,58.8238,58.5701,58.7486,55654.0
2021-04-30 11:30:00,62.52,62.52,62.42,62.48,41504.0,58.7486,58.7486,58.6547,58.711,41504.0
2021-04-30 11:40:00,62.47,62.5,62.32,62.5,35820.0,58.7016,58.7298,58.5607,58.7298,35820.0
2021-04-30 11:50:00,62.5,62.62,62.45,62.48,53638.0,58.7298,58.8426,58.6829,58.711,53638.0
2021-04-30 12:00:00,62.47,62.64,62.47,62.58,34860.0,58.7016,58.8614,58.7016,58.805,34860.0
2021-04-30 12:10:00,62.58,62.69,62.52,62.57,48992.0,58.805,58.9084,58.7486,58.7956,48992.0
2021-04-30 12:20:00,62.57,62.58,62.48,62.51,34007.0,58.7956,58.805,58.711,58.7392,34007.0
2021-04-30 12:30:00,62.51,62.57,62.47,62.56,28573.0,58.7392,58.7956,58.7016,58.7862,28573.0
2021-04-30 12:40:00,62.54,62.61,62.48,62.61,29833.0,58.7674,58.8332,58.711,58.8332,29833.0
2021-04-30 12:50:00,62.61,62.64,62.49,62.58,32053.0,58.8332,58.8614,58.7204,58.805,32053.0
2021-04-30 13:00:00,62.57,62.57,62.5,62.54,21428.0,58.7956,58.7956,58.7298,58.7674,21428.0
2021-04-30 13:10:00,62.54,62.56,62.43,62.47,38519.0,58.7674,58.7862,58.6641,58.7016,38519.0
2021-04-30 13:20:00,62.47,62.65,62.46,62.65,41954.0,58.7016,58.8708,58.6923,58.8708,41954.0
2021-04-30 13:30:00,62.65,62.73,62.64,62.66,38369.0,58.8708,58.946,58.8614,58.8802,38369.0
2021-04-30 13:40:00,62.66,62.74,62.58,62.61,55220.0,58.8802,58.9554,58.805,58.8332,55220.0
2021-04-30 13:50:00,62.61,62.61,62.45,62.51,38955.0,58.8332,58.8332,58.6829,58.7392,38955.0
2021-04-30 14:00:00,62.51,62.53,62.35,62.53,111345.0,58.7392,58.758,58.5889,58.758,111345.0
2021-04-30 14:10:00,62.52,62.66,62.49,62.66,54363.0,58.7486,58.8802,58.7204,58.8802,54363.0
2021-04-30 14:20:00,62.65,62.76,62.61,62.72,80540.0,58.8708,58.9742,58.8332,58.9366,80540.0
2021-04-30 14:30:00,62.71,62.86,62.69,62.79,46777.0,58.9272,59.0681,58.9084,59.0023,46777.0
2021-04-30 14:40:00,62.8,62.87,62.78,62.86,44997.0,59.0117,59.0775,58.9929,59.0681,44997.0
2021-04-30 14:50:00,62.86,62.9,62.78,62.82,42460.0,59.0681,59.1057,58.9929,59.0305,42460.0
2021-04-30 15:00:00,62.83,62.9,62.72,62.77,59036.0,59.0399,59.1057,58.9366,58.9836,59036.0
2021-04-30 15:10:00,62.77,62.81,62.61,62.63,72716.0,58.9836,59.0211,58.8332,58.852,72716.0
2021-04-30 15:20:00,62.63,62.84,62.61,62.83,93953.0,58.852,59.0493,58.8332,59.0399,93953.0
2021-04-30 15:30:00,62.84,62.85,62.67,62.69,130968.0,59.0493,59.0587,58.8896,58.9084,130968.0
2021-04-30 15:40:00,62.68,62.79,62.55,62.79,182547.0,58.899,59.0023,58.7768,59.0023,182547.0
2021-04-30 15:50:00,62.78,62.83,62.66,62.77,274030.0,58.9929,59.0399,58.8802,58.9836,274030.0
2021-05-03 09:30:00,63.01,63.07,62.43,62.69,284262.0,59.2091,59.2655,58.6641,58.9084,284262.0
2021-05-03 09:40:00,62.69,62.95,62.38,62.55,104580.0,58.9084,59.1527,58.6171,58.7768,104580.0
2021-05-03 09:50:00,62.55,62.59,62.39,62.47,90124.0,58.7768,58.8144,58.6265,58.7016,90124.0
2021-05-03 10:00:00,62.45,62.49,62.25,62.25,152341.0,58.6829,58.7204,58.4949,58.4949,152341.0
2021-05-03 10:10:00,62.25,62.34,62.07,62.31,114955.0,58.4949,58.5795,58.3258,58.5513,114955.0
2021-05-03 10:20:00,62.32,62.37,61.88,61.93,128576.0,58.5607,58.6077,58.1472,58.1942,128576.0
2021-05-03 10:30:00,61.94,62.02,61.84,61.91,121783.0,58.2036,58.2788,58.1097,58.1754,121783.0
2021-05-03 10:40:00,61.92,62.03,61.83,61.96,73522.0,58.1848,58.2882,58.1003,58.2224,73522.0
2021-05-03 10:50:00,61.97,62.02,61.78,61.9,69509.0,58.2318,58.2788,58.0533,58.166,69509.0
2021-05-03 11:00:00,61.9,61.98,61.71,61.98,209989.0,58.166,58.2412,57.9875,58.2412,209989.0
2021-05-03 11:10:00,61.98,62.08,61.9,62.0,47274.0,58.2412,58.3352,58.166,58.26,47274.0
2021-05-03 11:20:00,62.0,62.04,61.82,61.84,53097.0,58.26,58.2976,58.0909,58.1097,53097.0
2021-05-03 11:30:00,61.84,61.89,61.78,61.84,55863.0,58.1097,58.1566,58.0533,58.1097,55863.0
2021-05-03 11:40:00,61.85,61.88,61.77,61.83,37188.0,58.119,58.1472,58.0439,58.1003,37188.0
2021-05-03 11:50:00,61.84,61.88,61.67,61.69,48655.0,58.1097,58.1472,57.9499,57.9687,48655.0
2021-05-03 12:00:00,61.68,61.84,61.65,61.81,61507.0,57.9593,58.1097,57.9311,58.0815,61507.0
2021-05-03 12:10:00,61.81,61.85,61.73,61.78,27410.0,58.0815,58.119,58.0063,58.0533,27410.0
2021-05-03 12:20:00,61.79,61.94,61.71,61.9,44385.0,58.0627,58.2036,57.9875,58.166,44385.0
2021-05-03 12:30:00,61.91,61.97,61.87,61.97,39576.0,58.1754,58.2318,58.1378,58.2318,39576.0
2021-05-03 12:40:00,61.98,62.07,61.96,62.02,31421.0,58.2412,58.3258,58.2224,58.2788,31421.0
2021-05-03 12:50:00,62.01,62.02,61.92,61.94,22297.0,58.2694,58.2788,58.1848,58.2036,22297.0
2021-05-03 13:00:00,61.95,62.01,61.91,61.96,35732.0,58.213,58.2694,58.1754,58.2224,35732.0
2021-05-03 13:10:00,61.96,62.03,61.94,61.98,23182.0,58.2224,58.2882,58.2036,58.2412,23182.0
2021-05-03 13:20:00,61.99,61.99,61.89,61.97,26361.0,58.2506,58.2506,58.1566,58.2318,26361.0
2021-05-03 13:30:00,61.96,61.98,61.86,61.93,31000.0,58.2224,58.2412,58.1284,58.1942,31000.0
2021-05-03 13:40:00,61.94,62.04,61.93,62.02,31456.0,58.2036,58.2976,58.1942,58.2788,31456.0
2021-05-03 13:50:00,62.03,62.1,62.02,62.03,26998.0,58.2882,58.354,58.2788,58.2882,26998.0
2021-05-03 14:00:00,62.03,62.1,62.01,62.09,61401.0,58.2882,58.354,58.2694,58.3446,61401.0
2021-05-03 14:10:00,62.09,62.19,62.08,62.16,49770.0,58.3446,58.4385,58.3352,58.4103,49770.0
2021-05-03 14:20:00,62.16,62.19,62.12,62.16,48122.0,58.4103,58.4385,58.3728,58.4103,48122.0
2021-05-03 14:30:00,62.18,62.32,62.12,62.18,76884.0,58.4291,58.5607,58.3728,58.4291,76884.0
2021-05-03 14:40:00,62.19,62.3,62.17,62.24,48716.0,58.4385,58.5419,58.4197,58.4855,48716.0
2021-05-03 14:50:00,62.24,62.28,62.11,62.17,48364.0,58.4855,58.5231,58.3634,58.4197,48364.0
2021-05-03 15:00:00,62.16,62.17,62.07,62.14,43328.0,58.4103,58.4197,58.3258,58.3916,43328.0
2021-05-03 15:10:00,62.14,62.16,61.99,62.02,125175.0,58.3916,58.4103,58.2506,58.2788,125175.0
2021-05-03 15:20:00,62.03,62.05,61.94,62.02,74242.0,58.2882,58.307,58.2036,58.2788,74242.0
2021-05-03 15:30:00,62.02,62.12,61.93,62.12,75202.0,58.2788,58.3728,58.1942,58.3728,75202.0
2021-05-03 15:40:00,62.11,62.27,62.11,62.26,138790.0,58.3634,58.5137,58.3634,58.5043,138790.0
2021-05-03 15:50:00,62.27,62.27,62.04,62.15,197559.0,58.5137,58.5137,58.2976,58.401,197559.0
2021-05-04 09:30:00,61.72,62.03,61.62,61.65,149650.0,57.9969,58.2882,57.9029,57.9311,149650.0
2021-05-04 09:40:00,61.65,61.67,60.89,61.0,222838.0,57.9311,57.9499,57.217,57.3203,222838.0
2021-05-04 09:50:00,60.99,61.12,60.76,60.9,134523.0,57.3109,57.4331,57.0948,57.2264,134523.0
2021-05-04 10:00:00,60.9,60.91,60.51,60.66,159872.0,57.2264,57.2358,56.8599,57.0008,159872.0
2021-05-04 10:10:00,60.65,60.78,60.54,60.7,120758.0,56.9914,57.1136,56.8881,57.0384,120758.0
2021-05-04 10:20:00,60.67,61.11,60.59,61.02,176172.0,57.0102,57.4237,56.9351,57.3391,176172.0
2021-05-04 10:30:00,61.03,61.11,60.81,61.07,90115.0,57.3485,57.4237,57.1418,57.3861,90115.0
2021-05-04 10:40:00,61.09,61.18,60.94,60.95,99606.0,57.4049,57.4895,57.2639,57.2733,99606.0
2021-05-04 10:50:00,60.95,60.99,60.72,60.73,54389.0,57.2733,57.3109,57.0572,57.0666,54389.0
2021-05-04 11:00:00,60.72,60.78,60.59,60.77,71878.0,57.0572,57.1136,56.9351,57.1042,71878.0
2021-05-04 11:10:00,60.79,60.79,60.45,60.52,109632.0,57.123,57.123,56.8035,56.8693,109632.0
2021-05-04 11:20:00,60.51,60.61,60.4,60.59,64148.0,56.8599,56.9538,56.7565,56.9351,64148.0
2021-05-04 11:30:00,60.64,60.81,60.63,60.8,105917.0,56.982,57.1418,56.9726,57.1324,105917.0
2021-05-04 11:40:00,60.8,60.8,60.47,60.58,66351.0,57.1324,57.1324,56.8223,56.9257,66351.0
2021-05-04 11:50:00,60.57,60.57,60.43,60.46,98259.0,56.9163,56.9163,56.7847,56.8129,98259.0
2021-05-04 12:00:00,60.46,60.66,60.45,60.48,167138.0,56.8129,57.0008,56.8035,56.8317,167138.0
2021-05-04 12:10:00,60.49,60.71,60.48,60.66,77949.0,56.8411,57.0478,56.8317,57.0008,77949.0
2021-05-04 12:20:00,60.67,60.69,60.58,60.65,43951.0,57.0102,57.029,56.9257,56.9914,43951.0
2021-05-04 12:30:00,60.65,60.67,60.48,60.54,58888.0,56.9914,57.0102,56.8317,56.8881,58888.0
2021-05-04 12:40:00,60.53,60.53,60.32,60.39,114894.0,56.8787,56.8787,56.6813,56.7471,114894.0
2021-05-04 12:50:00,60.37,60.42,60.27,60.36,52390.0,56.7283,56.7753,56.6344,56.7189,52390.0
2021-05-04 13:00:00,60.34,60.4,60.29,60.36,144841.0,56.7001,56.7565,56.6532,56.7189,144841.0
2021-05-04 13:10:00,60.37,60.41,60.2,60.22,247997.0,56.7283,56.7659,56.5686,56.5874,247997.0
2021-05-04 13:20:00,60.22,60.31,60.21,60.26,135864.0,56.5874,56.6719,56.578,56.625,135864.0
2021-05-04 13:30:00,60.27,60.41,60.27,60.33,100917.0,56.6344,56.7659,56.6344,56.6907,100917.0
2021-05-04 13:40:00,60.34,60.37,60.25,60.37,87192.0,56.7001,56.7283,56.6156,56.7283,87192.0
2021-05-04 13:50:00,60.36,60.43,60.28,60.37,159048.0,56.7189,56.7847,56.6438,56.7283,159048.0
2021-05-04 14:00:00,60.38,60.41,60.31,60.38,74462.0,56.7377,56.7659,56.6719,56.7377,74462.0
2021-05-04 14:10:00,60.39,60.44,60.29,60.3,119806.0,56.7471,56.7941,56.6532,56.6625,119806.0
2021-05-04 14:20:00,60.3,60.33,60.1,60.14,96107.0,56.6625,56.6907,56.4746,56.5122,96107.0
2021-05-04 14:30:00,60.13,60.24,60.13,60.23,71480.0,56.5028,56.6062,56.5028,56.5968,71480.0
2021-05-04 14:40:00,60.23,60.37,60.21,60.26,161526.0,56.5968,56.7283,56.578,56.625,161526.0
2021-05-04 14:50:00,60.26,60.32,60.22,60.24,102099.0,56.625,56.6813,56.5874,56.6062,102099.0
2021-05-04 15:00:00,60.23,60.33,60.15,60.26,91599.0,56.5968,56.6907,56.5216,56.625,91599.0
2021-05-04 15:10:00,60.26,60.31,60.2,60.24,94255.0,56.625,56.6719,56.5686,56.6062,94255.0
2021-05-04 15:20:00,60.24,60.31,60.21,60.3,78173.0,56.6062,56.6719,56.578,56.6625,78173.0
2021-05-04 15:30:00,60.29,60.36,60.23,60.3,193151.0,56.6532,56.7189,56.5968,56.6625,193151.0
2021-05-04 15:40:00,60.3,60.55,60.27,60.53,208425.0,56.6625,56.8975,56.6344,56.8787,208425.0
2021-05-04 15:50:00,60.54,60.82,60.54,60.81,388033.0,56.8881,57.1512,56.8881,57.1418,388033.0
2021-05-05 09:30:00,60.77,61.06,60.39,61.04,286751.0,57.1042,57.3767,56.7471,57.3579,286751.0
2021-05-05 09:40:00,61.03,61.32,60.99,61.07,315606.0,57.3485,57.621,57.3109,57.3861,315606.0
2021-05-05 09:50:00,61.08,61.47,61.05,61.42,202322.0,57.3955,57.762,57.3673,57.715,202322.0
2021-05-05 10:00:00,61.42,61.43,60.93,61.07,191721.0,57.715,57.7244,57.2545,57.3861,191721.0
2021-05-05 10:10:00,61.08,61.52,61.03,61.49,128126.0,57.3955,57.809,57.3485,57.7808,128126.0
2021-05-05 10:20:00,61.46,61.7,61.3,61.39,287272.0,57.7526,57.9781,57.6022,57.6868,287272.0
2021-05-05 10:30:00,61.39,61.43,61.17,61.22,106097.0,57.6868,57.7244,57.4801,57.5271,106097.0
2021-05-05 10:40:00,61.23,61.44,61.14,61.42,63054.0,57.5364,57.7338,57.4519,57.715,63054.0
2021-05-05 10:50:00,61.41,61.43,61.24,61.41,33635.0,57.7056,57.7244,57.5458,57.7056,33635.0
2021-05-05 11:00:00,61.4,61.56,61.34,61.54,37402.0,57.6962,57.8465,57.6398,57.8277,37402.0
2021-05-05 11:10:00,61.54,61.58,61.47,61.48,38103.0,57.8277,57.8653,57.762,57.7714,38103.0
2021-05-05 11:20:00,61.48,61.52,61.41,61.51,34957.0,57.7714,57.809,57.7056,57.7996,34957.0
2021-05-05 11:30:00,61.53,61.65,61.51,61.64,39116.0,57.8184,57.9311,57.7996,57.9217,39116.0
2021-05-05 11:40:00,61.62,61.71,61.57,61.64,67314.0,57.9029,57.9875,57.8559,57.9217,67314.0
2021-05-05 11:50:00,61.63,61.67,61.58,61.64,176015.0,57.9123,57.9499,57.8653,57.9217,176015.0
2021-05-05 12:00:00,61.65,61.66,61.49,61.61,65369.0,57.9311,57.9405,57.7808,57.8935,65369.0
2021-05-05 12:10:00,61.61,61.61,61.3,61.31,66694.0,57.8935,57.8935,57.6022,57.6116,66694.0
2021-05-05 12:20:00,61.3,61.37,61.27,61.3,42184.0,57.6022,57.668,57.574,57.6022,42184.0
2021-05-05 12:30:00,61.3,61.42,61.29,61.3,77231.0,57.6022,57.715,57.5928,57.6022,77231.0
2021-05-05 12:40:00,61.31,61.4,61.24,61.37,44021.0,57.6116,57.6962,57.5458,57.668,44021.0
2021-05-05 12:50:00,61.36,61.43,61.31,61.36,61250.0,57.6586,57.7244,57.6116,57.6586,61250.0
2021-05-05 13:00:00,61.35,61.51,61.35,61.5,56968.0,57.6492,57.7996,57.6492,57.7902,56968.0
2021-05-05 13:10:00,61.5,61.7,61.49,61.63,64061.0,57.7902,57.9781,57.7808,57.9123,64061.0
2021-05-05 13:20:00,61.63,61.7,61.6,61.67,41064.0,57.9123,57.9781,57.8841,57.9499,41064.0
2021-05-05 13:30:00,61.67,61.8,61.65,61.78,46222.0,57.9499,58.0721,57.9311,58.0533,46222.0
2021-05-05 13:40:00,61.77,61.79,61.67,61.7,48718.0,58.0439,58.0627,57.9499,57.9781,48718.0
2021-05-05 13:50:00,61.7,61.84,61.7,61.81,51711.0,57.9781,58.1097,57.9781,58.0815,51711.0
2021-05-05 14:00:00,61.82,61.83,61.68,61.68,42420.0,58.0909,58.1003,57.9593,57.9593,42420.0
2021-05-05 14:10:00,61.67,61.84,61.64,61.77,163527.0,57.9499,58.1097,57.9217,58.0439,163527.0
2021-05-05 14:20:00,61.76,61.76,61.63,61.63,91351.0,58.0345,58.0345,57.9123,57.9123,91351.0
2021-05-05 14:30:00,61.63,61.64,61.54,61.62,201910.0,57.9123,57.9217,57.8277,57.9029,201910.0
2021-05-05 14:40:00,61.62,61.73,61.59,61.7,113667.0,57.9029,58.0063,57.8747,57.9781,113667.0
2021-05-05 14:50:00,61.71,61.73,61.58,61.64,86613.0,57.9875,58.0063,57.8653,57.9217,86613.0
2021-05-05 15:00:00,61.63,61.7,61.44,61.44,116526.0,57.9123,57.9781,57.7338,57.7338,116526.0
2021-05-05 15:10:00,61.45,61.48,61.21,61.27,96151.0,57.7432,57.7714,57.5177,57.574,96151.0
2021-05-05 15:20:00,61.26,61.26,61.08,61.18,86355.0,57.5646,57.5646,57.3955,57.4895,86355.0
2021-05-05 15:30:00,61.17,61.17,60.97,61.0,76895.0,57.4801,57.4801,57.2921,57.3203,76895.0
2021-05-05 15:40:00,60.99,61.0,60.83,60.87,152471.0,57.3109,57.3203,57.1606,57.1982,152471.0
2021-05-05 15:50:00,60.89,61.03,60.8,60.84,398805.0,57.217,57.3485,57.1324,57.17,398805.0
2021-05-06 09:30:00,60.97,61.21,60.84,61.2,265957.0,57.2921,57.5177,57.17,57.5083,265957.0
2021-05-06 09:40:00,61.18,61.22,60.58,60.6,109413.0,57.4895,57.5271,56.9257,56.9445,109413.0
2021-05-06 09:50:00,60.59,60.63,60.44,60.44,61522.0,56.9351,56.9726,56.7941,56.7941,61522.0
2021-05-06 10:00:00,60.42,60.5,60.3,60.34,85642.0,56.7753,56.8505,56.6625,56.7001,85642.0
2021-05-06 10:10:00,60.35,60.49,60.24,60.26,72775.0,56.7095,56.8411,56.6062,56.625,72775.0
2021-05-06 10:20:00,60.23,60.42,60.15,60.42,59971.0,56.5968,56.7753,56.5216,56.7753,59971.0
2021-05-06 10:30:00,60.41,60.57,60.37,60.46,95313.0,56.7659,56.9163,56.7283,56.8129,95313.0
2021-05-06 10:40:00,60.45,60.48,60.34,60.35,77420.0,56.8035,56.8317,56.7001,56.7095,77420.0
2021-05-06 10:50:00,60.35,60.39,60.28,60.32,32333.0,56.7095,56.7471,56.6438,56.6813,32333.0
2021-05-06 11:00:00,60.32,60.34,59.94,60.0,165936.0,56.6813,56.7001,56.3243,56.3806,165936.0
2021-05-06 11:10:00,60.0,60.03,59.84,59.95,152518.0,56.3806,56.4088,56.2303,56.3337,152518.0
2021-05-06 11:20:00,59.95,60.07,59.92,60.0,137420.0,56.3337,56.4464,56.3055,56.3806,137420.0
2021-05-06 11:30:00,59.99,60.2,59.96,60.19,114139.0,56.3712,56.5686,56.3431,56.5592,114139.0
2021-05-06 11:40:00,60.18,60.27,60.13,60.25,52293.0,56.5498,56.6344,56.5028,56.6156,52293.0
2021-05-06 11:50:00,60.26,60.37,60.25,60.37,35696.0,56.625,56.7283,56.6156,56.7283,35696.0
2021-05-06 12:00:00,60.38,60.45,60.29,60.38,31645.0,56.7377,56.8035,56.6532,56.7377,31645.0
2021-05-06 12:10:00,60.37,60.43,60.31,60.43,72681.0,56.7283,56.7847,56.6719,56.7847,72681.0
2021-05-06 12:20:00,60.43,60.52,60.4,60.5,38784.0,56.7847,56.8693,56.7565,56.8505,38784.0
2021-05-06 12:30:00,60.5,60.5,60.31,60.41,48841.0,56.8505,56.8505,56.6719,56.7659,48841.0
2021-05-06 12:40:00,60.41,60.49,60.38,60.42,27551.0,56.7659,56.8411,56.7377,56.7753,27551.0
2021-05-06 12:50:00,60.43,60.48,60.37,60.44,31738.0,56.7847,56.8317,56.7283,56.7941,31738.0
2021-05-06 13:00:00,60.44,60.53,60.33,60.46,83653.0,56.7941,56.8787,56.6907,56.8129,83653.0
2021-05-06 13:10:00,60.45,60.48,60.37,60.41,41418.0,56.8035,56.8317,56.7283,56.7659,41418.0
2021-05-06 13:20:00,60.42,60.46,60.36,60.37,26737.0,56.7753,56.8129,56.7189,56.7283,26737.0
2021-05-06 13:30:00,60.38,60.42,60.31,60.38,28277.0,56.7377,56.7753,56.6719,56.7377,28277.0
2021-05-06 13:40:00,60.38,60.4,60.26,60.32,23910.0,56.7377,56.7565,56.625,56.6813,23910.0
2021-05-06 13:50:00,60.32,60.32,60.13,60.19,35827.0,56.6813,56.6813,56.5028,56.5592,35827.0
2021-05-06 14:00:00,60.19,60.19,60.11,60.15,30914.0,56.5592,56.5592,56.484,56.5216,30914.0
2021-05-06 14:10:00,60.15,60.25,59.99,60.1,97241.0,56.5216,56.6156,56.3712,56.4746,97241.0
2021-05-06 14:20:00,60.1,60.14,59.99,60.0,76031.0,56.4746,56.5122,56.3712,56.3806,76031.0
2021-05-06 14:30:00,60.02,60.06,59.97,60.03,52258.0,56.3994,56.437,56.3525,56.4088,52258.0
2021-05-06 14:40:00,60.04,60.17,59.98,60.14,81758.0,56.4182,56.5404,56.3619,56.5122,81758.0
2021-05-06 14:50:00,60.13,60.31,60.09,60.25,70818.0,56.5028,56.6719,56.4652,56.6156,70818.0
2021-05-06 15:00:00,60.24,60.3,60.21,60.25,66471.0,56.6062,56.6625,56.578,56.6156,66471.0
2021-05-06 15:10:00,60.25,60.39,60.24,60.32,72070.0,56.6156,56.7471,56.6062,56.6813,72070.0
2021-05-06 15:20:00,60.31,60.45,60.29,60.4,82915.0,56.6719,56.8035,56.6532,56.7565,82915.0
2021-05-06 15:30:00,60.4,60.51,60.28,60.5,99649.0,56.7565,56.8599,56.6438,56.8505,99649.0
2021-05-06 15:40:00,60.51,60.58,60.46,60.55,161866.0,56.8599,56.9257,56.8129,56.8975,161866.0
2021-05-06 15:50:00,60.55,60.74,60.55,60.71,404648.0,56.8975,57.076,56.8975,57.0478,404648.0
2021-05-07 09:30:00,60.68,61.09,60.45,61.07,194211.0,57.0196,57.4049,56.8035,57.3861,194211.0
2021-05-07 09:40:00,61.09,61.48,61.08,61.4,153987.0,57.4049,57.7714,57.3955,57.6962,153987.0
2021-05-07 09:50:00,61.4,61.46,61.19,61.24,120549.0,57.6962,57.7526,57.4989,57.5458,120549.0
2021-05-07 10:00:00,61.26,61.43,61.24,61.35,85751.0,57.5646,57.7244,57.5458,57.6492,85751.0
2021-05-07 10:10:00,61.35,61.44,61.17,61.22,142883.0,57.6492,57.7338,57.4801,57.5271,142883.0
2021-05-07 10:20:00,61.22,61.24,61.0,61.08,81276.0,57.5271,57.5458,57.3203,57.3955,81276.0
2021-05-07 10:30:00,61.09,61.31,61.09,61.31,79058.0,57.4049,57.6116,57.4049,57.6116,79058.0
2021-05-07 10:40:00,61.3,61.47,61.3,61.42,116856.0,57.6022,57.762,57.6022,57.715,116856.0
2021-05-07 10:50:00,61.43,61.5,61.32,61.42,78292.0,57.7244,57.7902,57.621,57.715,78292.0
2021-05-07 11:00:00,61.42,61.54,61.37,61.52,128729.0,57.715,57.8277,57.668,57.809,128729.0
2021-05-07 11:10:00,61.53,61.56,61.41,61.42,106955.0,57.8184,57.8465,57.7056,57.715,106955.0
2021-05-07 11:20:00,61.42,61.45,61.27,61.38,64175.0,57.715,57.7432,57.574,57.6774,64175.0
2021-05-07 11:30:00,61.38,61.58,61.36,61.51,69045.0,57.6774,57.8653,57.6586,57.7996,69045.0
2021-05-07 11:40:00,61.51,61.57,61.43,61.53,67478.0,57.7996,57.8559,57.7244,57.8184,67478.0
2021-05-07 11:50:00,61.53,61.65,61.51,61.53,87522.0,57.8184,57.9311,57.7996,57.8184,87522.0
2021-05-07 12:00:00,61.52,61.61,61.51,61.54,51639.0,57.809,57.8935,57.7996,57.8277,51639.0
2021-05-07 12:10:00,61.54,61.57,61.46,61.52,36733.0,57.8277,57.8559,57.7526,57.809,36733.0
2021-05-07 12:20:00,61.53,61.7,61.51,61.63,117255.0,57.8184,57.9781,57.7996,57.9123,117255.0
2021-05-07 12:30:00,61.62,61.69,61.58,61.65,43658.0,57.9029,57.9687,57.8653,57.9311,43658.0
2021-05-07 12:40:00,61.67,61.8,61.59,61.76,107351.0,57.9499,58.0721,57.8747,58.0345,107351.0
2021-05-07 12:50:00,61.76,61.93,61.76,61.92,46224.0,58.0345,58.1942,58.0345,58.1848,46224.0
2021-05-07 13:00:00,61.91,62.02,61.9,61.93,84271.0,58.1754,58.2788,58.166,58.1942,84271.0
2021-05-07 13:10:00,61.94,62.05,61.89,61.92,109907.0,58.2036,58.307,58.1566,58.1848,109907.0
2021-05-07 13:20:00,61.91,62.14,61.9,62.01,105690.0,58.1754,58.3916,58.166,58.2694,105690.0
2021-05-07 13:30:00,62.02,62.02,61.93,61.97,42177.0,58.2788,58.2788,58.1942,58.2318,42177.0
2021-05-07 13:40:00,61.97,62.15,61.93,61.96,106065.0,58.2318,58.401,58.1942,58.2224,106065.0
2021-05-07 13:50:00,61.97,62.0,61.91,61.95,33096.0,58.2318,58.26,58.1754,58.213,33096.0
2021-05-07 14:00:00,61.95,61.98,61.83,61.94,52455.0,58.213,58.2412,58.1003,58.2036,52455.0
2021-05-07 14:10:00,61.95,61.98,61.89,61.9,36487.0,58.213,58.2412,58.1566,58.166,36487.0
2021-05-07 14:20:00,61.9,61.94,61.83,61.92,36802.0,58.166,58.2036,58.1003,58.1848,36802.0
2021-05-07 14:30:00,61.92,61.96,61.8,61.85,52035.0,58.1848,58.2224,58.0721,58.119,52035.0
2021-05-07 14:40:00,61.84,61.86,61.75,61.79,46471.0,58.1097,58.1284,58.0251,58.0627,46471.0
2021-05-07 14:50:00,61.77,61.88,61.77,61.82,48675.0,58.0439,58.1472,58.0439,58.0909,48675.0
2021-05-07 15:00:00,61.82,61.9,61.78,61.89,64173.0,58.0909,58.166,58.0533,58.1566,64173.0
2021-05-07 15:10:00,61.88,61.89,61.8,61.8,209734.0,58.1472,58.1566,58.0721,58.0721,209734.0
2021-05-07 15:20:00,61.8,61.82,61.65,61.7,135862.0,58.0721,58.0909,57.9311,57.9781,135862.0
2021-05-07 15:30:00,61.7,61.76,61.57,61.59,130287.0,57.9781,58.0345,57.8559,57.8747,130287.0
2021-05-07 15:40:00,61.59,61.66,61.57,61.66,194123.0,57.8747,57.9405,57.8559,57.9405,194123.0
2021-05-07 15:50:00,61.66,61.75,61.63,61.66,271639.0,57.9405,58.0251,57.9123,57.9405,271639.0
2021-05-10 09:30:00,61.85,62.34,61.82,62.05,233485.0,58.119,58.5795,58.0909,58.307,233485.0
2021-05-10 09:40:00,62.04,62.05,61.71,61.9,99733.0,58.2976,58.307,57.9875,58.166,99733.0
2021-05-10 09:50:00,61.95,62.0,61.81,61.95,92359.0,58.213,58.26,58.0815,58.213,92359.0
2021-05-10 10:00:00,61.93,62.02,61.8,61.93,73874.0,58.1942,58.2788,58.0721,58.1942,73874.0
2021-05-10 10:10:00,61.91,62.25,61.91,62.23,92510.0,58.1754,58.4949,58.1754,58.4761,92510.0
2021-05-10 10:20:00,62.24,62.34,62.16,62.2,94853.0,58.4855,58.5795,58.4103,58.4479,94853.0
2021-05-10 10:30:00,62.18,62.24,62.06,62.17,74931.0,58.4291,58.4855,58.3164,58.4197,74931.0
2021-05-10 10:40:00,62.16,62.16,61.79,61.81,86931.0,58.4103,58.4103,58.0627,58.0815,86931.0
2021-05-10 10:50:00,61.82,62.05,61.79,62.01,74800.0,58.0909,58.307,58.0627,58.2694,74800.0
2021-05-10 11:00:00,62.03,62.1,61.95,62.02,120123.0,58.2882,58.354,58.213,58.2788,120123.0
2021-05-10 11:10:00,62.02,62.02,61.81,61.9,80661.0,58.2788,58.2788,58.0815,58.166,80661.0
2021-05-10 11:20:00,61.9,62.0,61.89,61.94,37874.0,58.166,58.26,58.1566,58.2036,37874.0
2021-05-10 11:30:00,61.95,62.1,61.95,62.05,73871.0,58.213,58.354,58.213,58.307,73871.0
2021-05-10 11:40:00,62.05,62.1,61.98,62.0,60277.0,58.307,58.354,58.2412,58.26,60277.0
2021-05-10 11:50:00,62.01,62.11,61.97,62.06,46892.0,58.2694,58.3634,58.2318,58.3164,46892.0
2021-05-10 12:00:00,62.06,62.15,62.05,62.12,27043.0,58.3164,58.401,58.307,58.3728,27043.0
2021-05-10 12:10:00,62.12,62.17,62.09,62.1,33914.0,58.3728,58.4197,58.3446,58.354,33914.0
2021-05-10 12:20:00,62.1,62.19,62.03,62.03,36678.0,58.354,58.4385,58.2882,58.2882,36678.0
2021-05-10 12:30:00,62.03,62.07,61.95,62.06,34521.0,58.2882,58.3258,58.213,58.3164,34521.0
2021-05-10 12:40:00,62.07,62.08,61.97,62.01,29454.0,58.3258,58.3352,58.2318,58.2694,29454.0
2021-05-10 12:50:00,62.02,62.12,62.02,62.03,51525.0,58.2788,58.3728,58.2788,58.2882,51525.0
2021-05-10 13:00:00,62.04,62.05,61.95,62.01,31126.0,58.2976,58.307,58.213,58.2694,31126.0
2021-05-10 13:10:00,62.02,62.04,61.97,62.01,36994.0,58.2788,58.2976,58.2318,58.2694,36994.0
2021-05-10 13:20:00,62.02,62.09,61.99,62.03,77089.0,58.2788,58.3446,58.2506,58.2882,77089.0
2021-05-10 13:30:00,62.02,62.12,62.0,62.03,44486.0,58.2788,58.3728,58.26,58.2882,44486.0
2021-05-10 13:40:00,62.02,62.02,61.94,61.99,40860.0,58.2788,58.2788,58.2036,58.2506,40860.0
2021-05-10 13:50:00,62.02,62.04,61.93,61.98,21417.0,58.2788,58.2976,58.1942,58.2412,21417.0
2021-05-10 14:00:00,61.97,62.04,61.94,62.02,40758.0,58.2318,58.2976,58.2036,58.2788,40758.0
2021-05-10 14:10:00,62.03,62.06,61.78,61.87,60000.0,58.2882,58.3164,58.0533,58.1378,60000.0
2021-05-10 14:20:00,61.88,61.9,61.7,61.75,80713.0,58.1472,58.166,57.9781,58.0251,80713.0
2021-05-10 14:30:00,61.73,61.75,61.61,61.66,62168.0,58.0063,58.0251,57.8935,57.9405,62168.0
2021-05-10 14:40:00,61.66,61.68,61.5,61.53,41187.0,57.9405,57.9593,57.7902,57.8184,41187.0
2021-05-10 14:50:00,61.53,61.54,61.42,61.52,71655.0,57.8184,57.8277,57.715,57.809,71655.0
2021-05-10 15:00:00,61.51,61.59,61.47,61.55,43932.0,57.7996,57.8747,57.762,57.8371,43932.0
2021-05-10 15:10:00,61.56,61.66,61.55,61.57,63225.0,57.8465,57.9405,57.8371,57.8559,63225.0
2021-05-10 15:20:00,61.56,61.65,61.5,61.62,86051.0,57.8465,57.9311,57.7902,57.9029,86051.0
2021-05-10 15:30:00,61.61,61.69,61.51,61.56,157379.0,57.8935,57.9687,57.7996,57.8465,157379.0
2021-05-10 15:40:00,61.55,61.59,61.45,61.48,159095.0,57.8371,57.8747,57.7432,57.7714,159095.0
2021-05-10 15:50:00,61.48,61.55,61.33,61.34,379763.0,57.7714,57.8371,57.6304,57.6398,379763.0
2021-05-11 09:30:00,60.1,60.72,59.88,60.29,341689.0,56.4746,57.0572,56.2679,56.6532,341689.0
2021-05-11 09:40:00,60.3,60.45,60.05,60.11,142505.0,56.6625,56.8035,56.4276,56.484,142505.0
2021-05-11 09:50:00,60.11,60.63,60.11,60.62,147334.0,56.484,56.9726,56.484,56.9632,147334.0
2021-05-11 10:00:00,60.62,60.71,60.05,60.08,133859.0,56.9632,57.0478,56.4276,56.4558,133859.0
2021-05-11 10:10:00,60.08,60.1,59.59,59.61,218779.0,56.4558,56.4746,55.9954,56.0142,218779.0
2021-05-11 10:20:00,59.61,59.8,59.22,59.25,240445.0,56.0142,56.1927,55.6477,55.6759,240445.0
2021-05-11 10:30:00,59.25,59.26,58.83,58.98,214022.0,55.6759,55.6853,55.2812,55.4222,214022.0
2021-05-11 10:40:00,58.97,59.17,58.79,59.13,196237.0,55.4128,55.6007,55.2436,55.5631,196237.0
2021-05-11 10:50:00,59.14,59.37,59.09,59.23,107444.0,55.5725,55.7886,55.5255,55.6571,107444.0
2021-05-11 11:00:00,59.24,59.37,59.11,59.23,124457.0,55.6665,55.7886,55.5443,55.6571,124457.0
2021-05-11 11:10:00,59.2,59.57,59.15,59.57,98399.0,55.6289,55.9766,55.5819,55.9766,98399.0
2021-05-11 11:20:00,59.58,59.68,59.5,59.67,70294.0,55.986,56.0799,55.9108,56.0706,70294.0
2021-05-11 11:30:00,59.67,59.83,59.55,59.7,113673.0,56.0706,56.2209,55.9578,56.0987,113673.0
2021-05-11 11:40:00,59.7,59.74,59.43,59.74,140555.0,56.0987,56.1363,55.845,56.1363,140555.0
2021-05-11 11:50:00,59.72,59.77,59.63,59.66,57596.0,56.1175,56.1645,56.033,56.0612,57596.0
2021-05-11 12:00:00,59.67,59.74,59.52,59.54,90486.0,56.0706,56.1363,55.9296,55.9484,90486.0
2021-05-11 12:10:00,59.54,59.76,59.54,59.66,51510.0,55.9484,56.1551,55.9484,56.0612,51510.0
2021-05-11 12:20:00,59.67,59.72,59.57,59.6,52284.0,56.0706,56.1175,55.9766,56.0048,52284.0
2021-05-11 12:30:00,59.59,59.73,59.54,59.67,56609.0,55.9954,56.1269,55.9484,56.0706,56609.0
2021-05-11 12:40:00,59.67,59.68,59.46,59.51,43315.0,56.0706,56.0799,55.8732,55.9202,43315.0
2021-05-11 12:50:00,59.52,59.52,59.39,59.48,53014.0,55.9296,55.9296,55.8074,55.892,53014.0
2021-05-11 13:00:00,59.47,59.6,59.37,59.54,45618.0,55.8826,56.0048,55.7886,55.9484,45618.0
2021-05-11 13:10:00,59.53,59.58,59.43,59.57,61378.0,55.939,55.986,55.845,55.9766,61378.0
2021-05-11 13:20:00,59.57,59.82,59.55,59.8,78484.0,55.9766,56.2115,55.9578,56.1927,78484.0
2021-05-11 13:30:00,59.82,59.88,59.74,59.88,55731.0,56.2115,56.2679,56.1363,56.2679,55731.0
2021-05-11 13:40:00,59.88,59.93,59.81,59.84,49106.0,56.2679,56.3149,56.2021,56.2303,49106.0
2021-05-11 13:50:00,59.84,59.85,59.66,59.8,76342.0,56.2303,56.2397,56.0612,56.1927,76342.0
2021-05-11 14:00:00,59.81,59.89,59.69,59.71,65351.0,56.2021,56.2773,56.0893,56.1081,65351.0
2021-05-11 14:10:00,59.71,59.75,59.52,59.63,61246.0,56.1081,56.1457,55.9296,56.033,61246.0
2021-05-11 14:20:00,59.63,59.78,59.59,59.75,62433.0,56.033,56.1739,55.9954,56.1457,62433.0
2021-05-11 14:30:00,59.73,59.74,59.52,59.55,89778.0,56.1269,56.1363,55.9296,55.9578,89778.0
2021-05-11 14:40:00,59.55,59.69,59.46,59.69,195830.0,55.9578,56.0893,55.8732,56.0893,195830.0
2021-05-11 14:50:00,59.7,59.76,59.6,59.72,65739.0,56.0987,56.1551,56.0048,56.1175,65739.0
2021-05-11 15:00:00,59.71,59.76,59.55,59.56,110288.0,56.1081,56.1551,55.9578,55.9672,110288.0
2021-05-11 15:10:00,59.55,59.72,59.47,59.72,105899.0,55.9578,56.1175,55.8826,56.1175,105899.0
2021-05-11 15:20:00,59.72,59.82,59.65,59.72,104822.0,56.1175,56.2115,56.0518,56.1175,104822.0
2021-05-11 15:30:00,59.73,59.74,59.4,59.48,212067.0,56.1269,56.1363,55.8168,55.892,212067.0
2021-05-11 15:40:00,59.48,59.8,59.46,59.8,245890.0,55.892,56.1927,55.8732,56.1927,245890.0
2021-05-11 15:50:00,59.79,59.83,59.7,59.78,392342.0,56.1833,56.2209,56.0987,56.1739,392342.0
2021-05-12 09:30:00,59.47,60.38,59.47,59.95,318263.0,55.8826,56.7377,55.8826,56.3337,318263.0
2021-05-12 09:40:00,59.98,60.02,59.51,59.54,118403.0,56.3619,56.3994,55.9202,55.9484,118403.0
2021-05-12 09:50:00,59.57,59.73,59.39,59.59,102157.0,55.9766,56.1269,55.8074,55.9954,102157.0
2021-05-12 10:00:00,59.62,59.94,59.43,59.73,141123.0,56.0236,56.3243,55.845,56.1269,141123.0
2021-05-12 10:10:00,59.78,59.85,59.45,59.65,76106.0,56.1739,56.2397,55.8638,56.0518,76106.0
2021-05-12 10:20:00,59.64,59.77,59.47,59.48,104323.0,56.0424,56.1645,55.8826,55.892,104323.0
2021-05-12 10:30:00,59.48,59.64,59.39,59.55,77311.0,55.892,56.0424,55.8074,55.9578,77311.0
2021-05-12 10:40:00,59.54,59.58,59.29,59.34,138276.0,55.9484,55.986,55.7135,55.7605,138276.0
2021-05-12 10:50:00,59.31,59.42,59.17,59.4,121742.0,55.7323,55.8356,55.6007,55.8168,121742.0
2021-05-12 11:00:00,59.39,59.47,59.23,59.36,63769.0,55.8074,55.8826,55.6571,55.7793,63769.0
2021-05-12 11:10:00,59.35,59.38,59.25,59.27,79578.0,55.7699,55.798,55.6759,55.6947,79578.0
2021-05-12 11:20:00,59.28,59.29,59.15,59.25,54888.0,55.7041,55.7135,55.5819,55.6759,54888.0
2021-05-12 11:30:00,59.25,59.25,59.0,59.03,75913.0,55.6759,55.6759,55.441,55.4692,75913.0
2021-05-12 11:40:00,59.03,59.1,58.93,59.03,120685.0,55.4692,55.5349,55.3752,55.4692,120685.0
2021-05-12 11:50:00,59.02,59.02,58.68,58.7,108252.0,55.4598,55.4598,55.1403,55.1591,108252.0
2021-05-12 12:00:00,58.7,58.76,58.61,58.66,71024.0,55.1591,55.2154,55.0745,55.1215,71024.0
2021-05-12 12:10:00,58.65,58.65,58.38,58.46,135544.0,55.1121,55.1121,54.8584,54.9335,135544.0
2021-05-12 12:20:00,58.46,58.63,58.39,58.62,126881.0,54.9335,55.0933,54.8678,55.0839,126881.0
2021-05-12 12:30:00,58.61,58.71,58.49,58.55,94340.0,55.0745,55.1685,54.9617,55.0181,94340.0
2021-05-12 12:40:00,58.55,58.58,58.35,58.52,125437.0,55.0181,55.0463,54.8302,54.9899,125437.0
2021-05-12 12:50:00,58.52,58.63,58.44,58.6,103949.0,54.9899,55.0933,54.9147,55.0651,103949.0
2021-05-12 13:00:00,58.59,58.75,58.55,58.62,80717.0,55.0557,55.206,55.0181,55.0839,80717.0
2021-05-12 13:10:00,58.63,58.85,58.61,58.81,86883.0,55.0933,55.3,55.0745,55.2624,86883.0
2021-05-12 13:20:00,58.8,58.83,58.7,58.79,86580.0,55.253,55.2812,55.1591,55.2436,86580.0
2021-05-12 13:30:00,58.78,58.97,58.73,58.93,66866.0,55.2342,55.4128,55.1873,55.3752,66866.0
2021-05-12 13:40:00,58.93,58.99,58.85,58.88,58886.0,55.3752,55.4316,55.3,55.3282,58886.0
2021-05-12 13:50:00,58.88,58.99,58.82,58.91,58924.0,55.3282,55.4316,55.2718,55.3564,58924.0
2021-05-12 14:00:00,58.9,59.03,58.88,58.96,55710.0,55.347,55.4692,55.3282,55.4034,55710.0
2021-05-12 14:10:00,58.96,58.97,58.79,58.88,48956.0,55.4034,55.4128,55.2436,55.3282,48956.0
2021-05-12 14:20:00,58.89,58.93,58.74,58.75,48098.0,55.3376,55.3752,55.1967,55.206,48098.0
2021-05-12 14:30:00,58.74,58.82,58.64,58.76,80432.0,55.1967,55.2718,55.1027,55.2154,80432.0
2021-05-12 14:40:00,58.76,58.89,58.71,58.86,40568.0,55.2154,55.3376,55.1685,55.3094,40568.0
2021-05-12 14:50:00,58.85,58.95,58.74,58.74,108472.0,55.3,55.394,55.1967,55.1967,108472.0
2021-05-12 15:00:00,58.73,58.74,58.6,58.67,113477.0,55.1873,55.1967,55.0651,55.1309,113477.0
2021-05-12 15:10:00,58.66,58.69,58.35,58.36,183269.0,55.1215,55.1497,54.8302,54.8396,183269.0
2021-05-12 15:20:00,58.36,58.41,58.13,58.21,173851.0,54.8396,54.8866,54.6234,54.6986,173851.0
2021-05-12 15:30:00,58.22,58.29,58.14,58.2,175179.0,54.708,54.7738,54.6328,54.6892,175179.0
2021-05-12 15:40:00,58.21,58.3,58.1,58.17,194141.0,54.6986,54.7832,54.5953,54.661,194141.0
2021-05-12 15:50:00,58.17,58.26,58.08,58.21,247353.0,54.661,54.7456,54.5765,54.6986,247353.0
2021-05-13 09:30:00,58.97,59.69,58.64,59.47,340023.0,55.4128,56.0893,55.1027,55.8826,340023.0
2021-05-13 09:40:00,59.48,59.88,59.46,59.53,346939.0,55.892,56.2679,55.8732,55.939,346939.0
2021-05-13 09:50:00,59.52,60.23,59.52,60.18,198022.0,55.9296,56.5968,55.9296,56.5498,198022.0
2021-05-13 10:00:00,60.18,60.4,60.18,60.22,194643.0,56.5498,56.7565,56.5498,56.5874,194643.0
2021-05-13 10:10:00,60.2,60.3,60.03,60.03,129579.0,56.5686,56.6625,56.4088,56.4088,129579.0
2021-05-13 10:20:00,60.03,60.2,59.93,60.15,132551.0,56.4088,56.5686,56.3149,56.5216,132551.0
2021-05-13 10:30:00,60.16,60.21,59.94,60.05,124823.0,56.531,56.578,56.3243,56.4276,124823.0
2021-05-13 10:40:00,60.04,60.08,59.84,59.86,72697.0,56.4182,56.4558,56.2303,56.2491,72697.0
2021-05-13 10:50:00,59.89,60.0,59.79,59.89,89618.0,56.2773,56.3806,56.1833,56.2773,89618.0
2021-05-13 11:00:00,59.89,59.93,59.45,59.47,164483.0,56.2773,56.3149,55.8638,55.8826,164483.0
2021-05-13 11:10:00,59.46,59.61,59.36,59.59,119820.0,55.8732,56.0142,55.7793,55.9954,119820.0
2021-05-13 11:20:00,59.58,59.6,59.31,59.34,57644.0,55.986,56.0048,55.7323,55.7605,57644.0
2021-05-13 11:30:00,59.34,59.52,59.29,59.5,59542.0,55.7605,55.9296,55.7135,55.9108,59542.0
2021-05-13 11:40:00,59.48,59.48,59.19,59.29,59496.0,55.892,55.892,55.6195,55.7135,59496.0
2021-05-13 11:50:00,59.27,59.33,59.06,59.08,89789.0,55.6947,55.7511,55.4973,55.5161,89789.0
2021-05-13 12:00:00,59.1,59.3,59.04,59.3,53644.0,55.5349,55.7229,55.4786,55.7229,53644.0
2021-05-13 12:10:00,59.3,59.45,59.23,59.23,62647.0,55.7229,55.8638,55.6571,55.6571,62647.0
2021-05-13 12:20:00,59.23,59.37,59.12,59.35,72732.0,55.6571,55.7886,55.5537,55.7699,72732.0
2021-05-13 12:30:00,59.36,59.49,59.24,59.25,65381.0,55.7793,55.9014,55.6665,55.6759,65381.0
2021-05-13 12:40:00,59.25,59.36,59.13,59.36,156818.0,55.6759,55.7793,55.5631,55.7793,156818.0
2021-05-13 12:50:00,59.37,59.41,59.05,59.19,59742.0,55.7886,55.8262,55.488,55.6195,59742.0
2021-05-13 13:00:00,59.19,59.4,59.11,59.37,107314.0,55.6195,55.8168,55.5443,55.7886,107314.0
2021-05-13 13:10:00,59.36,59.55,59.35,59.42,55634.0,55.7793,55.9578,55.7699,55.8356,55634.0
2021-05-13 13:20:00,59.44,59.45,59.06,59.23,49954.0,55.8544,55.8638,55.4973,55.6571,49954.0
2021-05-13 13:30:00,59.22,59.28,58.95,59.05,65897.0,55.6477,55.7041,55.394,55.488,65897.0
2021-05-13 13:40:00,59.06,59.1,58.85,58.89,74788.0,55.4973,55.5349,55.3,55.3376,74788.0
2021-05-13 13:50:00,58.93,59.15,58.9,59.03,92770.0,55.3752,55.5819,55.347,55.4692,92770.0
2021-05-13 14:00:00,59.03,59.5,59.03,59.36,64803.0,55.4692,55.9108,55.4692,55.7793,64803.0
2021-05-13 14:10:00,59.36,59.42,59.24,59.24,43918.0,55.7793,55.8356,55.6665,55.6665,43918.0
2021-05-13 14:20:00,59.25,59.69,59.24,59.69,62134.0,55.6759,56.0893,55.6665,56.0893,62134.0
2021-05-13 14:30:00,59.69,59.94,59.64,59.85,99745.0,56.0893,56.3243,56.0424,56.2397,99745.0
2021-05-13 14:40:00,59.83,59.94,59.77,59.89,86896.0,56.2209,56.3243,56.1645,56.2773,86896.0
2021-05-13 14:50:00,59.89,59.91,59.76,59.8,46646.0,56.2773,56.2961,56.1551,56.1927,46646.0
2021-05-13 15:00:00,59.8,60.06,59.78,60.04,102725.0,56.1927,56.437,56.1739,56.4182,102725.0
2021-05-13 15:10:00,60.05,60.07,59.89,59.9,58274.0,56.4276,56.4464,56.2773,56.2867,58274.0
2021-05-13 15:20:00,59.9,60.06,59.81,60.04,100662.0,56.2867,56.437,56.2021,56.4182,100662.0
2021-05-13 15:30:00,60.04,60.2,60.03,60.19,123295.0,56.4182,56.5686,56.4088,56.5592,123295.0
2021-05-13 15:40:00,60.19,60.24,60.1,60.13,127840.0,56.5592,56.6062,56.4746,56.5028,127840.0
2021-05-13 15:50:00,60.14,60.16,59.92,59.93,271295.0,56.5122,56.531,56.3055,56.3149,271295.0
2021-05-14 09:30:00,60.71,60.93,60.45,60.8,261926.0,57.0478,57.2545,56.8035,57.1324,261926.0
2021-05-14 09:40:00,60.8,61.5,60.75,61.3,506356.0,57.1324,57.7902,57.0854,57.6022,506356.0
2021-05-14 09:50:00,61.32,61.56,61.25,61.45,614073.0,57.621,57.8465,57.5552,57.7432,614073.0
2021-05-14 10:00:00,61.46,61.51,61.19,61.42,125863.0,57.7526,57.7996,57.4989,57.715,125863.0
2021-05-14 10:10:00,61.43,61.65,61.29,61.31,302706.0,57.7244,57.9311,57.5928,57.6116,302706.0
2021-05-14 10:20:00,61.3,61.83,61.3,61.71,238907.0,57.6022,58.1003,57.6022,57.9875,238907.0
2021-05-14 10:30:00,61.71,61.88,61.38,61.53,129680.0,57.9875,58.1472,57.6774,57.8184,129680.0
2021-05-14 10:40:00,61.57,61.73,61.43,61.72,141845.0,57.8559,58.0063,57.7244,57.9969,141845.0
2021-05-14 10:50:00,61.71,61.87,61.67,61.86,114929.0,57.9875,58.1378,57.9499,58.1284,114929.0
2021-05-14 11:00:00,61.86,61.88,61.63,61.7,117832.0,58.1284,58.1472,57.9123,57.9781,117832.0
2021-05-14 11:10:00,61.69,61.92,61.69,61.89,261635.0,57.9687,58.1848,57.9687,58.1566,261635.0
2021-05-14 11:20:00,61.9,61.9,61.76,61.76,126821.0,58.166,58.166,58.0345,58.0345,126821.0
2021-05-14 11:30:00,61.77,61.82,61.68,61.73,51679.0,58.0439,58.0909,57.9593,58.0063,51679.0
2021-05-14 11:40:00,61.74,62.08,61.69,62.05,457768.0,58.0157,58.3352,57.9687,58.307,457768.0
2021-05-14 11:50:00,62.04,62.24,61.94,62.21,586618.0,58.2976,58.4855,58.2036,58.4573,586618.0
2021-05-14 12:00:00,62.2,62.33,62.09,62.09,157192.0,58.4479,58.5701,58.3446,58.3446,157192.0
2021-05-14 12:10:00,62.11,62.16,62.02,62.03,86787.0,58.3634,58.4103,58.2788,58.2882,86787.0
2021-05-14 12:20:00,62.04,62.09,61.95,62.04,108095.0,58.2976,58.3446,58.213,58.2976,108095.0
2021-05-14 12:30:00,62.04,62.16,61.95,62.14,167351.0,58.2976,58.4103,58.213,58.3916,167351.0
2021-05-14 12:40:00,62.16,62.19,62.06,62.09,44086.0,58.4103,58.4385,58.3164,58.3446,44086.0
2021-05-14 12:50:00,62.09,62.19,62.02,62.19,37066.0,58.3446,58.4385,58.2788,58.4385,37066.0
2021-05-14 13:00:00,62.18,62.2,62.08,62.15,30495.0,58.4291,58.4479,58.3352,58.401,30495.0
2021-05-14 13:10:00,62.15,62.27,62.12,62.22,87902.0,58.401,58.5137,58.3728,58.4667,87902.0
2021-05-14 13:20:00,62.22,62.36,62.21,62.35,64657.0,58.4667,58.5983,58.4573,58.5889,64657.0
2021-05-14 13:30:00,62.34,62.35,62.22,62.29,43941.0,58.5795,58.5889,58.4667,58.5325,43941.0
2021-05-14 13:40:00,62.26,62.34,62.21,62.33,67403.0,58.5043,58.5795,58.4573,58.5701,67403.0
2021-05-14 13:50:00,62.34,62.39,62.31,62.31,43973.0,58.5795,58.6265,58.5513,58.5513,43973.0
2021-05-14 14:00:00,62.31,62.42,62.24,62.38,60827.0,58.5513,58.6547,58.4855,58.6171,60827.0
2021-05-14 14:10:00,62.38,62.55,62.38,62.55,121492.0,58.6171,58.7768,58.6171,58.7768,121492.0
2021-05-14 14:20:00,62.55,62.57,62.41,62.5,80772.0,58.7768,58.7956,58.6453,58.7298,80772.0
2021-05-14 14:30:00,62.51,62.58,62.43,62.43,67523.0,58.7392,58.805,58.6641,58.6641,67523.0
2021-05-14 14:40:00,62.44,62.49,62.38,62.43,93353.0,58.6735,58.7204,58.6171,58.6641,93353.0
2021-05-14 14:50:00,62.43,62.55,62.42,62.46,48736.0,58.6641,58.7768,58.6547,58.6923,48736.0
2021-05-14 15:00:00,62.46,62.46,62.23,62.32,60442.0,58.6923,58.6923,58.4761,58.5607,60442.0
2021-05-14 15:10:00,62.32,62.43,62.26,62.39,69261.0,58.5607,58.6641,58.5043,58.6265,69261.0
2021-05-14 15:20:00,62.39,62.44,62.23,62.32,68901.0,58.6265,58.6735,58.4761,58.5607,68901.0
2021-05-14 15:30:00,62.32,62.37,62.21,62.28,102215.0,58.5607,58.6077,58.4573,58.5231,102215.0
2021-05-14 15:40:00,62.28,62.31,62.11,62.23,196188.0,58.5231,58.5513,58.3634,58.4761,196188.0
2021-05-14 15:50:00,62.23,62.43,62.21,62.29,367719.0,58.4761,58.6641,58.4573,58.5325,367719.0
2021-05-17 09:30:00,62.25,62.44,61.7,61.82,452829.0,58.4949,58.6735,57.9781,58.0909,452829.0
2021-05-17 09:40:00,61.83,62.1,61.58,61.58,293149.0,58.1003,58.354,57.8653,57.8653,293149.0
2021-05-17 09:50:00,61.59,61.59,61.26,61.35,110905.0,57.8747,57.8747,57.5646,57.6492,110905.0
2021-05-17 10:00:00,61.32,61.66,61.12,61.59,156893.0,57.621,57.9405,57.4331,57.8747,156893.0
2021-05-17 10:10:00,61.56,61.88,61.48,61.84,114602.0,57.8465,58.1472,57.7714,58.1097,114602.0
2021-05-17 10:20:00,61.84,61.87,61.38,61.39,94494.0,58.1097,58.1378,57.6774,57.6868,94494.0
2021-05-17 10:30:00,61.41,61.95,61.29,61.92,85177.0,57.7056,58.213,57.5928,58.1848,85177.0
2021-05-17 10:40:00,61.93,62.1,61.87,62.08,158667.0,58.1942,58.354,58.1378,58.3352,158667.0
2021-05-17 10:50:00,62.1,62.13,61.83,61.93,74570.0,58.354,58.3822,58.1003,58.1942,74570.0
2021-05-17 11:00:00,61.9,61.97,61.73,61.82,60518.0,58.166,58.2318,58.0063,58.0909,60518.0
2021-05-17 11:10:00,61.79,62.07,61.73,61.97,44751.0,58.0627,58.3258,58.0063,58.2318,44751.0
2021-05-17 11:20:00,61.99,62.06,61.93,61.94,71413.0,58.2506,58.3164,58.1942,58.2036,71413.0
2021-05-17 11:30:00,61.94,62.0,61.77,61.81,57198.0,58.2036,58.26,58.0439,58.0815,57198.0
2021-05-17 11:40:00,61.8,61.87,61.75,61.8,72939.0,58.0721,58.1378,58.0251,58.0721,72939.0
2021-05-17 11:50:00,61.81,61.83,61.63,61.67,112984.0,58.0815,58.1003,57.9123,57.9499,112984.0
2021-05-17 12:00:00,61.66,61.73,61.58,61.72,84820.0,57.9405,58.0063,57.8653,57.9969,84820.0
2021-05-17 12:10:00,61.71,61.86,61.58,61.78,205232.0,57.9875,58.1284,57.8653,58.0533,205232.0
2021-05-17 12:20:00,61.78,61.96,61.77,61.95,71627.0,58.0533,58.2224,58.0439,58.213,71627.0
2021-05-17 12:30:00,61.95,61.95,61.86,61.9,43576.0,58.213,58.213,58.1284,58.166,43576.0
2021-05-17 12:40:00,61.9,61.95,61.83,61.84,84285.0,58.166,58.213,58.1003,58.1097,84285.0
2021-05-17 12:50:00,61.84,61.88,61.74,61.79,53594.0,58.1097,58.1472,58.0157,58.0627,53594.0
2021-05-17 13:00:00,61.78,61.84,61.7,61.73,159913.0,58.0533,58.1097,57.9781,58.0063,159913.0
2021-05-17 13:10:00,61.73,61.79,61.65,61.67,72137.0,58.0063,58.0627,57.9311,57.9499,72137.0
2021-05-17 13:20:00,61.68,61.72,61.62,61.68,33106.0,57.9593,57.9969,57.9029,57.9593,33106.0
2021-05-17 13:30:00,61.67,61.77,61.6,61.74,64873.0,57.9499,58.0439,57.8841,58.0157,64873.0
2021-05-17 13:40:00,61.75,61.75,61.59,61.68,39340.0,58.0251,58.0251,57.8747,57.9593,39340.0
2021-05-17 13:50:00,61.68,61.68,61.48,61.52,199493.0,57.9593,57.9593,57.7714,57.809,199493.0
2021-05-17 14:00:00,61.51,61.65,61.42,61.61,86266.0,57.7996,57.9311,57.715,57.8935,86266.0
2021-05-17 14:10:00,61.62,61.65,61.54,61.61,37918.0,57.9029,57.9311,57.8277,57.8935,37918.0
2021-05-17 14:20:00,61.61,61.65,61.53,61.65,61602.0,57.8935,57.9311,57.8184,57.9311,61602.0
2021-05-17 14:30:00,61.65,61.76,61.63,61.65,56019.0,57.9311,58.0345,57.9123,57.9311,56019.0
2021-05-17 14:40:00,61.65,61.86,61.62,61.85,41604.0,57.9311,58.1284,57.9029,58.119,41604.0
2021-05-17 14:50:00,61.86,62.08,61.85,62.08,135993.0,58.1284,58.3352,58.119,58.3352,135993.0
2021-05-17 15:00:00,62.09,62.23,62.07,62.18,138743.0,58.3446,58.4761,58.3258,58.4291,138743.0
2021-05-17 15:10:00,62.18,62.18,62.04,62.13,79302.0,58.4291,58.4291,58.2976,58.3822,79302.0
2021-05-17 15:20:00,62.13,62.24,62.08,62.11,129215.0,58.3822,58.4855,58.3352,58.3634,129215.0
2021-05-17 15:30:00,62.12,62.22,62.08,62.14,96490.0,58.3728,58.4667,58.3352,58.3916,96490.0
2021-05-17 15:40:00,62.15,62.26,62.04,62.23,132286.0,58.401,58.5043,58.2976,58.4761,132286.0
2021-05-17 15:50:00,62.25,62.27,62.08,62.1,323274.0,58.4949,58.5137,58.3352,58.354,323274.0
2021-05-18 09:30:00,62.39,62.53,61.83,62.53,318289.0,58.6265,58.758,58.1003,58.758,318289.0
2021-05-18 09:40:00,62.53,63.47,62.49,63.4,484741.0,58.758,59.6413,58.7204,59.5755,484741.0
2021-05-18 09:50:00,63.4,63.57,63.34,63.49,340026.0,59.5755,59.7353,59.5192,59.6601,340026.0
2021-05-18 10:00:00,63.49,63.68,63.31,63.61,335843.0,59.6601,59.8387,59.491,59.7729,335843.0
2021-05-18 10:10:00,63.59,63.63,63.14,63.2,146125.0,59.7541,59.7917,59.3312,59.3876,146125.0
2021-05-18 10:20:00,63.2,63.35,63.1,63.2,103664.0,59.3876,59.5286,59.2936,59.3876,103664.0
2021-05-18 10:30:00,63.2,63.24,63.01,63.02,102937.0,59.3876,59.4252,59.2091,59.2185,102937.0
2021-05-18 10:40:00,63.02,63.09,62.77,63.01,86536.0,59.2185,59.2842,58.9836,59.2091,86536.0
2021-05-18 10:50:00,63.01,63.11,62.89,63.03,102109.0,59.2091,59.303,59.0963,59.2279,102109.0
2021-05-18 11:00:00,63.02,63.03,62.76,62.83,105933.0,59.2185,59.2279,58.9742,59.0399,105933.0
2021-05-18 11:10:00,62.81,63.02,62.79,62.92,64991.0,59.0211,59.2185,59.0023,59.1245,64991.0
2021-05-18 11:20:00,62.92,62.94,62.71,62.75,98932.0,59.1245,59.1433,58.9272,58.9648,98932.0
2021-05-18 11:30:00,62.77,62.77,62.61,62.73,84591.0,58.9836,58.9836,58.8332,58.946,84591.0
2021-05-18 11:40:00,62.76,62.76,62.59,62.75,68735.0,58.9742,58.9742,58.8144,58.9648,68735.0
2021-05-18 11:50:00,62.74,62.75,62.58,62.59,41997.0,58.9554,58.9648,58.805,58.8144,41997.0
2021-05-18 12:00:00,62.58,62.58,62.43,62.48,82663.0,58.805,58.805,58.6641,58.711,82663.0
2021-05-18 12:10:00,62.47,62.58,62.45,62.54,45926.0,58.7016,58.805,58.6829,58.7674,45926.0
2021-05-18 12:20:00,62.55,62.66,62.55,62.57,43576.0,58.7768,58.8802,58.7768,58.7956,43576.0
2021-05-18 12:30:00,62.57,62.63,62.51,62.62,39412.0,58.7956,58.852,58.7392,58.8426,39412.0
2021-05-18 12:40:00,62.61,62.66,62.55,62.61,51631.0,58.8332,58.8802,58.7768,58.8332,51631.0
2021-05-18 12:50:00,62.61,62.73,62.57,62.61,66243.0,58.8332,58.946,58.7956,58.8332,66243.0
2021-05-18 13:00:00,62.62,62.7,62.61,62.66,32634.0,58.8426,58.9178,58.8332,58.8802,32634.0
2021-05-18 13:10:00,62.65,62.67,62.57,62.62,49972.0,58.8708,58.8896,58.7956,58.8426,49972.0
2021-05-18 13:20:00,62.62,62.77,62.59,62.75,73639.0,58.8426,58.9836,58.8144,58.9648,73639.0
2021-05-18 13:30:00,62.74,62.84,62.7,62.77,43413.0,58.9554,59.0493,58.9178,58.9836,43413.0
2021-05-18 13:40:00,62.76,62.78,62.54,62.57,49297.0,58.9742,58.9929,58.7674,58.7956,49297.0
2021-05-18 13:50:00,62.56,62.59,62.51,62.53,50438.0,58.7862,58.8144,58.7392,58.758,50438.0
2021-05-18 14:00:00,62.52,62.58,62.43,62.56,50542.0,58.7486,58.805,58.6641,58.7862,50542.0
2021-05-18 14:10:00,62.55,62.61,62.53,62.53,23368.0,58.7768,58.8332,58.758,58.758,23368.0
2021-05-18 14:20:00,62.55,62.59,62.44,62.55,57587.0,58.7768,58.8144,58.6735,58.7768,57587.0
2021-05-18 14:30:00,62.54,62.61,62.34,62.36,50437.0,58.7674,58.8332,58.5795,58.5983,50437.0
2021-05-18 14:40:00,62.35,62.4,62.28,62.35,60179.0,58.5889,58.6359,58.5231,58.5889,60179.0
2021-05-18 14:50:00,62.35,62.57,62.32,62.57,61575.0,58.5889,58.7956,58.5607,58.7956,61575.0
2021-05-18 15:00:00,62.56,62.59,62.47,62.51,45247.0,58.7862,58.8144,58.7016,58.7392,45247.0
2021-05-18 15:10:00,62.52,62.57,62.34,62.46,79317.0,58.7486,58.7956,58.5795,58.6923,79317.0
2021-05-18 15:20:00,62.5,62.54,62.43,62.51,79049.0,58.7298,58.7674,58.6641,58.7392,79049.0
2021-05-18 15:30:00,62.5,62.62,62.44,62.5,85734.0,58.7298,58.8426,58.6735,58.7298,85734.0
2021-05-18 15:40:00,62.5,62.57,62.32,62.36,78521.0,58.7298,58.7956,58.5607,58.5983,78521.0
2021-05-18 15:50:00,62.36,62.36,62.04,62.07,231571.0,58.5983,58.5983,58.2976,58.3258,231571.0
2021-05-19 09:30:00,61.0,61.18,60.24,60.39,425916.0,57.3203,57.4895,56.6062,56.7471,425916.0
2021-05-19 09:40:00,60.41,60.45,60.03,60.32,212248.0,56.7659,56.8035,56.4088,56.6813,212248.0
2021-05-19 09:50:00,60.32,60.55,60.06,60.42,183884.0,56.6813,56.8975,56.437,56.7753,183884.0
2021-05-19 10:00:00,60.41,60.54,59.9,60.02,495959.0,56.7659,56.8881,56.2867,56.3994,495959.0
2021-05-19 10:10:00,60.01,60.27,59.85,60.24,235532.0,56.39,56.6344,56.2397,56.6062,235532.0
2021-05-19 10:20:00,60.24,60.3,60.01,60.1,214885.0,56.6062,56.6625,56.39,56.4746,214885.0
2021-05-19 10:30:00,60.09,60.11,59.74,59.76,314054.0,56.4652,56.484,56.1363,56.1551,314054.0
2021-05-19 10:40:00,59.75,59.86,59.56,59.65,232836.0,56.1457,56.2491,55.9672,56.0518,232836.0
2021-05-19 10:50:00,59.63,60.08,59.59,60.03,171824.0,56.033,56.4558,55.9954,56.4088,171824.0
2021-05-19 11:00:00,60.02,60.09,59.7,60.07,118689.0,56.3994,56.4652,56.0987,56.4464,118689.0
2021-05-19 11:10:00,60.06,60.18,59.98,60.06,98379.0,56.437,56.5498,56.3619,56.437,98379.0
2021-05-19 11:20:00,60.04,60.41,60.04,60.36,140602.0,56.4182,56.7659,56.4182,56.7189,140602.0
2021-05-19 11:30:00,60.36,60.4,60.15,60.26,102533.0,56.7189,56.7565,56.5216,56.625,102533.0
2021-05-19 11:40:00,60.26,60.3,60.06,60.21,87516.0,56.625,56.6625,56.437,56.578,87516.0
2021-05-19 11:50:00,60.23,60.24,60.01,60.2,146881.0,56.5968,56.6062,56.39,56.5686,146881.0
2021-05-19 12:00:00,60.19,60.37,60.13,60.32,100760.0,56.5592,56.7283,56.5028,56.6813,100760.0
2021-05-19 12:10:00,60.33,60.35,60.22,60.29,83135.0,56.6907,56.7095,56.5874,56.6532,83135.0
2021-05-19 12:20:00,60.28,60.31,60.14,60.27,123345.0,56.6438,56.6719,56.5122,56.6344,123345.0
2021-05-19 12:30:00,60.26,60.35,60.17,60.29,92350.0,56.625,56.7095,56.5404,56.6532,92350.0
2021-05-19 12:40:00,60.28,60.51,60.26,60.5,208566.0,56.6438,56.8599,56.625,56.8505,208566.0
2021-05-19 12:50:00,60.5,60.68,60.46,60.58,182863.0,56.8505,57.0196,56.8129,56.9257,182863.0
2021-05-19 13:00:00,60.58,60.7,60.52,60.58,59828.0,56.9257,57.0384,56.8693,56.9257,59828.0
2021-05-19 13:10:00,60.58,60.63,60.5,60.57,68799.0,56.9257,56.9726,56.8505,56.9163,68799.0
2021-05-19 13:20:00,60.55,60.58,60.34,60.38,99827.0,56.8975,56.9257,56.7001,56.7377,99827.0
2021-05-19 13:30:00,60.38,60.43,60.28,60.41,70596.0,56.7377,56.7847,56.6438,56.7659,70596.0
2021-05-19 13:40:00,60.41,60.52,60.33,60.52,49060.0,56.7659,56.8693,56.6907,56.8693,49060.0
2021-05-19 13:50:00,60.51,60.58,60.48,60.49,64739.0,56.8599,56.9257,56.8317,56.8411,64739.0
2021-05-19 14:00:00,60.5,60.7,60.16,60.31,138281.0,56.8505,57.0384,56.531,56.6719,138281.0
2021-05-19 14:10:00,60.28,60.3,59.89,59.93,180482.0,56.6438,56.6625,56.2773,56.3149,180482.0
2021-05-19 14:20:00,59.94,60.46,59.94,60.33,122210.0,56.3243,56.8129,56.3243,56.6907,122210.0
2021-05-19 14:30:00,60.34,60.44,60.0,60.05,98874.0,56.7001,56.7941,56.3806,56.4276,98874.0
2021-05-19 14:40:00,60.06,60.11,59.89,59.92,146877.0,56.437,56.484,56.2773,56.3055,146877.0
2021-05-19 14:50:00,59.93,60.0,59.73,59.73,187655.0,56.3149,56.3806,56.1269,56.1269,187655.0
2021-05-19 15:00:00,59.73,59.8,59.56,59.79,192024.0,56.1269,56.1927,55.9672,56.1833,192024.0
2021-05-19 15:10:00,59.79,60.05,59.75,60.01,169855.0,56.1833,56.4276,56.1457,56.39,169855.0
2021-05-19 15:20:00,60.02,60.22,59.94,60.18,135622.0,56.3994,56.5874,56.3243,56.5498,135622.0
2021-05-19 15:30:00,60.19,60.19,59.95,60.15,154489.0,56.5592,56.5592,56.3337,56.5216,154489.0
2021-05-19 15:40:00,60.15,60.27,60.05,60.13,233790.0,56.5216,56.6344,56.4276,56.5028,233790.0
2021-05-19 15:50:00,60.14,60.41,60.12,60.39,398842.0,56.5122,56.7659,56.4934,56.7471,398842.0
2021-05-20 09:30:00,60.92,60.92,59.81,59.83,264752.0,57.2451,57.2451,56.2021,56.2209,264752.0
2021-05-20 09:40:00,59.82,59.98,59.62,59.91,173570.0,56.2115,56.3619,56.0236,56.2961,173570.0
2021-05-20 09:50:00,59.91,60.29,59.88,60.24,137900.0,56.2961,56.6532,56.2679,56.6062,137900.0
2021-05-20 10:00:00,60.25,60.39,60.04,60.07,105891.0,56.6156,56.7471,56.4182,56.4464,105891.0
2021-05-20 10:10:00,60.08,60.14,59.93,60.11,81748.0,56.4558,56.5122,56.3149,56.484,81748.0
2021-05-20 10:20:00,60.12,60.18,59.92,59.97,112987.0,56.4934,56.5498,56.3055,56.3525,112987.0
2021-05-20 10:30:00,59.95,59.95,59.7,59.89,133540.0,56.3337,56.3337,56.0987,56.2773,133540.0
2021-05-20 10:40:00,59.89,60.05,59.82,59.87,172524.0,56.2773,56.4276,56.2115,56.2585,172524.0
2021-05-20 10:50:00,59.85,59.88,59.71,59.72,227288.0,56.2397,56.2679,56.1081,56.1175,227288.0
2021-05-20 11:00:00,59.73,59.88,59.66,59.69,180961.0,56.1269,56.2679,56.0612,56.0893,180961.0
2021-05-20 11:10:00,59.69,59.78,59.63,59.71,158978.0,56.0893,56.1739,56.033,56.1081,158978.0
2021-05-20 11:20:00,59.72,59.75,59.51,59.55,215686.0,56.1175,56.1457,55.9202,55.9578,215686.0
2021-05-20 11:30:00,59.56,59.86,59.55,59.85,661243.0,55.9672,56.2491,55.9578,56.2397,661243.0
2021-05-20 11:40:00,59.84,59.87,59.57,59.63,83406.0,56.2303,56.2585,55.9766,56.033,83406.0
2021-05-20 11:50:00,59.64,59.8,59.63,59.72,97386.0,56.0424,56.1927,56.033,56.1175,97386.0
2021-05-20 12:00:00,59.71,59.73,59.61,59.7,73080.0,56.1081,56.1269,56.0142,56.0987,73080.0
2021-05-20 12:10:00,59.7,59.76,59.61,59.73,60355.0,56.0987,56.1551,56.0142,56.1269,60355.0
2021-05-20 12:20:00,59.74,59.81,59.58,59.58,79194.0,56.1363,56.2021,55.986,55.986,79194.0
2021-05-20 12:30:00,59.6,59.67,59.33,59.35,188607.0,56.0048,56.0706,55.7511,55.7699,188607.0
2021-05-20 12:40:00,59.35,59.48,59.29,59.45,70861.0,55.7699,55.892,55.7135,55.8638,70861.0
2021-05-20 12:50:00,59.45,59.58,59.44,59.53,62857.0,55.8638,55.986,55.8544,55.939,62857.0
2021-05-20 13:00:00,59.53,59.58,59.46,59.58,50303.0,55.939,55.986,55.8732,55.986,50303.0
2021-05-20 13:10:00,59.58,59.7,59.57,59.65,53236.0,55.986,56.0987,55.9766,56.0518,53236.0
2021-05-20 13:20:00,59.67,59.76,59.61,59.68,86548.0,56.0706,56.1551,56.0142,56.0799,86548.0
2021-05-20 13:30:00,59.68,59.71,59.56,59.6,99127.0,56.0799,56.1081,55.9672,56.0048,99127.0
2021-05-20 13:40:00,59.61,59.67,59.52,59.54,47237.0,56.0142,56.0706,55.9296,55.9484,47237.0
2021-05-20 13:50:00,59.53,59.56,59.39,59.51,85925.0,55.939,55.9672,55.8074,55.9202,85925.0
2021-05-20 14:00:00,59.52,59.55,59.44,59.45,64247.0,55.9296,55.9578,55.8544,55.8638,64247.0
2021-05-20 14:10:00,59.45,59.61,59.44,59.59,60847.0,55.8638,56.0142,55.8544,55.9954,60847.0
2021-05-20 14:20:00,59.59,59.74,59.57,59.72,61096.0,55.9954,56.1363,55.9766,56.1175,61096.0
2021-05-20 14:30:00,59.74,59.75,59.63,59.68,55224.0,56.1363,56.1457,56.033,56.0799,55224.0
2021-05-20 14:40:00,59.67,59.76,59.63,59.76,95565.0,56.0706,56.1551,56.033,56.1551,95565.0
2021-05-20 14:50:00,59.77,59.88,59.72,59.84,80942.0,56.1645,56.2679,56.1175,56.2303,80942.0
2021-05-20 15:00:00,59.84,59.98,59.79,59.95,100285.0,56.2303,56.3619,56.1833,56.3337,100285.0
2021-05-20 15:10:00,59.95,60.05,59.94,59.99,95313.0,56.3337,56.4276,56.3243,56.3712,95313.0
2021-05-20 15:20:00,60.0,60.08,59.94,60.04,111602.0,56.3806,56.4558,56.3243,56.4182,111602.0
2021-05-20 15:30:00,60.05,60.07,59.86,59.89,131523.0,56.4276,56.4464,56.2491,56.2773,131523.0
2021-05-20 15:40:00,59.9,60.06,59.9,59.94,171475.0,56.2867,56.437,56.2867,56.3243,171475.0
2021-05-20 15:50:00,59.94,60.02,59.81,59.93,444649.0,56.3243,56.3994,56.2021,56.3149,444649.0
2021-05-21 09:30:00,60.26,60.56,60.06,60.48,299998.0,56.625,56.9069,56.437,56.8317,299998.0
2021-05-21 09:40:00,60.52,60.6,60.34,60.46,95733.0,56.8693,56.9445,56.7001,56.8129,95733.0
2021-05-21 09:50:00,60.48,60.54,60.38,60.44,125758.0,56.8317,56.8881,56.7377,56.7941,125758.0
2021-05-21 10:00:00,60.46,60.51,60.31,60.49,119623.0,56.8129,56.8599,56.6719,56.8411,119623.0
2021-05-21 10:10:00,60.48,60.5,60.25,60.35,77780.0,56.8317,56.8505,56.6156,56.7095,77780.0
2021-05-21 10:20:00,60.34,60.36,60.24,60.29,56908.0,56.7001,56.7189,56.6062,56.6532,56908.0
2021-05-21 10:30:00,60.27,60.44,60.27,60.36,94626.0,56.6344,56.7941,56.6344,56.7189,94626.0
2021-05-21 10:40:00,60.34,60.37,60.17,60.24,60035.0,56.7001,56.7283,56.5404,56.6062,60035.0
2021-05-21 10:50:00,60.25,60.46,60.25,60.43,70711.0,56.6156,56.8129,56.6156,56.7847,70711.0
2021-05-21 11:00:00,60.44,60.47,60.4,60.44,112571.0,56.7941,56.8223,56.7565,56.7941,112571.0
2021-05-21 11:10:00,60.45,60.46,60.36,60.39,96975.0,56.8035,56.8129,56.7189,56.7471,96975.0
2021-05-21 11:20:00,60.41,60.58,60.4,60.42,136328.0,56.7659,56.9257,56.7565,56.7753,136328.0
2021-05-21 11:30:00,60.43,60.51,60.35,60.38,49666.0,56.7847,56.8599,56.7095,56.7377,49666.0
2021-05-21 11:40:00,60.37,60.48,60.34,60.45,44345.0,56.7283,56.8317,56.7001,56.8035,44345.0
2021-05-21 11:50:00,60.46,60.51,60.34,60.38,41357.0,56.8129,56.8599,56.7001,56.7377,41357.0
2021-05-21 12:00:00,60.39,60.4,60.24,60.26,57622.0,56.7471,56.7565,56.6062,56.625,57622.0
2021-05-21 12:10:00,60.25,60.42,60.25,60.34,37440.0,56.6156,56.7753,56.6156,56.7001,37440.0
2021-05-21 12:20:00,60.35,60.4,60.31,60.39,27297.0,56.7095,56.7565,56.6719,56.7471,27297.0
2021-05-21 12:30:00,60.39,60.43,60.35,60.39,34644.0,56.7471,56.7847,56.7095,56.7471,34644.0
2021-05-21 12:40:00,60.4,60.47,60.32,60.38,52425.0,56.7565,56.8223,56.6813,56.7377,52425.0
2021-05-21 12:50:00,60.36,60.36,60.12,60.25,73485.0,56.7189,56.7189,56.4934,56.6156,73485.0
2021-05-21 13:00:00,60.23,60.32,60.22,60.29,24129.0,56.5968,56.6813,56.5874,56.6532,24129.0
2021-05-21 13:10:00,60.29,60.3,60.25,60.28,30764.0,56.6532,56.6625,56.6156,56.6438,30764.0
2021-05-21 13:20:00,60.28,60.42,60.28,60.4,38616.0,56.6438,56.7753,56.6438,56.7565,38616.0
2021-05-21 13:30:00,60.4,60.49,60.39,60.47,64861.0,56.7565,56.8411,56.7471,56.8223,64861.0
2021-05-21 13:40:00,60.47,60.5,60.39,60.41,48764.0,56.8223,56.8505,56.7471,56.7659,48764.0
2021-05-21 13:50:00,60.41,60.43,60.37,60.41,31488.0,56.7659,56.7847,56.7283,56.7659,31488.0
2021-05-21 14:00:00,60.42,60.47,60.3,60.43,91909.0,56.7753,56.8223,56.6625,56.7847,91909.0
2021-05-21 14:10:00,60.42,60.43,60.36,60.39,60071.0,56.7753,56.7847,56.7189,56.7471,60071.0
2021-05-21 14:20:00,60.39,60.39,60.31,60.34,59307.0,56.7471,56.7471,56.6719,56.7001,59307.0
2021-05-21 14:30:00,60.35,60.41,60.24,60.31,60498.0,56.7095,56.7659,56.6062,56.6719,60498.0
2021-05-21 14:40:00,60.32,60.35,60.28,60.3,41678.0,56.6813,56.7095,56.6438,56.6625,41678.0
2021-05-21 14:50:00,60.31,60.36,60.28,60.32,46300.0,56.6719,56.7189,56.6438,56.6813,46300.0
2021-05-21 15:00:00,60.32,60.33,60.19,60.23,42855.0,56.6813,56.6907,56.5592,56.5968,42855.0
2021-05-21 15:10:00,60.22,60.31,60.22,60.29,47787.0,56.5874,56.6719,56.5874,56.6532,47787.0
2021-05-21 15:20:00,60.29,60.3,60.22,60.27,48818.0,56.6532,56.6625,56.5874,56.6344,48818.0
2021-05-21 15:30:00,60.29,60.29,60.08,60.13,69686.0,56.6532,56.6532,56.4558,56.5028,69686.0
2021-05-21 15:40:00,60.13,60.14,59.98,60.13,147436.0,56.5028,56.5122,56.3619,56.5028,147436.0
2021-05-21 15:50:00,60.14,60.18,59.97,60.05,334205.0,56.5122,56.5498,56.3525,56.4276,334205.0
2021-05-24 09:30:00,60.46,60.54,59.81,60.07,230123.0,56.8129,56.8881,56.2021,56.4464,230123.0
2021-05-24 09:40:00,60.05,60.42,59.99,60.42,104194.0,56.4276,56.7753,56.3712,56.7753,104194.0
2021-05-24 09:50:00,60.44,60.66,60.38,60.66,177759.0,56.7941,57.0008,56.7377,57.0008,177759.0
2021-05-24 10:00:00,60.65,60.98,60.63,60.98,202264.0,56.9914,57.3015,56.9726,57.3015,202264.0
2021-05-24 10:10:00,60.99,61.05,60.89,60.96,97837.0,57.3109,57.3673,57.217,57.2827,97837.0
2021-05-24 10:20:00,60.96,60.97,60.61,60.64,149590.0,57.2827,57.2921,56.9538,56.982,149590.0
2021-05-24 10:30:00,60.63,60.9,60.55,60.87,133661.0,56.9726,57.2264,56.8975,57.1982,133661.0
2021-05-24 10:40:00,60.84,60.86,60.66,60.74,56457.0,57.17,57.1888,57.0008,57.076,56457.0
2021-05-24 10:50:00,60.73,60.78,60.56,60.59,87649.0,57.0666,57.1136,56.9069,56.9351,87649.0
2021-05-24 11:00:00,60.6,60.74,60.57,60.58,43810.0,56.9445,57.076,56.9163,56.9257,43810.0
2021-05-24 11:10:00,60.57,60.6,60.54,60.59,44336.0,56.9163,56.9445,56.8881,56.9351,44336.0
2021-05-24 11:20:00,60.59,60.82,60.58,60.76,119509.0,56.9351,57.1512,56.9257,57.0948,119509.0
2021-05-24 11:30:00,60.76,60.77,60.58,60.6,46916.0,57.0948,57.1042,56.9257,56.9445,46916.0
2021-05-24 11:40:00,60.59,60.65,60.56,60.6,43356.0,56.9351,56.9914,56.9069,56.9445,43356.0
2021-05-24 11:50:00,60.59,60.6,60.49,60.52,57961.0,56.9351,56.9445,56.8411,56.8693,57961.0
2021-05-24 12:00:00,60.53,60.56,60.48,60.53,20093.0,56.8787,56.9069,56.8317,56.8787,20093.0
2021-05-24 12:10:00,60.53,60.63,60.5,60.6,37223.0,56.8787,56.9726,56.8505,56.9445,37223.0
2021-05-24 12:20:00,60.61,60.69,60.54,60.56,28477.0,56.9538,57.029,56.8881,56.9069,28477.0
2021-05-24 12:30:00,60.57,60.68,60.56,60.63,47171.0,56.9163,57.0196,56.9069,56.9726,47171.0
2021-05-24 12:40:00,60.63,60.67,60.59,60.66,29813.0,56.9726,57.0102,56.9351,57.0008,29813.0
2021-05-24 12:50:00,60.66,60.68,60.59,60.61,20373.0,57.0008,57.0196,56.9351,56.9538,20373.0
2021-05-24 13:00:00,60.61,60.65,60.57,60.58,29664.0,56.9538,56.9914,56.9163,56.9257,29664.0
2021-05-24 13:10:00,60.56,60.59,60.52,60.55,33598.0,56.9069,56.9351,56.8693,56.8975,33598.0
2021-05-24 13:20:00,60.55,60.56,60.5,60.52,33668.0,56.8975,56.9069,56.8505,56.8693,33668.0
2021-05-24 13:30:00,60.53,60.62,60.5,60.53,49730.0,56.8787,56.9632,56.8505,56.8787,49730.0
2021-05-24 13:40:00,60.53,60.57,60.48,60.54,36604.0,56.8787,56.9163,56.8317,56.8881,36604.0
2021-05-24 13:50:00,60.55,60.61,60.54,60.57,37517.0,56.8975,56.9538,56.8881,56.9163,37517.0
2021-05-24 14:00:00,60.58,60.62,60.53,60.55,36128.0,56.9257,56.9632,56.8787,56.8975,36128.0
2021-05-24 14:10:00,60.56,60.58,60.5,60.56,39167.0,56.9069,56.9257,56.8505,56.9069,39167.0
2021-05-24 14:20:00,60.56,60.65,60.52,60.64,39872.0,56.9069,56.9914,56.8693,56.982,39872.0
2021-05-24 14:30:00,60.65,60.69,60.62,60.65,29887.0,56.9914,57.029,56.9632,56.9914,29887.0
2021-05-24 14:40:00,60.65,60.73,60.63,60.67,33309.0,56.9914,57.0666,56.9726,57.0102,33309.0
2021-05-24 14:50:00,60.69,60.73,60.63,60.71,21955.0,57.029,57.0666,56.9726,57.0478,21955.0
2021-05-24 15:00:00,60.71,60.78,60.69,60.76,38319.0,57.0478,57.1136,57.029,57.0948,38319.0
2021-05-24 15:10:00,60.76,60.78,60.64,60.64,61072.0,57.0948,57.1136,56.982,56.982,61072.0
2021-05-24 15:20:00,60.64,60.8,60.63,60.79,89454.0,56.982,57.1324,56.9726,57.123,89454.0
2021-05-24 15:30:00,60.78,60.85,60.74,60.83,125832.0,57.1136,57.1794,57.076,57.1606,125832.0
2021-05-24 15:40:00,60.83,61.04,60.8,60.86,191004.0,57.1606,57.3579,57.1324,57.1888,191004.0
2021-05-24 15:50:00,60.85,60.85,60.67,60.69,258641.0,57.1794,57.1794,57.0102,57.029,258641.0
2021-05-25 09:30:00,61.71,61.88,61.31,61.51,334501.0,57.9875,58.1472,57.6116,57.7996,334501.0
2021-05-25 09:40:00,61.51,62.21,61.5,61.96,432944.0,57.7996,58.4573,57.7902,58.2224,432944.0
2021-05-25 09:50:00,61.96,62.0,61.7,61.84,229658.0,58.2224,58.26,57.9781,58.1097,229658.0
2021-05-25 10:00:00,61.85,62.35,61.84,62.34,304695.0,58.119,58.5889,58.1097,58.5795,304695.0
2021-05-25 10:10:00,62.35,62.39,61.99,62.07,221904.0,58.5889,58.6265,58.2506,58.3258,221904.0
2021-05-25 10:20:00,62.07,62.08,61.75,61.77,314166.0,58.3258,58.3352,58.0251,58.0439,314166.0
2021-05-25 10:30:00,61.77,61.83,61.6,61.68,142559.0,58.0439,58.1003,57.8841,57.9593,142559.0
2021-05-25 10:40:00,61.67,61.73,61.51,61.64,126505.0,57.9499,58.0063,57.7996,57.9217,126505.0
2021-05-25 10:50:00,61.66,61.7,61.58,61.62,98019.0,57.9405,57.9781,57.8653,57.9029,98019.0
2021-05-25 11:00:00,61.61,61.61,61.36,61.5,111394.0,57.8935,57.8935,57.6586,57.7902,111394.0
2021-05-25 11:10:00,61.49,61.52,61.37,61.39,121506.0,57.7808,57.809,57.668,57.6868,121506.0
2021-05-25 11:20:00,61.38,61.4,61.1,61.11,203056.0,57.6774,57.6962,57.4143,57.4237,203056.0
2021-05-25 11:30:00,61.1,61.3,61.0,61.28,210235.0,57.4143,57.6022,57.3203,57.5834,210235.0
2021-05-25 11:40:00,61.27,61.38,61.14,61.18,78832.0,57.574,57.6774,57.4519,57.4895,78832.0
2021-05-25 11:50:00,61.19,61.29,61.12,61.28,61830.0,57.4989,57.5928,57.4331,57.5834,61830.0
2021-05-25 12:00:00,61.29,61.33,61.21,61.32,47779.0,57.5928,57.6304,57.5177,57.621,47779.0
2021-05-25 12:10:00,61.33,61.35,61.16,61.18,51352.0,57.6304,57.6492,57.4707,57.4895,51352.0
2021-05-25 12:20:00,61.21,61.28,61.18,61.27,75097.0,57.5177,57.5834,57.4895,57.574,75097.0
2021-05-25 12:30:00,61.28,61.41,61.26,61.26,66482.0,57.5834,57.7056,57.5646,57.5646,66482.0
2021-05-25 12:40:00,61.27,61.28,61.16,61.16,81993.0,57.574,57.5834,57.4707,57.4707,81993.0
2021-05-25 12:50:00,61.16,61.22,61.04,61.08,86371.0,57.4707,57.5271,57.3579,57.3955,86371.0
2021-05-25 13:00:00,61.07,61.09,60.92,61.06,77278.0,57.3861,57.4049,57.2451,57.3767,77278.0
2021-05-25 13:10:00,61.05,61.06,60.93,61.03,84858.0,57.3673,57.3767,57.2545,57.3485,84858.0
2021-05-25 13:20:00,61.03,61.14,61.01,61.14,82881.0,57.3485,57.4519,57.3297,57.4519,82881.0
2021-05-25 13:30:00,61.14,61.26,61.12,61.19,66554.0,57.4519,57.5646,57.4331,57.4989,66554.0
2021-05-25 13:40:00,61.2,61.21,61.13,61.17,46919.0,57.5083,57.5177,57.4425,57.4801,46919.0
2021-05-25 13:50:00,61.16,61.19,61.1,61.1,78725.0,57.4707,57.4989,57.4143,57.4143,78725.0
2021-05-25 14:00:00,61.1,61.13,61.01,61.08,55411.0,57.4143,57.4425,57.3297,57.3955,55411.0
2021-05-25 14:10:00,61.07,61.1,60.98,61.0,89250.0,57.3861,57.4143,57.3015,57.3203,89250.0
2021-05-25 14:20:00,61.0,61.08,60.94,60.94,100595.0,57.3203,57.3955,57.2639,57.2639,100595.0
2021-05-25 14:30:00,60.94,60.98,60.89,60.91,58493.0,57.2639,57.3015,57.217,57.2358,58493.0
2021-05-25 14:40:00,60.91,60.94,60.76,60.8,139899.0,57.2358,57.2639,57.0948,57.1324,139899.0
2021-05-25 14:50:00,60.79,60.81,60.66,60.67,90779.0,57.123,57.1418,57.0008,57.0102,90779.0
2021-05-25 15:00:00,60.67,60.67,60.52,60.58,245934.0,57.0102,57.0102,56.8693,56.9257,245934.0
2021-05-25 15:10:00,60.58,60.74,60.49,60.72,140214.0,56.9257,57.076,56.8411,57.0572,140214.0
2021-05-25 15:20:00,60.73,60.77,60.57,60.61,151523.0,57.0666,57.1042,56.9163,56.9538,151523.0
2021-05-25 15:30:00,60.61,60.74,60.51,60.71,163264.0,56.9538,57.076,56.8599,57.0478,163264.0
2021-05-25 15:40:00,60.71,60.8,60.58,60.6,213596.0,57.0478,57.1324,56.9257,56.9445,213596.0
2021-05-25 15:50:00,60.6,60.63,60.46,60.56,287114.0,56.9445,56.9726,56.8129,56.9069,287114.0
2021-05-26 09:30:00,60.75,61.05,60.46,61.04,434306.0,57.0854,57.3673,56.8129,57.3579,434306.0
2021-05-26 09:40:00,61.03,61.07,60.46,60.48,184496.0,57.3485,57.3861,56.8129,56.8317,184496.0
2021-05-26 09:50:00,60.47,61.12,60.42,60.89,223456.0,56.8223,57.4331,56.7753,57.217,223456.0
2021-05-26 10:00:00,60.91,61.07,60.72,60.81,70102.0,57.2358,57.3861,57.0572,57.1418,70102.0
2021-05-26 10:10:00,60.83,61.08,60.83,61.07,89306.0,57.1606,57.3955,57.1606,57.3861,89306.0
2021-05-26 10:20:00,61.06,61.08,60.93,60.99,59941.0,57.3767,57.3955,57.2545,57.3109,59941.0
2021-05-26 10:30:00,61.0,61.0,60.83,60.98,36071.0,57.3203,57.3203,57.1606,57.3015,36071.0
2021-05-26 10:40:00,60.98,61.05,60.89,60.91,89019.0,57.3015,57.3673,57.217,57.2358,89019.0
2021-05-26 10:50:00,60.91,61.01,60.87,60.99,51413.0,57.2358,57.3297,57.1982,57.3109,51413.0
2021-05-26 11:00:00,61.0,61.23,60.98,61.21,133418.0,57.3203,57.5364,57.3015,57.5177,133418.0
2021-05-26 11:10:00,61.21,61.23,61.02,61.05,80219.0,57.5177,57.5364,57.3391,57.3673,80219.0
2021-05-26 11:20:00,61.05,61.09,60.92,60.92,78015.0,57.3673,57.4049,57.2451,57.2451,78015.0
2021-05-26 11:30:00,60.92,61.0,60.81,60.99,83054.0,57.2451,57.3203,57.1418,57.3109,83054.0
2021-05-26 11:40:00,60.98,60.99,60.86,60.92,26388.0,57.3015,57.3109,57.1888,57.2451,26388.0
2021-05-26 11:50:00,60.92,61.0,60.89,60.94,31290.0,57.2451,57.3203,57.217,57.2639,31290.0
2021-05-26 12:00:00,60.94,60.97,60.87,60.93,28655.0,57.2639,57.2921,57.1982,57.2545,28655.0
2021-05-26 12:10:00,60.92,60.96,60.88,60.9,33582.0,57.2451,57.2827,57.2076,57.2264,33582.0
2021-05-26 12:20:00,60.88,60.98,60.84,60.95,38607.0,57.2076,57.3015,57.17,57.2733,38607.0
2021-05-26 12:30:00,60.96,60.98,60.85,60.91,30513.0,57.2827,57.3015,57.1794,57.2358,30513.0
2021-05-26 12:40:00,60.91,60.91,60.76,60.83,55438.0,57.2358,57.2358,57.0948,57.1606,55438.0
2021-05-26 12:50:00,60.83,60.86,60.78,60.85,31246.0,57.1606,57.1888,57.1136,57.1794,31246.0
2021-05-26 13:00:00,60.85,60.94,60.82,60.85,34392.0,57.1794,57.2639,57.1512,57.1794,34392.0
2021-05-26 13:10:00,60.86,60.93,60.86,60.88,19534.0,57.1888,57.2545,57.1888,57.2076,19534.0
2021-05-26 13:20:00,60.89,60.99,60.88,60.96,60529.0,57.217,57.3109,57.2076,57.2827,60529.0
2021-05-26 13:30:00,60.94,61.0,60.86,60.88,56625.0,57.2639,57.3203,57.1888,57.2076,56625.0
2021-05-26 13:40:00,60.87,60.88,60.75,60.8,42408.0,57.1982,57.2076,57.0854,57.1324,42408.0
2021-05-26 13:50:00,60.8,60.82,60.74,60.78,56286.0,57.1324,57.1512,57.076,57.1136,56286.0
2021-05-26 14:00:00,60.78,60.89,60.77,60.86,41747.0,57.1136,57.217,57.1042,57.1888,41747.0
2021-05-26 14:10:00,60.86,60.9,60.85,60.89,52467.0,57.1888,57.2264,57.1794,57.217,52467.0
2021-05-26 14:20:00,60.91,60.94,60.82,60.82,25953.0,57.2358,57.2639,57.1512,57.1512,25953.0
2021-05-26 14:30:00,60.82,60.93,60.79,60.93,40971.0,57.1512,57.2545,57.123,57.2545,40971.0
2021-05-26 14:40:00,60.93,60.96,60.87,60.93,44074.0,57.2545,57.2827,57.1982,57.2545,44074.0
2021-05-26 14:50:00,60.93,60.93,60.86,60.91,53969.0,57.2545,57.2545,57.1888,57.2358,53969.0
2021-05-26 15:00:00,60.9,60.98,60.88,60.97,49600.0,57.2264,57.3015,57.2076,57.2921,49600.0
2021-05-26 15:10:00,60.97,61.1,60.94,61.08,67677.0,57.2921,57.4143,57.2639,57.3955,67677.0
2021-05-26 15:20:00,61.09,61.19,61.08,61.19,98760.0,57.4049,57.4989,57.3955,57.4989,98760.0
2021-05-26 15:30:00,61.19,61.32,61.18,61.27,156337.0,57.4989,57.621,57.4895,57.574,156337.0
2021-05-26 15:40:00,61.28,61.31,61.24,61.28,148524.0,57.5834,57.6116,57.5458,57.5834,148524.0
2021-05-26 15:50:00,61.29,61.34,61.11,61.22,455057.0,57.5928,57.6398,57.4237,57.5271,455057.0
2021-05-27 09:30:00,61.61,61.8,61.32,61.46,135533.0,57.8935,58.0721,57.621,57.7526,135533.0
2021-05-27 09:40:00,61.48,61.61,61.25,61.33,90318.0,57.7714,57.8935,57.5552,57.6304,90318.0
2021-05-27 09:50:00,61.34,61.63,61.34,61.59,80915.0,57.6398,57.9123,57.6398,57.8747,80915.0
2021-05-27 10:00:00,61.58,61.58,61.3,61.35,60478.0,57.8653,57.8653,57.6022,57.6492,60478.0
2021-05-27 10:10:00,61.33,61.35,61.22,61.35,43257.0,57.6304,57.6492,57.5271,57.6492,43257.0
2021-05-27 10:20:00,61.33,61.51,61.3,61.47,70545.0,57.6304,57.7996,57.6022,57.762,70545.0
2021-05-27 10:30:00,61.47,61.48,61.3,61.41,43160.0,57.762,57.7714,57.6022,57.7056,43160.0
2021-05-27 10:40:00,61.41,61.44,61.33,61.33,30735.0,57.7056,57.7338,57.6304,57.6304,30735.0
2021-05-27 10:50:00,61.35,61.35,61.12,61.28,68125.0,57.6492,57.6492,57.4331,57.5834,68125.0
2021-05-27 11:00:00,61.28,61.32,61.2,61.3,44165.0,57.5834,57.621,57.5083,57.6022,44165.0
2021-05-27 11:10:00,61.3,61.36,61.26,61.32,47870.0,57.6022,57.6586,57.5646,57.621,47870.0
2021-05-27 11:20:00,61.32,61.33,61.23,61.25,51423.0,57.621,57.6304,57.5364,57.5552,51423.0
2021-05-27 11:30:00,61.23,61.31,61.16,61.3,53529.0,57.5364,57.6116,57.4707,57.6022,53529.0
2021-05-27 11:40:00,61.3,61.35,61.29,61.33,51527.0,57.6022,57.6492,57.5928,57.6304,51527.0
2021-05-27 11:50:00,61.33,61.35,61.27,61.27,26882.0,57.6304,57.6492,57.574,57.574,26882.0
2021-05-27 12:00:00,61.27,61.3,61.2,61.27,89570.0,57.574,57.6022,57.5083,57.574,89570.0
2021-05-27 12:10:00,61.28,61.29,61.17,61.17,41714.0,57.5834,57.5928,57.4801,57.4801,41714.0
2021-05-27 12:20:00,61.17,61.22,61.12,61.22,50341.0,57.4801,57.5271,57.4331,57.5271,50341.0
2021-05-27 12:30:00,61.21,61.21,61.07,61.14,38799.0,57.5177,57.5177,57.3861,57.4519,38799.0
2021-05-27 12:40:00,61.15,61.21,61.14,61.19,26586.0,57.4613,57.5177,57.4519,57.4989,26586.0
2021-05-27 12:50:00,61.19,61.24,61.11,61.13,43241.0,57.4989,57.5458,57.4237,57.4425,43241.0
2021-05-27 13:00:00,61.13,61.31,61.12,61.3,89890.0,57.4425,57.6116,57.4331,57.6022,89890.0
2021-05-27 13:10:00,61.3,61.32,61.22,61.23,37090.0,57.6022,57.621,57.5271,57.5364,37090.0
2021-05-27 13:20:00,61.23,61.26,61.17,61.25,24118.0,57.5364,57.5646,57.4801,57.5552,24118.0
2021-05-27 13:30:00,61.24,61.28,61.1,61.14,26128.0,57.5458,57.5834,57.4143,57.4519,26128.0
2021-05-27 13:40:00,61.15,61.23,61.13,61.23,19456.0,57.4613,57.5364,57.4425,57.5364,19456.0
2021-05-27 13:50:00,61.23,61.3,61.19,61.26,25974.0,57.5364,57.6022,57.4989,57.5646,25974.0
2021-05-27 14:00:00,61.26,61.28,61.11,61.17,56373.0,57.5646,57.5834,57.4237,57.4801,56373.0
2021-05-27 14:10:00,61.16,61.17,61.08,61.17,32412.0,57.4707,57.4801,57.3955,57.4801,32412.0
2021-05-27 14:20:00,61.17,61.24,61.16,61.22,44293.0,57.4801,57.5458,57.4707,57.5271,44293.0
2021-05-27 14:30:00,61.22,61.24,61.14,61.23,45656.0,57.5271,57.5458,57.4519,57.5364,45656.0
2021-05-27 14:40:00,61.23,61.25,61.16,61.2,43981.0,57.5364,57.5552,57.4707,57.5083,43981.0
2021-05-27 14:50:00,61.2,61.32,61.19,61.28,60410.0,57.5083,57.621,57.4989,57.5834,60410.0
2021-05-27 15:00:00,61.29,61.29,61.19,61.22,43499.0,57.5928,57.5928,57.4989,57.5271,43499.0
2021-05-27 15:10:00,61.23,61.41,61.22,61.41,88121.0,57.5364,57.7056,57.5271,57.7056,88121.0
2021-05-27 15:20:00,61.41,61.52,61.38,61.49,118319.0,57.7056,57.809,57.6774,57.7808,118319.0
2021-05-27 15:30:00,61.5,61.64,61.46,61.6,97447.0,57.7902,57.9217,57.7526,57.8841,97447.0
2021-05-27 15:40:00,61.59,61.73,61.55,61.67,158369.0,57.8747,58.0063,57.8371,57.9499,158369.0
2021-05-27 15:50:00,61.68,61.8,61.65,61.72,410334.0,57.9593,58.0721,57.9311,57.9969,410334.0
2021-05-28 09:30:00,61.72,61.72,61.13,61.51,196415.0,57.9969,57.9969,57.4425,57.7996,196415.0
2021-05-28 09:40:00,61.53,61.54,61.23,61.38,74034.0,57.8184,57.8277,57.5364,57.6774,74034.0
2021-05-28 09:50:00,61.41,61.73,61.41,61.68,108717.0,57.7056,58.0063,57.7056,57.9593,108717.0
2021-05-28 10:00:00,61.67,61.77,61.4,61.43,80468.0,57.9499,58.0439,57.6962,57.7244,80468.0
2021-05-28 10:10:00,61.43,61.45,61.11,61.12,74327.0,57.7244,57.7432,57.4237,57.4331,74327.0
2021-05-28 10:20:00,61.1,61.28,61.08,61.13,76365.0,57.4143,57.5834,57.3955,57.4425,76365.0
2021-05-28 10:30:00,61.15,61.31,61.12,61.26,76304.0,57.4613,57.6116,57.4331,57.5646,76304.0
2021-05-28 10:40:00,61.25,61.34,61.14,61.2,41844.0,57.5552,57.6398,57.4519,57.5083,41844.0
2021-05-28 10:50:00,61.21,61.41,61.2,61.27,81530.0,57.5177,57.7056,57.5083,57.574,81530.0
2021-05-28 11:00:00,61.26,61.48,61.22,61.47,113668.0,57.5646,57.7714,57.5271,57.762,113668.0
2021-05-28 11:10:00,61.46,61.62,61.45,61.46,87004.0,57.7526,57.9029,57.7432,57.7526,87004.0
2021-05-28 11:20:00,61.47,61.48,61.28,61.33,54022.0,57.762,57.7714,57.5834,57.6304,54022.0
2021-05-28 11:30:00,61.33,61.45,61.33,61.41,39039.0,57.6304,57.7432,57.6304,57.7056,39039.0
2021-05-28 11:40:00,61.41,61.41,61.3,61.37,29620.0,57.7056,57.7056,57.6022,57.668,29620.0
2021-05-28 11:50:00,61.37,61.41,61.31,61.31,41200.0,57.668,57.7056,57.6116,57.6116,41200.0
2021-05-28 12:00:00,61.31,61.34,61.22,61.22,32165.0,57.6116,57.6398,57.5271,57.5271,32165.0
2021-05-28 12:10:00,61.23,61.35,61.22,61.29,17858.0,57.5364,57.6492,57.5271,57.5928,17858.0
2021-05-28 12:20:00,61.29,61.34,61.25,61.33,21093.0,57.5928,57.6398,57.5552,57.6304,21093.0
2021-05-28 12:30:00,61.33,61.4,61.24,61.27,64853.0,57.6304,57.6962,57.5458,57.574,64853.0
2021-05-28 12:40:00,61.27,61.33,61.23,61.24,54909.0,57.574,57.6304,57.5364,57.5458,54909.0
2021-05-28 12:50:00,61.25,61.3,61.21,61.22,26386.0,57.5552,57.6022,57.5177,57.5271,26386.0
2021-05-28 13:00:00,61.22,61.36,61.22,61.33,34144.0,57.5271,57.6586,57.5271,57.6304,34144.0
2021-05-28 13:10:00,61.34,61.44,61.27,61.44,39729.0,57.6398,57.7338,57.574,57.7338,39729.0
2021-05-28 13:20:00,61.44,61.44,61.37,61.4,40399.0,57.7338,57.7338,57.668,57.6962,40399.0
2021-05-28 13:30:00,61.4,61.43,61.36,61.42,28899.0,57.6962,57.7244,57.6586,57.715,28899.0
2021-05-28 13:40:00,61.42,61.54,61.38,61.54,69156.0,57.715,57.8277,57.6774,57.8277,69156.0
2021-05-28 13:50:00,61.53,61.57,61.49,61.5,43013.0,57.8184,57.8559,57.7808,57.7902,43013.0
2021-05-28 14:00:00,61.5,61.55,61.46,61.54,65189.0,57.7902,57.8371,57.7526,57.8277,65189.0
2021-05-28 14:10:00,61.54,61.54,61.4,61.4,28455.0,57.8277,57.8277,57.6962,57.6962,28455.0
2021-05-28 14:20:00,61.41,61.5,61.39,61.49,23867.0,57.7056,57.7902,57.6868,57.7808,23867.0
2021-05-28 14:30:00,61.48,61.5,61.44,61.45,32709.0,57.7714,57.7902,57.7338,57.7432,32709.0
2021-05-28 14:40:00,61.44,61.46,61.4,61.41,39495.0,57.7338,57.7526,57.6962,57.7056,39495.0
2021-05-28 14:50:00,61.4,61.44,61.37,61.37,31324.0,57.6962,57.7338,57.668,57.668,31324.0
2021-05-28 15:00:00,61.38,61.43,61.33,61.34,59127.0,57.6774,57.7244,57.6304,57.6398,59127.0
2021-05-28 15:10:00,61.34,61.35,61.22,61.26,35913.0,57.6398,57.6492,57.5271,57.5646,35913.0
2021-05-28 15:20:00,61.26,61.32,61.25,61.29,50890.0,57.5646,57.621,57.5552,57.5928,50890.0
2021-05-28 15:30:00,61.29,61.36,61.25,61.33,61103.0,57.5928,57.6586,57.5552,57.6304,61103.0
2021-05-28 15:40:00,61.34,61.41,61.28,61.4,163483.0,57.6398,57.7056,57.5834,57.6962,163483.0
2021-05-28 15:50:00,61.41,61.53,61.41,61.47,306746.0,57.7056,57.8184,57.7056,57.762,306746.0
2021-06-01 09:30:00,61.94,62.14,61.63,61.66,350394.0,58.2036,58.3916,57.9123,57.9405,350394.0
2021-06-01 09:40:00,61.62,61.98,61.6,61.74,170435.0,57.9029,58.2412,57.8841,58.0157,170435.0
2021-06-01 09:50:00,61.75,61.84,61.67,61.71,234562.0,58.0251,58.1097,57.9499,57.9875,234562.0
2021-06-01 10:00:00,61.72,62.26,61.71,61.96,289744.0,57.9969,58.5043,57.9875,58.2224,289744.0
2021-06-01 10:10:00,61.95,62.03,61.57,61.68,143879.0,58.213,58.2882,57.8559,57.9593,143879.0
2021-06-01 10:20:00,61.68,61.74,61.56,61.73,71246.0,57.9593,58.0157,57.8465,58.0063,71246.0
2021-06-01 10:30:00,61.74,61.9,61.64,61.66,68169.0,58.0157,58.166,57.9217,57.9405,68169.0
2021-06-01 10:40:00,61.66,61.68,61.47,61.49,81848.0,57.9405,57.9593,57.762,57.7808,81848.0
2021-06-01 10:50:00,61.5,61.57,61.44,61.52,88359.0,57.7902,57.8559,57.7338,57.809,88359.0
2021-06-01 11:00:00,61.5,61.64,61.45,61.47,66627.0,57.7902,57.9217,57.7432,57.762,66627.0
2021-06-01 11:10:00,61.48,61.56,61.44,61.53,58379.0,57.7714,57.8465,57.7338,57.8184,58379.0
2021-06-01 11:20:00,61.53,61.54,61.44,61.48,52082.0,57.8184,57.8277,57.7338,57.7714,52082.0
2021-06-01 11:30:00,61.47,61.47,61.37,61.42,75472.0,57.762,57.762,57.668,57.715,75472.0
2021-06-01 11:40:00,61.43,61.52,61.36,61.36,62547.0,57.7244,57.809,57.6586,57.6586,62547.0
2021-06-01 11:50:00,61.36,61.43,61.34,61.4,64573.0,57.6586,57.7244,57.6398,57.6962,64573.0
2021-06-01 12:00:00,61.41,61.42,61.3,61.3,68040.0,57.7056,57.715,57.6022,57.6022,68040.0
2021-06-01 12:10:00,61.31,61.38,61.3,61.32,55059.0,57.6116,57.6774,57.6022,57.621,55059.0
2021-06-01 12:20:00,61.32,61.47,61.29,61.41,91722.0,57.621,57.762,57.5928,57.7056,91722.0
2021-06-01 12:30:00,61.4,61.51,61.36,61.5,25410.0,57.6962,57.7996,57.6586,57.7902,25410.0
2021-06-01 12:40:00,61.49,61.51,61.4,61.41,25200.0,57.7808,57.7996,57.6962,57.7056,25200.0
2021-06-01 12:50:00,61.41,61.48,61.39,61.43,38002.0,57.7056,57.7714,57.6868,57.7244,38002.0
2021-06-01 13:00:00,61.43,61.44,61.3,61.35,63449.0,57.7244,57.7338,57.6022,57.6492,63449.0
2021-06-01 13:10:00,61.35,61.38,61.24,61.25,55683.0,57.6492,57.6774,57.5458,57.5552,55683.0
2021-06-01 13:20:00,61.23,61.24,61.11,61.14,71673.0,57.5364,57.5458,57.4237,57.4519,71673.0
2021-06-01 13:30:00,61.12,61.21,61.11,61.16,58785.0,57.4331,57.5177,57.4237,57.4707,58785.0
2021-06-01 13:40:00,61.15,61.22,61.09,61.17,74748.0,57.4613,57.5271,57.4049,57.4801,74748.0
2021-06-01 13:50:00,61.17,61.23,61.14,61.22,88041.0,57.4801,57.5364,57.4519,57.5271,88041.0
2021-06-01 14:00:00,61.21,61.26,61.15,61.18,44463.0,57.5177,57.5646,57.4613,57.4895,44463.0
2021-06-01 14:10:00,61.18,61.24,61.16,61.23,32186.0,57.4895,57.5458,57.4707,57.5364,32186.0
2021-06-01 14:20:00,61.24,61.26,61.21,61.25,39526.0,57.5458,57.5646,57.5177,57.5552,39526.0
2021-06-01 14:30:00,61.24,61.35,61.22,61.3,38936.0,57.5458,57.6492,57.5271,57.6022,38936.0
2021-06-01 14:40:00,61.3,61.37,61.27,61.32,53762.0,57.6022,57.668,57.574,57.621,53762.0
2021-06-01 14:50:00,61.32,61.54,61.3,61.52,127240.0,57.621,57.8277,57.6022,57.809,127240.0
2021-06-01 15:00:00,61.52,61.58,61.49,61.55,105365.0,57.809,57.8653,57.7808,57.8371,105365.0
2021-06-01 15:10:00,61.55,61.56,61.46,61.48,77731.0,57.8371,57.8465,57.7526,57.7714,77731.0
2021-06-01 15:20:00,61.48,61.6,61.46,61.56,75389.0,57.7714,57.8841,57.7526,57.8465,75389.0
2021-06-01 15:30:00,61.57,61.59,61.43,61.55,91157.0,57.8559,57.8747,57.7244,57.8371,91157.0
2021-06-01 15:40:00,61.54,61.58,61.46,61.52,119603.0,57.8277,57.8653,57.7526,57.809,119603.0
2021-06-01 15:50:00,61.52,61.54,61.35,61.35,325681.0,57.809,57.8277,57.6492,57.6492,325681.0
2021-06-02 09:30:00,61.68,61.74,61.21,61.25,175924.0,57.9593,58.0157,57.5177,57.5552,175924.0
2021-06-02 09:40:00,61.23,61.92,61.18,61.85,212662.0,57.5364,58.1848,57.4895,58.119,212662.0
2021-06-02 09:50:00,61.85,61.86,61.38,61.4,120847.0,58.119,58.1284,57.6774,57.6962,120847.0
2021-06-02 10:00:00,61.39,61.66,61.36,61.51,107485.0,57.6868,57.9405,57.6586,57.7996,107485.0
2021-06-02 10:10:00,61.47,61.63,61.42,61.53,89756.0,57.762,57.9123,57.715,57.8184,89756.0
2021-06-02 10:20:00,61.52,61.56,61.36,61.39,76965.0,57.809,57.8465,57.6586,57.6868,76965.0
2021-06-02 10:30:00,61.38,61.43,61.21,61.23,53781.0,57.6774,57.7244,57.5177,57.5364,53781.0
2021-06-02 10:40:00,61.24,61.33,61.21,61.27,44646.0,57.5458,57.6304,57.5177,57.574,44646.0
2021-06-02 10:50:00,61.27,61.31,61.21,61.28,62988.0,57.574,57.6116,57.5177,57.5834,62988.0
2021-06-02 11:00:00,61.28,61.34,61.17,61.27,79571.0,57.5834,57.6398,57.4801,57.574,79571.0
2021-06-02 11:10:00,61.28,61.39,61.24,61.38,45208.0,57.5834,57.6868,57.5458,57.6774,45208.0
2021-06-02 11:20:00,61.37,61.4,61.28,61.35,50934.0,57.668,57.6962,57.5834,57.6492,50934.0
2021-06-02 11:30:00,61.35,61.39,61.27,61.33,71084.0,57.6492,57.6868,57.574,57.6304,71084.0
2021-06-02 11:40:00,61.33,61.34,61.2,61.26,57848.0,57.6304,57.6398,57.5083,57.5646,57848.0
2021-06-02 11:50:00,61.26,61.31,61.2,61.2,57909.0,57.5646,57.6116,57.5083,57.5083,57909.0
2021-06-02 12:00:00,61.19,61.22,61.13,61.13,72351.0,57.4989,57.5271,57.4425,57.4425,72351.0
2021-06-02 12:10:00,61.12,61.12,60.98,61.05,148341.0,57.4331,57.4331,57.3015,57.3673,148341.0
2021-06-02 12:20:00,61.05,61.18,61.03,61.16,55152.0,57.3673,57.4895,57.3485,57.4707,55152.0
2021-06-02 12:30:00,61.16,61.27,61.01,61.21,92985.0,57.4707,57.574,57.3297,57.5177,92985.0
2021-06-02 12:40:00,61.2,61.24,61.13,61.22,49432.0,57.5083,57.5458,57.4425,57.5271,49432.0
2021-06-02 12:50:00,61.2,61.27,61.11,61.14,64761.0,57.5083,57.574,57.4237,57.4519,64761.0
2021-06-02 13:00:00,61.13,61.24,61.09,61.23,67381.0,57.4425,57.5458,57.4049,57.5364,67381.0
2021-06-02 13:10:00,61.22,61.22,60.95,60.95,93782.0,57.5271,57.5271,57.2733,57.2733,93782.0
2021-06-02 13:20:00,60.95,60.96,60.68,60.71,153421.0,57.2733,57.2827,57.0196,57.0478,153421.0
2021-06-02 13:30:00,60.71,60.81,60.66,60.75,128093.0,57.0478,57.1418,57.0008,57.0854,128093.0
2021-06-02 13:40:00,60.74,60.8,60.61,60.68,118169.0,57.076,57.1324,56.9538,57.0196,118169.0
2021-06-02 13:50:00,60.68,60.75,60.68,60.73,94705.0,57.0196,57.0854,57.0196,57.0666,94705.0
2021-06-02 14:00:00,60.73,60.79,60.71,60.71,92411.0,57.0666,57.123,57.0478,57.0478,92411.0
2021-06-02 14:10:00,60.72,60.85,60.64,60.83,103519.0,57.0572,57.1794,56.982,57.1606,103519.0
2021-06-02 14:20:00,60.82,61.02,60.82,60.98,128788.0,57.1512,57.3391,57.1512,57.3015,128788.0
2021-06-02 14:30:00,60.99,61.06,60.82,60.88,63152.0,57.3109,57.3767,57.1512,57.2076,63152.0
2021-06-02 14:40:00,60.88,60.88,60.78,60.84,74666.0,57.2076,57.2076,57.1136,57.17,74666.0
2021-06-02 14:50:00,60.84,60.87,60.77,60.86,70036.0,57.17,57.1982,57.1042,57.1888,70036.0
2021-06-02 15:00:00,60.86,60.92,60.82,60.87,49114.0,57.1888,57.2451,57.1512,57.1982,49114.0
2021-06-02 15:10:00,60.87,60.87,60.78,60.8,59303.0,57.1982,57.1982,57.1136,57.1324,59303.0
2021-06-02 15:20:00,60.81,60.83,60.73,60.76,45410.0,57.1418,57.1606,57.0666,57.0948,45410.0
2021-06-02 15:30:00,60.76,60.95,60.74,60.92,144430.0,57.0948,57.2733,57.076,57.2451,144430.0
2021-06-02 15:40:00,60.92,61.03,60.91,61.01,169560.0,57.2451,57.3485,57.2358,57.3297,169560.0
2021-06-02 15:50:00,61.0,61.09,60.86,60.87,465166.0,57.3203,57.4049,57.1888,57.1982,465166.0
2021-06-03 09:30:00,60.16,60.34,59.25,59.41,773606.0,56.531,56.7001,55.6759,55.8262,773606.0
2021-06-03 09:40:00,59.42,59.45,58.87,59.04,470458.0,55.8356,55.8638,55.3188,55.4786,470458.0
2021-06-03 09:50:00,59.02,59.26,58.93,59.12,154561.0,55.4598,55.6853,55.3752,55.5537,154561.0
2021-06-03 10:00:00,59.11,59.24,59.01,59.16,172450.0,55.5443,55.6665,55.4504,55.5913,172450.0
2021-06-03 10:10:00,59.15,59.2,58.81,58.94,275641.0,55.5819,55.6289,55.2624,55.3846,275641.0
2021-06-03 10:20:00,58.94,59.14,58.94,59.05,122403.0,55.3846,55.5725,55.3846,55.488,122403.0
2021-06-03 10:30:00,59.04,59.25,58.98,59.15,128777.0,55.4786,55.6759,55.4222,55.5819,128777.0
2021-06-03 10:40:00,59.16,59.18,58.97,59.05,212209.0,55.5913,55.6101,55.4128,55.488,212209.0
2021-06-03 10:50:00,59.05,59.11,58.93,59.06,107498.0,55.488,55.5443,55.3752,55.4973,107498.0
2021-06-03 11:00:00,59.06,59.35,58.99,59.29,191586.0,55.4973,55.7699,55.4316,55.7135,191586.0
2021-06-03 11:10:00,59.3,59.3,59.02,59.06,102194.0,55.7229,55.7229,55.4598,55.4973,102194.0
2021-06-03 11:20:00,59.06,59.26,59.01,59.21,154832.0,55.4973,55.6853,55.4504,55.6383,154832.0
2021-06-03 11:30:00,59.2,59.33,59.19,59.32,109124.0,55.6289,55.7511,55.6195,55.7417,109124.0
2021-06-03 11:40:00,59.32,59.38,59.26,59.29,83011.0,55.7417,55.798,55.6853,55.7135,83011.0
2021-06-03 11:50:00,59.28,59.3,59.15,59.2,78220.0,55.7041,55.7229,55.5819,55.6289,78220.0
2021-06-03 12:00:00,59.2,59.25,59.17,59.19,45822.0,55.6289,55.6759,55.6007,55.6195,45822.0
2021-06-03 12:10:00,59.2,59.23,59.12,59.13,75017.0,55.6289,55.6571,55.5537,55.5631,75017.0
2021-06-03 12:20:00,59.13,59.13,58.99,59.02,135819.0,55.5631,55.5631,55.4316,55.4598,135819.0
2021-06-03 12:30:00,59.02,59.12,58.97,59.1,89253.0,55.4598,55.5537,55.4128,55.5349,89253.0
2021-06-03 12:40:00,59.1,59.15,59.0,59.0,112837.0,55.5349,55.5819,55.441,55.441,112837.0
2021-06-03 12:50:00,58.99,59.0,58.85,58.92,155793.0,55.4316,55.441,55.3,55.3658,155793.0
2021-06-03 13:00:00,58.91,58.93,58.83,58.87,134176.0,55.3564,55.3752,55.2812,55.3188,134176.0
2021-06-03 13:10:00,58.9,58.95,58.83,58.91,112615.0,55.347,55.394,55.2812,55.3564,112615.0
2021-06-03 13:20:00,58.92,58.96,58.87,58.91,89801.0,55.3658,55.4034,55.3188,55.3564,89801.0
2021-06-03 13:30:00,58.91,58.95,58.88,58.95,75783.0,55.3564,55.394,55.3282,55.394,75783.0
2021-06-03 13:40:00,58.94,58.94,58.77,58.79,142978.0,55.3846,55.3846,55.2248,55.2436,142978.0
2021-06-03 13:50:00,58.78,58.81,58.72,58.73,127254.0,55.2342,55.2624,55.1779,55.1873,127254.0
2021-06-03 14:00:00,58.73,58.74,58.62,58.63,212351.0,55.1873,55.1967,55.0839,55.0933,212351.0
2021-06-03 14:10:00,58.63,58.64,58.52,58.55,171440.0,55.0933,55.1027,54.9899,55.0181,171440.0
2021-06-03 14:20:00,58.54,58.55,58.38,58.41,351624.0,55.0087,55.0181,54.8584,54.8866,351624.0
2021-06-03 14:30:00,58.41,58.56,58.37,58.4,289174.0,54.8866,55.0275,54.849,54.8772,289174.0
2021-06-03 14:40:00,58.39,58.51,58.35,58.48,105395.0,54.8678,54.9805,54.8302,54.9523,105395.0
2021-06-03 14:50:00,58.48,58.49,58.28,58.29,153960.0,54.9523,54.9617,54.7644,54.7738,153960.0
2021-06-03 15:00:00,58.29,58.39,58.28,58.34,98100.0,54.7738,54.8678,54.7644,54.8208,98100.0
2021-06-03 15:10:00,58.33,58.38,58.27,58.28,145560.0,54.8114,54.8584,54.755,54.7644,145560.0
2021-06-03 15:20:00,58.27,58.37,58.22,58.26,153303.0,54.755,54.849,54.708,54.7456,153303.0
2021-06-03 15:30:00,58.26,58.45,58.17,58.44,405803.0,54.7456,54.9241,54.661,54.9147,405803.0
2021-06-03 15:40:00,58.43,58.44,58.18,58.2,331438.0,54.9054,54.9147,54.6704,54.6892,331438.0
2021-06-03 15:50:00,58.21,58.31,58.14,58.25,708705.0,54.6986,54.7926,54.6328,54.7362,708705.0
2021-06-04 09:30:00,58.64,58.8,58.47,58.72,327726.0,55.1027,55.253,54.9429,55.1779,327726.0
2021-06-04 09:40:00,58.74,58.85,58.54,58.57,197278.0,55.1967,55.3,55.0087,55.0369,197278.0
2021-06-04 09:50:00,58.56,58.58,58.27,58.31,156897.0,55.0275,55.0463,54.755,54.7926,156897.0
2021-06-04 10:00:00,58.31,58.33,57.91,58.07,275995.0,54.7926,54.8114,54.4167,54.5671,275995.0
2021-06-04 10:10:00,58.07,58.17,57.93,58.09,116798.0,54.5671,54.661,54.4355,54.5859,116798.0
2021-06-04 10:20:00,58.08,58.13,58.01,58.09,74775.0,54.5765,54.6234,54.5107,54.5859,74775.0
2021-06-04 10:30:00,58.11,58.26,58.09,58.2,63721.0,54.6047,54.7456,54.5859,54.6892,63721.0
2021-06-04 10:40:00,58.2,58.2,58.08,58.11,74648.0,54.6892,54.6892,54.5765,54.6047,74648.0
2021-06-04 10:50:00,58.11,58.25,58.08,58.21,109615.0,54.6047,54.7362,54.5765,54.6986,109615.0
2021-06-04 11:00:00,58.22,58.35,58.19,58.31,61651.0,54.708,54.8302,54.6798,54.7926,61651.0
2021-06-04 11:10:00,58.31,58.31,58.17,58.17,46209.0,54.7926,54.7926,54.661,54.661,46209.0
2021-06-04 11:20:00,58.17,58.21,58.1,58.14,49336.0,54.661,54.6986,54.5953,54.6328,49336.0
2021-06-04 11:30:00,58.13,58.22,58.11,58.22,53012.0,54.6234,54.708,54.6047,54.708,53012.0
2021-06-04 11:40:00,58.22,58.27,58.16,58.16,50647.0,54.708,54.755,54.6516,54.6516,50647.0
2021-06-04 11:50:00,58.16,58.3,58.15,58.26,53210.0,54.6516,54.7832,54.6422,54.7456,53210.0
2021-06-04 12:00:00,58.27,58.31,58.09,58.12,89448.0,54.755,54.7926,54.5859,54.6141,89448.0
2021-06-04 12:10:00,58.12,58.16,58.08,58.15,158355.0,54.6141,54.6516,54.5765,54.6422,158355.0
2021-06-04 12:20:00,58.16,58.32,58.15,58.3,87005.0,54.6516,54.802,54.6422,54.7832,87005.0
2021-06-04 12:30:00,58.29,58.32,58.25,58.3,35849.0,54.7738,54.802,54.7362,54.7832,35849.0
2021-06-04 12:40:00,58.3,58.38,58.28,58.37,43887.0,54.7832,54.8584,54.7644,54.849,43887.0
2021-06-04 12:50:00,58.37,58.46,58.36,58.4,66317.0,54.849,54.9335,54.8396,54.8772,66317.0
2021-06-04 13:00:00,58.4,58.52,58.39,58.48,56975.0,54.8772,54.9899,54.8678,54.9523,56975.0
2021-06-04 13:10:00,58.48,58.49,58.33,58.36,53853.0,54.9523,54.9617,54.8114,54.8396,53853.0
2021-06-04 13:20:00,58.37,58.41,58.31,58.33,124861.0,54.849,54.8866,54.7926,54.8114,124861.0
2021-06-04 13:30:00,58.34,58.35,58.22,58.27,78593.0,54.8208,54.8302,54.708,54.755,78593.0
2021-06-04 13:40:00,58.27,58.48,58.26,58.45,75684.0,54.755,54.9523,54.7456,54.9241,75684.0
2021-06-04 13:50:00,58.44,58.5,58.39,58.48,59026.0,54.9147,54.9711,54.8678,54.9523,59026.0
2021-06-04 14:00:00,58.49,58.53,58.48,58.51,53859.0,54.9617,54.9993,54.9523,54.9805,53859.0
2021-06-04 14:10:00,58.52,58.56,58.49,58.51,54939.0,54.9899,55.0275,54.9617,54.9805,54939.0
2021-06-04 14:20:00,58.51,58.64,58.5,58.6,91835.0,54.9805,55.1027,54.9711,55.0651,91835.0
2021-06-04 14:30:00,58.61,58.66,58.58,58.63,48643.0,55.0745,55.1215,55.0463,55.0933,48643.0
2021-06-04 14:40:00,58.63,58.7,58.58,58.68,86479.0,55.0933,55.1591,55.0463,55.1403,86479.0
2021-06-04 14:50:00,58.68,58.68,58.54,58.56,57056.0,55.1403,55.1403,55.0087,55.0275,57056.0
2021-06-04 15:00:00,58.55,58.56,58.44,58.49,78781.0,55.0181,55.0275,54.9147,54.9617,78781.0
2021-06-04 15:10:00,58.49,58.53,58.42,58.53,91597.0,54.9617,54.9993,54.896,54.9993,91597.0
2021-06-04 15:20:00,58.53,58.59,58.51,58.59,91134.0,54.9993,55.0557,54.9805,55.0557,91134.0
2021-06-04 15:30:00,58.59,58.61,58.53,58.54,83833.0,55.0557,55.0745,54.9993,55.0087,83833.0
2021-06-04 15:40:00,58.54,58.55,58.47,58.48,92226.0,55.0087,55.0181,54.9429,54.9523,92226.0
2021-06-04 15:50:00,58.47,58.6,58.45,58.55,319269.0,54.9429,55.0651,54.9241,55.0181,319269.0
2021-06-07 09:30:00,58.69,58.92,58.51,58.66,213806.0,55.1497,55.3658,54.9805,55.1215,213806.0
2021-06-07 09:40:00,58.66,58.84,58.52,58.58,107056.0,55.1215,55.2906,54.9899,55.0463,107056.0
2021-06-07 09:50:00,58.57,58.58,58.27,58.28,177892.0,55.0369,55.0463,54.755,54.7644,177892.0
2021-06-07 10:00:00,58.29,58.36,58.24,58.29,73293.0,54.7738,54.8396,54.7268,54.7738,73293.0
2021-06-07 10:10:00,58.3,58.37,58.2,58.21,205323.0,54.7832,54.849,54.6892,54.6986,205323.0
2021-06-07 10:20:00,58.21,58.43,58.21,58.33,108531.0,54.6986,54.9054,54.6986,54.8114,108531.0
2021-06-07 10:30:00,58.34,58.45,58.24,58.44,70623.0,54.8208,54.9241,54.7268,54.9147,70623.0
2021-06-07 10:40:00,58.45,58.47,58.27,58.3,82119.0,54.9241,54.9429,54.755,54.7832,82119.0
2021-06-07 10:50:00,58.3,58.41,58.3,58.38,57839.0,54.7832,54.8866,54.7832,54.8584,57839.0
2021-06-07 11:00:00,58.38,58.43,58.26,58.28,84968.0,54.8584,54.9054,54.7456,54.7644,84968.0
2021-06-07 11:10:00,58.28,58.37,58.26,58.33,44397.0,54.7644,54.849,54.7456,54.8114,44397.0
2021-06-07 11:20:00,58.34,58.35,58.27,58.29,37974.0,54.8208,54.8302,54.755,54.7738,37974.0
2021-06-07 11:30:00,58.28,58.35,58.22,58.24,57604.0,54.7644,54.8302,54.708,54.7268,57604.0
2021-06-07 11:40:00,58.23,58.28,58.13,58.14,95191.0,54.7174,54.7644,54.6234,54.6328,95191.0
2021-06-07 11:50:00,58.15,58.24,58.12,58.24,60373.0,54.6422,54.7268,54.6141,54.7268,60373.0
2021-06-07 12:00:00,58.24,58.24,58.16,58.21,36976.0,54.7268,54.7268,54.6516,54.6986,36976.0
2021-06-07 12:10:00,58.2,58.24,58.18,58.22,39545.0,54.6892,54.7268,54.6704,54.708,39545.0
2021-06-07 12:20:00,58.23,58.25,58.14,58.17,45923.0,54.7174,54.7362,54.6328,54.661,45923.0
2021-06-07 12:30:00,58.17,58.21,58.15,58.18,24059.0,54.661,54.6986,54.6422,54.6704,24059.0
2021-06-07 12:40:00,58.18,58.24,58.16,58.23,37399.0,54.6704,54.7268,54.6516,54.7174,37399.0
2021-06-07 12:50:00,58.24,58.36,58.24,58.3,58274.0,54.7268,54.8396,54.7268,54.7832,58274.0
2021-06-07 13:00:00,58.31,58.32,58.24,58.25,28035.0,54.7926,54.802,54.7268,54.7362,28035.0
2021-06-07 13:10:00,58.26,58.29,58.21,58.26,36691.0,54.7456,54.7738,54.6986,54.7456,36691.0
2021-06-07 13:20:00,58.26,58.29,58.2,58.26,62335.0,54.7456,54.7738,54.6892,54.7456,62335.0
2021-06-07 13:30:00,58.26,58.39,58.24,58.3,109706.0,54.7456,54.8678,54.7268,54.7832,109706.0
2021-06-07 13:40:00,58.3,58.39,58.28,58.37,52442.0,54.7832,54.8678,54.7644,54.849,52442.0
2021-06-07 13:50:00,58.37,58.4,58.31,58.31,42721.0,54.849,54.8772,54.7926,54.7926,42721.0
2021-06-07 14:00:00,58.31,58.37,58.24,58.24,67297.0,54.7926,54.849,54.7268,54.7268,67297.0
2021-06-07 14:10:00,58.25,58.27,58.21,58.22,122654.0,54.7362,54.755,54.6986,54.708,122654.0
2021-06-07 14:20:00,58.22,58.28,58.19,58.28,49174.0,54.708,54.7644,54.6798,54.7644,49174.0
2021-06-07 14:30:00,58.28,58.3,58.23,58.24,52876.0,54.7644,54.7832,54.7174,54.7268,52876.0
2021-06-07 14:40:00,58.24,58.26,58.19,58.21,53977.0,54.7268,54.7456,54.6798,54.6986,53977.0
2021-06-07 14:50:00,58.21,58.24,58.16,58.18,62618.0,54.6986,54.7268,54.6516,54.6704,62618.0
2021-06-07 15:00:00,58.18,58.24,58.16,58.2,55232.0,54.6704,54.7268,54.6516,54.6892,55232.0
2021-06-07 15:10:00,58.2,58.26,58.16,58.22,79706.0,54.6892,54.7456,54.6516,54.708,79706.0
2021-06-07 15:20:00,58.22,58.22,58.12,58.14,79901.0,54.708,54.708,54.6141,54.6328,79901.0
2021-06-07 15:30:00,58.14,58.14,57.94,57.94,246800.0,54.6328,54.6328,54.4449,54.4449,246800.0
2021-06-07 15:40:00,57.95,58.12,57.92,58.12,247202.0,54.4543,54.6141,54.4261,54.6141,247202.0
2021-06-07 15:50:00,58.12,58.29,58.11,58.28,419694.0,54.6141,54.7738,54.6047,54.7644,419694.0
2021-06-08 09:30:00,58.86,58.86,58.4,58.69,249951.0,55.3094,55.3094,54.8772,55.1497,249951.0
2021-06-08 09:40:00,58.68,58.78,58.5,58.53,120867.0,55.1403,55.2342,54.9711,54.9993,120867.0
2021-06-08 09:50:00,58.53,58.56,58.31,58.48,112779.0,54.9993,55.0275,54.7926,54.9523,112779.0
2021-06-08 10:00:00,58.47,58.75,58.44,58.66,94972.0,54.9429,55.206,54.9147,55.1215,94972.0
2021-06-08 10:10:00,58.65,58.78,58.57,58.62,72023.0,55.1121,55.2342,55.0369,55.0839,72023.0
2021-06-08 10:20:00,58.63,58.79,58.57,58.73,89863.0,55.0933,55.2436,55.0369,55.1873,89863.0
2021-06-08 10:30:00,58.73,58.91,58.58,58.84,163998.0,55.1873,55.3564,55.0463,55.2906,163998.0
2021-06-08 10:40:00,58.84,58.86,58.75,58.77,46870.0,55.2906,55.3094,55.206,55.2248,46870.0
2021-06-08 10:50:00,58.78,58.85,58.71,58.71,68081.0,55.2342,55.3,55.1685,55.1685,68081.0
2021-06-08 11:00:00,58.71,58.76,58.65,58.69,97855.0,55.1685,55.2154,55.1121,55.1497,97855.0
2021-06-08 11:10:00,58.67,58.69,58.38,58.43,96594.0,55.1309,55.1497,54.8584,54.9054,96594.0
2021-06-08 11:20:00,58.44,58.52,58.31,58.5,97557.0,54.9147,54.9899,54.7926,54.9711,97557.0
2021-06-08 11:30:00,58.47,58.64,58.46,58.58,71161.0,54.9429,55.1027,54.9335,55.0463,71161.0
2021-06-08 11:40:00,58.59,58.78,58.55,58.77,51007.0,55.0557,55.2342,55.0181,55.2248,51007.0
2021-06-08 11:50:00,58.77,58.83,58.7,58.74,130122.0,55.2248,55.2812,55.1591,55.1967,130122.0
2021-06-08 12:00:00,58.74,58.81,58.7,58.8,76086.0,55.1967,55.2624,55.1591,55.253,76086.0
2021-06-08 12:10:00,58.81,58.87,58.78,58.84,41075.0,55.2624,55.3188,55.2342,55.2906,41075.0
2021-06-08 12:20:00,58.84,58.89,58.79,58.88,55247.0,55.2906,55.3376,55.2436,55.3282,55247.0
2021-06-08 12:30:00,58.87,58.95,58.83,58.86,42975.0,55.3188,55.394,55.2812,55.3094,42975.0
2021-06-08 12:40:00,58.86,58.87,58.74,58.8,24374.0,55.3094,55.3188,55.1967,55.253,24374.0
2021-06-08 12:50:00,58.81,58.85,58.79,58.83,39284.0,55.2624,55.3,55.2436,55.2812,39284.0
2021-06-08 13:00:00,58.83,58.87,58.82,58.86,28833.0,55.2812,55.3188,55.2718,55.3094,28833.0
2021-06-08 13:10:00,58.87,58.9,58.83,58.9,49904.0,55.3188,55.347,55.2812,55.347,49904.0
2021-06-08 13:20:00,58.89,58.91,58.8,58.8,30793.0,55.3376,55.3564,55.253,55.253,30793.0
2021-06-08 13:30:00,58.79,58.93,58.79,58.92,31436.0,55.2436,55.3752,55.2436,55.3658,31436.0
2021-06-08 13:40:00,58.93,59.04,58.92,59.0,161414.0,55.3752,55.4786,55.3658,55.441,161414.0
2021-06-08 13:50:00,59.0,59.09,58.95,59.01,114882.0,55.441,55.5255,55.394,55.4504,114882.0
2021-06-08 14:00:00,59.0,59.16,59.0,59.16,79189.0,55.441,55.5913,55.441,55.5913,79189.0
2021-06-08 14:10:00,59.16,59.26,59.12,59.23,145592.0,55.5913,55.6853,55.5537,55.6571,145592.0
2021-06-08 14:20:00,59.23,59.26,59.19,59.23,60659.0,55.6571,55.6853,55.6195,55.6571,60659.0
2021-06-08 14:30:00,59.23,59.23,59.16,59.2,55376.0,55.6571,55.6571,55.5913,55.6289,55376.0
2021-06-08 14:40:00,59.2,59.29,59.18,59.29,53645.0,55.6289,55.7135,55.6101,55.7135,53645.0
2021-06-08 14:50:00,59.29,59.3,59.23,59.25,75560.0,55.7135,55.7229,55.6571,55.6759,75560.0
2021-06-08 15:00:00,59.25,59.27,59.12,59.18,55302.0,55.6759,55.6947,55.5537,55.6101,55302.0
2021-06-08 15:10:00,59.18,59.23,59.12,59.15,67896.0,55.6101,55.6571,55.5537,55.5819,67896.0
2021-06-08 15:20:00,59.15,59.2,59.07,59.1,87551.0,55.5819,55.6289,55.5067,55.5349,87551.0
2021-06-08 15:30:00,59.1,59.1,58.91,58.93,143456.0,55.5349,55.5349,55.3564,55.3752,143456.0
2021-06-08 15:40:00,58.93,59.03,58.86,58.87,149626.0,55.3752,55.4692,55.3094,55.3188,149626.0
2021-06-08 15:50:00,58.87,58.98,58.86,58.89,357105.0,55.3188,55.4222,55.3094,55.3376,357105.0
2021-06-09 09:30:00,59.0,59.17,58.4,58.44,425341.0,55.441,55.6007,54.8772,54.9147,425341.0
2021-06-09 09:40:00,58.43,58.45,58.28,58.38,221089.0,54.9054,54.9241,54.7644,54.8584,221089.0
2021-06-09 09:50:00,58.38,58.45,58.3,58.4,114976.0,54.8584,54.9241,54.7832,54.8772,114976.0
2021-06-09 10:00:00,58.4,58.56,58.39,58.53,119698.0,54.8772,55.0275,54.8678,54.9993,119698.0
2021-06-09 10:10:00,58.53,58.8,58.51,58.75,102093.0,54.9993,55.253,54.9805,55.206,102093.0
2021-06-09 10:20:00,58.77,59.02,58.75,58.9,91908.0,55.2248,55.4598,55.206,55.347,91908.0
2021-06-09 10:30:00,58.92,59.0,58.73,58.77,79427.0,55.3658,55.441,55.1873,55.2248,79427.0
2021-06-09 10:40:00,58.77,58.78,58.62,58.68,52881.0,55.2248,55.2342,55.0839,55.1403,52881.0
2021-06-09 10:50:00,58.68,58.78,58.62,58.7,56950.0,55.1403,55.2342,55.0839,55.1591,56950.0
2021-06-09 11:00:00,58.69,58.75,58.65,58.7,35797.0,55.1497,55.206,55.1121,55.1591,35797.0
2021-06-09 11:10:00,58.7,58.82,58.7,58.77,41771.0,55.1591,55.2718,55.1591,55.2248,41771.0
2021-06-09 11:20:00,58.79,58.8,58.68,58.72,38212.0,55.2436,55.253,55.1403,55.1779,38212.0
2021-06-09 11:30:00,58.72,58.72,58.62,58.64,41747.0,55.1779,55.1779,55.0839,55.1027,41747.0
2021-06-09 11:40:00,58.65,58.76,58.64,58.69,45320.0,55.1121,55.2154,55.1027,55.1497,45320.0
2021-06-09 11:50:00,58.69,58.72,58.52,58.58,110653.0,55.1497,55.1779,54.9899,55.0463,110653.0
2021-06-09 12:00:00,58.57,58.59,58.5,58.54,50228.0,55.0369,55.0557,54.9711,55.0087,50228.0
2021-06-09 12:10:00,58.54,58.57,58.48,58.48,29741.0,55.0087,55.0369,54.9523,54.9523,29741.0
2021-06-09 12:20:00,58.49,58.54,58.48,58.52,42626.0,54.9617,55.0087,54.9523,54.9899,42626.0
2021-06-09 12:30:00,58.53,58.54,58.45,58.51,84289.0,54.9993,55.0087,54.9241,54.9805,84289.0
2021-06-09 12:40:00,58.51,58.55,58.48,58.51,33334.0,54.9805,55.0181,54.9523,54.9805,33334.0
2021-06-09 12:50:00,58.51,58.56,58.49,58.54,22447.0,54.9805,55.0275,54.9617,55.0087,22447.0
2021-06-09 13:00:00,58.54,58.58,58.51,58.58,25712.0,55.0087,55.0463,54.9805,55.0463,25712.0
2021-06-09 13:10:00,58.57,58.65,58.55,58.62,38286.0,55.0369,55.1121,55.0181,55.0839,38286.0
2021-06-09 13:20:00,58.63,58.66,58.6,58.61,46726.0,55.0933,55.1215,55.0651,55.0745,46726.0
2021-06-09 13:30:00,58.61,58.61,58.48,58.49,28505.0,55.0745,55.0745,54.9523,54.9617,28505.0
2021-06-09 13:40:00,58.48,58.49,58.42,58.46,28644.0,54.9523,54.9617,54.896,54.9335,28644.0
2021-06-09 13:50:00,58.45,58.49,58.42,58.46,58120.0,54.9241,54.9617,54.896,54.9335,58120.0
2021-06-09 14:00:00,58.47,58.5,58.39,58.41,60824.0,54.9429,54.9711,54.8678,54.8866,60824.0
2021-06-09 14:10:00,58.41,58.47,58.36,58.37,46650.0,54.8866,54.9429,54.8396,54.849,46650.0
2021-06-09 14:20:00,58.37,58.37,58.26,58.31,82764.0,54.849,54.849,54.7456,54.7926,82764.0
2021-06-09 14:30:00,58.3,58.32,58.24,58.25,129003.0,54.7832,54.802,54.7268,54.7362,129003.0
2021-06-09 14:40:00,58.24,58.37,58.23,58.29,88997.0,54.7268,54.849,54.7174,54.7738,88997.0
2021-06-09 14:50:00,58.29,58.41,58.29,58.4,86392.0,54.7738,54.8866,54.7738,54.8772,86392.0
2021-06-09 15:00:00,58.39,58.42,58.35,58.42,68928.0,54.8678,54.896,54.8302,54.896,68928.0
2021-06-09 15:10:00,58.43,58.51,58.43,58.45,61047.0,54.9054,54.9805,54.9054,54.9241,61047.0
2021-06-09 15:20:00,58.46,58.47,58.28,58.29,62752.0,54.9335,54.9429,54.7644,54.7738,62752.0
2021-06-09 15:30:00,58.28,58.43,58.2,58.35,122639.0,54.7644,54.9054,54.6892,54.8302,122639.0
2021-06-09 15:40:00,58.36,58.42,58.27,58.38,140153.0,54.8396,54.896,54.755,54.8584,140153.0
2021-06-09 15:50:00,58.38,58.47,58.33,58.42,353752.0,54.8584,54.9429,54.8114,54.896,353752.0
2021-06-10 09:30:00,58.85,59.14,58.76,58.84,277426.0,55.3,55.5725,55.2154,55.2906,277426.0
2021-06-10 09:40:00,58.85,58.86,58.55,58.62,132433.0,55.3,55.3094,55.0181,55.0839,132433.0
2021-06-10 09:50:00,58.62,58.69,58.49,58.55,53567.0,55.0839,55.1497,54.9617,55.0181,53567.0
2021-06-10 10:00:00,58.56,58.61,58.41,58.44,51751.0,55.0275,55.0745,54.8866,54.9147,51751.0
2021-06-10 10:10:00,58.43,58.43,58.28,58.38,101454.0,54.9054,54.9054,54.7644,54.8584,101454.0
2021-06-10 10:20:00,58.4,58.41,58.3,58.35,59365.0,54.8772,54.8866,54.7832,54.8302,59365.0
2021-06-10 10:30:00,58.36,58.39,58.12,58.14,110835.0,54.8396,54.8678,54.6141,54.6328,110835.0
2021-06-10 10:40:00,58.14,58.16,57.84,57.84,152755.0,54.6328,54.6516,54.3509,54.3509,152755.0
2021-06-10 10:50:00,57.84,58.04,57.81,58.03,76830.0,54.3509,54.5389,54.3228,54.5295,76830.0
2021-06-10 11:00:00,58.02,58.06,57.91,58.04,58410.0,54.5201,54.5577,54.4167,54.5389,58410.0
2021-06-10 11:10:00,58.03,58.08,57.88,57.91,77701.0,54.5295,54.5765,54.3885,54.4167,77701.0
2021-06-10 11:20:00,57.91,57.93,57.83,57.85,58786.0,54.4167,54.4355,54.3415,54.3603,58786.0
2021-06-10 11:30:00,57.84,57.84,57.67,57.72,99048.0,54.3509,54.3509,54.1912,54.2382,99048.0
2021-06-10 11:40:00,57.73,57.87,57.68,57.81,106768.0,54.2476,54.3791,54.2006,54.3228,106768.0
2021-06-10 11:50:00,57.81,57.88,57.81,57.87,50153.0,54.3228,54.3885,54.3228,54.3791,50153.0
2021-06-10 12:00:00,57.88,57.88,57.63,57.7,61123.0,54.3885,54.3885,54.1536,54.2194,61123.0
2021-06-10 12:10:00,57.67,57.74,57.62,57.71,56828.0,54.1912,54.257,54.1442,54.2288,56828.0
2021-06-10 12:20:00,57.72,57.79,57.68,57.76,34023.0,54.2382,54.304,54.2006,54.2758,34023.0
2021-06-10 12:30:00,57.76,57.88,57.73,57.84,36702.0,54.2758,54.3885,54.2476,54.3509,36702.0
2021-06-10 12:40:00,57.83,57.87,57.8,57.86,40362.0,54.3415,54.3791,54.3134,54.3697,40362.0
2021-06-10 12:50:00,57.84,57.89,57.81,57.84,42820.0,54.3509,54.3979,54.3228,54.3509,42820.0
2021-06-10 13:00:00,57.84,57.95,57.83,57.93,58863.0,54.3509,54.4543,54.3415,54.4355,58863.0
2021-06-10 13:10:00,57.94,57.98,57.9,57.96,64914.0,54.4449,54.4825,54.4073,54.4637,64914.0
2021-06-10 13:20:00,57.96,57.98,57.87,57.91,70503.0,54.4637,54.4825,54.3791,54.4167,70503.0
2021-06-10 13:30:00,57.91,57.92,57.82,57.85,56567.0,54.4167,54.4261,54.3321,54.3603,56567.0
2021-06-10 13:40:00,57.86,57.91,57.81,57.89,30548.0,54.3697,54.4167,54.3228,54.3979,30548.0
2021-06-10 13:50:00,57.88,57.95,57.88,57.93,28557.0,54.3885,54.4543,54.3885,54.4355,28557.0
2021-06-10 14:00:00,57.91,57.96,57.88,57.89,34963.0,54.4167,54.4637,54.3885,54.3979,34963.0
2021-06-10 14:10:00,57.89,57.91,57.86,57.89,37487.0,54.3979,54.4167,54.3697,54.3979,37487.0
2021-06-10 14:20:00,57.9,57.9,57.78,57.79,51392.0,54.4073,54.4073,54.2946,54.304,51392.0
2021-06-10 14:30:00,57.8,57.85,57.79,57.83,30922.0,54.3134,54.3603,54.304,54.3415,30922.0
2021-06-10 14:40:00,57.83,57.86,57.77,57.79,40688.0,54.3415,54.3697,54.2852,54.304,40688.0
2021-06-10 14:50:00,57.78,57.82,57.77,57.79,42761.0,54.2946,54.3321,54.2852,54.304,42761.0
2021-06-10 15:00:00,57.79,57.79,57.65,57.69,90439.0,54.304,54.304,54.1724,54.21,90439.0
2021-06-10 15:10:00,57.69,57.77,57.69,57.76,43887.0,54.21,54.2852,54.21,54.2758,43887.0
2021-06-10 15:20:00,57.75,57.76,57.67,57.7,137336.0,54.2664,54.2758,54.1912,54.2194,137336.0
2021-06-10 15:30:00,57.71,57.78,57.7,57.73,71911.0,54.2288,54.2946,54.2194,54.2476,71911.0
2021-06-10 15:40:00,57.73,57.74,57.63,57.64,131028.0,54.2476,54.257,54.1536,54.163,131028.0
2021-06-10 15:50:00,57.64,57.69,57.47,57.49,440041.0,54.163,54.21,54.0033,54.0221,440041.0
2021-06-11 09:30:00,57.44,58.06,57.44,57.79,264744.0,53.9751,54.5577,53.9751,54.304,264744.0
2021-06-11 09:40:00,57.8,57.9,57.61,57.61,118235.0,54.3134,54.4073,54.1348,54.1348,118235.0
2021-06-11 09:50:00,57.6,57.88,57.6,57.78,67591.0,54.1254,54.3885,54.1254,54.2946,67591.0
2021-06-11 10:00:00,57.82,57.9,57.65,57.65,58706.0,54.3321,54.4073,54.1724,54.1724,58706.0
2021-06-11 10:10:00,57.67,57.7,57.52,57.55,61648.0,54.1912,54.2194,54.0502,54.0784,61648.0
2021-06-11 10:20:00,57.55,57.62,57.46,57.59,46182.0,54.0784,54.1442,53.9939,54.116,46182.0
2021-06-11 10:30:00,57.6,57.66,57.56,57.6,43091.0,54.1254,54.1818,54.0878,54.1254,43091.0
2021-06-11 10:40:00,57.61,57.73,57.61,57.71,43735.0,54.1348,54.2476,54.1348,54.2288,43735.0
2021-06-11 10:50:00,57.73,57.77,57.69,57.71,34799.0,54.2476,54.2852,54.21,54.2288,34799.0
2021-06-11 11:00:00,57.71,57.71,57.6,57.65,32804.0,54.2288,54.2288,54.1254,54.1724,32804.0
2021-06-11 11:10:00,57.65,57.65,57.46,57.46,80780.0,54.1724,54.1724,53.9939,53.9939,80780.0
2021-06-11 11:20:00,57.46,57.52,57.41,57.48,60967.0,53.9939,54.0502,53.9469,54.0127,60967.0
2021-06-11 11:30:00,57.48,57.58,57.46,57.58,28775.0,54.0127,54.1066,53.9939,54.1066,28775.0
2021-06-11 11:40:00,57.58,57.59,57.51,57.57,30561.0,54.1066,54.116,54.0408,54.0972,30561.0
2021-06-11 11:50:00,57.57,57.64,57.56,57.62,33831.0,54.0972,54.163,54.0878,54.1442,33831.0
2021-06-11 12:00:00,57.62,57.66,57.6,57.6,22703.0,54.1442,54.1818,54.1254,54.1254,22703.0
2021-06-11 12:10:00,57.6,57.61,57.54,57.55,31160.0,54.1254,54.1348,54.069,54.0784,31160.0
2021-06-11 12:20:00,57.55,57.56,57.48,57.52,38174.0,54.0784,54.0878,54.0127,54.0502,38174.0
2021-06-11 12:30:00,57.52,57.52,57.47,57.51,22445.0,54.0502,54.0502,54.0033,54.0408,22445.0
2021-06-11 12:40:00,57.51,57.57,57.51,57.55,26755.0,54.0408,54.0972,54.0408,54.0784,26755.0
2021-06-11 12:50:00,57.54,57.63,57.53,57.63,23426.0,54.069,54.1536,54.0596,54.1536,23426.0
2021-06-11 13:00:00,57.62,57.67,57.59,57.63,43145.0,54.1442,54.1912,54.116,54.1536,43145.0
2021-06-11 13:10:00,57.63,57.68,57.62,57.63,18144.0,54.1536,54.2006,54.1442,54.1536,18144.0
2021-06-11 13:20:00,57.64,57.69,57.63,57.63,21239.0,54.163,54.21,54.1536,54.1536,21239.0
2021-06-11 13:30:00,57.64,57.69,57.63,57.63,35379.0,54.163,54.21,54.1536,54.1536,35379.0
2021-06-11 13:40:00,57.64,57.68,57.63,57.68,19635.0,54.163,54.2006,54.1536,54.2006,19635.0
2021-06-11 13:50:00,57.67,57.68,57.62,57.62,27764.0,54.1912,54.2006,54.1442,54.1442,27764.0
2021-06-11 14:00:00,57.62,57.66,57.59,57.66,22174.0,54.1442,54.1818,54.116,54.1818,22174.0
2021-06-11 14:10:00,57.68,57.69,57.64,57.64,27912.0,54.2006,54.21,54.163,54.163,27912.0
2021-06-11 14:20:00,57.64,57.67,57.62,57.66,16337.0,54.163,54.1912,54.1442,54.1818,16337.0
2021-06-11 14:30:00,57.65,57.67,57.62,57.66,27569.0,54.1724,54.1912,54.1442,54.1818,27569.0
2021-06-11 14:40:00,57.67,57.67,57.57,57.6,28253.0,54.1912,54.1912,54.0972,54.1254,28253.0
2021-06-11 14:50:00,57.59,57.65,57.58,57.64,20639.0,54.116,54.1724,54.1066,54.163,20639.0
2021-06-11 15:00:00,57.64,57.69,57.64,57.68,54907.0,54.163,54.21,54.163,54.2006,54907.0
2021-06-11 15:10:00,57.68,57.68,57.61,57.66,32663.0,54.2006,54.2006,54.1348,54.1818,32663.0
2021-06-11 15:20:00,57.66,57.66,57.56,57.59,84336.0,54.1818,54.1818,54.0878,54.116,84336.0
2021-06-11 15:30:00,57.59,57.63,57.58,57.62,82795.0,54.116,54.1536,54.1066,54.1442,82795.0
2021-06-11 15:40:00,57.62,57.66,57.55,57.56,199712.0,54.1442,54.1818,54.0784,54.0878,199712.0
2021-06-11 15:50:00,57.58,57.68,57.52,57.58,384445.0,54.1066,54.2006,54.0502,54.1066,384445.0
2021-06-14 09:30:00,57.5,58.07,57.49,57.84,247142.0,54.0315,54.5671,54.0221,54.3509,247142.0
2021-06-14 09:40:00,57.87,57.87,57.49,57.49,99904.0,54.3791,54.3791,54.0221,54.0221,99904.0
2021-06-14 09:50:00,57.5,57.58,57.36,57.5,113255.0,54.0315,54.1066,53.8999,54.0315,113255.0
2021-06-14 10:00:00,57.51,57.51,57.31,57.31,79358.0,54.0408,54.0408,53.8529,53.8529,79358.0
2021-06-14 10:10:00,57.33,57.44,57.31,57.37,99044.0,53.8717,53.9751,53.8529,53.9093,99044.0
2021-06-14 10:20:00,57.37,57.46,57.34,57.43,67970.0,53.9093,53.9939,53.8811,53.9657,67970.0
2021-06-14 10:30:00,57.42,57.53,57.31,57.51,75407.0,53.9563,54.0596,53.8529,54.0408,75407.0
2021-06-14 10:40:00,57.51,57.54,57.33,57.4,82303.0,54.0408,54.069,53.8717,53.9375,82303.0
2021-06-14 10:50:00,57.38,57.38,57.32,57.34,79563.0,53.9187,53.9187,53.8623,53.8811,79563.0
2021-06-14 11:00:00,57.35,57.35,57.12,57.24,169735.0,53.8905,53.8905,53.6744,53.7871,169735.0
2021-06-14 11:10:00,57.24,57.29,57.16,57.25,103678.0,53.7871,53.8341,53.712,53.7965,103678.0
2021-06-14 11:20:00,57.26,57.27,57.19,57.24,40122.0,53.8059,53.8153,53.7402,53.7871,40122.0
2021-06-14 11:30:00,57.24,57.25,57.14,57.19,48457.0,53.7871,53.7965,53.6932,53.7402,48457.0
2021-06-14 11:40:00,57.2,57.27,57.2,57.23,49044.0,53.7495,53.8153,53.7495,53.7777,49044.0
2021-06-14 11:50:00,57.23,57.28,57.22,57.25,33419.0,53.7777,53.8247,53.7683,53.7965,33419.0
2021-06-14 12:00:00,57.24,57.34,57.22,57.34,41140.0,53.7871,53.8811,53.7683,53.8811,41140.0
2021-06-14 12:10:00,57.33,57.49,57.3,57.47,72926.0,53.8717,54.0221,53.8435,54.0033,72926.0
2021-06-14 12:20:00,57.48,57.5,57.34,57.35,35981.0,54.0127,54.0315,53.8811,53.8905,35981.0
2021-06-14 12:30:00,57.33,57.35,57.28,57.32,40140.0,53.8717,53.8905,53.8247,53.8623,40140.0
2021-06-14 12:40:00,57.32,57.33,57.26,57.31,23821.0,53.8623,53.8717,53.8059,53.8529,23821.0
2021-06-14 12:50:00,57.3,57.35,57.16,57.17,56404.0,53.8435,53.8905,53.712,53.7214,56404.0
2021-06-14 13:00:00,57.16,57.27,57.13,57.23,47951.0,53.712,53.8153,53.6838,53.7777,47951.0
2021-06-14 13:10:00,57.23,57.25,57.16,57.17,39701.0,53.7777,53.7965,53.712,53.7214,39701.0
2021-06-14 13:20:00,57.17,57.21,57.13,57.2,38143.0,53.7214,53.7589,53.6838,53.7495,38143.0
2021-06-14 13:30:00,57.2,57.24,57.14,57.16,46575.0,53.7495,53.7871,53.6932,53.712,46575.0
2021-06-14 13:40:00,57.17,57.18,57.05,57.05,208554.0,53.7214,53.7308,53.6086,53.6086,208554.0
2021-06-14 13:50:00,57.06,57.09,56.95,56.97,127219.0,53.618,53.6462,53.5146,53.5334,127219.0
2021-06-14 14:00:00,56.98,57.11,56.96,57.07,87647.0,53.5428,53.665,53.524,53.6274,87647.0
2021-06-14 14:10:00,57.07,57.12,57.04,57.04,57888.0,53.6274,53.6744,53.5992,53.5992,57888.0
2021-06-14 14:20:00,57.04,57.06,57.01,57.05,57135.0,53.5992,53.618,53.571,53.6086,57135.0
2021-06-14 14:30:00,57.05,57.09,56.99,57.01,51458.0,53.6086,53.6462,53.5522,53.571,51458.0
2021-06-14 14:40:00,57.02,57.1,57.0,57.1,66189.0,53.5804,53.6556,53.5616,53.6556,66189.0
2021-06-14 14:50:00,57.11,57.21,57.07,57.14,81068.0,53.665,53.7589,53.6274,53.6932,81068.0
2021-06-14 15:00:00,57.14,57.17,57.07,57.1,66020.0,53.6932,53.7214,53.6274,53.6556,66020.0
2021-06-14 15:10:00,57.1,57.11,57.01,57.03,82199.0,53.6556,53.665,53.571,53.5898,82199.0
2021-06-14 15:20:00,57.03,57.03,56.96,56.98,124357.0,53.5898,53.5898,53.524,53.5428,124357.0
2021-06-14 15:30:00,56.99,57.07,56.93,57.04,148525.0,53.5522,53.6274,53.4958,53.5992,148525.0
2021-06-14 15:40:00,57.04,57.15,57.01,57.14,119205.0,53.5992,53.7026,53.571,53.6932,119205.0
2021-06-14 15:50:00,57.15,57.29,57.07,57.29,347990.0,53.7026,53.8341,53.6274,53.8341,347990.0
2021-06-15 09:30:00,57.46,57.85,57.25,57.61,261032.0,53.9939,54.3603,53.7965,54.1348,261032.0
2021-06-15 09:40:00,57.67,57.68,56.97,56.98,156846.0,54.1912,54.2006,53.5334,53.5428,156846.0
2021-06-15 09:50:00,56.98,57.16,56.96,57.05,169593.0,53.5428,53.712,53.524,53.6086,169593.0
2021-06-15 10:00:00,57.05,57.25,57.03,57.2,134798.0,53.6086,53.7965,53.5898,53.7495,134798.0
2021-06-15 10:10:00,57.21,57.25,57.08,57.08,104914.0,53.7589,53.7965,53.6368,53.6368,104914.0
2021-06-15 10:20:00,57.08,57.17,57.01,57.03,73813.0,53.6368,53.7214,53.571,53.5898,73813.0
2021-06-15 10:30:00,57.02,57.08,56.86,57.08,264246.0,53.5804,53.6368,53.4301,53.6368,264246.0
2021-06-15 10:40:00,57.09,57.09,56.92,57.02,89547.0,53.6462,53.6462,53.4864,53.5804,89547.0
2021-06-15 10:50:00,57.01,57.08,56.95,57.02,89477.0,53.571,53.6368,53.5146,53.5804,89477.0
2021-06-15 11:00:00,57.0,57.06,56.89,57.05,50160.0,53.5616,53.618,53.4582,53.6086,50160.0
2021-06-15 11:10:00,57.06,57.17,57.02,57.03,269009.0,53.618,53.7214,53.5804,53.5898,269009.0
2021-06-15 11:20:00,57.04,57.09,56.95,56.96,60132.0,53.5992,53.6462,53.5146,53.524,60132.0
2021-06-15 11:30:00,56.95,56.95,56.83,56.86,170494.0,53.5146,53.5146,53.4019,53.4301,170494.0
2021-06-15 11:40:00,56.87,56.94,56.83,56.89,66133.0,53.4395,53.5052,53.4019,53.4582,66133.0
2021-06-15 11:50:00,56.88,56.91,56.77,56.82,161871.0,53.4489,53.477,53.3455,53.3925,161871.0
2021-06-15 12:00:00,56.82,56.97,56.81,56.97,38987.0,53.3925,53.5334,53.3831,53.5334,38987.0
2021-06-15 12:10:00,56.97,56.99,56.92,56.95,47671.0,53.5334,53.5522,53.4864,53.5146,47671.0
2021-06-15 12:20:00,56.96,57.14,56.95,57.14,235013.0,53.524,53.6932,53.5146,53.6932,235013.0
2021-06-15 12:30:00,57.14,57.18,57.11,57.13,37575.0,53.6932,53.7308,53.665,53.6838,37575.0
2021-06-15 12:40:00,57.14,57.15,57.03,57.14,39653.0,53.6932,53.7026,53.5898,53.6932,39653.0
2021-06-15 12:50:00,57.13,57.14,57.08,57.09,31749.0,53.6838,53.6932,53.6368,53.6462,31749.0
2021-06-15 13:00:00,57.09,57.18,57.04,57.15,112140.0,53.6462,53.7308,53.5992,53.7026,112140.0
2021-06-15 13:10:00,57.15,57.15,57.07,57.09,59807.0,53.7026,53.7026,53.6274,53.6462,59807.0
2021-06-15 13:20:00,57.09,57.13,57.04,57.08,36667.0,53.6462,53.6838,53.5992,53.6368,36667.0
2021-06-15 13:30:00,57.09,57.1,56.99,57.01,53315.0,53.6462,53.6556,53.5522,53.571,53315.0
2021-06-15 13:40:00,57.01,57.17,56.99,57.16,82497.0,53.571,53.7214,53.5522,53.712,82497.0
2021-06-15 13:50:00,57.17,57.35,57.17,57.35,71998.0,53.7214,53.8905,53.7214,53.8905,71998.0
2021-06-15 14:00:00,57.35,57.35,57.26,57.26,123353.0,53.8905,53.8905,53.8059,53.8059,123353.0
2021-06-15 14:10:00,57.27,57.27,57.14,57.18,69570.0,53.8153,53.8153,53.6932,53.7308,69570.0
2021-06-15 14:20:00,57.18,57.23,57.09,57.2,45468.0,53.7308,53.7777,53.6462,53.7495,45468.0
2021-06-15 14:30:00,57.21,57.21,57.14,57.15,37523.0,53.7589,53.7589,53.6932,53.7026,37523.0
2021-06-15 14:40:00,57.15,57.18,57.1,57.14,38827.0,53.7026,53.7308,53.6556,53.6932,38827.0
2021-06-15 14:50:00,57.13,57.18,57.11,57.16,31388.0,53.6838,53.7308,53.665,53.712,31388.0
2021-06-15 15:00:00,57.16,57.31,57.07,57.25,250978.0,53.712,53.8529,53.6274,53.7965,250978.0
2021-06-15 15:10:00,57.25,57.32,57.22,57.24,105130.0,53.7965,53.8623,53.7683,53.7871,105130.0
2021-06-15 15:20:00,57.24,57.25,57.12,57.16,70140.0,53.7871,53.7965,53.6744,53.712,70140.0
2021-06-15 15:30:00,57.15,57.15,57.03,57.11,192893.0,53.7026,53.7026,53.5898,53.665,192893.0
2021-06-15 15:40:00,57.11,57.18,57.06,57.18,155641.0,53.665,53.7308,53.618,53.7308,155641.0
2021-06-15 15:50:00,57.17,57.26,57.09,57.13,450211.0,53.7214,53.8059,53.6462,53.6838,450211.0
2021-06-16 09:30:00,57.06,57.24,56.85,56.93,167647.0,53.618,53.7871,53.4207,53.4958,167647.0
2021-06-16 09:40:00,56.93,56.94,56.47,56.53,207959.0,53.4958,53.5052,53.0636,53.12,207959.0
2021-06-16 09:50:00,56.53,56.87,56.47,56.85,231086.0,53.12,53.4395,53.0636,53.4207,231086.0
2021-06-16 10:00:00,56.84,56.87,56.62,56.66,195005.0,53.4113,53.4395,53.2045,53.2421,195005.0
2021-06-16 10:10:00,56.65,56.78,56.63,56.68,138993.0,53.2327,53.3549,53.2139,53.2609,138993.0
2021-06-16 10:20:00,56.69,56.75,56.56,56.63,81093.0,53.2703,53.3267,53.1482,53.2139,81093.0
2021-06-16 10:30:00,56.63,56.84,56.63,56.82,68253.0,53.2139,53.4113,53.2139,53.3925,68253.0
2021-06-16 10:40:00,56.82,56.86,56.75,56.76,48605.0,53.3925,53.4301,53.3267,53.3361,48605.0
2021-06-16 10:50:00,56.76,56.85,56.75,56.85,43188.0,53.3361,53.4207,53.3267,53.4207,43188.0
2021-06-16 11:00:00,56.85,56.99,56.79,56.8,58256.0,53.4207,53.5522,53.3643,53.3737,58256.0
2021-06-16 11:10:00,56.8,56.99,56.79,56.98,72264.0,53.3737,53.5522,53.3643,53.5428,72264.0
2021-06-16 11:20:00,56.98,57.01,56.92,57.01,72249.0,53.5428,53.571,53.4864,53.571,72249.0
2021-06-16 11:30:00,57.0,57.17,56.99,57.16,72201.0,53.5616,53.7214,53.5522,53.712,72201.0
2021-06-16 11:40:00,57.17,57.47,57.17,57.3,446241.0,53.7214,54.0033,53.7214,53.8435,446241.0
2021-06-16 11:50:00,57.3,57.49,57.29,57.34,152915.0,53.8435,54.0221,53.8341,53.8811,152915.0
2021-06-16 12:00:00,57.34,57.42,57.2,57.23,115541.0,53.8811,53.9563,53.7495,53.7777,115541.0
2021-06-16 12:10:00,57.22,57.23,57.0,57.09,153159.0,53.7683,53.7777,53.5616,53.6462,153159.0
2021-06-16 12:20:00,57.08,57.1,56.95,57.01,68644.0,53.6368,53.6556,53.5146,53.571,68644.0
2021-06-16 12:30:00,57.01,57.04,56.9,56.92,45330.0,53.571,53.5992,53.4676,53.4864,45330.0
2021-06-16 12:40:00,56.92,56.97,56.89,56.94,34690.0,53.4864,53.5334,53.4582,53.5052,34690.0
2021-06-16 12:50:00,56.94,56.96,56.87,56.94,66302.0,53.5052,53.524,53.4395,53.5052,66302.0
2021-06-16 13:00:00,56.93,56.94,56.78,56.79,100770.0,53.4958,53.5052,53.3549,53.3643,100770.0
2021-06-16 13:10:00,56.79,56.84,56.75,56.76,64864.0,53.3643,53.4113,53.3267,53.3361,64864.0
2021-06-16 13:20:00,56.77,56.77,56.68,56.7,140383.0,53.3455,53.3455,53.2609,53.2797,140383.0
2021-06-16 13:30:00,56.69,56.82,56.69,56.8,55700.0,53.2703,53.3925,53.2703,53.3737,55700.0
2021-06-16 13:40:00,56.8,56.83,56.72,56.73,58992.0,53.3737,53.4019,53.2985,53.3079,58992.0
2021-06-16 13:50:00,56.73,56.88,56.66,56.84,70777.0,53.3079,53.4489,53.2421,53.4113,70777.0
2021-06-16 14:00:00,56.84,57.01,56.33,56.9,170815.0,53.4113,53.571,52.932,53.4676,170815.0
2021-06-16 14:10:00,56.9,57.03,56.61,56.64,112987.0,53.4676,53.5898,53.1951,53.2233,112987.0
2021-06-16 14:20:00,56.63,56.91,56.63,56.89,123238.0,53.2139,53.477,53.2139,53.4582,123238.0
2021-06-16 14:30:00,56.9,56.9,56.66,56.78,109966.0,53.4676,53.4676,53.2421,53.3549,109966.0
2021-06-16 14:40:00,56.79,56.79,56.57,56.59,86254.0,53.3643,53.3643,53.1576,53.1763,86254.0
2021-06-16 14:50:00,56.57,56.73,56.57,56.67,58848.0,53.1576,53.3079,53.1576,53.2515,58848.0
2021-06-16 15:00:00,56.65,56.73,56.59,56.7,53128.0,53.2327,53.3079,53.1763,53.2797,53128.0
2021-06-16 15:10:00,56.69,56.89,56.69,56.89,83015.0,53.2703,53.4582,53.2703,53.4582,83015.0
2021-06-16 15:20:00,56.89,56.94,56.78,56.78,81361.0,53.4582,53.5052,53.3549,53.3549,81361.0
2021-06-16 15:30:00,56.78,56.83,56.65,56.8,85215.0,53.3549,53.4019,53.2327,53.3737,85215.0
2021-06-16 15:40:00,56.8,56.88,56.67,56.74,101800.0,53.3737,53.4489,53.2515,53.3173,101800.0
2021-06-16 15:50:00,56.73,56.77,56.65,56.67,260389.0,53.3079,53.3455,53.2327,53.2515,260389.0
2021-06-17 09:30:00,56.78,57.14,56.69,57.08,289519.0,53.3549,53.6932,53.2703,53.6368,289519.0
2021-06-17 09:40:00,57.09,57.09,56.73,56.76,84965.0,53.6462,53.6462,53.3079,53.3361,84965.0
2021-06-17 09:50:00,56.73,56.8,56.61,56.63,69697.0,53.3079,53.3737,53.1951,53.2139,69697.0
2021-06-17 10:00:00,56.63,56.74,56.34,56.34,160694.0,53.2139,53.3173,52.9414,52.9414,160694.0
2021-06-17 10:10:00,56.34,56.45,56.26,56.42,125831.0,52.9414,53.0448,52.8663,53.0166,125831.0
2021-06-17 10:20:00,56.41,56.43,56.23,56.23,87476.0,53.0072,53.026,52.8381,52.8381,87476.0
2021-06-17 10:30:00,56.22,56.43,56.18,56.32,331236.0,52.8287,53.026,52.7911,52.9226,331236.0
2021-06-17 10:40:00,56.32,56.36,56.15,56.17,80523.0,52.9226,52.9602,52.7629,52.7817,80523.0
2021-06-17 10:50:00,56.17,56.24,56.14,56.18,108778.0,52.7817,52.8475,52.7535,52.7911,108778.0
2021-06-17 11:00:00,56.19,56.22,56.03,56.13,126028.0,52.8005,52.8287,52.6501,52.7441,126028.0
2021-06-17 11:10:00,56.13,56.15,56.02,56.08,97279.0,52.7441,52.7629,52.6407,52.6971,97279.0
2021-06-17 11:20:00,56.07,56.07,55.78,55.88,237194.0,52.6877,52.6877,52.4152,52.5092,237194.0
2021-06-17 11:30:00,55.89,55.97,55.79,55.95,104742.0,52.5186,52.5937,52.4246,52.575,104742.0
2021-06-17 11:40:00,55.95,55.98,55.78,55.8,138277.0,52.575,52.6031,52.4152,52.434,138277.0
2021-06-17 11:50:00,55.79,55.79,55.4,55.41,236947.0,52.4246,52.4246,52.0581,52.0675,236947.0
2021-06-17 12:00:00,55.4,55.51,55.3,55.46,231376.0,52.0581,52.1615,51.9642,52.1145,231376.0
2021-06-17 12:10:00,55.47,55.55,55.3,55.33,256365.0,52.1239,52.1991,51.9642,51.9924,256365.0
2021-06-17 12:20:00,55.32,55.35,55.1,55.1,252723.0,51.983,52.0111,51.7762,51.7762,252723.0
2021-06-17 12:30:00,55.08,55.59,55.05,55.57,161460.0,51.7574,52.2367,51.7292,52.2179,161460.0
2021-06-17 12:40:00,55.57,55.65,55.45,55.65,102764.0,52.2179,52.293,52.1051,52.293,102764.0
2021-06-17 12:50:00,55.64,55.81,55.6,55.8,128780.0,52.2837,52.4434,52.2461,52.434,128780.0
2021-06-17 13:00:00,55.81,55.93,55.78,55.92,60351.0,52.4434,52.5562,52.4152,52.5468,60351.0
2021-06-17 13:10:00,55.92,55.94,55.85,55.94,77458.0,52.5468,52.5656,52.481,52.5656,77458.0
2021-06-17 13:20:00,55.95,56.04,55.95,56.01,111118.0,52.575,52.6595,52.575,52.6313,111118.0
2021-06-17 13:30:00,56.0,56.1,55.93,55.98,59902.0,52.6219,52.7159,52.5562,52.6031,59902.0
2021-06-17 13:40:00,55.98,56.16,55.96,56.13,57048.0,52.6031,52.7723,52.5843,52.7441,57048.0
2021-06-17 13:50:00,56.13,56.13,55.9,55.91,77958.0,52.7441,52.7441,52.528,52.5374,77958.0
2021-06-17 14:00:00,55.92,55.99,55.83,55.84,57856.0,52.5468,52.6125,52.4622,52.4716,57856.0
2021-06-17 14:10:00,55.84,55.98,55.8,55.8,67171.0,52.4716,52.6031,52.434,52.434,67171.0
2021-06-17 14:20:00,55.8,55.85,55.76,55.82,48777.0,52.434,52.481,52.3964,52.4528,48777.0
2021-06-17 14:30:00,55.82,55.83,55.68,55.69,54016.0,52.4528,52.4622,52.3212,52.3306,54016.0
2021-06-17 14:40:00,55.69,55.75,55.68,55.7,50919.0,52.3306,52.387,52.3212,52.34,50919.0
2021-06-17 14:50:00,55.7,55.79,55.66,55.77,59541.0,52.34,52.4246,52.3024,52.4058,59541.0
2021-06-17 15:00:00,55.77,55.81,55.67,55.77,58583.0,52.4058,52.4434,52.3118,52.4058,58583.0
2021-06-17 15:10:00,55.76,55.93,55.76,55.82,75034.0,52.3964,52.5562,52.3964,52.4528,75034.0
2021-06-17 15:20:00,55.83,55.85,55.78,55.82,79840.0,52.4622,52.481,52.4152,52.4528,79840.0
2021-06-17 15:30:00,55.82,55.88,55.73,55.75,108438.0,52.4528,52.5092,52.3682,52.387,108438.0
2021-06-17 15:40:00,55.76,55.76,55.57,55.7,288084.0,52.3964,52.3964,52.2179,52.34,288084.0
2021-06-17 15:50:00,55.69,55.71,55.5,55.57,422477.0,52.3306,52.3494,52.1521,52.2179,422477.0
2021-06-18 09:30:00,55.01,55.45,54.79,55.14,711009.0,51.6917,52.1051,51.4849,51.8138,711009.0
2021-06-18 09:40:00,55.13,55.53,55.12,55.51,126087.0,51.8044,52.1803,51.795,52.1615,126087.0
2021-06-18 09:50:00,55.5,55.5,55.14,55.18,85443.0,52.1521,52.1521,51.8138,51.8514,85443.0
2021-06-18 10:00:00,55.19,55.29,54.99,55.08,185116.0,51.8608,51.9548,51.6729,51.7574,185116.0
2021-06-18 10:10:00,55.09,55.09,54.87,54.89,183373.0,51.7668,51.7668,51.5601,51.5789,183373.0
2021-06-18 10:20:00,54.88,54.95,54.78,54.86,225195.0,51.5695,51.6353,51.4755,51.5507,225195.0
2021-06-18 10:30:00,54.86,54.98,54.67,54.97,161946.0,51.5507,51.6635,51.3722,51.6541,161946.0
2021-06-18 10:40:00,54.96,55.01,54.84,54.99,76659.0,51.6447,51.6917,51.5319,51.6729,76659.0
2021-06-18 10:50:00,54.98,55.06,54.85,55.01,206880.0,51.6635,51.7386,51.5413,51.6917,206880.0
2021-06-18 11:00:00,55.01,55.1,54.95,55.06,276460.0,51.6917,51.7762,51.6353,51.7386,276460.0
2021-06-18 11:10:00,55.06,55.19,55.06,55.11,181436.0,51.7386,51.8608,51.7386,51.7856,181436.0
2021-06-18 11:20:00,55.12,55.39,55.11,55.26,365903.0,51.795,52.0487,51.7856,51.9266,365903.0
2021-06-18 11:30:00,55.26,55.61,55.21,55.46,243473.0,51.9266,52.2555,51.8796,52.1145,243473.0
2021-06-18 11:40:00,55.47,55.69,55.47,55.62,214447.0,52.1239,52.3306,52.1239,52.2649,214447.0
2021-06-18 11:50:00,55.62,55.63,55.43,55.45,177886.0,52.2649,52.2743,52.0863,52.1051,177886.0
2021-06-18 12:00:00,55.46,55.47,55.34,55.43,87358.0,52.1145,52.1239,52.0017,52.0863,87358.0
2021-06-18 12:10:00,55.41,55.48,55.38,55.47,52384.0,52.0675,52.1333,52.0393,52.1239,52384.0
2021-06-18 12:20:00,55.47,55.51,55.44,55.51,52935.0,52.1239,52.1615,52.0957,52.1615,52935.0
2021-06-18 12:30:00,55.51,55.52,55.31,55.31,52722.0,52.1615,52.1709,51.9736,51.9736,52722.0
2021-06-18 12:40:00,55.32,55.34,55.26,55.33,41531.0,51.983,52.0017,51.9266,51.9924,41531.0
2021-06-18 12:50:00,55.32,55.35,55.24,55.27,39939.0,51.983,52.0111,51.9078,51.936,39939.0
2021-06-18 13:00:00,55.27,55.34,55.23,55.33,39045.0,51.936,52.0017,51.8984,51.9924,39045.0
2021-06-18 13:10:00,55.32,55.47,55.31,55.46,88992.0,51.983,52.1239,51.9736,52.1145,88992.0
2021-06-18 13:20:00,55.45,55.48,55.38,55.41,62242.0,52.1051,52.1333,52.0393,52.0675,62242.0
2021-06-18 13:30:00,55.41,55.61,55.4,55.57,60335.0,52.0675,52.2555,52.0581,52.2179,60335.0
2021-06-18 13:40:00,55.57,55.66,55.48,55.48,824607.0,52.2179,52.3024,52.1333,52.1333,824607.0
2021-06-18 13:50:00,55.48,55.62,55.47,55.54,74561.0,52.1333,52.2649,52.1239,52.1897,74561.0
2021-06-18 14:00:00,55.54,55.69,55.5,55.5,107377.0,52.1897,52.3306,52.1521,52.1521,107377.0
2021-06-18 14:10:00,55.5,55.52,55.47,55.52,53170.0,52.1521,52.1709,52.1239,52.1709,53170.0
2021-06-18 14:20:00,55.52,55.61,55.51,55.61,38074.0,52.1709,52.2555,52.1615,52.2555,38074.0
2021-06-18 14:30:00,55.59,55.61,55.45,55.46,58477.0,52.2367,52.2555,52.1051,52.1145,58477.0
2021-06-18 14:40:00,55.45,55.46,55.25,55.27,113306.0,52.1051,52.1145,51.9172,51.936,113306.0
2021-06-18 14:50:00,55.28,55.31,55.12,55.19,79895.0,51.9454,51.9736,51.795,51.8608,79895.0
2021-06-18 15:00:00,55.19,55.3,55.15,55.29,101987.0,51.8608,51.9642,51.8232,51.9548,101987.0
2021-06-18 15:10:00,55.29,55.42,55.25,55.37,87883.0,51.9548,52.0769,51.9172,52.0299,87883.0
2021-06-18 15:20:00,55.36,55.48,55.36,55.44,115020.0,52.0205,52.1333,52.0205,52.0957,115020.0
2021-06-18 15:30:00,55.44,55.49,55.34,55.48,80979.0,52.0957,52.1427,52.0017,52.1333,80979.0
2021-06-18 15:40:00,55.47,55.52,55.34,55.41,159044.0,52.1239,52.1709,52.0017,52.0675,159044.0
2021-06-18 15:50:00,55.4,55.5,55.18,55.18,440429.0,52.0581,52.1521,51.8514,51.8514,440429.0
2021-06-21 09:30:00,55.3,55.77,55.29,55.67,184325.0,51.9642,52.4058,51.9548,52.3118,184325.0
2021-06-21 09:40:00,55.67,55.81,55.47,55.8,115290.0,52.3118,52.4434,52.1239,52.434,115290.0
2021-06-21 09:50:00,55.8,55.99,55.75,55.95,128719.0,52.434,52.6125,52.387,52.575,128719.0
2021-06-21 10:00:00,55.96,55.96,55.79,55.87,100417.0,52.5843,52.5843,52.4246,52.4998,100417.0
2021-06-21 10:10:00,55.88,55.98,55.77,55.84,82048.0,52.5092,52.6031,52.4058,52.4716,82048.0
2021-06-21 10:20:00,55.85,56.13,55.83,56.08,124201.0,52.481,52.7441,52.4622,52.6971,124201.0
2021-06-21 10:30:00,56.09,56.24,56.06,56.2,121108.0,52.7065,52.8475,52.6783,52.8099,121108.0
2021-06-21 10:40:00,56.21,56.27,56.12,56.16,66281.0,52.8193,52.8756,52.7347,52.7723,66281.0
2021-06-21 10:50:00,56.16,56.18,56.02,56.03,66616.0,52.7723,52.7911,52.6407,52.6501,66616.0
2021-06-21 11:00:00,56.04,56.04,55.75,55.82,50549.0,52.6595,52.6595,52.387,52.4528,50549.0
2021-06-21 11:10:00,55.83,55.92,55.8,55.89,64994.0,52.4622,52.5468,52.434,52.5186,64994.0
2021-06-21 11:20:00,55.89,55.99,55.84,55.93,58847.0,52.5186,52.6125,52.4716,52.5562,58847.0
2021-06-21 11:30:00,55.93,55.97,55.84,55.91,69074.0,52.5562,52.5937,52.4716,52.5374,69074.0
2021-06-21 11:40:00,55.91,55.96,55.86,55.87,62805.0,52.5374,52.5843,52.4904,52.4998,62805.0
2021-06-21 11:50:00,55.87,55.91,55.81,55.86,79105.0,52.4998,52.5374,52.4434,52.4904,79105.0
2021-06-21 12:00:00,55.86,55.86,55.76,55.83,57258.0,52.4904,52.4904,52.3964,52.4622,57258.0
2021-06-21 12:10:00,55.83,55.87,55.8,55.86,36483.0,52.4622,52.4998,52.434,52.4904,36483.0
2021-06-21 12:20:00,55.86,55.9,55.8,55.84,23417.0,52.4904,52.528,52.434,52.4716,23417.0
2021-06-21 12:30:00,55.85,55.86,55.77,55.8,95335.0,52.481,52.4904,52.4058,52.434,95335.0
2021-06-21 12:40:00,55.8,55.85,55.75,55.78,30925.0,52.434,52.481,52.387,52.4152,30925.0
2021-06-21 12:50:00,55.77,55.83,55.76,55.77,19659.0,52.4058,52.4622,52.3964,52.4058,19659.0
2021-06-21 13:00:00,55.79,55.93,55.76,55.91,54956.0,52.4246,52.5562,52.3964,52.5374,54956.0
2021-06-21 13:10:00,55.91,55.98,55.87,55.93,53718.0,52.5374,52.6031,52.4998,52.5562,53718.0
2021-06-21 13:20:00,55.93,55.94,55.85,55.91,47874.0,52.5562,52.5656,52.481,52.5374,47874.0
2021-06-21 13:30:00,55.91,55.97,55.91,55.97,64617.0,52.5374,52.5937,52.5374,52.5937,64617.0
2021-06-21 13:40:00,55.97,56.1,55.96,56.09,68043.0,52.5937,52.7159,52.5843,52.7065,68043.0
2021-06-21 13:50:00,56.09,56.16,56.08,56.15,38916.0,52.7065,52.7723,52.6971,52.7629,38916.0
2021-06-21 14:00:00,56.14,56.23,56.09,56.18,127661.0,52.7535,52.8381,52.7065,52.7911,127661.0
2021-06-21 14:10:00,56.17,56.22,56.16,56.2,80584.0,52.7817,52.8287,52.7723,52.8099,80584.0
2021-06-21 14:20:00,56.21,56.24,56.18,56.23,69927.0,52.8193,52.8475,52.7911,52.8381,69927.0
2021-06-21 14:30:00,56.22,56.38,56.19,56.3,173083.0,52.8287,52.979,52.8005,52.9038,173083.0
2021-06-21 14:40:00,56.3,56.3,56.16,56.18,60447.0,52.9038,52.9038,52.7723,52.7911,60447.0
2021-06-21 14:50:00,56.19,56.33,56.17,56.31,71521.0,52.8005,52.932,52.7817,52.9132,71521.0
2021-06-21 15:00:00,56.3,56.47,56.27,56.42,140800.0,52.9038,53.0636,52.8756,53.0166,140800.0
2021-06-21 15:10:00,56.42,56.43,56.28,56.34,75485.0,53.0166,53.026,52.885,52.9414,75485.0
2021-06-21 15:20:00,56.34,56.36,56.25,56.34,87020.0,52.9414,52.9602,52.8569,52.9414,87020.0
2021-06-21 15:30:00,56.34,56.38,56.29,56.31,135221.0,52.9414,52.979,52.8944,52.9132,135221.0
2021-06-21 15:40:00,56.31,56.32,56.17,56.28,173469.0,52.9132,52.9226,52.7817,52.885,173469.0
2021-06-21 15:50:00,56.29,56.39,56.23,56.29,415233.0,52.8944,52.9884,52.8381,52.8944,415233.0
2021-06-22 09:30:00,56.1,56.32,55.58,55.63,293523.0,52.7159,52.9226,52.2273,52.2743,293523.0
2021-06-22 09:40:00,55.65,55.84,55.63,55.81,104997.0,52.293,52.4716,52.2743,52.4434,104997.0
2021-06-22 09:50:00,55.82,55.92,55.61,55.69,94518.0,52.4528,52.5468,52.2555,52.3306,94518.0
2021-06-22 10:00:00,55.68,55.9,55.66,55.74,80158.0,52.3212,52.528,52.3024,52.3776,80158.0
2021-06-22 10:10:00,55.75,55.85,55.64,55.73,80997.0,52.387,52.481,52.2837,52.3682,80997.0
2021-06-22 10:20:00,55.72,55.78,55.57,55.61,116714.0,52.3588,52.4152,52.2179,52.2555,116714.0
2021-06-22 10:30:00,55.61,55.63,55.41,55.46,97071.0,52.2555,52.2743,52.0675,52.1145,97071.0
2021-06-22 10:40:00,55.46,55.64,55.45,55.64,83603.0,52.1145,52.2837,52.1051,52.2837,83603.0
2021-06-22 10:50:00,55.63,55.8,55.62,55.75,77997.0,52.2743,52.434,52.2649,52.387,77997.0
2021-06-22 11:00:00,55.75,55.87,55.68,55.8,67772.0,52.387,52.4998,52.3212,52.434,67772.0
2021-06-22 11:10:00,55.81,55.93,55.81,55.84,41602.0,52.4434,52.5562,52.4434,52.4716,41602.0
2021-06-22 11:20:00,55.84,55.94,55.82,55.87,56010.0,52.4716,52.5656,52.4528,52.4998,56010.0
2021-06-22 11:30:00,55.85,55.9,55.71,55.73,90690.0,52.481,52.528,52.3494,52.3682,90690.0
2021-06-22 11:40:00,55.74,55.79,55.72,55.73,67203.0,52.3776,52.4246,52.3588,52.3682,67203.0
2021-06-22 11:50:00,55.73,55.79,55.68,55.69,129540.0,52.3682,52.4246,52.3212,52.3306,129540.0
2021-06-22 12:00:00,55.69,55.78,55.68,55.73,105684.0,52.3306,52.4152,52.3212,52.3682,105684.0
2021-06-22 12:10:00,55.74,55.76,55.72,55.72,75570.0,52.3776,52.3964,52.3588,52.3588,75570.0
2021-06-22 12:20:00,55.72,55.81,55.71,55.76,97902.0,52.3588,52.4434,52.3494,52.3964,97902.0
2021-06-22 12:30:00,55.76,55.82,55.71,55.72,61270.0,52.3964,52.4528,52.3494,52.3588,61270.0
2021-06-22 12:40:00,55.71,55.83,55.68,55.82,46830.0,52.3494,52.4622,52.3212,52.4528,46830.0
2021-06-22 12:50:00,55.83,55.88,55.8,55.83,37222.0,52.4622,52.5092,52.434,52.4622,37222.0
2021-06-22 13:00:00,55.83,55.9,55.82,55.89,27399.0,52.4622,52.528,52.4528,52.5186,27399.0
2021-06-22 13:10:00,55.88,55.89,55.77,55.79,32426.0,52.5092,52.5186,52.4058,52.4246,32426.0
2021-06-22 13:20:00,55.79,55.88,55.77,55.86,30790.0,52.4246,52.5092,52.4058,52.4904,30790.0
2021-06-22 13:30:00,55.87,55.9,55.83,55.86,25500.0,52.4998,52.528,52.4622,52.4904,25500.0
2021-06-22 13:40:00,55.85,55.92,55.84,55.91,36766.0,52.481,52.5468,52.4716,52.5374,36766.0
2021-06-22 13:50:00,55.91,55.92,55.86,55.89,32873.0,52.5374,52.5468,52.4904,52.5186,32873.0
2021-06-22 14:00:00,55.89,55.9,55.78,55.8,25533.0,52.5186,52.528,52.4152,52.434,25533.0
2021-06-22 14:10:00,55.79,55.92,55.78,55.92,55300.0,52.4246,52.5468,52.4152,52.5468,55300.0
2021-06-22 14:20:00,55.91,55.92,55.83,55.86,29450.0,52.5374,52.5468,52.4622,52.4904,29450.0
2021-06-22 14:30:00,55.86,55.91,55.82,55.91,36400.0,52.4904,52.5374,52.4528,52.5374,36400.0
2021-06-22 14:40:00,55.91,55.91,55.81,55.87,33671.0,52.5374,52.5374,52.4434,52.4998,33671.0
2021-06-22 14:50:00,55.87,55.9,55.8,55.8,32441.0,52.4998,52.528,52.434,52.434,32441.0
2021-06-22 15:00:00,55.8,55.89,55.78,55.86,93038.0,52.434,52.5186,52.4152,52.4904,93038.0
2021-06-22 15:10:00,55.85,55.89,55.79,55.82,139657.0,52.481,52.5186,52.4246,52.4528,139657.0
2021-06-22 15:20:00,55.82,56.0,55.81,55.91,182738.0,52.4528,52.6219,52.4434,52.5374,182738.0
2021-06-22 15:30:00,55.91,55.98,55.86,55.88,113608.0,52.5374,52.6031,52.4904,52.5092,113608.0
2021-06-22 15:40:00,55.89,55.89,55.8,55.88,103247.0,52.5186,52.5186,52.434,52.5092,103247.0
2021-06-22 15:50:00,55.87,55.88,55.73,55.76,449242.0,52.4998,52.5092,52.3682,52.3964,449242.0
2021-06-23 09:30:00,55.5,55.72,55.31,55.34,350870.0,52.1521,52.3588,51.9736,52.0017,350870.0
2021-06-23 09:40:00,55.33,55.37,55.11,55.12,242167.0,51.9924,52.0299,51.7856,51.795,242167.0
2021-06-23 09:50:00,55.12,55.25,55.0,55.05,286723.0,51.795,51.9172,51.6823,51.7292,286723.0
2021-06-23 10:00:00,55.05,55.25,54.98,55.22,200294.0,51.7292,51.9172,51.6635,51.889,200294.0
2021-06-23 10:10:00,55.22,55.35,55.09,55.29,287166.0,51.889,52.0111,51.7668,51.9548,287166.0
2021-06-23 10:20:00,55.28,55.35,55.26,55.28,295133.0,51.9454,52.0111,51.9266,51.9454,295133.0
2021-06-23 10:30:00,55.27,55.37,55.21,55.24,166866.0,51.936,52.0299,51.8796,51.9078,166866.0
2021-06-23 10:40:00,55.23,55.27,55.2,55.21,81155.0,51.8984,51.936,51.8702,51.8796,81155.0
2021-06-23 10:50:00,55.21,55.34,55.14,55.32,203089.0,51.8796,52.0017,51.8138,51.983,203089.0
2021-06-23 11:00:00,55.33,55.35,55.17,55.18,184309.0,51.9924,52.0111,51.842,51.8514,184309.0
2021-06-23 11:10:00,55.17,55.2,55.09,55.12,84029.0,51.842,51.8702,51.7668,51.795,84029.0
2021-06-23 11:20:00,55.14,55.3,55.12,55.27,148156.0,51.8138,51.9642,51.795,51.936,148156.0
2021-06-23 11:30:00,55.26,55.32,55.18,55.27,142665.0,51.9266,51.983,51.8514,51.936,142665.0
2021-06-23 11:40:00,55.26,55.31,55.22,55.23,120294.0,51.9266,51.9736,51.889,51.8984,120294.0
2021-06-23 11:50:00,55.23,55.24,55.18,55.2,100219.0,51.8984,51.9078,51.8514,51.8702,100219.0
2021-06-23 12:00:00,55.21,55.21,55.08,55.11,93223.0,51.8796,51.8796,51.7574,51.7856,93223.0
2021-06-23 12:10:00,55.11,55.18,55.1,55.12,105165.0,51.7856,51.8514,51.7762,51.795,105165.0
2021-06-23 12:20:00,55.13,55.25,55.12,55.25,81924.0,51.8044,51.9172,51.795,51.9172,81924.0
2021-06-23 12:30:00,55.23,55.34,55.2,55.2,83296.0,51.8984,52.0017,51.8702,51.8702,83296.0
2021-06-23 12:40:00,55.2,55.31,55.19,55.27,48208.0,51.8702,51.9736,51.8608,51.936,48208.0
2021-06-23 12:50:00,55.27,55.4,55.27,55.4,69857.0,51.936,52.0581,51.936,52.0581,69857.0
2021-06-23 13:00:00,55.4,55.6,55.4,55.52,168901.0,52.0581,52.2461,52.0581,52.1709,168901.0
2021-06-23 13:10:00,55.53,55.54,55.34,55.37,47668.0,52.1803,52.1897,52.0017,52.0299,47668.0
2021-06-23 13:20:00,55.37,55.43,55.32,55.35,44121.0,52.0299,52.0863,51.983,52.0111,44121.0
2021-06-23 13:30:00,55.34,55.42,55.33,55.4,37075.0,52.0017,52.0769,51.9924,52.0581,37075.0
2021-06-23 13:40:00,55.41,55.42,55.36,55.38,23238.0,52.0675,52.0769,52.0205,52.0393,23238.0
2021-06-23 13:50:00,55.38,55.49,55.37,55.48,31273.0,52.0393,52.1427,52.0299,52.1333,31273.0
2021-06-23 14:00:00,55.47,55.56,55.43,55.45,80189.0,52.1239,52.2085,52.0863,52.1051,80189.0
2021-06-23 14:10:00,55.45,55.52,55.45,55.5,34082.0,52.1051,52.1709,52.1051,52.1521,34082.0
2021-06-23 14:20:00,55.5,55.5,55.41,55.41,25561.0,52.1521,52.1521,52.0675,52.0675,25561.0
2021-06-23 14:30:00,55.41,55.44,55.35,55.36,72829.0,52.0675,52.0957,52.0111,52.0205,72829.0
2021-06-23 14:40:00,55.36,55.37,55.28,55.31,56962.0,52.0205,52.0299,51.9454,51.9736,56962.0
2021-06-23 14:50:00,55.31,55.36,55.31,55.33,29990.0,51.9736,52.0205,51.9736,51.9924,29990.0
2021-06-23 15:00:00,55.33,55.41,55.3,55.39,91872.0,51.9924,52.0675,51.9642,52.0487,91872.0
2021-06-23 15:10:00,55.38,55.41,55.33,55.35,70951.0,52.0393,52.0675,51.9924,52.0111,70951.0
2021-06-23 15:20:00,55.34,55.39,55.3,55.39,83445.0,52.0017,52.0487,51.9642,52.0487,83445.0
2021-06-23 15:30:00,55.38,55.43,55.37,55.41,117889.0,52.0393,52.0863,52.0299,52.0675,117889.0
2021-06-23 15:40:00,55.4,55.42,55.23,55.26,106779.0,52.0581,52.0769,51.8984,51.9266,106779.0
2021-06-23 15:50:00,55.26,55.26,55.17,55.19,210133.0,51.9266,51.9266,51.842,51.8608,210133.0
2021-06-24 09:30:00,55.53,55.62,54.99,55.01,336129.0,52.1803,52.2649,51.6729,51.6917,336129.0
2021-06-24 09:40:00,55.04,55.25,55.0,55.09,563755.0,51.7198,51.9172,51.6823,51.7668,563755.0
2021-06-24 09:50:00,55.09,55.23,55.03,55.08,256873.0,51.7668,51.8984,51.7104,51.7574,256873.0
2021-06-24 10:00:00,55.09,55.13,54.94,55.01,390327.0,51.7668,51.8044,51.6259,51.6917,390327.0
2021-06-24 10:10:00,55.01,55.03,54.78,54.91,264308.0,51.6917,51.7104,51.4755,51.5977,264308.0
2021-06-24 10:20:00,54.91,54.95,54.82,54.84,175861.0,51.5977,51.6353,51.5131,51.5319,175861.0
2021-06-24 10:30:00,54.86,54.89,54.8,54.88,150002.0,51.5507,51.5789,51.4943,51.5695,150002.0
2021-06-24 10:40:00,54.87,54.98,54.84,54.96,128460.0,51.5601,51.6635,51.5319,51.6447,128460.0
2021-06-24 10:50:00,54.96,55.0,54.9,54.98,208314.0,51.6447,51.6823,51.5883,51.6635,208314.0
2021-06-24 11:00:00,54.99,55.0,54.82,54.91,233917.0,51.6729,51.6823,51.5131,51.5977,233917.0
2021-06-24 11:10:00,54.91,54.94,54.67,54.77,236116.0,51.5977,51.6259,51.3722,51.4661,236116.0
2021-06-24 11:20:00,54.77,54.77,54.63,54.68,193162.0,51.4661,51.4661,51.3346,51.3816,193162.0
2021-06-24 11:30:00,54.67,54.77,54.62,54.69,198305.0,51.3722,51.4661,51.3252,51.391,198305.0
2021-06-24 11:40:00,54.69,54.75,54.65,54.73,122078.0,51.391,51.4473,51.3534,51.4285,122078.0
2021-06-24 11:50:00,54.73,54.78,54.66,54.77,150187.0,51.4285,51.4755,51.3628,51.4661,150187.0
2021-06-24 12:00:00,54.77,54.83,54.76,54.8,55519.0,51.4661,51.5225,51.4567,51.4943,55519.0
2021-06-24 12:10:00,54.8,54.9,54.78,54.9,55771.0,51.4943,51.5883,51.4755,51.5883,55771.0
2021-06-24 12:20:00,54.9,54.94,54.88,54.94,69606.0,51.5883,51.6259,51.5695,51.6259,69606.0
2021-06-24 12:30:00,54.93,54.95,54.89,54.93,59345.0,51.6165,51.6353,51.5789,51.6165,59345.0
2021-06-24 12:40:00,54.93,55.06,54.92,55.04,105858.0,51.6165,51.7386,51.6071,51.7198,105858.0
2021-06-24 12:50:00,55.03,55.04,54.8,54.87,74766.0,51.7104,51.7198,51.4943,51.5601,74766.0
2021-06-24 13:00:00,54.86,54.91,54.81,54.89,77360.0,51.5507,51.5977,51.5037,51.5789,77360.0
2021-06-24 13:10:00,54.88,54.9,54.8,54.8,68237.0,51.5695,51.5883,51.4943,51.4943,68237.0
2021-06-24 13:20:00,54.8,54.84,54.77,54.81,93216.0,51.4943,51.5319,51.4661,51.5037,93216.0
2021-06-24 13:30:00,54.8,54.9,54.8,54.87,42557.0,51.4943,51.5883,51.4943,51.5601,42557.0
2021-06-24 13:40:00,54.87,54.87,54.79,54.8,59226.0,51.5601,51.5601,51.4849,51.4943,59226.0
2021-06-24 13:50:00,54.8,54.89,54.77,54.89,93952.0,51.4943,51.5789,51.4661,51.5789,93952.0
2021-06-24 14:00:00,54.89,54.92,54.83,54.84,56100.0,51.5789,51.6071,51.5225,51.5319,56100.0
2021-06-24 14:10:00,54.83,54.87,54.81,54.83,63052.0,51.5225,51.5601,51.5037,51.5225,63052.0
2021-06-24 14:20:00,54.82,54.89,54.81,54.87,60856.0,51.5131,51.5789,51.5037,51.5601,60856.0
2021-06-24 14:30:00,54.88,54.89,54.78,54.78,190530.0,51.5695,51.5789,51.4755,51.4755,190530.0
2021-06-24 14:40:00,54.79,54.79,54.72,54.73,144361.0,51.4849,51.4849,51.4191,51.4285,144361.0
2021-06-24 14:50:00,54.73,54.81,54.71,54.79,135388.0,51.4285,51.5037,51.4098,51.4849,135388.0
2021-06-24 15:00:00,54.79,54.86,54.77,54.77,92841.0,51.4849,51.5507,51.4661,51.4661,92841.0
2021-06-24 15:10:00,54.77,54.79,54.72,54.77,136412.0,51.4661,51.4849,51.4191,51.4661,136412.0
2021-06-24 15:20:00,54.77,54.77,54.64,54.73,174848.0,51.4661,51.4661,51.344,51.4285,174848.0
2021-06-24 15:30:00,54.73,54.86,54.7,54.72,174528.0,51.4285,51.5507,51.4004,51.4191,174528.0
2021-06-24 15:40:00,54.72,54.77,54.68,54.76,182954.0,51.4191,51.4661,51.3816,51.4567,182954.0
2021-06-24 15:50:00,54.76,54.82,54.63,54.66,522516.0,51.4567,51.5131,51.3346,51.3628,522516.0
2021-06-25 09:30:00,54.69,54.87,54.46,54.5,303505.0,51.391,51.5601,51.1748,51.2124,303505.0
2021-06-25 09:40:00,54.5,54.52,54.29,54.34,293560.0,51.2124,51.2312,51.0151,51.0621,293560.0
2021-06-25 09:50:00,54.35,54.43,54.29,54.36,221536.0,51.0715,51.1466,51.0151,51.0809,221536.0
2021-06-25 10:00:00,54.37,54.4,54.26,54.37,208819.0,51.0903,51.1185,50.9869,51.0903,208819.0
2021-06-25 10:10:00,54.38,54.57,54.33,54.35,382603.0,51.0997,51.2782,51.0527,51.0715,382603.0
2021-06-25 10:20:00,54.35,54.52,54.34,54.49,93995.0,51.0715,51.2312,51.0621,51.203,93995.0
2021-06-25 10:30:00,54.49,54.54,54.39,54.49,67856.0,51.203,51.25,51.1091,51.203,67856.0
2021-06-25 10:40:00,54.49,54.53,54.31,54.46,96958.0,51.203,51.2406,51.0339,51.1748,96958.0
2021-06-25 10:50:00,54.47,54.57,54.45,54.54,86394.0,51.1842,51.2782,51.1654,51.25,86394.0
2021-06-25 11:00:00,54.54,54.57,54.48,54.51,65643.0,51.25,51.2782,51.1936,51.2218,65643.0
2021-06-25 11:10:00,54.5,54.53,54.43,54.45,86963.0,51.2124,51.2406,51.1466,51.1654,86963.0
2021-06-25 11:20:00,54.44,54.49,54.44,54.45,73346.0,51.156,51.203,51.156,51.1654,73346.0
2021-06-25 11:30:00,54.44,54.45,54.36,54.42,87321.0,51.156,51.1654,51.0809,51.1372,87321.0
2021-06-25 11:40:00,54.41,54.42,54.34,54.35,50841.0,51.1278,51.1372,51.0621,51.0715,50841.0
2021-06-25 11:50:00,54.35,54.39,54.23,54.25,162418.0,51.0715,51.1091,50.9587,50.9775,162418.0
2021-06-25 12:00:00,54.26,54.4,54.25,54.4,56604.0,50.9869,51.1185,50.9775,51.1185,56604.0
2021-06-25 12:10:00,54.4,54.4,54.32,54.38,71363.0,51.1185,51.1185,51.0433,51.0997,71363.0
2021-06-25 12:20:00,54.38,54.41,54.28,54.3,52798.0,51.0997,51.1278,51.0057,51.0245,52798.0
2021-06-25 12:30:00,54.3,54.38,54.29,54.36,33190.0,51.0245,51.0997,51.0151,51.0809,33190.0
2021-06-25 12:40:00,54.37,54.38,54.3,54.36,37093.0,51.0903,51.0997,51.0245,51.0809,37093.0
2021-06-25 12:50:00,54.34,54.45,54.34,54.42,53799.0,51.0621,51.1654,51.0621,51.1372,53799.0
2021-06-25 13:00:00,54.42,54.58,54.4,54.55,121446.0,51.1372,51.2876,51.1185,51.2594,121446.0
2021-06-25 13:10:00,54.54,54.61,54.5,54.5,57238.0,51.25,51.3158,51.2124,51.2124,57238.0
2021-06-25 13:20:00,54.5,54.58,54.5,54.55,65393.0,51.2124,51.2876,51.2124,51.2594,65393.0
2021-06-25 13:30:00,54.56,54.57,54.43,54.5,45717.0,51.2688,51.2782,51.1466,51.2124,45717.0
2021-06-25 13:40:00,54.51,54.55,54.48,54.52,53596.0,51.2218,51.2594,51.1936,51.2312,53596.0
2021-06-25 13:50:00,54.52,54.63,54.5,54.59,58099.0,51.2312,51.3346,51.2124,51.297,58099.0
2021-06-25 14:00:00,54.58,54.63,54.56,54.6,42848.0,51.2876,51.3346,51.2688,51.3064,42848.0
2021-06-25 14:10:00,54.6,54.64,54.58,54.6,36361.0,51.3064,51.344,51.2876,51.3064,36361.0
2021-06-25 14:20:00,54.6,54.68,54.58,54.65,63015.0,51.3064,51.3816,51.2876,51.3534,63015.0
2021-06-25 14:30:00,54.64,54.68,54.56,54.6,49666.0,51.344,51.3816,51.2688,51.3064,49666.0
2021-06-25 14:40:00,54.59,54.62,54.52,54.55,43245.0,51.297,51.3252,51.2312,51.2594,43245.0
2021-06-25 14:50:00,54.55,54.56,54.44,54.52,65921.0,51.2594,51.2688,51.156,51.2312,65921.0
2021-06-25 15:00:00,54.53,54.58,54.52,54.56,48012.0,51.2406,51.2876,51.2312,51.2688,48012.0
2021-06-25 15:10:00,54.57,54.64,54.56,54.58,69085.0,51.2782,51.344,51.2688,51.2876,69085.0
2021-06-25 15:20:00,54.57,54.64,54.52,54.57,85911.0,51.2782,51.344,51.2312,51.2782,85911.0
2021-06-25 15:30:00,54.57,54.69,54.54,54.59,171266.0,51.2782,51.391,51.25,51.297,171266.0
2021-06-25 15:40:00,54.6,54.68,54.55,54.66,186430.0,51.3064,51.3816,51.2594,51.3628,186430.0
2021-06-25 15:50:00,54.66,54.66,54.44,54.56,434766.0,51.3628,51.3628,51.156,51.2688,434766.0
2021-06-28 09:30:00,54.25,54.25,53.65,53.69,602202.0,50.9775,50.9775,50.4137,50.4513,602202.0
2021-06-28 09:40:00,53.68,53.7,53.24,53.26,368049.0,50.4419,50.4607,50.0284,50.0472,368049.0
2021-06-28 09:50:00,53.26,53.45,53.21,53.34,265630.0,50.0472,50.2258,50.0002,50.1224,265630.0
2021-06-28 10:00:00,53.33,53.33,53.06,53.08,248844.0,50.113,50.113,49.8593,49.8781,248844.0
2021-06-28 10:10:00,53.07,53.28,52.95,53.23,416137.0,49.8687,50.066,49.7559,50.019,416137.0
2021-06-28 10:20:00,53.22,53.25,53.1,53.19,137417.0,50.0096,50.0378,49.8969,49.9814,137417.0
2021-06-28 10:30:00,53.18,53.18,52.94,53.06,251998.0,49.972,49.972,49.7465,49.8593,251998.0
2021-06-28 10:40:00,53.06,53.1,52.95,53.0,186397.0,49.8593,49.8969,49.7559,49.8029,186397.0
2021-06-28 10:50:00,53.01,53.33,53.01,53.32,162239.0,49.8123,50.113,49.8123,50.1036,162239.0
2021-06-28 11:00:00,53.32,53.35,53.1,53.32,185317.0,50.1036,50.1318,49.8969,50.1036,185317.0
2021-06-28 11:10:00,53.33,53.42,53.28,53.33,144579.0,50.113,50.1976,50.066,50.113,144579.0
2021-06-28 11:20:00,53.33,53.38,53.24,53.26,52929.0,50.113,50.16,50.0284,50.0472,52929.0
2021-06-28 11:30:00,53.25,53.27,53.12,53.12,76021.0,50.0378,50.0566,49.9157,49.9157,76021.0
2021-06-28 11:40:00,53.12,53.17,53.0,53.05,126936.0,49.9157,49.9626,49.8029,49.8499,126936.0
2021-06-28 11:50:00,53.06,53.08,52.93,52.96,150023.0,49.8593,49.8781,49.7371,49.7653,150023.0
2021-06-28 12:00:00,52.96,53.02,52.86,52.93,145196.0,49.7653,49.8217,49.6713,49.7371,145196.0
2021-06-28 12:10:00,52.93,53.17,52.93,53.12,121566.0,49.7371,49.9626,49.7371,49.9157,121566.0
2021-06-28 12:20:00,53.12,53.14,52.97,53.05,114712.0,49.9157,49.9345,49.7747,49.8499,114712.0
2021-06-28 12:30:00,53.05,53.22,53.02,53.21,164044.0,49.8499,50.0096,49.8217,50.0002,164044.0
2021-06-28 12:40:00,53.21,53.3,53.2,53.28,70235.0,50.0002,50.0848,49.9908,50.066,70235.0
2021-06-28 12:50:00,53.27,53.35,53.22,53.27,97942.0,50.0566,50.1318,50.0096,50.0566,97942.0
2021-06-28 13:00:00,53.28,53.31,53.13,53.16,83652.0,50.066,50.0942,49.9251,49.9533,83652.0
2021-06-28 13:10:00,53.16,53.18,53.05,53.11,89004.0,49.9533,49.972,49.8499,49.9063,89004.0
2021-06-28 13:20:00,53.1,53.16,53.09,53.14,189861.0,49.8969,49.9533,49.8875,49.9345,189861.0
2021-06-28 13:30:00,53.15,53.32,53.12,53.25,131920.0,49.9439,50.1036,49.9157,50.0378,131920.0
2021-06-28 13:40:00,53.25,53.4,53.23,53.38,71649.0,50.0378,50.1788,50.019,50.16,71649.0
2021-06-28 13:50:00,53.39,53.44,53.34,53.37,74396.0,50.1694,50.2164,50.1224,50.1506,74396.0
2021-06-28 14:00:00,53.38,53.45,53.33,53.33,79728.0,50.16,50.2258,50.113,50.113,79728.0
2021-06-28 14:10:00,53.34,53.38,53.31,53.36,61042.0,50.1224,50.16,50.0942,50.1412,61042.0
2021-06-28 14:20:00,53.36,53.46,53.34,53.45,54676.0,50.1412,50.2352,50.1224,50.2258,54676.0
2021-06-28 14:30:00,53.44,53.51,53.4,53.43,84014.0,50.2164,50.2821,50.1788,50.207,84014.0
2021-06-28 14:40:00,53.43,53.56,53.42,53.49,119819.0,50.207,50.3291,50.1976,50.2633,119819.0
2021-06-28 14:50:00,53.5,53.5,53.36,53.41,98843.0,50.2727,50.2727,50.1412,50.1882,98843.0
2021-06-28 15:00:00,53.41,53.48,53.31,53.33,131033.0,50.1882,50.2539,50.0942,50.113,131033.0
2021-06-28 15:10:00,53.32,53.37,53.27,53.3,92686.0,50.1036,50.1506,50.0566,50.0848,92686.0
2021-06-28 15:20:00,53.3,53.35,53.26,53.27,119045.0,50.0848,50.1318,50.0472,50.0566,119045.0
2021-06-28 15:30:00,53.27,53.37,53.26,53.32,136128.0,50.0566,50.1506,50.0472,50.1036,136128.0
2021-06-28 15:40:00,53.33,53.34,53.15,53.2,215052.0,50.113,50.1224,49.9439,49.9908,215052.0
2021-06-28 15:50:00,53.21,53.24,53.13,53.24,537494.0,50.0002,50.0284,49.9251,50.0284,537494.0
2021-06-29 09:30:00,52.96,53.21,52.55,53.1,953720.0,49.7653,50.0002,49.38,49.8969,953720.0
2021-06-29 09:40:00,53.1,53.27,52.86,53.25,429958.0,49.8969,50.0566,49.6713,50.0378,429958.0
2021-06-29 09:50:00,53.25,53.59,53.23,53.55,293625.0,50.0378,50.3573,50.019,50.3197,293625.0
2021-06-29 10:00:00,53.54,53.72,53.44,53.55,200439.0,50.3103,50.4795,50.2164,50.3197,200439.0
2021-06-29 10:10:00,53.55,53.66,53.51,53.65,120197.0,50.3197,50.4231,50.2821,50.4137,120197.0
2021-06-29 10:20:00,53.65,53.66,53.39,53.46,164962.0,50.4137,50.4231,50.1694,50.2352,164962.0
2021-06-29 10:30:00,53.45,53.52,53.38,53.42,142111.0,50.2258,50.2915,50.16,50.1976,142111.0
2021-06-29 10:40:00,53.41,53.45,53.27,53.34,62877.0,50.1882,50.2258,50.0566,50.1224,62877.0
2021-06-29 10:50:00,53.34,53.46,53.31,53.39,74611.0,50.1224,50.2352,50.0942,50.1694,74611.0
2021-06-29 11:00:00,53.39,53.55,53.37,53.5,132887.0,50.1694,50.3197,50.1506,50.2727,132887.0
2021-06-29 11:10:00,53.5,53.6,53.5,53.58,105157.0,50.2727,50.3667,50.2727,50.3479,105157.0
2021-06-29 11:20:00,53.58,53.63,53.48,53.51,294835.0,50.3479,50.3949,50.2539,50.2821,294835.0
2021-06-29 11:30:00,53.52,53.53,53.33,53.37,146141.0,50.2915,50.3009,50.113,50.1506,146141.0
2021-06-29 11:40:00,53.36,53.37,53.22,53.24,117617.0,50.1412,50.1506,50.0096,50.0284,117617.0
2021-06-29 11:50:00,53.22,53.29,53.21,53.27,52044.0,50.0096,50.0754,50.0002,50.0566,52044.0
2021-06-29 12:00:00,53.26,53.34,53.24,53.29,95967.0,50.0472,50.1224,50.0284,50.0754,95967.0
2021-06-29 12:10:00,53.29,53.31,53.24,53.28,116576.0,50.0754,50.0942,50.0284,50.066,116576.0
2021-06-29 12:20:00,53.28,53.28,53.11,53.14,57752.0,50.066,50.066,49.9063,49.9345,57752.0
2021-06-29 12:30:00,53.14,53.18,53.1,53.18,52675.0,49.9345,49.972,49.8969,49.972,52675.0
2021-06-29 12:40:00,53.17,53.23,53.13,53.16,40822.0,49.9626,50.019,49.9251,49.9533,40822.0
2021-06-29 12:50:00,53.16,53.16,53.05,53.08,96412.0,49.9533,49.9533,49.8499,49.8781,96412.0
2021-06-29 13:00:00,53.09,53.14,53.06,53.13,70868.0,49.8875,49.9345,49.8593,49.9251,70868.0
2021-06-29 13:10:00,53.13,53.15,53.06,53.09,72989.0,49.9251,49.9439,49.8593,49.8875,72989.0
2021-06-29 13:20:00,53.08,53.15,53.07,53.08,146929.0,49.8781,49.9439,49.8687,49.8781,146929.0
2021-06-29 13:30:00,53.08,53.12,53.03,53.06,136713.0,49.8781,49.9157,49.8311,49.8593,136713.0
2021-06-29 13:40:00,53.06,53.18,53.05,53.17,202867.0,49.8593,49.972,49.8499,49.9626,202867.0
2021-06-29 13:50:00,53.17,53.17,53.07,53.12,147052.0,49.9626,49.9626,49.8687,49.9157,147052.0
2021-06-29 14:00:00,53.12,53.13,53.03,53.1,64234.0,49.9157,49.9251,49.8311,49.8969,64234.0
2021-06-29 14:10:00,53.1,53.13,53.02,53.03,65463.0,49.8969,49.9251,49.8217,49.8311,65463.0
2021-06-29 14:20:00,53.03,53.05,52.99,53.01,77491.0,49.8311,49.8499,49.7935,49.8123,77491.0
2021-06-29 14:30:00,53.01,53.03,52.91,52.93,89318.0,49.8123,49.8311,49.7183,49.7371,89318.0
2021-06-29 14:40:00,52.93,52.93,52.83,52.86,90821.0,49.7371,49.7371,49.6432,49.6713,90821.0
2021-06-29 14:50:00,52.85,52.9,52.79,52.87,133589.0,49.662,49.7089,49.6056,49.6807,133589.0
2021-06-29 15:00:00,52.87,52.89,52.8,52.85,75222.0,49.6807,49.6995,49.615,49.662,75222.0
2021-06-29 15:10:00,52.85,52.97,52.84,52.96,133827.0,49.662,49.7747,49.6526,49.7653,133827.0
2021-06-29 15:20:00,52.96,53.01,52.92,52.98,158274.0,49.7653,49.8123,49.7277,49.7841,158274.0
2021-06-29 15:30:00,52.98,52.98,52.77,52.84,181711.0,49.7841,49.7841,49.5868,49.6526,181711.0
2021-06-29 15:40:00,52.84,52.88,52.81,52.88,128082.0,49.6526,49.6901,49.6244,49.6901,128082.0
2021-06-29 15:50:00,52.88,52.96,52.86,52.93,378258.0,49.6901,49.7653,49.6713,49.7371,378258.0
2021-06-30 09:30:00,53.1,53.31,52.95,52.98,381052.0,49.8969,50.0942,49.7559,49.7841,381052.0
2021-06-30 09:40:00,52.96,53.15,52.93,53.03,201311.0,49.7653,49.9439,49.7371,49.8311,201311.0
2021-06-30 09:50:00,53.04,53.35,53.04,53.15,156554.0,49.8405,50.1318,49.8405,49.9439,156554.0
2021-06-30 10:00:00,53.19,53.33,53.13,53.3,235439.0,49.9814,50.113,49.9251,50.0848,235439.0
2021-06-30 10:10:00,53.31,53.56,53.3,53.48,516020.0,50.0942,50.3291,50.0848,50.2539,516020.0
2021-06-30 10:20:00,53.48,53.5,53.25,53.33,180173.0,50.2539,50.2727,50.0378,50.113,180173.0
2021-06-30 10:30:00,53.33,53.43,53.27,53.34,155092.0,50.113,50.207,50.0566,50.1224,155092.0
2021-06-30 10:40:00,53.35,53.47,53.21,53.43,129191.0,50.1318,50.2446,50.0002,50.207,129191.0
2021-06-30 10:50:00,53.42,53.5,53.27,53.42,77871.0,50.1976,50.2727,50.0566,50.1976,77871.0
2021-06-30 11:00:00,53.42,53.44,53.06,53.14,337760.0,50.1976,50.2164,49.8593,49.9345,337760.0
2021-06-30 11:10:00,53.14,53.14,52.91,52.91,247986.0,49.9345,49.9345,49.7183,49.7183,247986.0
2021-06-30 11:20:00,52.91,53.04,52.84,52.99,175973.0,49.7183,49.8405,49.6526,49.7935,175973.0
2021-06-30 11:30:00,52.99,53.13,52.97,53.1,114444.0,49.7935,49.9251,49.7747,49.8969,114444.0
2021-06-30 11:40:00,53.09,53.2,53.06,53.1,117960.0,49.8875,49.9908,49.8593,49.8969,117960.0
2021-06-30 11:50:00,53.11,53.17,53.11,53.12,47335.0,49.9063,49.9626,49.9063,49.9157,47335.0
2021-06-30 12:00:00,53.11,53.16,53.08,53.11,57329.0,49.9063,49.9533,49.8781,49.9063,57329.0
2021-06-30 12:10:00,53.12,53.16,53.02,53.07,94167.0,49.9157,49.9533,49.8217,49.8687,94167.0
2021-06-30 12:20:00,53.07,53.22,53.07,53.22,223096.0,49.8687,50.0096,49.8687,50.0096,223096.0
2021-06-30 12:30:00,53.22,53.3,53.19,53.29,73253.0,50.0096,50.0848,49.9814,50.0754,73253.0
2021-06-30 12:40:00,53.29,53.29,53.16,53.16,58184.0,50.0754,50.0754,49.9533,49.9533,58184.0
2021-06-30 12:50:00,53.16,53.24,53.15,53.2,48654.0,49.9533,50.0284,49.9439,49.9908,48654.0
2021-06-30 13:00:00,53.22,53.23,53.16,53.2,34446.0,50.0096,50.019,49.9533,49.9908,34446.0
2021-06-30 13:10:00,53.21,53.25,53.16,53.16,57068.0,50.0002,50.0378,49.9533,49.9533,57068.0
2021-06-30 13:20:00,53.16,53.24,53.14,53.16,58288.0,49.9533,50.0284,49.9345,49.9533,58288.0
2021-06-30 13:30:00,53.16,53.17,53.08,53.13,33207.0,49.9533,49.9626,49.8781,49.9251,33207.0
2021-06-30 13:40:00,53.12,53.15,53.08,53.11,66101.0,49.9157,49.9439,49.8781,49.9063,66101.0
2021-06-30 13:50:00,53.11,53.13,53.08,53.13,42953.0,49.9063,49.9251,49.8781,49.9251,42953.0
2021-06-30 14:00:00,53.13,53.18,53.09,53.15,56845.0,49.9251,49.972,49.8875,49.9439,56845.0
2021-06-30 14:10:00,53.15,53.24,53.13,53.22,57828.0,49.9439,50.0284,49.9251,50.0096,57828.0
2021-06-30 14:20:00,53.21,53.22,53.14,53.2,33593.0,50.0002,50.0096,49.9345,49.9908,33593.0
2021-06-30 14:30:00,53.2,53.22,53.14,53.17,49969.0,49.9908,50.0096,49.9345,49.9626,49969.0
2021-06-30 14:40:00,53.16,53.21,53.14,53.21,58270.0,49.9533,50.0002,49.9345,50.0002,58270.0
2021-06-30 14:50:00,53.21,53.21,53.14,53.2,42519.0,50.0002,50.0002,49.9345,49.9908,42519.0
2021-06-30 15:00:00,53.2,53.21,53.1,53.12,52263.0,49.9908,50.0002,49.8969,49.9157,52263.0
2021-06-30 15:10:00,53.12,53.15,53.09,53.13,61928.0,49.9157,49.9439,49.8875,49.9251,61928.0
2021-06-30 15:20:00,53.13,53.2,53.13,53.17,109852.0,49.9251,49.9908,49.9251,49.9626,109852.0
2021-06-30 15:30:00,53.17,53.19,53.11,53.12,104098.0,49.9626,49.9814,49.9063,49.9157,104098.0
2021-06-30 15:40:00,53.12,53.15,53.06,53.07,155155.0,49.9157,49.9439,49.8593,49.8687,155155.0
2021-06-30 15:50:00,53.07,53.13,53.02,53.08,748344.0,49.8687,49.9251,49.8217,49.8781,748344.0
2021-07-01 09:30:00,53.6,53.6,53.34,53.54,311439.0,50.3667,50.3667,50.1224,50.3103,311439.0
2021-07-01 09:40:00,53.53,53.88,53.5,53.77,368592.0,50.3009,50.6298,50.2727,50.5265,368592.0
2021-07-01 09:50:00,53.77,53.78,53.56,53.72,216093.0,50.5265,50.5359,50.3291,50.4795,216093.0
2021-07-01 10:00:00,53.74,54.08,53.68,54.04,386680.0,50.4983,50.8178,50.4419,50.7802,386680.0
2021-07-01 10:10:00,54.05,54.39,54.05,54.35,382894.0,50.7896,51.1091,50.7896,51.0715,382894.0
2021-07-01 10:20:00,54.35,54.35,54.08,54.11,239489.0,51.0715,51.0715,50.8178,50.8459,239489.0
2021-07-01 10:30:00,54.11,54.12,53.95,54.05,152771.0,50.8459,50.8553,50.6956,50.7896,152771.0
2021-07-01 10:40:00,54.03,54.26,54.02,54.13,202238.0,50.7708,50.9869,50.7614,50.8647,202238.0
2021-07-01 10:50:00,54.12,54.19,54.05,54.06,111365.0,50.8553,50.9211,50.7896,50.799,111365.0
2021-07-01 11:00:00,54.05,54.33,54.03,54.22,221830.0,50.7896,51.0527,50.7708,50.9493,221830.0
2021-07-01 11:10:00,54.21,54.27,53.9,53.91,93133.0,50.9399,50.9963,50.6486,50.658,93133.0
2021-07-01 11:20:00,53.9,53.94,53.8,53.94,212586.0,50.6486,50.6862,50.5546,50.6862,212586.0
2021-07-01 11:30:00,53.94,53.99,53.9,53.98,81803.0,50.6862,50.7332,50.6486,50.7238,81803.0
2021-07-01 11:40:00,53.99,54.05,53.94,53.98,54063.0,50.7332,50.7896,50.6862,50.7238,54063.0
2021-07-01 11:50:00,53.99,54.03,53.9,53.95,55772.0,50.7332,50.7708,50.6486,50.6956,55772.0
2021-07-01 12:00:00,53.96,53.98,53.87,53.88,59872.0,50.705,50.7238,50.6204,50.6298,59872.0
2021-07-01 12:10:00,53.88,53.92,53.82,53.85,62628.0,50.6298,50.6674,50.5734,50.6016,62628.0
2021-07-01 12:20:00,53.84,53.93,53.8,53.93,108470.0,50.5922,50.6768,50.5546,50.6768,108470.0
2021-07-01 12:30:00,53.92,53.93,53.86,53.88,65430.0,50.6674,50.6768,50.611,50.6298,65430.0
2021-07-01 12:40:00,53.88,53.95,53.82,53.9,109854.0,50.6298,50.6956,50.5734,50.6486,109854.0
2021-07-01 12:50:00,53.9,53.95,53.88,53.92,76118.0,50.6486,50.6956,50.6298,50.6674,76118.0
2021-07-01 13:00:00,53.91,53.96,53.85,53.88,59905.0,50.658,50.705,50.6016,50.6298,59905.0
2021-07-01 13:10:00,53.87,53.9,53.77,53.8,79392.0,50.6204,50.6486,50.5265,50.5546,79392.0
2021-07-01 13:20:00,53.8,53.82,53.75,53.8,63265.0,50.5546,50.5734,50.5077,50.5546,63265.0
2021-07-01 13:30:00,53.81,53.81,53.71,53.73,65095.0,50.564,50.564,50.4701,50.4889,65095.0
2021-07-01 13:40:00,53.73,53.81,53.7,53.74,141015.0,50.4889,50.564,50.4607,50.4983,141015.0
2021-07-01 13:50:00,53.74,53.87,53.74,53.83,50857.0,50.4983,50.6204,50.4983,50.5828,50857.0
2021-07-01 14:00:00,53.82,53.83,53.71,53.71,56790.0,50.5734,50.5828,50.4701,50.4701,56790.0
2021-07-01 14:10:00,53.71,53.78,53.68,53.77,105844.0,50.4701,50.5359,50.4419,50.5265,105844.0
2021-07-01 14:20:00,53.76,53.85,53.74,53.85,49432.0,50.5171,50.6016,50.4983,50.6016,49432.0
2021-07-01 14:30:00,53.85,53.91,53.84,53.91,70587.0,50.6016,50.658,50.5922,50.658,70587.0
2021-07-01 14:40:00,53.91,53.93,53.84,53.9,58266.0,50.658,50.6768,50.5922,50.6486,58266.0
2021-07-01 14:50:00,53.9,53.96,53.81,53.86,159695.0,50.6486,50.705,50.564,50.611,159695.0
2021-07-01 15:00:00,53.87,53.94,53.87,53.91,72707.0,50.6204,50.6862,50.6204,50.658,72707.0
2021-07-01 15:10:00,53.91,53.99,53.87,53.98,65357.0,50.658,50.7332,50.6204,50.7238,65357.0
2021-07-01 15:20:00,53.98,53.98,53.88,53.91,125234.0,50.7238,50.7238,50.6298,50.658,125234.0
2021-07-01 15:30:00,53.92,53.95,53.83,53.91,108100.0,50.6674,50.6956,50.5828,50.658,108100.0
2021-07-01 15:40:00,53.91,53.95,53.87,53.93,173833.0,50.658,50.6956,50.6204,50.6768,173833.0
2021-07-01 15:50:00,53.93,53.94,53.83,53.86,421079.0,50.6768,50.6862,50.5828,50.611,421079.0
2021-07-02 09:30:00,53.98,54.04,53.56,53.68,263043.0,50.7238,50.7802,50.3291,50.4419,263043.0
2021-07-02 09:40:00,53.67,53.8,53.6,53.72,213150.0,50.4325,50.5546,50.3667,50.4795,213150.0
2021-07-02 09:50:00,53.7,53.73,53.61,53.62,138700.0,50.4607,50.4889,50.3761,50.3855,138700.0
2021-07-02 10:00:00,53.63,53.78,53.52,53.54,166066.0,50.3949,50.5359,50.2915,50.3103,166066.0
2021-07-02 10:10:00,53.53,53.58,53.45,53.56,88222.0,50.3009,50.3479,50.2258,50.3291,88222.0
2021-07-02 10:20:00,53.55,53.59,53.45,53.57,64697.0,50.3197,50.3573,50.2258,50.3385,64697.0
2021-07-02 10:30:00,53.56,53.62,53.4,53.45,85745.0,50.3291,50.3855,50.1788,50.2258,85745.0
2021-07-02 10:40:00,53.46,53.5,53.38,53.43,85461.0,50.2352,50.2727,50.16,50.207,85461.0
2021-07-02 10:50:00,53.42,53.43,53.38,53.42,72407.0,50.1976,50.207,50.16,50.1976,72407.0
2021-07-02 11:00:00,53.43,53.48,53.35,53.44,198349.0,50.207,50.2539,50.1318,50.2164,198349.0
2021-07-02 11:10:00,53.44,53.45,53.33,53.37,91017.0,50.2164,50.2258,50.113,50.1506,91017.0
2021-07-02 11:20:00,53.38,53.42,53.32,53.32,92723.0,50.16,50.1976,50.1036,50.1036,92723.0
2021-07-02 11:30:00,53.32,53.5,53.3,53.49,296632.0,50.1036,50.2727,50.0848,50.2633,296632.0
2021-07-02 11:40:00,53.5,53.69,53.47,53.62,518381.0,50.2727,50.4513,50.2446,50.3855,518381.0
2021-07-02 11:50:00,53.62,53.64,53.56,53.56,124974.0,50.3855,50.4043,50.3291,50.3291,124974.0
2021-07-02 12:00:00,53.56,53.65,53.55,53.59,627474.0,50.3291,50.4137,50.3197,50.3573,627474.0
2021-07-02 12:10:00,53.59,53.59,53.51,53.54,163190.0,50.3573,50.3573,50.2821,50.3103,163190.0
2021-07-02 12:20:00,53.54,53.54,53.5,53.53,161705.0,50.3103,50.3103,50.2727,50.3009,161705.0
2021-07-02 12:30:00,53.52,53.71,53.51,53.69,191171.0,50.2915,50.4701,50.2821,50.4513,191171.0
2021-07-02 12:40:00,53.69,53.72,53.65,53.67,83537.0,50.4513,50.4795,50.4137,50.4325,83537.0
2021-07-02 12:50:00,53.67,53.69,53.61,53.63,42574.0,50.4325,50.4513,50.3761,50.3949,42574.0
2021-07-02 13:00:00,53.63,53.75,53.59,53.75,58718.0,50.3949,50.5077,50.3573,50.5077,58718.0
2021-07-02 13:10:00,53.75,53.77,53.67,53.69,58318.0,50.5077,50.5265,50.4325,50.4513,58318.0
2021-07-02 13:20:00,53.68,53.71,53.64,53.66,43374.0,50.4419,50.4701,50.4043,50.4231,43374.0
2021-07-02 13:30:00,53.66,53.67,53.58,53.63,126265.0,50.4231,50.4325,50.3479,50.3949,126265.0
2021-07-02 13:40:00,53.62,53.69,53.6,53.64,60373.0,50.3855,50.4513,50.3667,50.4043,60373.0
2021-07-02 13:50:00,53.64,53.65,53.54,53.54,116474.0,50.4043,50.4137,50.3103,50.3103,116474.0
2021-07-02 14:00:00,53.55,53.67,53.54,53.61,206192.0,50.3197,50.4325,50.3103,50.3761,206192.0
2021-07-02 14:10:00,53.61,53.64,53.55,53.61,56156.0,50.3761,50.4043,50.3197,50.3761,56156.0
2021-07-02 14:20:00,53.6,53.64,53.59,53.62,43216.0,50.3667,50.4043,50.3573,50.3855,43216.0
2021-07-02 14:30:00,53.62,53.64,53.56,53.59,61041.0,50.3855,50.4043,50.3291,50.3573,61041.0
2021-07-02 14:40:00,53.59,53.64,53.58,53.64,42621.0,50.3573,50.4043,50.3479,50.4043,42621.0
2021-07-02 14:50:00,53.64,53.68,53.61,53.62,74486.0,50.4043,50.4419,50.3761,50.3855,74486.0
2021-07-02 15:00:00,53.63,53.69,53.61,53.69,77613.0,50.3949,50.4513,50.3761,50.4513,77613.0
2021-07-02 15:10:00,53.69,53.7,53.64,53.65,93328.0,50.4513,50.4607,50.4043,50.4137,93328.0
2021-07-02 15:20:00,53.65,53.7,53.63,53.68,64463.0,50.4137,50.4607,50.3949,50.4419,64463.0
2021-07-02 15:30:00,53.68,53.69,53.59,53.62,75576.0,50.4419,50.4513,50.3573,50.3855,75576.0
2021-07-02 15:40:00,53.63,53.64,53.53,53.59,158669.0,50.3949,50.4043,50.3009,50.3573,158669.0
2021-07-02 15:50:00,53.59,53.71,53.59,53.65,352978.0,50.3573,50.4701,50.3573,50.4137,352978.0
2021-07-06 09:30:00,53.76,54.01,53.57,53.57,390994.0,50.5171,50.752,50.3385,50.3385,390994.0
2021-07-06 09:40:00,53.57,53.59,53.3,53.38,248092.0,50.3385,50.3573,50.0848,50.16,248092.0
2021-07-06 09:50:00,53.38,53.39,53.17,53.21,129573.0,50.16,50.1694,49.9626,50.0002,129573.0
2021-07-06 10:00:00,53.2,53.28,52.98,53.0,177086.0,49.9908,50.066,49.7841,49.8029,177086.0
2021-07-06 10:10:00,53.0,53.06,52.92,53.03,261663.0,49.8029,49.8593,49.7277,49.8311,261663.0
2021-07-06 10:20:00,53.03,53.06,52.97,53.01,68822.0,49.8311,49.8593,49.7747,49.8123,68822.0
2021-07-06 10:30:00,53.0,53.0,52.83,52.97,120874.0,49.8029,49.8029,49.6432,49.7747,120874.0
2021-07-06 10:40:00,52.96,52.97,52.83,52.88,82452.0,49.7653,49.7747,49.6432,49.6901,82452.0
2021-07-06 10:50:00,52.87,52.87,52.73,52.78,96082.0,49.6807,49.6807,49.5492,49.5962,96082.0
2021-07-06 11:00:00,52.77,52.83,52.67,52.69,94098.0,49.5868,49.6432,49.4928,49.5116,94098.0
2021-07-06 11:10:00,52.68,52.79,52.64,52.67,164549.0,49.5022,49.6056,49.4646,49.4928,164549.0
2021-07-06 11:20:00,52.66,52.76,52.62,52.75,88876.0,49.4834,49.5774,49.4458,49.568,88876.0
2021-07-06 11:30:00,52.75,52.77,52.7,52.77,112595.0,49.568,49.5868,49.521,49.5868,112595.0
2021-07-06 11:40:00,52.77,52.79,52.57,52.61,95884.0,49.5868,49.6056,49.3988,49.4364,95884.0
2021-07-06 11:50:00,52.6,52.6,52.47,52.47,163229.0,49.427,49.427,49.3049,49.3049,163229.0
2021-07-06 12:00:00,52.46,52.48,52.21,52.22,435916.0,49.2955,49.3143,49.0606,49.07,435916.0
2021-07-06 12:10:00,52.22,52.33,52.21,52.28,136355.0,49.07,49.1733,49.0606,49.1263,136355.0
2021-07-06 12:20:00,52.27,52.3,52.17,52.29,79156.0,49.1169,49.1451,49.023,49.1357,79156.0
2021-07-06 12:30:00,52.29,52.29,52.15,52.22,76669.0,49.1357,49.1357,49.0042,49.07,76669.0
2021-07-06 12:40:00,52.22,52.28,52.16,52.24,106974.0,49.07,49.1263,49.0136,49.0887,106974.0
2021-07-06 12:50:00,52.23,52.25,52.16,52.19,127815.0,49.0794,49.0981,49.0136,49.0418,127815.0
2021-07-06 13:00:00,52.19,52.27,52.13,52.25,127269.0,49.0418,49.1169,48.9854,49.0981,127269.0
2021-07-06 13:10:00,52.24,52.35,52.21,52.31,104415.0,49.0887,49.1921,49.0606,49.1545,104415.0
2021-07-06 13:20:00,52.31,52.34,52.19,52.25,135757.0,49.1545,49.1827,49.0418,49.0981,135757.0
2021-07-06 13:30:00,52.24,52.29,52.21,52.29,71368.0,49.0887,49.1357,49.0606,49.1357,71368.0
2021-07-06 13:40:00,52.29,52.34,52.28,52.32,135667.0,49.1357,49.1827,49.1263,49.1639,135667.0
2021-07-06 13:50:00,52.32,52.42,52.31,52.4,97669.0,49.1639,49.2579,49.1545,49.2391,97669.0
2021-07-06 14:00:00,52.41,52.41,52.34,52.38,92837.0,49.2485,49.2485,49.1827,49.2203,92837.0
2021-07-06 14:10:00,52.38,52.39,52.32,52.35,75716.0,49.2203,49.2297,49.1639,49.1921,75716.0
2021-07-06 14:20:00,52.34,52.36,52.3,52.34,60229.0,49.1827,49.2015,49.1451,49.1827,60229.0
2021-07-06 14:30:00,52.34,52.4,52.3,52.4,50082.0,49.1827,49.2391,49.1451,49.2391,50082.0
2021-07-06 14:40:00,52.4,52.46,52.37,52.44,84242.0,49.2391,49.2955,49.2109,49.2767,84242.0
2021-07-06 14:50:00,52.45,52.45,52.33,52.36,325290.0,49.2861,49.2861,49.1733,49.2015,325290.0
2021-07-06 15:00:00,52.36,52.44,52.35,52.41,61692.0,49.2015,49.2767,49.1921,49.2485,61692.0
2021-07-06 15:10:00,52.42,52.45,52.4,52.41,73798.0,49.2579,49.2861,49.2391,49.2485,73798.0
2021-07-06 15:20:00,52.41,52.46,52.38,52.46,119427.0,49.2485,49.2955,49.2203,49.2955,119427.0
2021-07-06 15:30:00,52.46,52.48,52.36,52.43,120824.0,49.2955,49.3143,49.2015,49.2673,120824.0
2021-07-06 15:40:00,52.44,52.48,52.39,52.47,233379.0,49.2767,49.3143,49.2297,49.3049,233379.0
2021-07-06 15:50:00,52.48,52.54,52.34,52.34,666105.0,49.3143,49.3707,49.1827,49.1827,666105.0
2021-07-07 09:30:00,52.29,52.67,51.84,52.51,485899.0,49.1357,49.4928,48.7129,49.3425,485899.0
2021-07-07 09:40:00,52.51,52.56,52.02,52.21,334037.0,49.3425,49.3894,48.882,49.0606,334037.0
2021-07-07 09:50:00,52.17,52.17,51.97,52.09,151658.0,49.023,49.023,48.835,48.9478,151658.0
2021-07-07 10:00:00,52.09,52.09,51.45,51.52,388702.0,48.9478,48.9478,48.3464,48.4122,388702.0
2021-07-07 10:10:00,51.51,51.63,51.46,51.5,252495.0,48.4028,48.5155,48.3558,48.3934,252495.0
2021-07-07 10:20:00,51.5,51.55,51.21,51.24,243335.0,48.3934,48.4404,48.1209,48.1491,243335.0
2021-07-07 10:30:00,51.23,51.5,51.12,51.41,333676.0,48.1397,48.3934,48.0363,48.3088,333676.0
2021-07-07 10:40:00,51.41,51.46,51.17,51.41,395635.0,48.3088,48.3558,48.0833,48.3088,395635.0
2021-07-07 10:50:00,51.41,51.57,51.35,51.51,199988.0,48.3088,48.4592,48.2524,48.4028,199988.0
2021-07-07 11:00:00,51.51,51.6,51.45,51.51,273134.0,48.4028,48.4874,48.3464,48.4028,273134.0
2021-07-07 11:10:00,51.51,51.57,51.48,51.54,99181.0,48.4028,48.4592,48.3746,48.431,99181.0
2021-07-07 11:20:00,51.54,51.87,51.5,51.83,120582.0,48.431,48.7411,48.3934,48.7035,120582.0
2021-07-07 11:30:00,51.86,52.12,51.85,52.11,112003.0,48.7317,48.976,48.7223,48.9666,112003.0
2021-07-07 11:40:00,52.11,52.18,51.83,51.96,163333.0,48.9666,49.0324,48.7035,48.8256,163333.0
2021-07-07 11:50:00,51.99,52.02,51.74,51.79,75387.0,48.8538,48.882,48.6189,48.6659,75387.0
2021-07-07 12:00:00,51.79,51.88,51.71,51.85,58188.0,48.6659,48.7505,48.5907,48.7223,58188.0
2021-07-07 12:10:00,51.84,51.97,51.83,51.88,49976.0,48.7129,48.835,48.7035,48.7505,49976.0
2021-07-07 12:20:00,51.88,51.96,51.87,51.91,59009.0,48.7505,48.8256,48.7411,48.7787,59009.0
2021-07-07 12:30:00,51.92,52.0,51.85,51.87,228234.0,48.7881,48.8632,48.7223,48.7411,228234.0
2021-07-07 12:40:00,51.87,51.88,51.76,51.82,120729.0,48.7411,48.7505,48.6377,48.6941,120729.0
2021-07-07 12:50:00,51.82,51.9,51.75,51.79,58116.0,48.6941,48.7693,48.6283,48.6659,58116.0
2021-07-07 13:00:00,51.79,51.86,51.75,51.83,65112.0,48.6659,48.7317,48.6283,48.7035,65112.0
2021-07-07 13:10:00,51.82,51.91,51.79,51.8,109457.0,48.6941,48.7787,48.6659,48.6753,109457.0
2021-07-07 13:20:00,51.81,51.83,51.62,51.62,110661.0,48.6847,48.7035,48.5061,48.5061,110661.0
2021-07-07 13:30:00,51.62,51.69,51.57,51.66,88769.0,48.5061,48.5719,48.4592,48.5437,88769.0
2021-07-07 13:40:00,51.65,51.71,51.58,51.66,144686.0,48.5343,48.5907,48.4686,48.5437,144686.0
2021-07-07 13:50:00,51.66,51.71,51.52,51.58,168710.0,48.5437,48.5907,48.4122,48.4686,168710.0
2021-07-07 14:00:00,51.59,51.74,51.59,51.65,184142.0,48.478,48.6189,48.478,48.5343,184142.0
2021-07-07 14:10:00,51.65,51.66,51.52,51.64,75276.0,48.5343,48.5437,48.4122,48.5249,75276.0
2021-07-07 14:20:00,51.64,51.66,51.54,51.6,81628.0,48.5249,48.5437,48.431,48.4874,81628.0
2021-07-07 14:30:00,51.59,51.62,51.43,51.45,93894.0,48.478,48.5061,48.3276,48.3464,93894.0
2021-07-07 14:40:00,51.45,51.45,51.34,51.4,121039.0,48.3464,48.3464,48.243,48.2994,121039.0
2021-07-07 14:50:00,51.4,51.41,51.28,51.34,139194.0,48.2994,48.3088,48.1867,48.243,139194.0
2021-07-07 15:00:00,51.35,51.42,51.29,51.41,130945.0,48.2524,48.3182,48.1961,48.3088,130945.0
2021-07-07 15:10:00,51.41,51.5,51.29,51.3,199542.0,48.3088,48.3934,48.1961,48.2055,199542.0
2021-07-07 15:20:00,51.3,51.43,51.28,51.43,202565.0,48.2055,48.3276,48.1867,48.3276,202565.0
2021-07-07 15:30:00,51.42,51.48,51.31,51.41,268845.0,48.3182,48.3746,48.2148,48.3088,268845.0
2021-07-07 15:40:00,51.41,51.46,51.33,51.35,200173.0,48.3088,48.3558,48.2336,48.2524,200173.0
2021-07-07 15:50:00,51.35,51.46,51.28,51.39,570801.0,48.2524,48.3558,48.1867,48.29,570801.0
2021-07-08 09:30:00,50.5,50.83,50.18,50.21,605557.0,47.4537,47.7638,47.153,47.1812,605557.0
2021-07-08 09:40:00,50.21,50.62,50.1,50.59,399434.0,47.1812,47.5665,47.0778,47.5383,399434.0
2021-07-08 09:50:00,50.61,50.95,50.54,50.91,300226.0,47.5571,47.8766,47.4913,47.839,300226.0
2021-07-08 10:00:00,50.92,51.37,50.81,51.33,251743.0,47.8484,48.2712,47.745,48.2336,251743.0
2021-07-08 10:10:00,51.31,51.49,51.11,51.16,369983.0,48.2148,48.384,48.0269,48.0739,369983.0
2021-07-08 10:20:00,51.15,51.22,50.9,51.22,182564.0,48.0645,48.1303,47.8296,48.1303,182564.0
2021-07-08 10:30:00,51.22,51.27,50.94,50.97,134026.0,48.1303,48.1773,47.8672,47.8954,134026.0
2021-07-08 10:40:00,50.96,51.22,50.9,50.98,113393.0,47.886,48.1303,47.8296,47.9048,113393.0
2021-07-08 10:50:00,50.99,51.2,50.94,50.95,91639.0,47.9142,48.1115,47.8672,47.8766,91639.0
2021-07-08 11:00:00,50.95,51.39,50.95,51.32,131909.0,47.8766,48.29,47.8766,48.2242,131909.0
2021-07-08 11:10:00,51.32,51.52,51.29,51.5,167347.0,48.2242,48.4122,48.1961,48.3934,167347.0
2021-07-08 11:20:00,51.5,51.79,51.49,51.72,204782.0,48.3934,48.6659,48.384,48.6001,204782.0
2021-07-08 11:30:00,51.7,51.86,51.57,51.81,194883.0,48.5813,48.7317,48.4592,48.6847,194883.0
2021-07-08 11:40:00,51.83,51.85,51.69,51.78,77394.0,48.7035,48.7223,48.5719,48.6565,77394.0
2021-07-08 11:50:00,51.77,51.83,51.7,51.81,151657.0,48.6471,48.7035,48.5813,48.6847,151657.0
2021-07-08 12:00:00,51.8,51.91,51.78,51.83,144114.0,48.6753,48.7787,48.6565,48.7035,144114.0
2021-07-08 12:10:00,51.83,51.86,51.66,51.7,88844.0,48.7035,48.7317,48.5437,48.5813,88844.0
2021-07-08 12:20:00,51.7,51.7,51.53,51.64,120120.0,48.5813,48.5813,48.4216,48.5249,120120.0
2021-07-08 12:30:00,51.63,51.77,51.59,51.75,75280.0,48.5155,48.6471,48.478,48.6283,75280.0
2021-07-08 12:40:00,51.74,51.76,51.65,51.69,54901.0,48.6189,48.6377,48.5343,48.5719,54901.0
2021-07-08 12:50:00,51.68,51.68,51.57,51.65,65368.0,48.5625,48.5625,48.4592,48.5343,65368.0
2021-07-08 13:00:00,51.64,51.65,51.55,51.59,94099.0,48.5249,48.5343,48.4404,48.478,94099.0
2021-07-08 13:10:00,51.58,51.59,51.49,51.53,86944.0,48.4686,48.478,48.384,48.4216,86944.0
2021-07-08 13:20:00,51.5,51.56,51.43,51.55,47458.0,48.3934,48.4498,48.3276,48.4404,47458.0
2021-07-08 13:30:00,51.54,51.58,51.45,51.49,70538.0,48.431,48.4686,48.3464,48.384,70538.0
2021-07-08 13:40:00,51.48,51.49,51.31,51.32,61019.0,48.3746,48.384,48.2148,48.2242,61019.0
2021-07-08 13:50:00,51.32,51.33,51.25,51.29,49521.0,48.2242,48.2336,48.1585,48.1961,49521.0
2021-07-08 14:00:00,51.28,51.31,51.12,51.15,86817.0,48.1867,48.2148,48.0363,48.0645,86817.0
2021-07-08 14:10:00,51.14,51.24,51.01,51.09,97628.0,48.0551,48.1491,47.9329,48.0081,97628.0
2021-07-08 14:20:00,51.09,51.13,51.02,51.05,38911.0,48.0081,48.0457,47.9423,47.9705,38911.0
2021-07-08 14:30:00,51.05,51.11,51.0,51.0,61442.0,47.9705,48.0269,47.9235,47.9235,61442.0
2021-07-08 14:40:00,51.01,51.04,50.91,50.95,89577.0,47.9329,47.9611,47.839,47.8766,89577.0
2021-07-08 14:50:00,50.95,51.01,50.92,50.95,69399.0,47.8766,47.9329,47.8484,47.8766,69399.0
2021-07-08 15:00:00,50.95,50.98,50.84,50.85,101055.0,47.8766,47.9048,47.7732,47.7826,101055.0
2021-07-08 15:10:00,50.85,50.88,50.75,50.79,133546.0,47.7826,47.8108,47.6886,47.7262,133546.0
2021-07-08 15:20:00,50.81,50.94,50.77,50.89,225159.0,47.745,47.8672,47.7074,47.8202,225159.0
2021-07-08 15:30:00,50.89,51.16,50.88,51.01,337792.0,47.8202,48.0739,47.8108,47.9329,337792.0
2021-07-08 15:40:00,51.0,51.12,50.94,51.08,247844.0,47.9235,48.0363,47.8672,47.9987,247844.0
2021-07-08 15:50:00,51.08,51.24,51.03,51.2,612507.0,47.9987,48.1491,47.9517,48.1115,612507.0
2021-07-09 09:30:00,52.0,52.24,51.78,52.18,448482.0,48.8632,49.0887,48.6565,49.0324,448482.0
2021-07-09 09:40:00,52.17,52.41,52.14,52.35,346172.0,49.023,49.2485,48.9948,49.1921,346172.0
2021-07-09 09:50:00,52.35,52.55,52.3,52.4,210161.0,49.1921,49.38,49.1451,49.2391,210161.0
2021-07-09 10:00:00,52.4,52.6,52.38,52.5,174161.0,49.2391,49.427,49.2203,49.3331,174161.0
2021-07-09 10:10:00,52.5,52.72,52.49,52.64,187681.0,49.3331,49.5398,49.3237,49.4646,187681.0
2021-07-09 10:20:00,52.66,52.78,52.61,52.78,156353.0,49.4834,49.5962,49.4364,49.5962,156353.0
2021-07-09 10:30:00,52.78,52.83,52.67,52.73,189117.0,49.5962,49.6432,49.4928,49.5492,189117.0
2021-07-09 10:40:00,52.73,52.76,52.64,52.66,94423.0,49.5492,49.5774,49.4646,49.4834,94423.0
2021-07-09 10:50:00,52.65,52.65,52.36,52.47,193130.0,49.474,49.474,49.2015,49.3049,193130.0
2021-07-09 11:00:00,52.47,52.65,52.43,52.61,80152.0,49.3049,49.474,49.2673,49.4364,80152.0
2021-07-09 11:10:00,52.61,52.62,52.48,52.53,93962.0,49.4364,49.4458,49.3143,49.3613,93962.0
2021-07-09 11:20:00,52.53,52.63,52.52,52.6,76886.0,49.3613,49.4552,49.3519,49.427,76886.0
2021-07-09 11:30:00,52.61,52.7,52.58,52.67,63068.0,49.4364,49.521,49.4082,49.4928,63068.0
2021-07-09 11:40:00,52.68,52.74,52.61,52.62,84530.0,49.5022,49.5586,49.4364,49.4458,84530.0
2021-07-09 11:50:00,52.62,52.65,52.42,52.48,113364.0,49.4458,49.474,49.2579,49.3143,113364.0
2021-07-09 12:00:00,52.5,52.68,52.49,52.68,67662.0,49.3331,49.5022,49.3237,49.5022,67662.0
2021-07-09 12:10:00,52.67,52.74,52.63,52.73,114247.0,49.4928,49.5586,49.4552,49.5492,114247.0
2021-07-09 12:20:00,52.71,52.9,52.68,52.68,218783.0,49.5304,49.7089,49.5022,49.5022,218783.0
2021-07-09 12:30:00,52.68,52.7,52.6,52.65,61485.0,49.5022,49.521,49.427,49.474,61485.0
2021-07-09 12:40:00,52.65,52.75,52.61,52.65,75211.0,49.474,49.568,49.4364,49.474,75211.0
2021-07-09 12:50:00,52.65,52.65,52.59,52.63,53721.0,49.474,49.474,49.4176,49.4552,53721.0
2021-07-09 13:00:00,52.63,52.66,52.53,52.53,68336.0,49.4552,49.4834,49.3613,49.3613,68336.0
2021-07-09 13:10:00,52.54,52.6,52.53,52.57,83542.0,49.3707,49.427,49.3613,49.3988,83542.0
2021-07-09 13:20:00,52.57,52.59,52.52,52.58,42104.0,49.3988,49.4176,49.3519,49.4082,42104.0
2021-07-09 13:30:00,52.58,52.59,52.52,52.57,56652.0,49.4082,49.4176,49.3519,49.3988,56652.0
2021-07-09 13:40:00,52.56,52.63,52.54,52.62,47690.0,49.3894,49.4552,49.3707,49.4458,47690.0
2021-07-09 13:50:00,52.62,52.66,52.6,52.62,56333.0,49.4458,49.4834,49.427,49.4458,56333.0
2021-07-09 14:00:00,52.62,52.68,52.61,52.68,77386.0,49.4458,49.5022,49.4364,49.5022,77386.0
2021-07-09 14:10:00,52.67,52.72,52.67,52.7,119787.0,49.4928,49.5398,49.4928,49.521,119787.0
2021-07-09 14:20:00,52.69,52.72,52.62,52.7,61108.0,49.5116,49.5398,49.4458,49.521,61108.0
2021-07-09 14:30:00,52.7,52.77,52.68,52.76,112695.0,49.521,49.5868,49.5022,49.5774,112695.0
2021-07-09 14:40:00,52.75,52.76,52.69,52.75,59618.0,49.568,49.5774,49.5116,49.568,59618.0
2021-07-09 14:50:00,52.75,52.77,52.73,52.75,70923.0,49.568,49.5868,49.5492,49.568,70923.0
2021-07-09 15:00:00,52.75,52.76,52.67,52.7,86936.0,49.568,49.5774,49.4928,49.521,86936.0
2021-07-09 15:10:00,52.69,52.85,52.69,52.82,162835.0,49.5116,49.662,49.5116,49.6338,162835.0
2021-07-09 15:20:00,52.82,52.85,52.8,52.84,111456.0,49.6338,49.662,49.615,49.6526,111456.0
2021-07-09 15:30:00,52.84,52.94,52.81,52.91,157826.0,49.6526,49.7465,49.6244,49.7183,157826.0
2021-07-09 15:40:00,52.91,52.93,52.85,52.88,175059.0,49.7183,49.7371,49.662,49.6901,175059.0
2021-07-09 15:50:00,52.89,52.97,52.78,52.83,568045.0,49.6995,49.7747,49.5962,49.6432,568045.0
2021-07-12 09:30:00,52.7,52.7,51.96,52.16,709960.0,49.521,49.521,48.8256,49.0136,709960.0
2021-07-12 09:40:00,52.17,52.48,51.72,52.39,409314.0,49.023,49.3143,48.6001,49.2297,409314.0
2021-07-12 09:50:00,52.4,52.71,52.3,52.57,270774.0,49.2391,49.5304,49.1451,49.3988,270774.0
2021-07-12 10:00:00,52.59,52.73,52.57,52.63,148088.0,49.4176,49.5492,49.3988,49.4552,148088.0
2021-07-12 10:10:00,52.64,52.75,52.49,52.71,240996.0,49.4646,49.568,49.3237,49.5304,240996.0
2021-07-12 10:20:00,52.72,52.91,52.63,52.89,199538.0,49.5398,49.7183,49.4552,49.6995,199538.0
2021-07-12 10:30:00,52.89,53.08,52.82,52.95,280767.0,49.6995,49.8781,49.6338,49.7559,280767.0
2021-07-12 10:40:00,52.95,52.96,52.75,52.77,118746.0,49.7559,49.7653,49.568,49.5868,118746.0
2021-07-12 10:50:00,52.78,52.83,52.62,52.8,240830.0,49.5962,49.6432,49.4458,49.615,240830.0
2021-07-12 11:00:00,52.8,52.83,52.7,52.77,114630.0,49.615,49.6432,49.521,49.5868,114630.0
2021-07-12 11:10:00,52.76,52.83,52.62,52.8,99399.0,49.5774,49.6432,49.4458,49.615,99399.0
2021-07-12 11:20:00,52.8,52.91,52.76,52.89,92527.0,49.615,49.7183,49.5774,49.6995,92527.0
2021-07-12 11:30:00,52.88,52.9,52.71,52.77,88283.0,49.6901,49.7089,49.5304,49.5868,88283.0
2021-07-12 11:40:00,52.78,52.84,52.73,52.75,162291.0,49.5962,49.6526,49.5492,49.568,162291.0
2021-07-12 11:50:00,52.75,52.75,52.66,52.71,85686.0,49.568,49.568,49.4834,49.5304,85686.0
2021-07-12 12:00:00,52.7,52.84,52.67,52.8,126003.0,49.521,49.6526,49.4928,49.615,126003.0
2021-07-12 12:10:00,52.79,52.91,52.78,52.89,49249.0,49.6056,49.7183,49.5962,49.6995,49249.0
2021-07-12 12:20:00,52.88,52.88,52.64,52.67,56855.0,49.6901,49.6901,49.4646,49.4928,56855.0
2021-07-12 12:30:00,52.67,52.75,52.66,52.71,42409.0,49.4928,49.568,49.4834,49.5304,42409.0
2021-07-12 12:40:00,52.71,52.78,52.71,52.73,39931.0,49.5304,49.5962,49.5304,49.5492,39931.0
2021-07-12 12:50:00,52.73,52.75,52.66,52.67,62358.0,49.5492,49.568,49.4834,49.4928,62358.0
2021-07-12 13:00:00,52.67,52.76,52.66,52.74,38085.0,49.4928,49.5774,49.4834,49.5586,38085.0
2021-07-12 13:10:00,52.73,52.84,52.73,52.83,83961.0,49.5492,49.6526,49.5492,49.6432,83961.0
2021-07-12 13:20:00,52.82,52.93,52.8,52.93,63369.0,49.6338,49.7371,49.615,49.7371,63369.0
2021-07-12 13:30:00,52.92,52.99,52.91,52.98,59952.0,49.7277,49.7935,49.7183,49.7841,59952.0
2021-07-12 13:40:00,52.97,53.05,52.96,53.03,131063.0,49.7747,49.8499,49.7653,49.8311,131063.0
2021-07-12 13:50:00,53.03,53.04,52.96,52.96,66015.0,49.8311,49.8405,49.7653,49.7653,66015.0
2021-07-12 14:00:00,52.96,52.98,52.9,52.91,92095.0,49.7653,49.7841,49.7089,49.7183,92095.0
2021-07-12 14:10:00,52.92,52.99,52.86,52.97,125697.0,49.7277,49.7935,49.6713,49.7747,125697.0
2021-07-12 14:20:00,52.96,53.04,52.95,52.98,87367.0,49.7653,49.8405,49.7559,49.7841,87367.0
2021-07-12 14:30:00,52.99,53.01,52.94,52.95,49373.0,49.7935,49.8123,49.7465,49.7559,49373.0
2021-07-12 14:40:00,52.96,53.0,52.94,52.96,61661.0,49.7653,49.8029,49.7465,49.7653,61661.0
2021-07-12 14:50:00,52.95,53.07,52.93,53.06,70146.0,49.7559,49.8687,49.7371,49.8593,70146.0
2021-07-12 15:00:00,53.07,53.07,52.96,53.0,75695.0,49.8687,49.8687,49.7653,49.8029,75695.0
2021-07-12 15:10:00,52.99,53.04,52.95,52.96,106527.0,49.7935,49.8405,49.7559,49.7653,106527.0
2021-07-12 15:20:00,52.95,53.05,52.94,53.02,83790.0,49.7559,49.8499,49.7465,49.8217,83790.0
2021-07-12 15:30:00,53.02,53.03,52.89,52.89,133104.0,49.8217,49.8311,49.6995,49.6995,133104.0
2021-07-12 15:40:00,52.9,52.93,52.85,52.9,165345.0,49.7089,49.7371,49.662,49.7089,165345.0
2021-07-12 15:50:00,52.9,53.05,52.9,52.99,547013.0,49.7089,49.8499,49.7089,49.7935,547013.0
2021-07-13 09:30:00,52.5,52.63,52.01,52.32,343708.0,49.3331,49.4552,48.8726,49.1639,343708.0
2021-07-13 09:40:00,52.29,52.48,52.11,52.36,155698.0,49.1357,49.3143,48.9666,49.2015,155698.0
2021-07-13 09:50:00,52.36,52.36,52.01,52.06,140692.0,49.2015,49.2015,48.8726,48.9196,140692.0
2021-07-13 10:00:00,52.06,52.08,51.88,52.02,190051.0,48.9196,48.9384,48.7505,48.882,190051.0
2021-07-13 10:10:00,52.01,52.2,52.01,52.11,111985.0,48.8726,49.0512,48.8726,48.9666,111985.0
2021-07-13 10:20:00,52.12,52.27,52.08,52.21,81304.0,48.976,49.1169,48.9384,49.0606,81304.0
2021-07-13 10:30:00,52.21,52.33,52.1,52.15,101567.0,49.0606,49.1733,48.9572,49.0042,101567.0
2021-07-13 10:40:00,52.14,52.14,52.04,52.05,65538.0,48.9948,48.9948,48.9008,48.9102,65538.0
2021-07-13 10:50:00,52.04,52.15,52.0,52.08,103363.0,48.9008,49.0042,48.8632,48.9384,103363.0
2021-07-13 11:00:00,52.08,52.16,52.0,52.07,70589.0,48.9384,49.0136,48.8632,48.929,70589.0
2021-07-13 11:10:00,52.07,52.1,52.01,52.04,58514.0,48.929,48.9572,48.8726,48.9008,58514.0
2021-07-13 11:20:00,52.04,52.08,51.98,52.02,70612.0,48.9008,48.9384,48.8444,48.882,70612.0
2021-07-13 11:30:00,52.02,52.13,51.98,52.09,69301.0,48.882,48.9854,48.8444,48.9478,69301.0
2021-07-13 11:40:00,52.08,52.11,52.04,52.11,57710.0,48.9384,48.9666,48.9008,48.9666,57710.0
2021-07-13 11:50:00,52.1,52.13,52.04,52.1,65160.0,48.9572,48.9854,48.9008,48.9572,65160.0
2021-07-13 12:00:00,52.1,52.16,52.09,52.15,55688.0,48.9572,49.0136,48.9478,49.0042,55688.0
2021-07-13 12:10:00,52.15,52.19,52.01,52.02,89452.0,49.0042,49.0418,48.8726,48.882,89452.0
2021-07-13 12:20:00,52.01,52.02,51.97,51.98,188867.0,48.8726,48.882,48.835,48.8444,188867.0
2021-07-13 12:30:00,51.98,51.98,51.73,51.73,227372.0,48.8444,48.8444,48.6095,48.6095,227372.0
2021-07-13 12:40:00,51.73,51.76,51.62,51.7,359005.0,48.6095,48.6377,48.5061,48.5813,359005.0
2021-07-13 12:50:00,51.71,51.73,51.62,51.63,126565.0,48.5907,48.6095,48.5061,48.5155,126565.0
2021-07-13 13:00:00,51.63,51.75,51.62,51.75,112061.0,48.5155,48.6283,48.5061,48.6283,112061.0
2021-07-13 13:10:00,51.74,51.74,51.58,51.58,96620.0,48.6189,48.6189,48.4686,48.4686,96620.0
2021-07-13 13:20:00,51.59,51.76,51.57,51.71,69835.0,48.478,48.6377,48.4592,48.5907,69835.0
2021-07-13 13:30:00,51.7,51.72,51.6,51.68,64401.0,48.5813,48.6001,48.4874,48.5625,64401.0
2021-07-13 13:40:00,51.68,51.78,51.64,51.76,64754.0,48.5625,48.6565,48.5249,48.6377,64754.0
2021-07-13 13:50:00,51.76,51.91,51.74,51.85,131796.0,48.6377,48.7787,48.6189,48.7223,131796.0
2021-07-13 14:00:00,51.84,51.85,51.73,51.76,87105.0,48.7129,48.7223,48.6095,48.6377,87105.0
2021-07-13 14:10:00,51.77,51.94,51.76,51.92,110410.0,48.6471,48.8068,48.6377,48.7881,110410.0
2021-07-13 14:20:00,51.92,51.94,51.85,51.86,97346.0,48.7881,48.8068,48.7223,48.7317,97346.0
2021-07-13 14:30:00,51.86,51.88,51.8,51.82,51490.0,48.7317,48.7505,48.6753,48.6941,51490.0
2021-07-13 14:40:00,51.82,51.84,51.71,51.79,77267.0,48.6941,48.7129,48.5907,48.6659,77267.0
2021-07-13 14:50:00,51.79,51.79,51.7,51.72,65091.0,48.6659,48.6659,48.5813,48.6001,65091.0
2021-07-13 15:00:00,51.72,51.84,51.7,51.73,101301.0,48.6001,48.7129,48.5813,48.6095,101301.0
2021-07-13 15:10:00,51.73,51.76,51.66,51.71,157895.0,48.6095,48.6377,48.5437,48.5907,157895.0
2021-07-13 15:20:00,51.71,51.74,51.6,51.65,143480.0,48.5907,48.6189,48.4874,48.5343,143480.0
2021-07-13 15:30:00,51.64,51.69,51.57,51.6,218640.0,48.5249,48.5719,48.4592,48.4874,218640.0
2021-07-13 15:40:00,51.6,51.63,51.52,51.58,264817.0,48.4874,48.5155,48.4122,48.4686,264817.0
2021-07-13 15:50:00,51.58,51.61,51.5,51.58,411684.0,48.4686,48.4968,48.3934,48.4686,411684.0
2021-07-14 09:30:00,52.34,52.45,51.99,52.23,531928.0,49.1827,49.2861,48.8538,49.0794,531928.0
2021-07-14 09:40:00,52.24,52.43,52.01,52.03,302087.0,49.0887,49.2673,48.8726,48.8914,302087.0
2021-07-14 09:50:00,52.02,52.23,51.82,52.06,321903.0,48.882,49.0794,48.6941,48.9196,321903.0
2021-07-14 10:00:00,52.07,52.17,51.91,52.11,175055.0,48.929,49.023,48.7787,48.9666,175055.0
2021-07-14 10:10:00,52.09,52.46,52.07,52.45,423872.0,48.9478,49.2955,48.929,49.2861,423872.0
2021-07-14 10:20:00,52.47,52.58,52.12,52.13,267651.0,49.3049,49.4082,48.976,48.9854,267651.0
2021-07-14 10:30:00,52.13,52.15,51.81,51.87,209238.0,48.9854,49.0042,48.6847,48.7411,209238.0
2021-07-14 10:40:00,51.87,52.26,51.85,52.25,186957.0,48.7411,49.1075,48.7223,49.0981,186957.0
2021-07-14 10:50:00,52.26,52.3,51.96,52.0,131221.0,49.1075,49.1451,48.8256,48.8632,131221.0
2021-07-14 11:00:00,51.98,52.0,51.63,51.64,145728.0,48.8444,48.8632,48.5155,48.5249,145728.0
2021-07-14 11:10:00,51.64,51.83,51.63,51.76,86506.0,48.5249,48.7035,48.5155,48.6377,86506.0
2021-07-14 11:20:00,51.75,51.76,51.57,51.6,141067.0,48.6283,48.6377,48.4592,48.4874,141067.0
2021-07-14 11:30:00,51.61,51.9,51.58,51.72,207264.0,48.4968,48.7693,48.4686,48.6001,207264.0
2021-07-14 11:40:00,51.72,51.8,51.6,51.75,283033.0,48.6001,48.6753,48.4874,48.6283,283033.0
2021-07-14 11:50:00,51.75,51.78,51.68,51.76,163912.0,48.6283,48.6565,48.5625,48.6377,163912.0
2021-07-14 12:00:00,51.76,52.01,51.76,51.88,126236.0,48.6377,48.8726,48.6377,48.7505,126236.0
2021-07-14 12:10:00,51.87,51.92,51.79,51.91,91925.0,48.7411,48.7881,48.6659,48.7787,91925.0
2021-07-14 12:20:00,51.91,51.96,51.84,51.94,74958.0,48.7787,48.8256,48.7129,48.8068,74958.0
2021-07-14 12:30:00,51.96,52.14,51.9,52.07,77775.0,48.8256,48.9948,48.7693,48.929,77775.0
2021-07-14 12:40:00,52.07,52.08,51.99,52.03,50336.0,48.929,48.9384,48.8538,48.8914,50336.0
2021-07-14 12:50:00,52.03,52.17,52.0,52.13,87086.0,48.8914,49.023,48.8632,48.9854,87086.0
2021-07-14 13:00:00,52.13,52.25,52.09,52.09,110727.0,48.9854,49.0981,48.9478,48.9478,110727.0
2021-07-14 13:10:00,52.07,52.17,52.03,52.04,64556.0,48.929,49.023,48.8914,48.9008,64556.0
2021-07-14 13:20:00,52.02,52.14,51.99,52.07,75918.0,48.882,48.9948,48.8538,48.929,75918.0
2021-07-14 13:30:00,52.07,52.26,52.07,52.2,91062.0,48.929,49.1075,48.929,49.0512,91062.0
2021-07-14 13:40:00,52.2,52.23,52.1,52.13,95109.0,49.0512,49.0794,48.9572,48.9854,95109.0
2021-07-14 13:50:00,52.13,52.15,52.01,52.04,85162.0,48.9854,49.0042,48.8726,48.9008,85162.0
2021-07-14 14:00:00,52.03,52.06,51.95,52.0,67817.0,48.8914,48.9196,48.8162,48.8632,67817.0
2021-07-14 14:10:00,52.0,52.1,51.99,52.07,53026.0,48.8632,48.9572,48.8538,48.929,53026.0
2021-07-14 14:20:00,52.08,52.12,51.99,52.0,68641.0,48.9384,48.976,48.8538,48.8632,68641.0
2021-07-14 14:30:00,52.0,52.0,51.82,51.83,71815.0,48.8632,48.8632,48.6941,48.7035,71815.0
2021-07-14 14:40:00,51.84,51.94,51.81,51.87,54161.0,48.7129,48.8068,48.6847,48.7411,54161.0
2021-07-14 14:50:00,51.86,51.92,51.78,51.8,63778.0,48.7317,48.7881,48.6565,48.6753,63778.0
2021-07-14 15:00:00,51.78,51.93,51.76,51.87,82603.0,48.6565,48.7974,48.6377,48.7411,82603.0
2021-07-14 15:10:00,51.88,52.02,51.83,51.97,118418.0,48.7505,48.882,48.7035,48.835,118418.0
2021-07-14 15:20:00,51.97,52.01,51.9,51.9,93770.0,48.835,48.8726,48.7693,48.7693,93770.0
2021-07-14 15:30:00,51.91,51.96,51.84,51.85,139060.0,48.7787,48.8256,48.7129,48.7223,139060.0
2021-07-14 15:40:00,51.85,51.87,51.75,51.86,206380.0,48.7223,48.7411,48.6283,48.7317,206380.0
2021-07-14 15:50:00,51.86,52.01,51.77,51.99,440351.0,48.7317,48.8726,48.6471,48.8538,440351.0
2021-07-15 09:30:00,51.65,52.13,51.59,51.94,270072.0,48.5343,48.9854,48.478,48.8068,270072.0
2021-07-15 09:40:00,51.96,52.16,51.73,52.07,168339.0,48.8256,49.0136,48.6095,48.929,168339.0
2021-07-15 09:50:00,52.03,52.28,51.99,52.23,157202.0,48.8914,49.1263,48.8538,49.0794,157202.0
2021-07-15 10:00:00,52.22,52.44,52.19,52.25,124381.0,49.07,49.2767,49.0418,49.0981,124381.0
2021-07-15 10:10:00,52.26,52.33,52.08,52.09,106435.0,49.1075,49.1733,48.9384,48.9478,106435.0
2021-07-15 10:20:00,52.09,52.26,52.02,52.17,109204.0,48.9478,49.1075,48.882,49.023,109204.0
2021-07-15 10:30:00,52.15,52.17,51.99,52.17,150458.0,49.0042,49.023,48.8538,49.023,150458.0
2021-07-15 10:40:00,52.16,52.28,51.99,52.25,211583.0,49.0136,49.1263,48.8538,49.0981,211583.0
2021-07-15 10:50:00,52.25,52.35,52.2,52.32,73184.0,49.0981,49.1921,49.0512,49.1639,73184.0
2021-07-15 11:00:00,52.32,52.46,52.25,52.29,209283.0,49.1639,49.2955,49.0981,49.1357,209283.0
2021-07-15 11:10:00,52.3,52.44,52.27,52.35,98493.0,49.1451,49.2767,49.1169,49.1921,98493.0
2021-07-15 11:20:00,52.35,52.42,52.26,52.41,72208.0,49.1921,49.2579,49.1075,49.2485,72208.0
2021-07-15 11:30:00,52.41,52.44,52.32,52.34,63383.0,49.2485,49.2767,49.1639,49.1827,63383.0
2021-07-15 11:40:00,52.35,52.37,52.27,52.36,61800.0,49.1921,49.2109,49.1169,49.2015,61800.0
2021-07-15 11:50:00,52.36,52.42,52.3,52.34,89745.0,49.2015,49.2579,49.1451,49.1827,89745.0
2021-07-15 12:00:00,52.35,52.39,52.21,52.25,131647.0,49.1921,49.2297,49.0606,49.0981,131647.0
2021-07-15 12:10:00,52.25,52.37,52.2,52.22,132940.0,49.0981,49.2109,49.0512,49.07,132940.0
2021-07-15 12:20:00,52.22,52.22,52.1,52.11,103817.0,49.07,49.07,48.9572,48.9666,103817.0
2021-07-15 12:30:00,52.12,52.14,52.01,52.04,133804.0,48.976,48.9948,48.8726,48.9008,133804.0
2021-07-15 12:40:00,52.04,52.04,51.93,51.95,127609.0,48.9008,48.9008,48.7974,48.8162,127609.0
2021-07-15 12:50:00,51.94,51.97,51.9,51.93,202290.0,48.8068,48.835,48.7693,48.7974,202290.0
2021-07-15 13:00:00,51.93,51.96,51.73,51.74,199770.0,48.7974,48.8256,48.6095,48.6189,199770.0
2021-07-15 13:10:00,51.73,51.79,51.67,51.68,181825.0,48.6095,48.6659,48.5531,48.5625,181825.0
2021-07-15 13:20:00,51.68,51.77,51.65,51.73,68788.0,48.5625,48.6471,48.5343,48.6095,68788.0
2021-07-15 13:30:00,51.73,51.75,51.58,51.6,86964.0,48.6095,48.6283,48.4686,48.4874,86964.0
2021-07-15 13:40:00,51.61,51.67,51.55,51.59,83497.0,48.4968,48.5531,48.4404,48.478,83497.0
2021-07-15 13:50:00,51.59,51.66,51.39,51.41,144070.0,48.478,48.5437,48.29,48.3088,144070.0
2021-07-15 14:00:00,51.42,51.54,51.37,51.46,107459.0,48.3182,48.431,48.2712,48.3558,107459.0
2021-07-15 14:10:00,51.45,51.47,51.37,51.47,89976.0,48.3464,48.3652,48.2712,48.3652,89976.0
2021-07-15 14:20:00,51.48,51.66,51.43,51.66,55834.0,48.3746,48.5437,48.3276,48.5437,55834.0
2021-07-15 14:30:00,51.66,51.68,51.56,51.63,69738.0,48.5437,48.5625,48.4498,48.5155,69738.0
2021-07-15 14:40:00,51.63,51.74,51.61,51.74,42618.0,48.5155,48.6189,48.4968,48.6189,42618.0
2021-07-15 14:50:00,51.73,51.79,51.71,51.75,63895.0,48.6095,48.6659,48.5907,48.6283,63895.0
2021-07-15 15:00:00,51.74,51.79,51.71,51.78,89741.0,48.6189,48.6659,48.5907,48.6565,89741.0
2021-07-15 15:10:00,51.78,51.85,51.73,51.81,100529.0,48.6565,48.7223,48.6095,48.6847,100529.0
2021-07-15 15:20:00,51.8,51.87,51.79,51.79,87543.0,48.6753,48.7411,48.6659,48.6659,87543.0
2021-07-15 15:30:00,51.78,51.98,51.78,51.87,154126.0,48.6565,48.8444,48.6565,48.7411,154126.0
2021-07-15 15:40:00,51.87,51.9,51.69,51.72,163887.0,48.7411,48.7693,48.5719,48.6001,163887.0
2021-07-15 15:50:00,51.71,51.84,51.71,51.77,334389.0,48.5907,48.7129,48.5907,48.6471,334389.0
2021-07-16 09:30:00,52.13,52.25,51.82,51.88,266064.0,48.9854,49.0981,48.6941,48.7505,266064.0
2021-07-16 09:40:00,51.88,51.97,51.64,51.68,138250.0,48.7505,48.835,48.5249,48.5625,138250.0
2021-07-16 09:50:00,51.69,51.86,51.59,51.82,117637.0,48.5719,48.7317,48.478,48.6941,117637.0
2021-07-16 10:00:00,51.84,51.91,51.5,51.52,86138.0,48.7129,48.7787,48.3934,48.4122,86138.0
2021-07-16 10:10:00,51.51,51.53,51.24,51.27,189409.0,48.4028,48.4216,48.1491,48.1773,189409.0
2021-07-16 10:20:00,51.27,51.28,51.16,51.16,117861.0,48.1773,48.1867,48.0739,48.0739,117861.0
2021-07-16 10:30:00,51.16,51.35,51.14,51.26,131025.0,48.0739,48.2524,48.0551,48.1679,131025.0
2021-07-16 10:40:00,51.27,51.28,51.1,51.13,86867.0,48.1773,48.1867,48.0175,48.0457,86867.0
2021-07-16 10:50:00,51.13,51.36,51.12,51.3,67561.0,48.0457,48.2618,48.0363,48.2055,67561.0
2021-07-16 11:00:00,51.29,51.34,51.19,51.25,67319.0,48.1961,48.243,48.1021,48.1585,67319.0
2021-07-16 11:10:00,51.24,51.25,51.12,51.21,73169.0,48.1491,48.1585,48.0363,48.1209,73169.0
2021-07-16 11:20:00,51.21,51.25,51.13,51.17,86225.0,48.1209,48.1585,48.0457,48.0833,86225.0
2021-07-16 11:30:00,51.16,51.33,51.15,51.3,99877.0,48.0739,48.2336,48.0645,48.2055,99877.0
2021-07-16 11:40:00,51.31,51.37,51.25,51.27,154521.0,48.2148,48.2712,48.1585,48.1773,154521.0
2021-07-16 11:50:00,51.27,51.3,51.21,51.25,37885.0,48.1773,48.2055,48.1209,48.1585,37885.0
2021-07-16 12:00:00,51.24,51.24,51.13,51.21,29139.0,48.1491,48.1491,48.0457,48.1209,29139.0
2021-07-16 12:10:00,51.22,51.28,51.16,51.2,62606.0,48.1303,48.1867,48.0739,48.1115,62606.0
2021-07-16 12:20:00,51.2,51.2,50.98,51.01,165463.0,48.1115,48.1115,47.9048,47.9329,165463.0
2021-07-16 12:30:00,51.0,51.02,50.97,50.98,89407.0,47.9235,47.9423,47.8954,47.9048,89407.0
2021-07-16 12:40:00,50.97,51.01,50.9,50.94,80347.0,47.8954,47.9329,47.8296,47.8672,80347.0
2021-07-16 12:50:00,50.93,50.97,50.88,50.89,77781.0,47.8578,47.8954,47.8108,47.8202,77781.0
2021-07-16 13:00:00,50.89,50.91,50.75,50.78,114187.0,47.8202,47.839,47.6886,47.7168,114187.0
2021-07-16 13:10:00,50.77,50.77,50.67,50.71,70747.0,47.7074,47.7074,47.6135,47.651,70747.0
2021-07-16 13:20:00,50.7,50.77,50.66,50.72,92710.0,47.6416,47.7074,47.6041,47.6604,92710.0
2021-07-16 13:30:00,50.72,50.75,50.56,50.57,116568.0,47.6604,47.6886,47.5101,47.5195,116568.0
2021-07-16 13:40:00,50.57,50.59,50.45,50.46,158477.0,47.5195,47.5383,47.4067,47.4161,158477.0
2021-07-16 13:50:00,50.46,50.63,50.44,50.56,138840.0,47.4161,47.5759,47.3973,47.5101,138840.0
2021-07-16 14:00:00,50.55,50.56,50.35,50.45,177826.0,47.5007,47.5101,47.3128,47.4067,177826.0
2021-07-16 14:10:00,50.45,50.46,50.36,50.41,177026.0,47.4067,47.4161,47.3222,47.3691,177026.0
2021-07-16 14:20:00,50.41,50.42,50.18,50.18,164374.0,47.3691,47.3785,47.153,47.153,164374.0
2021-07-16 14:30:00,50.18,50.25,50.12,50.13,132893.0,47.153,47.2188,47.0966,47.106,132893.0
2021-07-16 14:40:00,50.13,50.23,50.07,50.12,132676.0,47.106,47.2,47.0496,47.0966,132676.0
2021-07-16 14:50:00,50.11,50.12,50.01,50.04,161809.0,47.0872,47.0966,46.9933,47.0215,161809.0
2021-07-16 15:00:00,50.04,50.04,49.81,49.9,354832.0,47.0215,47.0215,46.8053,46.8899,354832.0
2021-07-16 15:10:00,49.9,50.09,49.9,50.09,269036.0,46.8899,47.0684,46.8899,47.0684,269036.0
2021-07-16 15:20:00,50.09,50.11,49.95,49.98,192288.0,47.0684,47.0872,46.9369,46.9651,192288.0
2021-07-16 15:30:00,49.97,49.98,49.77,49.78,198178.0,46.9557,46.9651,46.7677,46.7771,198178.0
2021-07-16 15:40:00,49.78,49.91,49.7,49.76,272000.0,46.7771,46.8993,46.702,46.7583,272000.0
2021-07-16 15:50:00,49.76,49.92,49.76,49.91,700863.0,46.7583,46.9087,46.7583,46.8993,700863.0
2021-07-19 09:30:00,48.04,48.79,48.0,48.34,1029686.0,45.1421,45.8469,45.1045,45.424,1029686.0
2021-07-19 09:40:00,48.35,48.49,48.0,48.09,714972.0,45.4334,45.565,45.1045,45.1891,714972.0
2021-07-19 09:50:00,48.09,48.11,47.53,47.54,442466.0,45.1891,45.2079,44.6629,44.6723,442466.0
2021-07-19 10:00:00,47.53,47.7,47.41,47.62,339117.0,44.6629,44.8226,44.5501,44.7474,339117.0
2021-07-19 10:10:00,47.64,47.68,47.36,47.48,473777.0,44.7662,44.8038,44.5031,44.6159,473777.0
2021-07-19 10:20:00,47.47,47.79,47.41,47.76,335739.0,44.6065,44.9072,44.5501,44.879,335739.0
2021-07-19 10:30:00,47.76,48.4,47.68,48.38,337353.0,44.879,45.4804,44.8038,45.4616,337353.0
2021-07-19 10:40:00,48.4,48.58,48.27,48.38,365398.0,45.4804,45.6495,45.3582,45.4616,365398.0
2021-07-19 10:50:00,48.39,48.44,47.99,48.02,220978.0,45.471,45.518,45.0951,45.1233,220978.0
2021-07-19 11:00:00,48.02,48.31,47.93,48.28,260802.0,45.1233,45.3958,45.0387,45.3676,260802.0
2021-07-19 11:10:00,48.28,48.42,48.12,48.39,209601.0,45.3676,45.4992,45.2173,45.471,209601.0
2021-07-19 11:20:00,48.4,48.4,48.0,48.16,199798.0,45.4804,45.4804,45.1045,45.2549,199798.0
2021-07-19 11:30:00,48.16,48.76,48.16,48.75,308398.0,45.2549,45.8187,45.2549,45.8093,308398.0
2021-07-19 11:40:00,48.75,48.89,48.66,48.71,201212.0,45.8093,45.9408,45.7247,45.7717,201212.0
2021-07-19 11:50:00,48.72,48.96,48.69,48.94,257483.0,45.7811,46.0066,45.7529,45.9878,257483.0
2021-07-19 12:00:00,48.93,48.93,48.69,48.82,205402.0,45.9784,45.9784,45.7529,45.8751,205402.0
2021-07-19 12:10:00,48.83,48.93,48.66,48.69,196952.0,45.8844,45.9784,45.7247,45.7529,196952.0
2021-07-19 12:20:00,48.68,48.73,48.44,48.47,174569.0,45.7435,45.7905,45.518,45.5462,174569.0
2021-07-19 12:30:00,48.45,48.5,48.36,48.36,104465.0,45.5274,45.5744,45.4428,45.4428,104465.0
2021-07-19 12:40:00,48.37,48.44,48.24,48.4,152629.0,45.4522,45.518,45.33,45.4804,152629.0
2021-07-19 12:50:00,48.39,48.48,48.28,48.42,166540.0,45.471,45.5556,45.3676,45.4992,166540.0
2021-07-19 13:00:00,48.41,48.78,48.4,48.78,207933.0,45.4898,45.8375,45.4804,45.8375,207933.0
2021-07-19 13:10:00,48.78,48.78,48.48,48.48,133386.0,45.8375,45.8375,45.5556,45.5556,133386.0
2021-07-19 13:20:00,48.48,48.5,48.35,48.43,129692.0,45.5556,45.5744,45.4334,45.5086,129692.0
2021-07-19 13:30:00,48.42,48.46,48.26,48.32,138632.0,45.4992,45.5368,45.3488,45.4052,138632.0
2021-07-19 13:40:00,48.32,48.37,48.11,48.11,176016.0,45.4052,45.4522,45.2079,45.2079,176016.0
2021-07-19 13:50:00,48.11,48.34,48.09,48.14,187250.0,45.2079,45.424,45.1891,45.2361,187250.0
2021-07-19 14:00:00,48.13,48.4,48.12,48.23,106300.0,45.2267,45.4804,45.2173,45.3206,106300.0
2021-07-19 14:10:00,48.22,48.32,48.15,48.26,127932.0,45.3112,45.4052,45.2455,45.3488,127932.0
2021-07-19 14:20:00,48.27,48.35,48.23,48.32,172676.0,45.3582,45.4334,45.3206,45.4052,172676.0
2021-07-19 14:30:00,48.32,48.33,48.06,48.17,225881.0,45.4052,45.4146,45.1609,45.2643,225881.0
2021-07-19 14:40:00,48.16,48.32,48.12,48.28,193755.0,45.2549,45.4052,45.2173,45.3676,193755.0
2021-07-19 14:50:00,48.28,48.36,48.11,48.18,176351.0,45.3676,45.4428,45.2079,45.2737,176351.0
2021-07-19 15:00:00,48.18,48.23,48.02,48.13,316688.0,45.2737,45.3206,45.1233,45.2267,316688.0
2021-07-19 15:10:00,48.14,48.24,48.03,48.05,130754.0,45.2361,45.33,45.1327,45.1515,130754.0
2021-07-19 15:20:00,48.06,48.33,48.05,48.21,374741.0,45.1609,45.4146,45.1515,45.3018,374741.0
2021-07-19 15:30:00,48.21,48.39,48.19,48.38,375640.0,45.3018,45.471,45.2831,45.4616,375640.0
2021-07-19 15:40:00,48.37,48.43,48.27,48.4,445615.0,45.4522,45.5086,45.3582,45.4804,445615.0
2021-07-19 15:50:00,48.4,48.53,48.33,48.5,1525465.0,45.4804,45.6025,45.4146,45.5744,1525465.0
2021-07-20 09:30:00,48.86,49.24,48.56,49.03,883677.0,45.9126,46.2697,45.6307,46.0724,883677.0
2021-07-20 09:40:00,49.02,49.29,48.79,49.27,432737.0,46.063,46.3167,45.8469,46.2979,432737.0
2021-07-20 09:50:00,49.27,49.53,49.12,49.45,254376.0,46.2979,46.5422,46.157,46.467,254376.0
2021-07-20 10:00:00,49.43,49.68,49.34,49.58,214726.0,46.4483,46.6832,46.3637,46.5892,214726.0
2021-07-20 10:10:00,49.58,49.83,49.37,49.78,152369.0,46.5892,46.8241,46.3919,46.7771,152369.0
2021-07-20 10:20:00,49.78,50.22,49.74,50.16,526772.0,46.7771,47.1906,46.7396,47.1342,526772.0
2021-07-20 10:30:00,50.16,50.2,49.83,50.03,318283.0,47.1342,47.1718,46.8241,47.0121,318283.0
2021-07-20 10:40:00,50.04,50.1,49.88,50.1,145892.0,47.0215,47.0778,46.8711,47.0778,145892.0
2021-07-20 10:50:00,50.11,50.5,50.06,50.49,208217.0,47.0872,47.4537,47.0403,47.4443,208217.0
2021-07-20 11:00:00,50.49,50.84,50.49,50.61,272723.0,47.4443,47.7732,47.4443,47.5571,272723.0
2021-07-20 11:10:00,50.62,50.68,50.45,50.54,161440.0,47.5665,47.6229,47.4067,47.4913,161440.0
2021-07-20 11:20:00,50.55,50.66,50.5,50.62,117440.0,47.5007,47.6041,47.4537,47.5665,117440.0
2021-07-20 11:30:00,50.61,50.7,50.45,50.52,207355.0,47.5571,47.6416,47.4067,47.4725,207355.0
2021-07-20 11:40:00,50.52,50.8,50.46,50.77,157981.0,47.4725,47.7356,47.4161,47.7074,157981.0
2021-07-20 11:50:00,50.77,50.86,50.77,50.84,101035.0,47.7074,47.792,47.7074,47.7732,101035.0
2021-07-20 12:00:00,50.84,50.86,50.55,50.65,115008.0,47.7732,47.792,47.5007,47.5947,115008.0
2021-07-20 12:10:00,50.66,51.0,50.59,50.97,422638.0,47.6041,47.9235,47.5383,47.8954,422638.0
2021-07-20 12:20:00,50.97,51.15,50.89,51.12,345848.0,47.8954,48.0645,47.8202,48.0363,345848.0
2021-07-20 12:30:00,51.11,51.26,51.11,51.17,213996.0,48.0269,48.1679,48.0269,48.0833,213996.0
2021-07-20 12:40:00,51.18,51.27,51.11,51.22,92929.0,48.0927,48.1773,48.0269,48.1303,92929.0
2021-07-20 12:50:00,51.22,51.27,51.08,51.16,126157.0,48.1303,48.1773,47.9987,48.0739,126157.0
2021-07-20 13:00:00,51.16,51.26,50.92,50.92,144169.0,48.0739,48.1679,47.8484,47.8484,144169.0
2021-07-20 13:10:00,50.92,51.12,50.91,51.06,158319.0,47.8484,48.0363,47.839,47.9799,158319.0
2021-07-20 13:20:00,51.05,51.09,50.92,51.02,286941.0,47.9705,48.0081,47.8484,47.9423,286941.0
2021-07-20 13:30:00,51.02,51.19,50.99,51.19,80309.0,47.9423,48.1021,47.9142,48.1021,80309.0
2021-07-20 13:40:00,51.19,51.41,51.17,51.2,391191.0,48.1021,48.3088,48.0833,48.1115,391191.0
2021-07-20 13:50:00,51.2,51.38,51.19,51.32,82684.0,48.1115,48.2806,48.1021,48.2242,82684.0
2021-07-20 14:00:00,51.32,51.47,51.3,51.38,170616.0,48.2242,48.3652,48.2055,48.2806,170616.0
2021-07-20 14:10:00,51.37,51.51,51.26,51.47,254130.0,48.2712,48.4028,48.1679,48.3652,254130.0
2021-07-20 14:20:00,51.46,51.55,51.45,51.51,268141.0,48.3558,48.4404,48.3464,48.4028,268141.0
2021-07-20 14:30:00,51.52,51.58,51.38,51.41,161900.0,48.4122,48.4686,48.2806,48.3088,161900.0
2021-07-20 14:40:00,51.42,51.51,51.4,51.47,106774.0,48.3182,48.4028,48.2994,48.3652,106774.0
2021-07-20 14:50:00,51.47,51.52,51.37,51.39,141890.0,48.3652,48.4122,48.2712,48.29,141890.0
2021-07-20 15:00:00,51.38,51.52,51.36,51.43,182749.0,48.2806,48.4122,48.2618,48.3276,182749.0
2021-07-20 15:10:00,51.43,51.5,51.41,51.48,157762.0,48.3276,48.3934,48.3088,48.3746,157762.0
2021-07-20 15:20:00,51.48,51.57,51.43,51.55,253744.0,48.3746,48.4592,48.3276,48.4404,253744.0
2021-07-20 15:30:00,51.55,51.59,51.39,51.48,329070.0,48.4404,48.478,48.29,48.3746,329070.0
2021-07-20 15:40:00,51.48,51.54,51.38,51.53,371790.0,48.3746,48.431,48.2806,48.4216,371790.0
2021-07-20 15:50:00,51.53,51.55,51.36,51.43,695988.0,48.4216,48.4404,48.2618,48.3276,695988.0
2021-07-21 09:30:00,52.09,52.71,52.08,52.64,915406.0,48.9478,49.5304,48.9384,49.4646,915406.0
2021-07-21 09:40:00,52.65,52.87,52.43,52.81,548515.0,49.474,49.6807,49.2673,49.6244,548515.0
2021-07-21 09:50:00,52.81,53.09,52.79,53.01,785303.0,49.6244,49.8875,49.6056,49.8123,785303.0
2021-07-21 10:00:00,53.01,53.25,52.81,53.24,550729.0,49.8123,50.0378,49.6244,50.0284,550729.0
2021-07-21 10:10:00,53.24,53.52,53.09,53.34,445561.0,50.0284,50.2915,49.8875,50.1224,445561.0
2021-07-21 10:20:00,53.33,53.35,53.06,53.06,447791.0,50.113,50.1318,49.8593,49.8593,447791.0
2021-07-21 10:30:00,53.06,53.08,52.74,52.84,487655.0,49.8593,49.8781,49.5586,49.6526,487655.0
2021-07-21 10:40:00,52.85,52.86,52.56,52.63,308059.0,49.662,49.6713,49.3894,49.4552,308059.0
2021-07-21 10:50:00,52.62,52.75,52.41,52.44,298232.0,49.4458,49.568,49.2485,49.2767,298232.0
2021-07-21 11:00:00,52.44,52.75,52.43,52.63,290637.0,49.2767,49.568,49.2673,49.4552,290637.0
2021-07-21 11:10:00,52.63,52.82,52.6,52.76,232096.0,49.4552,49.6338,49.427,49.5774,232096.0
2021-07-21 11:20:00,52.76,52.82,52.36,52.39,222426.0,49.5774,49.6338,49.2015,49.2297,222426.0
2021-07-21 11:30:00,52.41,52.51,52.22,52.42,205374.0,49.2485,49.3425,49.07,49.2579,205374.0
2021-07-21 11:40:00,52.41,52.79,52.36,52.77,156432.0,49.2485,49.6056,49.2015,49.5868,156432.0
2021-07-21 11:50:00,52.76,52.88,52.63,52.68,216709.0,49.5774,49.6901,49.4552,49.5022,216709.0
2021-07-21 12:00:00,52.68,52.82,52.61,52.8,147093.0,49.5022,49.6338,49.4364,49.615,147093.0
2021-07-21 12:10:00,52.8,53.02,52.8,52.97,146970.0,49.615,49.8217,49.615,49.7747,146970.0
2021-07-21 12:20:00,52.96,53.09,52.96,53.04,161729.0,49.7653,49.8875,49.7653,49.8405,161729.0
2021-07-21 12:30:00,53.03,53.08,52.88,53.06,311762.0,49.8311,49.8781,49.6901,49.8593,311762.0
2021-07-21 12:40:00,53.05,53.18,52.96,53.1,179562.0,49.8499,49.972,49.7653,49.8969,179562.0
2021-07-21 12:50:00,53.1,53.18,52.99,53.15,166863.0,49.8969,49.972,49.7935,49.9439,166863.0
2021-07-21 13:00:00,53.16,53.28,53.14,53.17,207211.0,49.9533,50.066,49.9345,49.9626,207211.0
2021-07-21 13:10:00,53.18,53.28,53.14,53.24,104023.0,49.972,50.066,49.9345,50.0284,104023.0
2021-07-21 13:20:00,53.23,53.25,53.15,53.19,142242.0,50.019,50.0378,49.9439,49.9814,142242.0
2021-07-21 13:30:00,53.19,53.23,52.99,53.07,119847.0,49.9814,50.019,49.7935,49.8687,119847.0
2021-07-21 13:40:00,53.07,53.13,52.91,52.97,124380.0,49.8687,49.9251,49.7183,49.7747,124380.0
2021-07-21 13:50:00,52.98,53.07,52.87,52.9,106950.0,49.7841,49.8687,49.6807,49.7089,106950.0
2021-07-21 14:00:00,52.91,53.02,52.88,52.96,72888.0,49.7183,49.8217,49.6901,49.7653,72888.0
2021-07-21 14:10:00,52.96,52.98,52.92,52.93,159719.0,49.7653,49.7841,49.7277,49.7371,159719.0
2021-07-21 14:20:00,52.93,53.06,52.88,53.05,125414.0,49.7371,49.8593,49.6901,49.8499,125414.0
2021-07-21 14:30:00,53.05,53.06,52.95,53.04,197405.0,49.8499,49.8593,49.7559,49.8405,197405.0
2021-07-21 14:40:00,53.04,53.04,52.96,53.04,67874.0,49.8405,49.8405,49.7653,49.8405,67874.0
2021-07-21 14:50:00,53.03,53.11,53.02,53.09,80255.0,49.8311,49.9063,49.8217,49.8875,80255.0
2021-07-21 15:00:00,53.1,53.23,53.09,53.22,162070.0,49.8969,50.019,49.8875,50.0096,162070.0
2021-07-21 15:10:00,53.22,53.24,53.12,53.14,189802.0,50.0096,50.0284,49.9157,49.9345,189802.0
2021-07-21 15:20:00,53.13,53.22,53.09,53.12,183024.0,49.9251,50.0096,49.8875,49.9157,183024.0
2021-07-21 15:30:00,53.13,53.25,53.12,53.23,185590.0,49.9251,50.0378,49.9157,50.019,185590.0
2021-07-21 15:40:00,53.23,53.33,53.16,53.23,484750.0,50.019,50.113,49.9533,50.019,484750.0
2021-07-21 15:50:00,53.22,53.32,53.09,53.14,804908.0,50.0096,50.1036,49.8875,49.9345,804908.0
2021-07-22 09:30:00,52.1,52.21,50.86,51.67,1573072.0,48.9572,49.0606,47.792,48.5531,1573072.0
2021-07-22 09:40:00,51.66,51.88,51.36,51.38,777631.0,48.5437,48.7505,48.2618,48.2806,777631.0
2021-07-22 09:50:00,51.38,51.7,51.3,51.39,562801.0,48.2806,48.5813,48.2055,48.29,562801.0
2021-07-22 10:00:00,51.39,51.76,51.2,51.75,650364.0,48.29,48.6377,48.1115,48.6283,650364.0
2021-07-22 10:10:00,51.75,52.27,51.75,52.19,376020.0,48.6283,49.1169,48.6283,49.0418,376020.0
2021-07-22 10:20:00,52.19,52.24,51.84,51.91,394956.0,49.0418,49.0887,48.7129,48.7787,394956.0
2021-07-22 10:30:00,51.9,51.98,51.67,51.84,218093.0,48.7693,48.8444,48.5531,48.7129,218093.0
2021-07-22 10:40:00,51.85,51.93,51.59,51.63,452570.0,48.7223,48.7974,48.478,48.5155,452570.0
2021-07-22 10:50:00,51.6,51.62,51.36,51.45,384651.0,48.4874,48.5061,48.2618,48.3464,384651.0
2021-07-22 11:00:00,51.44,51.49,51.2,51.21,272965.0,48.337,48.384,48.1115,48.1209,272965.0
2021-07-22 11:10:00,51.21,51.31,51.06,51.16,222589.0,48.1209,48.2148,47.9799,48.0739,222589.0
2021-07-22 11:20:00,51.15,51.19,50.97,51.03,317488.0,48.0645,48.1021,47.8954,47.9517,317488.0
2021-07-22 11:30:00,51.03,51.2,50.92,51.15,327995.0,47.9517,48.1115,47.8484,48.0645,327995.0
2021-07-22 11:40:00,51.16,51.18,50.98,51.07,261036.0,48.0739,48.0927,47.9048,47.9893,261036.0
2021-07-22 11:50:00,51.07,51.21,50.93,51.05,232885.0,47.9893,48.1209,47.8578,47.9705,232885.0
2021-07-22 12:00:00,51.05,51.34,51.05,51.07,390801.0,47.9705,48.243,47.9705,47.9893,390801.0
2021-07-22 12:10:00,51.06,51.11,50.88,50.91,231601.0,47.9799,48.0269,47.8108,47.839,231601.0
2021-07-22 12:20:00,50.9,51.03,50.84,51.03,190317.0,47.8296,47.9517,47.7732,47.9517,190317.0
2021-07-22 12:30:00,51.04,51.05,50.93,51.0,174000.0,47.9611,47.9705,47.8578,47.9235,174000.0
2021-07-22 12:40:00,51.0,51.35,50.98,51.22,442696.0,47.9235,48.2524,47.9048,48.1303,442696.0
2021-07-22 12:50:00,51.2,51.39,51.2,51.33,156587.0,48.1115,48.29,48.1115,48.2336,156587.0
2021-07-22 13:00:00,51.34,51.43,51.22,51.42,148478.0,48.243,48.3276,48.1303,48.3182,148478.0
2021-07-22 13:10:00,51.41,51.48,51.39,51.43,148467.0,48.3088,48.3746,48.29,48.3276,148467.0
2021-07-22 13:20:00,51.43,51.49,51.37,51.48,90741.0,48.3276,48.384,48.2712,48.3746,90741.0
2021-07-22 13:30:00,51.48,51.63,51.46,51.52,154051.0,48.3746,48.5155,48.3558,48.4122,154051.0
2021-07-22 13:40:00,51.54,51.54,51.42,51.52,108647.0,48.431,48.431,48.3182,48.4122,108647.0
2021-07-22 13:50:00,51.51,51.66,51.49,51.64,97161.0,48.4028,48.5437,48.384,48.5249,97161.0
2021-07-22 14:00:00,51.64,51.65,51.48,51.48,140633.0,48.5249,48.5343,48.3746,48.3746,140633.0
2021-07-22 14:10:00,51.48,51.53,51.3,51.31,259644.0,48.3746,48.4216,48.2055,48.2148,259644.0
2021-07-22 14:20:00,51.32,51.37,51.22,51.28,199417.0,48.2242,48.2712,48.1303,48.1867,199417.0
2021-07-22 14:30:00,51.28,51.3,51.13,51.16,164533.0,48.1867,48.2055,48.0457,48.0739,164533.0
2021-07-22 14:40:00,51.16,51.3,51.1,51.29,110133.0,48.0739,48.2055,48.0175,48.1961,110133.0
2021-07-22 14:50:00,51.3,51.33,51.26,51.32,89336.0,48.2055,48.2336,48.1679,48.2242,89336.0
2021-07-22 15:00:00,51.31,51.35,51.26,51.3,97160.0,48.2148,48.2524,48.1679,48.2055,97160.0
2021-07-22 15:10:00,51.3,51.3,51.15,51.25,146128.0,48.2055,48.2055,48.0645,48.1585,146128.0
2021-07-22 15:20:00,51.26,51.44,51.22,51.4,175190.0,48.1679,48.337,48.1303,48.2994,175190.0
2021-07-22 15:30:00,51.39,51.4,51.18,51.23,157554.0,48.29,48.2994,48.0927,48.1397,157554.0
2021-07-22 15:40:00,51.23,51.39,51.19,51.35,264720.0,48.1397,48.29,48.1021,48.2524,264720.0
2021-07-22 15:50:00,51.35,51.36,51.18,51.3,565512.0,48.2524,48.2618,48.0927,48.2055,565512.0
2021-07-23 09:30:00,51.42,52.01,51.42,51.47,654791.0,48.3182,48.8726,48.3182,48.3652,654791.0
2021-07-23 09:40:00,51.48,51.6,51.15,51.21,447465.0,48.3746,48.4874,48.0645,48.1209,447465.0
2021-07-23 09:50:00,51.2,51.2,50.77,50.87,398692.0,48.1115,48.1115,47.7074,47.8014,398692.0
2021-07-23 10:00:00,50.9,50.95,50.72,50.78,387692.0,47.8296,47.8766,47.6604,47.7168,387692.0
2021-07-23 10:10:00,50.78,50.87,50.61,50.66,240133.0,47.7168,47.8014,47.5571,47.6041,240133.0
2021-07-23 10:20:00,50.65,50.88,50.59,50.87,144688.0,47.5947,47.8108,47.5383,47.8014,144688.0
2021-07-23 10:30:00,50.87,50.94,50.73,50.83,242545.0,47.8014,47.8672,47.6698,47.7638,242545.0
2021-07-23 10:40:00,50.82,51.09,50.81,51.01,183938.0,47.7544,48.0081,47.745,47.9329,183938.0
2021-07-23 10:50:00,51.01,51.15,50.89,50.93,108465.0,47.9329,48.0645,47.8202,47.8578,108465.0
2021-07-23 11:00:00,50.94,50.95,50.82,50.92,100175.0,47.8672,47.8766,47.7544,47.8484,100175.0
2021-07-23 11:10:00,50.92,50.92,50.75,50.84,108127.0,47.8484,47.8484,47.6886,47.7732,108127.0
2021-07-23 11:20:00,50.84,50.99,50.84,50.98,114782.0,47.7732,47.9142,47.7732,47.9048,114782.0
2021-07-23 11:30:00,50.97,51.06,50.95,51.0,300232.0,47.8954,47.9799,47.8766,47.9235,300232.0
2021-07-23 11:40:00,50.99,51.02,50.82,50.9,203307.0,47.9142,47.9423,47.7544,47.8296,203307.0
2021-07-23 11:50:00,50.91,50.97,50.86,50.9,169263.0,47.839,47.8954,47.792,47.8296,169263.0
2021-07-23 12:00:00,50.9,50.91,50.73,50.74,181294.0,47.8296,47.839,47.6698,47.6792,181294.0
2021-07-23 12:10:00,50.74,50.9,50.71,50.88,108538.0,47.6792,47.8296,47.651,47.8108,108538.0
2021-07-23 12:20:00,50.89,50.91,50.78,50.83,90181.0,47.8202,47.839,47.7168,47.7638,90181.0
2021-07-23 12:30:00,50.83,50.85,50.71,50.82,89343.0,47.7638,47.7826,47.651,47.7544,89343.0
2021-07-23 12:40:00,50.83,50.83,50.78,50.8,83363.0,47.7638,47.7638,47.7168,47.7356,83363.0
2021-07-23 12:50:00,50.8,50.84,50.72,50.76,70547.0,47.7356,47.7732,47.6604,47.698,70547.0
2021-07-23 13:00:00,50.76,50.86,50.73,50.83,67960.0,47.698,47.792,47.6698,47.7638,67960.0
2021-07-23 13:10:00,50.83,50.86,50.78,50.84,69413.0,47.7638,47.792,47.7168,47.7732,69413.0
2021-07-23 13:20:00,50.84,50.9,50.82,50.83,49232.0,47.7732,47.8296,47.7544,47.7638,49232.0
2021-07-23 13:30:00,50.83,50.84,50.77,50.8,60724.0,47.7638,47.7732,47.7074,47.7356,60724.0
2021-07-23 13:40:00,50.8,50.86,50.73,50.86,124318.0,47.7356,47.792,47.6698,47.792,124318.0
2021-07-23 13:50:00,50.86,51.01,50.82,50.96,174268.0,47.792,47.9329,47.7544,47.886,174268.0
2021-07-23 14:00:00,50.96,50.96,50.88,50.9,82385.0,47.886,47.886,47.8108,47.8296,82385.0
2021-07-23 14:10:00,50.9,50.97,50.9,50.96,66415.0,47.8296,47.8954,47.8296,47.886,66415.0
2021-07-23 14:20:00,50.94,50.95,50.84,50.86,56242.0,47.8672,47.8766,47.7732,47.792,56242.0
2021-07-23 14:30:00,50.85,50.96,50.84,50.95,144973.0,47.7826,47.886,47.7732,47.8766,144973.0
2021-07-23 14:40:00,50.95,50.98,50.91,50.91,72157.0,47.8766,47.9048,47.839,47.839,72157.0
2021-07-23 14:50:00,50.92,50.99,50.88,50.99,101651.0,47.8484,47.9142,47.8108,47.9142,101651.0
2021-07-23 15:00:00,50.98,51.01,50.86,50.94,114723.0,47.9048,47.9329,47.792,47.8672,114723.0
2021-07-23 15:10:00,50.93,50.95,50.88,50.93,111920.0,47.8578,47.8766,47.8108,47.8578,111920.0
2021-07-23 15:20:00,50.93,50.96,50.82,50.87,123196.0,47.8578,47.886,47.7544,47.8014,123196.0
2021-07-23 15:30:00,50.87,50.91,50.81,50.83,184018.0,47.8014,47.839,47.745,47.7638,184018.0
2021-07-23 15:40:00,50.83,50.84,50.62,50.66,253988.0,47.7638,47.7732,47.5665,47.6041,253988.0
2021-07-23 15:50:00,50.66,50.73,50.56,50.7,896590.0,47.6041,47.6698,47.5101,47.6416,896590.0
2021-07-26 09:30:00,50.38,51.3,50.38,50.92,391916.0,47.3409,48.2055,47.3409,47.8484,391916.0
2021-07-26 09:40:00,50.94,50.95,50.6,50.87,219794.0,47.8672,47.8766,47.5477,47.8014,219794.0
2021-07-26 09:50:00,50.85,51.24,50.8,51.12,205428.0,47.7826,48.1491,47.7356,48.0363,205428.0
2021-07-26 10:00:00,51.14,51.47,51.12,51.46,220002.0,48.0551,48.3652,48.0363,48.3558,220002.0
2021-07-26 10:10:00,51.44,51.66,51.43,51.49,187246.0,48.337,48.5437,48.3276,48.384,187246.0
2021-07-26 10:20:00,51.5,51.55,51.28,51.32,130353.0,48.3934,48.4404,48.1867,48.2242,130353.0
2021-07-26 10:30:00,51.32,51.36,50.99,51.03,129982.0,48.2242,48.2618,47.9142,47.9517,129982.0
2021-07-26 10:40:00,51.02,51.25,51.02,51.19,132728.0,47.9423,48.1585,47.9423,48.1021,132728.0
2021-07-26 10:50:00,51.18,51.34,51.13,51.24,74537.0,48.0927,48.243,48.0457,48.1491,74537.0
2021-07-26 11:00:00,51.25,51.31,51.15,51.26,80427.0,48.1585,48.2148,48.0645,48.1679,80427.0
2021-07-26 11:10:00,51.26,51.37,51.17,51.27,94245.0,48.1679,48.2712,48.0833,48.1773,94245.0
2021-07-26 11:20:00,51.27,51.27,51.1,51.18,71265.0,48.1773,48.1773,48.0175,48.0927,71265.0
2021-07-26 11:30:00,51.18,51.29,51.14,51.24,75530.0,48.0927,48.1961,48.0551,48.1491,75530.0
2021-07-26 11:40:00,51.26,51.33,51.22,51.25,98828.0,48.1679,48.2336,48.1303,48.1585,98828.0
2021-07-26 11:50:00,51.25,51.3,51.08,51.11,60976.0,48.1585,48.2055,47.9987,48.0269,60976.0
2021-07-26 12:00:00,51.11,51.11,50.96,51.01,88278.0,48.0269,48.0269,47.886,47.9329,88278.0
2021-07-26 12:10:00,51.02,51.07,50.94,51.0,66856.0,47.9423,47.9893,47.8672,47.9235,66856.0
2021-07-26 12:20:00,51.01,51.17,50.99,51.16,66615.0,47.9329,48.0833,47.9142,48.0739,66615.0
2021-07-26 12:30:00,51.16,51.28,51.14,51.26,74641.0,48.0739,48.1867,48.0551,48.1679,74641.0
2021-07-26 12:40:00,51.25,51.28,51.16,51.26,76578.0,48.1585,48.1867,48.0739,48.1679,76578.0
2021-07-26 12:50:00,51.26,51.28,51.18,51.22,48786.0,48.1679,48.1867,48.0927,48.1303,48786.0
2021-07-26 13:00:00,51.22,51.29,51.18,51.24,62857.0,48.1303,48.1961,48.0927,48.1491,62857.0
2021-07-26 13:10:00,51.24,51.25,51.14,51.25,43549.0,48.1491,48.1585,48.0551,48.1585,43549.0
2021-07-26 13:20:00,51.24,51.32,51.21,51.25,70270.0,48.1491,48.2242,48.1209,48.1585,70270.0
2021-07-26 13:30:00,51.25,51.26,51.15,51.17,55257.0,48.1585,48.1679,48.0645,48.0833,55257.0
2021-07-26 13:40:00,51.17,51.17,51.08,51.12,65524.0,48.0833,48.0833,47.9987,48.0363,65524.0
2021-07-26 13:50:00,51.12,51.22,51.11,51.22,38145.0,48.0363,48.1303,48.0269,48.1303,38145.0
2021-07-26 14:00:00,51.22,51.28,51.18,51.27,41999.0,48.1303,48.1867,48.0927,48.1773,41999.0
2021-07-26 14:10:00,51.28,51.39,51.24,51.38,68232.0,48.1867,48.29,48.1491,48.2806,68232.0
2021-07-26 14:20:00,51.38,51.41,51.34,51.4,69038.0,48.2806,48.3088,48.243,48.2994,69038.0
2021-07-26 14:30:00,51.41,51.44,51.39,51.4,45530.0,48.3088,48.337,48.29,48.2994,45530.0
2021-07-26 14:40:00,51.4,51.43,51.38,51.41,56223.0,48.2994,48.3276,48.2806,48.3088,56223.0
2021-07-26 14:50:00,51.41,51.41,51.33,51.34,47857.0,48.3088,48.3088,48.2336,48.243,47857.0
2021-07-26 15:00:00,51.35,51.44,51.35,51.44,62020.0,48.2524,48.337,48.2524,48.337,62020.0
2021-07-26 15:10:00,51.44,51.45,51.4,51.44,70992.0,48.337,48.3464,48.2994,48.337,70992.0
2021-07-26 15:20:00,51.43,51.48,51.41,51.43,147833.0,48.3276,48.3746,48.3088,48.3276,147833.0
2021-07-26 15:30:00,51.43,51.54,51.41,51.54,126841.0,48.3276,48.431,48.3088,48.431,126841.0
2021-07-26 15:40:00,51.54,51.78,51.52,51.77,280455.0,48.431,48.6565,48.4122,48.6471,280455.0
2021-07-26 15:50:00,51.78,51.85,51.73,51.78,510685.0,48.6565,48.7223,48.6095,48.6565,510685.0
2021-07-27 09:30:00,51.52,51.77,51.15,51.31,165723.0,48.4122,48.6471,48.0645,48.2148,165723.0
2021-07-27 09:40:00,51.29,51.54,51.22,51.34,132829.0,48.1961,48.431,48.1303,48.243,132829.0
2021-07-27 09:50:00,51.35,51.4,51.11,51.16,94481.0,48.2524,48.2994,48.0269,48.0739,94481.0
2021-07-27 10:00:00,51.15,51.33,51.09,51.29,122712.0,48.0645,48.2336,48.0081,48.1961,122712.0
2021-07-27 10:10:00,51.27,51.27,51.01,51.2,102813.0,48.1773,48.1773,47.9329,48.1115,102813.0
2021-07-27 10:20:00,51.2,51.32,51.15,51.29,100592.0,48.1115,48.2242,48.0645,48.1961,100592.0
2021-07-27 10:30:00,51.28,51.36,51.1,51.13,177160.0,48.1867,48.2618,48.0175,48.0457,177160.0
2021-07-27 10:40:00,51.12,51.36,51.07,51.34,123090.0,48.0363,48.2618,47.9893,48.243,123090.0
2021-07-27 10:50:00,51.33,51.37,51.25,51.32,101516.0,48.2336,48.2712,48.1585,48.2242,101516.0
2021-07-27 11:00:00,51.31,51.44,51.26,51.27,97591.0,48.2148,48.337,48.1679,48.1773,97591.0
2021-07-27 11:10:00,51.27,51.3,51.04,51.04,77031.0,48.1773,48.2055,47.9611,47.9611,77031.0
2021-07-27 11:20:00,51.05,51.08,50.96,51.02,123383.0,47.9705,47.9987,47.886,47.9423,123383.0
2021-07-27 11:30:00,51.01,51.02,50.77,50.8,129104.0,47.9329,47.9423,47.7074,47.7356,129104.0
2021-07-27 11:40:00,50.79,50.97,50.75,50.95,79351.0,47.7262,47.8954,47.6886,47.8766,79351.0
2021-07-27 11:50:00,50.95,51.09,50.94,51.03,66970.0,47.8766,48.0081,47.8672,47.9517,66970.0
2021-07-27 12:00:00,51.02,51.02,50.8,50.9,60998.0,47.9423,47.9423,47.7356,47.8296,60998.0
2021-07-27 12:10:00,50.88,50.88,50.74,50.78,70761.0,47.8108,47.8108,47.6792,47.7168,70761.0
2021-07-27 12:20:00,50.77,50.9,50.76,50.9,75189.0,47.7074,47.8296,47.698,47.8296,75189.0
2021-07-27 12:30:00,50.89,50.91,50.77,50.79,59814.0,47.8202,47.839,47.7074,47.7262,59814.0
2021-07-27 12:40:00,50.79,50.92,50.75,50.85,53240.0,47.7262,47.8484,47.6886,47.7826,53240.0
2021-07-27 12:50:00,50.86,50.92,50.76,50.83,55051.0,47.792,47.8484,47.698,47.7638,55051.0
2021-07-27 13:00:00,50.83,50.99,50.82,50.94,43494.0,47.7638,47.9142,47.7544,47.8672,43494.0
2021-07-27 13:10:00,50.94,50.96,50.86,50.88,65835.0,47.8672,47.886,47.792,47.8108,65835.0
2021-07-27 13:20:00,50.89,50.93,50.76,50.81,46715.0,47.8202,47.8578,47.698,47.745,46715.0
2021-07-27 13:30:00,50.8,50.86,50.76,50.84,36279.0,47.7356,47.792,47.698,47.7732,36279.0
2021-07-27 13:40:00,50.84,50.95,50.82,50.93,41867.0,47.7732,47.8766,47.7544,47.8578,41867.0
2021-07-27 13:50:00,50.94,50.94,50.82,50.84,55167.0,47.8672,47.8672,47.7544,47.7732,55167.0
2021-07-27 14:00:00,50.83,50.86,50.76,50.8,45078.0,47.7638,47.792,47.698,47.7356,45078.0
2021-07-27 14:10:00,50.79,51.0,50.79,50.99,65638.0,47.7262,47.9235,47.7262,47.9142,65638.0
2021-07-27 14:20:00,50.99,51.08,50.97,51.08,97060.0,47.9142,47.9987,47.8954,47.9987,97060.0
2021-07-27 14:30:00,51.07,51.08,50.99,51.01,35971.0,47.9893,47.9987,47.9142,47.9329,35971.0
2021-07-27 14:40:00,51.01,51.14,50.95,51.11,74655.0,47.9329,48.0551,47.8766,48.0269,74655.0
2021-07-27 14:50:00,51.1,51.11,51.0,51.05,57747.0,48.0175,48.0269,47.9235,47.9705,57747.0
2021-07-27 15:00:00,51.06,51.2,51.06,51.16,82885.0,47.9799,48.1115,47.9799,48.0739,82885.0
2021-07-27 15:10:00,51.15,51.15,51.03,51.08,54744.0,48.0645,48.0645,47.9517,47.9987,54744.0
2021-07-27 15:20:00,51.09,51.1,51.02,51.05,60251.0,48.0081,48.0175,47.9423,47.9705,60251.0
2021-07-27 15:30:00,51.05,51.07,50.94,50.95,97817.0,47.9705,47.9893,47.8672,47.8766,97817.0
2021-07-27 15:40:00,50.95,51.07,50.91,51.01,116890.0,47.8766,47.9893,47.839,47.9329,116890.0
2021-07-27 15:50:00,51.01,51.16,51.01,51.16,302456.0,47.9329,48.0739,47.9329,48.0739,302456.0
2021-07-28 09:30:00,51.44,51.65,51.36,51.59,193327.0,48.337,48.5343,48.2618,48.478,193327.0
2021-07-28 09:40:00,51.59,51.63,51.4,51.46,127893.0,48.478,48.5155,48.2994,48.3558,127893.0
2021-07-28 09:50:00,51.47,51.48,51.11,51.32,103193.0,48.3652,48.3746,48.0269,48.2242,103193.0
2021-07-28 10:00:00,51.31,51.34,51.01,51.02,91994.0,48.2148,48.243,47.9329,47.9423,91994.0
2021-07-28 10:10:00,51.03,51.04,50.83,50.86,123211.0,47.9517,47.9611,47.7638,47.792,123211.0
2021-07-28 10:20:00,50.86,50.99,50.83,50.94,110811.0,47.792,47.9142,47.7638,47.8672,110811.0
2021-07-28 10:30:00,50.95,51.06,50.8,50.98,215885.0,47.8766,47.9799,47.7356,47.9048,215885.0
2021-07-28 10:40:00,50.98,51.26,50.96,51.26,98407.0,47.9048,48.1679,47.886,48.1679,98407.0
2021-07-28 10:50:00,51.27,51.47,51.26,51.47,246305.0,48.1773,48.3652,48.1679,48.3652,246305.0
2021-07-28 11:00:00,51.46,51.54,51.4,51.49,237448.0,48.3558,48.431,48.2994,48.384,237448.0
2021-07-28 11:10:00,51.49,51.7,51.46,51.69,157769.0,48.384,48.5813,48.3558,48.5719,157769.0
2021-07-28 11:20:00,51.69,51.88,51.66,51.84,125816.0,48.5719,48.7505,48.5437,48.7129,125816.0
2021-07-28 11:30:00,51.84,51.92,51.79,51.87,140251.0,48.7129,48.7881,48.6659,48.7411,140251.0
2021-07-28 11:40:00,51.87,52.0,51.87,52.0,108033.0,48.7411,48.8632,48.7411,48.8632,108033.0
2021-07-28 11:50:00,52.0,52.09,51.96,52.02,113076.0,48.8632,48.9478,48.8256,48.882,113076.0
2021-07-28 12:00:00,52.02,52.03,51.95,51.98,93438.0,48.882,48.8914,48.8162,48.8444,93438.0
2021-07-28 12:10:00,51.98,52.12,51.95,52.1,155756.0,48.8444,48.976,48.8162,48.9572,155756.0
2021-07-28 12:20:00,52.1,52.1,51.91,51.92,111560.0,48.9572,48.9572,48.7787,48.7881,111560.0
2021-07-28 12:30:00,51.93,51.99,51.86,51.93,70643.0,48.7974,48.8538,48.7317,48.7974,70643.0
2021-07-28 12:40:00,51.93,51.95,51.86,51.93,109728.0,48.7974,48.8162,48.7317,48.7974,109728.0
2021-07-28 12:50:00,51.93,51.93,51.66,51.71,92671.0,48.7974,48.7974,48.5437,48.5907,92671.0
2021-07-28 13:00:00,51.71,51.81,51.68,51.77,68948.0,48.5907,48.6847,48.5625,48.6471,68948.0
2021-07-28 13:10:00,51.76,51.77,51.69,51.72,40192.0,48.6377,48.6471,48.5719,48.6001,40192.0
2021-07-28 13:20:00,51.72,51.85,51.72,51.83,94426.0,48.6001,48.7223,48.6001,48.7035,94426.0
2021-07-28 13:30:00,51.84,51.85,51.75,51.75,48682.0,48.7129,48.7223,48.6283,48.6283,48682.0
2021-07-28 13:40:00,51.75,51.75,51.63,51.65,59990.0,48.6283,48.6283,48.5155,48.5343,59990.0
2021-07-28 13:50:00,51.66,51.67,51.54,51.55,69455.0,48.5437,48.5531,48.431,48.4404,69455.0
2021-07-28 14:00:00,51.55,51.75,51.52,51.62,83340.0,48.4404,48.6283,48.4122,48.5061,83340.0
2021-07-28 14:10:00,51.63,51.74,51.59,51.72,62654.0,48.5155,48.6189,48.478,48.6001,62654.0
2021-07-28 14:20:00,51.71,51.86,51.7,51.86,58426.0,48.5907,48.7317,48.5813,48.7317,58426.0
2021-07-28 14:30:00,51.87,51.96,51.84,51.92,85857.0,48.7411,48.8256,48.7129,48.7881,85857.0
2021-07-28 14:40:00,51.9,51.98,51.88,51.96,63768.0,48.7693,48.8444,48.7505,48.8256,63768.0
2021-07-28 14:50:00,51.96,52.03,51.86,51.95,121511.0,48.8256,48.8914,48.7317,48.8162,121511.0
2021-07-28 15:00:00,51.95,52.08,51.94,52.01,95800.0,48.8162,48.9384,48.8068,48.8726,95800.0
2021-07-28 15:10:00,52.01,52.02,51.91,51.98,139982.0,48.8726,48.882,48.7787,48.8444,139982.0
2021-07-28 15:20:00,51.98,51.99,51.85,51.93,111120.0,48.8444,48.8538,48.7223,48.7974,111120.0
2021-07-28 15:30:00,51.93,51.98,51.8,51.82,140614.0,48.7974,48.8444,48.6753,48.6941,140614.0
2021-07-28 15:40:00,51.82,51.89,51.79,51.81,135953.0,48.6941,48.7599,48.6659,48.6847,135953.0
2021-07-28 15:50:00,51.79,51.84,51.75,51.75,480450.0,48.6659,48.7129,48.6283,48.6283,480450.0
2021-07-29 09:30:00,52.18,52.4,51.94,52.12,300179.0,49.0324,49.2391,48.8068,48.976,300179.0
2021-07-29 09:40:00,52.11,52.24,51.64,51.73,170151.0,48.9666,49.0887,48.5249,48.6095,170151.0
2021-07-29 09:50:00,51.72,51.81,51.56,51.65,103250.0,48.6001,48.6847,48.4498,48.5343,103250.0
2021-07-29 10:00:00,51.65,51.76,51.56,51.76,118723.0,48.5343,48.6377,48.4498,48.6377,118723.0
2021-07-29 10:10:00,51.8,52.0,51.74,51.98,125889.0,48.6753,48.8632,48.6189,48.8444,125889.0
2021-07-29 10:20:00,51.99,51.99,51.73,51.8,104761.0,48.8538,48.8538,48.6095,48.6753,104761.0
2021-07-29 10:30:00,51.8,51.9,51.74,51.78,75222.0,48.6753,48.7693,48.6189,48.6565,75222.0
2021-07-29 10:40:00,51.8,51.94,51.8,51.89,70998.0,48.6753,48.8068,48.6753,48.7599,70998.0
2021-07-29 10:50:00,51.88,51.99,51.86,51.92,76623.0,48.7505,48.8538,48.7317,48.7881,76623.0
2021-07-29 11:00:00,51.93,52.12,51.92,52.11,138092.0,48.7974,48.976,48.7881,48.9666,138092.0
2021-07-29 11:10:00,52.09,52.18,52.07,52.15,73679.0,48.9478,49.0324,48.929,49.0042,73679.0
2021-07-29 11:20:00,52.15,52.17,52.0,52.11,88388.0,49.0042,49.023,48.8632,48.9666,88388.0
2021-07-29 11:30:00,52.12,52.19,52.09,52.11,74703.0,48.976,49.0418,48.9478,48.9666,74703.0
2021-07-29 11:40:00,52.11,52.13,51.96,52.0,106480.0,48.9666,48.9854,48.8256,48.8632,106480.0
2021-07-29 11:50:00,52.0,52.0,51.87,51.95,90436.0,48.8632,48.8632,48.7411,48.8162,90436.0
2021-07-29 12:00:00,51.95,52.0,51.87,51.98,105533.0,48.8162,48.8632,48.7411,48.8444,105533.0
2021-07-29 12:10:00,51.96,51.97,51.88,51.96,75883.0,48.8256,48.835,48.7505,48.8256,75883.0
2021-07-29 12:20:00,51.96,51.97,51.89,51.93,101192.0,48.8256,48.835,48.7599,48.7974,101192.0
2021-07-29 12:30:00,51.92,52.03,51.92,52.01,81111.0,48.7881,48.8914,48.7881,48.8726,81111.0
2021-07-29 12:40:00,52.02,52.02,51.88,51.91,73620.0,48.882,48.882,48.7505,48.7787,73620.0
2021-07-29 12:50:00,51.91,51.96,51.84,51.96,80573.0,48.7787,48.8256,48.7129,48.8256,80573.0
2021-07-29 13:00:00,51.96,52.0,51.92,51.95,61502.0,48.8256,48.8632,48.7881,48.8162,61502.0
2021-07-29 13:10:00,51.94,52.05,51.92,52.0,60207.0,48.8068,48.9102,48.7881,48.8632,60207.0
2021-07-29 13:20:00,51.99,52.06,51.95,52.03,51750.0,48.8538,48.9196,48.8162,48.8914,51750.0
2021-07-29 13:30:00,52.03,52.03,51.93,51.94,50667.0,48.8914,48.8914,48.7974,48.8068,50667.0
2021-07-29 13:40:00,51.94,51.96,51.87,51.91,60514.0,48.8068,48.8256,48.7411,48.7787,60514.0
2021-07-29 13:50:00,51.91,51.95,51.86,51.91,58931.0,48.7787,48.8162,48.7317,48.7787,58931.0
2021-07-29 14:00:00,51.92,51.98,51.91,51.97,52322.0,48.7881,48.8444,48.7787,48.835,52322.0
2021-07-29 14:10:00,51.98,52.02,51.94,51.98,67311.0,48.8444,48.882,48.8068,48.8444,67311.0
2021-07-29 14:20:00,51.99,51.99,51.88,51.9,51708.0,48.8538,48.8538,48.7505,48.7693,51708.0
2021-07-29 14:30:00,51.89,51.91,51.8,51.83,59744.0,48.7599,48.7787,48.6753,48.7035,59744.0
2021-07-29 14:40:00,51.83,51.87,51.78,51.83,66482.0,48.7035,48.7411,48.6565,48.7035,66482.0
2021-07-29 14:50:00,51.82,51.84,51.74,51.75,72320.0,48.6941,48.7129,48.6189,48.6283,72320.0
2021-07-29 15:00:00,51.74,51.74,51.59,51.66,164995.0,48.6189,48.6189,48.478,48.5437,164995.0
2021-07-29 15:10:00,51.67,51.68,51.56,51.63,94534.0,48.5531,48.5625,48.4498,48.5155,94534.0
2021-07-29 15:20:00,51.63,51.73,51.6,51.66,119522.0,48.5155,48.6095,48.4874,48.5437,119522.0
2021-07-29 15:30:00,51.66,51.72,51.64,51.72,105103.0,48.5437,48.6001,48.5249,48.6001,105103.0
2021-07-29 15:40:00,51.72,51.76,51.66,51.68,157655.0,48.6001,48.6377,48.5437,48.5625,157655.0
2021-07-29 15:50:00,51.67,51.68,51.54,51.56,324624.0,48.5531,48.5625,48.431,48.4498,324624.0
2021-07-30 09:30:00,51.04,51.4,50.9,51.4,321820.0,47.9611,48.2994,47.8296,48.2994,321820.0
2021-07-30 09:40:00,51.4,51.51,51.27,51.5,128763.0,48.2994,48.4028,48.1773,48.3934,128763.0
2021-07-30 09:50:00,51.51,51.61,51.28,51.55,120567.0,48.4028,48.4968,48.1867,48.4404,120567.0
2021-07-30 10:00:00,51.54,51.73,51.52,51.73,70407.0,48.431,48.6095,48.4122,48.6095,70407.0
2021-07-30 10:10:00,51.73,51.76,51.32,51.34,100149.0,48.6095,48.6377,48.2242,48.243,100149.0
2021-07-30 10:20:00,51.36,51.42,51.25,51.26,65786.0,48.2618,48.3182,48.1585,48.1679,65786.0
2021-07-30 10:30:00,51.27,51.36,51.26,51.32,56193.0,48.1773,48.2618,48.1679,48.2242,56193.0
2021-07-30 10:40:00,51.31,51.33,50.99,51.0,95157.0,48.2148,48.2336,47.9142,47.9235,95157.0
2021-07-30 10:50:00,51.0,51.03,50.85,50.86,141477.0,47.9235,47.9517,47.7826,47.792,141477.0
2021-07-30 11:00:00,50.86,51.0,50.82,50.97,97522.0,47.792,47.9235,47.7544,47.8954,97522.0
2021-07-30 11:10:00,50.97,50.99,50.83,50.96,144255.0,47.8954,47.9142,47.7638,47.886,144255.0
2021-07-30 11:20:00,50.96,51.01,50.63,50.66,147564.0,47.886,47.9329,47.5759,47.6041,147564.0
2021-07-30 11:30:00,50.66,50.67,50.55,50.63,115087.0,47.6041,47.6135,47.5007,47.5759,115087.0
2021-07-30 11:40:00,50.63,50.75,50.61,50.64,127605.0,47.5759,47.6886,47.5571,47.5853,127605.0
2021-07-30 11:50:00,50.63,50.7,50.61,50.7,71411.0,47.5759,47.6416,47.5571,47.6416,71411.0
2021-07-30 12:00:00,50.71,50.81,50.68,50.79,104133.0,47.651,47.745,47.6229,47.7262,104133.0
2021-07-30 12:10:00,50.8,50.81,50.67,50.7,84118.0,47.7356,47.745,47.6135,47.6416,84118.0
2021-07-30 12:20:00,50.71,50.74,50.61,50.71,82484.0,47.651,47.6792,47.5571,47.651,82484.0
2021-07-30 12:30:00,50.71,50.81,50.7,50.73,77812.0,47.651,47.745,47.6416,47.6698,77812.0
2021-07-30 12:40:00,50.72,50.78,50.71,50.74,73161.0,47.6604,47.7168,47.651,47.6792,73161.0
2021-07-30 12:50:00,50.74,50.78,50.53,50.54,102884.0,47.6792,47.7168,47.4819,47.4913,102884.0
2021-07-30 13:00:00,50.55,50.58,50.47,50.55,127878.0,47.5007,47.5289,47.4255,47.5007,127878.0
2021-07-30 13:10:00,50.55,50.63,50.49,50.62,192617.0,47.5007,47.5759,47.4443,47.5665,192617.0
2021-07-30 13:20:00,50.62,50.63,50.52,50.63,80100.0,47.5665,47.5759,47.4725,47.5759,80100.0
2021-07-30 13:30:00,50.62,50.69,50.58,50.69,49706.0,47.5665,47.6322,47.5289,47.6322,49706.0
2021-07-30 13:40:00,50.69,50.79,50.68,50.76,98955.0,47.6322,47.7262,47.6229,47.698,98955.0
2021-07-30 13:50:00,50.76,50.77,50.66,50.69,60849.0,47.698,47.7074,47.6041,47.6322,60849.0
2021-07-30 14:00:00,50.69,50.77,50.65,50.77,134678.0,47.6322,47.7074,47.5947,47.7074,134678.0
2021-07-30 14:10:00,50.77,50.88,50.77,50.87,104148.0,47.7074,47.8108,47.7074,47.8014,104148.0
2021-07-30 14:20:00,50.87,50.89,50.73,50.73,159913.0,47.8014,47.8202,47.6698,47.6698,159913.0
2021-07-30 14:30:00,50.72,50.76,50.54,50.55,77573.0,47.6604,47.698,47.4913,47.5007,77573.0
2021-07-30 14:40:00,50.55,50.56,50.51,50.54,62733.0,47.5007,47.5101,47.4631,47.4913,62733.0
2021-07-30 14:50:00,50.55,50.6,50.49,50.51,126187.0,47.5007,47.5477,47.4443,47.4631,126187.0
2021-07-30 15:00:00,50.52,50.59,50.51,50.55,97976.0,47.4725,47.5383,47.4631,47.5007,97976.0
2021-07-30 15:10:00,50.54,50.58,50.49,50.5,98332.0,47.4913,47.5289,47.4443,47.4537,98332.0
2021-07-30 15:20:00,50.49,50.53,50.38,50.53,135113.0,47.4443,47.4819,47.3409,47.4819,135113.0
2021-07-30 15:30:00,50.52,50.52,50.41,50.43,167039.0,47.4725,47.4725,47.3691,47.3879,167039.0
2021-07-30 15:40:00,50.44,50.49,50.41,50.47,157963.0,47.3973,47.4443,47.3691,47.4255,157963.0
2021-07-30 15:50:00,50.46,50.57,50.44,50.51,448684.0,47.4161,47.5195,47.3973,47.4631,448684.0
2021-08-02 09:30:00,50.6,51.08,50.48,50.98,328865.0,47.5477,47.9987,47.4349,47.9048,328865.0
2021-08-02 09:40:00,50.97,51.5,50.94,51.4,239142.0,47.8954,48.3934,47.8672,48.2994,239142.0
2021-08-02 09:50:00,51.41,51.51,51.16,51.3,270841.0,48.3088,48.4028,48.0739,48.2055,270841.0
2021-08-02 10:00:00,51.29,51.4,51.11,51.17,176526.0,48.1961,48.2994,48.0269,48.0833,176526.0
2021-08-02 10:10:00,51.17,51.22,50.79,50.84,150016.0,48.0833,48.1303,47.7262,47.7732,150016.0
2021-08-02 10:20:00,50.82,50.89,50.62,50.63,144634.0,47.7544,47.8202,47.5665,47.5759,144634.0
2021-08-02 10:30:00,50.63,50.85,50.6,50.75,108830.0,47.5759,47.7826,47.5477,47.6886,108830.0
2021-08-02 10:40:00,50.73,50.73,50.47,50.49,141307.0,47.6698,47.6698,47.4255,47.4443,141307.0
2021-08-02 10:50:00,50.48,50.6,50.33,50.37,121859.0,47.4349,47.5477,47.294,47.3316,121859.0
2021-08-02 11:00:00,50.35,50.43,50.3,50.35,136750.0,47.3128,47.3879,47.2658,47.3128,136750.0
2021-08-02 11:10:00,50.34,50.36,50.14,50.16,146006.0,47.3034,47.3222,47.1154,47.1342,146006.0
2021-08-02 11:20:00,50.17,50.42,50.16,50.41,142836.0,47.1436,47.3785,47.1342,47.3691,142836.0
2021-08-02 11:30:00,50.42,50.43,50.18,50.25,254737.0,47.3785,47.3879,47.153,47.2188,254737.0
2021-08-02 11:40:00,50.25,50.29,50.14,50.25,157643.0,47.2188,47.2564,47.1154,47.2188,157643.0
2021-08-02 11:50:00,50.25,50.27,50.07,50.08,111798.0,47.2188,47.2376,47.0496,47.059,111798.0
2021-08-02 12:00:00,50.07,50.1,49.94,49.96,201870.0,47.0496,47.0778,46.9275,46.9463,201870.0
2021-08-02 12:10:00,49.95,50.08,49.93,50.05,125771.0,46.9369,47.059,46.9181,47.0309,125771.0
2021-08-02 12:20:00,50.03,50.05,49.93,50.03,87895.0,47.0121,47.0309,46.9181,47.0121,87895.0
2021-08-02 12:30:00,50.02,50.21,50.0,50.16,108183.0,47.0027,47.1812,46.9839,47.1342,108183.0
2021-08-02 12:40:00,50.16,50.22,50.08,50.22,173034.0,47.1342,47.1906,47.059,47.1906,173034.0
2021-08-02 12:50:00,50.21,50.21,50.13,50.17,96629.0,47.1812,47.1812,47.106,47.1436,96629.0
2021-08-02 13:00:00,50.17,50.24,50.13,50.15,99645.0,47.1436,47.2094,47.106,47.1248,99645.0
2021-08-02 13:10:00,50.15,50.2,50.1,50.17,99248.0,47.1248,47.1718,47.0778,47.1436,99248.0
2021-08-02 13:20:00,50.17,50.17,50.04,50.13,74565.0,47.1436,47.1436,47.0215,47.106,74565.0
2021-08-02 13:30:00,50.12,50.24,50.09,50.16,80200.0,47.0966,47.2094,47.0684,47.1342,80200.0
2021-08-02 13:40:00,50.16,50.21,50.11,50.13,48909.0,47.1342,47.1812,47.0872,47.106,48909.0
2021-08-02 13:50:00,50.13,50.13,50.0,50.12,104149.0,47.106,47.106,46.9839,47.0966,104149.0
2021-08-02 14:00:00,50.12,50.28,50.09,50.16,132458.0,47.0966,47.247,47.0684,47.1342,132458.0
2021-08-02 14:10:00,50.16,50.39,50.15,50.25,104572.0,47.1342,47.3503,47.1248,47.2188,104572.0
2021-08-02 14:20:00,50.26,50.27,50.13,50.17,84644.0,47.2282,47.2376,47.106,47.1436,84644.0
2021-08-02 14:30:00,50.17,50.24,50.17,50.18,72716.0,47.1436,47.2094,47.1436,47.153,72716.0
2021-08-02 14:40:00,50.19,50.22,50.13,50.19,61839.0,47.1624,47.1906,47.106,47.1624,61839.0
2021-08-02 14:50:00,50.19,50.19,50.1,50.14,91919.0,47.1624,47.1624,47.0778,47.1154,91919.0
2021-08-02 15:00:00,50.14,50.15,50.02,50.03,67054.0,47.1154,47.1248,47.0027,47.0121,67054.0
2021-08-02 15:10:00,50.03,50.06,49.97,50.04,95001.0,47.0121,47.0403,46.9557,47.0215,95001.0
2021-08-02 15:20:00,50.04,50.04,49.92,49.96,132235.0,47.0215,47.0215,46.9087,46.9463,132235.0
2021-08-02 15:30:00,49.97,49.99,49.89,49.9,182583.0,46.9557,46.9745,46.8805,46.8899,182583.0
2021-08-02 15:40:00,49.9,49.95,49.75,49.76,320404.0,46.8899,46.9369,46.749,46.7583,320404.0
2021-08-02 15:50:00,49.76,49.84,49.64,49.75,559908.0,46.7583,46.8335,46.6456,46.749,559908.0
2021-08-03 09:30:00,49.84,50.02,49.28,49.39,362982.0,46.8335,47.0027,46.3073,46.4107,362982.0
2021-08-03 09:40:00,49.38,49.47,49.11,49.17,213608.0,46.4013,46.4858,46.1476,46.2039,213608.0
2021-08-03 09:50:00,49.16,49.66,49.12,49.54,247591.0,46.1945,46.6644,46.157,46.5516,247591.0
2021-08-03 10:00:00,49.55,49.66,49.38,49.47,144509.0,46.561,46.6644,46.4013,46.4858,144509.0
2021-08-03 10:10:00,49.46,49.82,49.34,49.75,147696.0,46.4764,46.8147,46.3637,46.749,147696.0
2021-08-03 10:20:00,49.74,49.89,49.62,49.82,121729.0,46.7396,46.8805,46.6268,46.8147,121729.0
2021-08-03 10:30:00,49.84,49.86,49.6,49.76,123087.0,46.8335,46.8523,46.608,46.7583,123087.0
2021-08-03 10:40:00,49.75,50.06,49.73,50.05,132932.0,46.749,47.0403,46.7302,47.0309,132932.0
2021-08-03 10:50:00,50.05,50.16,49.91,49.91,178670.0,47.0309,47.1342,46.8993,46.8993,178670.0
2021-08-03 11:00:00,49.92,50.23,49.92,50.16,141957.0,46.9087,47.2,46.9087,47.1342,141957.0
2021-08-03 11:10:00,50.16,50.21,50.06,50.08,111594.0,47.1342,47.1812,47.0403,47.059,111594.0
2021-08-03 11:20:00,50.08,50.19,50.02,50.15,98926.0,47.059,47.1624,47.0027,47.1248,98926.0
2021-08-03 11:30:00,50.15,50.43,50.14,50.39,110330.0,47.1248,47.3879,47.1154,47.3503,110330.0
2021-08-03 11:40:00,50.39,50.46,50.21,50.22,104939.0,47.3503,47.4161,47.1812,47.1906,104939.0
2021-08-03 11:50:00,50.2,50.23,50.08,50.13,62424.0,47.1718,47.2,47.059,47.106,62424.0
2021-08-03 12:00:00,50.13,50.17,50.07,50.11,63888.0,47.106,47.1436,47.0496,47.0872,63888.0
2021-08-03 12:10:00,50.12,50.2,50.08,50.09,36495.0,47.0966,47.1718,47.059,47.0684,36495.0
2021-08-03 12:20:00,50.09,50.13,50.05,50.07,41328.0,47.0684,47.106,47.0309,47.0496,41328.0
2021-08-03 12:30:00,50.07,50.07,49.97,50.05,52857.0,47.0496,47.0496,46.9557,47.0309,52857.0
2021-08-03 12:40:00,50.05,50.09,50.0,50.01,51355.0,47.0309,47.0684,46.9839,46.9933,51355.0
2021-08-03 12:50:00,50.02,50.12,50.0,50.06,80933.0,47.0027,47.0966,46.9839,47.0403,80933.0
2021-08-03 13:00:00,50.06,50.09,49.99,50.04,65514.0,47.0403,47.0684,46.9745,47.0215,65514.0
2021-08-03 13:10:00,50.04,50.08,49.99,50.05,64642.0,47.0215,47.059,46.9745,47.0309,64642.0
2021-08-03 13:20:00,50.05,50.09,49.96,50.07,101197.0,47.0309,47.0684,46.9463,47.0496,101197.0
2021-08-03 13:30:00,50.06,50.1,50.02,50.06,37365.0,47.0403,47.0778,47.0027,47.0403,37365.0
2021-08-03 13:40:00,50.07,50.15,50.04,50.13,81859.0,47.0496,47.1248,47.0215,47.106,81859.0
2021-08-03 13:50:00,50.13,50.35,50.12,50.27,109862.0,47.106,47.3128,47.0966,47.2376,109862.0
2021-08-03 14:00:00,50.28,50.28,50.13,50.15,50626.0,47.247,47.247,47.106,47.1248,50626.0
2021-08-03 14:10:00,50.15,50.24,50.1,50.12,52435.0,47.1248,47.2094,47.0778,47.0966,52435.0
2021-08-03 14:20:00,50.11,50.17,50.06,50.16,107696.0,47.0872,47.1436,47.0403,47.1342,107696.0
2021-08-03 14:30:00,50.16,50.23,50.14,50.23,90890.0,47.1342,47.2,47.1154,47.2,90890.0
2021-08-03 14:40:00,50.23,50.34,50.14,50.14,120325.0,47.2,47.3034,47.1154,47.1154,120325.0
2021-08-03 14:50:00,50.14,50.25,50.13,50.22,70350.0,47.1154,47.2188,47.106,47.1906,70350.0
2021-08-03 15:00:00,50.22,50.3,50.18,50.28,75759.0,47.1906,47.2658,47.153,47.247,75759.0
2021-08-03 15:10:00,50.27,50.29,50.18,50.22,58963.0,47.2376,47.2564,47.153,47.1906,58963.0
2021-08-03 15:20:00,50.22,50.4,50.2,50.4,86369.0,47.1906,47.3597,47.1718,47.3597,86369.0
2021-08-03 15:30:00,50.4,50.47,50.3,50.4,165686.0,47.3597,47.4255,47.2658,47.3597,165686.0
2021-08-03 15:40:00,50.4,50.53,50.36,50.52,200775.0,47.3597,47.4819,47.3222,47.4725,200775.0
2021-08-03 15:50:00,50.52,50.66,50.48,50.65,516862.0,47.4725,47.6041,47.4349,47.5947,516862.0
2021-08-04 09:30:00,49.81,50.19,49.51,49.98,499078.0,46.8053,47.1624,46.5234,46.9651,499078.0
2021-08-04 09:40:00,49.96,49.99,49.35,49.53,430914.0,46.9463,46.9745,46.3731,46.5422,430914.0
2021-08-04 09:50:00,49.53,49.59,49.34,49.41,192160.0,46.5422,46.5986,46.3637,46.4295,192160.0
2021-08-04 10:00:00,49.41,49.65,49.41,49.59,193527.0,46.4295,46.655,46.4295,46.5986,193527.0
2021-08-04 10:10:00,49.6,49.86,49.54,49.78,224568.0,46.608,46.8523,46.5516,46.7771,224568.0
2021-08-04 10:20:00,49.77,49.84,49.65,49.78,173303.0,46.7677,46.8335,46.655,46.7771,173303.0
2021-08-04 10:30:00,49.75,49.76,49.43,49.57,230779.0,46.749,46.7583,46.4483,46.5798,230779.0
2021-08-04 10:40:00,49.58,49.72,49.53,49.62,205994.0,46.5892,46.7208,46.5422,46.6268,205994.0
2021-08-04 10:50:00,49.61,49.67,49.45,49.46,177119.0,46.6174,46.6738,46.467,46.4764,177119.0
2021-08-04 11:00:00,49.47,49.71,49.42,49.69,178045.0,46.4858,46.7114,46.4389,46.6926,178045.0
2021-08-04 11:10:00,49.69,49.91,49.69,49.84,290245.0,46.6926,46.8993,46.6926,46.8335,290245.0
2021-08-04 11:20:00,49.84,49.84,49.63,49.65,121478.0,46.8335,46.8335,46.6362,46.655,121478.0
2021-08-04 11:30:00,49.63,49.64,49.43,49.52,127252.0,46.6362,46.6456,46.4483,46.5328,127252.0
2021-08-04 11:40:00,49.51,49.53,49.36,49.38,113194.0,46.5234,46.5422,46.3825,46.4013,113194.0
2021-08-04 11:50:00,49.37,49.38,49.13,49.17,251385.0,46.3919,46.4013,46.1664,46.2039,251385.0
2021-08-04 12:00:00,49.15,49.24,49.11,49.18,155443.0,46.1851,46.2697,46.1476,46.2133,155443.0
2021-08-04 12:10:00,49.18,49.21,49.05,49.19,180066.0,46.2133,46.2415,46.0912,46.2227,180066.0
2021-08-04 12:20:00,49.18,49.2,49.06,49.1,189073.0,46.2133,46.2321,46.1006,46.1382,189073.0
2021-08-04 12:30:00,49.1,49.11,49.03,49.06,134342.0,46.1382,46.1476,46.0724,46.1006,134342.0
2021-08-04 12:40:00,49.06,49.1,48.87,48.97,291532.0,46.1006,46.1382,45.922,46.016,291532.0
2021-08-04 12:50:00,48.96,48.98,48.86,48.89,223610.0,46.0066,46.0254,45.9126,45.9408,223610.0
2021-08-04 13:00:00,48.89,48.95,48.82,48.84,167027.0,45.9408,45.9972,45.8751,45.8938,167027.0
2021-08-04 13:10:00,48.84,48.95,48.77,48.89,161843.0,45.8938,45.9972,45.8281,45.9408,161843.0
2021-08-04 13:20:00,48.89,48.89,48.71,48.73,216298.0,45.9408,45.9408,45.7717,45.7905,216298.0
2021-08-04 13:30:00,48.73,48.77,48.62,48.64,284877.0,45.7905,45.8281,45.6871,45.7059,284877.0
2021-08-04 13:40:00,48.63,48.75,48.56,48.63,370867.0,45.6965,45.8093,45.6307,45.6965,370867.0
2021-08-04 13:50:00,48.62,48.64,48.5,48.61,279647.0,45.6871,45.7059,45.5744,45.6777,279647.0
2021-08-04 14:00:00,48.61,48.68,48.57,48.64,291976.0,45.6777,45.7435,45.6401,45.7059,291976.0
2021-08-04 14:10:00,48.64,48.71,48.6,48.64,170910.0,45.7059,45.7717,45.6683,45.7059,170910.0
2021-08-04 14:20:00,48.65,48.74,48.64,48.7,167324.0,45.7153,45.7999,45.7059,45.7623,167324.0
2021-08-04 14:30:00,48.69,48.82,48.66,48.8,166883.0,45.7529,45.8751,45.7247,45.8563,166883.0
2021-08-04 14:40:00,48.8,48.91,48.76,48.9,166382.0,45.8563,45.9596,45.8187,45.9502,166382.0
2021-08-04 14:50:00,48.91,49.08,48.89,49.04,240805.0,45.9596,46.1194,45.9408,46.0818,240805.0
2021-08-04 15:00:00,49.05,49.05,48.97,49.0,170157.0,46.0912,46.0912,46.016,46.0442,170157.0
2021-08-04 15:10:00,49.0,49.02,48.88,48.91,180366.0,46.0442,46.063,45.9314,45.9596,180366.0
2021-08-04 15:20:00,48.91,49.01,48.9,48.98,147824.0,45.9596,46.0536,45.9502,46.0254,147824.0
2021-08-04 15:30:00,48.98,49.04,48.92,48.95,180659.0,46.0254,46.0818,45.969,45.9972,180659.0
2021-08-04 15:40:00,48.95,48.96,48.88,48.91,233871.0,45.9972,46.0066,45.9314,45.9596,233871.0
2021-08-04 15:50:00,48.91,48.94,48.87,48.9,716017.0,45.9596,45.9878,45.922,45.9502,716017.0
2021-08-05 09:30:00,49.1,49.68,49.05,49.34,377731.0,46.1382,46.6832,46.0912,46.3637,377731.0
2021-08-05 09:40:00,49.36,49.52,49.23,49.28,178947.0,46.3825,46.5328,46.2603,46.3073,178947.0
2021-08-05 09:50:00,49.31,49.78,49.29,49.76,186415.0,46.3355,46.7771,46.3167,46.7583,186415.0
2021-08-05 10:00:00,49.77,50.03,49.74,49.89,201865.0,46.7677,47.0121,46.7396,46.8805,201865.0
2021-08-05 10:10:00,49.89,49.91,49.6,49.71,193414.0,46.8805,46.8993,46.608,46.7114,193414.0
2021-08-05 10:20:00,49.71,50.05,49.66,49.85,246683.0,46.7114,47.0309,46.6644,46.8429,246683.0
2021-08-05 10:30:00,49.84,50.08,49.84,50.0,135020.0,46.8335,47.059,46.8335,46.9839,135020.0
2021-08-05 10:40:00,49.98,50.02,49.83,49.97,125455.0,46.9651,47.0027,46.8241,46.9557,125455.0
2021-08-05 10:50:00,49.97,50.1,49.93,50.05,185842.0,46.9557,47.0778,46.9181,47.0309,185842.0
2021-08-05 11:00:00,50.03,50.22,49.97,50.19,176395.0,47.0121,47.1906,46.9557,47.1624,176395.0
2021-08-05 11:10:00,50.18,50.23,50.1,50.16,143134.0,47.153,47.2,47.0778,47.1342,143134.0
2021-08-05 11:20:00,50.17,50.3,50.17,50.27,196980.0,47.1436,47.2658,47.1436,47.2376,196980.0
2021-08-05 11:30:00,50.26,50.32,50.16,50.19,146116.0,47.2282,47.2846,47.1342,47.1624,146116.0
2021-08-05 11:40:00,50.18,50.19,50.05,50.17,202406.0,47.153,47.1624,47.0309,47.1436,202406.0
2021-08-05 11:50:00,50.17,50.25,50.12,50.19,156536.0,47.1436,47.2188,47.0966,47.1624,156536.0
2021-08-05 12:00:00,50.2,50.29,50.19,50.25,140704.0,47.1718,47.2564,47.1624,47.2188,140704.0
2021-08-05 12:10:00,50.24,50.3,50.18,50.18,93181.0,47.2094,47.2658,47.153,47.153,93181.0
2021-08-05 12:20:00,50.19,50.33,50.17,50.19,131999.0,47.1624,47.294,47.1436,47.1624,131999.0
2021-08-05 12:30:00,50.18,50.25,50.09,50.12,72461.0,47.153,47.2188,47.0684,47.0966,72461.0
2021-08-05 12:40:00,50.12,50.19,50.09,50.15,53333.0,47.0966,47.1624,47.0684,47.1248,53333.0
2021-08-05 12:50:00,50.15,50.22,50.09,50.16,51424.0,47.1248,47.1906,47.0684,47.1342,51424.0
2021-08-05 13:00:00,50.16,50.3,50.16,50.29,77121.0,47.1342,47.2658,47.1342,47.2564,77121.0
2021-08-05 13:10:00,50.29,50.35,50.24,50.33,69879.0,47.2564,47.3128,47.2094,47.294,69879.0
2021-08-05 13:20:00,50.33,50.46,50.3,50.45,63018.0,47.294,47.4161,47.2658,47.4067,63018.0
2021-08-05 13:30:00,50.44,50.58,50.41,50.58,179576.0,47.3973,47.5289,47.3691,47.5289,179576.0
2021-08-05 13:40:00,50.58,50.73,50.58,50.72,87470.0,47.5289,47.6698,47.5289,47.6604,87470.0
2021-08-05 13:50:00,50.72,50.76,50.63,50.66,110821.0,47.6604,47.698,47.5759,47.6041,110821.0
2021-08-05 14:00:00,50.66,50.67,50.46,50.5,92833.0,47.6041,47.6135,47.4161,47.4537,92833.0
2021-08-05 14:10:00,50.5,50.52,50.39,50.4,65473.0,47.4537,47.4725,47.3503,47.3597,65473.0
2021-08-05 14:20:00,50.4,50.44,50.37,50.42,75396.0,47.3597,47.3973,47.3316,47.3785,75396.0
2021-08-05 14:30:00,50.42,50.54,50.4,50.47,86227.0,47.3785,47.4913,47.3597,47.4255,86227.0
2021-08-05 14:40:00,50.47,50.47,50.36,50.37,58011.0,47.4255,47.4255,47.3222,47.3316,58011.0
2021-08-05 14:50:00,50.37,50.49,50.36,50.4,69853.0,47.3316,47.4443,47.3222,47.3597,69853.0
2021-08-05 15:00:00,50.4,50.53,50.39,50.5,74825.0,47.3597,47.4819,47.3503,47.4537,74825.0
2021-08-05 15:10:00,50.5,50.51,50.42,50.45,66409.0,47.4537,47.4631,47.3785,47.4067,66409.0
2021-08-05 15:20:00,50.46,50.57,50.46,50.5,76804.0,47.4161,47.5195,47.4161,47.4537,76804.0
2021-08-05 15:30:00,50.5,50.52,50.4,50.43,162055.0,47.4537,47.4725,47.3597,47.3879,162055.0
2021-08-05 15:40:00,50.43,50.44,50.32,50.38,199296.0,47.3879,47.3973,47.2846,47.3409,199296.0
2021-08-05 15:50:00,50.38,50.49,50.34,50.45,434700.0,47.3409,47.4443,47.3034,47.4067,434700.0
2021-08-06 09:30:00,51.14,51.17,50.43,50.69,345082.0,48.0551,48.0833,47.3879,47.6322,345082.0
2021-08-06 09:40:00,50.69,50.96,50.57,50.81,159331.0,47.6322,47.886,47.5195,47.745,159331.0
2021-08-06 09:50:00,50.81,50.9,50.47,50.57,126001.0,47.745,47.8296,47.4255,47.5195,126001.0
2021-08-06 10:00:00,50.56,50.75,50.4,50.42,154194.0,47.5101,47.6886,47.3597,47.3785,154194.0
2021-08-06 10:10:00,50.41,50.6,50.33,50.52,103858.0,47.3691,47.5477,47.294,47.4725,103858.0
2021-08-06 10:20:00,50.5,50.59,50.44,50.5,72676.0,47.4537,47.5383,47.3973,47.4537,72676.0
2021-08-06 10:30:00,50.49,50.55,50.29,50.32,104067.0,47.4443,47.5007,47.2564,47.2846,104067.0
2021-08-06 10:40:00,50.32,50.39,50.23,50.29,156810.0,47.2846,47.3503,47.2,47.2564,156810.0
2021-08-06 10:50:00,50.28,50.44,50.27,50.4,73128.0,47.247,47.3973,47.2376,47.3597,73128.0
2021-08-06 11:00:00,50.39,50.47,50.3,50.39,125864.0,47.3503,47.4255,47.2658,47.3503,125864.0
2021-08-06 11:10:00,50.39,50.48,50.31,50.47,76221.0,47.3503,47.4349,47.2752,47.4255,76221.0
2021-08-06 11:20:00,50.48,50.67,50.06,50.34,339782.0,47.4349,47.6135,47.0403,47.3034,339782.0
2021-08-06 11:30:00,50.34,50.34,50.19,50.26,161353.0,47.3034,47.3034,47.1624,47.2282,161353.0
2021-08-06 11:40:00,50.25,50.3,50.2,50.23,73392.0,47.2188,47.2658,47.1718,47.2,73392.0
2021-08-06 11:50:00,50.23,50.37,50.22,50.37,53841.0,47.2,47.3316,47.1906,47.3316,53841.0
2021-08-06 12:00:00,50.37,50.43,50.33,50.38,69931.0,47.3316,47.3879,47.294,47.3409,69931.0
2021-08-06 12:10:00,50.38,50.47,50.35,50.47,54136.0,47.3409,47.4255,47.3128,47.4255,54136.0
2021-08-06 12:20:00,50.48,50.56,50.48,50.48,45776.0,47.4349,47.5101,47.4349,47.4349,45776.0
2021-08-06 12:30:00,50.47,50.52,50.41,50.48,61479.0,47.4255,47.4725,47.3691,47.4349,61479.0
2021-08-06 12:40:00,50.48,50.61,50.44,50.56,51957.0,47.4349,47.5571,47.3973,47.5101,51957.0
2021-08-06 12:50:00,50.56,50.69,50.55,50.69,51388.0,47.5101,47.6322,47.5007,47.6322,51388.0
2021-08-06 13:00:00,50.68,50.72,50.63,50.63,72240.0,47.6229,47.6604,47.5759,47.5759,72240.0
2021-08-06 13:10:00,50.64,50.7,50.62,50.65,73859.0,47.5853,47.6416,47.5665,47.5947,73859.0
2021-08-06 13:20:00,50.65,50.72,50.63,50.64,52842.0,47.5947,47.6604,47.5759,47.5853,52842.0
2021-08-06 13:30:00,50.64,50.68,50.6,50.62,50823.0,47.5853,47.6229,47.5477,47.5665,50823.0
2021-08-06 13:40:00,50.61,50.65,50.54,50.55,66587.0,47.5571,47.5947,47.4913,47.5007,66587.0
2021-08-06 13:50:00,50.55,50.64,50.54,50.63,38673.0,47.5007,47.5853,47.4913,47.5759,38673.0
2021-08-06 14:00:00,50.62,50.62,50.55,50.59,51346.0,47.5665,47.5665,47.5007,47.5383,51346.0
2021-08-06 14:10:00,50.6,50.66,50.58,50.65,49924.0,47.5477,47.6041,47.5289,47.5947,49924.0
2021-08-06 14:20:00,50.64,50.67,50.56,50.57,52662.0,47.5853,47.6135,47.5101,47.5195,52662.0
2021-08-06 14:30:00,50.57,50.57,50.46,50.47,82074.0,47.5195,47.5195,47.4161,47.4255,82074.0
2021-08-06 14:40:00,50.48,50.54,50.42,50.42,125954.0,47.4349,47.4913,47.3785,47.3785,125954.0
2021-08-06 14:50:00,50.42,50.56,50.41,50.45,72433.0,47.3785,47.5101,47.3691,47.4067,72433.0
2021-08-06 15:00:00,50.44,50.47,50.38,50.47,143733.0,47.3973,47.4255,47.3409,47.4255,143733.0
2021-08-06 15:10:00,50.46,50.53,50.43,50.52,51109.0,47.4161,47.4819,47.3879,47.4725,51109.0
2021-08-06 15:20:00,50.52,50.62,50.52,50.59,54982.0,47.4725,47.5665,47.4725,47.5383,54982.0
2021-08-06 15:30:00,50.58,50.62,50.53,50.62,150804.0,47.5289,47.5665,47.4819,47.5665,150804.0
2021-08-06 15:40:00,50.61,50.63,50.55,50.56,103032.0,47.5571,47.5759,47.5007,47.5101,103032.0
2021-08-06 15:50:00,50.55,50.73,50.55,50.71,319290.0,47.5007,47.6698,47.5007,47.651,319290.0
2021-08-09 09:30:00,50.1,50.13,49.46,49.59,455121.0,47.0778,47.106,46.4764,46.5986,455121.0
2021-08-09 09:40:00,49.59,49.59,49.19,49.23,339733.0,46.5986,46.5986,46.2227,46.2603,339733.0
2021-08-09 09:50:00,49.22,49.28,48.93,49.23,386174.0,46.2509,46.3073,45.9784,46.2603,386174.0
2021-08-09 10:00:00,49.25,49.44,49.23,49.26,179816.0,46.2791,46.4577,46.2603,46.2885,179816.0
2021-08-09 10:10:00,49.26,49.31,49.11,49.23,196054.0,46.2885,46.3355,46.1476,46.2603,196054.0
2021-08-09 10:20:00,49.23,49.5,49.23,49.38,156263.0,46.2603,46.514,46.2603,46.4013,156263.0
2021-08-09 10:30:00,49.39,49.43,49.24,49.28,98205.0,46.4107,46.4483,46.2697,46.3073,98205.0
2021-08-09 10:40:00,49.29,49.38,49.18,49.34,84924.0,46.3167,46.4013,46.2133,46.3637,84924.0
2021-08-09 10:50:00,49.34,49.52,49.33,49.48,93996.0,46.3637,46.5328,46.3543,46.4952,93996.0
2021-08-09 11:00:00,49.5,49.63,49.47,49.61,106674.0,46.514,46.6362,46.4858,46.6174,106674.0
2021-08-09 11:10:00,49.62,49.8,49.62,49.76,104045.0,46.6268,46.7959,46.6268,46.7583,104045.0
2021-08-09 11:20:00,49.75,49.85,49.7,49.83,200379.0,46.749,46.8429,46.702,46.8241,200379.0
2021-08-09 11:30:00,49.83,49.9,49.79,49.88,59583.0,46.8241,46.8899,46.7865,46.8711,59583.0
2021-08-09 11:40:00,49.87,50.01,49.86,49.91,133010.0,46.8617,46.9933,46.8523,46.8993,133010.0
2021-08-09 11:50:00,49.91,49.96,49.88,49.95,98887.0,46.8993,46.9463,46.8711,46.9369,98887.0
2021-08-09 12:00:00,49.95,49.99,49.81,49.87,74188.0,46.9369,46.9745,46.8053,46.8617,74188.0
2021-08-09 12:10:00,49.87,49.94,49.8,49.86,111183.0,46.8617,46.9275,46.7959,46.8523,111183.0
2021-08-09 12:20:00,49.86,49.86,49.78,49.79,43115.0,46.8523,46.8523,46.7771,46.7865,43115.0
2021-08-09 12:30:00,49.79,49.88,49.79,49.84,38667.0,46.7865,46.8711,46.7865,46.8335,38667.0
2021-08-09 12:40:00,49.83,49.83,49.73,49.78,32145.0,46.8241,46.8241,46.7302,46.7771,32145.0
2021-08-09 12:50:00,49.78,49.83,49.76,49.76,52590.0,46.7771,46.8241,46.7583,46.7583,52590.0
2021-08-09 13:00:00,49.77,49.89,49.76,49.86,58863.0,46.7677,46.8805,46.7583,46.8523,58863.0
2021-08-09 13:10:00,49.85,49.86,49.78,49.78,34053.0,46.8429,46.8523,46.7771,46.7771,34053.0
2021-08-09 13:20:00,49.79,49.86,49.78,49.83,42105.0,46.7865,46.8523,46.7771,46.8241,42105.0
2021-08-09 13:30:00,49.83,49.9,49.82,49.84,37469.0,46.8241,46.8899,46.8147,46.8335,37469.0
2021-08-09 13:40:00,49.84,49.93,49.83,49.88,46925.0,46.8335,46.9181,46.8241,46.8711,46925.0
2021-08-09 13:50:00,49.87,49.89,49.83,49.85,95767.0,46.8617,46.8805,46.8241,46.8429,95767.0
2021-08-09 14:00:00,49.86,50.06,49.84,50.05,127444.0,46.8523,47.0403,46.8335,47.0309,127444.0
2021-08-09 14:10:00,50.05,50.07,49.98,50.02,116338.0,47.0309,47.0496,46.9651,47.0027,116338.0
2021-08-09 14:20:00,50.01,50.01,49.89,49.93,121776.0,46.9933,46.9933,46.8805,46.9181,121776.0
2021-08-09 14:30:00,49.93,49.96,49.89,49.94,67691.0,46.9181,46.9463,46.8805,46.9275,67691.0
2021-08-09 14:40:00,49.93,49.98,49.85,49.88,76291.0,46.9181,46.9651,46.8429,46.8711,76291.0
2021-08-09 14:50:00,49.88,50.0,49.82,49.98,74750.0,46.8711,46.9839,46.8147,46.9651,74750.0
2021-08-09 15:00:00,49.98,50.0,49.92,49.93,52972.0,46.9651,46.9839,46.9087,46.9181,52972.0
2021-08-09 15:10:00,49.92,50.0,49.92,49.96,47724.0,46.9087,46.9839,46.9087,46.9463,47724.0
2021-08-09 15:20:00,49.95,49.96,49.83,49.86,54211.0,46.9369,46.9463,46.8241,46.8523,54211.0
2021-08-09 15:30:00,49.86,49.93,49.84,49.88,67670.0,46.8523,46.9181,46.8335,46.8711,67670.0
2021-08-09 15:40:00,49.88,49.88,49.73,49.74,107844.0,46.8711,46.8711,46.7302,46.7396,107844.0
2021-08-09 15:50:00,49.74,49.79,49.7,49.71,287989.0,46.7396,46.7865,46.702,46.7114,287989.0
2021-08-10 09:30:00,49.8,50.13,49.61,49.99,240837.0,46.7959,47.106,46.6174,46.9745,240837.0
2021-08-10 09:40:00,50.0,50.0,49.62,49.77,86444.0,46.9839,46.9839,46.6268,46.7677,86444.0
2021-08-10 09:50:00,49.74,50.03,49.68,49.92,130558.0,46.7396,47.0121,46.6832,46.9087,130558.0
2021-08-10 10:00:00,49.93,50.09,49.81,50.07,85529.0,46.9181,47.0684,46.8053,47.0496,85529.0
2021-08-10 10:10:00,50.07,50.24,50.02,50.23,247581.0,47.0496,47.2094,47.0027,47.2,247581.0
2021-08-10 10:20:00,50.23,50.26,50.08,50.22,72500.0,47.2,47.2282,47.059,47.1906,72500.0
2021-08-10 10:30:00,50.23,50.42,50.17,50.41,56820.0,47.2,47.3785,47.1436,47.3691,56820.0
2021-08-10 10:40:00,50.4,50.49,50.32,50.48,84002.0,47.3597,47.4443,47.2846,47.4349,84002.0
2021-08-10 10:50:00,50.47,50.53,50.36,50.53,89029.0,47.4255,47.4819,47.3222,47.4819,89029.0
2021-08-10 11:00:00,50.54,50.68,50.5,50.67,108728.0,47.4913,47.6229,47.4537,47.6135,108728.0
2021-08-10 11:10:00,50.66,50.83,50.6,50.79,176403.0,47.6041,47.7638,47.5477,47.7262,176403.0
2021-08-10 11:20:00,50.78,51.03,50.75,51.0,164787.0,47.7168,47.9517,47.6886,47.9235,164787.0
2021-08-10 11:30:00,51.0,51.05,50.88,50.9,155075.0,47.9235,47.9705,47.8108,47.8296,155075.0
2021-08-10 11:40:00,50.89,51.02,50.88,50.96,111802.0,47.8202,47.9423,47.8108,47.886,111802.0
2021-08-10 11:50:00,50.96,50.98,50.87,50.97,77438.0,47.886,47.9048,47.8014,47.8954,77438.0
2021-08-10 12:00:00,50.98,51.03,50.96,50.98,70349.0,47.9048,47.9517,47.886,47.9048,70349.0
2021-08-10 12:10:00,50.98,51.02,50.85,50.9,59458.0,47.9048,47.9423,47.7826,47.8296,59458.0
2021-08-10 12:20:00,50.9,50.97,50.88,50.95,65389.0,47.8296,47.8954,47.8108,47.8766,65389.0
2021-08-10 12:30:00,50.95,51.02,50.92,50.97,67907.0,47.8766,47.9423,47.8484,47.8954,67907.0
2021-08-10 12:40:00,50.96,51.0,50.91,50.93,42370.0,47.886,47.9235,47.839,47.8578,42370.0
2021-08-10 12:50:00,50.92,51.01,50.88,51.01,46521.0,47.8484,47.9329,47.8108,47.9329,46521.0
2021-08-10 13:00:00,51.0,51.14,50.96,51.12,65399.0,47.9235,48.0551,47.886,48.0363,65399.0
2021-08-10 13:10:00,51.13,51.27,51.12,51.27,80877.0,48.0457,48.1773,48.0363,48.1773,80877.0
2021-08-10 13:20:00,51.27,51.39,51.25,51.37,194884.0,48.1773,48.29,48.1585,48.2712,194884.0
2021-08-10 13:30:00,51.37,51.56,51.37,51.54,145586.0,48.2712,48.4498,48.2712,48.431,145586.0
2021-08-10 13:40:00,51.53,51.63,51.33,51.34,248373.0,48.4216,48.5155,48.2336,48.243,248373.0
2021-08-10 13:50:00,51.34,51.41,51.3,51.38,101729.0,48.243,48.3088,48.2055,48.2806,101729.0
2021-08-10 14:00:00,51.39,51.43,51.26,51.28,50827.0,48.29,48.3276,48.1679,48.1867,50827.0
2021-08-10 14:10:00,51.28,51.3,51.17,51.2,40056.0,48.1867,48.2055,48.0833,48.1115,40056.0
2021-08-10 14:20:00,51.2,51.21,51.1,51.2,74086.0,48.1115,48.1209,48.0175,48.1115,74086.0
2021-08-10 14:30:00,51.19,51.31,51.19,51.22,56135.0,48.1021,48.2148,48.1021,48.1303,56135.0
2021-08-10 14:40:00,51.22,51.39,51.21,51.35,59829.0,48.1303,48.29,48.1209,48.2524,59829.0
2021-08-10 14:50:00,51.35,51.37,51.29,51.3,97773.0,48.2524,48.2712,48.1961,48.2055,97773.0
2021-08-10 15:00:00,51.3,51.35,51.26,51.32,102813.0,48.2055,48.2524,48.1679,48.2242,102813.0
2021-08-10 15:10:00,51.32,51.35,51.22,51.25,67234.0,48.2242,48.2524,48.1303,48.1585,67234.0
2021-08-10 15:20:00,51.26,51.28,51.18,51.2,82554.0,48.1679,48.1867,48.0927,48.1115,82554.0
2021-08-10 15:30:00,51.2,51.22,51.1,51.15,164605.0,48.1115,48.1303,48.0175,48.0645,164605.0
2021-08-10 15:40:00,51.15,51.15,51.04,51.1,157712.0,48.0645,48.0645,47.9611,48.0175,157712.0
2021-08-10 15:50:00,51.09,51.19,51.07,51.11,382018.0,48.0081,48.1021,47.9893,48.0269,382018.0
2021-08-11 09:30:00,49.86,50.67,49.77,50.56,655984.0,46.8523,47.6135,46.7677,47.5101,655984.0
2021-08-11 09:40:00,50.58,51.13,50.39,51.06,371858.0,47.5289,48.0457,47.3503,47.9799,371858.0
2021-08-11 09:50:00,51.06,51.28,50.82,51.26,384601.0,47.9799,48.1867,47.7544,48.1679,384601.0
2021-08-11 10:00:00,51.25,51.38,51.09,51.1,297731.0,48.1585,48.2806,48.0081,48.0175,297731.0
2021-08-11 10:10:00,51.1,51.33,51.09,51.24,267920.0,48.0175,48.2336,48.0081,48.1491,267920.0
2021-08-11 10:20:00,51.24,51.34,51.12,51.19,283415.0,48.1491,48.243,48.0363,48.1021,283415.0
2021-08-11 10:30:00,51.19,51.19,50.74,51.07,247173.0,48.1021,48.1021,47.6792,47.9893,247173.0
2021-08-11 10:40:00,51.08,51.29,51.03,51.29,115943.0,47.9987,48.1961,47.9517,48.1961,115943.0
2021-08-11 10:50:00,51.3,51.31,51.15,51.23,135392.0,48.2055,48.2148,48.0645,48.1397,135392.0
2021-08-11 11:00:00,51.24,51.29,51.01,51.05,109780.0,48.1491,48.1961,47.9329,47.9705,109780.0
2021-08-11 11:10:00,51.05,51.16,50.97,51.16,132453.0,47.9705,48.0739,47.8954,48.0739,132453.0
2021-08-11 11:20:00,51.16,51.31,51.11,51.11,88511.0,48.0739,48.2148,48.0269,48.0269,88511.0
2021-08-11 11:30:00,51.09,51.19,51.07,51.14,148186.0,48.0081,48.1021,47.9893,48.0551,148186.0
2021-08-11 11:40:00,51.13,51.14,51.02,51.14,125804.0,48.0457,48.0551,47.9423,48.0551,125804.0
2021-08-11 11:50:00,51.13,51.13,50.95,51.0,77048.0,48.0457,48.0457,47.8766,47.9235,77048.0
2021-08-11 12:00:00,50.99,51.15,50.99,51.09,60069.0,47.9142,48.0645,47.9142,48.0081,60069.0
2021-08-11 12:10:00,51.09,51.11,51.01,51.03,69453.0,48.0081,48.0269,47.9329,47.9517,69453.0
2021-08-11 12:20:00,51.03,51.13,50.98,51.1,78818.0,47.9517,48.0457,47.9048,48.0175,78818.0
2021-08-11 12:30:00,51.1,51.26,51.09,51.21,68851.0,48.0175,48.1679,48.0081,48.1209,68851.0
2021-08-11 12:40:00,51.2,51.22,51.09,51.13,62090.0,48.1115,48.1303,48.0081,48.0457,62090.0
2021-08-11 12:50:00,51.12,51.29,51.11,51.27,77461.0,48.0363,48.1961,48.0269,48.1773,77461.0
2021-08-11 13:00:00,51.27,51.43,51.23,51.42,125894.0,48.1773,48.3276,48.1397,48.3182,125894.0
2021-08-11 13:10:00,51.43,51.47,51.41,51.42,87656.0,48.3276,48.3652,48.3088,48.3182,87656.0
2021-08-11 13:20:00,51.41,51.61,51.39,51.53,210697.0,48.3088,48.4968,48.29,48.4216,210697.0
2021-08-11 13:30:00,51.53,51.59,51.5,51.55,70972.0,48.4216,48.478,48.3934,48.4404,70972.0
2021-08-11 13:40:00,51.55,51.74,51.55,51.73,136538.0,48.4404,48.6189,48.4404,48.6095,136538.0
2021-08-11 13:50:00,51.74,51.77,51.55,51.56,82433.0,48.6189,48.6471,48.4404,48.4498,82433.0
2021-08-11 14:00:00,51.54,51.59,51.5,51.57,55269.0,48.431,48.478,48.3934,48.4592,55269.0
2021-08-11 14:10:00,51.57,51.57,51.47,51.49,88491.0,48.4592,48.4592,48.3652,48.384,88491.0
2021-08-11 14:20:00,51.48,51.57,51.47,51.55,50782.0,48.3746,48.4592,48.3652,48.4404,50782.0
2021-08-11 14:30:00,51.54,51.58,51.48,51.58,77184.0,48.431,48.4686,48.3746,48.4686,77184.0
2021-08-11 14:40:00,51.58,51.68,51.55,51.64,97774.0,48.4686,48.5625,48.4404,48.5249,97774.0
2021-08-11 14:50:00,51.64,51.7,51.59,51.69,50817.0,48.5249,48.5813,48.478,48.5719,50817.0
2021-08-11 15:00:00,51.68,51.82,51.67,51.8,143882.0,48.5625,48.6941,48.5531,48.6753,143882.0
2021-08-11 15:10:00,51.81,51.97,51.8,51.86,228023.0,48.6847,48.835,48.6753,48.7317,228023.0
2021-08-11 15:20:00,51.85,51.89,51.8,51.8,118487.0,48.7223,48.7599,48.6753,48.6753,118487.0
2021-08-11 15:30:00,51.81,51.81,51.61,51.71,293361.0,48.6847,48.6847,48.4968,48.5907,293361.0
2021-08-11 15:40:00,51.71,51.84,51.71,51.83,192890.0,48.5907,48.7129,48.5907,48.7035,192890.0
2021-08-11 15:50:00,51.82,51.89,51.78,51.84,619479.0,48.6941,48.7599,48.6565,48.7129,619479.0
2021-08-12 09:30:00,51.42,51.58,51.05,51.12,396562.0,48.3182,48.4686,47.9705,48.0363,396562.0
2021-08-12 09:40:00,51.11,51.4,50.96,51.01,140872.0,48.0269,48.2994,47.886,47.9329,140872.0
2021-08-12 09:50:00,51.01,51.09,50.9,51.04,152214.0,47.9329,48.0081,47.8296,47.9611,152214.0
2021-08-12 10:00:00,51.05,51.25,50.85,50.86,276625.0,47.9705,48.1585,47.7826,47.792,276625.0
2021-08-12 10:10:00,50.87,50.87,50.61,50.63,257504.0,47.8014,47.8014,47.5571,47.5759,257504.0
2021-08-12 10:20:00,50.63,50.98,50.57,50.95,250002.0,47.5759,47.9048,47.5195,47.8766,250002.0
2021-08-12 10:30:00,50.95,50.96,50.62,50.75,106497.0,47.8766,47.886,47.5665,47.6886,106497.0
2021-08-12 10:40:00,50.75,50.88,50.65,50.82,89351.0,47.6886,47.8108,47.5947,47.7544,89351.0
2021-08-12 10:50:00,50.83,50.84,50.69,50.81,99282.0,47.7638,47.7732,47.6322,47.745,99282.0
2021-08-12 11:00:00,50.81,50.85,50.62,50.72,154469.0,47.745,47.7826,47.5665,47.6604,154469.0
2021-08-12 11:10:00,50.72,50.86,50.71,50.86,69229.0,47.6604,47.792,47.651,47.792,69229.0
2021-08-12 11:20:00,50.85,51.01,50.78,50.98,81322.0,47.7826,47.9329,47.7168,47.9048,81322.0
2021-08-12 11:30:00,50.97,51.04,50.87,51.02,79855.0,47.8954,47.9611,47.8014,47.9423,79855.0
2021-08-12 11:40:00,51.01,51.1,50.99,51.02,97862.0,47.9329,48.0175,47.9142,47.9423,97862.0
2021-08-12 11:50:00,51.02,51.02,50.84,50.98,106652.0,47.9423,47.9423,47.7732,47.9048,106652.0
2021-08-12 12:00:00,50.99,51.1,50.96,51.09,101469.0,47.9142,48.0175,47.886,48.0081,101469.0
2021-08-12 12:10:00,51.09,51.1,50.99,51.0,79360.0,48.0081,48.0175,47.9142,47.9235,79360.0
2021-08-12 12:20:00,50.99,51.01,50.91,50.96,68405.0,47.9142,47.9329,47.839,47.886,68405.0
2021-08-12 12:30:00,50.96,50.97,50.86,50.9,47378.0,47.886,47.8954,47.792,47.8296,47378.0
2021-08-12 12:40:00,50.9,50.95,50.86,50.92,64904.0,47.8296,47.8766,47.792,47.8484,64904.0
2021-08-12 12:50:00,50.92,50.92,50.75,50.81,85563.0,47.8484,47.8484,47.6886,47.745,85563.0
2021-08-12 13:00:00,50.81,50.83,50.71,50.73,102986.0,47.745,47.7638,47.651,47.6698,102986.0
2021-08-12 13:10:00,50.73,50.76,50.65,50.69,92114.0,47.6698,47.698,47.5947,47.6322,92114.0
2021-08-12 13:20:00,50.69,50.69,50.63,50.68,61720.0,47.6322,47.6322,47.5759,47.6229,61720.0
2021-08-12 13:30:00,50.67,50.73,50.63,50.71,66172.0,47.6135,47.6698,47.5759,47.651,66172.0
2021-08-12 13:40:00,50.71,50.84,50.7,50.77,66516.0,47.651,47.7732,47.6416,47.7074,66516.0
2021-08-12 13:50:00,50.76,50.77,50.69,50.75,88237.0,47.698,47.7074,47.6322,47.6886,88237.0
2021-08-12 14:00:00,50.74,50.79,50.68,50.79,70150.0,47.6792,47.7262,47.6229,47.7262,70150.0
2021-08-12 14:10:00,50.79,50.87,50.75,50.79,79407.0,47.7262,47.8014,47.6886,47.7262,79407.0
2021-08-12 14:20:00,50.79,50.81,50.71,50.73,47484.0,47.7262,47.745,47.651,47.6698,47484.0
2021-08-12 14:30:00,50.73,50.74,50.65,50.72,44666.0,47.6698,47.6792,47.5947,47.6604,44666.0
2021-08-12 14:40:00,50.72,50.77,50.7,50.74,49702.0,47.6604,47.7074,47.6416,47.6792,49702.0
2021-08-12 14:50:00,50.74,50.77,50.68,50.76,44832.0,47.6792,47.7074,47.6229,47.698,44832.0
2021-08-12 15:00:00,50.76,50.78,50.71,50.73,44885.0,47.698,47.7168,47.651,47.6698,44885.0
2021-08-12 15:10:00,50.73,50.87,50.73,50.84,119049.0,47.6698,47.8014,47.6698,47.7732,119049.0
2021-08-12 15:20:00,50.84,50.92,50.83,50.85,110653.0,47.7732,47.8484,47.7638,47.7826,110653.0
2021-08-12 15:30:00,50.86,50.99,50.86,50.96,141923.0,47.792,47.9142,47.792,47.886,141923.0
2021-08-12 15:40:00,50.96,50.96,50.91,50.95,172625.0,47.886,47.886,47.839,47.8766,172625.0
2021-08-12 15:50:00,50.95,51.04,50.95,50.99,450316.0,47.8766,47.9611,47.8766,47.9142,450316.0
2021-08-13 09:30:00,50.9,51.05,50.55,50.6,188938.0,47.8296,47.9705,47.5007,47.5477,188938.0
2021-08-13 09:40:00,50.59,50.74,50.52,50.6,109477.0,47.5383,47.6792,47.4725,47.5477,109477.0
2021-08-13 09:50:00,50.58,50.65,50.39,50.58,146519.0,47.5289,47.5947,47.3503,47.5289,146519.0
2021-08-13 10:00:00,50.59,50.61,50.37,50.54,101376.0,47.5383,47.5571,47.3316,47.4913,101376.0
2021-08-13 10:10:00,50.54,50.65,50.43,50.56,148189.0,47.4913,47.5947,47.3879,47.5101,148189.0
2021-08-13 10:20:00,50.56,50.65,50.49,50.64,93722.0,47.5101,47.5947,47.4443,47.5853,93722.0
2021-08-13 10:30:00,50.64,50.67,50.56,50.56,81487.0,47.5853,47.6135,47.5101,47.5101,81487.0
2021-08-13 10:40:00,50.55,50.66,50.51,50.62,108158.0,47.5007,47.6041,47.4631,47.5665,108158.0
2021-08-13 10:50:00,50.63,50.65,50.52,50.63,108264.0,47.5759,47.5947,47.4725,47.5759,108264.0
2021-08-13 11:00:00,50.63,50.79,50.62,50.75,321130.0,47.5759,47.7262,47.5665,47.6886,321130.0
2021-08-13 11:10:00,50.74,50.91,50.72,50.77,160285.0,47.6792,47.839,47.6604,47.7074,160285.0
2021-08-13 11:20:00,50.77,50.78,50.57,50.58,62070.0,47.7074,47.7168,47.5195,47.5289,62070.0
2021-08-13 11:30:00,50.57,50.7,50.54,50.62,54897.0,47.5195,47.6416,47.4913,47.5665,54897.0
2021-08-13 11:40:00,50.62,50.68,50.57,50.62,32081.0,47.5665,47.6229,47.5195,47.5665,32081.0
2021-08-13 11:50:00,50.62,50.7,50.6,50.64,45406.0,47.5665,47.6416,47.5477,47.5853,45406.0
2021-08-13 12:00:00,50.65,50.69,50.62,50.66,40446.0,47.5947,47.6322,47.5665,47.6041,40446.0
2021-08-13 12:10:00,50.66,50.69,50.61,50.69,74614.0,47.6041,47.6322,47.5571,47.6322,74614.0
2021-08-13 12:20:00,50.69,50.7,50.63,50.68,49550.0,47.6322,47.6416,47.5759,47.6229,49550.0
2021-08-13 12:30:00,50.68,50.78,50.66,50.74,82289.0,47.6229,47.7168,47.6041,47.6792,82289.0
2021-08-13 12:40:00,50.74,50.79,50.7,50.76,34031.0,47.6792,47.7262,47.6416,47.698,34031.0
2021-08-13 12:50:00,50.76,50.76,50.68,50.68,36055.0,47.698,47.698,47.6229,47.6229,36055.0
2021-08-13 13:00:00,50.69,50.73,50.66,50.72,59425.0,47.6322,47.6698,47.6041,47.6604,59425.0
2021-08-13 13:10:00,50.72,50.78,50.71,50.78,129684.0,47.6604,47.7168,47.651,47.7168,129684.0
2021-08-13 13:20:00,50.78,50.84,50.7,50.78,222487.0,47.7168,47.7732,47.6416,47.7168,222487.0
2021-08-13 13:30:00,50.79,50.86,50.77,50.79,228804.0,47.7262,47.792,47.7074,47.7262,228804.0
2021-08-13 13:40:00,50.8,50.8,50.66,50.68,49724.0,47.7356,47.7356,47.6041,47.6229,49724.0
2021-08-13 13:50:00,50.67,50.72,50.65,50.72,52392.0,47.6135,47.6604,47.5947,47.6604,52392.0
2021-08-13 14:00:00,50.72,50.72,50.63,50.64,52067.0,47.6604,47.6604,47.5759,47.5853,52067.0
2021-08-13 14:10:00,50.63,50.64,50.51,50.58,110370.0,47.5759,47.5853,47.4631,47.5289,110370.0
2021-08-13 14:20:00,50.58,50.58,50.34,50.34,104471.0,47.5289,47.5289,47.3034,47.3034,104471.0
2021-08-13 14:30:00,50.34,50.51,50.34,50.44,93753.0,47.3034,47.4631,47.3034,47.3973,93753.0
2021-08-13 14:40:00,50.45,50.46,50.33,50.42,48642.0,47.4067,47.4161,47.294,47.3785,48642.0
2021-08-13 14:50:00,50.41,50.44,50.37,50.41,78600.0,47.3691,47.3973,47.3316,47.3691,78600.0
2021-08-13 15:00:00,50.4,50.49,50.38,50.44,60169.0,47.3597,47.4443,47.3409,47.3973,60169.0
2021-08-13 15:10:00,50.44,50.47,50.38,50.42,73283.0,47.3973,47.4255,47.3409,47.3785,73283.0
2021-08-13 15:20:00,50.41,50.44,50.31,50.32,60508.0,47.3691,47.3973,47.2752,47.2846,60508.0
2021-08-13 15:30:00,50.32,50.39,50.29,50.37,63818.0,47.2846,47.3503,47.2564,47.3316,63818.0
2021-08-13 15:40:00,50.37,50.43,50.35,50.43,102044.0,47.3316,47.3879,47.3128,47.3879,102044.0
2021-08-13 15:50:00,50.42,50.43,50.31,50.42,262475.0,47.3785,47.3879,47.2752,47.3785,262475.0
2021-08-16 09:30:00,50.0,50.06,49.68,49.9,278938.0,46.9839,47.0403,46.6832,46.8899,278938.0
2021-08-16 09:40:00,49.88,49.92,49.67,49.9,108104.0,46.8711,46.9087,46.6738,46.8899,108104.0
2021-08-16 09:50:00,49.87,49.88,49.52,49.59,91837.0,46.8617,46.8711,46.5328,46.5986,91837.0
2021-08-16 10:00:00,49.55,49.93,49.47,49.9,130376.0,46.561,46.9181,46.4858,46.8899,130376.0
2021-08-16 10:10:00,49.9,50.43,49.88,50.17,362216.0,46.8899,47.3879,46.8711,47.1436,362216.0
2021-08-16 10:20:00,50.18,50.22,49.93,50.01,111416.0,47.153,47.1906,46.9181,46.9933,111416.0
2021-08-16 10:30:00,50.0,50.38,49.98,50.38,121336.0,46.9839,47.3409,46.9651,47.3409,121336.0
2021-08-16 10:40:00,50.38,50.45,50.25,50.31,422529.0,47.3409,47.4067,47.2188,47.2752,422529.0
2021-08-16 10:50:00,50.3,50.35,50.09,50.14,197093.0,47.2658,47.3128,47.0684,47.1154,197093.0
2021-08-16 11:00:00,50.15,50.23,50.1,50.21,163886.0,47.1248,47.2,47.0778,47.1812,163886.0
2021-08-16 11:10:00,50.21,50.3,50.14,50.27,52741.0,47.1812,47.2658,47.1154,47.2376,52741.0
2021-08-16 11:20:00,50.26,50.38,50.21,50.22,89012.0,47.2282,47.3409,47.1812,47.1906,89012.0
2021-08-16 11:30:00,50.22,50.36,50.21,50.25,43835.0,47.1906,47.3222,47.1812,47.2188,43835.0
2021-08-16 11:40:00,50.24,50.27,50.14,50.14,56952.0,47.2094,47.2376,47.1154,47.1154,56952.0
2021-08-16 11:50:00,50.14,50.19,50.09,50.12,55212.0,47.1154,47.1624,47.0684,47.0966,55212.0
2021-08-16 12:00:00,50.12,50.16,50.09,50.13,49313.0,47.0966,47.1342,47.0684,47.106,49313.0
2021-08-16 12:10:00,50.13,50.14,50.04,50.06,58746.0,47.106,47.1154,47.0215,47.0403,58746.0
2021-08-16 12:20:00,50.05,50.1,49.97,50.0,75095.0,47.0309,47.0778,46.9557,46.9839,75095.0
2021-08-16 12:30:00,50.0,50.1,49.94,50.09,45959.0,46.9839,47.0778,46.9275,47.0684,45959.0
2021-08-16 12:40:00,50.09,50.14,50.04,50.13,51712.0,47.0684,47.1154,47.0215,47.106,51712.0
2021-08-16 12:50:00,50.14,50.18,50.12,50.13,39997.0,47.1154,47.153,47.0966,47.106,39997.0
2021-08-16 13:00:00,50.13,50.22,50.1,50.15,73042.0,47.106,47.1906,47.0778,47.1248,73042.0
2021-08-16 13:10:00,50.16,50.2,50.11,50.18,48730.0,47.1342,47.1718,47.0872,47.153,48730.0
2021-08-16 13:20:00,50.17,50.24,50.11,50.22,113680.0,47.1436,47.2094,47.0872,47.1906,113680.0
2021-08-16 13:30:00,50.23,50.33,50.23,50.26,135661.0,47.2,47.294,47.2,47.2282,135661.0
2021-08-16 13:40:00,50.25,50.29,50.22,50.28,66387.0,47.2188,47.2564,47.1906,47.247,66387.0
2021-08-16 13:50:00,50.27,50.3,50.23,50.28,120792.0,47.2376,47.2658,47.2,47.247,120792.0
2021-08-16 14:00:00,50.27,50.3,50.24,50.27,55168.0,47.2376,47.2658,47.2094,47.2376,55168.0
2021-08-16 14:10:00,50.26,50.32,50.21,50.21,42124.0,47.2282,47.2846,47.1812,47.1812,42124.0
2021-08-16 14:20:00,50.21,50.21,50.08,50.08,57666.0,47.1812,47.1812,47.059,47.059,57666.0
2021-08-16 14:30:00,50.08,50.12,50.05,50.11,54949.0,47.059,47.0966,47.0309,47.0872,54949.0
2021-08-16 14:40:00,50.12,50.21,50.08,50.18,93425.0,47.0966,47.1812,47.059,47.153,93425.0
2021-08-16 14:50:00,50.18,50.22,50.1,50.12,53577.0,47.153,47.1906,47.0778,47.0966,53577.0
2021-08-16 15:00:00,50.11,50.14,50.08,50.09,49787.0,47.0872,47.1154,47.059,47.0684,49787.0
2021-08-16 15:10:00,50.09,50.17,50.09,50.14,49379.0,47.0684,47.1436,47.0684,47.1154,49379.0
2021-08-16 15:20:00,50.14,50.18,50.05,50.05,93814.0,47.1154,47.153,47.0309,47.0309,93814.0
2021-08-16 15:30:00,50.05,50.09,49.98,49.98,93135.0,47.0309,47.0684,46.9651,46.9651,93135.0
2021-08-16 15:40:00,49.98,50.03,49.94,49.98,145636.0,46.9651,47.0121,46.9275,46.9651,145636.0
2021-08-16 15:50:00,49.97,50.12,49.97,50.12,381899.0,46.9557,47.0966,46.9557,47.0966,381899.0
2021-08-17 09:30:00,49.35,49.42,48.97,49.04,345021.0,46.3731,46.4389,46.016,46.0818,345021.0
2021-08-17 09:40:00,49.07,49.19,48.88,49.05,227459.0,46.11,46.2227,45.9314,46.0912,227459.0
2021-08-17 09:50:00,49.05,49.1,48.74,48.75,174888.0,46.0912,46.1382,45.7999,45.8093,174888.0
2021-08-17 10:00:00,48.74,48.97,48.71,48.78,180984.0,45.7999,46.016,45.7717,45.8375,180984.0
2021-08-17 10:10:00,48.78,49.14,48.77,49.01,150229.0,45.8375,46.1757,45.8281,46.0536,150229.0
2021-08-17 10:20:00,49.03,49.11,48.93,48.98,321659.0,46.0724,46.1476,45.9784,46.0254,321659.0
2021-08-17 10:30:00,48.98,49.04,48.68,48.69,264118.0,46.0254,46.0818,45.7435,45.7529,264118.0
2021-08-17 10:40:00,48.68,48.8,48.55,48.65,228632.0,45.7435,45.8563,45.6213,45.7153,228632.0
2021-08-17 10:50:00,48.64,48.78,48.58,48.6,140811.0,45.7059,45.8375,45.6495,45.6683,140811.0
2021-08-17 11:00:00,48.61,48.77,48.55,48.71,201150.0,45.6777,45.8281,45.6213,45.7717,201150.0
2021-08-17 11:10:00,48.71,48.73,48.59,48.73,74901.0,45.7717,45.7905,45.6589,45.7905,74901.0
2021-08-17 11:20:00,48.72,48.8,48.62,48.68,119244.0,45.7811,45.8563,45.6871,45.7435,119244.0
2021-08-17 11:30:00,48.66,48.84,48.62,48.71,91048.0,45.7247,45.8938,45.6871,45.7717,91048.0
2021-08-17 11:40:00,48.71,48.72,48.61,48.68,104033.0,45.7717,45.7811,45.6777,45.7435,104033.0
2021-08-17 11:50:00,48.68,48.7,48.57,48.61,76361.0,45.7435,45.7623,45.6401,45.6777,76361.0
2021-08-17 12:00:00,48.62,48.69,48.54,48.56,79365.0,45.6871,45.7529,45.6119,45.6307,79365.0
2021-08-17 12:10:00,48.56,48.63,48.48,48.56,163159.0,45.6307,45.6965,45.5556,45.6307,163159.0
2021-08-17 12:20:00,48.57,48.66,48.55,48.56,80660.0,45.6401,45.7247,45.6213,45.6307,80660.0
2021-08-17 12:30:00,48.55,48.55,48.41,48.42,107065.0,45.6213,45.6213,45.4898,45.4992,107065.0
2021-08-17 12:40:00,48.42,48.43,48.22,48.25,137321.0,45.4992,45.5086,45.3112,45.3394,137321.0
2021-08-17 12:50:00,48.26,48.3,48.16,48.21,117277.0,45.3488,45.3864,45.2549,45.3018,117277.0
2021-08-17 13:00:00,48.2,48.48,48.18,48.47,156296.0,45.2925,45.5556,45.2737,45.5462,156296.0
2021-08-17 13:10:00,48.47,48.5,48.42,48.48,67948.0,45.5462,45.5744,45.4992,45.5556,67948.0
2021-08-17 13:20:00,48.47,48.53,48.35,48.45,115348.0,45.5462,45.6025,45.4334,45.5274,115348.0
2021-08-17 13:30:00,48.45,48.45,48.22,48.23,123474.0,45.5274,45.5274,45.3112,45.3206,123474.0
2021-08-17 13:40:00,48.23,48.27,48.14,48.24,107778.0,45.3206,45.3582,45.2361,45.33,107778.0
2021-08-17 13:50:00,48.26,48.52,48.25,48.5,108863.0,45.3488,45.5931,45.3394,45.5744,108863.0
2021-08-17 14:00:00,48.5,48.62,48.49,48.61,100744.0,45.5744,45.6871,45.565,45.6777,100744.0
2021-08-17 14:10:00,48.61,48.68,48.6,48.64,71894.0,45.6777,45.7435,45.6683,45.7059,71894.0
2021-08-17 14:20:00,48.63,48.66,48.56,48.61,69094.0,45.6965,45.7247,45.6307,45.6777,69094.0
2021-08-17 14:30:00,48.62,48.63,48.53,48.55,59521.0,45.6871,45.6965,45.6025,45.6213,59521.0
2021-08-17 14:40:00,48.56,48.71,48.54,48.65,154943.0,45.6307,45.7717,45.6119,45.7153,154943.0
2021-08-17 14:50:00,48.65,48.72,48.6,48.68,163457.0,45.7153,45.7811,45.6683,45.7435,163457.0
2021-08-17 15:00:00,48.69,48.8,48.67,48.75,124415.0,45.7529,45.8563,45.7341,45.8093,124415.0
2021-08-17 15:10:00,48.74,48.77,48.7,48.77,107869.0,45.7999,45.8281,45.7623,45.8281,107869.0
2021-08-17 15:20:00,48.77,48.77,48.64,48.68,174569.0,45.8281,45.8281,45.7059,45.7435,174569.0
2021-08-17 15:30:00,48.68,48.75,48.67,48.69,194947.0,45.7435,45.8093,45.7341,45.7529,194947.0
2021-08-17 15:40:00,48.7,48.7,48.57,48.66,181748.0,45.7623,45.7623,45.6401,45.7247,181748.0
2021-08-17 15:50:00,48.66,48.76,48.66,48.73,408948.0,45.7247,45.8187,45.7247,45.7905,408948.0
2021-08-18 09:30:00,48.56,48.8,48.38,48.55,184419.0,45.6307,45.8563,45.4616,45.6213,184419.0
2021-08-18 09:40:00,48.54,48.69,48.41,48.45,135804.0,45.6119,45.7529,45.4898,45.5274,135804.0
2021-08-18 09:50:00,48.46,48.82,48.33,48.81,176121.0,45.5368,45.8751,45.4146,45.8657,176121.0
2021-08-18 10:00:00,48.8,48.91,48.71,48.74,139781.0,45.8563,45.9596,45.7717,45.7999,139781.0
2021-08-18 10:10:00,48.74,48.87,48.66,48.83,91410.0,45.7999,45.922,45.7247,45.8844,91410.0
2021-08-18 10:20:00,48.83,48.94,48.66,48.66,141650.0,45.8844,45.9878,45.7247,45.7247,141650.0
2021-08-18 10:30:00,48.67,48.9,48.65,48.89,156649.0,45.7341,45.9502,45.7153,45.9408,156649.0
2021-08-18 10:40:00,48.9,49.12,48.9,49.04,230715.0,45.9502,46.157,45.9502,46.0818,230715.0
2021-08-18 10:50:00,49.04,49.22,49.02,49.14,277466.0,46.0818,46.2509,46.063,46.1757,277466.0
2021-08-18 11:00:00,49.16,49.47,49.14,49.26,250367.0,46.1945,46.4858,46.1757,46.2885,250367.0
2021-08-18 11:10:00,49.25,49.42,49.25,49.31,148132.0,46.2791,46.4389,46.2791,46.3355,148132.0
2021-08-18 11:20:00,49.31,49.38,49.19,49.35,323889.0,46.3355,46.4013,46.2227,46.3731,323889.0
2021-08-18 11:30:00,49.34,49.38,49.23,49.26,207350.0,46.3637,46.4013,46.2603,46.2885,207350.0
2021-08-18 11:40:00,49.26,49.45,49.21,49.27,253563.0,46.2885,46.467,46.2415,46.2979,253563.0
2021-08-18 11:50:00,49.28,49.33,49.13,49.13,212553.0,46.3073,46.3543,46.1664,46.1664,212553.0
2021-08-18 12:00:00,49.12,49.2,49.08,49.09,192653.0,46.157,46.2321,46.1194,46.1288,192653.0
2021-08-18 12:10:00,49.09,49.14,49.04,49.09,146579.0,46.1288,46.1757,46.0818,46.1288,146579.0
2021-08-18 12:20:00,49.08,49.14,49.03,49.07,152400.0,46.1194,46.1757,46.0724,46.11,152400.0
2021-08-18 12:30:00,49.08,49.17,49.04,49.13,64454.0,46.1194,46.2039,46.0818,46.1664,64454.0
2021-08-18 12:40:00,49.11,49.12,49.0,49.05,42356.0,46.1476,46.157,46.0442,46.0912,42356.0
2021-08-18 12:50:00,49.05,49.12,49.02,49.05,63361.0,46.0912,46.157,46.063,46.0912,63361.0
2021-08-18 13:00:00,49.05,49.07,48.9,49.03,102627.0,46.0912,46.11,45.9502,46.0724,102627.0
2021-08-18 13:10:00,49.03,49.08,48.96,49.0,36539.0,46.0724,46.1194,46.0066,46.0442,36539.0
2021-08-18 13:20:00,49.01,49.11,49.0,49.08,49455.0,46.0536,46.1476,46.0442,46.1194,49455.0
2021-08-18 13:30:00,49.08,49.1,49.03,49.09,33811.0,46.1194,46.1382,46.0724,46.1288,33811.0
2021-08-18 13:40:00,49.08,49.2,49.08,49.14,67950.0,46.1194,46.2321,46.1194,46.1757,67950.0
2021-08-18 13:50:00,49.14,49.15,49.06,49.1,29664.0,46.1757,46.1851,46.1006,46.1382,29664.0
2021-08-18 14:00:00,49.11,49.19,49.07,49.09,57713.0,46.1476,46.2227,46.11,46.1288,57713.0
2021-08-18 14:10:00,49.11,49.15,48.81,48.89,98671.0,46.1476,46.1851,45.8657,45.9408,98671.0
2021-08-18 14:20:00,48.89,49.09,48.85,49.08,70291.0,45.9408,46.1288,45.9032,46.1194,70291.0
2021-08-18 14:30:00,49.09,49.14,49.06,49.08,49502.0,46.1288,46.1757,46.1006,46.1194,49502.0
2021-08-18 14:40:00,49.09,49.1,49.01,49.08,51346.0,46.1288,46.1382,46.0536,46.1194,51346.0
2021-08-18 14:50:00,49.07,49.13,49.06,49.12,38540.0,46.11,46.1664,46.1006,46.157,38540.0
2021-08-18 15:00:00,49.11,49.12,49.03,49.08,57015.0,46.1476,46.157,46.0724,46.1194,57015.0
2021-08-18 15:10:00,49.07,49.12,48.96,49.0,83536.0,46.11,46.157,46.0066,46.0442,83536.0
2021-08-18 15:20:00,49.0,49.0,48.71,48.73,96041.0,46.0442,46.0442,45.7717,45.7905,96041.0
2021-08-18 15:30:00,48.72,48.72,48.57,48.63,167183.0,45.7811,45.7811,45.6401,45.6965,167183.0
2021-08-18 15:40:00,48.63,48.72,48.55,48.56,166121.0,45.6965,45.7811,45.6213,45.6307,166121.0
2021-08-18 15:50:00,48.56,48.56,48.37,48.45,357374.0,45.6307,45.6307,45.4522,45.5274,357374.0
2021-08-19 09:30:00,48.18,48.36,47.89,48.09,510050.0,45.2737,45.4428,45.0012,45.1891,510050.0
2021-08-19 09:40:00,48.09,48.38,47.99,48.07,188205.0,45.1891,45.4616,45.0951,45.1703,188205.0
2021-08-19 09:50:00,48.08,48.26,48.01,48.02,140632.0,45.1797,45.3488,45.1139,45.1233,140632.0
2021-08-19 10:00:00,48.05,48.11,47.92,48.07,185093.0,45.1515,45.2079,45.0293,45.1703,185093.0
2021-08-19 10:10:00,48.06,48.07,47.78,47.9,220704.0,45.1609,45.1703,44.8978,45.0105,220704.0
2021-08-19 10:20:00,47.88,47.9,47.55,47.58,297739.0,44.9918,45.0105,44.6817,44.7099,297739.0
2021-08-19 10:30:00,47.57,47.62,47.31,47.39,214303.0,44.7005,44.7474,44.4561,44.5313,214303.0
2021-08-19 10:40:00,47.39,47.48,47.32,47.35,182769.0,44.5313,44.6159,44.4655,44.4937,182769.0
2021-08-19 10:50:00,47.35,47.55,47.25,47.53,177171.0,44.4937,44.6817,44.3998,44.6629,177171.0
2021-08-19 11:00:00,47.54,47.54,47.11,47.21,181833.0,44.6723,44.6723,44.2682,44.3622,181833.0
2021-08-19 11:10:00,47.22,47.31,47.09,47.3,122341.0,44.3716,44.4561,44.2494,44.4467,122341.0
2021-08-19 11:20:00,47.3,47.34,47.03,47.06,94230.0,44.4467,44.4843,44.193,44.2212,94230.0
2021-08-19 11:30:00,47.08,47.39,47.06,47.23,108339.0,44.24,44.5313,44.2212,44.381,108339.0
2021-08-19 11:40:00,47.22,47.4,47.22,47.39,80935.0,44.3716,44.5407,44.3716,44.5313,80935.0
2021-08-19 11:50:00,47.39,47.42,47.33,47.36,131236.0,44.5313,44.5595,44.4749,44.5031,131236.0
2021-08-19 12:00:00,47.35,47.39,47.15,47.21,133879.0,44.4937,44.5313,44.3058,44.3622,133879.0
2021-08-19 12:10:00,47.17,47.33,47.17,47.26,79990.0,44.3246,44.4749,44.3246,44.4092,79990.0
2021-08-19 12:20:00,47.26,47.44,47.23,47.4,80508.0,44.4092,44.5783,44.381,44.5407,80508.0
2021-08-19 12:30:00,47.4,47.49,47.31,47.49,101178.0,44.5407,44.6253,44.4561,44.6253,101178.0
2021-08-19 12:40:00,47.48,47.52,47.3,47.32,110922.0,44.6159,44.6535,44.4467,44.4655,110922.0
2021-08-19 12:50:00,47.32,47.51,47.32,47.5,112733.0,44.4655,44.6441,44.4655,44.6347,112733.0
2021-08-19 13:00:00,47.5,47.5,47.28,47.36,66948.0,44.6347,44.6347,44.4279,44.5031,66948.0
2021-08-19 13:10:00,47.35,47.42,47.32,47.36,68140.0,44.4937,44.5595,44.4655,44.5031,68140.0
2021-08-19 13:20:00,47.37,47.47,47.35,47.36,66642.0,44.5125,44.6065,44.4937,44.5031,66642.0
2021-08-19 13:30:00,47.37,47.41,47.33,47.41,57713.0,44.5125,44.5501,44.4749,44.5501,57713.0
2021-08-19 13:40:00,47.41,47.5,47.33,47.36,55022.0,44.5501,44.6347,44.4749,44.5031,55022.0
2021-08-19 13:50:00,47.37,47.39,47.21,47.21,76686.0,44.5125,44.5313,44.3622,44.3622,76686.0
2021-08-19 14:00:00,47.21,47.28,47.09,47.23,120118.0,44.3622,44.4279,44.2494,44.381,120118.0
2021-08-19 14:10:00,47.23,47.3,47.17,47.25,67732.0,44.381,44.4467,44.3246,44.3998,67732.0
2021-08-19 14:20:00,47.24,47.3,47.04,47.06,104225.0,44.3904,44.4467,44.2024,44.2212,104225.0
2021-08-19 14:30:00,47.07,47.19,46.95,47.09,208348.0,44.2306,44.3434,44.1179,44.2494,208348.0
2021-08-19 14:40:00,47.08,47.15,47.04,47.11,74657.0,44.24,44.3058,44.2024,44.2682,74657.0
2021-08-19 14:50:00,47.12,47.23,47.0,47.19,88258.0,44.2776,44.381,44.1648,44.3434,88258.0
2021-08-19 15:00:00,47.19,47.32,47.18,47.32,92393.0,44.3434,44.4655,44.334,44.4655,92393.0
2021-08-19 15:10:00,47.32,47.32,47.19,47.26,74490.0,44.4655,44.4655,44.3434,44.4092,74490.0
2021-08-19 15:20:00,47.27,47.57,47.26,47.56,284931.0,44.4186,44.7005,44.4092,44.6911,284931.0
2021-08-19 15:30:00,47.55,47.62,47.47,47.51,179605.0,44.6817,44.7474,44.6065,44.6441,179605.0
2021-08-19 15:40:00,47.51,47.53,47.35,47.41,316126.0,44.6441,44.6629,44.4937,44.5501,316126.0
2021-08-19 15:50:00,47.41,47.52,47.32,47.46,411186.0,44.5501,44.6535,44.4655,44.5971,411186.0
2021-08-20 09:30:00,47.3,47.9,47.3,47.68,367703.0,44.4467,45.0105,44.4467,44.8038,367703.0
2021-08-20 09:40:00,47.71,47.76,47.48,47.56,128851.0,44.832,44.879,44.6159,44.6911,128851.0
2021-08-20 09:50:00,47.56,47.57,47.29,47.34,154816.0,44.6911,44.7005,44.4373,44.4843,154816.0
2021-08-20 10:00:00,47.34,47.69,47.29,47.6,128572.0,44.4843,44.8132,44.4373,44.7286,128572.0
2021-08-20 10:10:00,47.61,47.67,47.44,47.63,85170.0,44.738,44.7944,44.5783,44.7568,85170.0
2021-08-20 10:20:00,47.64,47.69,47.51,47.53,71039.0,44.7662,44.8132,44.6441,44.6629,71039.0
2021-08-20 10:30:00,47.54,47.69,47.4,47.4,92907.0,44.6723,44.8132,44.5407,44.5407,92907.0
2021-08-20 10:40:00,47.4,47.47,47.35,47.46,105140.0,44.5407,44.6065,44.4937,44.5971,105140.0
2021-08-20 10:50:00,47.46,47.6,47.45,47.52,79075.0,44.5971,44.7286,44.5877,44.6535,79075.0
2021-08-20 11:00:00,47.51,47.57,47.43,47.55,76048.0,44.6441,44.7005,44.5689,44.6817,76048.0
2021-08-20 11:10:00,47.54,47.65,47.53,47.57,84703.0,44.6723,44.7756,44.6629,44.7005,84703.0
2021-08-20 11:20:00,47.56,47.6,47.48,47.51,87410.0,44.6911,44.7286,44.6159,44.6441,87410.0
2021-08-20 11:30:00,47.51,47.59,47.5,47.56,56303.0,44.6441,44.7192,44.6347,44.6911,56303.0
2021-08-20 11:40:00,47.56,47.58,47.39,47.39,118561.0,44.6911,44.7099,44.5313,44.5313,118561.0
2021-08-20 11:50:00,47.39,47.5,47.36,47.5,94444.0,44.5313,44.6347,44.5031,44.6347,94444.0
2021-08-20 12:00:00,47.5,47.61,47.5,47.54,108475.0,44.6347,44.738,44.6347,44.6723,108475.0
2021-08-20 12:10:00,47.53,47.56,47.49,47.5,55785.0,44.6629,44.6911,44.6253,44.6347,55785.0
2021-08-20 12:20:00,47.51,47.63,47.45,47.58,73724.0,44.6441,44.7568,44.5877,44.7099,73724.0
2021-08-20 12:30:00,47.59,47.6,47.53,47.54,38856.0,44.7192,44.7286,44.6629,44.6723,38856.0
2021-08-20 12:40:00,47.54,47.66,47.53,47.64,70208.0,44.6723,44.785,44.6629,44.7662,70208.0
2021-08-20 12:50:00,47.64,47.67,47.5,47.51,36858.0,44.7662,44.7944,44.6347,44.6441,36858.0
2021-08-20 13:00:00,47.51,47.59,47.51,47.57,42889.0,44.6441,44.7192,44.6441,44.7005,42889.0
2021-08-20 13:10:00,47.57,47.65,47.56,47.63,55231.0,44.7005,44.7756,44.6911,44.7568,55231.0
2021-08-20 13:20:00,47.63,47.64,47.52,47.55,43236.0,44.7568,44.7662,44.6535,44.6817,43236.0
2021-08-20 13:30:00,47.55,47.58,47.39,47.39,81542.0,44.6817,44.7099,44.5313,44.5313,81542.0
2021-08-20 13:40:00,47.4,47.43,47.37,47.38,62996.0,44.5407,44.5689,44.5125,44.5219,62996.0
2021-08-20 13:50:00,47.39,47.46,47.35,47.36,63202.0,44.5313,44.5971,44.4937,44.5031,63202.0
2021-08-20 14:00:00,47.36,47.44,47.35,47.39,59813.0,44.5031,44.5783,44.4937,44.5313,59813.0
2021-08-20 14:10:00,47.4,47.48,47.4,47.45,51030.0,44.5407,44.6159,44.5407,44.5877,51030.0
2021-08-20 14:20:00,47.45,47.46,47.3,47.33,87585.0,44.5877,44.5971,44.4467,44.4749,87585.0
2021-08-20 14:30:00,47.34,47.39,47.31,47.38,57602.0,44.4843,44.5313,44.4561,44.5219,57602.0
2021-08-20 14:40:00,47.37,47.39,47.32,47.32,55775.0,44.5125,44.5313,44.4655,44.4655,55775.0
2021-08-20 14:50:00,47.33,47.37,47.32,47.33,42419.0,44.4749,44.5125,44.4655,44.4749,42419.0
2021-08-20 15:00:00,47.33,47.41,47.29,47.3,82650.0,44.4749,44.5501,44.4373,44.4467,82650.0
2021-08-20 15:10:00,47.3,47.4,47.29,47.33,77032.0,44.4467,44.5407,44.4373,44.4749,77032.0
2021-08-20 15:20:00,47.33,47.43,47.31,47.41,76917.0,44.4749,44.5689,44.4561,44.5501,76917.0
2021-08-20 15:30:00,47.42,47.45,47.39,47.42,136287.0,44.5595,44.5877,44.5313,44.5595,136287.0
2021-08-20 15:40:00,47.43,47.49,47.41,47.43,119741.0,44.5689,44.6253,44.5501,44.5689,119741.0
2021-08-20 15:50:00,47.42,47.44,47.31,47.36,445218.0,44.5595,44.5783,44.4561,44.5031,445218.0
2021-08-23 09:30:00,48.13,48.49,48.03,48.44,426409.0,45.2267,45.565,45.1327,45.518,426409.0
2021-08-23 09:40:00,48.43,48.72,48.43,48.57,450305.0,45.5086,45.7811,45.5086,45.6401,450305.0
2021-08-23 09:50:00,48.56,48.7,48.38,48.63,368125.0,45.6307,45.7623,45.4616,45.6965,368125.0
2021-08-23 10:00:00,48.62,48.72,48.27,48.29,167723.0,45.6871,45.7811,45.3582,45.377,167723.0
2021-08-23 10:10:00,48.29,48.62,48.28,48.53,150585.0,45.377,45.6871,45.3676,45.6025,150585.0
2021-08-23 10:20:00,48.53,48.57,48.38,48.39,121420.0,45.6025,45.6401,45.4616,45.471,121420.0
2021-08-23 10:30:00,48.4,48.46,48.28,48.41,121897.0,45.4804,45.5368,45.3676,45.4898,121897.0
2021-08-23 10:40:00,48.41,48.45,48.3,48.35,117965.0,45.4898,45.5274,45.3864,45.4334,117965.0
2021-08-23 10:50:00,48.35,48.58,48.34,48.48,134166.0,45.4334,45.6495,45.424,45.5556,134166.0
2021-08-23 11:00:00,48.48,48.58,48.4,48.54,85222.0,45.5556,45.6495,45.4804,45.6119,85222.0
2021-08-23 11:10:00,48.54,48.55,48.4,48.41,74363.0,45.6119,45.6213,45.4804,45.4898,74363.0
2021-08-23 11:20:00,48.41,48.55,48.4,48.43,104420.0,45.4898,45.6213,45.4804,45.5086,104420.0
2021-08-23 11:30:00,48.43,48.53,48.4,48.47,113281.0,45.5086,45.6025,45.4804,45.5462,113281.0
2021-08-23 11:40:00,48.46,48.51,48.42,48.47,83789.0,45.5368,45.5838,45.4992,45.5462,83789.0
2021-08-23 11:50:00,48.46,48.55,48.45,48.55,120841.0,45.5368,45.6213,45.5274,45.6213,120841.0
2021-08-23 12:00:00,48.56,48.65,48.55,48.59,221543.0,45.6307,45.7153,45.6213,45.6589,221543.0
2021-08-23 12:10:00,48.6,48.6,48.51,48.55,83911.0,45.6683,45.6683,45.5838,45.6213,83911.0
2021-08-23 12:20:00,48.55,48.59,48.5,48.53,141680.0,45.6213,45.6589,45.5744,45.6025,141680.0
2021-08-23 12:30:00,48.53,48.6,48.52,48.55,148547.0,45.6025,45.6683,45.5931,45.6213,148547.0
2021-08-23 12:40:00,48.55,48.62,48.55,48.56,78302.0,45.6213,45.6871,45.6213,45.6307,78302.0
2021-08-23 12:50:00,48.55,48.63,48.53,48.59,142510.0,45.6213,45.6965,45.6025,45.6589,142510.0
2021-08-23 13:00:00,48.6,48.74,48.59,48.74,95911.0,45.6683,45.7999,45.6589,45.7999,95911.0
2021-08-23 13:10:00,48.74,48.76,48.64,48.65,109712.0,45.7999,45.8187,45.7059,45.7153,109712.0
2021-08-23 13:20:00,48.65,48.88,48.63,48.88,184136.0,45.7153,45.9314,45.6965,45.9314,184136.0
2021-08-23 13:30:00,48.88,48.94,48.79,48.82,334200.0,45.9314,45.9878,45.8469,45.8751,334200.0
2021-08-23 13:40:00,48.81,48.91,48.78,48.83,143336.0,45.8657,45.9596,45.8375,45.8844,143336.0
2021-08-23 13:50:00,48.83,48.83,48.75,48.83,105638.0,45.8844,45.8844,45.8093,45.8844,105638.0
2021-08-23 14:00:00,48.83,48.88,48.75,48.78,184564.0,45.8844,45.9314,45.8093,45.8375,184564.0
2021-08-23 14:10:00,48.78,48.84,48.73,48.78,134908.0,45.8375,45.8938,45.7905,45.8375,134908.0
2021-08-23 14:20:00,48.78,48.89,48.77,48.87,227240.0,45.8375,45.9408,45.8281,45.922,227240.0
2021-08-23 14:30:00,48.87,48.95,48.8,48.89,213831.0,45.922,45.9972,45.8563,45.9408,213831.0
2021-08-23 14:40:00,48.89,48.91,48.85,48.87,132069.0,45.9408,45.9596,45.9032,45.922,132069.0
2021-08-23 14:50:00,48.87,48.9,48.79,48.83,106070.0,45.922,45.9502,45.8469,45.8844,106070.0
2021-08-23 15:00:00,48.83,48.83,48.75,48.79,125467.0,45.8844,45.8844,45.8093,45.8469,125467.0
2021-08-23 15:10:00,48.79,48.83,48.74,48.8,91905.0,45.8469,45.8844,45.7999,45.8563,91905.0
2021-08-23 15:20:00,48.81,48.94,48.81,48.9,369708.0,45.8657,45.9878,45.8657,45.9502,369708.0
2021-08-23 15:30:00,48.9,48.92,48.79,48.8,342977.0,45.9502,45.969,45.8469,45.8563,342977.0
2021-08-23 15:40:00,48.8,48.91,48.77,48.87,262124.0,45.8563,45.9596,45.8281,45.922,262124.0
2021-08-23 15:50:00,48.86,48.86,48.69,48.7,800862.0,45.9126,45.9126,45.7529,45.7623,800862.0
2021-08-24 09:30:00,49.5,50.18,49.5,50.17,546734.0,46.514,47.153,46.514,47.1436,546734.0
2021-08-24 09:40:00,50.16,50.44,50.11,50.22,336602.0,47.1342,47.3973,47.0872,47.1906,336602.0
2021-08-24 09:50:00,50.23,50.54,50.2,50.4,332161.0,47.2,47.4913,47.1718,47.3597,332161.0
2021-08-24 10:00:00,50.4,50.44,50.16,50.23,191284.0,47.3597,47.3973,47.1342,47.2,191284.0
2021-08-24 10:10:00,50.24,50.31,50.12,50.18,178040.0,47.2094,47.2752,47.0966,47.153,178040.0
2021-08-24 10:20:00,50.18,50.28,50.01,50.22,173914.0,47.153,47.247,46.9933,47.1906,173914.0
2021-08-24 10:30:00,50.23,50.34,50.14,50.29,182538.0,47.2,47.3034,47.1154,47.2564,182538.0
2021-08-24 10:40:00,50.29,50.37,50.21,50.35,139478.0,47.2564,47.3316,47.1812,47.3128,139478.0
2021-08-24 10:50:00,50.36,50.53,50.35,50.49,191651.0,47.3222,47.4819,47.3128,47.4443,191651.0
2021-08-24 11:00:00,50.5,50.53,50.35,50.43,128509.0,47.4537,47.4819,47.3128,47.3879,128509.0
2021-08-24 11:10:00,50.44,50.61,50.44,50.52,167675.0,47.3973,47.5571,47.3973,47.4725,167675.0
2021-08-24 11:20:00,50.52,50.59,50.46,50.55,268170.0,47.4725,47.5383,47.4161,47.5007,268170.0
2021-08-24 11:30:00,50.55,50.6,50.48,50.51,207383.0,47.5007,47.5477,47.4349,47.4631,207383.0
2021-08-24 11:40:00,50.51,50.57,50.47,50.52,259358.0,47.4631,47.5195,47.4255,47.4725,259358.0
2021-08-24 11:50:00,50.53,50.65,50.51,50.59,304200.0,47.4819,47.5947,47.4631,47.5383,304200.0
2021-08-24 12:00:00,50.58,50.59,50.5,50.53,119384.0,47.5289,47.5383,47.4537,47.4819,119384.0
2021-08-24 12:10:00,50.53,50.62,50.52,50.56,159444.0,47.4819,47.5665,47.4725,47.5101,159444.0
2021-08-24 12:20:00,50.57,50.59,50.51,50.53,99193.0,47.5195,47.5383,47.4631,47.4819,99193.0
2021-08-24 12:30:00,50.53,50.63,50.52,50.61,104981.0,47.4819,47.5759,47.4725,47.5571,104981.0
2021-08-24 12:40:00,50.61,50.69,50.57,50.66,98169.0,47.5571,47.6322,47.5195,47.6041,98169.0
2021-08-24 12:50:00,50.66,50.72,50.64,50.7,122257.0,47.6041,47.6604,47.5853,47.6416,122257.0
2021-08-24 13:00:00,50.7,50.72,50.63,50.66,128162.0,47.6416,47.6604,47.5759,47.6041,128162.0
2021-08-24 13:10:00,50.66,50.82,50.65,50.79,137952.0,47.6041,47.7544,47.5947,47.7262,137952.0
2021-08-24 13:20:00,50.79,50.88,50.78,50.84,176797.0,47.7262,47.8108,47.7168,47.7732,176797.0
2021-08-24 13:30:00,50.85,50.89,50.8,50.89,110417.0,47.7826,47.8202,47.7356,47.8202,110417.0
2021-08-24 13:40:00,50.89,50.98,50.87,50.95,121592.0,47.8202,47.9048,47.8014,47.8766,121592.0
2021-08-24 13:50:00,50.95,50.98,50.91,50.91,108806.0,47.8766,47.9048,47.839,47.839,108806.0
2021-08-24 14:00:00,50.91,50.99,50.86,50.98,120581.0,47.839,47.9142,47.792,47.9048,120581.0
2021-08-24 14:10:00,50.98,51.1,50.87,50.87,175080.0,47.9048,48.0175,47.8014,47.8014,175080.0
2021-08-24 14:20:00,50.87,50.91,50.76,50.89,170747.0,47.8014,47.839,47.698,47.8202,170747.0
2021-08-24 14:30:00,50.9,50.94,50.86,50.91,125630.0,47.8296,47.8672,47.792,47.839,125630.0
2021-08-24 14:40:00,50.91,50.98,50.89,50.95,117642.0,47.839,47.9048,47.8202,47.8766,117642.0
2021-08-24 14:50:00,50.94,50.99,50.83,50.84,69451.0,47.8672,47.9142,47.7638,47.7732,69451.0
2021-08-24 15:00:00,50.84,50.92,50.81,50.85,103471.0,47.7732,47.8484,47.745,47.7826,103471.0
2021-08-24 15:10:00,50.85,50.94,50.84,50.91,131043.0,47.7826,47.8672,47.7732,47.839,131043.0
2021-08-24 15:20:00,50.91,50.95,50.8,50.8,123254.0,47.839,47.8766,47.7356,47.7356,123254.0
2021-08-24 15:30:00,50.8,50.87,50.73,50.84,233658.0,47.7356,47.8014,47.6698,47.7732,233658.0
2021-08-24 15:40:00,50.83,50.93,50.82,50.84,278512.0,47.7638,47.8578,47.7544,47.7732,278512.0
2021-08-24 15:50:00,50.84,50.86,50.8,50.81,456154.0,47.7732,47.792,47.7356,47.745,456154.0
2021-08-25 09:30:00,50.84,50.88,50.33,50.49,661649.0,47.7732,47.8108,47.294,47.4443,661649.0
2021-08-25 09:40:00,50.49,50.91,50.44,50.91,311944.0,47.4443,47.839,47.3973,47.839,311944.0
2021-08-25 09:50:00,50.92,51.29,50.91,51.19,322831.0,47.8484,48.1961,47.839,48.1021,322831.0
2021-08-25 10:00:00,51.18,51.35,51.04,51.18,235352.0,48.0927,48.2524,47.9611,48.0927,235352.0
2021-08-25 10:10:00,51.18,51.46,51.11,51.4,220339.0,48.0927,48.3558,48.0269,48.2994,220339.0
2021-08-25 10:20:00,51.4,51.43,51.17,51.34,204478.0,48.2994,48.3276,48.0833,48.243,204478.0
2021-08-25 10:30:00,51.34,51.43,51.32,51.41,83040.0,48.243,48.3276,48.2242,48.3088,83040.0
2021-08-25 10:40:00,51.4,51.44,51.29,51.3,98108.0,48.2994,48.337,48.1961,48.2055,98108.0
2021-08-25 10:50:00,51.3,51.48,51.26,51.45,149435.0,48.2055,48.3746,48.1679,48.3464,149435.0
2021-08-25 11:00:00,51.46,51.53,51.36,51.39,204575.0,48.3558,48.4216,48.2618,48.29,204575.0
2021-08-25 11:10:00,51.39,51.49,51.3,51.45,152084.0,48.29,48.384,48.2055,48.3464,152084.0
2021-08-25 11:20:00,51.44,51.56,51.41,51.56,125348.0,48.337,48.4498,48.3088,48.4498,125348.0
2021-08-25 11:30:00,51.55,51.58,51.51,51.55,151773.0,48.4404,48.4686,48.4028,48.4404,151773.0
2021-08-25 11:40:00,51.56,51.72,51.54,51.71,132076.0,48.4498,48.6001,48.431,48.5907,132076.0
2021-08-25 11:50:00,51.71,51.94,51.7,51.93,239651.0,48.5907,48.8068,48.5813,48.7974,239651.0
2021-08-25 12:00:00,51.92,52.02,51.83,51.86,435946.0,48.7881,48.882,48.7035,48.7317,435946.0
2021-08-25 12:10:00,51.88,51.92,51.8,51.84,203550.0,48.7505,48.7881,48.6753,48.7129,203550.0
2021-08-25 12:20:00,51.85,51.88,51.82,51.87,155516.0,48.7223,48.7505,48.6941,48.7411,155516.0
2021-08-25 12:30:00,51.88,51.9,51.68,51.73,149728.0,48.7505,48.7693,48.5625,48.6095,149728.0
2021-08-25 12:40:00,51.72,51.75,51.58,51.61,165295.0,48.6001,48.6283,48.4686,48.4968,165295.0
2021-08-25 12:50:00,51.62,51.66,51.54,51.56,91164.0,48.5061,48.5437,48.431,48.4498,91164.0
2021-08-25 13:00:00,51.57,51.61,51.41,51.49,89058.0,48.4592,48.4968,48.3088,48.384,89058.0
2021-08-25 13:10:00,51.5,51.51,51.42,51.42,63903.0,48.3934,48.4028,48.3182,48.3182,63903.0
2021-08-25 13:20:00,51.42,51.43,51.35,51.4,77185.0,48.3182,48.3276,48.2524,48.2994,77185.0
2021-08-25 13:30:00,51.4,51.42,51.35,51.4,47081.0,48.2994,48.3182,48.2524,48.2994,47081.0
2021-08-25 13:40:00,51.4,51.41,51.35,51.37,90515.0,48.2994,48.3088,48.2524,48.2712,90515.0
2021-08-25 13:50:00,51.38,51.38,51.26,51.27,54967.0,48.2806,48.2806,48.1679,48.1773,54967.0
2021-08-25 14:00:00,51.27,51.44,51.26,51.44,87502.0,48.1773,48.337,48.1679,48.337,87502.0
2021-08-25 14:10:00,51.44,51.48,51.4,51.43,63485.0,48.337,48.3746,48.2994,48.3276,63485.0
2021-08-25 14:20:00,51.43,51.45,51.35,51.43,51975.0,48.3276,48.3464,48.2524,48.3276,51975.0
2021-08-25 14:30:00,51.42,51.43,51.31,51.33,180185.0,48.3182,48.3276,48.2148,48.2336,180185.0
2021-08-25 14:40:00,51.31,51.33,51.23,51.27,64785.0,48.2148,48.2336,48.1397,48.1773,64785.0
2021-08-25 14:50:00,51.26,51.28,51.17,51.26,96007.0,48.1679,48.1867,48.0833,48.1679,96007.0
2021-08-25 15:00:00,51.27,51.29,51.17,51.22,106974.0,48.1773,48.1961,48.0833,48.1303,106974.0
2021-08-25 15:10:00,51.22,51.25,51.06,51.11,193228.0,48.1303,48.1585,47.9799,48.0269,193228.0
2021-08-25 15:20:00,51.1,51.25,51.04,51.24,210747.0,48.0175,48.1585,47.9611,48.1491,210747.0
2021-08-25 15:30:00,51.23,51.28,51.18,51.19,119507.0,48.1397,48.1867,48.0927,48.1021,119507.0
2021-08-25 15:40:00,51.2,51.25,51.14,51.18,148822.0,48.1115,48.1585,48.0551,48.0927,148822.0
2021-08-25 15:50:00,51.18,51.32,51.17,51.25,461521.0,48.0927,48.2242,48.0833,48.1585,461521.0
2021-08-26 09:30:00,50.93,50.93,50.44,50.57,280866.0,47.8578,47.8578,47.3973,47.5195,280866.0
2021-08-26 09:40:00,50.59,51.06,50.55,51.03,163054.0,47.5383,47.9799,47.5007,47.9517,163054.0
2021-08-26 09:50:00,51.03,51.13,50.91,51.13,154270.0,47.9517,48.0457,47.839,48.0457,154270.0
2021-08-26 10:00:00,51.12,51.15,50.93,51.12,95092.0,48.0363,48.0645,47.8578,48.0363,95092.0
2021-08-26 10:10:00,51.12,51.28,51.07,51.26,149462.0,48.0363,48.1867,47.9893,48.1679,149462.0
2021-08-26 10:20:00,51.25,51.27,50.92,51.13,156187.0,48.1585,48.1773,47.8484,48.0457,156187.0
2021-08-26 10:30:00,51.14,51.3,51.13,51.15,112411.0,48.0551,48.2055,48.0457,48.0645,112411.0
2021-08-26 10:40:00,51.15,51.15,50.65,50.65,133952.0,48.0645,48.0645,47.5947,47.5947,133952.0
2021-08-26 10:50:00,50.66,50.71,50.42,50.47,208504.0,47.6041,47.651,47.3785,47.4255,208504.0
2021-08-26 11:00:00,50.45,50.47,50.32,50.43,179460.0,47.4067,47.4255,47.2846,47.3879,179460.0
2021-08-26 11:10:00,50.41,50.53,50.39,50.39,117345.0,47.3691,47.4819,47.3503,47.3503,117345.0
2021-08-26 11:20:00,50.4,50.63,50.39,50.45,97138.0,47.3597,47.5759,47.3503,47.4067,97138.0
2021-08-26 11:30:00,50.44,50.48,50.28,50.46,168770.0,47.3973,47.4349,47.247,47.4161,168770.0
2021-08-26 11:40:00,50.46,50.53,50.42,50.48,80097.0,47.4161,47.4819,47.3785,47.4349,80097.0
2021-08-26 11:50:00,50.5,50.5,50.39,50.4,54210.0,47.4537,47.4537,47.3503,47.3597,54210.0
2021-08-26 12:00:00,50.41,50.5,50.36,50.39,60043.0,47.3691,47.4537,47.3222,47.3503,60043.0
2021-08-26 12:10:00,50.4,50.45,50.35,50.45,67700.0,47.3597,47.4067,47.3128,47.4067,67700.0
2021-08-26 12:20:00,50.45,50.54,50.41,50.49,94973.0,47.4067,47.4913,47.3691,47.4443,94973.0
2021-08-26 12:30:00,50.5,50.63,50.48,50.58,70361.0,47.4537,47.5759,47.4349,47.5289,70361.0
2021-08-26 12:40:00,50.58,50.58,50.48,50.49,41332.0,47.5289,47.5289,47.4349,47.4443,41332.0
2021-08-26 12:50:00,50.48,50.48,50.33,50.39,96424.0,47.4349,47.4349,47.294,47.3503,96424.0
2021-08-26 13:00:00,50.39,50.5,50.37,50.46,138071.0,47.3503,47.4537,47.3316,47.4161,138071.0
2021-08-26 13:10:00,50.46,50.49,50.38,50.4,60355.0,47.4161,47.4443,47.3409,47.3597,60355.0
2021-08-26 13:20:00,50.41,50.51,50.31,50.51,100935.0,47.3691,47.4631,47.2752,47.4631,100935.0
2021-08-26 13:30:00,50.51,50.56,50.47,50.5,105514.0,47.4631,47.5101,47.4255,47.4537,105514.0
2021-08-26 13:40:00,50.5,50.58,50.48,50.53,69489.0,47.4537,47.5289,47.4349,47.4819,69489.0
2021-08-26 13:50:00,50.53,50.56,50.52,50.54,41983.0,47.4819,47.5101,47.4725,47.4913,41983.0
2021-08-26 14:00:00,50.54,50.54,50.37,50.38,93414.0,47.4913,47.4913,47.3316,47.3409,93414.0
2021-08-26 14:10:00,50.38,50.44,50.33,50.34,50831.0,47.3409,47.3973,47.294,47.3034,50831.0
2021-08-26 14:20:00,50.34,50.37,50.22,50.22,102678.0,47.3034,47.3316,47.1906,47.1906,102678.0
2021-08-26 14:30:00,50.22,50.23,50.09,50.16,113969.0,47.1906,47.2,47.0684,47.1342,113969.0
2021-08-26 14:40:00,50.17,50.21,50.07,50.07,130077.0,47.1436,47.1812,47.0496,47.0496,130077.0
2021-08-26 14:50:00,50.07,50.11,49.99,50.01,100264.0,47.0496,47.0872,46.9745,46.9933,100264.0
2021-08-26 15:00:00,50.02,50.02,49.83,49.9,138115.0,47.0027,47.0027,46.8241,46.8899,138115.0
2021-08-26 15:10:00,49.9,50.11,49.83,50.11,100344.0,46.8899,47.0872,46.8241,47.0872,100344.0
2021-08-26 15:20:00,50.11,50.18,50.1,50.16,131484.0,47.0872,47.153,47.0778,47.1342,131484.0
2021-08-26 15:30:00,50.16,50.36,50.15,50.27,146367.0,47.1342,47.3222,47.1248,47.2376,146367.0
2021-08-26 15:40:00,50.26,50.36,50.2,50.36,144012.0,47.2282,47.3222,47.1718,47.3222,144012.0
2021-08-26 15:50:00,50.36,50.41,50.26,50.26,398889.0,47.3222,47.3691,47.2282,47.2282,398889.0
2021-08-27 09:30:00,50.31,50.86,50.31,50.77,290075.0,47.2752,47.792,47.2752,47.7074,290075.0
2021-08-27 09:40:00,50.77,50.8,50.54,50.54,161371.0,47.7074,47.7356,47.4913,47.4913,161371.0
2021-08-27 09:50:00,50.56,50.59,50.36,50.45,137701.0,47.5101,47.5383,47.3222,47.4067,137701.0
2021-08-27 10:00:00,50.44,50.62,50.34,50.46,124788.0,47.3973,47.5665,47.3034,47.4161,124788.0
2021-08-27 10:10:00,50.47,50.64,50.43,50.57,120302.0,47.4255,47.5853,47.3879,47.5195,120302.0
2021-08-27 10:20:00,50.57,50.66,50.45,50.56,230405.0,47.5195,47.6041,47.4067,47.5101,230405.0
2021-08-27 10:30:00,50.59,50.76,50.59,50.76,118912.0,47.5383,47.698,47.5383,47.698,118912.0
2021-08-27 10:40:00,50.75,50.94,50.72,50.94,151983.0,47.6886,47.8672,47.6604,47.8672,151983.0
2021-08-27 10:50:00,50.93,51.16,50.91,51.12,262765.0,47.8578,48.0739,47.839,48.0363,262765.0
2021-08-27 11:00:00,51.12,51.15,51.05,51.12,134838.0,48.0363,48.0645,47.9705,48.0363,134838.0
2021-08-27 11:10:00,51.12,51.2,51.07,51.2,111495.0,48.0363,48.1115,47.9893,48.1115,111495.0
2021-08-27 11:20:00,51.2,51.26,51.17,51.19,148441.0,48.1115,48.1679,48.0833,48.1021,148441.0
2021-08-27 11:30:00,51.19,51.2,51.11,51.18,67481.0,48.1021,48.1115,48.0269,48.0927,67481.0
2021-08-27 11:40:00,51.2,51.21,51.11,51.17,52132.0,48.1115,48.1209,48.0269,48.0833,52132.0
2021-08-27 11:50:00,51.17,51.27,51.16,51.22,140141.0,48.0833,48.1773,48.0739,48.1303,140141.0
2021-08-27 12:00:00,51.23,51.34,51.17,51.34,96172.0,48.1397,48.243,48.0833,48.243,96172.0
2021-08-27 12:10:00,51.33,51.33,51.19,51.21,42889.0,48.2336,48.2336,48.1021,48.1209,42889.0
2021-08-27 12:20:00,51.22,51.3,51.19,51.25,156903.0,48.1303,48.2055,48.1021,48.1585,156903.0
2021-08-27 12:30:00,51.24,51.29,51.18,51.21,59294.0,48.1491,48.1961,48.0927,48.1209,59294.0
2021-08-27 12:40:00,51.22,51.22,51.12,51.18,64266.0,48.1303,48.1303,48.0363,48.0927,64266.0
2021-08-27 12:50:00,51.18,51.19,51.11,51.13,53800.0,48.0927,48.1021,48.0269,48.0457,53800.0
2021-08-27 13:00:00,51.13,51.15,51.02,51.07,88961.0,48.0457,48.0645,47.9423,47.9893,88961.0
2021-08-27 13:10:00,51.07,51.1,51.04,51.06,67242.0,47.9893,48.0175,47.9611,47.9799,67242.0
2021-08-27 13:20:00,51.07,51.18,51.04,51.15,110967.0,47.9893,48.0927,47.9611,48.0645,110967.0
2021-08-27 13:30:00,51.16,51.18,51.1,51.15,64117.0,48.0739,48.0927,48.0175,48.0645,64117.0
2021-08-27 13:40:00,51.15,51.17,51.13,51.13,46016.0,48.0645,48.0833,48.0457,48.0457,46016.0
2021-08-27 13:50:00,51.11,51.21,51.04,51.21,93266.0,48.0269,48.1209,47.9611,48.1209,93266.0
2021-08-27 14:00:00,51.21,51.23,50.95,50.98,99320.0,48.1209,48.1397,47.8766,47.9048,99320.0
2021-08-27 14:10:00,50.98,51.02,50.89,50.9,82631.0,47.9048,47.9423,47.8202,47.8296,82631.0
2021-08-27 14:20:00,50.9,50.92,50.87,50.91,79995.0,47.8296,47.8484,47.8014,47.839,79995.0
2021-08-27 14:30:00,50.91,50.96,50.87,50.89,81191.0,47.839,47.886,47.8014,47.8202,81191.0
2021-08-27 14:40:00,50.89,51.04,50.87,51.02,74542.0,47.8202,47.9611,47.8014,47.9423,74542.0
2021-08-27 14:50:00,51.03,51.05,50.99,51.02,49801.0,47.9517,47.9705,47.9142,47.9423,49801.0
2021-08-27 15:00:00,51.02,51.05,50.97,50.99,60000.0,47.9423,47.9705,47.8954,47.9142,60000.0
2021-08-27 15:10:00,50.99,50.99,50.91,50.96,99449.0,47.9142,47.9142,47.839,47.886,99449.0
2021-08-27 15:20:00,50.95,50.95,50.85,50.87,83588.0,47.8766,47.8766,47.7826,47.8014,83588.0
2021-08-27 15:30:00,50.87,50.95,50.83,50.95,155978.0,47.8014,47.8766,47.7638,47.8766,155978.0
2021-08-27 15:40:00,50.96,50.98,50.84,50.87,173928.0,47.886,47.9048,47.7732,47.8014,173928.0
2021-08-27 15:50:00,50.87,50.89,50.77,50.89,374349.0,47.8014,47.8202,47.7074,47.8202,374349.0
2021-08-30 09:30:00,51.03,51.13,50.32,50.35,265218.0,47.9517,48.0457,47.2846,47.3128,265218.0
2021-08-30 09:40:00,50.34,50.35,49.96,49.97,188096.0,47.3034,47.3128,46.9463,46.9557,188096.0
2021-08-30 09:50:00,49.97,50.3,49.9,50.28,120178.0,46.9557,47.2658,46.8899,47.247,120178.0
2021-08-30 10:00:00,50.27,50.3,49.88,49.94,136575.0,47.2376,47.2658,46.8711,46.9275,136575.0
2021-08-30 10:10:00,49.93,49.99,49.76,49.79,118595.0,46.9181,46.9745,46.7583,46.7865,118595.0
2021-08-30 10:20:00,49.8,49.95,49.79,49.85,129130.0,46.7959,46.9369,46.7865,46.8429,129130.0
2021-08-30 10:30:00,49.85,50.02,49.74,50.01,111534.0,46.8429,47.0027,46.7396,46.9933,111534.0
2021-08-30 10:40:00,50.01,50.2,49.99,50.09,146199.0,46.9933,47.1718,46.9745,47.0684,146199.0
2021-08-30 10:50:00,50.09,50.13,49.99,50.08,113511.0,47.0684,47.106,46.9745,47.059,113511.0
2021-08-30 11:00:00,50.08,50.13,49.88,49.9,132497.0,47.059,47.106,46.8711,46.8899,132497.0
2021-08-30 11:10:00,49.89,50.05,49.85,49.85,117512.0,46.8805,47.0309,46.8429,46.8429,117512.0
2021-08-30 11:20:00,49.84,49.85,49.59,49.61,222941.0,46.8335,46.8429,46.5986,46.6174,222941.0
2021-08-30 11:30:00,49.62,49.65,49.45,49.48,194824.0,46.6268,46.655,46.467,46.4952,194824.0
2021-08-30 11:40:00,49.48,49.59,49.3,49.5,142799.0,46.4952,46.5986,46.3261,46.514,142799.0
2021-08-30 11:50:00,49.5,49.52,49.37,49.48,178119.0,46.514,46.5328,46.3919,46.4952,178119.0
2021-08-30 12:00:00,49.48,49.54,49.42,49.44,153912.0,46.4952,46.5516,46.4389,46.4577,153912.0
2021-08-30 12:10:00,49.45,49.46,49.37,49.39,98618.0,46.467,46.4764,46.3919,46.4107,98618.0
2021-08-30 12:20:00,49.39,49.4,49.26,49.28,130445.0,46.4107,46.4201,46.2885,46.3073,130445.0
2021-08-30 12:30:00,49.27,49.37,49.26,49.26,118221.0,46.2979,46.3919,46.2885,46.2885,118221.0
2021-08-30 12:40:00,49.27,49.31,49.22,49.31,84595.0,46.2979,46.3355,46.2509,46.3355,84595.0
2021-08-30 12:50:00,49.3,49.38,49.27,49.38,104051.0,46.3261,46.4013,46.2979,46.4013,104051.0
2021-08-30 13:00:00,49.39,49.48,49.34,49.4,179887.0,46.4107,46.4952,46.3637,46.4201,179887.0
2021-08-30 13:10:00,49.41,49.42,49.27,49.29,91395.0,46.4295,46.4389,46.2979,46.3167,91395.0
2021-08-30 13:20:00,49.28,49.35,49.25,49.35,94880.0,46.3073,46.3731,46.2791,46.3731,94880.0
2021-08-30 13:30:00,49.34,49.42,49.32,49.37,72435.0,46.3637,46.4389,46.3449,46.3919,72435.0
2021-08-30 13:40:00,49.37,49.37,49.28,49.31,61079.0,46.3919,46.3919,46.3073,46.3355,61079.0
2021-08-30 13:50:00,49.31,49.41,49.28,49.38,61023.0,46.3355,46.4295,46.3073,46.4013,61023.0
2021-08-30 14:00:00,49.38,49.42,49.3,49.35,79129.0,46.4013,46.4389,46.3261,46.3731,79129.0
2021-08-30 14:10:00,49.35,49.36,49.26,49.35,80329.0,46.3731,46.3825,46.2885,46.3731,80329.0
2021-08-30 14:20:00,49.35,49.36,49.22,49.26,128956.0,46.3731,46.3825,46.2509,46.2885,128956.0
2021-08-30 14:30:00,49.25,49.31,49.22,49.26,85063.0,46.2791,46.3355,46.2509,46.2885,85063.0
2021-08-30 14:40:00,49.26,49.34,49.25,49.33,59835.0,46.2885,46.3637,46.2791,46.3543,59835.0
2021-08-30 14:50:00,49.34,49.39,49.31,49.37,84033.0,46.3637,46.4107,46.3355,46.3919,84033.0
2021-08-30 15:00:00,49.37,49.42,49.37,49.37,67917.0,46.3919,46.4389,46.3919,46.3919,67917.0
2021-08-30 15:10:00,49.36,49.38,49.3,49.3,78645.0,46.3825,46.4013,46.3261,46.3261,78645.0
2021-08-30 15:20:00,49.31,49.34,49.2,49.27,122109.0,46.3355,46.3637,46.2321,46.2979,122109.0
2021-08-30 15:30:00,49.27,49.33,49.22,49.23,106772.0,46.2979,46.3543,46.2509,46.2603,106772.0
2021-08-30 15:40:00,49.22,49.23,49.11,49.21,167238.0,46.2509,46.2603,46.1476,46.2415,167238.0
2021-08-30 15:50:00,49.21,49.22,49.14,49.16,363375.0,46.2415,46.2509,46.1757,46.1945,363375.0
2021-08-31 09:30:00,49.02,49.59,48.89,49.45,363172.0,46.063,46.5986,45.9408,46.467,363172.0
2021-08-31 09:40:00,49.45,49.54,49.17,49.43,183665.0,46.467,46.5516,46.2039,46.4483,183665.0
2021-08-31 09:50:00,49.44,49.51,49.27,49.37,338731.0,46.4577,46.5234,46.2979,46.3919,338731.0
2021-08-31 10:00:00,49.37,49.54,49.31,49.41,251817.0,46.3919,46.5516,46.3355,46.4295,251817.0
2021-08-31 10:10:00,49.4,49.59,49.25,49.59,145395.0,46.4201,46.5986,46.2791,46.5986,145395.0
2021-08-31 10:20:00,49.59,49.67,49.36,49.39,209098.0,46.5986,46.6738,46.3825,46.4107,209098.0
2021-08-31 10:30:00,49.38,49.38,49.17,49.34,164577.0,46.4013,46.4013,46.2039,46.3637,164577.0
2021-08-31 10:40:00,49.34,49.54,49.28,49.52,113203.0,46.3637,46.5516,46.3073,46.5328,113203.0
2021-08-31 10:50:00,49.52,49.58,49.41,49.45,141884.0,46.5328,46.5892,46.4295,46.467,141884.0
2021-08-31 11:00:00,49.45,49.46,49.34,49.37,99097.0,46.467,46.4764,46.3637,46.3919,99097.0
2021-08-31 11:10:00,49.37,49.55,49.34,49.55,88882.0,46.3919,46.561,46.3637,46.561,88882.0
2021-08-31 11:20:00,49.56,49.68,49.55,49.67,69880.0,46.5704,46.6832,46.561,46.6738,69880.0
2021-08-31 11:30:00,49.66,49.74,49.54,49.73,122117.0,46.6644,46.7396,46.5516,46.7302,122117.0
2021-08-31 11:40:00,49.73,49.91,49.68,49.88,88475.0,46.7302,46.8993,46.6832,46.8711,88475.0
2021-08-31 11:50:00,49.88,49.89,49.69,49.69,114040.0,46.8711,46.8805,46.6926,46.6926,114040.0
2021-08-31 12:00:00,49.7,49.76,49.64,49.64,74384.0,46.702,46.7583,46.6456,46.6456,74384.0
2021-08-31 12:10:00,49.64,49.74,49.64,49.72,38470.0,46.6456,46.7396,46.6456,46.7208,38470.0
2021-08-31 12:20:00,49.72,49.83,49.71,49.82,65546.0,46.7208,46.8241,46.7114,46.8147,65546.0
2021-08-31 12:30:00,49.81,49.81,49.75,49.8,31748.0,46.8053,46.8053,46.749,46.7959,31748.0
2021-08-31 12:40:00,49.79,49.85,49.74,49.74,31685.0,46.7865,46.8429,46.7396,46.7396,31685.0
2021-08-31 12:50:00,49.74,49.96,49.73,49.89,50715.0,46.7396,46.9463,46.7302,46.8805,50715.0
2021-08-31 13:00:00,49.89,49.9,49.78,49.79,70878.0,46.8805,46.8899,46.7771,46.7865,70878.0
2021-08-31 13:10:00,49.8,49.88,49.77,49.8,44020.0,46.7959,46.8711,46.7677,46.7959,44020.0
2021-08-31 13:20:00,49.79,49.82,49.7,49.8,56299.0,46.7865,46.8147,46.702,46.7959,56299.0
2021-08-31 13:30:00,49.79,49.82,49.73,49.8,63024.0,46.7865,46.8147,46.7302,46.7959,63024.0
2021-08-31 13:40:00,49.8,49.93,49.78,49.91,63234.0,46.7959,46.9181,46.7771,46.8993,63234.0
2021-08-31 13:50:00,49.92,49.96,49.86,49.93,77064.0,46.9087,46.9463,46.8523,46.9181,77064.0
2021-08-31 14:00:00,49.94,50.03,49.83,49.86,94868.0,46.9275,47.0121,46.8241,46.8523,94868.0
2021-08-31 14:10:00,49.86,49.89,49.81,49.86,36845.0,46.8523,46.8805,46.8053,46.8523,36845.0
2021-08-31 14:20:00,49.87,49.92,49.7,49.71,143158.0,46.8617,46.9087,46.702,46.7114,143158.0
2021-08-31 14:30:00,49.72,49.8,49.72,49.72,40417.0,46.7208,46.7959,46.7208,46.7208,40417.0
2021-08-31 14:40:00,49.72,49.75,49.63,49.64,70717.0,46.7208,46.749,46.6362,46.6456,70717.0
2021-08-31 14:50:00,49.65,49.76,49.64,49.75,45857.0,46.655,46.7583,46.6456,46.749,45857.0
2021-08-31 15:00:00,49.75,49.76,49.63,49.63,56188.0,46.749,46.7583,46.6362,46.6362,56188.0
2021-08-31 15:10:00,49.63,49.67,49.61,49.63,60567.0,46.6362,46.6738,46.6174,46.6362,60567.0
2021-08-31 15:20:00,49.63,49.69,49.56,49.63,93183.0,46.6362,46.6926,46.5704,46.6362,93183.0
2021-08-31 15:30:00,49.64,49.66,49.57,49.65,145340.0,46.6456,46.6644,46.5798,46.655,145340.0
2021-08-31 15:40:00,49.65,49.69,49.62,49.67,151254.0,46.655,46.6926,46.6268,46.6738,151254.0
2021-08-31 15:50:00,49.68,49.83,49.66,49.78,558326.0,46.6832,46.8241,46.6644,46.7771,558326.0
2021-09-01 09:30:00,50.0,50.02,49.63,49.87,236955.0,46.9839,47.0027,46.6362,46.8617,236955.0
2021-09-01 09:40:00,49.88,49.89,49.42,49.59,158223.0,46.8711,46.8805,46.4389,46.5986,158223.0
2021-09-01 09:50:00,49.57,49.63,49.49,49.59,94304.0,46.5798,46.6362,46.5046,46.5986,94304.0
2021-09-01 10:00:00,49.6,49.84,49.58,49.7,74101.0,46.608,46.8335,46.5892,46.702,74101.0
2021-09-01 10:10:00,49.69,49.78,49.57,49.68,69819.0,46.6926,46.7771,46.5798,46.6832,69819.0
2021-09-01 10:20:00,49.68,49.86,49.67,49.82,45069.0,46.6832,46.8523,46.6738,46.8147,45069.0
2021-09-01 10:30:00,49.83,49.94,49.74,49.79,105069.0,46.8241,46.9275,46.7396,46.7865,105069.0
2021-09-01 10:40:00,49.79,49.93,49.78,49.91,47719.0,46.7865,46.9181,46.7771,46.8993,47719.0
2021-09-01 10:50:00,49.91,50.11,49.85,50.09,103549.0,46.8993,47.0872,46.8429,47.0684,103549.0
2021-09-01 11:00:00,50.08,50.11,49.95,49.99,62473.0,47.059,47.0872,46.9369,46.9745,62473.0
2021-09-01 11:10:00,49.99,50.11,49.92,50.09,79888.0,46.9745,47.0872,46.9087,47.0684,79888.0
2021-09-01 11:20:00,50.09,50.1,49.93,49.93,75707.0,47.0684,47.0778,46.9181,46.9181,75707.0
2021-09-01 11:30:00,49.93,49.96,49.84,49.92,70830.0,46.9181,46.9463,46.8335,46.9087,70830.0
2021-09-01 11:40:00,49.92,49.93,49.76,49.78,76530.0,46.9087,46.9181,46.7583,46.7771,76530.0
2021-09-01 11:50:00,49.79,49.84,49.72,49.73,44563.0,46.7865,46.8335,46.7208,46.7302,44563.0
2021-09-01 12:00:00,49.73,49.78,49.69,49.76,53075.0,46.7302,46.7771,46.6926,46.7583,53075.0
2021-09-01 12:10:00,49.76,49.83,49.71,49.76,149194.0,46.7583,46.8241,46.7114,46.7583,149194.0
2021-09-01 12:20:00,49.75,49.83,49.74,49.82,48079.0,46.749,46.8241,46.7396,46.8147,48079.0
2021-09-01 12:30:00,49.83,49.83,49.77,49.78,54215.0,46.8241,46.8241,46.7677,46.7771,54215.0
2021-09-01 12:40:00,49.78,49.79,49.68,49.73,54900.0,46.7771,46.7865,46.6832,46.7302,54900.0
2021-09-01 12:50:00,49.74,49.74,49.64,49.69,34464.0,46.7396,46.7396,46.6456,46.6926,34464.0
2021-09-01 13:00:00,49.69,49.7,49.59,49.62,37123.0,46.6926,46.702,46.5986,46.6268,37123.0
2021-09-01 13:10:00,49.61,49.67,49.57,49.57,36027.0,46.6174,46.6738,46.5798,46.5798,36027.0
2021-09-01 13:20:00,49.56,49.65,49.56,49.63,39883.0,46.5704,46.655,46.5704,46.6362,39883.0
2021-09-01 13:30:00,49.64,49.71,49.61,49.69,54389.0,46.6456,46.7114,46.6174,46.6926,54389.0
2021-09-01 13:40:00,49.69,49.74,49.62,49.67,34202.0,46.6926,46.7396,46.6268,46.6738,34202.0
2021-09-01 13:50:00,49.67,49.68,49.61,49.63,48101.0,46.6738,46.6832,46.6174,46.6362,48101.0
2021-09-01 14:00:00,49.63,49.65,49.54,49.64,46192.0,46.6362,46.655,46.5516,46.6456,46192.0
2021-09-01 14:10:00,49.64,49.64,49.53,49.54,60689.0,46.6456,46.6456,46.5422,46.5516,60689.0
2021-09-01 14:20:00,49.54,49.54,49.46,49.54,79401.0,46.5516,46.5516,46.4764,46.5516,79401.0
2021-09-01 14:30:00,49.54,49.6,49.49,49.56,60170.0,46.5516,46.608,46.5046,46.5704,60170.0
2021-09-01 14:40:00,49.55,49.63,49.54,49.59,87397.0,46.561,46.6362,46.5516,46.5986,87397.0
2021-09-01 14:50:00,49.59,49.61,49.55,49.59,83806.0,46.5986,46.6174,46.561,46.5986,83806.0
2021-09-01 15:00:00,49.59,49.61,49.57,49.58,88671.0,46.5986,46.6174,46.5798,46.5892,88671.0
2021-09-01 15:10:00,49.59,49.62,49.57,49.61,101366.0,46.5986,46.6268,46.5798,46.6174,101366.0
2021-09-01 15:20:00,49.61,49.65,49.59,49.63,115426.0,46.6174,46.655,46.5986,46.6362,115426.0
2021-09-01 15:30:00,49.62,49.7,49.57,49.59,259818.0,46.6268,46.702,46.5798,46.5986,259818.0
2021-09-01 15:40:00,49.59,49.6,49.53,49.58,101473.0,46.5986,46.608,46.5422,46.5892,101473.0
2021-09-01 15:50:00,49.58,49.6,49.53,49.55,224148.0,46.5892,46.608,46.5422,46.561,224148.0
2021-09-02 09:30:00,49.56,49.8,49.48,49.49,170430.0,46.5704,46.7959,46.4952,46.5046,170430.0
2021-09-02 09:40:00,49.49,49.55,49.3,49.35,181773.0,46.5046,46.561,46.3261,46.3731,181773.0
2021-09-02 09:50:00,49.33,49.34,49.04,49.22,197007.0,46.3543,46.3637,46.0818,46.2509,197007.0
2021-09-02 10:00:00,49.22,49.57,49.17,49.39,221970.0,46.2509,46.5798,46.2039,46.4107,221970.0
2021-09-02 10:10:00,49.38,49.53,49.28,49.52,128436.0,46.4013,46.5422,46.3073,46.5328,128436.0
2021-09-02 10:20:00,49.52,49.7,49.49,49.68,129860.0,46.5328,46.702,46.5046,46.6832,129860.0
2021-09-02 10:30:00,49.68,49.81,49.6,49.73,80832.0,46.6832,46.8053,46.608,46.7302,80832.0
2021-09-02 10:40:00,49.73,49.9,49.72,49.86,78093.0,46.7302,46.8899,46.7208,46.8523,78093.0
2021-09-02 10:50:00,49.89,49.95,49.85,49.88,93301.0,46.8805,46.9369,46.8429,46.8711,93301.0
2021-09-02 11:00:00,49.88,50.03,49.88,50.01,172670.0,46.8711,47.0121,46.8711,46.9933,172670.0
2021-09-02 11:10:00,50.01,50.08,49.99,50.01,106772.0,46.9933,47.059,46.9745,46.9933,106772.0
2021-09-02 11:20:00,50.02,50.08,50.01,50.03,52144.0,47.0027,47.059,46.9933,47.0121,52144.0
2021-09-02 11:30:00,50.03,50.09,49.9,49.91,65665.0,47.0121,47.0684,46.8899,46.8993,65665.0
2021-09-02 11:40:00,49.92,50.1,49.89,50.1,60654.0,46.9087,47.0778,46.8805,47.0778,60654.0
2021-09-02 11:50:00,50.1,50.16,50.01,50.09,67105.0,47.0778,47.1342,46.9933,47.0684,67105.0
2021-09-02 12:00:00,50.08,50.13,49.96,49.99,63244.0,47.059,47.106,46.9463,46.9745,63244.0
2021-09-02 12:10:00,49.99,50.0,49.92,49.92,60846.0,46.9745,46.9839,46.9087,46.9087,60846.0
2021-09-02 12:20:00,49.93,50.0,49.84,49.98,167979.0,46.9181,46.9839,46.8335,46.9651,167979.0
2021-09-02 12:30:00,49.99,50.03,49.92,49.94,82547.0,46.9745,47.0121,46.9087,46.9275,82547.0
2021-09-02 12:40:00,49.95,49.99,49.9,49.98,69826.0,46.9369,46.9745,46.8899,46.9651,69826.0
2021-09-02 12:50:00,49.98,50.13,49.97,50.1,75413.0,46.9651,47.106,46.9557,47.0778,75413.0
2021-09-02 13:00:00,50.09,50.11,49.97,49.98,74441.0,47.0684,47.0872,46.9557,46.9651,74441.0
2021-09-02 13:10:00,49.97,50.02,49.91,49.92,80085.0,46.9557,47.0027,46.8993,46.9087,80085.0
2021-09-02 13:20:00,49.92,49.96,49.8,49.81,79526.0,46.9087,46.9463,46.7959,46.8053,79526.0
2021-09-02 13:30:00,49.82,49.9,49.75,49.77,147084.0,46.8147,46.8899,46.749,46.7677,147084.0
2021-09-02 13:40:00,49.77,49.85,49.74,49.75,84683.0,46.7677,46.8429,46.7396,46.749,84683.0
2021-09-02 13:50:00,49.74,49.75,49.61,49.72,127572.0,46.7396,46.749,46.6174,46.7208,127572.0
2021-09-02 14:00:00,49.71,49.75,49.62,49.66,66725.0,46.7114,46.749,46.6268,46.6644,66725.0
2021-09-02 14:10:00,49.66,49.67,49.58,49.66,56736.0,46.6644,46.6738,46.5892,46.6644,56736.0
2021-09-02 14:20:00,49.67,49.67,49.61,49.61,39347.0,46.6738,46.6738,46.6174,46.6174,39347.0
2021-09-02 14:30:00,49.62,49.7,49.61,49.65,63703.0,46.6268,46.702,46.6174,46.655,63703.0
2021-09-02 14:40:00,49.64,49.71,49.62,49.67,62557.0,46.6456,46.7114,46.6268,46.6738,62557.0
2021-09-02 14:50:00,49.68,49.78,49.68,49.76,61929.0,46.6832,46.7771,46.6832,46.7583,61929.0
2021-09-02 15:00:00,49.76,49.81,49.67,49.67,93288.0,46.7583,46.8053,46.6738,46.6738,93288.0
2021-09-02 15:10:00,49.66,49.73,49.64,49.71,49948.0,46.6644,46.7302,46.6456,46.7114,49948.0
2021-09-02 15:20:00,49.71,49.73,49.6,49.71,99198.0,46.7114,46.7302,46.608,46.7114,99198.0
2021-09-02 15:30:00,49.71,49.72,49.56,49.6,85998.0,46.7114,46.7208,46.5704,46.608,85998.0
2021-09-02 15:40:00,49.6,49.61,49.54,49.58,108626.0,46.608,46.6174,46.5516,46.5892,108626.0
2021-09-02 15:50:00,49.58,49.67,49.56,49.6,314280.0,46.5892,46.6738,46.5704,46.608,314280.0
2021-09-03 09:30:00,49.34,49.66,49.14,49.41,263772.0,46.3637,46.6644,46.1757,46.4295,263772.0
2021-09-03 09:40:00,49.41,49.81,49.35,49.81,222495.0,46.4295,46.8053,46.3731,46.8053,222495.0
2021-09-03 09:50:00,49.8,49.82,49.47,49.51,341138.0,46.7959,46.8147,46.4858,46.5234,341138.0
2021-09-03 10:00:00,49.51,49.51,49.29,49.44,151245.0,46.5234,46.5234,46.3167,46.4577,151245.0
2021-09-03 10:10:00,49.45,49.67,49.44,49.63,91215.0,46.467,46.6738,46.4577,46.6362,91215.0
2021-09-03 10:20:00,49.62,49.62,49.44,49.47,68351.0,46.6268,46.6268,46.4577,46.4858,68351.0
2021-09-03 10:30:00,49.49,49.49,49.31,49.38,100345.0,46.5046,46.5046,46.3355,46.4013,100345.0
2021-09-03 10:40:00,49.39,49.4,49.28,49.33,70050.0,46.4107,46.4201,46.3073,46.3543,70050.0
2021-09-03 10:50:00,49.32,49.38,49.26,49.37,68920.0,46.3449,46.4013,46.2885,46.3919,68920.0
2021-09-03 11:00:00,49.37,49.42,49.23,49.31,91973.0,46.3919,46.4389,46.2603,46.3355,91973.0
2021-09-03 11:10:00,49.3,49.32,49.17,49.25,68744.0,46.3261,46.3449,46.2039,46.2791,68744.0
2021-09-03 11:20:00,49.24,49.24,48.91,48.92,172726.0,46.2697,46.2697,45.9596,45.969,172726.0
2021-09-03 11:30:00,48.92,49.01,48.84,48.94,151559.0,45.969,46.0536,45.8938,45.9878,151559.0
2021-09-03 11:40:00,48.94,48.99,48.87,48.96,78634.0,45.9878,46.0348,45.922,46.0066,78634.0
2021-09-03 11:50:00,48.95,48.99,48.85,48.9,82460.0,45.9972,46.0348,45.9032,45.9502,82460.0
2021-09-03 12:00:00,48.89,48.89,48.74,48.79,115106.0,45.9408,45.9408,45.7999,45.8469,115106.0
2021-09-03 12:10:00,48.79,48.79,48.7,48.71,83414.0,45.8469,45.8469,45.7623,45.7717,83414.0
2021-09-03 12:20:00,48.72,48.79,48.7,48.78,85128.0,45.7811,45.8469,45.7623,45.8375,85128.0
2021-09-03 12:30:00,48.78,48.78,48.66,48.7,81182.0,45.8375,45.8375,45.7247,45.7623,81182.0
2021-09-03 12:40:00,48.7,48.82,48.69,48.8,79922.0,45.7623,45.8751,45.7529,45.8563,79922.0
2021-09-03 12:50:00,48.8,48.82,48.73,48.77,53591.0,45.8563,45.8751,45.7905,45.8281,53591.0
2021-09-03 13:00:00,48.77,48.91,48.75,48.89,51541.0,45.8281,45.9596,45.8093,45.9408,51541.0
2021-09-03 13:10:00,48.9,48.95,48.84,48.84,72833.0,45.9502,45.9972,45.8938,45.8938,72833.0
2021-09-03 13:20:00,48.85,48.9,48.84,48.88,64858.0,45.9032,45.9502,45.8938,45.9314,64858.0
2021-09-03 13:30:00,48.88,48.91,48.84,48.91,37136.0,45.9314,45.9596,45.8938,45.9596,37136.0
2021-09-03 13:40:00,48.91,48.94,48.83,48.92,70353.0,45.9596,45.9878,45.8844,45.969,70353.0
2021-09-03 13:50:00,48.92,48.96,48.9,48.95,34237.0,45.969,46.0066,45.9502,45.9972,34237.0
2021-09-03 14:00:00,48.95,48.96,48.87,48.96,50233.0,45.9972,46.0066,45.922,46.0066,50233.0
2021-09-03 14:10:00,48.96,49.07,48.96,49.06,58417.0,46.0066,46.11,46.0066,46.1006,58417.0
2021-09-03 14:20:00,49.06,49.08,49.0,49.03,49501.0,46.1006,46.1194,46.0442,46.0724,49501.0
2021-09-03 14:30:00,49.03,49.04,48.94,48.97,56100.0,46.0724,46.0818,45.9878,46.016,56100.0
2021-09-03 14:40:00,48.97,48.97,48.86,48.89,52814.0,46.016,46.016,45.9126,45.9408,52814.0
2021-09-03 14:50:00,48.89,48.91,48.87,48.9,62317.0,45.9408,45.9596,45.922,45.9502,62317.0
2021-09-03 15:00:00,48.9,49.03,48.9,48.98,76519.0,45.9502,46.0724,45.9502,46.0254,76519.0
2021-09-03 15:10:00,48.98,49.0,48.89,48.96,64176.0,46.0254,46.0442,45.9408,46.0066,64176.0
2021-09-03 15:20:00,48.97,48.99,48.87,48.89,69247.0,46.016,46.0348,45.922,45.9408,69247.0
2021-09-03 15:30:00,48.89,48.97,48.86,48.89,125045.0,45.9408,46.016,45.9126,45.9408,125045.0
2021-09-03 15:40:00,48.89,48.9,48.83,48.88,140296.0,45.9408,45.9502,45.8844,45.9314,140296.0
2021-09-03 15:50:00,48.86,48.93,48.83,48.87,369266.0,45.9126,45.9784,45.8844,45.922,369266.0
2021-09-07 09:30:00,48.36,48.66,48.08,48.4,369778.0,45.4428,45.7247,45.1797,45.4804,369778.0
2021-09-07 09:40:00,48.38,48.66,48.38,48.55,173122.0,45.4616,45.7247,45.4616,45.6213,173122.0
2021-09-07 09:50:00,48.56,48.74,48.29,48.3,172027.0,45.6307,45.7999,45.377,45.3864,172027.0
2021-09-07 10:00:00,48.31,48.54,48.28,48.34,211700.0,45.3958,45.6119,45.3676,45.424,211700.0
2021-09-07 10:10:00,48.34,48.56,48.26,48.46,163035.0,45.424,45.6307,45.3488,45.5368,163035.0
2021-09-07 10:20:00,48.44,48.5,48.31,48.35,89398.0,45.518,45.5744,45.3958,45.4334,89398.0
2021-09-07 10:30:00,48.35,48.43,48.28,48.36,109031.0,45.4334,45.5086,45.3676,45.4428,109031.0
2021-09-07 10:40:00,48.36,48.39,48.25,48.25,85239.0,45.4428,45.471,45.3394,45.3394,85239.0
2021-09-07 10:50:00,48.26,48.28,48.19,48.2,88042.0,45.3488,45.3676,45.2831,45.2925,88042.0
2021-09-07 11:00:00,48.2,48.25,48.06,48.09,194931.0,45.2925,45.3394,45.1609,45.1891,194931.0
2021-09-07 11:10:00,48.09,48.11,47.98,48.04,222046.0,45.1891,45.2079,45.0857,45.1421,222046.0
2021-09-07 11:20:00,48.04,48.18,47.98,48.12,105641.0,45.1421,45.2737,45.0857,45.2173,105641.0
2021-09-07 11:30:00,48.12,48.28,48.11,48.2,159737.0,45.2173,45.3676,45.2079,45.2925,159737.0
2021-09-07 11:40:00,48.21,48.24,48.12,48.18,104147.0,45.3018,45.33,45.2173,45.2737,104147.0
2021-09-07 11:50:00,48.17,48.17,48.01,48.1,114060.0,45.2643,45.2643,45.1139,45.1985,114060.0
2021-09-07 12:00:00,48.1,48.23,48.08,48.2,77854.0,45.1985,45.3206,45.1797,45.2925,77854.0
2021-09-07 12:10:00,48.2,48.2,48.05,48.11,91802.0,45.2925,45.2925,45.1515,45.2079,91802.0
2021-09-07 12:20:00,48.1,48.21,48.09,48.17,73714.0,45.1985,45.3018,45.1891,45.2643,73714.0
2021-09-07 12:30:00,48.17,48.22,48.14,48.15,47126.0,45.2643,45.3112,45.2361,45.2455,47126.0
2021-09-07 12:40:00,48.14,48.27,48.14,48.27,64996.0,45.2361,45.3582,45.2361,45.3582,64996.0
2021-09-07 12:50:00,48.27,48.34,48.26,48.29,91216.0,45.3582,45.424,45.3488,45.377,91216.0
2021-09-07 13:00:00,48.29,48.34,48.27,48.33,46208.0,45.377,45.424,45.3582,45.4146,46208.0
2021-09-07 13:10:00,48.33,48.37,48.3,48.34,79813.0,45.4146,45.4522,45.3864,45.424,79813.0
2021-09-07 13:20:00,48.34,48.34,48.26,48.29,74073.0,45.424,45.424,45.3488,45.377,74073.0
2021-09-07 13:30:00,48.3,48.35,48.25,48.35,97020.0,45.3864,45.4334,45.3394,45.4334,97020.0
2021-09-07 13:40:00,48.35,48.45,48.35,48.43,67952.0,45.4334,45.5274,45.4334,45.5086,67952.0
2021-09-07 13:50:00,48.42,48.47,48.37,48.44,92642.0,45.4992,45.5462,45.4522,45.518,92642.0
2021-09-07 14:00:00,48.43,48.43,48.3,48.3,59819.0,45.5086,45.5086,45.3864,45.3864,59819.0
2021-09-07 14:10:00,48.3,48.46,48.3,48.37,164875.0,45.3864,45.5368,45.3864,45.4522,164875.0
2021-09-07 14:20:00,48.38,48.44,48.35,48.4,62114.0,45.4616,45.518,45.4334,45.4804,62114.0
2021-09-07 14:30:00,48.39,48.43,48.33,48.41,114548.0,45.471,45.5086,45.4146,45.4898,114548.0
2021-09-07 14:40:00,48.4,48.42,48.35,48.41,56508.0,45.4804,45.4992,45.4334,45.4898,56508.0
2021-09-07 14:50:00,48.41,48.48,48.41,48.43,78742.0,45.4898,45.5556,45.4898,45.5086,78742.0
2021-09-07 15:00:00,48.43,48.5,48.42,48.5,77263.0,45.5086,45.5744,45.4992,45.5744,77263.0
2021-09-07 15:10:00,48.5,48.53,48.46,48.46,96321.0,45.5744,45.6025,45.5368,45.5368,96321.0
2021-09-07 15:20:00,48.47,48.56,48.44,48.54,66178.0,45.5462,45.6307,45.518,45.6119,66178.0
2021-09-07 15:30:00,48.54,48.63,48.52,48.55,115011.0,45.6119,45.6965,45.5931,45.6213,115011.0
2021-09-07 15:40:00,48.56,48.58,48.48,48.48,124490.0,45.6307,45.6495,45.5556,45.5556,124490.0
2021-09-07 15:50:00,48.49,48.56,48.42,48.52,588040.0,45.565,45.6307,45.4992,45.5931,588040.0
2021-09-08 09:30:00,48.76,48.95,48.52,48.84,290915.0,45.8187,45.9972,45.5931,45.8938,290915.0
2021-09-08 09:40:00,48.84,49.22,48.77,49.21,264989.0,45.8938,46.2509,45.8281,46.2415,264989.0
2021-09-08 09:50:00,49.21,49.27,49.03,49.21,176311.0,46.2415,46.2979,46.0724,46.2415,176311.0
2021-09-08 10:00:00,49.2,49.38,49.13,49.19,170298.0,46.2321,46.4013,46.1664,46.2227,170298.0
2021-09-08 10:10:00,49.19,49.21,49.04,49.08,151439.0,46.2227,46.2415,46.0818,46.1194,151439.0
2021-09-08 10:20:00,49.07,49.11,48.74,48.75,126547.0,46.11,46.1476,45.7999,45.8093,126547.0
2021-09-08 10:30:00,48.76,48.83,48.56,48.57,134430.0,45.8187,45.8844,45.6307,45.6401,134430.0
2021-09-08 10:40:00,48.56,48.56,48.27,48.47,152194.0,45.6307,45.6307,45.3582,45.5462,152194.0
2021-09-08 10:50:00,48.47,48.48,48.18,48.25,89147.0,45.5462,45.5556,45.2737,45.3394,89147.0
2021-09-08 11:00:00,48.22,48.42,48.21,48.38,91118.0,45.3112,45.4992,45.3018,45.4616,91118.0
2021-09-08 11:10:00,48.38,48.48,48.34,48.36,52276.0,45.4616,45.5556,45.424,45.4428,52276.0
2021-09-08 11:20:00,48.36,48.38,48.2,48.21,45243.0,45.4428,45.4616,45.2925,45.3018,45243.0
2021-09-08 11:30:00,48.19,48.25,48.09,48.25,108716.0,45.2831,45.3394,45.1891,45.3394,108716.0
2021-09-08 11:40:00,48.26,48.35,48.19,48.21,45961.0,45.3488,45.4334,45.2831,45.3018,45961.0
2021-09-08 11:50:00,48.21,48.22,48.13,48.18,56376.0,45.3018,45.3112,45.2267,45.2737,56376.0
2021-09-08 12:00:00,48.17,48.38,48.12,48.37,62410.0,45.2643,45.4616,45.2173,45.4522,62410.0
2021-09-08 12:10:00,48.36,48.37,48.29,48.37,43987.0,45.4428,45.4522,45.377,45.4522,43987.0
2021-09-08 12:20:00,48.37,48.42,48.34,48.39,69464.0,45.4522,45.4992,45.424,45.471,69464.0
2021-09-08 12:30:00,48.4,48.45,48.37,48.43,40035.0,45.4804,45.5274,45.4522,45.5086,40035.0
2021-09-08 12:40:00,48.44,48.46,48.31,48.41,45290.0,45.518,45.5368,45.3958,45.4898,45290.0
2021-09-08 12:50:00,48.41,48.49,48.37,48.38,67886.0,45.4898,45.565,45.4522,45.4616,67886.0
2021-09-08 13:00:00,48.39,48.43,48.33,48.36,24953.0,45.471,45.5086,45.4146,45.4428,24953.0
2021-09-08 13:10:00,48.35,48.38,48.32,48.36,42619.0,45.4334,45.4616,45.4052,45.4428,42619.0
2021-09-08 13:20:00,48.36,48.48,48.34,48.46,37481.0,45.4428,45.5556,45.424,45.5368,37481.0
2021-09-08 13:30:00,48.45,48.46,48.36,48.37,43675.0,45.5274,45.5368,45.4428,45.4522,43675.0
2021-09-08 13:40:00,48.37,48.38,48.26,48.28,37878.0,45.4522,45.4616,45.3488,45.3676,37878.0
2021-09-08 13:50:00,48.28,48.36,48.27,48.28,50042.0,45.3676,45.4428,45.3582,45.3676,50042.0
2021-09-08 14:00:00,48.28,48.41,48.23,48.3,58941.0,45.3676,45.4898,45.3206,45.3864,58941.0
2021-09-08 14:10:00,48.3,48.34,48.24,48.25,48450.0,45.3864,45.424,45.33,45.3394,48450.0
2021-09-08 14:20:00,48.25,48.26,48.21,48.23,52438.0,45.3394,45.3488,45.3018,45.3206,52438.0
2021-09-08 14:30:00,48.23,48.31,48.21,48.31,43857.0,45.3206,45.3958,45.3018,45.3958,43857.0
2021-09-08 14:40:00,48.32,48.33,48.25,48.31,72711.0,45.4052,45.4146,45.3394,45.3958,72711.0
2021-09-08 14:50:00,48.31,48.32,48.28,48.31,57813.0,45.3958,45.4052,45.3676,45.3958,57813.0
2021-09-08 15:00:00,48.3,48.37,48.25,48.3,58075.0,45.3864,45.4522,45.3394,45.3864,58075.0
2021-09-08 15:10:00,48.3,48.41,48.3,48.38,62892.0,45.3864,45.4898,45.3864,45.4616,62892.0
2021-09-08 15:20:00,48.38,48.39,48.3,48.3,67229.0,45.4616,45.471,45.3864,45.3864,67229.0
2021-09-08 15:30:00,48.3,48.31,48.18,48.19,91634.0,45.3864,45.3958,45.2737,45.2831,91634.0
2021-09-08 15:40:00,48.19,48.21,48.14,48.16,129234.0,45.2831,45.3018,45.2361,45.2549,129234.0
2021-09-08 15:50:00,48.17,48.25,48.1,48.12,359725.0,45.2643,45.3394,45.1985,45.2173,359725.0
2021-09-09 09:30:00,47.91,48.42,47.82,48.41,245900.0,45.0199,45.4992,44.9354,45.4898,245900.0
2021-09-09 09:40:00,48.37,48.56,48.35,48.53,117974.0,45.4522,45.6307,45.4334,45.6025,117974.0
2021-09-09 09:50:00,48.56,49.09,48.55,49.03,193750.0,45.6307,46.1288,45.6213,46.0724,193750.0
2021-09-09 10:00:00,49.04,49.47,49.04,49.45,360019.0,46.0818,46.4858,46.0818,46.467,360019.0
2021-09-09 10:10:00,49.45,49.5,49.28,49.5,224481.0,46.467,46.514,46.3073,46.514,224481.0
2021-09-09 10:20:00,49.5,49.66,49.33,49.58,222402.0,46.514,46.6644,46.3543,46.5892,222402.0
2021-09-09 10:30:00,49.58,49.74,49.56,49.69,155861.0,46.5892,46.7396,46.5704,46.6926,155861.0
2021-09-09 10:40:00,49.7,49.95,49.63,49.73,192840.0,46.702,46.9369,46.6362,46.7302,192840.0
2021-09-09 10:50:00,49.72,49.98,49.71,49.78,258482.0,46.7208,46.9651,46.7114,46.7771,258482.0
2021-09-09 11:00:00,49.78,50.17,49.76,50.16,237871.0,46.7771,47.1436,46.7583,47.1342,237871.0
2021-09-09 11:10:00,50.16,50.19,49.94,49.95,255868.0,47.1342,47.1624,46.9275,46.9369,255868.0
2021-09-09 11:20:00,49.95,49.96,49.7,49.71,163232.0,46.9369,46.9463,46.702,46.7114,163232.0
2021-09-09 11:30:00,49.7,49.82,49.66,49.82,133454.0,46.702,46.8147,46.6644,46.8147,133454.0
2021-09-09 11:40:00,49.84,49.85,49.68,49.71,100097.0,46.8335,46.8429,46.6832,46.7114,100097.0
2021-09-09 11:50:00,49.72,49.9,49.68,49.89,111547.0,46.7208,46.8899,46.6832,46.8805,111547.0
2021-09-09 12:00:00,49.9,49.97,49.75,49.78,111649.0,46.8899,46.9557,46.749,46.7771,111649.0
2021-09-09 12:10:00,49.79,49.8,49.61,49.72,57924.0,46.7865,46.7959,46.6174,46.7208,57924.0
2021-09-09 12:20:00,49.73,49.84,49.71,49.84,72321.0,46.7302,46.8335,46.7114,46.8335,72321.0
2021-09-09 12:30:00,49.83,49.89,49.76,49.89,86902.0,46.8241,46.8805,46.7583,46.8805,86902.0
2021-09-09 12:40:00,49.88,49.91,49.82,49.87,45967.0,46.8711,46.8993,46.8147,46.8617,45967.0
2021-09-09 12:50:00,49.87,49.9,49.78,49.86,75502.0,46.8617,46.8899,46.7771,46.8523,75502.0
2021-09-09 13:00:00,49.86,49.96,49.82,49.91,71700.0,46.8523,46.9463,46.8147,46.8993,71700.0
2021-09-09 13:10:00,49.91,49.93,49.76,49.81,67207.0,46.8993,46.9181,46.7583,46.8053,67207.0
2021-09-09 13:20:00,49.8,49.81,49.6,49.74,117541.0,46.7959,46.8053,46.608,46.7396,117541.0
2021-09-09 13:30:00,49.74,49.74,49.5,49.56,86858.0,46.7396,46.7396,46.514,46.5704,86858.0
2021-09-09 13:40:00,49.56,49.69,49.56,49.69,55615.0,46.5704,46.6926,46.5704,46.6926,55615.0
2021-09-09 13:50:00,49.69,49.72,49.64,49.68,82610.0,46.6926,46.7208,46.6456,46.6832,82610.0
2021-09-09 14:00:00,49.67,49.74,49.55,49.72,145568.0,46.6738,46.7396,46.561,46.7208,145568.0
2021-09-09 14:10:00,49.73,49.75,49.61,49.61,42046.0,46.7302,46.749,46.6174,46.6174,42046.0
2021-09-09 14:20:00,49.61,49.62,49.47,49.55,62859.0,46.6174,46.6268,46.4858,46.561,62859.0
2021-09-09 14:30:00,49.55,49.59,49.39,49.4,83503.0,46.561,46.5986,46.4107,46.4201,83503.0
2021-09-09 14:40:00,49.4,49.53,49.37,49.52,112993.0,46.4201,46.5422,46.3919,46.5328,112993.0
2021-09-09 14:50:00,49.53,49.57,49.41,49.41,54685.0,46.5422,46.5798,46.4295,46.4295,54685.0
2021-09-09 15:00:00,49.41,49.45,49.33,49.33,176358.0,46.4295,46.467,46.3543,46.3543,176358.0
2021-09-09 15:10:00,49.34,49.37,49.22,49.27,102961.0,46.3637,46.3919,46.2509,46.2979,102961.0
2021-09-09 15:20:00,49.27,49.35,49.25,49.33,79256.0,46.2979,46.3731,46.2791,46.3543,79256.0
2021-09-09 15:30:00,49.3,49.42,49.27,49.4,193453.0,46.3261,46.4389,46.2979,46.4201,193453.0
2021-09-09 15:40:00,49.4,49.49,49.34,49.44,167459.0,46.4201,46.5046,46.3637,46.4577,167459.0
2021-09-09 15:50:00,49.44,49.45,49.21,49.22,404199.0,46.4577,46.467,46.2415,46.2509,404199.0
2021-09-10 09:30:00,49.38,49.42,48.81,49.0,261995.0,46.4013,46.4389,45.8657,46.0442,261995.0
2021-09-10 09:40:00,48.96,48.96,48.73,48.73,154035.0,46.0066,46.0066,45.7905,45.7905,154035.0
2021-09-10 09:50:00,48.72,48.76,48.5,48.61,143988.0,45.7811,45.8187,45.5744,45.6777,143988.0
2021-09-10 10:00:00,48.64,48.64,48.28,48.49,218339.0,45.7059,45.7059,45.3676,45.565,218339.0
2021-09-10 10:10:00,48.5,48.57,48.26,48.28,138290.0,45.5744,45.6401,45.3488,45.3676,138290.0
2021-09-10 10:20:00,48.29,48.58,48.28,48.5,125790.0,45.377,45.6495,45.3676,45.5744,125790.0
2021-09-10 10:30:00,48.49,48.51,48.32,48.45,121474.0,45.565,45.5838,45.4052,45.5274,121474.0
2021-09-10 10:40:00,48.46,48.5,48.23,48.24,119498.0,45.5368,45.5744,45.3206,45.33,119498.0
2021-09-10 10:50:00,48.25,48.31,48.11,48.26,131610.0,45.3394,45.3958,45.2079,45.3488,131610.0
2021-09-10 11:00:00,48.27,48.33,48.14,48.21,87555.0,45.3582,45.4146,45.2361,45.3018,87555.0
2021-09-10 11:10:00,48.21,48.25,48.14,48.16,132631.0,45.3018,45.3394,45.2361,45.2549,132631.0
2021-09-10 11:20:00,48.17,48.36,48.13,48.31,237710.0,45.2643,45.4428,45.2267,45.3958,237710.0
2021-09-10 11:30:00,48.3,48.47,48.28,48.31,128847.0,45.3864,45.5462,45.3676,45.3958,128847.0
2021-09-10 11:40:00,48.32,48.42,48.23,48.23,71513.0,45.4052,45.4992,45.3206,45.3206,71513.0
2021-09-10 11:50:00,48.24,48.38,48.21,48.37,56498.0,45.33,45.4616,45.3018,45.4522,56498.0
2021-09-10 12:00:00,48.37,48.49,48.32,48.48,41455.0,45.4522,45.565,45.4052,45.5556,41455.0
2021-09-10 12:10:00,48.48,48.6,48.42,48.51,135230.0,45.5556,45.6683,45.4992,45.5838,135230.0
2021-09-10 12:20:00,48.5,48.62,48.5,48.58,58599.0,45.5744,45.6871,45.5744,45.6495,58599.0
2021-09-10 12:30:00,48.59,48.63,48.54,48.62,44158.0,45.6589,45.6965,45.6119,45.6871,44158.0
2021-09-10 12:40:00,48.62,48.62,48.41,48.43,24326.0,45.6871,45.6871,45.4898,45.5086,24326.0
2021-09-10 12:50:00,48.43,48.49,48.41,48.44,57207.0,45.5086,45.565,45.4898,45.518,57207.0
2021-09-10 13:00:00,48.44,48.51,48.41,48.43,160598.0,45.518,45.5838,45.4898,45.5086,160598.0
2021-09-10 13:10:00,48.42,48.46,48.38,48.39,202404.0,45.4992,45.5368,45.4616,45.471,202404.0
2021-09-10 13:20:00,48.39,48.39,48.29,48.37,65892.0,45.471,45.471,45.377,45.4522,65892.0
2021-09-10 13:30:00,48.37,48.41,48.32,48.41,45233.0,45.4522,45.4898,45.4052,45.4898,45233.0
2021-09-10 13:40:00,48.41,48.41,48.32,48.34,48000.0,45.4898,45.4898,45.4052,45.424,48000.0
2021-09-10 13:50:00,48.33,48.38,48.28,48.37,41472.0,45.4146,45.4616,45.3676,45.4522,41472.0
2021-09-10 14:00:00,48.38,48.4,48.3,48.34,56353.0,45.4616,45.4804,45.3864,45.424,56353.0
2021-09-10 14:10:00,48.34,48.37,48.3,48.3,52454.0,45.424,45.4522,45.3864,45.3864,52454.0
2021-09-10 14:20:00,48.3,48.33,48.25,48.25,60432.0,45.3864,45.4146,45.3394,45.3394,60432.0
2021-09-10 14:30:00,48.25,48.25,48.16,48.2,105807.0,45.3394,45.3394,45.2549,45.2925,105807.0
2021-09-10 14:40:00,48.21,48.24,48.16,48.16,55323.0,45.3018,45.33,45.2549,45.2549,55323.0
2021-09-10 14:50:00,48.15,48.18,48.08,48.11,193938.0,45.2455,45.2737,45.1797,45.2079,193938.0
2021-09-10 15:00:00,48.1,48.15,48.06,48.09,142957.0,45.1985,45.2455,45.1609,45.1891,142957.0
2021-09-10 15:10:00,48.1,48.1,48.01,48.02,165384.0,45.1985,45.1985,45.1139,45.1233,165384.0
2021-09-10 15:20:00,48.03,48.09,48.01,48.01,90214.0,45.1327,45.1891,45.1139,45.1139,90214.0
2021-09-10 15:30:00,48.01,48.05,47.93,48.02,257545.0,45.1139,45.1515,45.0387,45.1233,257545.0
2021-09-10 15:40:00,48.02,48.04,47.94,48.0,289818.0,45.1233,45.1421,45.0481,45.1045,289818.0
2021-09-10 15:50:00,48.0,48.03,47.86,47.9,407325.0,45.1045,45.1327,44.973,45.0105,407325.0
2021-09-13 09:30:00,48.53,48.63,47.51,47.54,329309.0,45.6025,45.6965,44.6441,44.6723,329309.0
2021-09-13 09:40:00,47.53,47.93,47.49,47.88,212640.0,44.6629,45.0387,44.6253,44.9918,212640.0
2021-09-13 09:50:00,47.89,48.38,47.88,48.09,195396.0,45.0012,45.4616,44.9918,45.1891,195396.0
2021-09-13 10:00:00,48.09,48.32,47.76,47.76,157158.0,45.1891,45.4052,44.879,44.879,157158.0
2021-09-13 10:10:00,47.77,48.34,47.66,48.33,111011.0,44.8884,45.424,44.785,45.4146,111011.0
2021-09-13 10:20:00,48.34,48.59,48.34,48.53,141544.0,45.424,45.6589,45.424,45.6025,141544.0
2021-09-13 10:30:00,48.53,48.85,48.43,48.84,124580.0,45.6025,45.9032,45.5086,45.8938,124580.0
2021-09-13 10:40:00,48.84,49.03,48.74,49.03,288649.0,45.8938,46.0724,45.7999,46.0724,288649.0
2021-09-13 10:50:00,49.03,49.07,48.92,48.96,125368.0,46.0724,46.11,45.969,46.0066,125368.0
2021-09-13 11:00:00,48.98,49.03,48.77,48.81,214644.0,46.0254,46.0724,45.8281,45.8657,214644.0
2021-09-13 11:10:00,48.82,48.82,48.5,48.75,177643.0,45.8751,45.8751,45.5744,45.8093,177643.0
2021-09-13 11:20:00,48.76,48.95,48.73,48.9,95856.0,45.8187,45.9972,45.7905,45.9502,95856.0
2021-09-13 11:30:00,48.92,48.97,48.7,48.83,124187.0,45.969,46.016,45.7623,45.8844,124187.0
2021-09-13 11:40:00,48.83,48.85,48.71,48.75,71413.0,45.8844,45.9032,45.7717,45.8093,71413.0
2021-09-13 11:50:00,48.75,48.89,48.74,48.84,79899.0,45.8093,45.9408,45.7999,45.8938,79899.0
2021-09-13 12:00:00,48.85,48.89,48.77,48.8,51720.0,45.9032,45.9408,45.8281,45.8563,51720.0
2021-09-13 12:10:00,48.8,48.94,48.75,48.78,63337.0,45.8563,45.9878,45.8093,45.8375,63337.0
2021-09-13 12:20:00,48.79,48.84,48.73,48.81,66113.0,45.8469,45.8938,45.7905,45.8657,66113.0
2021-09-13 12:30:00,48.82,48.86,48.74,48.75,40668.0,45.8751,45.9126,45.7999,45.8093,40668.0
2021-09-13 12:40:00,48.75,48.77,48.58,48.63,59401.0,45.8093,45.8281,45.6495,45.6965,59401.0
2021-09-13 12:50:00,48.63,48.73,48.63,48.68,39751.0,45.6965,45.7905,45.6965,45.7435,39751.0
2021-09-13 13:00:00,48.68,48.73,48.58,48.66,46703.0,45.7435,45.7905,45.6495,45.7247,46703.0
2021-09-13 13:10:00,48.67,48.69,48.48,48.48,87881.0,45.7341,45.7529,45.5556,45.5556,87881.0
2021-09-13 13:20:00,48.49,48.53,48.33,48.37,154394.0,45.565,45.6025,45.4146,45.4522,154394.0
2021-09-13 13:30:00,48.38,48.49,48.35,48.44,50892.0,45.4616,45.565,45.4334,45.518,50892.0
2021-09-13 13:40:00,48.44,48.48,48.32,48.44,88892.0,45.518,45.5556,45.4052,45.518,88892.0
2021-09-13 13:50:00,48.43,48.47,48.33,48.37,62110.0,45.5086,45.5462,45.4146,45.4522,62110.0
2021-09-13 14:00:00,48.37,48.52,48.36,48.4,33467.0,45.4522,45.5931,45.4428,45.4804,33467.0
2021-09-13 14:10:00,48.38,48.38,48.26,48.32,89980.0,45.4616,45.4616,45.3488,45.4052,89980.0
2021-09-13 14:20:00,48.29,48.3,48.19,48.29,52342.0,45.377,45.3864,45.2831,45.377,52342.0
2021-09-13 14:30:00,48.3,48.32,48.24,48.27,38589.0,45.3864,45.4052,45.33,45.3582,38589.0
2021-09-13 14:40:00,48.28,48.46,48.27,48.45,66404.0,45.3676,45.5368,45.3582,45.5274,66404.0
2021-09-13 14:50:00,48.45,48.53,48.37,48.51,35393.0,45.5274,45.6025,45.4522,45.5838,35393.0
2021-09-13 15:00:00,48.51,48.51,48.33,48.46,58831.0,45.5838,45.5838,45.4146,45.5368,58831.0
2021-09-13 15:10:00,48.48,48.6,48.48,48.55,74927.0,45.5556,45.6683,45.5556,45.6213,74927.0
2021-09-13 15:20:00,48.56,48.62,48.47,48.61,85654.0,45.6307,45.6871,45.5462,45.6777,85654.0
2021-09-13 15:30:00,48.6,48.68,48.55,48.55,82373.0,45.6683,45.7435,45.6213,45.6213,82373.0
2021-09-13 15:40:00,48.56,48.61,48.49,48.61,91054.0,45.6307,45.6777,45.565,45.6777,91054.0
2021-09-13 15:50:00,48.61,48.74,48.58,48.73,342036.0,45.6777,45.7999,45.6495,45.7905,342036.0
2021-09-14 09:30:00,48.53,48.95,48.2,48.84,270063.0,45.6025,45.9972,45.2925,45.8938,270063.0
2021-09-14 09:40:00,48.82,48.96,48.43,48.65,148970.0,45.8751,46.0066,45.5086,45.7153,148970.0
2021-09-14 09:50:00,48.65,48.92,48.4,48.45,84203.0,45.7153,45.969,45.4804,45.5274,84203.0
2021-09-14 10:00:00,48.45,48.5,48.18,48.45,96941.0,45.5274,45.5744,45.2737,45.5274,96941.0
2021-09-14 10:10:00,48.49,48.49,48.26,48.42,78327.0,45.565,45.565,45.3488,45.4992,78327.0
2021-09-14 10:20:00,48.45,48.47,48.08,48.2,88317.0,45.5274,45.5462,45.1797,45.2925,88317.0
2021-09-14 10:30:00,48.19,48.19,48.03,48.09,122172.0,45.2831,45.2831,45.1327,45.1891,122172.0
2021-09-14 10:40:00,48.1,48.17,48.04,48.16,103643.0,45.1985,45.2643,45.1421,45.2549,103643.0
2021-09-14 10:50:00,48.16,48.2,47.98,48.0,128594.0,45.2549,45.2925,45.0857,45.1045,128594.0
2021-09-14 11:00:00,48.0,48.11,47.99,48.11,71014.0,45.1045,45.2079,45.0951,45.2079,71014.0
2021-09-14 11:10:00,48.11,48.2,48.07,48.13,69700.0,45.2079,45.2925,45.1703,45.2267,69700.0
2021-09-14 11:20:00,48.13,48.17,48.09,48.13,39688.0,45.2267,45.2643,45.1891,45.2267,39688.0
2021-09-14 11:30:00,48.13,48.15,48.06,48.1,71960.0,45.2267,45.2455,45.1609,45.1985,71960.0
2021-09-14 11:40:00,48.09,48.14,48.04,48.11,37220.0,45.1891,45.2361,45.1421,45.2079,37220.0
2021-09-14 11:50:00,48.11,48.2,48.08,48.2,39601.0,45.2079,45.2925,45.1797,45.2925,39601.0
2021-09-14 12:00:00,48.2,48.27,48.16,48.22,63771.0,45.2925,45.3582,45.2549,45.3112,63771.0
2021-09-14 12:10:00,48.23,48.26,48.17,48.18,32168.0,45.3206,45.3488,45.2643,45.2737,32168.0
2021-09-14 12:20:00,48.17,48.2,48.12,48.16,29975.0,45.2643,45.2925,45.2173,45.2549,29975.0
2021-09-14 12:30:00,48.16,48.16,48.02,48.05,144456.0,45.2549,45.2549,45.1233,45.1515,144456.0
2021-09-14 12:40:00,48.05,48.13,48.03,48.11,58881.0,45.1515,45.2267,45.1327,45.2079,58881.0
2021-09-14 12:50:00,48.11,48.13,48.01,48.05,49289.0,45.2079,45.2267,45.1139,45.1515,49289.0
2021-09-14 13:00:00,48.03,48.07,47.9,47.97,91210.0,45.1327,45.1703,45.0105,45.0763,91210.0
2021-09-14 13:10:00,47.98,48.12,47.96,48.12,52522.0,45.0857,45.2173,45.0669,45.2173,52522.0
2021-09-14 13:20:00,48.12,48.24,48.11,48.23,58456.0,45.2173,45.33,45.2079,45.3206,58456.0
2021-09-14 13:30:00,48.24,48.29,48.18,48.25,52070.0,45.33,45.377,45.2737,45.3394,52070.0
2021-09-14 13:40:00,48.25,48.28,48.17,48.19,39559.0,45.3394,45.3676,45.2643,45.2831,39559.0
2021-09-14 13:50:00,48.2,48.22,48.16,48.18,20302.0,45.2925,45.3112,45.2549,45.2737,20302.0
2021-09-14 14:00:00,48.18,48.18,48.06,48.08,33497.0,45.2737,45.2737,45.1609,45.1797,33497.0
2021-09-14 14:10:00,48.08,48.1,48.04,48.07,34179.0,45.1797,45.1985,45.1421,45.1703,34179.0
2021-09-14 14:20:00,48.07,48.07,47.95,47.97,55987.0,45.1703,45.1703,45.0575,45.0763,55987.0
2021-09-14 14:30:00,47.96,47.96,47.82,47.84,99878.0,45.0669,45.0669,44.9354,44.9542,99878.0
2021-09-14 14:40:00,47.83,47.91,47.76,47.79,132593.0,44.9448,45.0199,44.879,44.9072,132593.0
2021-09-14 14:50:00,47.79,47.9,47.74,47.87,116241.0,44.9072,45.0105,44.8602,44.9824,116241.0
2021-09-14 15:00:00,47.87,47.88,47.76,47.84,88948.0,44.9824,44.9918,44.879,44.9542,88948.0
2021-09-14 15:10:00,47.84,47.9,47.78,47.8,80291.0,44.9542,45.0105,44.8978,44.9166,80291.0
2021-09-14 15:20:00,47.8,47.88,47.75,47.76,128076.0,44.9166,44.9918,44.8696,44.879,128076.0
2021-09-14 15:30:00,47.76,47.89,47.73,47.85,119808.0,44.879,45.0012,44.8508,44.9636,119808.0
2021-09-14 15:40:00,47.84,47.94,47.8,47.89,110832.0,44.9542,45.0481,44.9166,45.0012,110832.0
2021-09-14 15:50:00,47.89,48.07,47.87,48.04,482503.0,45.0012,45.1703,44.9824,45.1421,482503.0
2021-09-15 09:30:00,48.1,48.1,47.52,47.54,276622.0,45.1985,45.1985,44.6535,44.6723,276622.0
2021-09-15 09:40:00,47.54,48.13,47.34,48.07,272909.0,44.6723,45.2267,44.4843,45.1703,272909.0
2021-09-15 09:50:00,48.07,48.11,47.84,48.02,136860.0,45.1703,45.2079,44.9542,45.1233,136860.0
2021-09-15 10:00:00,48.05,48.15,47.85,47.85,86662.0,45.1515,45.2455,44.9636,44.9636,86662.0
2021-09-15 10:10:00,47.83,47.96,47.72,47.83,63141.0,44.9448,45.0669,44.8414,44.9448,63141.0
2021-09-15 10:20:00,47.84,47.94,47.73,47.9,44427.0,44.9542,45.0481,44.8508,45.0105,44427.0
2021-09-15 10:30:00,47.91,48.08,47.81,47.83,55776.0,45.0199,45.1797,44.926,44.9448,55776.0
2021-09-15 10:40:00,47.84,47.87,47.7,47.83,90923.0,44.9542,44.9824,44.8226,44.9448,90923.0
2021-09-15 10:50:00,47.84,47.9,47.66,47.79,86113.0,44.9542,45.0105,44.785,44.9072,86113.0
2021-09-15 11:00:00,47.78,47.87,47.67,47.84,50917.0,44.8978,44.9824,44.7944,44.9542,50917.0
2021-09-15 11:10:00,47.83,48.03,47.83,47.98,76022.0,44.9448,45.1327,44.9448,45.0857,76022.0
2021-09-15 11:20:00,47.98,48.05,47.92,47.98,64464.0,45.0857,45.1515,45.0293,45.0857,64464.0
2021-09-15 11:30:00,47.99,48.01,47.88,47.92,79078.0,45.0951,45.1139,44.9918,45.0293,79078.0
2021-09-15 11:40:00,47.93,47.98,47.89,47.93,40371.0,45.0387,45.0857,45.0012,45.0387,40371.0
2021-09-15 11:50:00,47.92,47.97,47.89,47.96,25162.0,45.0293,45.0763,45.0012,45.0669,25162.0
2021-09-15 12:00:00,47.95,47.96,47.81,47.83,30609.0,45.0575,45.0669,44.926,44.9448,30609.0
2021-09-15 12:10:00,47.84,47.9,47.83,47.9,29100.0,44.9542,45.0105,44.9448,45.0105,29100.0
2021-09-15 12:20:00,47.9,47.96,47.86,47.86,39452.0,45.0105,45.0669,44.973,44.973,39452.0
2021-09-15 12:30:00,47.86,47.99,47.85,47.98,77899.0,44.973,45.0951,44.9636,45.0857,77899.0
2021-09-15 12:40:00,47.99,48.1,47.98,48.08,79897.0,45.0951,45.1985,45.0857,45.1797,79897.0
2021-09-15 12:50:00,48.08,48.11,48.04,48.1,34924.0,45.1797,45.2079,45.1421,45.1985,34924.0
2021-09-15 13:00:00,48.1,48.17,48.07,48.07,51315.0,45.1985,45.2643,45.1703,45.1703,51315.0
2021-09-15 13:10:00,48.08,48.15,48.07,48.1,51100.0,45.1797,45.2455,45.1703,45.1985,51100.0
2021-09-15 13:20:00,48.1,48.18,48.09,48.12,44852.0,45.1985,45.2737,45.1891,45.2173,44852.0
2021-09-15 13:30:00,48.12,48.21,48.12,48.17,50847.0,45.2173,45.3018,45.2173,45.2643,50847.0
2021-09-15 13:40:00,48.16,48.28,48.14,48.28,54461.0,45.2549,45.3676,45.2361,45.3676,54461.0
2021-09-15 13:50:00,48.28,48.28,48.13,48.13,49386.0,45.3676,45.3676,45.2267,45.2267,49386.0
2021-09-15 14:00:00,48.13,48.17,48.05,48.1,54961.0,45.2267,45.2643,45.1515,45.1985,54961.0
2021-09-15 14:10:00,48.09,48.12,48.04,48.05,38945.0,45.1891,45.2173,45.1421,45.1515,38945.0
2021-09-15 14:20:00,48.06,48.1,48.01,48.08,58441.0,45.1609,45.1985,45.1139,45.1797,58441.0
2021-09-15 14:30:00,48.08,48.17,48.07,48.15,39898.0,45.1797,45.2643,45.1703,45.2455,39898.0
2021-09-15 14:40:00,48.15,48.21,48.14,48.16,88648.0,45.2455,45.3018,45.2361,45.2549,88648.0
2021-09-15 14:50:00,48.16,48.18,48.05,48.07,30269.0,45.2549,45.2737,45.1515,45.1703,30269.0
2021-09-15 15:00:00,48.05,48.13,48.03,48.13,43535.0,45.1515,45.2267,45.1327,45.2267,43535.0
2021-09-15 15:10:00,48.12,48.24,48.11,48.23,41852.0,45.2173,45.33,45.2079,45.3206,41852.0
2021-09-15 15:20:00,48.23,48.23,48.16,48.18,56351.0,45.3206,45.3206,45.2549,45.2737,56351.0
2021-09-15 15:30:00,48.19,48.31,48.18,48.31,92737.0,45.2831,45.3958,45.2737,45.3958,92737.0
2021-09-15 15:40:00,48.31,48.39,48.28,48.34,166296.0,45.3958,45.471,45.3676,45.424,166296.0
2021-09-15 15:50:00,48.34,48.49,48.33,48.46,557134.0,45.424,45.565,45.4146,45.5368,557134.0
2021-09-16 09:30:00,48.88,49.09,48.66,48.97,276673.0,45.9314,46.1288,45.7247,46.016,276673.0
2021-09-16 09:40:00,48.98,49.01,48.6,48.9,124417.0,46.0254,46.0536,45.6683,45.9502,124417.0
2021-09-16 09:50:00,48.89,48.98,48.71,48.84,181528.0,45.9408,46.0254,45.7717,45.8938,181528.0
2021-09-16 10:00:00,48.82,48.94,48.75,48.87,92846.0,45.8751,45.9878,45.8093,45.922,92846.0
2021-09-16 10:10:00,48.87,48.87,48.76,48.8,91201.0,45.922,45.922,45.8187,45.8563,91201.0
2021-09-16 10:20:00,48.79,48.92,48.76,48.92,128576.0,45.8469,45.969,45.8187,45.969,128576.0
2021-09-16 10:30:00,48.92,49.06,48.89,49.05,103794.0,45.969,46.1006,45.9408,46.0912,103794.0
2021-09-16 10:40:00,49.05,49.06,48.88,48.91,90155.0,46.0912,46.1006,45.9314,45.9596,90155.0
2021-09-16 10:50:00,48.91,48.92,48.68,48.78,149105.0,45.9596,45.969,45.7435,45.8375,149105.0
2021-09-16 11:00:00,48.78,48.84,48.71,48.76,84613.0,45.8375,45.8938,45.7717,45.8187,84613.0
2021-09-16 11:10:00,48.75,48.89,48.69,48.86,86475.0,45.8093,45.9408,45.7529,45.9126,86475.0
2021-09-16 11:20:00,48.86,48.93,48.79,48.88,60410.0,45.9126,45.9784,45.8469,45.9314,60410.0
2021-09-16 11:30:00,48.89,48.97,48.88,48.95,56797.0,45.9408,46.016,45.9314,45.9972,56797.0
2021-09-16 11:40:00,48.95,48.99,48.82,48.9,76727.0,45.9972,46.0348,45.8751,45.9502,76727.0
2021-09-16 11:50:00,48.89,48.96,48.83,48.91,51167.0,45.9408,46.0066,45.8844,45.9596,51167.0
2021-09-16 12:00:00,48.91,48.93,48.84,48.93,59567.0,45.9596,45.9784,45.8938,45.9784,59567.0
2021-09-16 12:10:00,48.94,48.97,48.92,48.94,35070.0,45.9878,46.016,45.969,45.9878,35070.0
2021-09-16 12:20:00,48.95,49.04,48.91,49.04,87055.0,45.9972,46.0818,45.9596,46.0818,87055.0
2021-09-16 12:30:00,49.03,49.16,49.03,49.14,83225.0,46.0724,46.1945,46.0724,46.1757,83225.0
2021-09-16 12:40:00,49.14,49.28,49.09,49.28,120036.0,46.1757,46.3073,46.1288,46.3073,120036.0
2021-09-16 12:50:00,49.28,49.38,49.28,49.36,124000.0,46.3073,46.4013,46.3073,46.3825,124000.0
2021-09-16 13:00:00,49.35,49.37,49.27,49.36,50273.0,46.3731,46.3919,46.2979,46.3825,50273.0
2021-09-16 13:10:00,49.37,49.38,49.23,49.32,116113.0,46.3919,46.4013,46.2603,46.3449,116113.0
2021-09-16 13:20:00,49.32,49.36,49.26,49.35,82767.0,46.3449,46.3825,46.2885,46.3731,82767.0
2021-09-16 13:30:00,49.34,49.36,49.26,49.28,72075.0,46.3637,46.3825,46.2885,46.3073,72075.0
2021-09-16 13:40:00,49.28,49.3,49.2,49.29,105782.0,46.3073,46.3261,46.2321,46.3167,105782.0
2021-09-16 13:50:00,49.29,49.43,49.29,49.4,130250.0,46.3167,46.4483,46.3167,46.4201,130250.0
2021-09-16 14:00:00,49.41,49.42,49.36,49.37,34665.0,46.4295,46.4389,46.3825,46.3919,34665.0
2021-09-16 14:10:00,49.38,49.48,49.35,49.37,103133.0,46.4013,46.4952,46.3731,46.3919,103133.0
2021-09-16 14:20:00,49.37,49.47,49.36,49.45,67241.0,46.3919,46.4858,46.3825,46.467,67241.0
2021-09-16 14:30:00,49.46,49.52,49.42,49.44,78409.0,46.4764,46.5328,46.4389,46.4577,78409.0
2021-09-16 14:40:00,49.43,49.45,49.38,49.42,74986.0,46.4483,46.467,46.4013,46.4389,74986.0
2021-09-16 14:50:00,49.43,49.47,49.38,49.43,49532.0,46.4483,46.4858,46.4013,46.4483,49532.0
2021-09-16 15:00:00,49.43,49.51,49.41,49.47,126394.0,46.4483,46.5234,46.4295,46.4858,126394.0
2021-09-16 15:10:00,49.47,49.48,49.33,49.35,64365.0,46.4858,46.4952,46.3543,46.3731,64365.0
2021-09-16 15:20:00,49.36,49.39,49.23,49.23,123816.0,46.3825,46.4107,46.2603,46.2603,123816.0
2021-09-16 15:30:00,49.23,49.26,49.07,49.08,151422.0,46.2603,46.2885,46.11,46.1194,151422.0
2021-09-16 15:40:00,49.08,49.13,49.01,49.02,197048.0,46.1194,46.1664,46.0536,46.063,197048.0
2021-09-16 15:50:00,49.02,49.14,49.01,49.14,552912.0,46.063,46.1757,46.0536,46.1757,552912.0
2021-09-17 09:30:00,49.39,49.66,49.32,49.58,792845.0,46.4107,46.6644,46.3449,46.5892,792845.0
2021-09-17 09:40:00,49.57,49.8,49.56,49.76,217387.0,46.5798,46.7959,46.5704,46.7583,217387.0
2021-09-17 09:50:00,49.75,49.84,49.52,49.58,200478.0,46.749,46.8335,46.5328,46.5892,200478.0
2021-09-17 10:00:00,49.58,49.62,49.38,49.4,92498.0,46.5892,46.6268,46.4013,46.4201,92498.0
2021-09-17 10:10:00,49.41,49.54,49.33,49.49,114024.0,46.4295,46.5516,46.3543,46.5046,114024.0
2021-09-17 10:20:00,49.5,49.5,49.24,49.25,80827.0,46.514,46.514,46.2697,46.2791,80827.0
2021-09-17 10:30:00,49.23,49.23,48.99,49.15,185214.0,46.2603,46.2603,46.0348,46.1851,185214.0
2021-09-17 10:40:00,49.15,49.18,49.02,49.18,87871.0,46.1851,46.2133,46.063,46.2133,87871.0
2021-09-17 10:50:00,49.17,49.17,48.96,49.04,77698.0,46.2039,46.2039,46.0066,46.0818,77698.0
2021-09-17 11:00:00,49.03,49.04,48.9,48.96,118001.0,46.0724,46.0818,45.9502,46.0066,118001.0
2021-09-17 11:10:00,48.96,49.24,48.85,49.24,91137.0,46.0066,46.2697,45.9032,46.2697,91137.0
2021-09-17 11:20:00,49.23,49.25,49.02,49.06,61446.0,46.2603,46.2791,46.063,46.1006,61446.0
2021-09-17 11:30:00,49.05,49.08,48.92,49.0,55020.0,46.0912,46.1194,45.969,46.0442,55020.0
2021-09-17 11:40:00,49.0,49.02,48.81,48.91,132863.0,46.0442,46.063,45.8657,45.9596,132863.0
2021-09-17 11:50:00,48.9,48.99,48.8,48.95,83291.0,45.9502,46.0348,45.8563,45.9972,83291.0
2021-09-17 12:00:00,48.94,48.98,48.84,48.96,74985.0,45.9878,46.0254,45.8938,46.0066,74985.0
2021-09-17 12:10:00,48.96,48.99,48.9,48.97,38906.0,46.0066,46.0348,45.9502,46.016,38906.0
2021-09-17 12:20:00,48.96,49.01,48.92,48.92,45766.0,46.0066,46.0536,45.969,45.969,45766.0
2021-09-17 12:30:00,48.91,49.07,48.91,49.07,42462.0,45.9596,46.11,45.9596,46.11,42462.0
2021-09-17 12:40:00,49.07,49.08,48.99,49.03,39894.0,46.11,46.1194,46.0348,46.0724,39894.0
2021-09-17 12:50:00,49.03,49.08,48.91,48.93,59544.0,46.0724,46.1194,45.9596,45.9784,59544.0
2021-09-17 13:00:00,48.93,48.94,48.77,48.82,205804.0,45.9784,45.9878,45.8281,45.8751,205804.0
2021-09-17 13:10:00,48.83,48.84,48.71,48.73,95352.0,45.8844,45.8938,45.7717,45.7905,95352.0
2021-09-17 13:20:00,48.72,48.83,48.7,48.82,164206.0,45.7811,45.8844,45.7623,45.8751,164206.0
2021-09-17 13:30:00,48.82,48.88,48.72,48.86,68925.0,45.8751,45.9314,45.7811,45.9126,68925.0
2021-09-17 13:40:00,48.87,48.88,48.74,48.74,40308.0,45.922,45.9314,45.7999,45.7999,40308.0
2021-09-17 13:50:00,48.73,48.77,48.68,48.77,52498.0,45.7905,45.8281,45.7435,45.8281,52498.0
2021-09-17 14:00:00,48.76,48.83,48.73,48.82,67492.0,45.8187,45.8844,45.7905,45.8751,67492.0
2021-09-17 14:10:00,48.82,48.86,48.67,48.68,133550.0,45.8751,45.9126,45.7341,45.7435,133550.0
2021-09-17 14:20:00,48.68,48.74,48.66,48.67,44883.0,45.7435,45.7999,45.7247,45.7341,44883.0
2021-09-17 14:30:00,48.67,48.68,48.57,48.61,60607.0,45.7341,45.7435,45.6401,45.6777,60607.0
2021-09-17 14:40:00,48.6,48.74,48.6,48.71,75231.0,45.6683,45.7999,45.6683,45.7717,75231.0
2021-09-17 14:50:00,48.71,48.79,48.69,48.76,83164.0,45.7717,45.8469,45.7529,45.8187,83164.0
2021-09-17 15:00:00,48.77,48.96,48.77,48.9,114491.0,45.8281,46.0066,45.8281,45.9502,114491.0
2021-09-17 15:10:00,48.91,49.01,48.85,49.0,88885.0,45.9596,46.0536,45.9032,46.0442,88885.0
2021-09-17 15:20:00,49.0,49.03,48.93,48.95,73217.0,46.0442,46.0724,45.9784,45.9972,73217.0
2021-09-17 15:30:00,48.96,49.03,48.92,48.98,159844.0,46.0066,46.0724,45.969,46.0254,159844.0
2021-09-17 15:40:00,48.98,49.02,48.86,48.87,178682.0,46.0254,46.063,45.9126,45.922,178682.0
2021-09-17 15:50:00,48.89,49.14,48.88,49.08,505453.0,45.9408,46.1757,45.9314,46.1194,505453.0
2021-09-20 09:30:00,48.83,48.94,47.92,48.29,618866.0,45.8844,45.9878,45.0293,45.377,618866.0
2021-09-20 09:40:00,48.28,49.33,48.26,49.27,515123.0,45.3676,46.3543,45.3488,46.2979,515123.0
2021-09-20 09:50:00,49.26,49.29,48.62,48.64,236457.0,46.2885,46.3167,45.6871,45.7059,236457.0
2021-09-20 10:00:00,48.65,49.06,48.48,48.89,268512.0,45.7153,46.1006,45.5556,45.9408,268512.0
2021-09-20 10:10:00,48.94,49.17,48.83,48.98,162114.0,45.9878,46.2039,45.8844,46.0254,162114.0
2021-09-20 10:20:00,48.99,49.0,48.51,48.6,164542.0,46.0348,46.0442,45.5838,45.6683,164542.0
2021-09-20 10:30:00,48.6,48.81,48.52,48.78,144452.0,45.6683,45.8657,45.5931,45.8375,144452.0
2021-09-20 10:40:00,48.77,48.93,48.62,48.89,107136.0,45.8281,45.9784,45.6871,45.9408,107136.0
2021-09-20 10:50:00,48.89,49.04,48.81,48.98,99584.0,45.9408,46.0818,45.8657,46.0254,99584.0
2021-09-20 11:00:00,48.98,49.2,48.88,49.14,139722.0,46.0254,46.2321,45.9314,46.1757,139722.0
2021-09-20 11:10:00,49.12,49.16,48.93,48.99,81269.0,46.157,46.1945,45.9784,46.0348,81269.0
2021-09-20 11:20:00,48.99,49.03,48.9,49.03,49303.0,46.0348,46.0724,45.9502,46.0724,49303.0
2021-09-20 11:30:00,49.04,49.06,48.85,48.97,50965.0,46.0818,46.1006,45.9032,46.016,50965.0
2021-09-20 11:40:00,48.96,48.96,48.83,48.91,80161.0,46.0066,46.0066,45.8844,45.9596,80161.0
2021-09-20 11:50:00,48.92,49.05,48.89,48.98,81090.0,45.969,46.0912,45.9408,46.0254,81090.0
2021-09-20 12:00:00,48.98,49.01,48.83,48.85,43369.0,46.0254,46.0536,45.8844,45.9032,43369.0
2021-09-20 12:10:00,48.85,49.0,48.8,48.96,114571.0,45.9032,46.0442,45.8563,46.0066,114571.0
2021-09-20 12:20:00,48.97,48.97,48.73,48.78,151828.0,46.016,46.016,45.7905,45.8375,151828.0
2021-09-20 12:30:00,48.78,48.83,48.66,48.82,66068.0,45.8375,45.8844,45.7247,45.8751,66068.0
2021-09-20 12:40:00,48.82,48.82,48.7,48.71,37375.0,45.8751,45.8751,45.7623,45.7717,37375.0
2021-09-20 12:50:00,48.71,48.74,48.58,48.61,46790.0,45.7717,45.7999,45.6495,45.6777,46790.0
2021-09-20 13:00:00,48.61,48.66,48.57,48.63,56232.0,45.6777,45.7247,45.6401,45.6965,56232.0
2021-09-20 13:10:00,48.63,48.7,48.58,48.69,57748.0,45.6965,45.7623,45.6495,45.7529,57748.0
2021-09-20 13:20:00,48.7,48.86,48.68,48.86,63227.0,45.7623,45.9126,45.7435,45.9126,63227.0
2021-09-20 13:30:00,48.85,49.0,48.82,48.98,94776.0,45.9032,46.0442,45.8751,46.0254,94776.0
2021-09-20 13:40:00,48.98,49.08,48.9,49.05,102427.0,46.0254,46.1194,45.9502,46.0912,102427.0
2021-09-20 13:50:00,49.05,49.22,49.01,49.19,153695.0,46.0912,46.2509,46.0536,46.2227,153695.0
2021-09-20 14:00:00,49.2,49.26,48.97,48.98,85082.0,46.2321,46.2885,46.016,46.0254,85082.0
2021-09-20 14:10:00,48.98,49.01,48.87,48.94,95835.0,46.0254,46.0536,45.922,45.9878,95835.0
2021-09-20 14:20:00,48.92,48.94,48.78,48.82,69269.0,45.969,45.9878,45.8375,45.8751,69269.0
2021-09-20 14:30:00,48.83,48.89,48.73,48.86,72632.0,45.8844,45.9408,45.7905,45.9126,72632.0
2021-09-20 14:40:00,48.87,49.07,48.84,49.05,124544.0,45.922,46.11,45.8938,46.0912,124544.0
2021-09-20 14:50:00,49.06,49.12,48.94,49.0,97017.0,46.1006,46.157,45.9878,46.0442,97017.0
2021-09-20 15:00:00,49.0,49.14,48.98,49.08,83247.0,46.0442,46.1757,46.0254,46.1194,83247.0
2021-09-20 15:10:00,49.08,49.16,49.0,49.03,87233.0,46.1194,46.1945,46.0442,46.0724,87233.0
2021-09-20 15:20:00,49.05,49.3,49.04,49.28,153999.0,46.0912,46.3261,46.0818,46.3073,153999.0
2021-09-20 15:30:00,49.28,49.41,49.2,49.32,230376.0,46.3073,46.4295,46.2321,46.3449,230376.0
2021-09-20 15:40:00,49.32,49.4,49.3,49.31,386574.0,46.3449,46.4201,46.3261,46.3355,386574.0
2021-09-20 15:50:00,49.32,49.64,49.31,49.59,577763.0,46.3449,46.6456,46.3355,46.5986,577763.0
2021-09-21 09:30:00,49.8,50.31,49.74,50.22,347926.0,46.7959,47.2752,46.7396,47.1906,347926.0
2021-09-21 09:40:00,50.23,50.27,49.74,50.18,256779.0,47.2,47.2376,46.7396,47.153,256779.0
2021-09-21 09:50:00,50.18,50.25,49.65,49.97,1027296.0,47.153,47.2188,46.655,46.9557,1027296.0
2021-09-21 10:00:00,49.99,50.05,49.58,49.58,413542.0,46.9745,47.0309,46.5892,46.5892,413542.0
2021-09-21 10:10:00,49.6,49.85,49.58,49.77,154795.0,46.608,46.8429,46.5892,46.7677,154795.0
2021-09-21 10:20:00,49.77,49.85,49.55,49.84,144465.0,46.7677,46.8429,46.561,46.8335,144465.0
2021-09-21 10:30:00,49.84,50.01,49.77,49.84,185047.0,46.8335,46.9933,46.7677,46.8335,185047.0
2021-09-21 10:40:00,49.86,49.87,49.43,49.44,101800.0,46.8523,46.8617,46.4483,46.4577,101800.0
2021-09-21 10:50:00,49.44,49.44,49.27,49.35,139468.0,46.4577,46.4577,46.2979,46.3731,139468.0
2021-09-21 11:00:00,49.35,49.6,49.27,49.52,135638.0,46.3731,46.608,46.2979,46.5328,135638.0
2021-09-21 11:10:00,49.53,49.54,49.17,49.19,125604.0,46.5422,46.5516,46.2039,46.2227,125604.0
2021-09-21 11:20:00,49.19,49.22,49.07,49.12,103878.0,46.2227,46.2509,46.11,46.157,103878.0
2021-09-21 11:30:00,49.15,49.44,49.12,49.39,147510.0,46.1851,46.4577,46.157,46.4107,147510.0
2021-09-21 11:40:00,49.39,49.5,49.36,49.46,111195.0,46.4107,46.514,46.3825,46.4764,111195.0
2021-09-21 11:50:00,49.46,49.49,49.39,49.45,65081.0,46.4764,46.5046,46.4107,46.467,65081.0
2021-09-21 12:00:00,49.45,49.6,49.44,49.54,65152.0,46.467,46.608,46.4577,46.5516,65152.0
2021-09-21 12:10:00,49.54,49.55,49.38,49.39,55551.0,46.5516,46.561,46.4013,46.4107,55551.0
2021-09-21 12:20:00,49.39,49.46,49.27,49.3,64311.0,46.4107,46.4764,46.2979,46.3261,64311.0
2021-09-21 12:30:00,49.3,49.32,49.22,49.28,46662.0,46.3261,46.3449,46.2509,46.3073,46662.0
2021-09-21 12:40:00,49.27,49.28,49.12,49.17,68963.0,46.2979,46.3073,46.157,46.2039,68963.0
2021-09-21 12:50:00,49.18,49.19,48.99,49.15,76184.0,46.2133,46.2227,46.0348,46.1851,76184.0
2021-09-21 13:00:00,49.15,49.21,49.08,49.14,59052.0,46.1851,46.2415,46.1194,46.1757,59052.0
2021-09-21 13:10:00,49.14,49.21,49.12,49.2,39991.0,46.1757,46.2415,46.157,46.2321,39991.0
2021-09-21 13:20:00,49.2,49.25,49.06,49.09,60095.0,46.2321,46.2791,46.1006,46.1288,60095.0
2021-09-21 13:30:00,49.11,49.17,49.08,49.16,38506.0,46.1476,46.2039,46.1194,46.1945,38506.0
2021-09-21 13:40:00,49.15,49.19,49.06,49.15,34929.0,46.1851,46.2227,46.1006,46.1851,34929.0
2021-09-21 13:50:00,49.15,49.23,49.06,49.15,58285.0,46.1851,46.2603,46.1006,46.1851,58285.0
2021-09-21 14:00:00,49.16,49.22,49.05,49.11,74395.0,46.1945,46.2509,46.0912,46.1476,74395.0
2021-09-21 14:10:00,49.1,49.14,49.01,49.04,82682.0,46.1382,46.1757,46.0536,46.0818,82682.0
2021-09-21 14:20:00,49.03,49.03,48.81,48.88,107604.0,46.0724,46.0724,45.8657,45.9314,107604.0
2021-09-21 14:30:00,48.88,48.95,48.85,48.93,63777.0,45.9314,45.9972,45.9032,45.9784,63777.0
2021-09-21 14:40:00,48.94,49.09,48.93,49.04,62105.0,45.9878,46.1288,45.9784,46.0818,62105.0
2021-09-21 14:50:00,49.05,49.25,49.05,49.16,106308.0,46.0912,46.2791,46.0912,46.1945,106308.0
2021-09-21 15:00:00,49.16,49.37,49.14,49.33,110437.0,46.1945,46.3919,46.1757,46.3543,110437.0
2021-09-21 15:10:00,49.33,49.42,49.24,49.25,84669.0,46.3543,46.4389,46.2697,46.2791,84669.0
2021-09-21 15:20:00,49.25,49.48,49.24,49.43,184051.0,46.2791,46.4952,46.2697,46.4483,184051.0
2021-09-21 15:30:00,49.43,49.55,49.41,49.43,168194.0,46.4483,46.561,46.4295,46.4483,168194.0
2021-09-21 15:40:00,49.44,49.44,49.26,49.28,168632.0,46.4577,46.4577,46.2885,46.3073,168632.0
2021-09-21 15:50:00,49.29,49.33,49.14,49.14,474248.0,46.3167,46.3543,46.1757,46.1757,474248.0
2021-09-22 09:30:00,49.37,50.01,49.37,49.94,252008.0,46.3919,46.9933,46.3919,46.9275,252008.0
2021-09-22 09:40:00,49.94,50.24,49.85,50.17,254804.0,46.9275,47.2094,46.8429,47.1436,254804.0
2021-09-22 09:50:00,50.16,50.44,50.16,50.42,183262.0,47.1342,47.3973,47.1342,47.3785,183262.0
2021-09-22 10:00:00,50.43,50.43,50.17,50.37,153215.0,47.3879,47.3879,47.1436,47.3316,153215.0
2021-09-22 10:10:00,50.37,50.51,50.27,50.47,161315.0,47.3316,47.4631,47.2376,47.4255,161315.0
2021-09-22 10:20:00,50.48,50.57,50.43,50.45,192986.0,47.4349,47.5195,47.3879,47.4067,192986.0
2021-09-22 10:30:00,50.45,50.54,50.37,50.44,201820.0,47.4067,47.4913,47.3316,47.3973,201820.0
2021-09-22 10:40:00,50.44,50.53,50.38,50.49,152133.0,47.3973,47.4819,47.3409,47.4443,152133.0
2021-09-22 10:50:00,50.49,50.53,50.42,50.48,109669.0,47.4443,47.4819,47.3785,47.4349,109669.0
2021-09-22 11:00:00,50.48,50.54,50.36,50.4,163798.0,47.4349,47.4913,47.3222,47.3597,163798.0
2021-09-22 11:10:00,50.41,50.64,50.4,50.64,109137.0,47.3691,47.5853,47.3597,47.5853,109137.0
2021-09-22 11:20:00,50.63,50.69,50.58,50.62,106678.0,47.5759,47.6322,47.5289,47.5665,106678.0
2021-09-22 11:30:00,50.62,50.68,50.57,50.65,84155.0,47.5665,47.6229,47.5195,47.5947,84155.0
2021-09-22 11:40:00,50.64,50.66,50.42,50.5,190791.0,47.5853,47.6041,47.3785,47.4537,190791.0
2021-09-22 11:50:00,50.5,50.6,50.45,50.47,132767.0,47.4537,47.5477,47.4067,47.4255,132767.0
2021-09-22 12:00:00,50.48,50.52,50.45,50.48,64294.0,47.4349,47.4725,47.4067,47.4349,64294.0
2021-09-22 12:10:00,50.47,50.5,50.31,50.39,197801.0,47.4255,47.4537,47.2752,47.3503,197801.0
2021-09-22 12:20:00,50.39,50.41,50.3,50.41,222794.0,47.3503,47.3691,47.2658,47.3691,222794.0
2021-09-22 12:30:00,50.41,50.48,50.36,50.44,160251.0,47.3691,47.4349,47.3222,47.3973,160251.0
2021-09-22 12:40:00,50.44,50.47,50.36,50.47,52949.0,47.3973,47.4255,47.3222,47.4255,52949.0
2021-09-22 12:50:00,50.46,50.53,50.41,50.52,119936.0,47.4161,47.4819,47.3691,47.4725,119936.0
2021-09-22 13:00:00,50.53,50.77,50.45,50.77,205836.0,47.4819,47.7074,47.4067,47.7074,205836.0
2021-09-22 13:10:00,50.75,50.86,50.75,50.8,375785.0,47.6886,47.792,47.6886,47.7356,375785.0
2021-09-22 13:20:00,50.8,50.85,50.77,50.82,149521.0,47.7356,47.7826,47.7074,47.7544,149521.0
2021-09-22 13:30:00,50.82,50.88,50.81,50.88,146249.0,47.7544,47.8108,47.745,47.8108,146249.0
2021-09-22 13:40:00,50.87,50.93,50.71,50.73,167510.0,47.8014,47.8578,47.651,47.6698,167510.0
2021-09-22 13:50:00,50.73,50.76,50.65,50.68,117181.0,47.6698,47.698,47.5947,47.6229,117181.0
2021-09-22 14:00:00,50.67,50.92,50.57,50.89,118535.0,47.6135,47.8484,47.5195,47.8202,118535.0
2021-09-22 14:10:00,50.89,51.18,50.88,51.03,465710.0,47.8202,48.0927,47.8108,47.9517,465710.0
2021-09-22 14:20:00,51.05,51.15,50.86,51.13,159563.0,47.9705,48.0645,47.792,48.0457,159563.0
2021-09-22 14:30:00,51.14,51.23,50.96,50.98,224390.0,48.0551,48.1397,47.886,47.9048,224390.0
2021-09-22 14:40:00,50.95,51.01,50.78,50.8,235170.0,47.8766,47.9329,47.7168,47.7356,235170.0
2021-09-22 14:50:00,50.79,51.01,50.65,50.88,218429.0,47.7262,47.9329,47.5947,47.8108,218429.0
2021-09-22 15:00:00,50.88,50.89,50.74,50.88,198604.0,47.8108,47.8202,47.6792,47.8108,198604.0
2021-09-22 15:10:00,50.87,51.02,50.81,51.0,164276.0,47.8014,47.9423,47.745,47.9235,164276.0
2021-09-22 15:20:00,50.99,51.03,50.86,50.92,297260.0,47.9142,47.9517,47.792,47.8484,297260.0
2021-09-22 15:30:00,50.91,50.95,50.78,50.8,139476.0,47.839,47.8766,47.7168,47.7356,139476.0
2021-09-22 15:40:00,50.81,50.83,50.6,50.72,290309.0,47.745,47.7638,47.5477,47.6604,290309.0
2021-09-22 15:50:00,50.71,50.77,50.62,50.65,733964.0,47.651,47.7074,47.5665,47.5947,733964.0
2021-09-23 09:30:00,51.23,51.61,51.05,51.57,425691.0,48.1397,48.4968,47.9705,48.4592,425691.0
2021-09-23 09:40:00,51.56,52.04,51.44,52.02,598049.0,48.4498,48.9008,48.337,48.882,598049.0
2021-09-23 09:50:00,52.01,52.16,51.75,52.08,488928.0,48.8726,49.0136,48.6283,48.9384,488928.0
2021-09-23 10:00:00,52.09,52.21,52.0,52.11,286740.0,48.9478,49.0606,48.8632,48.9666,286740.0
2021-09-23 10:10:00,52.1,52.38,52.07,52.32,365990.0,48.9572,49.2203,48.929,49.1639,365990.0
2021-09-23 10:20:00,52.32,52.46,52.3,52.41,238552.0,49.1639,49.2955,49.1451,49.2485,238552.0
2021-09-23 10:30:00,52.41,52.47,52.3,52.35,240189.0,49.2485,49.3049,49.1451,49.1921,240189.0
2021-09-23 10:40:00,52.34,52.45,52.31,52.37,157886.0,49.1827,49.2861,49.1545,49.2109,157886.0
2021-09-23 10:50:00,52.35,52.41,52.27,52.39,180064.0,49.1921,49.2485,49.1169,49.2297,180064.0
2021-09-23 11:00:00,52.39,52.46,52.29,52.35,147111.0,49.2297,49.2955,49.1357,49.1921,147111.0
2021-09-23 11:10:00,52.35,52.55,52.32,52.54,187927.0,49.1921,49.38,49.1639,49.3707,187927.0
2021-09-23 11:20:00,52.54,52.61,52.51,52.56,190627.0,49.3707,49.4364,49.3425,49.3894,190627.0
2021-09-23 11:30:00,52.56,52.59,52.29,52.42,204095.0,49.3894,49.4176,49.1357,49.2579,204095.0
2021-09-23 11:40:00,52.42,52.45,52.31,52.36,90916.0,49.2579,49.2861,49.1545,49.2015,90916.0
2021-09-23 11:50:00,52.36,52.41,52.31,52.36,81689.0,49.2015,49.2485,49.1545,49.2015,81689.0
2021-09-23 12:00:00,52.35,52.4,52.31,52.33,92826.0,49.1921,49.2391,49.1545,49.1733,92826.0
2021-09-23 12:10:00,52.34,52.45,52.33,52.42,128541.0,49.1827,49.2861,49.1733,49.2579,128541.0
2021-09-23 12:20:00,52.42,52.55,52.41,52.54,127650.0,49.2579,49.38,49.2485,49.3707,127650.0
2021-09-23 12:30:00,52.55,52.59,52.5,52.59,136708.0,49.38,49.4176,49.3331,49.4176,136708.0
2021-09-23 12:40:00,52.58,52.68,52.57,52.68,101942.0,49.4082,49.5022,49.3988,49.5022,101942.0
2021-09-23 12:50:00,52.68,52.69,52.52,52.57,108361.0,49.5022,49.5116,49.3519,49.3988,108361.0
2021-09-23 13:00:00,52.57,52.62,52.55,52.59,81958.0,49.3988,49.4458,49.38,49.4176,81958.0
2021-09-23 13:10:00,52.58,52.59,52.48,52.52,89814.0,49.4082,49.4176,49.3143,49.3519,89814.0
2021-09-23 13:20:00,52.52,52.53,52.45,52.52,90338.0,49.3519,49.3613,49.2861,49.3519,90338.0
2021-09-23 13:30:00,52.51,52.57,52.43,52.55,86603.0,49.3425,49.3988,49.2673,49.38,86603.0
2021-09-23 13:40:00,52.55,52.64,52.54,52.62,121179.0,49.38,49.4646,49.3707,49.4458,121179.0
2021-09-23 13:50:00,52.62,52.68,52.55,52.6,141827.0,49.4458,49.5022,49.38,49.427,141827.0
2021-09-23 14:00:00,52.6,52.64,52.53,52.56,190624.0,49.427,49.4646,49.3613,49.3894,190624.0
2021-09-23 14:10:00,52.56,52.69,52.5,52.68,196958.0,49.3894,49.5116,49.3331,49.5022,196958.0
2021-09-23 14:20:00,52.67,52.79,52.67,52.73,117599.0,49.4928,49.6056,49.4928,49.5492,117599.0
2021-09-23 14:30:00,52.73,52.79,52.7,52.71,154231.0,49.5492,49.6056,49.521,49.5304,154231.0
2021-09-23 14:40:00,52.71,52.72,52.46,52.46,153949.0,49.5304,49.5398,49.2955,49.2955,153949.0
2021-09-23 14:50:00,52.46,52.49,52.24,52.25,156099.0,49.2955,49.3237,49.0887,49.0981,156099.0
2021-09-23 15:00:00,52.25,52.28,52.09,52.13,226758.0,49.0981,49.1263,48.9478,48.9854,226758.0
2021-09-23 15:10:00,52.12,52.22,52.06,52.19,194077.0,48.976,49.07,48.9196,49.0418,194077.0
2021-09-23 15:20:00,52.19,52.3,52.17,52.28,141853.0,49.0418,49.1451,49.023,49.1263,141853.0
2021-09-23 15:30:00,52.28,52.43,52.27,52.39,237378.0,49.1263,49.2673,49.1169,49.2297,237378.0
2021-09-23 15:40:00,52.4,52.51,52.33,52.47,248561.0,49.2391,49.3425,49.1733,49.3049,248561.0
2021-09-23 15:50:00,52.46,52.47,52.29,52.32,696082.0,49.2955,49.3049,49.1357,49.1639,696082.0
2021-09-24 09:30:00,52.4,52.97,52.32,52.74,307503.0,49.2391,49.7747,49.1639,49.5586,307503.0
2021-09-24 09:40:00,52.73,52.98,52.25,52.26,253332.0,49.5492,49.7841,49.0981,49.1075,253332.0
2021-09-24 09:50:00,52.24,52.81,52.23,52.67,127894.0,49.0887,49.6244,49.0794,49.4928,127894.0
2021-09-24 10:00:00,52.69,52.96,52.59,52.8,166026.0,49.5116,49.7653,49.4176,49.615,166026.0
2021-09-24 10:10:00,52.8,52.86,52.62,52.65,123845.0,49.615,49.6713,49.4458,49.474,123845.0
2021-09-24 10:20:00,52.65,52.95,52.63,52.92,91533.0,49.474,49.7559,49.4552,49.7277,91533.0
2021-09-24 10:30:00,52.93,53.14,52.86,53.03,258151.0,49.7371,49.9345,49.6713,49.8311,258151.0
2021-09-24 10:40:00,53.03,53.2,52.99,53.07,151593.0,49.8311,49.9908,49.7935,49.8687,151593.0
2021-09-24 10:50:00,53.08,53.12,52.86,52.9,181644.0,49.8781,49.9157,49.6713,49.7089,181644.0
2021-09-24 11:00:00,52.89,52.96,52.83,52.91,98365.0,49.6995,49.7653,49.6432,49.7183,98365.0
2021-09-24 11:10:00,52.89,52.97,52.79,52.83,152653.0,49.6995,49.7747,49.6056,49.6432,152653.0
2021-09-24 11:20:00,52.82,52.85,52.73,52.8,95818.0,49.6338,49.662,49.5492,49.615,95818.0
2021-09-24 11:30:00,52.81,52.93,52.78,52.79,180675.0,49.6244,49.7371,49.5962,49.6056,180675.0
2021-09-24 11:40:00,52.8,52.93,52.8,52.89,44398.0,49.615,49.7371,49.615,49.6995,44398.0
2021-09-24 11:50:00,52.88,53.03,52.87,53.0,65595.0,49.6901,49.8311,49.6807,49.8029,65595.0
2021-09-24 12:00:00,53.01,53.05,52.94,53.0,66025.0,49.8123,49.8499,49.7465,49.8029,66025.0
2021-09-24 12:10:00,53.01,53.03,52.9,52.93,85214.0,49.8123,49.8311,49.7089,49.7371,85214.0
2021-09-24 12:20:00,52.93,52.97,52.88,52.92,124694.0,49.7371,49.7747,49.6901,49.7277,124694.0
2021-09-24 12:30:00,52.92,52.94,52.83,52.84,72545.0,49.7277,49.7465,49.6432,49.6526,72545.0
2021-09-24 12:40:00,52.84,52.92,52.75,52.77,117804.0,49.6526,49.7277,49.568,49.5868,117804.0
2021-09-24 12:50:00,52.78,52.82,52.74,52.8,46711.0,49.5962,49.6338,49.5586,49.615,46711.0
2021-09-24 13:00:00,52.8,52.85,52.75,52.78,119847.0,49.615,49.662,49.568,49.5962,119847.0
2021-09-24 13:10:00,52.79,52.81,52.73,52.81,60468.0,49.6056,49.6244,49.5492,49.6244,60468.0
2021-09-24 13:20:00,52.81,52.81,52.71,52.75,49575.0,49.6244,49.6244,49.5304,49.568,49575.0
2021-09-24 13:30:00,52.75,52.79,52.66,52.69,108604.0,49.568,49.6056,49.4834,49.5116,108604.0
2021-09-24 13:40:00,52.69,52.76,52.64,52.73,141520.0,49.5116,49.5774,49.4646,49.5492,141520.0
2021-09-24 13:50:00,52.73,52.79,52.69,52.75,73400.0,49.5492,49.6056,49.5116,49.568,73400.0
2021-09-24 14:00:00,52.74,52.78,52.7,52.77,71000.0,49.5586,49.5962,49.521,49.5868,71000.0
2021-09-24 14:10:00,52.78,52.83,52.71,52.74,95600.0,49.5962,49.6432,49.5304,49.5586,95600.0
2021-09-24 14:20:00,52.74,52.76,52.65,52.71,149397.0,49.5586,49.5774,49.474,49.5304,149397.0
2021-09-24 14:30:00,52.72,52.72,52.6,52.67,123907.0,49.5398,49.5398,49.427,49.4928,123907.0
2021-09-24 14:40:00,52.68,52.74,52.64,52.7,86843.0,49.5022,49.5586,49.4646,49.521,86843.0
2021-09-24 14:50:00,52.69,52.87,52.68,52.8,106910.0,49.5116,49.6807,49.5022,49.615,106910.0
2021-09-24 15:00:00,52.8,52.81,52.67,52.68,90205.0,49.615,49.6244,49.4928,49.5022,90205.0
2021-09-24 15:10:00,52.68,52.85,52.67,52.81,90646.0,49.5022,49.662,49.4928,49.6244,90646.0
2021-09-24 15:20:00,52.82,52.9,52.78,52.9,100143.0,49.6338,49.7089,49.5962,49.7089,100143.0
2021-09-24 15:30:00,52.9,52.99,52.88,52.99,112054.0,49.7089,49.7935,49.6901,49.7935,112054.0
2021-09-24 15:40:00,52.98,53.12,52.96,53.03,329086.0,49.7841,49.9157,49.7653,49.8311,329086.0
2021-09-24 15:50:00,53.03,53.13,52.84,52.84,692972.0,49.8311,49.9251,49.6526,49.6526,692972.0
2021-09-27 09:30:00,53.5,54.02,53.36,54.0,528782.0,50.2727,50.7614,50.1412,50.7426,528782.0
2021-09-27 09:40:00,54.02,54.14,53.81,53.93,454690.0,50.7614,50.8741,50.564,50.6768,454690.0
2021-09-27 09:50:00,53.93,54.3,53.81,54.23,536631.0,50.6768,51.0245,50.564,50.9587,536631.0
2021-09-27 10:00:00,54.23,54.4,54.04,54.15,388341.0,50.9587,51.1185,50.7802,50.8835,388341.0
2021-09-27 10:10:00,54.15,54.19,53.71,53.78,438971.0,50.8835,50.9211,50.4701,50.5359,438971.0
2021-09-27 10:20:00,53.77,54.05,53.76,54.01,277788.0,50.5265,50.7896,50.5171,50.752,277788.0
2021-09-27 10:30:00,54.01,54.12,53.98,54.04,143212.0,50.752,50.8553,50.7238,50.7802,143212.0
2021-09-27 10:40:00,54.03,54.17,54.03,54.14,105412.0,50.7708,50.9023,50.7708,50.8741,105412.0
2021-09-27 10:50:00,54.13,54.16,53.89,53.99,119131.0,50.8647,50.8929,50.6392,50.7332,119131.0
2021-09-27 11:00:00,54.0,54.02,53.78,53.92,162856.0,50.7426,50.7614,50.5359,50.6674,162856.0
2021-09-27 11:10:00,53.9,53.97,53.74,53.77,104973.0,50.6486,50.7144,50.4983,50.5265,104973.0
2021-09-27 11:20:00,53.78,53.82,53.7,53.79,97584.0,50.5359,50.5734,50.4607,50.5452,97584.0
2021-09-27 11:30:00,53.79,53.92,53.76,53.77,87640.0,50.5452,50.6674,50.5171,50.5265,87640.0
2021-09-27 11:40:00,53.78,53.91,53.69,53.86,87330.0,50.5359,50.658,50.4513,50.611,87330.0
2021-09-27 11:50:00,53.86,53.9,53.79,53.87,57788.0,50.611,50.6486,50.5452,50.6204,57788.0
2021-09-27 12:00:00,53.88,53.89,53.81,53.83,94549.0,50.6298,50.6392,50.564,50.5828,94549.0
2021-09-27 12:10:00,53.84,53.87,53.75,53.76,96815.0,50.5922,50.6204,50.5077,50.5171,96815.0
2021-09-27 12:20:00,53.76,53.78,53.67,53.72,89355.0,50.5171,50.5359,50.4325,50.4795,89355.0
2021-09-27 12:30:00,53.73,53.74,53.67,53.69,43447.0,50.4889,50.4983,50.4325,50.4513,43447.0
2021-09-27 12:40:00,53.69,53.7,53.6,53.64,43291.0,50.4513,50.4607,50.3667,50.4043,43291.0
2021-09-27 12:50:00,53.63,53.64,53.47,53.47,60958.0,50.3949,50.4043,50.2446,50.2446,60958.0
2021-09-27 13:00:00,53.47,53.54,53.41,53.46,144666.0,50.2446,50.3103,50.1882,50.2352,144666.0
2021-09-27 13:10:00,53.46,53.53,53.26,53.33,93896.0,50.2352,50.3009,50.0472,50.113,93896.0
2021-09-27 13:20:00,53.33,53.37,53.24,53.25,90576.0,50.113,50.1506,50.0284,50.0378,90576.0
2021-09-27 13:30:00,53.26,53.27,53.16,53.22,80437.0,50.0472,50.0566,49.9533,50.0096,80437.0
2021-09-27 13:40:00,53.23,53.31,53.22,53.28,54119.0,50.019,50.0942,50.0096,50.066,54119.0
2021-09-27 13:50:00,53.28,53.45,53.27,53.45,62566.0,50.066,50.2258,50.0566,50.2258,62566.0
2021-09-27 14:00:00,53.47,53.55,53.4,53.43,95442.0,50.2446,50.3197,50.1788,50.207,95442.0
2021-09-27 14:10:00,53.42,53.46,53.35,53.38,80348.0,50.1976,50.2352,50.1318,50.16,80348.0
2021-09-27 14:20:00,53.38,53.43,53.31,53.41,64553.0,50.16,50.207,50.0942,50.1882,64553.0
2021-09-27 14:30:00,53.41,53.41,53.26,53.33,114204.0,50.1882,50.1882,50.0472,50.113,114204.0
2021-09-27 14:40:00,53.33,53.43,53.31,53.37,129009.0,50.113,50.207,50.0942,50.1506,129009.0
2021-09-27 14:50:00,53.37,53.4,53.34,53.35,65670.0,50.1506,50.1788,50.1224,50.1318,65670.0
2021-09-27 15:00:00,53.36,53.37,53.21,53.28,72286.0,50.1412,50.1506,50.0002,50.066,72286.0
2021-09-27 15:10:00,53.28,53.35,53.13,53.17,142990.0,50.066,50.1318,49.9251,49.9626,142990.0
2021-09-27 15:20:00,53.18,53.21,53.01,53.03,107504.0,49.972,50.0002,49.8123,49.8311,107504.0
2021-09-27 15:30:00,53.04,53.11,52.88,52.89,336935.0,49.8405,49.9063,49.6901,49.6995,336935.0
2021-09-27 15:40:00,52.9,53.0,52.85,52.93,190476.0,49.7089,49.8029,49.662,49.7371,190476.0
2021-09-27 15:50:00,52.92,52.96,52.84,52.96,537648.0,49.7277,49.7653,49.6526,49.7653,537648.0
2021-09-28 09:30:00,52.91,53.37,52.81,53.34,252215.0,49.7183,50.1506,49.6244,50.1224,252215.0
2021-09-28 09:40:00,53.37,53.59,53.24,53.51,336620.0,50.1506,50.3573,50.0284,50.2821,336620.0
2021-09-28 09:50:00,53.49,53.62,53.02,53.16,168174.0,50.2633,50.3855,49.8217,49.9533,168174.0
2021-09-28 10:00:00,53.14,53.23,52.79,52.92,145350.0,49.9345,50.019,49.6056,49.7277,145350.0
2021-09-28 10:10:00,52.93,53.13,52.69,52.71,230987.0,49.7371,49.9251,49.5116,49.5304,230987.0
2021-09-28 10:20:00,52.71,52.88,52.57,52.66,214855.0,49.5304,49.6901,49.3988,49.4834,214855.0
2021-09-28 10:30:00,52.67,52.98,52.65,52.96,141776.0,49.4928,49.7841,49.474,49.7653,141776.0
2021-09-28 10:40:00,52.96,53.06,52.89,52.9,132686.0,49.7653,49.8593,49.6995,49.7089,132686.0
2021-09-28 10:50:00,52.9,53.01,52.71,52.97,112508.0,49.7089,49.8123,49.5304,49.7747,112508.0
2021-09-28 11:00:00,52.98,53.01,52.78,52.83,69199.0,49.7841,49.8123,49.5962,49.6432,69199.0
2021-09-28 11:10:00,52.83,52.85,52.65,52.83,82148.0,49.6432,49.662,49.474,49.6432,82148.0
2021-09-28 11:20:00,52.83,52.87,52.75,52.85,71846.0,49.6432,49.6807,49.568,49.662,71846.0
2021-09-28 11:30:00,52.85,52.91,52.72,52.82,72954.0,49.662,49.7183,49.5398,49.6338,72954.0
2021-09-28 11:40:00,52.83,52.92,52.8,52.87,53187.0,49.6432,49.7277,49.615,49.6807,53187.0
2021-09-28 11:50:00,52.88,52.88,52.78,52.84,52395.0,49.6901,49.6901,49.5962,49.6526,52395.0
2021-09-28 12:00:00,52.85,52.86,52.79,52.85,95746.0,49.662,49.6713,49.6056,49.662,95746.0
2021-09-28 12:10:00,52.85,53.04,52.84,52.98,68823.0,49.662,49.8405,49.6526,49.7841,68823.0
2021-09-28 12:20:00,52.98,52.99,52.9,52.91,78581.0,49.7841,49.7935,49.7089,49.7183,78581.0
2021-09-28 12:30:00,52.91,52.94,52.83,52.91,60140.0,49.7183,49.7465,49.6432,49.7183,60140.0
2021-09-28 12:40:00,52.91,52.95,52.85,52.86,56909.0,49.7183,49.7559,49.662,49.6713,56909.0
2021-09-28 12:50:00,52.85,52.93,52.77,52.8,66672.0,49.662,49.7371,49.5868,49.615,66672.0
2021-09-28 13:00:00,52.79,52.96,52.78,52.95,59658.0,49.6056,49.7653,49.5962,49.7559,59658.0
2021-09-28 13:10:00,52.95,53.13,52.94,53.1,80805.0,49.7559,49.9251,49.7465,49.8969,80805.0
2021-09-28 13:20:00,53.11,53.29,53.1,53.2,93494.0,49.9063,50.0754,49.8969,49.9908,93494.0
2021-09-28 13:30:00,53.2,53.2,53.0,53.05,54763.0,49.9908,49.9908,49.8029,49.8499,54763.0
2021-09-28 13:40:00,53.05,53.12,52.85,52.9,51374.0,49.8499,49.9157,49.662,49.7089,51374.0
2021-09-28 13:50:00,52.91,52.98,52.88,52.95,79198.0,49.7183,49.7841,49.6901,49.7559,79198.0
2021-09-28 14:00:00,52.95,52.97,52.84,52.96,81016.0,49.7559,49.7747,49.6526,49.7653,81016.0
2021-09-28 14:10:00,52.95,53.05,52.84,53.05,93563.0,49.7559,49.8499,49.6526,49.8499,93563.0
2021-09-28 14:20:00,53.05,53.13,52.98,53.11,100810.0,49.8499,49.9251,49.7841,49.9063,100810.0
2021-09-28 14:30:00,53.12,53.12,52.98,53.09,117023.0,49.9157,49.9157,49.7841,49.8875,117023.0
2021-09-28 14:40:00,53.08,53.38,53.07,53.38,175861.0,49.8781,50.16,49.8687,50.16,175861.0
2021-09-28 14:50:00,53.38,53.39,53.27,53.32,95753.0,50.16,50.1694,50.0566,50.1036,95753.0
2021-09-28 15:00:00,53.3,53.4,53.23,53.35,124791.0,50.0848,50.1788,50.019,50.1318,124791.0
2021-09-28 15:10:00,53.36,53.44,53.31,53.32,136633.0,50.1412,50.2164,50.0942,50.1036,136633.0
2021-09-28 15:20:00,53.32,53.33,53.03,53.04,128533.0,50.1036,50.113,49.8311,49.8405,128533.0
2021-09-28 15:30:00,53.04,53.2,53.01,53.11,195254.0,49.8405,49.9908,49.8123,49.9063,195254.0
2021-09-28 15:40:00,53.12,53.25,53.08,53.09,276309.0,49.9157,50.0378,49.8781,49.8875,276309.0
2021-09-28 15:50:00,53.08,53.14,52.98,53.06,554597.0,49.8781,49.9345,49.7841,49.8593,554597.0
2021-09-29 09:30:00,53.2,53.37,52.41,52.69,231886.0,49.9908,50.1506,49.2485,49.5116,231886.0
2021-09-29 09:40:00,52.67,53.01,52.65,52.7,181917.0,49.4928,49.8123,49.474,49.521,181917.0
2021-09-29 09:50:00,52.77,53.23,52.77,53.16,172525.0,49.5868,50.019,49.5868,49.9533,172525.0
2021-09-29 10:00:00,53.16,53.24,52.88,53.2,84595.0,49.9533,50.0284,49.6901,49.9908,84595.0
2021-09-29 10:10:00,53.2,53.35,53.12,53.3,77922.0,49.9908,50.1318,49.9157,50.0848,77922.0
2021-09-29 10:20:00,53.29,53.34,53.13,53.14,72754.0,50.0754,50.1224,49.9251,49.9345,72754.0
2021-09-29 10:30:00,53.14,53.21,53.06,53.15,70724.0,49.9345,50.0002,49.8593,49.9439,70724.0
2021-09-29 10:40:00,53.17,53.33,53.17,53.26,69529.0,49.9626,50.113,49.9626,50.0472,69529.0
2021-09-29 10:50:00,53.27,53.35,53.18,53.25,96978.0,50.0566,50.1318,49.972,50.0378,96978.0
2021-09-29 11:00:00,53.24,53.3,53.12,53.29,75561.0,50.0284,50.0848,49.9157,50.0754,75561.0
2021-09-29 11:10:00,53.29,53.32,53.18,53.23,72948.0,50.0754,50.1036,49.972,50.019,72948.0
2021-09-29 11:20:00,53.23,53.26,53.14,53.18,77445.0,50.019,50.0472,49.9345,49.972,77445.0
2021-09-29 11:30:00,53.19,53.2,53.06,53.06,55107.0,49.9814,49.9908,49.8593,49.8593,55107.0
2021-09-29 11:40:00,53.04,53.05,52.85,52.88,51702.0,49.8405,49.8499,49.662,49.6901,51702.0
2021-09-29 11:50:00,52.87,53.02,52.85,53.02,83241.0,49.6807,49.8217,49.662,49.8217,83241.0
2021-09-29 12:00:00,53.02,53.1,52.96,53.0,42357.0,49.8217,49.8969,49.7653,49.8029,42357.0
2021-09-29 12:10:00,53.0,53.02,52.86,52.9,64236.0,49.8029,49.8217,49.6713,49.7089,64236.0
2021-09-29 12:20:00,52.9,52.9,52.75,52.82,45319.0,49.7089,49.7089,49.568,49.6338,45319.0
2021-09-29 12:30:00,52.81,52.9,52.76,52.76,36270.0,49.6244,49.7089,49.5774,49.5774,36270.0
2021-09-29 12:40:00,52.75,52.76,52.63,52.68,48993.0,49.568,49.5774,49.4552,49.5022,48993.0
2021-09-29 12:50:00,52.67,52.77,52.66,52.72,43055.0,49.4928,49.5868,49.4834,49.5398,43055.0
2021-09-29 13:00:00,52.72,52.78,52.66,52.73,79683.0,49.5398,49.5962,49.4834,49.5492,79683.0
2021-09-29 13:10:00,52.73,52.87,52.7,52.87,39462.0,49.5492,49.6807,49.521,49.6807,39462.0
2021-09-29 13:20:00,52.87,52.88,52.74,52.76,39908.0,49.6807,49.6901,49.5586,49.5774,39908.0
2021-09-29 13:30:00,52.76,52.76,52.61,52.66,46288.0,49.5774,49.5774,49.4364,49.4834,46288.0
2021-09-29 13:40:00,52.66,52.76,52.62,52.71,62523.0,49.4834,49.5774,49.4458,49.5304,62523.0
2021-09-29 13:50:00,52.72,52.79,52.7,52.77,48769.0,49.5398,49.6056,49.521,49.5868,48769.0
2021-09-29 14:00:00,52.76,52.86,52.75,52.82,82939.0,49.5774,49.6713,49.568,49.6338,82939.0
2021-09-29 14:10:00,52.83,52.93,52.83,52.9,43163.0,49.6432,49.7371,49.6432,49.7089,43163.0
2021-09-29 14:20:00,52.89,52.9,52.78,52.8,32326.0,49.6995,49.7089,49.5962,49.615,32326.0
2021-09-29 14:30:00,52.8,52.88,52.79,52.8,29184.0,49.615,49.6901,49.6056,49.615,29184.0
2021-09-29 14:40:00,52.8,52.88,52.73,52.75,48652.0,49.615,49.6901,49.5492,49.568,48652.0
2021-09-29 14:50:00,52.75,52.77,52.69,52.72,86435.0,49.568,49.5868,49.5116,49.5398,86435.0
2021-09-29 15:00:00,52.73,52.8,52.64,52.71,69016.0,49.5492,49.615,49.4646,49.5304,69016.0
2021-09-29 15:10:00,52.7,52.77,52.69,52.77,55768.0,49.521,49.5868,49.5116,49.5868,55768.0
2021-09-29 15:20:00,52.77,52.78,52.7,52.73,44367.0,49.5868,49.5962,49.521,49.5492,44367.0
2021-09-29 15:30:00,52.72,52.77,52.68,52.72,92730.0,49.5398,49.5868,49.5022,49.5398,92730.0
2021-09-29 15:40:00,52.73,52.76,52.66,52.69,122597.0,49.5492,49.5774,49.4834,49.5116,122597.0
2021-09-29 15:50:00,52.69,52.73,52.5,52.54,360795.0,49.5116,49.5492,49.3331,49.3707,360795.0
2021-09-30 09:30:00,52.2,52.25,51.52,51.64,349875.0,49.0512,49.0981,48.4122,48.5249,349875.0
2021-09-30 09:40:00,51.66,52.03,51.61,51.95,187268.0,48.5437,48.8914,48.4968,48.8162,187268.0
2021-09-30 09:50:00,51.97,52.18,51.82,52.0,147337.0,48.835,49.0324,48.6941,48.8632,147337.0
2021-09-30 10:00:00,51.99,52.04,51.73,51.86,85543.0,48.8538,48.9008,48.6095,48.7317,85543.0
2021-09-30 10:10:00,51.88,51.92,51.7,51.75,87708.0,48.7505,48.7881,48.5813,48.6283,87708.0
2021-09-30 10:20:00,51.75,51.81,51.6,51.62,85520.0,48.6283,48.6847,48.4874,48.5061,85520.0
2021-09-30 10:30:00,51.6,51.81,51.59,51.74,138812.0,48.4874,48.6847,48.478,48.6189,138812.0
2021-09-30 10:40:00,51.73,51.74,51.56,51.58,103999.0,48.6095,48.6189,48.4498,48.4686,103999.0
2021-09-30 10:50:00,51.58,51.62,51.44,51.46,98165.0,48.4686,48.5061,48.337,48.3558,98165.0
2021-09-30 11:00:00,51.43,51.74,51.41,51.72,60347.0,48.3276,48.6189,48.3088,48.6001,60347.0
2021-09-30 11:10:00,51.72,51.74,51.64,51.68,46875.0,48.6001,48.6189,48.5249,48.5625,46875.0
2021-09-30 11:20:00,51.68,51.68,51.6,51.64,61404.0,48.5625,48.5625,48.4874,48.5249,61404.0
2021-09-30 11:30:00,51.63,51.65,51.41,51.48,78883.0,48.5155,48.5343,48.3088,48.3746,78883.0
2021-09-30 11:40:00,51.48,51.48,51.28,51.3,84833.0,48.3746,48.3746,48.1867,48.2055,84833.0
2021-09-30 11:50:00,51.31,51.33,51.22,51.26,59668.0,48.2148,48.2336,48.1303,48.1679,59668.0
2021-09-30 12:00:00,51.26,51.33,51.11,51.11,82283.0,48.1679,48.2336,48.0269,48.0269,82283.0
2021-09-30 12:10:00,51.12,51.21,51.06,51.13,95688.0,48.0363,48.1209,47.9799,48.0457,95688.0
2021-09-30 12:20:00,51.13,51.19,51.03,51.04,82955.0,48.0457,48.1021,47.9517,47.9611,82955.0
2021-09-30 12:30:00,51.04,51.15,50.98,51.12,119105.0,47.9611,48.0645,47.9048,48.0363,119105.0
2021-09-30 12:40:00,51.13,51.27,51.08,51.26,110800.0,48.0457,48.1773,47.9987,48.1679,110800.0
2021-09-30 12:50:00,51.26,51.26,51.16,51.21,69041.0,48.1679,48.1679,48.0739,48.1209,69041.0
2021-09-30 13:00:00,51.21,51.32,51.13,51.31,69563.0,48.1209,48.2242,48.0457,48.2148,69563.0
2021-09-30 13:10:00,51.32,51.34,51.17,51.22,64793.0,48.2242,48.243,48.0833,48.1303,64793.0
2021-09-30 13:20:00,51.21,51.21,51.05,51.06,74802.0,48.1209,48.1209,47.9705,47.9799,74802.0
2021-09-30 13:30:00,51.06,51.06,50.88,50.95,80591.0,47.9799,47.9799,47.8108,47.8766,80591.0
2021-09-30 13:40:00,50.94,51.09,50.91,51.09,77602.0,47.8672,48.0081,47.839,48.0081,77602.0
2021-09-30 13:50:00,51.1,51.25,51.1,51.23,126883.0,48.0175,48.1585,48.0175,48.1397,126883.0
2021-09-30 14:00:00,51.24,51.41,51.23,51.41,88261.0,48.1491,48.3088,48.1397,48.3088,88261.0
2021-09-30 14:10:00,51.41,51.41,51.33,51.36,141650.0,48.3088,48.3088,48.2336,48.2618,141650.0
2021-09-30 14:20:00,51.35,51.43,51.35,51.43,107002.0,48.2524,48.3276,48.2524,48.3276,107002.0
2021-09-30 14:30:00,51.44,51.6,51.4,51.48,68484.0,48.337,48.4874,48.2994,48.3746,68484.0
2021-09-30 14:40:00,51.48,51.68,51.48,51.66,126827.0,48.3746,48.5625,48.3746,48.5437,126827.0
2021-09-30 14:50:00,51.67,51.74,51.59,51.59,112062.0,48.5531,48.6189,48.478,48.478,112062.0
2021-09-30 15:00:00,51.6,51.63,51.46,51.47,87773.0,48.4874,48.5155,48.3558,48.3652,87773.0
2021-09-30 15:10:00,51.48,51.67,51.47,51.6,97758.0,48.3746,48.5531,48.3652,48.4874,97758.0
2021-09-30 15:20:00,51.59,51.65,51.58,51.59,92679.0,48.478,48.5343,48.4686,48.478,92679.0
2021-09-30 15:30:00,51.59,51.78,51.57,51.76,141141.0,48.478,48.6565,48.4592,48.6377,141141.0
2021-09-30 15:40:00,51.76,51.78,51.5,51.5,231303.0,48.6377,48.6565,48.3934,48.3934,231303.0
2021-09-30 15:50:00,51.5,51.58,51.42,51.42,612032.0,48.3934,48.4686,48.3182,48.3182,612032.0
2021-10-01 09:30:00,53.77,54.54,53.58,53.92,990820.0,50.5265,51.25,50.3479,50.6674,990820.0
2021-10-01 09:40:00,53.94,54.41,53.68,53.68,564782.0,50.6862,51.1278,50.4419,50.4419,564782.0
2021-10-01 09:50:00,53.67,53.99,53.56,53.72,317248.0,50.4325,50.7332,50.3291,50.4795,317248.0
2021-10-01 10:00:00,53.75,54.13,53.6,54.1,361320.0,50.5077,50.8647,50.3667,50.8365,361320.0
2021-10-01 10:10:00,54.09,54.17,53.44,53.55,299518.0,50.8272,50.9023,50.2164,50.3197,299518.0
2021-10-01 10:20:00,53.57,53.59,53.24,53.48,200033.0,50.3385,50.3573,50.0284,50.2539,200033.0
2021-10-01 10:30:00,53.48,53.55,53.24,53.24,296814.0,50.2539,50.3197,50.0284,50.0284,296814.0
2021-10-01 10:40:00,53.25,53.32,52.86,52.96,226704.0,50.0378,50.1036,49.6713,49.7653,226704.0
2021-10-01 10:50:00,52.93,53.0,52.71,52.98,201959.0,49.7371,49.8029,49.5304,49.7841,201959.0
2021-10-01 11:00:00,52.97,53.15,52.88,52.89,154693.0,49.7747,49.9439,49.6901,49.6995,154693.0
2021-10-01 11:10:00,52.88,53.17,52.83,53.17,107482.0,49.6901,49.9626,49.6432,49.9626,107482.0
2021-10-01 11:20:00,53.18,53.19,53.01,53.04,128739.0,49.972,49.9814,49.8123,49.8405,128739.0
2021-10-01 11:30:00,53.04,53.18,53.02,53.1,104682.0,49.8405,49.972,49.8217,49.8969,104682.0
2021-10-01 11:40:00,53.11,53.3,53.09,53.11,93306.0,49.9063,50.0848,49.8875,49.9063,93306.0
2021-10-01 11:50:00,53.1,53.28,53.09,53.23,117458.0,49.8969,50.066,49.8875,50.019,117458.0
2021-10-01 12:00:00,53.23,53.26,53.1,53.17,87855.0,50.019,50.0472,49.8969,49.9626,87855.0
2021-10-01 12:10:00,53.17,53.39,53.14,53.38,102437.0,49.9626,50.1694,49.9345,50.16,102437.0
2021-10-01 12:20:00,53.37,53.61,53.37,53.6,343307.0,50.1506,50.3761,50.1506,50.3667,343307.0
2021-10-01 12:30:00,53.6,53.74,53.58,53.67,111781.0,50.3667,50.4983,50.3479,50.4325,111781.0
2021-10-01 12:40:00,53.69,53.82,53.68,53.78,95930.0,50.4513,50.5734,50.4419,50.5359,95930.0
2021-10-01 12:50:00,53.78,53.88,53.74,53.83,307385.0,50.5359,50.6298,50.4983,50.5828,307385.0
2021-10-01 13:00:00,53.83,53.96,53.73,53.96,129494.0,50.5828,50.705,50.4889,50.705,129494.0
2021-10-01 13:10:00,53.96,53.98,53.89,53.96,65665.0,50.705,50.7238,50.6392,50.705,65665.0
2021-10-01 13:20:00,53.97,54.19,53.96,54.11,243040.0,50.7144,50.9211,50.705,50.8459,243040.0
2021-10-01 13:30:00,54.11,54.25,54.1,54.25,148414.0,50.8459,50.9775,50.8365,50.9775,148414.0
2021-10-01 13:40:00,54.25,54.33,54.21,54.3,196918.0,50.9775,51.0527,50.9399,51.0245,196918.0
2021-10-01 13:50:00,54.3,54.33,54.11,54.16,227028.0,51.0245,51.0527,50.8459,50.8929,227028.0
2021-10-01 14:00:00,54.16,54.29,54.14,54.14,126248.0,50.8929,51.0151,50.8741,50.8741,126248.0
2021-10-01 14:10:00,54.15,54.23,54.12,54.13,144562.0,50.8835,50.9587,50.8553,50.8647,144562.0
2021-10-01 14:20:00,54.12,54.36,54.11,54.31,126309.0,50.8553,51.0809,50.8459,51.0339,126309.0
2021-10-01 14:30:00,54.32,54.41,54.29,54.35,109838.0,51.0433,51.1278,51.0151,51.0715,109838.0
2021-10-01 14:40:00,54.35,54.45,54.34,54.45,193138.0,51.0715,51.1654,51.0621,51.1654,193138.0
2021-10-01 14:50:00,54.45,54.5,54.38,54.48,189193.0,51.1654,51.2124,51.0997,51.1936,189193.0
2021-10-01 15:00:00,54.47,54.58,54.47,54.51,201204.0,51.1842,51.2876,51.1842,51.2218,201204.0
2021-10-01 15:10:00,54.52,54.67,54.48,54.67,260644.0,51.2312,51.3722,51.1936,51.3722,260644.0
2021-10-01 15:20:00,54.66,54.71,54.37,54.39,226685.0,51.3628,51.4098,51.0903,51.1091,226685.0
2021-10-01 15:30:00,54.39,54.5,54.22,54.44,416312.0,51.1091,51.2124,50.9493,51.156,416312.0
2021-10-01 15:40:00,54.44,54.49,54.28,54.29,299568.0,51.156,51.203,51.0057,51.0151,299568.0
2021-10-01 15:50:00,54.3,54.61,54.24,54.38,657987.0,51.0245,51.3158,50.9681,51.0997,657987.0
2021-10-04 09:30:00,55.72,56.06,54.88,55.59,1377140.0,52.3588,52.6783,51.5695,52.2367,1377140.0
2021-10-04 09:40:00,55.6,56.18,55.3,56.17,705140.0,52.2461,52.7911,51.9642,52.7817,705140.0
2021-10-04 09:50:00,56.16,56.33,55.54,55.61,633255.0,52.7723,52.932,52.1897,52.2555,633255.0
2021-10-04 10:00:00,55.6,55.73,55.14,55.7,442185.0,52.2461,52.3682,51.8138,52.34,442185.0
2021-10-04 10:10:00,55.7,55.75,55.24,55.25,273964.0,52.34,52.387,51.9078,51.9172,273964.0
2021-10-04 10:20:00,55.26,55.33,55.08,55.18,210137.0,51.9266,51.9924,51.7574,51.8514,210137.0
2021-10-04 10:30:00,55.17,55.36,54.94,55.04,279969.0,51.842,52.0205,51.6259,51.7198,279969.0
2021-10-04 10:40:00,55.04,55.24,54.97,55.05,270759.0,51.7198,51.9078,51.6541,51.7292,270759.0
2021-10-04 10:50:00,55.04,55.23,54.79,55.19,300577.0,51.7198,51.8984,51.4849,51.8608,300577.0
2021-10-04 11:00:00,55.19,55.19,54.93,55.1,174815.0,51.8608,51.8608,51.6165,51.7762,174815.0
2021-10-04 11:10:00,55.1,55.22,55.07,55.19,144505.0,51.7762,51.889,51.748,51.8608,144505.0
2021-10-04 11:20:00,55.2,55.27,55.09,55.17,142031.0,51.8702,51.936,51.7668,51.842,142031.0
2021-10-04 11:30:00,55.17,55.23,55.02,55.09,252305.0,51.842,51.8984,51.7011,51.7668,252305.0
2021-10-04 11:40:00,55.09,55.23,55.06,55.17,105146.0,51.7668,51.8984,51.7386,51.842,105146.0
2021-10-04 11:50:00,55.16,55.32,55.05,55.28,220040.0,51.8326,51.983,51.7292,51.9454,220040.0
2021-10-04 12:00:00,55.26,55.36,55.16,55.36,126325.0,51.9266,52.0205,51.8326,52.0205,126325.0
2021-10-04 12:10:00,55.36,55.47,55.32,55.44,163462.0,52.0205,52.1239,51.983,52.0957,163462.0
2021-10-04 12:20:00,55.43,55.47,55.25,55.3,158708.0,52.0863,52.1239,51.9172,51.9642,158708.0
2021-10-04 12:30:00,55.3,55.5,55.29,55.49,200032.0,51.9642,52.1521,51.9548,52.1427,200032.0
2021-10-04 12:40:00,55.48,55.66,55.4,55.66,211679.0,52.1333,52.3024,52.0581,52.3024,211679.0
2021-10-04 12:50:00,55.66,55.75,55.5,55.51,193946.0,52.3024,52.387,52.1521,52.1615,193946.0
2021-10-04 13:00:00,55.52,55.6,55.42,55.57,185711.0,52.1709,52.2461,52.0769,52.2179,185711.0
2021-10-04 13:10:00,55.58,55.61,55.52,55.6,122487.0,52.2273,52.2555,52.1709,52.2461,122487.0
2021-10-04 13:20:00,55.6,55.6,55.52,55.54,133660.0,52.2461,52.2461,52.1709,52.1897,133660.0
2021-10-04 13:30:00,55.55,55.66,55.54,55.58,89601.0,52.1991,52.3024,52.1897,52.2273,89601.0
2021-10-04 13:40:00,55.57,55.57,55.42,55.56,127802.0,52.2179,52.2179,52.0769,52.2085,127802.0
2021-10-04 13:50:00,55.56,55.57,55.47,55.55,83203.0,52.2085,52.2179,52.1239,52.1991,83203.0
2021-10-04 14:00:00,55.55,55.65,55.49,55.57,280010.0,52.1991,52.293,52.1427,52.2179,280010.0
2021-10-04 14:10:00,55.56,55.62,55.3,55.33,185881.0,52.2085,52.2649,51.9642,51.9924,185881.0
2021-10-04 14:20:00,55.33,55.43,55.24,55.33,120284.0,51.9924,52.0863,51.9078,51.9924,120284.0
2021-10-04 14:30:00,55.33,55.38,55.28,55.35,94992.0,51.9924,52.0393,51.9454,52.0111,94992.0
2021-10-04 14:40:00,55.36,55.38,55.3,55.35,75496.0,52.0205,52.0393,51.9642,52.0111,75496.0
2021-10-04 14:50:00,55.35,55.4,55.25,55.28,74026.0,52.0111,52.0581,51.9172,51.9454,74026.0
2021-10-04 15:00:00,55.29,55.35,55.24,55.32,93607.0,51.9548,52.0111,51.9078,51.983,93607.0
2021-10-04 15:10:00,55.32,55.33,55.1,55.16,125331.0,51.983,51.9924,51.7762,51.8326,125331.0
2021-10-04 15:20:00,55.16,55.18,55.01,55.08,218785.0,51.8326,51.8514,51.6917,51.7574,218785.0
2021-10-04 15:30:00,55.08,55.13,54.93,54.94,191298.0,51.7574,51.8044,51.6165,51.6259,191298.0
2021-10-04 15:40:00,54.94,55.13,54.86,55.07,304008.0,51.6259,51.8044,51.5507,51.748,304008.0
2021-10-04 15:50:00,55.06,55.08,54.9,55.04,506775.0,51.7386,51.7574,51.5883,51.7198,506775.0
2021-10-05 09:30:00,54.94,55.1,54.58,55.0,357639.0,51.6259,51.7762,51.2876,51.6823,357639.0
2021-10-05 09:40:00,55.01,55.04,54.72,54.91,193460.0,51.6917,51.7198,51.4191,51.5977,193460.0
2021-10-05 09:50:00,54.93,55.06,54.83,54.87,146341.0,51.6165,51.7386,51.5225,51.5601,146341.0
2021-10-05 10:00:00,54.89,55.24,54.88,55.23,150918.0,51.5789,51.9078,51.5695,51.8984,150918.0
2021-10-05 10:10:00,55.22,55.44,55.22,55.35,173724.0,51.889,52.0957,51.889,52.0111,173724.0
2021-10-05 10:20:00,55.35,55.49,55.34,55.36,123187.0,52.0111,52.1427,52.0017,52.0205,123187.0
2021-10-05 10:30:00,55.36,55.47,55.25,55.26,122705.0,52.0205,52.1239,51.9172,51.9266,122705.0
2021-10-05 10:40:00,55.27,55.36,55.23,55.3,142490.0,51.936,52.0205,51.8984,51.9642,142490.0
2021-10-05 10:50:00,55.3,55.31,55.14,55.24,94951.0,51.9642,51.9736,51.8138,51.9078,94951.0
2021-10-05 11:00:00,55.25,55.29,55.13,55.2,85729.0,51.9172,51.9548,51.8044,51.8702,85729.0
2021-10-05 11:10:00,55.21,55.26,55.13,55.15,111149.0,51.8796,51.9266,51.8044,51.8232,111149.0
2021-10-05 11:20:00,55.16,55.19,55.05,55.09,94421.0,51.8326,51.8608,51.7292,51.7668,94421.0
2021-10-05 11:30:00,55.09,55.09,54.81,54.82,105780.0,51.7668,51.7668,51.5037,51.5131,105780.0
2021-10-05 11:40:00,54.82,54.82,54.56,54.58,110642.0,51.5131,51.5131,51.2688,51.2876,110642.0
2021-10-05 11:50:00,54.59,54.75,54.57,54.75,73532.0,51.297,51.4473,51.2782,51.4473,73532.0
2021-10-05 12:00:00,54.73,54.78,54.68,54.75,77385.0,51.4285,51.4755,51.3816,51.4473,77385.0
2021-10-05 12:10:00,54.76,54.76,54.49,54.49,112837.0,51.4567,51.4567,51.203,51.203,112837.0
2021-10-05 12:20:00,54.49,54.56,54.38,54.55,105381.0,51.203,51.2688,51.0997,51.2594,105381.0
2021-10-05 12:30:00,54.56,54.68,54.55,54.58,68316.0,51.2688,51.3816,51.2594,51.2876,68316.0
2021-10-05 12:40:00,54.58,54.7,54.58,54.63,56491.0,51.2876,51.4004,51.2876,51.3346,56491.0
2021-10-05 12:50:00,54.64,54.8,54.63,54.79,62287.0,51.344,51.4943,51.3346,51.4849,62287.0
2021-10-05 13:00:00,54.79,54.8,54.67,54.73,52027.0,51.4849,51.4943,51.3722,51.4285,52027.0
2021-10-05 13:10:00,54.73,54.76,54.63,54.66,73614.0,51.4285,51.4567,51.3346,51.3628,73614.0
2021-10-05 13:20:00,54.66,54.71,54.65,54.71,43857.0,51.3628,51.4098,51.3534,51.4098,43857.0
2021-10-05 13:30:00,54.71,54.79,54.65,54.79,35047.0,51.4098,51.4849,51.3534,51.4849,35047.0
2021-10-05 13:40:00,54.8,54.88,54.79,54.82,64773.0,51.4943,51.5695,51.4849,51.5131,64773.0
2021-10-05 13:50:00,54.82,54.93,54.82,54.93,73779.0,51.5131,51.6165,51.5131,51.6165,73779.0
2021-10-05 14:00:00,54.93,54.98,54.89,54.9,73069.0,51.6165,51.6635,51.5789,51.5883,73069.0
2021-10-05 14:10:00,54.91,54.95,54.88,54.92,65586.0,51.5977,51.6353,51.5695,51.6071,65586.0
2021-10-05 14:20:00,54.91,54.92,54.79,54.87,46431.0,51.5977,51.6071,51.4849,51.5601,46431.0
2021-10-05 14:30:00,54.88,54.92,54.68,54.68,76534.0,51.5695,51.6071,51.3816,51.3816,76534.0
2021-10-05 14:40:00,54.69,54.81,54.66,54.78,48958.0,51.391,51.5037,51.3628,51.4755,48958.0
2021-10-05 14:50:00,54.77,54.8,54.68,54.69,37818.0,51.4661,51.4943,51.3816,51.391,37818.0
2021-10-05 15:00:00,54.68,54.78,54.67,54.76,47859.0,51.3816,51.4755,51.3722,51.4567,47859.0
2021-10-05 15:10:00,54.75,54.87,54.73,54.81,64715.0,51.4473,51.5601,51.4285,51.5037,64715.0
2021-10-05 15:20:00,54.81,54.81,54.69,54.77,104882.0,51.5037,51.5037,51.391,51.4661,104882.0
2021-10-05 15:30:00,54.76,54.8,54.7,54.7,126011.0,51.4567,51.4943,51.4004,51.4004,126011.0
2021-10-05 15:40:00,54.69,54.7,54.57,54.58,139381.0,51.391,51.4004,51.2782,51.2876,139381.0
2021-10-05 15:50:00,54.58,54.61,54.4,54.48,347257.0,51.2876,51.3158,51.1185,51.1936,347257.0
2021-10-06 09:30:00,53.57,54.11,53.36,53.43,440496.0,50.3385,50.8459,50.1412,50.207,440496.0
2021-10-06 09:40:00,53.44,53.72,53.26,53.48,245059.0,50.2164,50.4795,50.0472,50.2539,245059.0
2021-10-06 09:50:00,53.48,53.51,52.92,53.17,285804.0,50.2539,50.2821,49.7277,49.9626,285804.0
2021-10-06 10:00:00,53.16,53.22,52.93,53.2,184358.0,49.9533,50.0096,49.7371,49.9908,184358.0
2021-10-06 10:10:00,53.19,53.36,53.03,53.16,172361.0,49.9814,50.1412,49.8311,49.9533,172361.0
2021-10-06 10:20:00,53.16,53.57,53.15,53.33,88995.0,49.9533,50.3385,49.9439,50.113,88995.0
2021-10-06 10:30:00,53.32,53.47,53.28,53.46,107924.0,50.1036,50.2446,50.066,50.2352,107924.0
2021-10-06 10:40:00,53.46,53.47,53.29,53.38,77574.0,50.2352,50.2446,50.0754,50.16,77574.0
2021-10-06 10:50:00,53.39,53.49,53.3,53.48,227399.0,50.1694,50.2633,50.0848,50.2539,227399.0
2021-10-06 11:00:00,53.49,53.71,53.47,53.6,111940.0,50.2633,50.4701,50.2446,50.3667,111940.0
2021-10-06 11:10:00,53.61,53.64,53.49,53.57,81121.0,50.3761,50.4043,50.2633,50.3385,81121.0
2021-10-06 11:20:00,53.57,53.6,53.42,53.51,97787.0,50.3385,50.3667,50.1976,50.2821,97787.0
2021-10-06 11:30:00,53.51,53.64,53.47,53.64,134967.0,50.2821,50.4043,50.2446,50.4043,134967.0
2021-10-06 11:40:00,53.65,53.73,53.52,53.7,70966.0,50.4137,50.4889,50.2915,50.4607,70966.0
2021-10-06 11:50:00,53.7,53.93,53.68,53.93,82710.0,50.4607,50.6768,50.4419,50.6768,82710.0
2021-10-06 12:00:00,53.93,53.95,53.67,53.69,85641.0,50.6768,50.6956,50.4325,50.4513,85641.0
2021-10-06 12:10:00,53.7,53.76,53.65,53.73,88392.0,50.4607,50.5171,50.4137,50.4889,88392.0
2021-10-06 12:20:00,53.72,53.82,53.64,53.7,88138.0,50.4795,50.5734,50.4043,50.4607,88138.0
2021-10-06 12:30:00,53.68,53.76,53.62,53.76,74376.0,50.4419,50.5171,50.3855,50.5171,74376.0
2021-10-06 12:40:00,53.76,53.93,53.74,53.76,74036.0,50.5171,50.6768,50.4983,50.5171,74036.0
2021-10-06 12:50:00,53.78,53.84,53.75,53.77,36893.0,50.5359,50.5922,50.5077,50.5265,36893.0
2021-10-06 13:00:00,53.77,53.83,53.63,53.66,116178.0,50.5265,50.5828,50.3949,50.4231,116178.0
2021-10-06 13:10:00,53.66,53.78,53.62,53.76,76567.0,50.4231,50.5359,50.3855,50.5171,76567.0
2021-10-06 13:20:00,53.76,53.84,53.69,53.82,67225.0,50.5171,50.5922,50.4513,50.5734,67225.0
2021-10-06 13:30:00,53.81,54.06,53.81,54.05,127996.0,50.564,50.799,50.564,50.7896,127996.0
2021-10-06 13:40:00,54.05,54.1,53.97,54.05,59894.0,50.7896,50.8365,50.7144,50.7896,59894.0
2021-10-06 13:50:00,54.04,54.07,53.9,54.05,98921.0,50.7802,50.8084,50.6486,50.7896,98921.0
2021-10-06 14:00:00,54.05,54.14,54.03,54.12,70274.0,50.7896,50.8741,50.7708,50.8553,70274.0
2021-10-06 14:10:00,54.13,54.35,54.12,54.3,159718.0,50.8647,51.0715,50.8553,51.0245,159718.0
2021-10-06 14:20:00,54.3,54.32,54.24,54.28,122169.0,51.0245,51.0433,50.9681,51.0057,122169.0
2021-10-06 14:30:00,54.27,54.37,54.21,54.37,81520.0,50.9963,51.0903,50.9399,51.0903,81520.0
2021-10-06 14:40:00,54.38,54.49,54.28,54.29,147876.0,51.0997,51.203,51.0057,51.0151,147876.0
2021-10-06 14:50:00,54.28,54.35,54.19,54.21,85755.0,51.0057,51.0715,50.9211,50.9399,85755.0
2021-10-06 15:00:00,54.23,54.31,54.19,54.24,42398.0,50.9587,51.0339,50.9211,50.9681,42398.0
2021-10-06 15:10:00,54.23,54.34,54.19,54.25,57570.0,50.9587,51.0621,50.9211,50.9775,57570.0
2021-10-06 15:20:00,54.25,54.36,54.17,54.33,51141.0,50.9775,51.0809,50.9023,51.0527,51141.0
2021-10-06 15:30:00,54.32,54.41,54.28,54.37,85359.0,51.0433,51.1278,51.0057,51.0903,85359.0
2021-10-06 15:40:00,54.37,54.48,54.31,54.41,124698.0,51.0903,51.1936,51.0339,51.1278,124698.0
2021-10-06 15:50:00,54.42,54.5,54.37,54.45,343168.0,51.1372,51.2124,51.0903,51.1654,343168.0
2021-10-07 09:30:00,54.89,54.93,54.46,54.77,180561.0,51.5789,51.6165,51.1748,51.4661,180561.0
2021-10-07 09:40:00,54.84,54.84,54.35,54.55,258877.0,51.5319,51.5319,51.0715,51.2594,258877.0
2021-10-07 09:50:00,54.55,54.75,54.53,54.74,190262.0,51.2594,51.4473,51.2406,51.4379,190262.0
2021-10-07 10:00:00,54.76,54.8,54.37,54.4,112086.0,51.4567,51.4943,51.0903,51.1185,112086.0
2021-10-07 10:10:00,54.41,54.58,54.33,54.48,112030.0,51.1278,51.2876,51.0527,51.1936,112030.0
2021-10-07 10:20:00,54.48,54.83,54.48,54.77,104428.0,51.1936,51.5225,51.1936,51.4661,104428.0
2021-10-07 10:30:00,54.77,54.79,54.57,54.6,81482.0,51.4661,51.4849,51.2782,51.3064,81482.0
2021-10-07 10:40:00,54.59,54.8,54.56,54.77,65519.0,51.297,51.4943,51.2688,51.4661,65519.0
2021-10-07 10:50:00,54.77,54.96,54.71,54.85,380170.0,51.4661,51.6447,51.4098,51.5413,380170.0
2021-10-07 11:00:00,54.86,54.98,54.77,54.83,136119.0,51.5507,51.6635,51.4661,51.5225,136119.0
2021-10-07 11:10:00,54.83,54.9,54.78,54.83,42209.0,51.5225,51.5883,51.4755,51.5225,42209.0
2021-10-07 11:20:00,54.84,54.92,54.8,54.84,37096.0,51.5319,51.6071,51.4943,51.5319,37096.0
2021-10-07 11:30:00,54.83,54.94,54.83,54.92,91243.0,51.5225,51.6259,51.5225,51.6071,91243.0
2021-10-07 11:40:00,54.92,54.94,54.77,54.8,75332.0,51.6071,51.6259,51.4661,51.4943,75332.0
2021-10-07 11:50:00,54.8,54.82,54.74,54.75,33815.0,51.4943,51.5131,51.4379,51.4473,33815.0
2021-10-07 12:00:00,54.75,54.77,54.59,54.6,77322.0,51.4473,51.4661,51.297,51.3064,77322.0
2021-10-07 12:10:00,54.6,54.72,54.52,54.71,148496.0,51.3064,51.4191,51.2312,51.4098,148496.0
2021-10-07 12:20:00,54.72,54.72,54.55,54.55,42623.0,51.4191,51.4191,51.2594,51.2594,42623.0
2021-10-07 12:30:00,54.55,54.56,54.46,54.48,40415.0,51.2594,51.2688,51.1748,51.1936,40415.0
2021-10-07 12:40:00,54.48,54.51,54.4,54.41,81199.0,51.1936,51.2218,51.1185,51.1278,81199.0
2021-10-07 12:50:00,54.41,54.6,54.4,54.57,117204.0,51.1278,51.3064,51.1185,51.2782,117204.0
2021-10-07 13:00:00,54.56,54.56,54.35,54.38,68532.0,51.2688,51.2688,51.0715,51.0997,68532.0
2021-10-07 13:10:00,54.38,54.41,54.33,54.41,63075.0,51.0997,51.1278,51.0527,51.1278,63075.0
2021-10-07 13:20:00,54.41,54.46,54.37,54.42,56386.0,51.1278,51.1748,51.0903,51.1372,56386.0
2021-10-07 13:30:00,54.41,54.41,54.3,54.36,66573.0,51.1278,51.1278,51.0245,51.0809,66573.0
2021-10-07 13:40:00,54.36,54.4,54.31,54.31,58642.0,51.0809,51.1185,51.0339,51.0339,58642.0
2021-10-07 13:50:00,54.3,54.3,54.16,54.19,67754.0,51.0245,51.0245,50.8929,50.9211,67754.0
2021-10-07 14:00:00,54.18,54.24,54.11,54.21,129865.0,50.9117,50.9681,50.8459,50.9399,129865.0
2021-10-07 14:10:00,54.21,54.26,54.17,54.17,54930.0,50.9399,50.9869,50.9023,50.9023,54930.0
2021-10-07 14:20:00,54.17,54.24,54.14,54.21,57750.0,50.9023,50.9681,50.8741,50.9399,57750.0
2021-10-07 14:30:00,54.22,54.3,54.22,54.24,64434.0,50.9493,51.0245,50.9493,50.9681,64434.0
2021-10-07 14:40:00,54.23,54.29,54.21,54.28,82222.0,50.9587,51.0151,50.9399,51.0057,82222.0
2021-10-07 14:50:00,54.28,54.29,54.1,54.1,69041.0,51.0057,51.0151,50.8365,50.8365,69041.0
2021-10-07 15:00:00,54.1,54.29,54.07,54.24,63622.0,50.8365,51.0151,50.8084,50.9681,63622.0
2021-10-07 15:10:00,54.24,54.3,54.21,54.29,70218.0,50.9681,51.0245,50.9399,51.0151,70218.0
2021-10-07 15:20:00,54.28,54.29,54.2,54.23,122636.0,51.0057,51.0151,50.9305,50.9587,122636.0
2021-10-07 15:30:00,54.23,54.24,54.09,54.09,133008.0,50.9587,50.9681,50.8272,50.8272,133008.0
2021-10-07 15:40:00,54.1,54.17,54.07,54.15,116862.0,50.8365,50.9023,50.8084,50.8835,116862.0
2021-10-07 15:50:00,54.15,54.18,54.01,54.05,295295.0,50.8835,50.9117,50.752,50.7896,295295.0
2021-10-08 09:30:00,54.29,54.37,53.67,53.85,151675.0,51.0151,51.0903,50.4325,50.6016,151675.0
2021-10-08 09:40:00,53.85,54.06,53.78,53.98,107655.0,50.6016,50.799,50.5359,50.7238,107655.0
2021-10-08 09:50:00,53.97,54.2,53.81,54.13,81074.0,50.7144,50.9305,50.564,50.8647,81074.0
2021-10-08 10:00:00,54.14,54.27,54.1,54.24,69266.0,50.8741,50.9963,50.8365,50.9681,69266.0
2021-10-08 10:10:00,54.22,54.34,54.15,54.17,54983.0,50.9493,51.0621,50.8835,50.9023,54983.0
2021-10-08 10:20:00,54.16,54.19,53.99,54.07,88857.0,50.8929,50.9211,50.7332,50.8084,88857.0
2021-10-08 10:30:00,54.08,54.33,54.08,54.2,51564.0,50.8178,51.0527,50.8178,50.9305,51564.0
2021-10-08 10:40:00,54.2,54.2,53.97,54.07,47394.0,50.9305,50.9305,50.7144,50.8084,47394.0
2021-10-08 10:50:00,54.09,54.13,53.96,53.98,35908.0,50.8272,50.8647,50.705,50.7238,35908.0
2021-10-08 11:00:00,53.98,53.99,53.85,53.85,74844.0,50.7238,50.7332,50.6016,50.6016,74844.0
2021-10-08 11:10:00,53.85,53.87,53.66,53.71,133724.0,50.6016,50.6204,50.4231,50.4701,133724.0
2021-10-08 11:20:00,53.7,53.72,53.65,53.67,60827.0,50.4607,50.4795,50.4137,50.4325,60827.0
2021-10-08 11:30:00,53.67,53.73,53.63,53.69,114787.0,50.4325,50.4889,50.3949,50.4513,114787.0
2021-10-08 11:40:00,53.68,53.8,53.66,53.76,72495.0,50.4419,50.5546,50.4231,50.5171,72495.0
2021-10-08 11:50:00,53.78,53.85,53.65,53.67,37158.0,50.5359,50.6016,50.4137,50.4325,37158.0
2021-10-08 12:00:00,53.66,53.73,53.63,53.7,34731.0,50.4231,50.4889,50.3949,50.4607,34731.0
2021-10-08 12:10:00,53.7,53.72,53.62,53.62,46595.0,50.4607,50.4795,50.3855,50.3855,46595.0
2021-10-08 12:20:00,53.62,53.64,53.54,53.56,58437.0,50.3855,50.4043,50.3103,50.3291,58437.0
2021-10-08 12:30:00,53.55,53.67,53.52,53.67,53807.0,50.3197,50.4325,50.2915,50.4325,53807.0
2021-10-08 12:40:00,53.67,53.7,53.63,53.66,42288.0,50.4325,50.4607,50.3949,50.4231,42288.0
2021-10-08 12:50:00,53.65,53.72,53.64,53.66,51428.0,50.4137,50.4795,50.4043,50.4231,51428.0
2021-10-08 13:00:00,53.67,53.7,53.58,53.59,33053.0,50.4325,50.4607,50.3479,50.3573,33053.0
2021-10-08 13:10:00,53.58,53.65,53.54,53.55,37572.0,50.3479,50.4137,50.3103,50.3197,37572.0
2021-10-08 13:20:00,53.55,53.62,53.54,53.6,26604.0,50.3197,50.3855,50.3103,50.3667,26604.0
2021-10-08 13:30:00,53.6,53.65,53.58,53.61,63477.0,50.3667,50.4137,50.3479,50.3761,63477.0
2021-10-08 13:40:00,53.62,53.63,53.55,53.61,23725.0,50.3855,50.3949,50.3197,50.3761,23725.0
2021-10-08 13:50:00,53.61,53.69,53.6,53.66,21809.0,50.3761,50.4513,50.3667,50.4231,21809.0
2021-10-08 14:00:00,53.67,53.74,53.66,53.73,29012.0,50.4325,50.4983,50.4231,50.4889,29012.0
2021-10-08 14:10:00,53.73,53.78,53.72,53.77,41254.0,50.4889,50.5359,50.4795,50.5265,41254.0
2021-10-08 14:20:00,53.77,53.78,53.73,53.78,33676.0,50.5265,50.5359,50.4889,50.5359,33676.0
2021-10-08 14:30:00,53.78,53.78,53.7,53.77,93261.0,50.5359,50.5359,50.4607,50.5265,93261.0
2021-10-08 14:40:00,53.78,53.79,53.73,53.78,39688.0,50.5359,50.5452,50.4889,50.5359,39688.0
2021-10-08 14:50:00,53.77,53.88,53.77,53.82,62272.0,50.5265,50.6298,50.5265,50.5734,62272.0
2021-10-08 15:00:00,53.83,53.9,53.81,53.86,70414.0,50.5828,50.6486,50.564,50.611,70414.0
2021-10-08 15:10:00,53.86,53.92,53.84,53.92,29316.0,50.611,50.6674,50.5922,50.6674,29316.0
2021-10-08 15:20:00,53.91,53.91,53.82,53.87,30986.0,50.658,50.658,50.5734,50.6204,30986.0
2021-10-08 15:30:00,53.86,53.91,53.81,53.86,68573.0,50.611,50.658,50.564,50.611,68573.0
2021-10-08 15:40:00,53.86,53.97,53.85,53.91,116004.0,50.611,50.7144,50.6016,50.658,116004.0
2021-10-08 15:50:00,53.89,53.94,53.86,53.91,172519.0,50.6392,50.6862,50.611,50.658,172519.0
2021-10-11 09:30:00,51.99,52.3,51.6,52.13,1905350.0,48.8538,49.1451,48.4874,48.9854,1905350.0
2021-10-11 09:40:00,52.13,52.69,52.12,52.45,1058570.0,48.9854,49.5116,48.976,49.2861,1058570.0
2021-10-11 09:50:00,52.46,52.67,52.45,52.52,418065.0,49.2955,49.4928,49.2861,49.3519,418065.0
2021-10-11 10:00:00,52.54,52.72,52.45,52.63,381903.0,49.3707,49.5398,49.2861,49.4552,381903.0
2021-10-11 10:10:00,52.63,53.09,52.58,53.04,471793.0,49.4552,49.8875,49.4082,49.8405,471793.0
2021-10-11 10:20:00,53.04,53.08,52.77,52.78,250268.0,49.8405,49.8781,49.5868,49.5962,250268.0
2021-10-11 10:30:00,52.78,52.95,52.73,52.88,223094.0,49.5962,49.7559,49.5492,49.6901,223094.0
2021-10-11 10:40:00,52.88,53.05,52.86,53.04,312192.0,49.6901,49.8499,49.6713,49.8405,312192.0
2021-10-11 10:50:00,53.05,53.09,52.92,53.04,320023.0,49.8499,49.8875,49.7277,49.8405,320023.0
2021-10-11 11:00:00,53.03,53.04,52.86,53.0,347319.0,49.8311,49.8405,49.6713,49.8029,347319.0
2021-10-11 11:10:00,53.0,53.0,52.88,52.91,178133.0,49.8029,49.8029,49.6901,49.7183,178133.0
2021-10-11 11:20:00,52.91,53.06,52.89,53.05,268990.0,49.7183,49.8593,49.6995,49.8499,268990.0
2021-10-11 11:30:00,53.05,53.22,53.0,53.17,267302.0,49.8499,50.0096,49.8029,49.9626,267302.0
2021-10-11 11:40:00,53.18,53.33,53.17,53.25,200748.0,49.972,50.113,49.9626,50.0378,200748.0
2021-10-11 11:50:00,53.26,53.28,53.15,53.22,129635.0,50.0472,50.066,49.9439,50.0096,129635.0
2021-10-11 12:00:00,53.22,53.27,53.06,53.08,187906.0,50.0096,50.0566,49.8593,49.8781,187906.0
2021-10-11 12:10:00,53.09,53.1,52.78,52.82,295914.0,49.8875,49.8969,49.5962,49.6338,295914.0
2021-10-11 12:20:00,52.82,52.95,52.82,52.9,125195.0,49.6338,49.7559,49.6338,49.7089,125195.0
2021-10-11 12:30:00,52.9,52.91,52.74,52.8,155726.0,49.7089,49.7183,49.5586,49.615,155726.0
2021-10-11 12:40:00,52.8,52.8,52.66,52.68,160408.0,49.615,49.615,49.4834,49.5022,160408.0
2021-10-11 12:50:00,52.67,52.68,52.55,52.58,165586.0,49.4928,49.5022,49.38,49.4082,165586.0
2021-10-11 13:00:00,52.58,52.58,52.31,52.37,384213.0,49.4082,49.4082,49.1545,49.2109,384213.0
2021-10-11 13:10:00,52.39,52.47,52.28,52.33,266838.0,49.2297,49.3049,49.1263,49.1733,266838.0
2021-10-11 13:20:00,52.33,52.34,52.16,52.25,262785.0,49.1733,49.1827,49.0136,49.0981,262785.0
2021-10-11 13:30:00,52.26,52.3,52.15,52.26,195691.0,49.1075,49.1451,49.0042,49.1075,195691.0
2021-10-11 13:40:00,52.25,52.26,52.07,52.07,135978.0,49.0981,49.1075,48.929,48.929,135978.0
2021-10-11 13:50:00,52.07,52.21,52.03,52.2,207920.0,48.929,49.0606,48.8914,49.0512,207920.0
2021-10-11 14:00:00,52.19,52.37,52.12,52.35,205333.0,49.0418,49.2109,48.976,49.1921,205333.0
2021-10-11 14:10:00,52.34,52.45,52.24,52.25,166194.0,49.1827,49.2861,49.0887,49.0981,166194.0
2021-10-11 14:20:00,52.24,52.25,52.14,52.19,152104.0,49.0887,49.0981,48.9948,49.0418,152104.0
2021-10-11 14:30:00,52.19,52.27,52.1,52.1,118024.0,49.0418,49.1169,48.9572,48.9572,118024.0
2021-10-11 14:40:00,52.11,52.28,52.08,52.27,164606.0,48.9666,49.1263,48.9384,49.1169,164606.0
2021-10-11 14:50:00,52.26,52.29,52.21,52.28,116667.0,49.1075,49.1357,49.0606,49.1263,116667.0
2021-10-11 15:00:00,52.28,52.37,52.07,52.11,235340.0,49.1263,49.2109,48.929,48.9666,235340.0
2021-10-11 15:10:00,52.11,52.19,52.05,52.05,212521.0,48.9666,49.0418,48.9102,48.9102,212521.0
2021-10-11 15:20:00,52.06,52.16,52.02,52.06,190812.0,48.9196,49.0136,48.882,48.9196,190812.0
2021-10-11 15:30:00,52.05,52.16,52.0,52.01,318981.0,48.9102,49.0136,48.8632,48.8726,318981.0
2021-10-11 15:40:00,52.01,52.01,51.77,51.8,538730.0,48.8726,48.8726,48.6471,48.6753,538730.0
2021-10-11 15:50:00,51.8,51.82,51.62,51.65,1280023.0,48.6753,48.6941,48.5061,48.5343,1280023.0
2021-10-12 09:30:00,51.73,52.08,51.37,51.92,1216199.0,48.6095,48.9384,48.2712,48.7881,1216199.0
2021-10-12 09:40:00,51.92,52.46,51.9,52.06,620716.0,48.7881,49.2955,48.7693,48.9196,620716.0
2021-10-12 09:50:00,52.05,52.26,51.8,51.81,411483.0,48.9102,49.1075,48.6753,48.6847,411483.0
2021-10-12 10:00:00,51.82,52.07,51.81,51.9,284859.0,48.6941,48.929,48.6847,48.7693,284859.0
2021-10-12 10:10:00,51.89,52.02,51.66,51.79,230020.0,48.7599,48.882,48.5437,48.6659,230020.0
2021-10-12 10:20:00,51.78,52.09,51.75,52.06,238311.0,48.6565,48.9478,48.6283,48.9196,238311.0
2021-10-12 10:30:00,52.07,52.38,52.02,52.3,259533.0,48.929,49.2203,48.882,49.1451,259533.0
2021-10-12 10:40:00,52.3,52.4,52.28,52.29,185849.0,49.1451,49.2391,49.1263,49.1357,185849.0
2021-10-12 10:50:00,52.29,52.3,52.03,52.05,152318.0,49.1357,49.1451,48.8914,48.9102,152318.0
2021-10-12 11:00:00,52.07,52.17,52.02,52.13,137912.0,48.929,49.023,48.882,48.9854,137912.0
2021-10-12 11:10:00,52.13,52.14,52.02,52.1,115327.0,48.9854,48.9948,48.882,48.9572,115327.0
2021-10-12 11:20:00,52.1,52.28,52.09,52.28,86695.0,48.9572,49.1263,48.9478,49.1263,86695.0
2021-10-12 11:30:00,52.27,52.35,52.22,52.3,113895.0,49.1169,49.1921,49.07,49.1451,113895.0
2021-10-12 11:40:00,52.3,52.32,52.23,52.27,108353.0,49.1451,49.1639,49.0794,49.1169,108353.0
2021-10-12 11:50:00,52.27,52.38,52.27,52.34,132926.0,49.1169,49.2203,49.1169,49.1827,132926.0
2021-10-12 12:00:00,52.35,52.39,52.3,52.38,83386.0,49.1921,49.2297,49.1451,49.2203,83386.0
2021-10-12 12:10:00,52.38,52.43,52.34,52.35,115196.0,49.2203,49.2673,49.1827,49.1921,115196.0
2021-10-12 12:20:00,52.35,52.42,52.33,52.36,85399.0,49.1921,49.2579,49.1733,49.2015,85399.0
2021-10-12 12:30:00,52.36,52.4,52.17,52.21,86668.0,49.2015,49.2391,49.023,49.0606,86668.0
2021-10-12 12:40:00,52.22,52.24,52.15,52.16,65021.0,49.07,49.0887,49.0042,49.0136,65021.0
2021-10-12 12:50:00,52.16,52.25,52.15,52.21,113501.0,49.0136,49.0981,49.0042,49.0606,113501.0
2021-10-12 13:00:00,52.2,52.26,52.18,52.23,81363.0,49.0512,49.1075,49.0324,49.0794,81363.0
2021-10-12 13:10:00,52.23,52.35,52.23,52.3,144969.0,49.0794,49.1921,49.0794,49.1451,144969.0
2021-10-12 13:20:00,52.29,52.34,52.23,52.3,103448.0,49.1357,49.1827,49.0794,49.1451,103448.0
2021-10-12 13:30:00,52.3,52.32,52.24,52.32,56676.0,49.1451,49.1639,49.0887,49.1639,56676.0
2021-10-12 13:40:00,52.32,52.42,52.31,52.39,104361.0,49.1639,49.2579,49.1545,49.2297,104361.0
2021-10-12 13:50:00,52.39,52.4,52.27,52.29,118682.0,49.2297,49.2391,49.1169,49.1357,118682.0
2021-10-12 14:00:00,52.28,52.3,52.23,52.28,82145.0,49.1263,49.1451,49.0794,49.1263,82145.0
2021-10-12 14:10:00,52.29,52.37,52.27,52.31,76438.0,49.1357,49.2109,49.1169,49.1545,76438.0
2021-10-12 14:20:00,52.31,52.32,52.26,52.28,51867.0,49.1545,49.1639,49.1075,49.1263,51867.0
2021-10-12 14:30:00,52.28,52.3,52.23,52.29,70638.0,49.1263,49.1451,49.0794,49.1357,70638.0
2021-10-12 14:40:00,52.29,52.31,52.26,52.29,52157.0,49.1357,49.1545,49.1075,49.1357,52157.0
2021-10-12 14:50:00,52.29,52.35,52.22,52.23,103268.0,49.1357,49.1921,49.07,49.0794,103268.0
2021-10-12 15:00:00,52.23,52.23,52.05,52.06,111992.0,49.0794,49.0794,48.9102,48.9196,111992.0
2021-10-12 15:10:00,52.05,52.12,52.03,52.1,114771.0,48.9102,48.976,48.8914,48.9572,114771.0
2021-10-12 15:20:00,52.11,52.12,52.04,52.1,90414.0,48.9666,48.976,48.9008,48.9572,90414.0
2021-10-12 15:30:00,52.1,52.19,52.04,52.14,125982.0,48.9572,49.0418,48.9008,48.9948,125982.0
2021-10-12 15:40:00,52.13,52.15,51.99,51.99,134252.0,48.9854,49.0042,48.8538,48.8538,134252.0
2021-10-12 15:50:00,52.01,52.19,52.0,52.18,376540.0,48.8726,49.0418,48.8632,49.0324,376540.0
2021-10-13 09:30:00,51.87,51.89,51.39,51.64,489606.0,48.7411,48.7599,48.29,48.5249,489606.0
2021-10-13 09:40:00,51.65,51.66,51.28,51.34,334847.0,48.5343,48.5437,48.1867,48.243,334847.0
2021-10-13 09:50:00,51.33,51.4,51.11,51.23,272397.0,48.2336,48.2994,48.0269,48.1397,272397.0
2021-10-13 10:00:00,51.22,51.24,50.86,50.9,429821.0,48.1303,48.1491,47.792,47.8296,429821.0
2021-10-13 10:10:00,50.9,51.0,50.66,50.95,295608.0,47.8296,47.9235,47.6041,47.8766,295608.0
2021-10-13 10:20:00,50.96,51.01,50.86,50.98,174766.0,47.886,47.9329,47.792,47.9048,174766.0
2021-10-13 10:30:00,50.98,51.08,50.8,50.8,237701.0,47.9048,47.9987,47.7356,47.7356,237701.0
2021-10-13 10:40:00,50.8,51.0,50.78,50.98,169272.0,47.7356,47.9235,47.7168,47.9048,169272.0
2021-10-13 10:50:00,50.98,51.2,50.96,51.12,178252.0,47.9048,48.1115,47.886,48.0363,178252.0
2021-10-13 11:00:00,51.12,51.41,51.11,51.3,179716.0,48.0363,48.3088,48.0269,48.2055,179716.0
2021-10-13 11:10:00,51.3,51.33,51.15,51.15,91585.0,48.2055,48.2336,48.0645,48.0645,91585.0
2021-10-13 11:20:00,51.16,51.3,51.1,51.29,142595.0,48.0739,48.2055,48.0175,48.1961,142595.0
2021-10-13 11:30:00,51.29,51.3,51.04,51.08,123998.0,48.1961,48.2055,47.9611,47.9987,123998.0
2021-10-13 11:40:00,51.07,51.29,51.05,51.28,126868.0,47.9893,48.1961,47.9705,48.1867,126868.0
2021-10-13 11:50:00,51.25,51.32,51.13,51.27,93657.0,48.1585,48.2242,48.0457,48.1773,93657.0
2021-10-13 12:00:00,51.27,51.3,51.14,51.23,147265.0,48.1773,48.2055,48.0551,48.1397,147265.0
2021-10-13 12:10:00,51.22,51.3,51.17,51.25,85218.0,48.1303,48.2055,48.0833,48.1585,85218.0
2021-10-13 12:20:00,51.24,51.24,51.11,51.21,75871.0,48.1491,48.1491,48.0269,48.1209,75871.0
2021-10-13 12:30:00,51.21,51.26,51.1,51.13,86796.0,48.1209,48.1679,48.0175,48.0457,86796.0
2021-10-13 12:40:00,51.13,51.23,51.07,51.08,99402.0,48.0457,48.1397,47.9893,47.9987,99402.0
2021-10-13 12:50:00,51.08,51.13,51.03,51.06,82173.0,47.9987,48.0457,47.9517,47.9799,82173.0
2021-10-13 13:00:00,51.07,51.09,50.95,50.96,86855.0,47.9893,48.0081,47.8766,47.886,86855.0
2021-10-13 13:10:00,50.96,51.01,50.91,50.93,75757.0,47.886,47.9329,47.839,47.8578,75757.0
2021-10-13 13:20:00,50.94,51.08,50.9,51.06,119840.0,47.8672,47.9987,47.8296,47.9799,119840.0
2021-10-13 13:30:00,51.06,51.08,51.01,51.05,66391.0,47.9799,47.9987,47.9329,47.9705,66391.0
2021-10-13 13:40:00,51.06,51.12,51.0,51.08,62757.0,47.9799,48.0363,47.9235,47.9987,62757.0
2021-10-13 13:50:00,51.08,51.09,51.04,51.05,45522.0,47.9987,48.0081,47.9611,47.9705,45522.0
2021-10-13 14:00:00,51.05,51.17,50.96,51.06,129185.0,47.9705,48.0833,47.886,47.9799,129185.0
2021-10-13 14:10:00,51.06,51.1,50.97,51.01,82086.0,47.9799,48.0175,47.8954,47.9329,82086.0
2021-10-13 14:20:00,51.01,51.22,51.01,51.21,100226.0,47.9329,48.1303,47.9329,48.1209,100226.0
2021-10-13 14:30:00,51.21,51.28,51.12,51.27,140067.0,48.1209,48.1867,48.0363,48.1773,140067.0
2021-10-13 14:40:00,51.26,51.31,51.2,51.3,177065.0,48.1679,48.2148,48.1115,48.2055,177065.0
2021-10-13 14:50:00,51.3,51.47,51.3,51.39,198297.0,48.2055,48.3652,48.2055,48.29,198297.0
2021-10-13 15:00:00,51.4,51.4,51.29,51.38,110013.0,48.2994,48.2994,48.1961,48.2806,110013.0
2021-10-13 15:10:00,51.37,51.55,51.35,51.52,222499.0,48.2712,48.4404,48.2524,48.4122,222499.0
2021-10-13 15:20:00,51.52,51.53,51.21,51.27,140934.0,48.4122,48.4216,48.1209,48.1773,140934.0
2021-10-13 15:30:00,51.28,51.29,51.2,51.25,167064.0,48.1867,48.1961,48.1115,48.1585,167064.0
2021-10-13 15:40:00,51.25,51.25,51.13,51.16,258405.0,48.1585,48.1585,48.0457,48.0739,258405.0
2021-10-13 15:50:00,51.16,51.27,51.13,51.26,589863.0,48.0739,48.1773,48.0457,48.1679,589863.0
2021-10-14 09:30:00,51.65,51.88,51.42,51.44,293815.0,48.5343,48.7505,48.3182,48.337,293815.0
2021-10-14 09:40:00,51.43,51.84,51.4,51.8,133945.0,48.3276,48.7129,48.2994,48.6753,133945.0
2021-10-14 09:50:00,51.79,51.87,51.68,51.77,96034.0,48.6659,48.7411,48.5625,48.6471,96034.0
2021-10-14 10:00:00,51.76,51.91,51.68,51.77,155891.0,48.6377,48.7787,48.5625,48.6471,155891.0
2021-10-14 10:10:00,51.77,51.84,51.64,51.71,81012.0,48.6471,48.7129,48.5249,48.5907,81012.0
2021-10-14 10:20:00,51.72,51.91,51.71,51.84,121987.0,48.6001,48.7787,48.5907,48.7129,121987.0
2021-10-14 10:30:00,51.84,51.9,51.73,51.83,121264.0,48.7129,48.7693,48.6095,48.7035,121264.0
2021-10-14 10:40:00,51.84,51.92,51.77,51.78,106481.0,48.7129,48.7881,48.6471,48.6565,106481.0
2021-10-14 10:50:00,51.78,51.8,51.65,51.68,82620.0,48.6565,48.6753,48.5343,48.5625,82620.0
2021-10-14 11:00:00,51.68,51.69,51.55,51.65,108414.0,48.5625,48.5719,48.4404,48.5343,108414.0
2021-10-14 11:10:00,51.65,51.77,51.64,51.75,76540.0,48.5343,48.6471,48.5249,48.6283,76540.0
2021-10-14 11:20:00,51.75,51.81,51.71,51.75,87891.0,48.6283,48.6847,48.5907,48.6283,87891.0
2021-10-14 11:30:00,51.76,51.95,51.75,51.94,127598.0,48.6377,48.8162,48.6283,48.8068,127598.0
2021-10-14 11:40:00,51.93,51.97,51.9,51.96,67679.0,48.7974,48.835,48.7693,48.8256,67679.0
2021-10-14 11:50:00,51.96,52.04,51.95,52.03,70570.0,48.8256,48.9008,48.8162,48.8914,70570.0
2021-10-14 12:00:00,52.03,52.09,52.0,52.06,78591.0,48.8914,48.9478,48.8632,48.9196,78591.0
2021-10-14 12:10:00,52.05,52.07,51.9,51.91,73605.0,48.9102,48.929,48.7693,48.7787,73605.0
2021-10-14 12:20:00,51.93,52.03,51.88,52.01,68464.0,48.7974,48.8914,48.7505,48.8726,68464.0
2021-10-14 12:30:00,52.01,52.01,51.89,51.9,81265.0,48.8726,48.8726,48.7599,48.7693,81265.0
2021-10-14 12:40:00,51.9,51.92,51.83,51.88,100043.0,48.7693,48.7881,48.7035,48.7505,100043.0
2021-10-14 12:50:00,51.88,51.9,51.81,51.85,78305.0,48.7505,48.7693,48.6847,48.7223,78305.0
2021-10-14 13:00:00,51.85,51.86,51.69,51.76,148737.0,48.7223,48.7317,48.5719,48.6377,148737.0
2021-10-14 13:10:00,51.76,51.86,51.76,51.83,62569.0,48.6377,48.7317,48.6377,48.7035,62569.0
2021-10-14 13:20:00,51.83,51.94,51.82,51.92,100976.0,48.7035,48.8068,48.6941,48.7881,100976.0
2021-10-14 13:30:00,51.93,51.97,51.9,51.93,70477.0,48.7974,48.835,48.7693,48.7974,70477.0
2021-10-14 13:40:00,51.93,51.99,51.9,51.99,62998.0,48.7974,48.8538,48.7693,48.8538,62998.0
2021-10-14 13:50:00,51.99,51.99,51.93,51.93,47583.0,48.8538,48.8538,48.7974,48.7974,47583.0
2021-10-14 14:00:00,51.93,51.94,51.81,51.82,120703.0,48.7974,48.8068,48.6847,48.6941,120703.0
2021-10-14 14:10:00,51.82,51.89,51.81,51.88,69980.0,48.6941,48.7599,48.6847,48.7505,69980.0
2021-10-14 14:20:00,51.87,51.88,51.81,51.85,67734.0,48.7411,48.7505,48.6847,48.7223,67734.0
2021-10-14 14:30:00,51.85,51.85,51.74,51.76,85666.0,48.7223,48.7223,48.6189,48.6377,85666.0
2021-10-14 14:40:00,51.75,51.76,51.68,51.71,76623.0,48.6283,48.6377,48.5625,48.5907,76623.0
2021-10-14 14:50:00,51.71,51.71,51.63,51.65,83759.0,48.5907,48.5907,48.5155,48.5343,83759.0
2021-10-14 15:00:00,51.65,51.65,51.55,51.56,93620.0,48.5343,48.5343,48.4404,48.4498,93620.0
2021-10-14 15:10:00,51.56,51.56,51.43,51.5,107459.0,48.4498,48.4498,48.3276,48.3934,107459.0
2021-10-14 15:20:00,51.5,51.5,51.4,51.47,130896.0,48.3934,48.3934,48.2994,48.3652,130896.0
2021-10-14 15:30:00,51.47,51.51,51.4,51.45,124972.0,48.3652,48.4028,48.2994,48.3464,124972.0
2021-10-14 15:40:00,51.45,51.5,51.41,51.47,155714.0,48.3464,48.3934,48.3088,48.3652,155714.0
2021-10-14 15:50:00,51.47,51.52,51.43,51.5,333362.0,48.3652,48.4122,48.3276,48.3934,333362.0
2021-10-15 09:30:00,52.24,52.49,51.62,51.64,596023.0,49.0887,49.3237,48.5061,48.5249,596023.0
2021-10-15 09:40:00,51.63,51.84,51.6,51.69,319143.0,48.5155,48.7129,48.4874,48.5719,319143.0
2021-10-15 09:50:00,51.68,51.88,51.6,51.78,152286.0,48.5625,48.7505,48.4874,48.6565,152286.0
2021-10-15 10:00:00,51.78,51.83,51.7,51.78,97463.0,48.6565,48.7035,48.5813,48.6565,97463.0
2021-10-15 10:10:00,51.78,51.81,51.67,51.69,79721.0,48.6565,48.6847,48.5531,48.5719,79721.0
2021-10-15 10:20:00,51.69,51.72,51.4,51.42,161516.0,48.5719,48.6001,48.2994,48.3182,161516.0
2021-10-15 10:30:00,51.43,51.59,51.42,51.57,68693.0,48.3276,48.478,48.3182,48.4592,68693.0
2021-10-15 10:40:00,51.57,51.64,51.5,51.6,68637.0,48.4592,48.5249,48.3934,48.4874,68637.0
2021-10-15 10:50:00,51.59,51.61,51.43,51.44,107094.0,48.478,48.4968,48.3276,48.337,107094.0
2021-10-15 11:00:00,51.46,51.46,51.28,51.29,213118.0,48.3558,48.3558,48.1867,48.1961,213118.0
2021-10-15 11:10:00,51.29,51.42,51.13,51.41,174781.0,48.1961,48.3182,48.0457,48.3088,174781.0
2021-10-15 11:20:00,51.41,51.49,51.38,51.42,76087.0,48.3088,48.384,48.2806,48.3182,76087.0
2021-10-15 11:30:00,51.42,51.48,51.36,51.4,77274.0,48.3182,48.3746,48.2618,48.2994,77274.0
2021-10-15 11:40:00,51.4,51.47,51.38,51.45,41477.0,48.2994,48.3652,48.2806,48.3464,41477.0
2021-10-15 11:50:00,51.45,51.46,51.38,51.45,42827.0,48.3464,48.3558,48.2806,48.3464,42827.0
2021-10-15 12:00:00,51.45,51.49,51.38,51.48,44073.0,48.3464,48.384,48.2806,48.3746,44073.0
2021-10-15 12:10:00,51.49,51.61,51.45,51.54,56823.0,48.384,48.4968,48.3464,48.431,56823.0
2021-10-15 12:20:00,51.54,51.55,51.44,51.48,66273.0,48.431,48.4404,48.337,48.3746,66273.0
2021-10-15 12:30:00,51.47,51.5,51.33,51.39,65979.0,48.3652,48.3934,48.2336,48.29,65979.0
2021-10-15 12:40:00,51.39,51.47,51.38,51.39,48052.0,48.29,48.3652,48.2806,48.29,48052.0
2021-10-15 12:50:00,51.4,51.44,51.34,51.35,83778.0,48.2994,48.337,48.243,48.2524,83778.0
2021-10-15 13:00:00,51.35,51.36,51.23,51.24,83721.0,48.2524,48.2618,48.1397,48.1491,83721.0
2021-10-15 13:10:00,51.24,51.27,51.18,51.21,106395.0,48.1491,48.1773,48.0927,48.1209,106395.0
2021-10-15 13:20:00,51.21,51.23,51.17,51.17,69306.0,48.1209,48.1397,48.0833,48.0833,69306.0
2021-10-15 13:30:00,51.18,51.22,51.12,51.16,70784.0,48.0927,48.1303,48.0363,48.0739,70784.0
2021-10-15 13:40:00,51.16,51.17,51.07,51.09,91741.0,48.0739,48.0833,47.9893,48.0081,91741.0
2021-10-15 13:50:00,51.08,51.11,51.03,51.03,133937.0,47.9987,48.0269,47.9517,47.9517,133937.0
2021-10-15 14:00:00,51.04,51.06,50.92,50.93,245241.0,47.9611,47.9799,47.8484,47.8578,245241.0
2021-10-15 14:10:00,50.93,50.94,50.87,50.9,124761.0,47.8578,47.8672,47.8014,47.8296,124761.0
2021-10-15 14:20:00,50.9,50.97,50.88,50.91,137381.0,47.8296,47.8954,47.8108,47.839,137381.0
2021-10-15 14:30:00,50.9,50.91,50.74,50.76,182446.0,47.8296,47.839,47.6792,47.698,182446.0
2021-10-15 14:40:00,50.76,50.77,50.7,50.72,118376.0,47.698,47.7074,47.6416,47.6604,118376.0
2021-10-15 14:50:00,50.73,50.73,50.59,50.61,149953.0,47.6698,47.6698,47.5383,47.5571,149953.0
2021-10-15 15:00:00,50.61,50.65,50.4,50.43,256829.0,47.5571,47.5947,47.3597,47.3879,256829.0
2021-10-15 15:10:00,50.43,50.51,50.41,50.45,174898.0,47.3879,47.4631,47.3691,47.4067,174898.0
2021-10-15 15:20:00,50.45,50.51,50.36,50.48,243057.0,47.4067,47.4631,47.3222,47.4349,243057.0
2021-10-15 15:30:00,50.48,50.49,50.36,50.48,275540.0,47.4349,47.4443,47.3222,47.4349,275540.0
2021-10-15 15:40:00,50.46,50.51,50.41,50.46,342246.0,47.4161,47.4631,47.3691,47.4161,342246.0
2021-10-15 15:50:00,50.46,50.46,50.3,50.36,620478.0,47.4161,47.4161,47.2658,47.3222,620478.0
2021-10-18 09:30:00,50.01,50.48,49.8,49.97,448645.0,46.9933,47.4349,46.7959,46.9557,448645.0
2021-10-18 09:40:00,49.95,50.25,49.93,50.17,269302.0,46.9369,47.2188,46.9181,47.1436,269302.0
2021-10-18 09:50:00,50.17,50.34,50.01,50.3,166106.0,47.1436,47.3034,46.9933,47.2658,166106.0
2021-10-18 10:00:00,50.3,50.46,50.24,50.42,126614.0,47.2658,47.4161,47.2094,47.3785,126614.0
2021-10-18 10:10:00,50.43,50.57,50.34,50.57,137206.0,47.3879,47.5195,47.3034,47.5195,137206.0
2021-10-18 10:20:00,50.55,50.67,50.49,50.59,110582.0,47.5007,47.6135,47.4443,47.5383,110582.0
2021-10-18 10:30:00,50.6,50.63,50.39,50.48,105736.0,47.5477,47.5759,47.3503,47.4349,105736.0
2021-10-18 10:40:00,50.47,50.52,50.33,50.38,100247.0,47.4255,47.4725,47.294,47.3409,100247.0
2021-10-18 10:50:00,50.37,50.37,50.14,50.27,94585.0,47.3316,47.3316,47.1154,47.2376,94585.0
2021-10-18 11:00:00,50.27,50.36,50.24,50.3,66866.0,47.2376,47.3222,47.2094,47.2658,66866.0
2021-10-18 11:10:00,50.3,50.37,50.23,50.35,66914.0,47.2658,47.3316,47.2,47.3128,66914.0
2021-10-18 11:20:00,50.36,50.46,50.34,50.34,81065.0,47.3222,47.4161,47.3034,47.3034,81065.0
2021-10-18 11:30:00,50.34,50.4,50.26,50.26,105169.0,47.3034,47.3597,47.2282,47.2282,105169.0
2021-10-18 11:40:00,50.27,50.27,50.17,50.25,84934.0,47.2376,47.2376,47.1436,47.2188,84934.0
2021-10-18 11:50:00,50.25,50.28,50.19,50.24,63557.0,47.2188,47.247,47.1624,47.2094,63557.0
2021-10-18 12:00:00,50.24,50.31,50.2,50.22,59406.0,47.2094,47.2752,47.1718,47.1906,59406.0
2021-10-18 12:10:00,50.22,50.31,50.18,50.25,67426.0,47.1906,47.2752,47.153,47.2188,67426.0
2021-10-18 12:20:00,50.26,50.29,50.19,50.2,50004.0,47.2282,47.2564,47.1624,47.1718,50004.0
2021-10-18 12:30:00,50.2,50.22,50.11,50.12,74544.0,47.1718,47.1906,47.0872,47.0966,74544.0
2021-10-18 12:40:00,50.13,50.19,50.11,50.13,46037.0,47.106,47.1624,47.0872,47.106,46037.0
2021-10-18 12:50:00,50.14,50.15,50.09,50.11,61456.0,47.1154,47.1248,47.0684,47.0872,61456.0
2021-10-18 13:00:00,50.11,50.17,50.1,50.13,30595.0,47.0872,47.1436,47.0778,47.106,30595.0
2021-10-18 13:10:00,50.14,50.16,50.11,50.14,45552.0,47.1154,47.1342,47.0872,47.1154,45552.0
2021-10-18 13:20:00,50.14,50.16,50.11,50.13,40386.0,47.1154,47.1342,47.0872,47.106,40386.0
2021-10-18 13:30:00,50.13,50.16,50.08,50.15,42337.0,47.106,47.1342,47.059,47.1248,42337.0
2021-10-18 13:40:00,50.16,50.16,50.04,50.05,73950.0,47.1342,47.1342,47.0215,47.0309,73950.0
2021-10-18 13:50:00,50.05,50.08,49.96,49.99,161182.0,47.0309,47.059,46.9463,46.9745,161182.0
2021-10-18 14:00:00,49.99,50.04,49.97,50.04,60634.0,46.9745,47.0215,46.9557,47.0215,60634.0
2021-10-18 14:10:00,50.03,50.08,49.99,50.06,51942.0,47.0121,47.059,46.9745,47.0403,51942.0
2021-10-18 14:20:00,50.06,50.09,50.03,50.08,65391.0,47.0403,47.0684,47.0121,47.059,65391.0
2021-10-18 14:30:00,50.08,50.08,49.96,50.0,128433.0,47.059,47.059,46.9463,46.9839,128433.0
2021-10-18 14:40:00,49.99,50.02,49.88,49.89,113825.0,46.9745,47.0027,46.8711,46.8805,113825.0
2021-10-18 14:50:00,49.89,49.93,49.84,49.86,116388.0,46.8805,46.9181,46.8335,46.8523,116388.0
2021-10-18 15:00:00,49.85,49.89,49.83,49.85,115227.0,46.8429,46.8805,46.8241,46.8429,115227.0
2021-10-18 15:10:00,49.85,49.9,49.78,49.8,134894.0,46.8429,46.8899,46.7771,46.7959,134894.0
2021-10-18 15:20:00,49.8,49.85,49.74,49.76,121869.0,46.7959,46.8429,46.7396,46.7583,121869.0
2021-10-18 15:30:00,49.75,49.77,49.66,49.77,179425.0,46.749,46.7677,46.6644,46.7677,179425.0
2021-10-18 15:40:00,49.78,49.78,49.65,49.69,252651.0,46.7771,46.7771,46.655,46.6926,252651.0
2021-10-18 15:50:00,49.71,49.79,49.65,49.78,620945.0,46.7114,46.7865,46.655,46.7771,620945.0
2021-10-19 09:30:00,49.59,49.83,49.44,49.67,344231.0,46.5986,46.8241,46.4577,46.6738,344231.0
2021-10-19 09:40:00,49.69,49.75,49.57,49.67,149178.0,46.6926,46.749,46.5798,46.6738,149178.0
2021-10-19 09:50:00,49.68,49.79,49.59,49.63,122504.0,46.6832,46.7865,46.5986,46.6362,122504.0
2021-10-19 10:00:00,49.63,49.8,49.59,49.72,166864.0,46.6362,46.7959,46.5986,46.7208,166864.0
2021-10-19 10:10:00,49.71,49.71,49.61,49.66,101959.0,46.7114,46.7114,46.6174,46.6644,101959.0
2021-10-19 10:20:00,49.66,49.66,49.53,49.55,111028.0,46.6644,46.6644,46.5422,46.561,111028.0
2021-10-19 10:30:00,49.55,49.61,49.5,49.57,101227.0,46.561,46.6174,46.514,46.5798,101227.0
2021-10-19 10:40:00,49.58,49.62,49.4,49.44,167195.0,46.5892,46.6268,46.4201,46.4577,167195.0
2021-10-19 10:50:00,49.43,49.59,49.43,49.47,111198.0,46.4483,46.5986,46.4483,46.4858,111198.0
2021-10-19 11:00:00,49.48,49.57,49.47,49.52,95452.0,46.4952,46.5798,46.4858,46.5328,95452.0
2021-10-19 11:10:00,49.53,49.71,49.52,49.66,187771.0,46.5422,46.7114,46.5328,46.6644,187771.0
2021-10-19 11:20:00,49.66,49.68,49.6,49.64,84571.0,46.6644,46.6832,46.608,46.6456,84571.0
2021-10-19 11:30:00,49.64,49.65,49.49,49.51,129785.0,46.6456,46.655,46.5046,46.5234,129785.0
2021-10-19 11:40:00,49.52,49.57,49.5,49.53,60909.0,46.5328,46.5798,46.514,46.5422,60909.0
2021-10-19 11:50:00,49.52,49.63,49.51,49.62,96735.0,46.5328,46.6362,46.5234,46.6268,96735.0
2021-10-19 12:00:00,49.61,49.61,49.55,49.58,53610.0,46.6174,46.6174,46.561,46.5892,53610.0
2021-10-19 12:10:00,49.58,49.7,49.56,49.61,68943.0,46.5892,46.702,46.5704,46.6174,68943.0
2021-10-19 12:20:00,49.6,49.62,49.56,49.57,84879.0,46.608,46.6268,46.5704,46.5798,84879.0
2021-10-19 12:30:00,49.58,49.63,49.53,49.61,83209.0,46.5892,46.6362,46.5422,46.6174,83209.0
2021-10-19 12:40:00,49.61,49.67,49.6,49.65,124090.0,46.6174,46.6738,46.608,46.655,124090.0
2021-10-19 12:50:00,49.63,49.64,49.54,49.6,72553.0,46.6362,46.6456,46.5516,46.608,72553.0
2021-10-19 13:00:00,49.6,49.6,49.48,49.51,98188.0,46.608,46.608,46.4952,46.5234,98188.0
2021-10-19 13:10:00,49.49,49.54,49.49,49.51,57420.0,46.5046,46.5516,46.5046,46.5234,57420.0
2021-10-19 13:20:00,49.51,49.57,49.48,49.54,178299.0,46.5234,46.5798,46.4952,46.5516,178299.0
2021-10-19 13:30:00,49.54,49.54,49.48,49.53,103781.0,46.5516,46.5516,46.4952,46.5422,103781.0
2021-10-19 13:40:00,49.53,49.55,49.46,49.47,239680.0,46.5422,46.561,46.4764,46.4858,239680.0
2021-10-19 13:50:00,49.46,49.52,49.46,49.5,49333.0,46.4764,46.5328,46.4764,46.514,49333.0
2021-10-19 14:00:00,49.5,49.54,49.46,49.49,159734.0,46.514,46.5516,46.4764,46.5046,159734.0
2021-10-19 14:10:00,49.48,49.51,49.47,49.49,74210.0,46.4952,46.5234,46.4858,46.5046,74210.0
2021-10-19 14:20:00,49.5,49.5,49.34,49.34,199566.0,46.514,46.514,46.3637,46.3637,199566.0
2021-10-19 14:30:00,49.34,49.34,49.25,49.27,130740.0,46.3637,46.3637,46.2791,46.2979,130740.0
2021-10-19 14:40:00,49.26,49.27,49.22,49.25,107139.0,46.2885,46.2979,46.2509,46.2791,107139.0
2021-10-19 14:50:00,49.25,49.33,49.24,49.3,79711.0,46.2791,46.3543,46.2697,46.3261,79711.0
2021-10-19 15:00:00,49.31,49.32,49.24,49.27,94659.0,46.3355,46.3449,46.2697,46.2979,94659.0
2021-10-19 15:10:00,49.27,49.36,49.23,49.32,109347.0,46.2979,46.3825,46.2603,46.3449,109347.0
2021-10-19 15:20:00,49.33,49.36,49.24,49.25,141906.0,46.3543,46.3825,46.2697,46.2791,141906.0
2021-10-19 15:30:00,49.25,49.35,49.21,49.34,171683.0,46.2791,46.3731,46.2415,46.3637,171683.0
2021-10-19 15:40:00,49.33,49.36,49.28,49.34,159407.0,46.3543,46.3825,46.3073,46.3637,159407.0
2021-10-19 15:50:00,49.35,49.44,49.34,49.39,421719.0,46.3731,46.4577,46.3637,46.4107,421719.0
2021-10-20 09:30:00,49.06,49.5,48.94,48.97,511687.0,46.1006,46.514,45.9878,46.016,511687.0
2021-10-20 09:40:00,48.97,49.21,48.86,49.1,307534.0,46.016,46.2415,45.9126,46.1382,307534.0
2021-10-20 09:50:00,49.09,49.21,49.03,49.19,187135.0,46.1288,46.2415,46.0724,46.2227,187135.0
2021-10-20 10:00:00,49.18,49.59,49.15,49.59,209980.0,46.2133,46.5986,46.1851,46.5986,209980.0
2021-10-20 10:10:00,49.59,49.78,49.58,49.68,185112.0,46.5986,46.7771,46.5892,46.6832,185112.0
2021-10-20 10:20:00,49.66,49.74,49.62,49.68,102005.0,46.6644,46.7396,46.6268,46.6832,102005.0
2021-10-20 10:30:00,49.69,49.94,49.68,49.89,147288.0,46.6926,46.9275,46.6832,46.8805,147288.0
2021-10-20 10:40:00,49.89,49.97,49.83,49.87,168385.0,46.8805,46.9557,46.8241,46.8617,168385.0
2021-10-20 10:50:00,49.86,49.94,49.81,49.82,117295.0,46.8523,46.9275,46.8053,46.8147,117295.0
2021-10-20 11:00:00,49.84,49.89,49.67,49.73,173775.0,46.8335,46.8805,46.6738,46.7302,173775.0
2021-10-20 11:10:00,49.73,49.84,49.63,49.81,85052.0,46.7302,46.8335,46.6362,46.8053,85052.0
2021-10-20 11:20:00,49.82,49.83,49.64,49.67,61385.0,46.8147,46.8241,46.6456,46.6738,61385.0
2021-10-20 11:30:00,49.67,49.77,49.64,49.68,88077.0,46.6738,46.7677,46.6456,46.6832,88077.0
2021-10-20 11:40:00,49.68,49.69,49.55,49.65,223078.0,46.6832,46.6926,46.561,46.655,223078.0
2021-10-20 11:50:00,49.65,49.72,49.6,49.67,85884.0,46.655,46.7208,46.608,46.6738,85884.0
2021-10-20 12:00:00,49.69,49.73,49.64,49.64,72756.0,46.6926,46.7302,46.6456,46.6456,72756.0
2021-10-20 12:10:00,49.64,49.74,49.64,49.68,41161.0,46.6456,46.7396,46.6456,46.6832,41161.0
2021-10-20 12:20:00,49.67,49.76,49.63,49.73,58116.0,46.6738,46.7583,46.6362,46.7302,58116.0
2021-10-20 12:30:00,49.73,49.77,49.71,49.75,35989.0,46.7302,46.7677,46.7114,46.749,35989.0
2021-10-20 12:40:00,49.75,49.83,49.7,49.77,70286.0,46.749,46.8241,46.702,46.7677,70286.0
2021-10-20 12:50:00,49.78,49.8,49.72,49.79,40750.0,46.7771,46.7959,46.7208,46.7865,40750.0
2021-10-20 13:00:00,49.79,49.79,49.68,49.68,54785.0,46.7865,46.7865,46.6832,46.6832,54785.0
2021-10-20 13:10:00,49.68,49.68,49.57,49.61,90663.0,46.6832,46.6832,46.5798,46.6174,90663.0
2021-10-20 13:20:00,49.61,49.62,49.51,49.6,98564.0,46.6174,46.6268,46.5234,46.608,98564.0
2021-10-20 13:30:00,49.6,49.71,49.58,49.6,115180.0,46.608,46.7114,46.5892,46.608,115180.0
2021-10-20 13:40:00,49.61,49.66,49.54,49.57,65327.0,46.6174,46.6644,46.5516,46.5798,65327.0
2021-10-20 13:50:00,49.58,49.58,49.5,49.52,61684.0,46.5892,46.5892,46.514,46.5328,61684.0
2021-10-20 14:00:00,49.52,49.55,49.42,49.47,83758.0,46.5328,46.561,46.4389,46.4858,83758.0
2021-10-20 14:10:00,49.46,49.48,49.39,49.44,67936.0,46.4764,46.4952,46.4107,46.4577,67936.0
2021-10-20 14:20:00,49.44,49.5,49.44,49.47,38704.0,46.4577,46.514,46.4577,46.4858,38704.0
2021-10-20 14:30:00,49.47,49.5,49.42,49.45,56084.0,46.4858,46.514,46.4389,46.467,56084.0
2021-10-20 14:40:00,49.45,49.46,49.4,49.42,74856.0,46.467,46.4764,46.4201,46.4389,74856.0
2021-10-20 14:50:00,49.43,49.51,49.41,49.5,168131.0,46.4483,46.5234,46.4295,46.514,168131.0
2021-10-20 15:00:00,49.51,49.57,49.48,49.53,140953.0,46.5234,46.5798,46.4952,46.5422,140953.0
2021-10-20 15:10:00,49.53,49.55,49.48,49.52,80724.0,46.5422,46.561,46.4952,46.5328,80724.0
2021-10-20 15:20:00,49.52,49.61,49.48,49.58,138218.0,46.5328,46.6174,46.4952,46.5892,138218.0
2021-10-20 15:30:00,49.58,49.69,49.53,49.61,215558.0,46.5892,46.6926,46.5422,46.6174,215558.0
2021-10-20 15:40:00,49.61,49.65,49.39,49.41,423192.0,46.6174,46.655,46.4107,46.4295,423192.0
2021-10-20 15:50:00,49.41,49.51,49.3,49.48,563301.0,46.4295,46.5234,46.3261,46.4952,563301.0
2021-10-21 09:30:00,49.44,49.44,48.66,48.79,754010.0,46.4577,46.4577,45.7247,45.8469,754010.0
2021-10-21 09:40:00,48.77,49.35,48.72,49.33,792370.0,45.8281,46.3731,45.7811,46.3543,792370.0
2021-10-21 09:50:00,49.32,49.41,48.56,48.81,654734.0,46.3449,46.4295,45.6307,45.8657,654734.0
2021-10-21 10:00:00,48.8,48.98,48.71,48.97,462484.0,45.8563,46.0254,45.7717,46.016,462484.0
2021-10-21 10:10:00,48.96,49.08,48.67,48.69,288635.0,46.0066,46.1194,45.7341,45.7529,288635.0
2021-10-21 10:20:00,48.68,48.77,48.55,48.63,331347.0,45.7435,45.8281,45.6213,45.6965,331347.0
2021-10-21 10:30:00,48.62,48.96,48.6,48.88,260983.0,45.6871,46.0066,45.6683,45.9314,260983.0
2021-10-21 10:40:00,48.88,49.14,48.86,49.07,244806.0,45.9314,46.1757,45.9126,46.11,244806.0
2021-10-21 10:50:00,49.06,49.07,48.8,48.82,195405.0,46.1006,46.11,45.8563,45.8751,195405.0
2021-10-21 11:00:00,48.82,48.87,48.75,48.78,184523.0,45.8751,45.922,45.8093,45.8375,184523.0
2021-10-21 11:10:00,48.79,48.84,48.71,48.74,114929.0,45.8469,45.8938,45.7717,45.7999,114929.0
2021-10-21 11:20:00,48.76,48.79,48.66,48.68,118859.0,45.8187,45.8469,45.7247,45.7435,118859.0
2021-10-21 11:30:00,48.68,48.7,48.61,48.69,132219.0,45.7435,45.7623,45.6777,45.7529,132219.0
2021-10-21 11:40:00,48.69,48.88,48.61,48.77,167899.0,45.7529,45.9314,45.6777,45.8281,167899.0
2021-10-21 11:50:00,48.78,48.87,48.73,48.75,282267.0,45.8375,45.922,45.7905,45.8093,282267.0
2021-10-21 12:00:00,48.74,48.9,48.71,48.81,276980.0,45.7999,45.9502,45.7717,45.8657,276980.0
2021-10-21 12:10:00,48.8,48.81,48.61,48.64,148877.0,45.8563,45.8657,45.6777,45.7059,148877.0
2021-10-21 12:20:00,48.65,48.71,48.61,48.66,137262.0,45.7153,45.7717,45.6777,45.7247,137262.0
2021-10-21 12:30:00,48.66,48.77,48.6,48.75,147139.0,45.7247,45.8281,45.6683,45.8093,147139.0
2021-10-21 12:40:00,48.75,48.82,48.69,48.69,150647.0,45.8093,45.8751,45.7529,45.7529,150647.0
2021-10-21 12:50:00,48.69,48.78,48.67,48.77,68519.0,45.7529,45.8375,45.7341,45.8281,68519.0
2021-10-21 13:00:00,48.77,48.94,48.76,48.88,108685.0,45.8281,45.9878,45.8187,45.9314,108685.0
2021-10-21 13:10:00,48.88,48.92,48.8,48.81,53258.0,45.9314,45.969,45.8563,45.8657,53258.0
2021-10-21 13:20:00,48.82,48.89,48.73,48.75,65331.0,45.8751,45.9408,45.7905,45.8093,65331.0
2021-10-21 13:30:00,48.76,48.85,48.75,48.75,76535.0,45.8187,45.9032,45.8093,45.8093,76535.0
2021-10-21 13:40:00,48.75,48.75,48.51,48.53,246008.0,45.8093,45.8093,45.5838,45.6025,246008.0
2021-10-21 13:50:00,48.54,48.57,48.42,48.47,245868.0,45.6119,45.6401,45.4992,45.5462,245868.0
2021-10-21 14:00:00,48.47,48.61,48.45,48.55,74468.0,45.5462,45.6777,45.5274,45.6213,74468.0
2021-10-21 14:10:00,48.55,48.57,48.48,48.51,70686.0,45.6213,45.6401,45.5556,45.5838,70686.0
2021-10-21 14:20:00,48.5,48.54,48.42,48.48,93865.0,45.5744,45.6119,45.4992,45.5556,93865.0
2021-10-21 14:30:00,48.47,48.55,48.46,48.53,68407.0,45.5462,45.6213,45.5368,45.6025,68407.0
2021-10-21 14:40:00,48.53,48.65,48.52,48.65,90490.0,45.6025,45.7153,45.5931,45.7153,90490.0
2021-10-21 14:50:00,48.64,48.71,48.64,48.66,87772.0,45.7059,45.7717,45.7059,45.7247,87772.0
2021-10-21 15:00:00,48.67,48.72,48.61,48.63,104980.0,45.7341,45.7811,45.6777,45.6965,104980.0
2021-10-21 15:10:00,48.63,48.64,48.51,48.51,133664.0,45.6965,45.7059,45.5838,45.5838,133664.0
2021-10-21 15:20:00,48.51,48.55,48.45,48.53,257698.0,45.5838,45.6213,45.5274,45.6025,257698.0
2021-10-21 15:30:00,48.54,48.57,48.48,48.48,201084.0,45.6119,45.6401,45.5556,45.5556,201084.0
2021-10-21 15:40:00,48.48,48.65,48.48,48.63,222510.0,45.5556,45.7153,45.5556,45.6965,222510.0
2021-10-21 15:50:00,48.63,48.69,48.56,48.67,493291.0,45.6965,45.7529,45.6307,45.7341,493291.0
2021-10-22 09:30:00,48.15,48.46,48.06,48.07,497761.0,45.2455,45.5368,45.1609,45.1703,497761.0
2021-10-22 09:40:00,48.07,48.21,47.77,47.78,488487.0,45.1703,45.3018,44.8884,44.8978,488487.0
2021-10-22 09:50:00,47.79,47.88,47.68,47.81,254632.0,44.9072,44.9918,44.8038,44.926,254632.0
2021-10-22 10:00:00,47.81,47.91,47.72,47.9,215015.0,44.926,45.0199,44.8414,45.0105,215015.0
2021-10-22 10:10:00,47.91,48.07,47.9,48.03,206996.0,45.0199,45.1703,45.0105,45.1327,206996.0
2021-10-22 10:20:00,48.03,48.06,47.92,48.01,154879.0,45.1327,45.1609,45.0293,45.1139,154879.0
2021-10-22 10:30:00,48.02,48.1,47.82,47.84,201025.0,45.1233,45.1985,44.9354,44.9542,201025.0
2021-10-22 10:40:00,47.84,47.84,47.74,47.77,197968.0,44.9542,44.9542,44.8602,44.8884,197968.0
2021-10-22 10:50:00,47.76,47.8,47.65,47.67,186996.0,44.879,44.9166,44.7756,44.7944,186996.0
2021-10-22 11:00:00,47.66,47.77,47.63,47.77,142621.0,44.785,44.8884,44.7568,44.8884,142621.0
2021-10-22 11:10:00,47.76,47.77,47.58,47.64,137063.0,44.879,44.8884,44.7099,44.7662,137063.0
2021-10-22 11:20:00,47.64,47.64,47.53,47.58,145314.0,44.7662,44.7662,44.6629,44.7099,145314.0
2021-10-22 11:30:00,47.57,47.58,47.49,47.5,220280.0,44.7005,44.7099,44.6253,44.6347,220280.0
2021-10-22 11:40:00,47.5,47.52,47.41,47.48,154060.0,44.6347,44.6535,44.5501,44.6159,154060.0
2021-10-22 11:50:00,47.48,47.7,47.46,47.66,138656.0,44.6159,44.8226,44.5971,44.785,138656.0
2021-10-22 12:00:00,47.65,47.69,47.58,47.65,156176.0,44.7756,44.8132,44.7099,44.7756,156176.0
2021-10-22 12:10:00,47.65,47.68,47.56,47.66,72212.0,44.7756,44.8038,44.6911,44.785,72212.0
2021-10-22 12:20:00,47.67,47.7,47.58,47.62,71274.0,44.7944,44.8226,44.7099,44.7474,71274.0
2021-10-22 12:30:00,47.62,47.71,47.6,47.67,100249.0,44.7474,44.832,44.7286,44.7944,100249.0
2021-10-22 12:40:00,47.67,47.78,47.67,47.77,90865.0,44.7944,44.8978,44.7944,44.8884,90865.0
2021-10-22 12:50:00,47.77,47.78,47.73,47.76,66988.0,44.8884,44.8978,44.8508,44.879,66988.0
2021-10-22 13:00:00,47.77,47.79,47.7,47.73,82733.0,44.8884,44.9072,44.8226,44.8508,82733.0
2021-10-22 13:10:00,47.73,47.77,47.67,47.74,92993.0,44.8508,44.8884,44.7944,44.8602,92993.0
2021-10-22 13:20:00,47.74,47.76,47.7,47.71,51606.0,44.8602,44.879,44.8226,44.832,51606.0
2021-10-22 13:30:00,47.72,47.83,47.71,47.83,68540.0,44.8414,44.9448,44.832,44.9448,68540.0
2021-10-22 13:40:00,47.82,47.86,47.81,47.84,47961.0,44.9354,44.973,44.926,44.9542,47961.0
2021-10-22 13:50:00,47.83,47.89,47.82,47.85,54420.0,44.9448,45.0012,44.9354,44.9636,54420.0
2021-10-22 14:00:00,47.84,47.85,47.74,47.78,66978.0,44.9542,44.9636,44.8602,44.8978,66978.0
2021-10-22 14:10:00,47.78,47.81,47.75,47.76,48540.0,44.8978,44.926,44.8696,44.879,48540.0
2021-10-22 14:20:00,47.76,47.8,47.71,47.8,62213.0,44.879,44.9166,44.832,44.9166,62213.0
2021-10-22 14:30:00,47.79,47.82,47.75,47.76,71170.0,44.9072,44.9354,44.8696,44.879,71170.0
2021-10-22 14:40:00,47.77,47.77,47.73,47.74,70982.0,44.8884,44.8884,44.8508,44.8602,70982.0
2021-10-22 14:50:00,47.75,47.76,47.61,47.62,130670.0,44.8696,44.879,44.738,44.7474,130670.0
2021-10-22 15:00:00,47.62,47.68,47.59,47.65,124472.0,44.7474,44.8038,44.7192,44.7756,124472.0
2021-10-22 15:10:00,47.65,47.72,47.64,47.67,79282.0,44.7756,44.8414,44.7662,44.7944,79282.0
2021-10-22 15:20:00,47.66,47.78,47.66,47.73,107505.0,44.785,44.8978,44.785,44.8508,107505.0
2021-10-22 15:30:00,47.73,47.79,47.63,47.65,137596.0,44.8508,44.9072,44.7568,44.7756,137596.0
2021-10-22 15:40:00,47.65,47.67,47.55,47.58,334723.0,44.7756,44.7944,44.6817,44.7099,334723.0
2021-10-22 15:50:00,47.58,47.66,47.54,47.63,483909.0,44.7099,44.785,44.6723,44.7568,483909.0
2021-10-25 09:30:00,47.6,47.69,47.33,47.5,332600.0,44.7286,44.8132,44.4749,44.6347,332600.0
2021-10-25 09:40:00,47.51,47.57,47.28,47.3,187770.0,44.6441,44.7005,44.4279,44.4467,187770.0
2021-10-25 09:50:00,47.28,47.53,47.21,47.53,219494.0,44.4279,44.6629,44.3622,44.6629,219494.0
2021-10-25 10:00:00,47.53,47.76,47.45,47.61,233536.0,44.6629,44.879,44.5877,44.738,233536.0
2021-10-25 10:10:00,47.6,47.88,47.59,47.77,165564.0,44.7286,44.9918,44.7192,44.8884,165564.0
2021-10-25 10:20:00,47.77,47.78,47.42,47.44,161798.0,44.8884,44.8978,44.5595,44.5783,161798.0
2021-10-25 10:30:00,47.44,47.52,47.37,47.45,107477.0,44.5783,44.6535,44.5125,44.5877,107477.0
2021-10-25 10:40:00,47.45,47.57,47.42,47.55,110455.0,44.5877,44.7005,44.5595,44.6817,110455.0
2021-10-25 10:50:00,47.55,47.59,47.45,47.46,89188.0,44.6817,44.7192,44.5877,44.5971,89188.0
2021-10-25 11:00:00,47.46,47.46,47.32,47.4,141500.0,44.5971,44.5971,44.4655,44.5407,141500.0
2021-10-25 11:10:00,47.4,47.5,47.4,47.48,88541.0,44.5407,44.6347,44.5407,44.6159,88541.0
2021-10-25 11:20:00,47.48,47.5,47.35,47.4,94949.0,44.6159,44.6347,44.4937,44.5407,94949.0
2021-10-25 11:30:00,47.39,47.41,47.32,47.35,76242.0,44.5313,44.5501,44.4655,44.4937,76242.0
2021-10-25 11:40:00,47.34,47.4,47.31,47.38,73867.0,44.4843,44.5407,44.4561,44.5219,73867.0
2021-10-25 11:50:00,47.38,47.43,47.34,47.37,81508.0,44.5219,44.5689,44.4843,44.5125,81508.0
2021-10-25 12:00:00,47.37,47.41,47.35,47.36,80158.0,44.5125,44.5501,44.4937,44.5031,80158.0
2021-10-25 12:10:00,47.37,47.37,47.28,47.3,84974.0,44.5125,44.5125,44.4279,44.4467,84974.0
2021-10-25 12:20:00,47.29,47.33,47.25,47.31,79555.0,44.4373,44.4749,44.3998,44.4561,79555.0
2021-10-25 12:30:00,47.31,47.34,47.23,47.26,113288.0,44.4561,44.4843,44.381,44.4092,113288.0
2021-10-25 12:40:00,47.25,47.34,47.25,47.34,75818.0,44.3998,44.4843,44.3998,44.4843,75818.0
2021-10-25 12:50:00,47.34,47.36,47.27,47.31,57900.0,44.4843,44.5031,44.4186,44.4561,57900.0
2021-10-25 13:00:00,47.32,47.41,47.31,47.41,85360.0,44.4655,44.5501,44.4561,44.5501,85360.0
2021-10-25 13:10:00,47.41,47.52,47.39,47.49,102198.0,44.5501,44.6535,44.5313,44.6253,102198.0
2021-10-25 13:20:00,47.49,47.51,47.42,47.45,107794.0,44.6253,44.6441,44.5595,44.5877,107794.0
2021-10-25 13:30:00,47.45,47.45,47.41,47.42,55263.0,44.5877,44.5877,44.5501,44.5595,55263.0
2021-10-25 13:40:00,47.42,47.43,47.37,47.43,73950.0,44.5595,44.5689,44.5125,44.5689,73950.0
2021-10-25 13:50:00,47.42,47.45,47.38,47.39,68981.0,44.5595,44.5877,44.5219,44.5313,68981.0
2021-10-25 14:00:00,47.39,47.44,47.37,47.41,68713.0,44.5313,44.5783,44.5125,44.5501,68713.0
2021-10-25 14:10:00,47.42,47.48,47.4,47.45,89961.0,44.5595,44.6159,44.5407,44.5877,89961.0
2021-10-25 14:20:00,47.44,47.5,47.43,47.48,70554.0,44.5783,44.6347,44.5689,44.6159,70554.0
2021-10-25 14:30:00,47.48,47.49,47.38,47.41,85780.0,44.6159,44.6253,44.5219,44.5501,85780.0
2021-10-25 14:40:00,47.4,47.45,47.38,47.45,67215.0,44.5407,44.5877,44.5219,44.5877,67215.0
2021-10-25 14:50:00,47.45,47.49,47.4,47.42,132275.0,44.5877,44.6253,44.5407,44.5595,132275.0
2021-10-25 15:00:00,47.43,47.45,47.39,47.41,104029.0,44.5689,44.5877,44.5313,44.5501,104029.0
2021-10-25 15:10:00,47.41,47.42,47.32,47.33,92234.0,44.5501,44.5595,44.4655,44.4749,92234.0
2021-10-25 15:20:00,47.33,47.41,47.31,47.4,138921.0,44.4749,44.5501,44.4561,44.5407,138921.0
2021-10-25 15:30:00,47.4,47.41,47.33,47.34,156335.0,44.5407,44.5501,44.4749,44.4843,156335.0
2021-10-25 15:40:00,47.35,47.38,47.31,47.37,174604.0,44.4937,44.5219,44.4561,44.5125,174604.0
2021-10-25 15:50:00,47.37,47.49,47.34,47.49,411927.0,44.5125,44.6253,44.4843,44.6253,411927.0
2021-10-26 09:30:00,48.0,48.1,47.69,47.85,416786.0,45.1045,45.1985,44.8132,44.9636,416786.0
2021-10-26 09:40:00,47.84,47.94,47.6,47.73,252643.0,44.9542,45.0481,44.7286,44.8508,252643.0
2021-10-26 09:50:00,47.74,47.78,47.57,47.58,117651.0,44.8602,44.8978,44.7005,44.7099,117651.0
2021-10-26 10:00:00,47.58,47.73,47.58,47.72,112807.0,44.7099,44.8508,44.7099,44.8414,112807.0
2021-10-26 10:10:00,47.72,47.72,47.64,47.71,84606.0,44.8414,44.8414,44.7662,44.832,84606.0
2021-10-26 10:20:00,47.7,47.99,47.69,47.98,159572.0,44.8226,45.0951,44.8132,45.0857,159572.0
2021-10-26 10:30:00,47.97,48.12,47.97,48.04,202965.0,45.0763,45.2173,45.0763,45.1421,202965.0
2021-10-26 10:40:00,48.03,48.05,47.88,48.0,140624.0,45.1327,45.1515,44.9918,45.1045,140624.0
2021-10-26 10:50:00,47.99,48.11,47.94,48.03,136606.0,45.0951,45.2079,45.0481,45.1327,136606.0
2021-10-26 11:00:00,48.05,48.15,47.96,47.98,87287.0,45.1515,45.2455,45.0669,45.0857,87287.0
2021-10-26 11:10:00,47.96,48.03,47.88,48.03,102552.0,45.0669,45.1327,44.9918,45.1327,102552.0
2021-10-26 11:20:00,48.03,48.03,47.9,47.93,73079.0,45.1327,45.1327,45.0105,45.0387,73079.0
2021-10-26 11:30:00,47.93,47.95,47.79,47.8,103631.0,45.0387,45.0575,44.9072,44.9166,103631.0
2021-10-26 11:40:00,47.79,47.84,47.73,47.75,54850.0,44.9072,44.9542,44.8508,44.8696,54850.0
2021-10-26 11:50:00,47.75,47.81,47.65,47.66,73029.0,44.8696,44.926,44.7756,44.785,73029.0
2021-10-26 12:00:00,47.65,47.68,47.48,47.49,191255.0,44.7756,44.8038,44.6159,44.6253,191255.0
2021-10-26 12:10:00,47.49,47.58,47.37,47.58,104632.0,44.6253,44.7099,44.5125,44.7099,104632.0
2021-10-26 12:20:00,47.58,47.59,47.52,47.53,86439.0,44.7099,44.7192,44.6535,44.6629,86439.0
2021-10-26 12:30:00,47.53,47.56,47.44,47.46,56082.0,44.6629,44.6911,44.5783,44.5971,56082.0
2021-10-26 12:40:00,47.46,47.48,47.35,47.36,90621.0,44.5971,44.6159,44.4937,44.5031,90621.0
2021-10-26 12:50:00,47.36,47.51,47.31,47.49,88287.0,44.5031,44.6441,44.4561,44.6253,88287.0
2021-10-26 13:00:00,47.48,47.5,47.43,47.43,63633.0,44.6159,44.6347,44.5689,44.5689,63633.0
2021-10-26 13:10:00,47.43,47.46,47.38,47.45,58364.0,44.5689,44.5971,44.5219,44.5877,58364.0
2021-10-26 13:20:00,47.46,47.49,47.36,47.45,73628.0,44.5971,44.6253,44.5031,44.5877,73628.0
2021-10-26 13:30:00,47.44,47.57,47.42,47.52,38302.0,44.5783,44.7005,44.5595,44.6535,38302.0
2021-10-26 13:40:00,47.53,47.53,47.47,47.51,39350.0,44.6629,44.6629,44.6065,44.6441,39350.0
2021-10-26 13:50:00,47.51,47.56,47.5,47.54,42467.0,44.6441,44.6911,44.6347,44.6723,42467.0
2021-10-26 14:00:00,47.54,47.61,47.52,47.6,221275.0,44.6723,44.738,44.6535,44.7286,221275.0
2021-10-26 14:10:00,47.61,47.71,47.6,47.7,78090.0,44.738,44.832,44.7286,44.8226,78090.0
2021-10-26 14:20:00,47.71,47.74,47.67,47.7,62531.0,44.832,44.8602,44.7944,44.8226,62531.0
2021-10-26 14:30:00,47.7,47.78,47.7,47.76,51237.0,44.8226,44.8978,44.8226,44.879,51237.0
2021-10-26 14:40:00,47.77,47.78,47.68,47.69,75093.0,44.8884,44.8978,44.8038,44.8132,75093.0
2021-10-26 14:50:00,47.69,47.7,47.63,47.69,49137.0,44.8132,44.8226,44.7568,44.8132,49137.0
2021-10-26 15:00:00,47.7,47.75,47.67,47.68,52441.0,44.8226,44.8696,44.7944,44.8038,52441.0
2021-10-26 15:10:00,47.68,47.71,47.64,47.68,62247.0,44.8038,44.832,44.7662,44.8038,62247.0
2021-10-26 15:20:00,47.68,47.71,47.6,47.6,56890.0,44.8038,44.832,44.7286,44.7286,56890.0
2021-10-26 15:30:00,47.61,47.66,47.56,47.59,102701.0,44.738,44.785,44.6911,44.7192,102701.0
2021-10-26 15:40:00,47.59,47.7,47.56,47.63,154045.0,44.7192,44.8226,44.6911,44.7568,154045.0
2021-10-26 15:50:00,47.63,47.66,47.53,47.58,365403.0,44.7568,44.785,44.6629,44.7099,365403.0
2021-10-27 09:30:00,47.6,47.67,47.45,47.61,266478.0,44.7286,44.7944,44.5877,44.738,266478.0
2021-10-27 09:40:00,47.62,47.64,47.26,47.33,260398.0,44.7474,44.7662,44.4092,44.4749,260398.0
2021-10-27 09:50:00,47.32,47.44,47.28,47.38,110079.0,44.4655,44.5783,44.4279,44.5219,110079.0
2021-10-27 10:00:00,47.38,47.5,47.36,47.47,88167.0,44.5219,44.6347,44.5031,44.6065,88167.0
2021-10-27 10:10:00,47.45,47.55,47.37,47.37,78652.0,44.5877,44.6817,44.5125,44.5125,78652.0
2021-10-27 10:20:00,47.38,47.45,47.11,47.11,197302.0,44.5219,44.5877,44.2682,44.2682,197302.0
2021-10-27 10:30:00,47.11,47.24,47.1,47.19,110299.0,44.2682,44.3904,44.2588,44.3434,110299.0
2021-10-27 10:40:00,47.19,47.2,47.11,47.15,91373.0,44.3434,44.3528,44.2682,44.3058,91373.0
2021-10-27 10:50:00,47.16,47.24,47.1,47.23,127539.0,44.3152,44.3904,44.2588,44.381,127539.0
2021-10-27 11:00:00,47.24,47.41,47.23,47.28,90340.0,44.3904,44.5501,44.381,44.4279,90340.0
2021-10-27 11:10:00,47.27,47.36,47.24,47.29,196238.0,44.4186,44.5031,44.3904,44.4373,196238.0
2021-10-27 11:20:00,47.29,47.31,47.14,47.16,49897.0,44.4373,44.4561,44.2964,44.3152,49897.0
2021-10-27 11:30:00,47.17,47.29,47.16,47.23,95888.0,44.3246,44.4373,44.3152,44.381,95888.0
2021-10-27 11:40:00,47.23,47.33,47.21,47.26,105708.0,44.381,44.4749,44.3622,44.4092,105708.0
2021-10-27 11:50:00,47.27,47.31,47.25,47.27,41126.0,44.4186,44.4561,44.3998,44.4186,41126.0
2021-10-27 12:00:00,47.27,47.3,47.21,47.3,41227.0,44.4186,44.4467,44.3622,44.4467,41227.0
2021-10-27 12:10:00,47.3,47.35,47.25,47.27,46149.0,44.4467,44.4937,44.3998,44.4186,46149.0
2021-10-27 12:20:00,47.27,47.27,47.16,47.17,34777.0,44.4186,44.4186,44.3152,44.3246,34777.0
2021-10-27 12:30:00,47.17,47.18,47.13,47.16,50045.0,44.3246,44.334,44.287,44.3152,50045.0
2021-10-27 12:40:00,47.16,47.2,47.13,47.16,61023.0,44.3152,44.3528,44.287,44.3152,61023.0
2021-10-27 12:50:00,47.16,47.19,47.13,47.14,72346.0,44.3152,44.3434,44.287,44.2964,72346.0
2021-10-27 13:00:00,47.15,47.15,47.08,47.14,107351.0,44.3058,44.3058,44.24,44.2964,107351.0
2021-10-27 13:10:00,47.15,47.22,47.15,47.19,41506.0,44.3058,44.3716,44.3058,44.3434,41506.0
2021-10-27 13:20:00,47.2,47.21,47.11,47.12,55296.0,44.3528,44.3622,44.2682,44.2776,55296.0
2021-10-27 13:30:00,47.12,47.13,47.06,47.1,47073.0,44.2776,44.287,44.2212,44.2588,47073.0
2021-10-27 13:40:00,47.09,47.12,47.07,47.1,57073.0,44.2494,44.2776,44.2306,44.2588,57073.0
2021-10-27 13:50:00,47.1,47.13,47.09,47.12,52657.0,44.2588,44.287,44.2494,44.2776,52657.0
2021-10-27 14:00:00,47.12,47.13,47.08,47.13,56732.0,44.2776,44.287,44.24,44.287,56732.0
2021-10-27 14:10:00,47.14,47.17,47.12,47.17,62023.0,44.2964,44.3246,44.2776,44.3246,62023.0
2021-10-27 14:20:00,47.17,47.2,47.15,47.18,41667.0,44.3246,44.3528,44.3058,44.334,41667.0
2021-10-27 14:30:00,47.18,47.22,47.14,47.15,83325.0,44.334,44.3716,44.2964,44.3058,83325.0
2021-10-27 14:40:00,47.15,47.15,47.06,47.06,83231.0,44.3058,44.3058,44.2212,44.2212,83231.0
2021-10-27 14:50:00,47.07,47.08,47.02,47.05,103024.0,44.2306,44.24,44.1836,44.2118,103024.0
2021-10-27 15:00:00,47.05,47.05,46.97,46.98,168802.0,44.2118,44.2118,44.1366,44.146,168802.0
2021-10-27 15:10:00,46.98,46.98,46.79,46.8,332042.0,44.146,44.146,43.9675,43.9769,332042.0
2021-10-27 15:20:00,46.79,46.84,46.75,46.8,180988.0,43.9675,44.0145,43.9299,43.9769,180988.0
2021-10-27 15:30:00,46.8,46.84,46.75,46.82,112433.0,43.9769,44.0145,43.9299,43.9957,112433.0
2021-10-27 15:40:00,46.82,46.83,46.62,46.64,309604.0,43.9957,44.0051,43.8078,43.8266,309604.0
2021-10-27 15:50:00,46.62,46.64,46.51,46.58,690508.0,43.8078,43.8266,43.7044,43.7702,690508.0
2021-10-28 09:30:00,46.58,46.82,46.44,46.82,303077.0,43.7702,43.9957,43.6386,43.9957,303077.0
2021-10-28 09:40:00,46.82,46.99,46.74,46.98,188870.0,43.9957,44.1554,43.9205,44.146,188870.0
2021-10-28 09:50:00,46.99,47.18,46.96,47.07,248818.0,44.1554,44.334,44.1273,44.2306,248818.0
2021-10-28 10:00:00,47.08,47.22,47.04,47.16,243302.0,44.24,44.3716,44.2024,44.3152,243302.0
2021-10-28 10:10:00,47.16,47.27,47.12,47.18,90269.0,44.3152,44.4186,44.2776,44.334,90269.0
2021-10-28 10:20:00,47.19,47.37,47.14,47.34,83351.0,44.3434,44.5125,44.2964,44.4843,83351.0
2021-10-28 10:30:00,47.33,47.35,47.16,47.25,81657.0,44.4749,44.4937,44.3152,44.3998,81657.0
2021-10-28 10:40:00,47.23,47.27,47.06,47.07,79483.0,44.381,44.4186,44.2212,44.2306,79483.0
2021-10-28 10:50:00,47.07,47.13,47.05,47.1,165936.0,44.2306,44.287,44.2118,44.2588,165936.0
2021-10-28 11:00:00,47.11,47.17,47.09,47.11,46135.0,44.2682,44.3246,44.2494,44.2682,46135.0
2021-10-28 11:10:00,47.11,47.18,47.01,47.06,80570.0,44.2682,44.334,44.1742,44.2212,80570.0
2021-10-28 11:20:00,47.06,47.07,46.94,46.97,79290.0,44.2212,44.2306,44.1085,44.1366,79290.0
2021-10-28 11:30:00,46.97,47.14,46.96,47.03,98969.0,44.1366,44.2964,44.1273,44.193,98969.0
2021-10-28 11:40:00,47.04,47.08,47.01,47.02,131474.0,44.2024,44.24,44.1742,44.1836,131474.0
2021-10-28 11:50:00,47.03,47.06,46.99,47.04,46553.0,44.193,44.2212,44.1554,44.2024,46553.0
2021-10-28 12:00:00,47.05,47.08,46.99,47.05,73260.0,44.2118,44.24,44.1554,44.2118,73260.0
2021-10-28 12:10:00,47.05,47.2,47.05,47.18,94493.0,44.2118,44.3528,44.2118,44.334,94493.0
2021-10-28 12:20:00,47.18,47.19,47.07,47.11,71983.0,44.334,44.3434,44.2306,44.2682,71983.0
2021-10-28 12:30:00,47.11,47.11,47.03,47.05,56072.0,44.2682,44.2682,44.193,44.2118,56072.0
2021-10-28 12:40:00,47.04,47.09,47.01,47.08,99132.0,44.2024,44.2494,44.1742,44.24,99132.0
2021-10-28 12:50:00,47.08,47.09,46.95,46.99,66116.0,44.24,44.2494,44.1179,44.1554,66116.0
2021-10-28 13:00:00,46.98,47.07,46.95,47.02,61017.0,44.146,44.2306,44.1179,44.1836,61017.0
2021-10-28 13:10:00,47.02,47.06,46.92,46.93,84070.0,44.1836,44.2212,44.0897,44.0991,84070.0
2021-10-28 13:20:00,46.92,46.97,46.9,46.97,35953.0,44.0897,44.1366,44.0709,44.1366,35953.0
2021-10-28 13:30:00,46.97,47.16,46.95,47.15,106477.0,44.1366,44.3152,44.1179,44.3058,106477.0
2021-10-28 13:40:00,47.15,47.18,47.09,47.13,88686.0,44.3058,44.334,44.2494,44.287,88686.0
2021-10-28 13:50:00,47.14,47.19,47.12,47.16,44158.0,44.2964,44.3434,44.2776,44.3152,44158.0
2021-10-28 14:00:00,47.16,47.3,47.14,47.3,130116.0,44.3152,44.4467,44.2964,44.4467,130116.0
2021-10-28 14:10:00,47.3,47.37,47.29,47.36,121906.0,44.4467,44.5125,44.4373,44.5031,121906.0
2021-10-28 14:20:00,47.35,47.43,47.31,47.35,142047.0,44.4937,44.5689,44.4561,44.4937,142047.0
2021-10-28 14:30:00,47.34,47.42,47.31,47.34,118334.0,44.4843,44.5595,44.4561,44.4843,118334.0
2021-10-28 14:40:00,47.34,47.35,47.22,47.3,127723.0,44.4843,44.4937,44.3716,44.4467,127723.0
2021-10-28 14:50:00,47.3,47.31,47.19,47.19,67118.0,44.4467,44.4561,44.3434,44.3434,67118.0
2021-10-28 15:00:00,47.2,47.2,47.14,47.16,77668.0,44.3528,44.3528,44.2964,44.3152,77668.0
2021-10-28 15:10:00,47.16,47.21,47.11,47.21,96214.0,44.3152,44.3622,44.2682,44.3622,96214.0
2021-10-28 15:20:00,47.21,47.23,47.01,47.01,154355.0,44.3622,44.381,44.1742,44.1742,154355.0
2021-10-28 15:30:00,47.02,47.07,46.97,46.98,110398.0,44.1836,44.2306,44.1366,44.146,110398.0
2021-10-28 15:40:00,46.98,47.04,46.93,47.03,269189.0,44.146,44.2024,44.0991,44.193,269189.0
2021-10-28 15:50:00,47.03,47.28,47.03,47.24,588276.0,44.193,44.4279,44.193,44.3904,588276.0
2021-10-29 09:30:00,47.02,47.42,47.0,47.16,298956.0,44.1836,44.5595,44.1648,44.3152,298956.0
2021-10-29 09:40:00,47.15,47.21,47.0,47.11,112326.0,44.3058,44.3622,44.1648,44.2682,112326.0
2021-10-29 09:50:00,47.11,47.15,47.01,47.02,122999.0,44.2682,44.3058,44.1742,44.1836,122999.0
2021-10-29 10:00:00,47.03,47.06,46.96,46.99,90396.0,44.193,44.2212,44.1273,44.1554,90396.0
2021-10-29 10:10:00,46.99,47.0,46.75,46.77,116868.0,44.1554,44.1648,43.9299,43.9487,116868.0
2021-10-29 10:20:00,46.77,46.86,46.77,46.79,74208.0,43.9487,44.0333,43.9487,43.9675,74208.0
2021-10-29 10:30:00,46.79,46.87,46.75,46.83,96298.0,43.9675,44.0427,43.9299,44.0051,96298.0
2021-10-29 10:40:00,46.83,46.91,46.78,46.89,206855.0,44.0051,44.0803,43.9581,44.0615,206855.0
2021-10-29 10:50:00,46.89,46.94,46.86,46.91,75835.0,44.0615,44.1085,44.0333,44.0803,75835.0
2021-10-29 11:00:00,46.91,46.96,46.86,46.88,62493.0,44.0803,44.1273,44.0333,44.0521,62493.0
2021-10-29 11:10:00,46.89,46.98,46.88,46.92,90358.0,44.0615,44.146,44.0521,44.0897,90358.0
2021-10-29 11:20:00,46.93,47.05,46.93,47.03,111621.0,44.0991,44.2118,44.0991,44.193,111621.0
2021-10-29 11:30:00,47.04,47.26,47.03,47.22,152677.0,44.2024,44.4092,44.193,44.3716,152677.0
2021-10-29 11:40:00,47.22,47.22,46.98,46.99,115599.0,44.3716,44.3716,44.146,44.1554,115599.0
2021-10-29 11:50:00,46.99,47.01,46.94,46.95,41770.0,44.1554,44.1742,44.1085,44.1179,41770.0
2021-10-29 12:00:00,46.95,47.05,46.94,47.05,101504.0,44.1179,44.2118,44.1085,44.2118,101504.0
2021-10-29 12:10:00,47.04,47.1,47.02,47.04,70779.0,44.2024,44.2588,44.1836,44.2024,70779.0
2021-10-29 12:20:00,47.05,47.12,47.04,47.08,62498.0,44.2118,44.2776,44.2024,44.24,62498.0
2021-10-29 12:30:00,47.08,47.09,47.01,47.09,50675.0,44.24,44.2494,44.1742,44.2494,50675.0
2021-10-29 12:40:00,47.08,47.08,47.01,47.02,47741.0,44.24,44.24,44.1742,44.1836,47741.0
2021-10-29 12:50:00,47.02,47.11,47.02,47.03,70552.0,44.1836,44.2682,44.1836,44.193,70552.0
2021-10-29 13:00:00,47.03,47.1,47.01,47.09,62674.0,44.193,44.2588,44.1742,44.2494,62674.0
2021-10-29 13:10:00,47.1,47.12,47.03,47.08,82745.0,44.2588,44.2776,44.193,44.24,82745.0
2021-10-29 13:20:00,47.08,47.14,47.07,47.11,66847.0,44.24,44.2964,44.2306,44.2682,66847.0
2021-10-29 13:30:00,47.12,47.14,47.07,47.08,78416.0,44.2776,44.2964,44.2306,44.24,78416.0
2021-10-29 13:40:00,47.08,47.1,47.05,47.09,53887.0,44.24,44.2588,44.2118,44.2494,53887.0
2021-10-29 13:50:00,47.08,47.21,47.07,47.2,87710.0,44.24,44.3622,44.2306,44.3528,87710.0
2021-10-29 14:00:00,47.2,47.22,47.15,47.17,87396.0,44.3528,44.3716,44.3058,44.3246,87396.0
2021-10-29 14:10:00,47.16,47.24,47.13,47.19,122674.0,44.3152,44.3904,44.287,44.3434,122674.0
2021-10-29 14:20:00,47.19,47.2,47.07,47.14,99036.0,44.3434,44.3528,44.2306,44.2964,99036.0
2021-10-29 14:30:00,47.14,47.18,47.11,47.13,86769.0,44.2964,44.334,44.2682,44.287,86769.0
2021-10-29 14:40:00,47.13,47.2,47.12,47.2,61567.0,44.287,44.3528,44.2776,44.3528,61567.0
2021-10-29 14:50:00,47.2,47.27,47.18,47.21,61207.0,44.3528,44.4186,44.334,44.3622,61207.0
2021-10-29 15:00:00,47.2,47.23,47.15,47.17,46509.0,44.3528,44.381,44.3058,44.3246,46509.0
2021-10-29 15:10:00,47.18,47.21,47.03,47.06,88152.0,44.334,44.3622,44.193,44.2212,88152.0
2021-10-29 15:20:00,47.05,47.06,46.98,47.04,66267.0,44.2118,44.2212,44.146,44.2024,66267.0
2021-10-29 15:30:00,47.03,47.17,46.99,47.14,92734.0,44.193,44.3246,44.1554,44.2964,92734.0
2021-10-29 15:40:00,47.15,47.24,47.14,47.22,117089.0,44.3058,44.3904,44.2964,44.3716,117089.0
2021-10-29 15:50:00,47.22,47.32,47.19,47.28,401211.0,44.3716,44.4655,44.3434,44.4279,401211.0
2021-11-01 09:30:00,47.34,47.58,47.06,47.55,259658.0,44.4843,44.7099,44.2212,44.6817,259658.0
2021-11-01 09:40:00,47.54,47.72,47.42,47.72,241227.0,44.6723,44.8414,44.5595,44.8414,241227.0
2021-11-01 09:50:00,47.72,47.76,47.57,47.59,166413.0,44.8414,44.879,44.7005,44.7192,166413.0
2021-11-01 10:00:00,47.59,47.86,47.47,47.86,183687.0,44.7192,44.973,44.6065,44.973,183687.0
2021-11-01 10:10:00,47.86,48.15,47.84,48.14,254057.0,44.973,45.2455,44.9542,45.2361,254057.0
2021-11-01 10:20:00,48.13,48.17,48.04,48.09,169761.0,45.2267,45.2643,45.1421,45.1891,169761.0
2021-11-01 10:30:00,48.1,48.15,48.01,48.09,159464.0,45.1985,45.2455,45.1139,45.1891,159464.0
2021-11-01 10:40:00,48.09,48.13,48.01,48.06,144298.0,45.1891,45.2267,45.1139,45.1609,144298.0
2021-11-01 10:50:00,48.05,48.06,47.91,47.98,94972.0,45.1515,45.1609,45.0199,45.0857,94972.0
2021-11-01 11:00:00,48.0,48.2,47.99,48.1,145036.0,45.1045,45.2925,45.0951,45.1985,145036.0
2021-11-01 11:10:00,48.09,48.25,48.05,48.23,123839.0,45.1891,45.3394,45.1515,45.3206,123839.0
2021-11-01 11:20:00,48.23,48.25,48.12,48.16,79864.0,45.3206,45.3394,45.2173,45.2549,79864.0
2021-11-01 11:30:00,48.16,48.2,48.08,48.11,96009.0,45.2549,45.2925,45.1797,45.2079,96009.0
2021-11-01 11:40:00,48.12,48.16,48.1,48.16,130163.0,45.2173,45.2549,45.1985,45.2549,130163.0
2021-11-01 11:50:00,48.15,48.17,48.1,48.14,103464.0,45.2455,45.2643,45.1985,45.2361,103464.0
2021-11-01 12:00:00,48.15,48.33,48.13,48.31,147179.0,45.2455,45.4146,45.2267,45.3958,147179.0
2021-11-01 12:10:00,48.32,48.37,48.27,48.34,79897.0,45.4052,45.4522,45.3582,45.424,79897.0
2021-11-01 12:20:00,48.34,48.38,48.23,48.3,212516.0,45.424,45.4616,45.3206,45.3864,212516.0
2021-11-01 12:30:00,48.3,48.44,48.29,48.43,143352.0,45.3864,45.518,45.377,45.5086,143352.0
2021-11-01 12:40:00,48.43,48.45,48.38,48.44,73387.0,45.5086,45.5274,45.4616,45.518,73387.0
2021-11-01 12:50:00,48.44,48.55,48.43,48.55,84004.0,45.518,45.6213,45.5086,45.6213,84004.0
2021-11-01 13:00:00,48.55,48.75,48.54,48.72,267525.0,45.6213,45.8093,45.6119,45.7811,267525.0
2021-11-01 13:10:00,48.72,48.82,48.66,48.76,218169.0,45.7811,45.8751,45.7247,45.8187,218169.0
2021-11-01 13:20:00,48.76,48.94,48.73,48.91,210902.0,45.8187,45.9878,45.7905,45.9596,210902.0
2021-11-01 13:30:00,48.91,49.1,48.85,49.09,242389.0,45.9596,46.1382,45.9032,46.1288,242389.0
2021-11-01 13:40:00,49.08,49.12,48.98,49.05,109832.0,46.1194,46.157,46.0254,46.0912,109832.0
2021-11-01 13:50:00,49.05,49.07,48.8,48.81,100369.0,46.0912,46.11,45.8563,45.8657,100369.0
2021-11-01 14:00:00,48.81,48.82,48.65,48.69,101535.0,45.8657,45.8751,45.7153,45.7529,101535.0
2021-11-01 14:10:00,48.69,48.71,48.56,48.58,178606.0,45.7529,45.7717,45.6307,45.6495,178606.0
2021-11-01 14:20:00,48.57,48.78,48.57,48.78,85073.0,45.6401,45.8375,45.6401,45.8375,85073.0
2021-11-01 14:30:00,48.78,48.93,48.75,48.88,127306.0,45.8375,45.9784,45.8093,45.9314,127306.0
2021-11-01 14:40:00,48.88,48.98,48.84,48.98,76126.0,45.9314,46.0254,45.8938,46.0254,76126.0
2021-11-01 14:50:00,48.98,49.02,48.88,48.97,187801.0,46.0254,46.063,45.9314,46.016,187801.0
2021-11-01 15:00:00,48.96,48.98,48.88,48.97,147908.0,46.0066,46.0254,45.9314,46.016,147908.0
2021-11-01 15:10:00,48.97,49.02,48.94,48.95,104127.0,46.016,46.063,45.9878,45.9972,104127.0
2021-11-01 15:20:00,48.95,49.04,48.89,48.91,171353.0,45.9972,46.0818,45.9408,45.9596,171353.0
2021-11-01 15:30:00,48.92,48.97,48.87,48.91,161695.0,45.969,46.016,45.922,45.9596,161695.0
2021-11-01 15:40:00,48.91,49.08,48.91,49.08,292997.0,45.9596,46.1194,45.9596,46.1194,292997.0
2021-11-01 15:50:00,49.08,49.13,49.05,49.12,599160.0,46.1194,46.1664,46.0912,46.157,599160.0
2021-11-02 09:30:00,49.17,49.38,48.91,48.97,512462.0,46.2039,46.4013,45.9596,46.016,512462.0
2021-11-02 09:40:00,48.96,49.1,48.79,49.02,313405.0,46.0066,46.1382,45.8469,46.063,313405.0
2021-11-02 09:50:00,49.02,49.16,48.94,48.96,240224.0,46.063,46.1945,45.9878,46.0066,240224.0
2021-11-02 10:00:00,48.95,49.18,48.92,49.15,166302.0,45.9972,46.2133,45.969,46.1851,166302.0
2021-11-02 10:10:00,49.15,49.16,48.85,48.98,136608.0,46.1851,46.1945,45.9032,46.0254,136608.0
2021-11-02 10:20:00,48.98,49.0,48.79,48.8,128134.0,46.0254,46.0442,45.8469,45.8563,128134.0
2021-11-02 10:30:00,48.78,48.82,48.61,48.76,183209.0,45.8375,45.8751,45.6777,45.8187,183209.0
2021-11-02 10:40:00,48.77,48.87,48.7,48.78,114855.0,45.8281,45.922,45.7623,45.8375,114855.0
2021-11-02 10:50:00,48.77,48.86,48.73,48.75,147035.0,45.8281,45.9126,45.7905,45.8093,147035.0
2021-11-02 11:00:00,48.75,48.94,48.73,48.9,179571.0,45.8093,45.9878,45.7905,45.9502,179571.0
2021-11-02 11:10:00,48.9,49.02,48.88,48.98,108092.0,45.9502,46.063,45.9314,46.0254,108092.0
2021-11-02 11:20:00,48.98,49.0,48.89,48.99,109279.0,46.0254,46.0442,45.9408,46.0348,109279.0
2021-11-02 11:30:00,48.98,49.0,48.82,48.91,80568.0,46.0254,46.0442,45.8751,45.9596,80568.0
2021-11-02 11:40:00,48.91,48.91,48.82,48.89,78987.0,45.9596,45.9596,45.8751,45.9408,78987.0
2021-11-02 11:50:00,48.88,48.92,48.75,48.79,88643.0,45.9314,45.969,45.8093,45.8469,88643.0
2021-11-02 12:00:00,48.79,48.88,48.71,48.73,75505.0,45.8469,45.9314,45.7717,45.7905,75505.0
2021-11-02 12:10:00,48.74,48.92,48.72,48.91,57089.0,45.7999,45.969,45.7811,45.9596,57089.0
2021-11-02 12:20:00,48.9,48.91,48.81,48.9,72309.0,45.9502,45.9596,45.8657,45.9502,72309.0
2021-11-02 12:30:00,48.9,48.91,48.78,48.78,54487.0,45.9502,45.9596,45.8375,45.8375,54487.0
2021-11-02 12:40:00,48.79,48.92,48.78,48.89,104875.0,45.8469,45.969,45.8375,45.9408,104875.0
2021-11-02 12:50:00,48.88,48.96,48.87,48.95,75965.0,45.9314,46.0066,45.922,45.9972,75965.0
2021-11-02 13:00:00,48.94,48.96,48.9,48.91,127616.0,45.9878,46.0066,45.9502,45.9596,127616.0
2021-11-02 13:10:00,48.91,48.93,48.82,48.82,54508.0,45.9596,45.9784,45.8751,45.8751,54508.0
2021-11-02 13:20:00,48.83,48.84,48.73,48.76,56006.0,45.8844,45.8938,45.7905,45.8187,56006.0
2021-11-02 13:30:00,48.75,48.78,48.71,48.78,41739.0,45.8093,45.8375,45.7717,45.8375,41739.0
2021-11-02 13:40:00,48.78,48.83,48.7,48.71,62790.0,45.8375,45.8844,45.7623,45.7717,62790.0
2021-11-02 13:50:00,48.71,48.73,48.66,48.66,52461.0,45.7717,45.7905,45.7247,45.7247,52461.0
2021-11-02 14:00:00,48.66,48.77,48.66,48.69,66447.0,45.7247,45.8281,45.7247,45.7529,66447.0
2021-11-02 14:10:00,48.68,48.75,48.66,48.72,46145.0,45.7435,45.8093,45.7247,45.7811,46145.0
2021-11-02 14:20:00,48.72,48.74,48.67,48.73,49000.0,45.7811,45.7999,45.7341,45.7905,49000.0
2021-11-02 14:30:00,48.73,48.83,48.73,48.82,81191.0,45.7905,45.8844,45.7905,45.8751,81191.0
2021-11-02 14:40:00,48.83,48.89,48.83,48.89,53561.0,45.8844,45.9408,45.8844,45.9408,53561.0
2021-11-02 14:50:00,48.88,48.95,48.87,48.88,85632.0,45.9314,45.9972,45.922,45.9314,85632.0
2021-11-02 15:00:00,48.88,48.89,48.76,48.8,54932.0,45.9314,45.9408,45.8187,45.8563,54932.0
2021-11-02 15:10:00,48.8,48.85,48.77,48.84,65785.0,45.8563,45.9032,45.8281,45.8938,65785.0
2021-11-02 15:20:00,48.83,48.83,48.77,48.83,68953.0,45.8844,45.8844,45.8281,45.8844,68953.0
2021-11-02 15:30:00,48.83,48.84,48.78,48.8,86267.0,45.8844,45.8938,45.8375,45.8563,86267.0
2021-11-02 15:40:00,48.8,48.88,48.8,48.82,121932.0,45.8563,45.9314,45.8563,45.8751,121932.0
2021-11-02 15:50:00,48.82,48.94,48.79,48.93,338621.0,45.8751,45.9878,45.8469,45.9784,338621.0
2021-11-03 09:30:00,48.92,49.09,48.63,48.64,226768.0,45.969,46.1288,45.6965,45.7059,226768.0
2021-11-03 09:40:00,48.63,48.83,48.59,48.81,110624.0,45.6965,45.8844,45.6589,45.8657,110624.0
2021-11-03 09:50:00,48.81,48.92,48.8,48.9,95668.0,45.8657,45.969,45.8563,45.9502,95668.0
2021-11-03 10:00:00,48.92,49.54,48.92,49.54,161702.0,45.969,46.5516,45.969,46.5516,161702.0
2021-11-03 10:10:00,49.54,49.57,49.41,49.48,202365.0,46.5516,46.5798,46.4295,46.4952,202365.0
2021-11-03 10:20:00,49.48,49.49,49.27,49.37,71780.0,46.4952,46.5046,46.2979,46.3919,71780.0
2021-11-03 10:30:00,49.37,49.47,49.34,49.45,84687.0,46.3919,46.4858,46.3637,46.467,84687.0
2021-11-03 10:40:00,49.45,49.6,49.44,49.56,182317.0,46.467,46.608,46.4577,46.5704,182317.0
2021-11-03 10:50:00,49.55,49.63,49.54,49.58,172829.0,46.561,46.6362,46.5516,46.5892,172829.0
2021-11-03 11:00:00,49.58,49.68,49.54,49.61,96913.0,46.5892,46.6832,46.5516,46.6174,96913.0
2021-11-03 11:10:00,49.62,49.72,49.58,49.67,115953.0,46.6268,46.7208,46.5892,46.6738,115953.0
2021-11-03 11:20:00,49.67,49.85,49.66,49.71,138212.0,46.6738,46.8429,46.6644,46.7114,138212.0
2021-11-03 11:30:00,49.71,49.8,49.7,49.76,75115.0,46.7114,46.7959,46.702,46.7583,75115.0
2021-11-03 11:40:00,49.75,49.77,49.6,49.65,62033.0,46.749,46.7677,46.608,46.655,62033.0
2021-11-03 11:50:00,49.64,49.68,49.61,49.66,59490.0,46.6456,46.6832,46.6174,46.6644,59490.0
2021-11-03 12:00:00,49.66,49.71,49.62,49.66,67883.0,46.6644,46.7114,46.6268,46.6644,67883.0
2021-11-03 12:10:00,49.66,49.7,49.56,49.6,86109.0,46.6644,46.702,46.5704,46.608,86109.0
2021-11-03 12:20:00,49.59,49.59,49.44,49.48,58012.0,46.5986,46.5986,46.4577,46.4952,58012.0
2021-11-03 12:30:00,49.48,49.58,49.46,49.52,75638.0,46.4952,46.5892,46.4764,46.5328,75638.0
2021-11-03 12:40:00,49.51,49.53,49.48,49.5,34460.0,46.5234,46.5422,46.4952,46.514,34460.0
2021-11-03 12:50:00,49.51,49.52,49.4,49.44,31154.0,46.5234,46.5328,46.4201,46.4577,31154.0
2021-11-03 13:00:00,49.43,49.49,49.41,49.48,37476.0,46.4483,46.5046,46.4295,46.4952,37476.0
2021-11-03 13:10:00,49.48,49.51,49.41,49.5,31219.0,46.4952,46.5234,46.4295,46.514,31219.0
2021-11-03 13:20:00,49.49,49.5,49.44,49.48,40040.0,46.5046,46.514,46.4577,46.4952,40040.0
2021-11-03 13:30:00,49.47,49.51,49.45,49.48,25780.0,46.4858,46.5234,46.467,46.4952,25780.0
2021-11-03 13:40:00,49.48,49.52,49.32,49.37,36791.0,46.4952,46.5328,46.3449,46.3919,36791.0
2021-11-03 13:50:00,49.36,49.44,49.36,49.43,36416.0,46.3825,46.4577,46.3825,46.4483,36416.0
2021-11-03 14:00:00,49.42,49.64,49.41,49.64,66635.0,46.4389,46.6456,46.4295,46.6456,66635.0
2021-11-03 14:10:00,49.63,49.72,49.55,49.72,76293.0,46.6362,46.7208,46.561,46.7208,76293.0
2021-11-03 14:20:00,49.71,49.71,49.52,49.53,125437.0,46.7114,46.7114,46.5328,46.5422,125437.0
2021-11-03 14:30:00,49.53,49.57,49.5,49.5,67181.0,46.5422,46.5798,46.514,46.514,67181.0
2021-11-03 14:40:00,49.51,49.6,49.47,49.58,151170.0,46.5234,46.608,46.4858,46.5892,151170.0
2021-11-03 14:50:00,49.59,49.61,49.51,49.53,174066.0,46.5986,46.6174,46.5234,46.5422,174066.0
2021-11-03 15:00:00,49.52,49.56,49.46,49.54,186340.0,46.5328,46.5704,46.4764,46.5516,186340.0
2021-11-03 15:10:00,49.54,49.57,49.47,49.48,93673.0,46.5516,46.5798,46.4858,46.4952,93673.0
2021-11-03 15:20:00,49.49,49.54,49.43,49.48,96268.0,46.5046,46.5516,46.4483,46.4952,96268.0
2021-11-03 15:30:00,49.5,49.51,49.36,49.42,92415.0,46.514,46.5234,46.3825,46.4389,92415.0
2021-11-03 15:40:00,49.41,49.49,49.37,49.48,101069.0,46.4295,46.5046,46.3919,46.4952,101069.0
2021-11-03 15:50:00,49.48,49.51,49.4,49.46,339910.0,46.4952,46.5234,46.4201,46.4764,339910.0
2021-11-04 09:30:00,49.64,49.84,49.51,49.53,197823.0,46.6456,46.8335,46.5234,46.5422,197823.0
2021-11-04 09:40:00,49.55,49.71,49.46,49.49,200412.0,46.561,46.7114,46.4764,46.5046,200412.0
2021-11-04 09:50:00,49.49,49.59,49.49,49.49,113241.0,46.5046,46.5986,46.5046,46.5046,113241.0
2021-11-04 10:00:00,49.5,49.57,49.46,49.51,111594.0,46.514,46.5798,46.4764,46.5234,111594.0
2021-11-04 10:10:00,49.51,49.58,49.36,49.38,73287.0,46.5234,46.5892,46.3825,46.4013,73287.0
2021-11-04 10:20:00,49.37,49.39,49.14,49.23,83571.0,46.3919,46.4107,46.1757,46.2603,83571.0
2021-11-04 10:30:00,49.25,49.37,49.25,49.32,73108.0,46.2791,46.3919,46.2791,46.3449,73108.0
2021-11-04 10:40:00,49.32,49.35,49.23,49.27,61375.0,46.3449,46.3731,46.2603,46.2979,61375.0
2021-11-04 10:50:00,49.26,49.27,49.16,49.19,64099.0,46.2885,46.2979,46.1945,46.2227,64099.0
2021-11-04 11:00:00,49.19,49.2,49.02,49.07,80609.0,46.2227,46.2321,46.063,46.11,80609.0
2021-11-04 11:10:00,49.07,49.13,48.97,48.98,174713.0,46.11,46.1664,46.016,46.0254,174713.0
2021-11-04 11:20:00,48.99,49.0,48.88,48.91,125976.0,46.0348,46.0442,45.9314,45.9596,125976.0
2021-11-04 11:30:00,48.91,48.93,48.83,48.89,195772.0,45.9596,45.9784,45.8844,45.9408,195772.0
2021-11-04 11:40:00,48.89,48.91,48.74,48.75,72045.0,45.9408,45.9596,45.7999,45.8093,72045.0
2021-11-04 11:50:00,48.74,48.9,48.71,48.87,71586.0,45.7999,45.9502,45.7717,45.922,71586.0
2021-11-04 12:00:00,48.87,48.9,48.83,48.88,45739.0,45.922,45.9502,45.8844,45.9314,45739.0
2021-11-04 12:10:00,48.87,48.92,48.85,48.9,125656.0,45.922,45.969,45.9032,45.9502,125656.0
2021-11-04 12:20:00,48.9,48.94,48.85,48.92,132822.0,45.9502,45.9878,45.9032,45.969,132822.0
2021-11-04 12:30:00,48.91,48.97,48.88,48.93,90768.0,45.9596,46.016,45.9314,45.9784,90768.0
2021-11-04 12:40:00,48.93,48.97,48.84,48.87,71708.0,45.9784,46.016,45.8938,45.922,71708.0
2021-11-04 12:50:00,48.87,48.89,48.79,48.8,60883.0,45.922,45.9408,45.8469,45.8563,60883.0
2021-11-04 13:00:00,48.8,48.83,48.78,48.82,52119.0,45.8563,45.8844,45.8375,45.8751,52119.0
2021-11-04 13:10:00,48.82,48.93,48.81,48.92,131689.0,45.8751,45.9784,45.8657,45.969,131689.0
2021-11-04 13:20:00,48.93,48.94,48.89,48.92,84366.0,45.9784,45.9878,45.9408,45.969,84366.0
2021-11-04 13:30:00,48.93,48.94,48.74,48.77,74221.0,45.9784,45.9878,45.7999,45.8281,74221.0
2021-11-04 13:40:00,48.77,48.92,48.75,48.9,53600.0,45.8281,45.969,45.8093,45.9502,53600.0
2021-11-04 13:50:00,48.89,49.02,48.89,49.01,79770.0,45.9408,46.063,45.9408,46.0536,79770.0
2021-11-04 14:00:00,49.0,49.0,48.86,48.97,71497.0,46.0442,46.0442,45.9126,46.016,71497.0
2021-11-04 14:10:00,48.97,48.98,48.88,48.9,54528.0,46.016,46.0254,45.9314,45.9502,54528.0
2021-11-04 14:20:00,48.91,48.92,48.85,48.91,63117.0,45.9596,45.969,45.9032,45.9596,63117.0
2021-11-04 14:30:00,48.9,48.99,48.89,48.98,65096.0,45.9502,46.0348,45.9408,46.0254,65096.0
2021-11-04 14:40:00,48.99,49.01,48.85,48.85,102644.0,46.0348,46.0536,45.9032,45.9032,102644.0
2021-11-04 14:50:00,48.86,48.94,48.85,48.93,80073.0,45.9126,45.9878,45.9032,45.9784,80073.0
2021-11-04 15:00:00,48.94,48.95,48.83,48.87,209782.0,45.9878,45.9972,45.8844,45.922,209782.0
2021-11-04 15:10:00,48.86,49.07,48.81,48.93,176542.0,45.9126,46.11,45.8657,45.9784,176542.0
2021-11-04 15:20:00,48.93,48.94,48.87,48.9,93417.0,45.9784,45.9878,45.922,45.9502,93417.0
2021-11-04 15:30:00,48.91,48.95,48.89,48.89,234379.0,45.9596,45.9972,45.9408,45.9408,234379.0
2021-11-04 15:40:00,48.89,48.91,48.86,48.9,214432.0,45.9408,45.9596,45.9126,45.9502,214432.0
2021-11-04 15:50:00,48.9,49.07,48.89,49.07,411257.0,45.9502,46.11,45.9408,46.11,411257.0
2021-11-05 09:30:00,50.98,51.87,50.92,51.58,1583005.0,47.9048,48.7411,47.8484,48.4686,1583005.0
2021-11-05 09:40:00,51.58,52.12,51.56,51.68,1072061.0,48.4686,48.976,48.4498,48.5625,1072061.0
2021-11-05 09:50:00,51.68,51.76,51.22,51.32,566374.0,48.5625,48.6377,48.1303,48.2242,566374.0
2021-11-05 10:00:00,51.31,51.62,51.3,51.53,497805.0,48.2148,48.5061,48.2055,48.4216,497805.0
2021-11-05 10:10:00,51.53,51.6,51.34,51.39,165586.0,48.4216,48.4874,48.243,48.29,165586.0
2021-11-05 10:20:00,51.38,51.43,51.25,51.43,218753.0,48.2806,48.3276,48.1585,48.3276,218753.0
2021-11-05 10:30:00,51.44,51.49,51.3,51.4,126640.0,48.337,48.384,48.2055,48.2994,126640.0
2021-11-05 10:40:00,51.4,51.61,51.23,51.6,279272.0,48.2994,48.4968,48.1397,48.4874,279272.0
2021-11-05 10:50:00,51.6,51.75,51.52,51.52,822828.0,48.4874,48.6283,48.4122,48.4122,822828.0
2021-11-05 11:00:00,51.52,51.6,51.43,51.44,143958.0,48.4122,48.4874,48.3276,48.337,143958.0
2021-11-05 11:10:00,51.44,51.65,51.39,51.64,129654.0,48.337,48.5343,48.29,48.5249,129654.0
2021-11-05 11:20:00,51.65,51.87,51.61,51.87,150028.0,48.5343,48.7411,48.4968,48.7411,150028.0
2021-11-05 11:30:00,51.87,51.95,51.78,51.94,145724.0,48.7411,48.8162,48.6565,48.8068,145724.0
2021-11-05 11:40:00,51.94,52.08,51.92,52.07,290084.0,48.8068,48.9384,48.7881,48.929,290084.0
2021-11-05 11:50:00,52.08,52.3,52.04,52.23,376816.0,48.9384,49.1451,48.9008,49.0794,376816.0
2021-11-05 12:00:00,52.23,52.31,52.2,52.3,165091.0,49.0794,49.1545,49.0512,49.1451,165091.0
2021-11-05 12:10:00,52.31,52.55,52.3,52.43,263476.0,49.1545,49.38,49.1451,49.2673,263476.0
2021-11-05 12:20:00,52.43,52.5,52.37,52.42,190249.0,49.2673,49.3331,49.2109,49.2579,190249.0
2021-11-05 12:30:00,52.42,52.49,52.39,52.47,102307.0,49.2579,49.3237,49.2297,49.3049,102307.0
2021-11-05 12:40:00,52.47,52.53,52.36,52.48,117552.0,49.3049,49.3613,49.2015,49.3143,117552.0
2021-11-05 12:50:00,52.48,52.51,52.36,52.4,130173.0,49.3143,49.3425,49.2015,49.2391,130173.0
2021-11-05 13:00:00,52.39,52.42,52.28,52.29,165852.0,49.2297,49.2579,49.1263,49.1357,165852.0
2021-11-05 13:10:00,52.29,52.31,52.18,52.29,151300.0,49.1357,49.1545,49.0324,49.1357,151300.0
2021-11-05 13:20:00,52.3,52.33,51.99,51.99,120143.0,49.1451,49.1733,48.8538,48.8538,120143.0
2021-11-05 13:30:00,51.99,52.16,51.99,52.0,180470.0,48.8538,49.0136,48.8538,48.8632,180470.0
2021-11-05 13:40:00,52.0,52.02,51.9,51.97,91015.0,48.8632,48.882,48.7693,48.835,91015.0
2021-11-05 13:50:00,51.97,52.03,51.95,51.98,70368.0,48.835,48.8914,48.8162,48.8444,70368.0
2021-11-05 14:00:00,51.99,52.09,51.94,52.09,71493.0,48.8538,48.9478,48.8068,48.9478,71493.0
2021-11-05 14:10:00,52.09,52.23,52.09,52.16,65542.0,48.9478,49.0794,48.9478,49.0136,65542.0
2021-11-05 14:20:00,52.16,52.29,52.11,52.17,74043.0,49.0136,49.1357,48.9666,49.023,74043.0
2021-11-05 14:30:00,52.17,52.25,52.13,52.24,59749.0,49.023,49.0981,48.9854,49.0887,59749.0
2021-11-05 14:40:00,52.24,52.25,52.18,52.24,67665.0,49.0887,49.0981,49.0324,49.0887,67665.0
2021-11-05 14:50:00,52.24,52.27,52.19,52.25,89017.0,49.0887,49.1169,49.0418,49.0981,89017.0
2021-11-05 15:00:00,52.25,52.27,52.02,52.15,143227.0,49.0981,49.1169,48.882,49.0042,143227.0
2021-11-05 15:10:00,52.15,52.34,52.15,52.33,112938.0,49.0042,49.1827,49.0042,49.1733,112938.0
2021-11-05 15:20:00,52.33,52.36,52.21,52.25,141349.0,49.1733,49.2015,49.0606,49.0981,141349.0
2021-11-05 15:30:00,52.26,52.33,52.22,52.25,139673.0,49.1075,49.1733,49.07,49.0981,139673.0
2021-11-05 15:40:00,52.25,52.3,52.11,52.13,187779.0,49.0981,49.1451,48.9666,48.9854,187779.0
2021-11-05 15:50:00,52.13,52.25,52.12,52.22,649159.0,48.9854,49.0981,48.976,49.07,649159.0
2021-11-08 09:30:00,52.5,52.79,52.16,52.58,408753.0,49.3331,49.6056,49.0136,49.4082,408753.0
2021-11-08 09:40:00,52.56,52.62,52.36,52.55,337541.0,49.3894,49.4458,49.2015,49.38,337541.0
2021-11-08 09:50:00,52.55,52.75,52.33,52.37,465021.0,49.38,49.568,49.1733,49.2109,465021.0
2021-11-08 10:00:00,52.38,52.4,52.08,52.24,256573.0,49.2203,49.2391,48.9384,49.0887,256573.0
2021-11-08 10:10:00,52.24,52.43,52.22,52.33,106952.0,49.0887,49.2673,49.07,49.1733,106952.0
2021-11-08 10:20:00,52.33,52.37,52.18,52.2,99179.0,49.1733,49.2109,49.0324,49.0512,99179.0
2021-11-08 10:30:00,52.21,52.35,52.12,52.24,111516.0,49.0606,49.1921,48.976,49.0887,111516.0
2021-11-08 10:40:00,52.24,52.26,52.11,52.13,186598.0,49.0887,49.1075,48.9666,48.9854,186598.0
2021-11-08 10:50:00,52.13,52.19,52.01,52.11,167668.0,48.9854,49.0418,48.8726,48.9666,167668.0
2021-11-08 11:00:00,52.11,52.2,52.07,52.12,156519.0,48.9666,49.0512,48.929,48.976,156519.0
2021-11-08 11:10:00,52.11,52.17,51.97,52.03,175169.0,48.9666,49.023,48.835,48.8914,175169.0
2021-11-08 11:20:00,52.02,52.17,51.97,52.14,124945.0,48.882,49.023,48.835,48.9948,124945.0
2021-11-08 11:30:00,52.14,52.14,51.95,51.98,85273.0,48.9948,48.9948,48.8162,48.8444,85273.0
2021-11-08 11:40:00,51.98,52.06,51.92,52.03,97838.0,48.8444,48.9196,48.7881,48.8914,97838.0
2021-11-08 11:50:00,52.02,52.03,51.88,51.94,110823.0,48.882,48.8914,48.7505,48.8068,110823.0
2021-11-08 12:00:00,51.93,51.94,51.84,51.87,102291.0,48.7974,48.8068,48.7129,48.7411,102291.0
2021-11-08 12:10:00,51.87,51.89,51.63,51.67,159567.0,48.7411,48.7599,48.5155,48.5531,159567.0
2021-11-08 12:20:00,51.67,51.85,51.64,51.84,133121.0,48.5531,48.7223,48.5249,48.7129,133121.0
2021-11-08 12:30:00,51.83,51.86,51.69,51.71,88232.0,48.7035,48.7317,48.5719,48.5907,88232.0
2021-11-08 12:40:00,51.7,51.7,51.51,51.52,98424.0,48.5813,48.5813,48.4028,48.4122,98424.0
2021-11-08 12:50:00,51.52,51.52,51.4,51.46,210903.0,48.4122,48.4122,48.2994,48.3558,210903.0
2021-11-08 13:00:00,51.45,51.45,51.29,51.33,144415.0,48.3464,48.3464,48.1961,48.2336,144415.0
2021-11-08 13:10:00,51.33,51.37,51.2,51.34,249671.0,48.2336,48.2712,48.1115,48.243,249671.0
2021-11-08 13:20:00,51.33,51.42,51.32,51.33,76503.0,48.2336,48.3182,48.2242,48.2336,76503.0
2021-11-08 13:30:00,51.32,51.41,51.29,51.39,82234.0,48.2242,48.3088,48.1961,48.29,82234.0
2021-11-08 13:40:00,51.39,51.39,51.2,51.25,64150.0,48.29,48.29,48.1115,48.1585,64150.0
2021-11-08 13:50:00,51.25,51.33,51.22,51.32,72322.0,48.1585,48.2336,48.1303,48.2242,72322.0
2021-11-08 14:00:00,51.33,51.44,51.33,51.38,76136.0,48.2336,48.337,48.2336,48.2806,76136.0
2021-11-08 14:10:00,51.37,51.37,51.29,51.34,74317.0,48.2712,48.2712,48.1961,48.243,74317.0
2021-11-08 14:20:00,51.35,51.37,51.28,51.36,78992.0,48.2524,48.2712,48.1867,48.2618,78992.0
2021-11-08 14:30:00,51.37,51.45,51.33,51.35,91757.0,48.2712,48.3464,48.2336,48.2524,91757.0
2021-11-08 14:40:00,51.36,51.42,51.33,51.41,72483.0,48.2618,48.3182,48.2336,48.3088,72483.0
2021-11-08 14:50:00,51.41,51.45,51.37,51.45,54569.0,48.3088,48.3464,48.2712,48.3464,54569.0
2021-11-08 15:00:00,51.45,51.46,51.3,51.33,112477.0,48.3464,48.3558,48.2055,48.2336,112477.0
2021-11-08 15:10:00,51.33,51.38,51.24,51.37,178298.0,48.2336,48.2806,48.1491,48.2712,178298.0
2021-11-08 15:20:00,51.37,51.37,51.24,51.3,136276.0,48.2712,48.2712,48.1491,48.2055,136276.0
2021-11-08 15:30:00,51.3,51.33,51.25,51.31,180911.0,48.2055,48.2336,48.1585,48.2148,180911.0
2021-11-08 15:40:00,51.32,51.32,51.2,51.23,176134.0,48.2242,48.2242,48.1115,48.1397,176134.0
2021-11-08 15:50:00,51.24,51.42,51.23,51.38,405985.0,48.1491,48.3182,48.1397,48.2806,405985.0
2021-11-09 09:30:00,51.15,51.41,50.9,51.17,254786.0,48.0645,48.3088,47.8296,48.0833,254786.0
2021-11-09 09:40:00,51.16,51.27,50.84,50.86,206342.0,48.0739,48.1773,47.7732,47.792,206342.0
2021-11-09 09:50:00,50.87,50.98,50.5,50.53,271356.0,47.8014,47.9048,47.4537,47.4819,271356.0
2021-11-09 10:00:00,50.52,50.79,50.35,50.41,137697.0,47.4725,47.7262,47.3128,47.3691,137697.0
2021-11-09 10:10:00,50.41,50.75,50.4,50.48,130812.0,47.3691,47.6886,47.3597,47.4349,130812.0
2021-11-09 10:20:00,50.48,50.83,50.47,50.73,98144.0,47.4349,47.7638,47.4255,47.6698,98144.0
2021-11-09 10:30:00,50.74,50.88,50.62,50.62,215062.0,47.6792,47.8108,47.5665,47.5665,215062.0
2021-11-09 10:40:00,50.62,50.9,50.62,50.8,166749.0,47.5665,47.8296,47.5665,47.7356,166749.0
2021-11-09 10:50:00,50.8,50.8,50.59,50.65,138487.0,47.7356,47.7356,47.5383,47.5947,138487.0
2021-11-09 11:00:00,50.65,50.82,50.63,50.66,125502.0,47.5947,47.7544,47.5759,47.6041,125502.0
2021-11-09 11:10:00,50.64,50.64,50.47,50.52,113993.0,47.5853,47.5853,47.4255,47.4725,113993.0
2021-11-09 11:20:00,50.5,50.52,50.35,50.43,160552.0,47.4537,47.4725,47.3128,47.3879,160552.0
2021-11-09 11:30:00,50.43,50.5,50.36,50.47,118392.0,47.3879,47.4537,47.3222,47.4255,118392.0
2021-11-09 11:40:00,50.48,50.63,50.38,50.4,119702.0,47.4349,47.5759,47.3409,47.3597,119702.0
2021-11-09 11:50:00,50.4,50.47,50.27,50.34,179680.0,47.3597,47.4255,47.2376,47.3034,179680.0
2021-11-09 12:00:00,50.34,50.5,50.33,50.47,89749.0,47.3034,47.4537,47.294,47.4255,89749.0
2021-11-09 12:10:00,50.48,50.58,50.43,50.44,66919.0,47.4349,47.5289,47.3879,47.3973,66919.0
2021-11-09 12:20:00,50.45,50.51,50.43,50.46,80014.0,47.4067,47.4631,47.3879,47.4161,80014.0
2021-11-09 12:30:00,50.45,50.59,50.4,50.53,116146.0,47.4067,47.5383,47.3597,47.4819,116146.0
2021-11-09 12:40:00,50.53,50.7,50.46,50.56,98400.0,47.4819,47.6416,47.4161,47.5101,98400.0
2021-11-09 12:50:00,50.57,50.66,50.55,50.62,103441.0,47.5195,47.6041,47.5007,47.5665,103441.0
2021-11-09 13:00:00,50.62,50.68,50.48,50.52,90017.0,47.5665,47.6229,47.4349,47.4725,90017.0
2021-11-09 13:10:00,50.51,50.53,50.44,50.45,78639.0,47.4631,47.4819,47.3973,47.4067,78639.0
2021-11-09 13:20:00,50.45,50.51,50.4,50.49,81227.0,47.4067,47.4631,47.3597,47.4443,81227.0
2021-11-09 13:30:00,50.49,50.58,50.49,50.54,99994.0,47.4443,47.5289,47.4443,47.4913,99994.0
2021-11-09 13:40:00,50.54,50.55,50.37,50.4,96734.0,47.4913,47.5007,47.3316,47.3597,96734.0
2021-11-09 13:50:00,50.4,50.47,50.28,50.37,102746.0,47.3597,47.4255,47.247,47.3316,102746.0
2021-11-09 14:00:00,50.37,50.47,50.29,50.47,96208.0,47.3316,47.4255,47.2564,47.4255,96208.0
2021-11-09 14:10:00,50.48,50.51,50.43,50.49,91817.0,47.4349,47.4631,47.3879,47.4443,91817.0
2021-11-09 14:20:00,50.5,50.55,50.42,50.46,83957.0,47.4537,47.5007,47.3785,47.4161,83957.0
2021-11-09 14:30:00,50.46,50.49,50.4,50.48,94670.0,47.4161,47.4443,47.3597,47.4349,94670.0
2021-11-09 14:40:00,50.48,50.55,50.45,50.47,98092.0,47.4349,47.5007,47.4067,47.4255,98092.0
2021-11-09 14:50:00,50.47,50.55,50.46,50.5,107218.0,47.4255,47.5007,47.4161,47.4537,107218.0
2021-11-09 15:00:00,50.49,50.55,50.45,50.52,154778.0,47.4443,47.5007,47.4067,47.4725,154778.0
2021-11-09 15:10:00,50.52,50.58,50.51,50.52,146050.0,47.4725,47.5289,47.4631,47.4725,146050.0
2021-11-09 15:20:00,50.52,50.6,50.5,50.54,115012.0,47.4725,47.5477,47.4537,47.4913,115012.0
2021-11-09 15:30:00,50.54,50.59,50.49,50.56,182604.0,47.4913,47.5383,47.4443,47.5101,182604.0
2021-11-09 15:40:00,50.57,50.68,50.52,50.66,327494.0,47.5195,47.6229,47.4725,47.6041,327494.0
2021-11-09 15:50:00,50.66,50.92,50.61,50.91,800844.0,47.6041,47.8484,47.5571,47.839,800844.0
2021-11-10 09:30:00,50.24,50.84,50.08,50.61,361682.0,47.2094,47.7732,47.059,47.5571,361682.0
2021-11-10 09:40:00,50.58,50.7,50.5,50.62,174603.0,47.5289,47.6416,47.4537,47.5665,174603.0
2021-11-10 09:50:00,50.63,50.74,50.55,50.69,162861.0,47.5759,47.6792,47.5007,47.6322,162861.0
2021-11-10 10:00:00,50.68,50.68,50.37,50.39,104738.0,47.6229,47.6229,47.3316,47.3503,104738.0
2021-11-10 10:10:00,50.39,50.39,50.18,50.25,123815.0,47.3503,47.3503,47.153,47.2188,123815.0
2021-11-10 10:20:00,50.26,50.3,50.19,50.21,174076.0,47.2282,47.2658,47.1624,47.1812,174076.0
2021-11-10 10:30:00,50.2,50.21,50.05,50.12,186324.0,47.1718,47.1812,47.0309,47.0966,186324.0
2021-11-10 10:40:00,50.13,50.14,50.02,50.07,139878.0,47.106,47.1154,47.0027,47.0496,139878.0
2021-11-10 10:50:00,50.07,50.23,50.02,50.2,193003.0,47.0496,47.2,47.0027,47.1718,193003.0
2021-11-10 11:00:00,50.2,50.27,50.11,50.12,103238.0,47.1718,47.2376,47.0872,47.0966,103238.0
2021-11-10 11:10:00,50.13,50.14,50.05,50.08,69363.0,47.106,47.1154,47.0309,47.059,69363.0
2021-11-10 11:20:00,50.08,50.14,50.05,50.12,126938.0,47.059,47.1154,47.0309,47.0966,126938.0
2021-11-10 11:30:00,50.12,50.36,50.12,50.34,94035.0,47.0966,47.3222,47.0966,47.3034,94035.0
2021-11-10 11:40:00,50.34,50.41,50.32,50.4,62601.0,47.3034,47.3691,47.2846,47.3597,62601.0
2021-11-10 11:50:00,50.4,50.44,50.3,50.33,67069.0,47.3597,47.3973,47.2658,47.294,67069.0
2021-11-10 12:00:00,50.33,50.41,50.24,50.25,66094.0,47.294,47.3691,47.2094,47.2188,66094.0
2021-11-10 12:10:00,50.26,50.3,50.21,50.29,73111.0,47.2282,47.2658,47.1812,47.2564,73111.0
2021-11-10 12:20:00,50.29,50.29,50.11,50.13,106417.0,47.2564,47.2564,47.0872,47.106,106417.0
2021-11-10 12:30:00,50.13,50.21,50.13,50.16,79901.0,47.106,47.1812,47.106,47.1342,79901.0
2021-11-10 12:40:00,50.17,50.18,50.09,50.16,69807.0,47.1436,47.153,47.0684,47.1342,69807.0
2021-11-10 12:50:00,50.16,50.19,50.09,50.12,160142.0,47.1342,47.1624,47.0684,47.0966,160142.0
2021-11-10 13:00:00,50.12,50.16,50.07,50.1,122723.0,47.0966,47.1342,47.0496,47.0778,122723.0
2021-11-10 13:10:00,50.11,50.17,49.93,49.94,209363.0,47.0872,47.1436,46.9181,46.9275,209363.0
2021-11-10 13:20:00,49.95,49.96,49.87,49.9,103408.0,46.9369,46.9463,46.8617,46.8899,103408.0
2021-11-10 13:30:00,49.89,49.91,49.77,49.78,110397.0,46.8805,46.8993,46.7677,46.7771,110397.0
2021-11-10 13:40:00,49.78,49.8,49.68,49.73,136014.0,46.7771,46.7959,46.6832,46.7302,136014.0
2021-11-10 13:50:00,49.73,49.74,49.61,49.69,121406.0,46.7302,46.7396,46.6174,46.6926,121406.0
2021-11-10 14:00:00,49.68,49.69,49.58,49.66,109643.0,46.6832,46.6926,46.5892,46.6644,109643.0
2021-11-10 14:10:00,49.66,49.74,49.63,49.69,97059.0,46.6644,46.7396,46.6362,46.6926,97059.0
2021-11-10 14:20:00,49.69,49.69,49.48,49.5,174701.0,46.6926,46.6926,46.4952,46.514,174701.0
2021-11-10 14:30:00,49.5,49.61,49.43,49.43,109628.0,46.514,46.6174,46.4483,46.4483,109628.0
2021-11-10 14:40:00,49.42,49.5,49.34,49.49,106712.0,46.4389,46.514,46.3637,46.5046,106712.0
2021-11-10 14:50:00,49.49,49.53,49.41,49.41,135274.0,46.5046,46.5422,46.4295,46.4295,135274.0
2021-11-10 15:00:00,49.43,49.64,49.42,49.58,118929.0,46.4483,46.6456,46.4389,46.5892,118929.0
2021-11-10 15:10:00,49.58,49.83,49.57,49.81,104427.0,46.5892,46.8241,46.5798,46.8053,104427.0
2021-11-10 15:20:00,49.82,49.87,49.76,49.8,97344.0,46.8147,46.8617,46.7583,46.7959,97344.0
2021-11-10 15:30:00,49.8,49.86,49.76,49.78,145196.0,46.7959,46.8523,46.7583,46.7771,145196.0
2021-11-10 15:40:00,49.78,49.85,49.61,49.62,184025.0,46.7771,46.8429,46.6174,46.6268,184025.0
2021-11-10 15:50:00,49.61,49.76,49.61,49.68,430532.0,46.6174,46.7583,46.6174,46.6832,430532.0
2021-11-11 09:30:00,49.72,49.9,49.44,49.59,212763.0,46.7208,46.8899,46.4577,46.5986,212763.0
2021-11-11 09:40:00,49.56,49.84,49.56,49.77,118054.0,46.5704,46.8335,46.5704,46.7677,118054.0
2021-11-11 09:50:00,49.78,49.93,49.77,49.8,91367.0,46.7771,46.9181,46.7677,46.7959,91367.0
2021-11-11 10:00:00,49.82,49.96,49.73,49.93,78691.0,46.8147,46.9463,46.7302,46.9181,78691.0
2021-11-11 10:10:00,49.92,49.97,49.82,49.85,113422.0,46.9087,46.9557,46.8147,46.8429,113422.0
2021-11-11 10:20:00,49.85,49.85,49.6,49.64,127559.0,46.8429,46.8429,46.608,46.6456,127559.0
2021-11-11 10:30:00,49.64,49.98,49.6,49.92,171432.0,46.6456,46.9651,46.608,46.9087,171432.0
2021-11-11 10:40:00,49.93,49.94,49.73,49.74,43413.0,46.9181,46.9275,46.7302,46.7396,43413.0
2021-11-11 10:50:00,49.75,49.8,49.71,49.72,59456.0,46.749,46.7959,46.7114,46.7208,59456.0
2021-11-11 11:00:00,49.72,49.82,49.72,49.8,64723.0,46.7208,46.8147,46.7208,46.7959,64723.0
2021-11-11 11:10:00,49.79,49.83,49.69,49.7,38736.0,46.7865,46.8241,46.6926,46.702,38736.0
2021-11-11 11:20:00,49.71,49.75,49.64,49.65,46838.0,46.7114,46.749,46.6456,46.655,46838.0
2021-11-11 11:30:00,49.66,49.75,49.64,49.69,49699.0,46.6644,46.749,46.6456,46.6926,49699.0
2021-11-11 11:40:00,49.68,49.75,49.65,49.71,80358.0,46.6832,46.749,46.655,46.7114,80358.0
2021-11-11 11:50:00,49.72,49.77,49.67,49.74,66043.0,46.7208,46.7677,46.6738,46.7396,66043.0
2021-11-11 12:00:00,49.75,49.81,49.7,49.72,38473.0,46.749,46.8053,46.702,46.7208,38473.0
2021-11-11 12:10:00,49.71,49.74,49.68,49.69,39289.0,46.7114,46.7396,46.6832,46.6926,39289.0
2021-11-11 12:20:00,49.7,49.73,49.67,49.72,52031.0,46.702,46.7302,46.6738,46.7208,52031.0
2021-11-11 12:30:00,49.72,49.77,49.71,49.72,38519.0,46.7208,46.7677,46.7114,46.7208,38519.0
2021-11-11 12:40:00,49.72,49.73,49.6,49.6,74809.0,46.7208,46.7302,46.608,46.608,74809.0
2021-11-11 12:50:00,49.6,49.68,49.59,49.64,61331.0,46.608,46.6832,46.5986,46.6456,61331.0
2021-11-11 13:00:00,49.64,49.66,49.44,49.46,134079.0,46.6456,46.6644,46.4577,46.4764,134079.0
2021-11-11 13:10:00,49.45,49.53,49.37,49.37,91477.0,46.467,46.5422,46.3919,46.3919,91477.0
2021-11-11 13:20:00,49.38,49.4,49.23,49.29,224482.0,46.4013,46.4201,46.2603,46.3167,224482.0
2021-11-11 13:30:00,49.28,49.32,49.22,49.3,72439.0,46.3073,46.3449,46.2509,46.3261,72439.0
2021-11-11 13:40:00,49.29,49.34,49.26,49.28,61544.0,46.3167,46.3637,46.2885,46.3073,61544.0
2021-11-11 13:50:00,49.27,49.35,49.27,49.31,49761.0,46.2979,46.3731,46.2979,46.3355,49761.0
2021-11-11 14:00:00,49.3,49.39,49.29,49.37,43747.0,46.3261,46.4107,46.3167,46.3919,43747.0
2021-11-11 14:10:00,49.38,49.42,49.31,49.32,65243.0,46.4013,46.4389,46.3355,46.3449,65243.0
2021-11-11 14:20:00,49.32,49.34,49.25,49.27,51750.0,46.3449,46.3637,46.2791,46.2979,51750.0
2021-11-11 14:30:00,49.28,49.35,49.27,49.34,57149.0,46.3073,46.3731,46.2979,46.3637,57149.0
2021-11-11 14:40:00,49.34,49.37,49.31,49.32,97909.0,46.3637,46.3919,46.3355,46.3449,97909.0
2021-11-11 14:50:00,49.32,49.36,49.28,49.36,52896.0,46.3449,46.3825,46.3073,46.3825,52896.0
2021-11-11 15:00:00,49.36,49.4,49.29,49.29,62698.0,46.3825,46.4201,46.3167,46.3167,62698.0
2021-11-11 15:10:00,49.29,49.34,49.23,49.34,111215.0,46.3167,46.3637,46.2603,46.3637,111215.0
2021-11-11 15:20:00,49.34,49.37,49.24,49.25,83766.0,46.3637,46.3919,46.2697,46.2791,83766.0
2021-11-11 15:30:00,49.25,49.29,49.22,49.24,221411.0,46.2791,46.3167,46.2509,46.2697,221411.0
2021-11-11 15:40:00,49.25,49.26,49.15,49.16,245154.0,46.2791,46.2885,46.1851,46.1945,245154.0
2021-11-11 15:50:00,49.16,49.21,49.07,49.08,482536.0,46.1945,46.2415,46.11,46.1194,482536.0
2021-11-12 09:30:00,49.07,49.08,48.54,48.66,421104.0,46.11,46.1194,45.6119,45.7247,421104.0
2021-11-12 09:40:00,48.66,48.91,48.6,48.64,248877.0,45.7247,45.9596,45.6683,45.7059,248877.0
2021-11-12 09:50:00,48.64,48.85,48.51,48.66,211965.0,45.7059,45.9032,45.5838,45.7247,211965.0
2021-11-12 10:00:00,48.67,48.89,48.63,48.87,118280.0,45.7341,45.9408,45.6965,45.922,118280.0
2021-11-12 10:10:00,48.88,48.91,48.7,48.71,81396.0,45.9314,45.9596,45.7623,45.7717,81396.0
2021-11-12 10:20:00,48.7,48.76,48.6,48.71,58524.0,45.7623,45.8187,45.6683,45.7717,58524.0
2021-11-12 10:30:00,48.72,48.74,48.59,48.59,92058.0,45.7811,45.7999,45.6589,45.6589,92058.0
2021-11-12 10:40:00,48.6,48.68,48.59,48.68,43727.0,45.6683,45.7435,45.6589,45.7435,43727.0
2021-11-12 10:50:00,48.68,48.75,48.64,48.72,47736.0,45.7435,45.8093,45.7059,45.7811,47736.0
2021-11-12 11:00:00,48.72,48.78,48.55,48.55,60067.0,45.7811,45.8375,45.6213,45.6213,60067.0
2021-11-12 11:10:00,48.55,48.62,48.49,48.58,93368.0,45.6213,45.6871,45.565,45.6495,93368.0
2021-11-12 11:20:00,48.58,48.66,48.53,48.58,107860.0,45.6495,45.7247,45.6025,45.6495,107860.0
2021-11-12 11:30:00,48.57,48.62,48.53,48.57,64576.0,45.6401,45.6871,45.6025,45.6401,64576.0
2021-11-12 11:40:00,48.57,48.58,48.47,48.49,64530.0,45.6401,45.6495,45.5462,45.565,64530.0
2021-11-12 11:50:00,48.5,48.5,48.27,48.33,117234.0,45.5744,45.5744,45.3582,45.4146,117234.0
2021-11-12 12:00:00,48.34,48.37,48.15,48.2,132460.0,45.424,45.4522,45.2455,45.2925,132460.0
2021-11-12 12:10:00,48.2,48.22,48.17,48.19,62542.0,45.2925,45.3112,45.2643,45.2831,62542.0
2021-11-12 12:20:00,48.19,48.25,48.15,48.23,93762.0,45.2831,45.3394,45.2455,45.3206,93762.0
2021-11-12 12:30:00,48.23,48.27,48.17,48.18,82789.0,45.3206,45.3582,45.2643,45.2737,82789.0
2021-11-12 12:40:00,48.18,48.18,48.06,48.06,157813.0,45.2737,45.2737,45.1609,45.1609,157813.0
2021-11-12 12:50:00,48.06,48.07,47.9,47.93,181635.0,45.1609,45.1703,45.0105,45.0387,181635.0
2021-11-12 13:00:00,47.93,48.02,47.86,47.99,82477.0,45.0387,45.1233,44.973,45.0951,82477.0
2021-11-12 13:10:00,48.0,48.03,47.85,47.87,138919.0,45.1045,45.1327,44.9636,44.9824,138919.0
2021-11-12 13:20:00,47.87,47.91,47.85,47.89,68574.0,44.9824,45.0199,44.9636,45.0012,68574.0
2021-11-12 13:30:00,47.89,47.99,47.85,47.87,149395.0,45.0012,45.0951,44.9636,44.9824,149395.0
2021-11-12 13:40:00,47.87,47.94,47.83,47.92,113538.0,44.9824,45.0481,44.9448,45.0293,113538.0
2021-11-12 13:50:00,47.93,48.02,47.91,47.95,96333.0,45.0387,45.1233,45.0199,45.0575,96333.0
2021-11-12 14:00:00,47.96,48.03,47.9,48.03,97605.0,45.0669,45.1327,45.0105,45.1327,97605.0
2021-11-12 14:10:00,48.03,48.08,48.01,48.05,146878.0,45.1327,45.1797,45.1139,45.1515,146878.0
2021-11-12 14:20:00,48.05,48.11,47.96,47.97,80560.0,45.1515,45.2079,45.0669,45.0763,80560.0
2021-11-12 14:30:00,47.97,48.01,47.88,47.9,133807.0,45.0763,45.1139,44.9918,45.0105,133807.0
2021-11-12 14:40:00,47.9,48.0,47.87,47.99,132587.0,45.0105,45.1045,44.9824,45.0951,132587.0
2021-11-12 14:50:00,48.0,48.15,47.99,48.08,68723.0,45.1045,45.2455,45.0951,45.1797,68723.0
2021-11-12 15:00:00,48.08,48.12,48.04,48.09,83892.0,45.1797,45.2173,45.1421,45.1891,83892.0
2021-11-12 15:10:00,48.09,48.23,48.08,48.23,112108.0,45.1891,45.3206,45.1797,45.3206,112108.0
2021-11-12 15:20:00,48.23,48.32,48.18,48.32,102105.0,45.3206,45.4052,45.2737,45.4052,102105.0
2021-11-12 15:30:00,48.32,48.49,48.32,48.48,295177.0,45.4052,45.565,45.4052,45.5556,295177.0
2021-11-12 15:40:00,48.48,48.54,48.38,48.44,270076.0,45.5556,45.6119,45.4616,45.518,270076.0
2021-11-12 15:50:00,48.44,48.46,48.38,48.41,395943.0,45.518,45.5368,45.4616,45.4898,395943.0
2021-11-15 09:30:00,49.06,49.22,48.63,48.67,306090.0,46.1006,46.2509,45.6965,45.7341,306090.0
2021-11-15 09:40:00,48.67,48.97,48.67,48.86,150561.0,45.7341,46.016,45.7341,45.9126,150561.0
2021-11-15 09:50:00,48.88,49.05,48.77,49.0,181551.0,45.9314,46.0912,45.8281,46.0442,181551.0
2021-11-15 10:00:00,49.01,49.05,48.82,48.95,72492.0,46.0536,46.0912,45.8751,45.9972,72492.0
2021-11-15 10:10:00,48.94,49.2,48.92,49.17,141033.0,45.9878,46.2321,45.969,46.2039,141033.0
2021-11-15 10:20:00,49.18,49.38,49.17,49.34,158980.0,46.2133,46.4013,46.2039,46.3637,158980.0
2021-11-15 10:30:00,49.32,49.32,49.13,49.14,77645.0,46.3449,46.3449,46.1664,46.1757,77645.0
2021-11-15 10:40:00,49.13,49.28,49.13,49.23,97197.0,46.1664,46.3073,46.1664,46.2603,97197.0
2021-11-15 10:50:00,49.23,49.34,49.2,49.24,75445.0,46.2603,46.3637,46.2321,46.2697,75445.0
2021-11-15 11:00:00,49.25,49.34,49.21,49.25,56040.0,46.2791,46.3637,46.2415,46.2791,56040.0
2021-11-15 11:10:00,49.25,49.25,49.07,49.11,82290.0,46.2791,46.2791,46.11,46.1476,82290.0
2021-11-15 11:20:00,49.1,49.13,49.05,49.07,53077.0,46.1382,46.1664,46.0912,46.11,53077.0
2021-11-15 11:30:00,49.07,49.09,49.0,49.07,74047.0,46.11,46.1288,46.0442,46.11,74047.0
2021-11-15 11:40:00,49.07,49.1,48.95,49.08,84835.0,46.11,46.1382,45.9972,46.1194,84835.0
2021-11-15 11:50:00,49.08,49.08,48.92,48.98,54732.0,46.1194,46.1194,45.969,46.0254,54732.0
2021-11-15 12:00:00,48.97,49.02,48.93,49.02,41639.0,46.016,46.063,45.9784,46.063,41639.0
2021-11-15 12:10:00,49.03,49.11,49.01,49.02,45038.0,46.0724,46.1476,46.0536,46.063,45038.0
2021-11-15 12:20:00,49.03,49.13,48.99,49.12,60448.0,46.0724,46.1664,46.0348,46.157,60448.0
2021-11-15 12:30:00,49.12,49.15,49.08,49.14,39506.0,46.157,46.1851,46.1194,46.1757,39506.0
2021-11-15 12:40:00,49.14,49.21,49.11,49.2,38973.0,46.1757,46.2415,46.1476,46.2321,38973.0
2021-11-15 12:50:00,49.2,49.25,49.16,49.2,48521.0,46.2321,46.2791,46.1945,46.2321,48521.0
2021-11-15 13:00:00,49.2,49.2,49.13,49.16,42920.0,46.2321,46.2321,46.1664,46.1945,42920.0
2021-11-15 13:10:00,49.16,49.16,49.01,49.01,40316.0,46.1945,46.1945,46.0536,46.0536,40316.0
2021-11-15 13:20:00,49.01,49.02,48.82,48.88,94986.0,46.0536,46.063,45.8751,45.9314,94986.0
2021-11-15 13:30:00,48.88,48.91,48.84,48.89,60975.0,45.9314,45.9596,45.8938,45.9408,60975.0
2021-11-15 13:40:00,48.89,49.05,48.89,49.05,41050.0,45.9408,46.0912,45.9408,46.0912,41050.0
2021-11-15 13:50:00,49.04,49.1,49.02,49.09,59409.0,46.0818,46.1382,46.063,46.1288,59409.0
2021-11-15 14:00:00,49.09,49.15,49.09,49.12,62068.0,46.1288,46.1851,46.1288,46.157,62068.0
2021-11-15 14:10:00,49.13,49.16,49.09,49.09,36315.0,46.1664,46.1945,46.1288,46.1288,36315.0
2021-11-15 14:20:00,49.09,49.09,49.03,49.07,59572.0,46.1288,46.1288,46.0724,46.11,59572.0
2021-11-15 14:30:00,49.06,49.14,49.05,49.13,48507.0,46.1006,46.1757,46.0912,46.1664,48507.0
2021-11-15 14:40:00,49.13,49.22,49.12,49.13,78966.0,46.1664,46.2509,46.157,46.1664,78966.0
2021-11-15 14:50:00,49.14,49.14,49.08,49.13,87047.0,46.1757,46.1757,46.1194,46.1664,87047.0
2021-11-15 15:00:00,49.14,49.17,49.09,49.16,73824.0,46.1757,46.2039,46.1288,46.1945,73824.0
2021-11-15 15:10:00,49.16,49.18,49.13,49.16,52938.0,46.1945,46.2133,46.1664,46.1945,52938.0
2021-11-15 15:20:00,49.16,49.21,49.1,49.16,68076.0,46.1945,46.2415,46.1382,46.1945,68076.0
2021-11-15 15:30:00,49.16,49.18,49.11,49.12,85499.0,46.1945,46.2133,46.1476,46.157,85499.0
2021-11-15 15:40:00,49.12,49.16,49.02,49.05,99645.0,46.157,46.1945,46.063,46.0912,99645.0
2021-11-15 15:50:00,49.03,49.14,49.0,49.13,216847.0,46.0724,46.1757,46.0442,46.1664,216847.0
2021-11-16 09:30:00,48.46,48.57,47.88,47.97,501249.0,45.5368,45.6401,44.9918,45.0763,501249.0
2021-11-16 09:40:00,47.98,48.19,47.84,48.11,264109.0,45.0857,45.2831,44.9542,45.2079,264109.0
2021-11-16 09:50:00,48.11,48.2,47.9,47.94,163748.0,45.2079,45.2925,45.0105,45.0481,163748.0
2021-11-16 10:00:00,47.94,48.13,47.93,48.05,134843.0,45.0481,45.2267,45.0387,45.1515,134843.0
2021-11-16 10:10:00,48.05,48.16,47.98,48.14,100036.0,45.1515,45.2549,45.0857,45.2361,100036.0
2021-11-16 10:20:00,48.15,48.29,48.13,48.19,94166.0,45.2455,45.377,45.2267,45.2831,94166.0
2021-11-16 10:30:00,48.18,48.39,48.18,48.24,50225.0,45.2737,45.471,45.2737,45.33,50225.0
2021-11-16 10:40:00,48.25,48.25,48.05,48.08,109459.0,45.3394,45.3394,45.1515,45.1797,109459.0
2021-11-16 10:50:00,48.07,48.12,47.92,47.93,101126.0,45.1703,45.2173,45.0293,45.0387,101126.0
2021-11-16 11:00:00,47.93,48.05,47.9,48.0,103684.0,45.0387,45.1515,45.0105,45.1045,103684.0
2021-11-16 11:10:00,48.0,48.09,47.98,48.04,89502.0,45.1045,45.1891,45.0857,45.1421,89502.0
2021-11-16 11:20:00,48.03,48.09,48.02,48.05,144940.0,45.1327,45.1891,45.1233,45.1515,144940.0
2021-11-16 11:30:00,48.05,48.09,48.02,48.04,79249.0,45.1515,45.1891,45.1233,45.1421,79249.0
2021-11-16 11:40:00,48.04,48.11,48.03,48.11,74940.0,45.1421,45.2079,45.1327,45.2079,74940.0
2021-11-16 11:50:00,48.11,48.12,48.01,48.02,89724.0,45.2079,45.2173,45.1139,45.1233,89724.0
2021-11-16 12:00:00,48.01,48.07,47.9,47.91,110467.0,45.1139,45.1703,45.0105,45.0199,110467.0
2021-11-16 12:10:00,47.9,47.96,47.8,47.95,188951.0,45.0105,45.0669,44.9166,45.0575,188951.0
2021-11-16 12:20:00,47.95,47.97,47.85,47.88,90773.0,45.0575,45.0763,44.9636,44.9918,90773.0
2021-11-16 12:30:00,47.88,47.93,47.83,47.88,83946.0,44.9918,45.0387,44.9448,44.9918,83946.0
2021-11-16 12:40:00,47.88,47.93,47.81,47.89,157582.0,44.9918,45.0387,44.926,45.0012,157582.0
2021-11-16 12:50:00,47.89,47.89,47.83,47.86,93820.0,45.0012,45.0012,44.9448,44.973,93820.0
2021-11-16 13:00:00,47.87,47.91,47.85,47.87,74501.0,44.9824,45.0199,44.9636,44.9824,74501.0
2021-11-16 13:10:00,47.86,47.9,47.81,47.81,125729.0,44.973,45.0105,44.926,44.926,125729.0
2021-11-16 13:20:00,47.82,47.86,47.67,47.76,250489.0,44.9354,44.973,44.7944,44.879,250489.0
2021-11-16 13:30:00,47.76,47.79,47.71,47.73,165133.0,44.879,44.9072,44.832,44.8508,165133.0
2021-11-16 13:40:00,47.74,47.77,47.72,47.76,94624.0,44.8602,44.8884,44.8414,44.879,94624.0
2021-11-16 13:50:00,47.76,47.8,47.72,47.75,84117.0,44.879,44.9166,44.8414,44.8696,84117.0
2021-11-16 14:00:00,47.75,47.75,47.66,47.7,110029.0,44.8696,44.8696,44.785,44.8226,110029.0
2021-11-16 14:10:00,47.7,47.73,47.58,47.61,198414.0,44.8226,44.8508,44.7099,44.738,198414.0
2021-11-16 14:20:00,47.61,47.62,47.51,47.58,167960.0,44.738,44.7474,44.6441,44.7099,167960.0
2021-11-16 14:30:00,47.58,47.67,47.57,47.66,120403.0,44.7099,44.7944,44.7005,44.785,120403.0
2021-11-16 14:40:00,47.67,47.67,47.49,47.55,246515.0,44.7944,44.7944,44.6253,44.6817,246515.0
2021-11-16 14:50:00,47.55,47.6,47.5,47.55,100224.0,44.6817,44.7286,44.6347,44.6817,100224.0
2021-11-16 15:00:00,47.55,47.57,47.5,47.53,100588.0,44.6817,44.7005,44.6347,44.6629,100588.0
2021-11-16 15:10:00,47.53,47.59,47.51,47.58,126465.0,44.6629,44.7192,44.6441,44.7099,126465.0
2021-11-16 15:20:00,47.57,47.68,47.57,47.61,209803.0,44.7005,44.8038,44.7005,44.738,209803.0
2021-11-16 15:30:00,47.61,47.66,47.52,47.65,228604.0,44.738,44.785,44.6535,44.7756,228604.0
2021-11-16 15:40:00,47.65,47.65,47.59,47.64,341420.0,44.7756,44.7756,44.7192,44.7662,341420.0
2021-11-16 15:50:00,47.65,47.67,47.57,47.61,707592.0,44.7756,44.7944,44.7005,44.738,707592.0
2021-11-17 09:30:00,47.41,47.61,47.15,47.46,372605.0,44.5501,44.738,44.3058,44.5971,372605.0
2021-11-17 09:40:00,47.45,47.58,47.36,47.52,258654.0,44.5877,44.7099,44.5031,44.6535,258654.0
2021-11-17 09:50:00,47.51,47.54,47.32,47.38,128372.0,44.6441,44.6723,44.4655,44.5219,128372.0
2021-11-17 10:00:00,47.36,47.42,47.24,47.26,128766.0,44.5031,44.5595,44.3904,44.4092,128766.0
2021-11-17 10:10:00,47.25,47.27,47.16,47.2,129923.0,44.3998,44.4186,44.3152,44.3528,129923.0
2021-11-17 10:20:00,47.2,47.33,47.12,47.28,250547.0,44.3528,44.4749,44.2776,44.4279,250547.0
2021-11-17 10:30:00,47.28,47.43,47.25,47.37,126989.0,44.4279,44.5689,44.3998,44.5125,126989.0
2021-11-17 10:40:00,47.36,47.4,47.27,47.32,129820.0,44.5031,44.5407,44.4186,44.4655,129820.0
2021-11-17 10:50:00,47.31,47.36,47.23,47.31,141541.0,44.4561,44.5031,44.381,44.4561,141541.0
2021-11-17 11:00:00,47.32,47.35,47.28,47.3,73048.0,44.4655,44.4937,44.4279,44.4467,73048.0
2021-11-17 11:10:00,47.3,47.35,47.19,47.2,71037.0,44.4467,44.4937,44.3434,44.3528,71037.0
2021-11-17 11:20:00,47.19,47.2,47.09,47.16,118821.0,44.3434,44.3528,44.2494,44.3152,118821.0
2021-11-17 11:30:00,47.16,47.16,47.08,47.12,79272.0,44.3152,44.3152,44.24,44.2776,79272.0
2021-11-17 11:40:00,47.12,47.24,47.08,47.21,86266.0,44.2776,44.3904,44.24,44.3622,86266.0
2021-11-17 11:50:00,47.2,47.21,47.15,47.16,56182.0,44.3528,44.3622,44.3058,44.3152,56182.0
2021-11-17 12:00:00,47.16,47.18,46.99,47.02,285531.0,44.3152,44.334,44.1554,44.1836,285531.0
2021-11-17 12:10:00,47.02,47.12,47.0,47.05,90451.0,44.1836,44.2776,44.1648,44.2118,90451.0
2021-11-17 12:20:00,47.06,47.09,47.01,47.02,58579.0,44.2212,44.2494,44.1742,44.1836,58579.0
2021-11-17 12:30:00,47.02,47.1,46.99,47.08,83672.0,44.1836,44.2588,44.1554,44.24,83672.0
2021-11-17 12:40:00,47.07,47.09,46.98,47.01,99015.0,44.2306,44.2494,44.146,44.1742,99015.0
2021-11-17 12:50:00,47.0,47.04,46.88,46.92,156902.0,44.1648,44.2024,44.0521,44.0897,156902.0
2021-11-17 13:00:00,46.91,47.07,46.9,47.01,69974.0,44.0803,44.2306,44.0709,44.1742,69974.0
2021-11-17 13:10:00,47.0,47.04,46.9,46.92,67651.0,44.1648,44.2024,44.0709,44.0897,67651.0
2021-11-17 13:20:00,46.91,47.01,46.91,46.98,176974.0,44.0803,44.1742,44.0803,44.146,176974.0
2021-11-17 13:30:00,46.98,47.22,46.97,47.18,83070.0,44.146,44.3716,44.1366,44.334,83070.0
2021-11-17 13:40:00,47.18,47.29,47.17,47.23,58478.0,44.334,44.4373,44.3246,44.381,58478.0
2021-11-17 13:50:00,47.23,47.31,47.22,47.29,88986.0,44.381,44.4561,44.3716,44.4373,88986.0
2021-11-17 14:00:00,47.3,47.36,47.24,47.3,76906.0,44.4467,44.5031,44.3904,44.4467,76906.0
2021-11-17 14:10:00,47.3,47.32,47.17,47.25,63010.0,44.4467,44.4655,44.3246,44.3998,63010.0
2021-11-17 14:20:00,47.24,47.25,47.14,47.18,109907.0,44.3904,44.3998,44.2964,44.334,109907.0
2021-11-17 14:30:00,47.18,47.26,47.17,47.25,93605.0,44.334,44.4092,44.3246,44.3998,93605.0
2021-11-17 14:40:00,47.25,47.32,47.23,47.27,106255.0,44.3998,44.4655,44.381,44.4186,106255.0
2021-11-17 14:50:00,47.28,47.28,47.08,47.17,103905.0,44.4279,44.4279,44.24,44.3246,103905.0
2021-11-17 15:00:00,47.16,47.3,47.11,47.27,209380.0,44.3152,44.4467,44.2682,44.4186,209380.0
2021-11-17 15:10:00,47.26,47.46,47.23,47.39,198900.0,44.4092,44.5971,44.381,44.5313,198900.0
2021-11-17 15:20:00,47.39,47.45,47.37,47.41,109605.0,44.5313,44.5877,44.5125,44.5501,109605.0
2021-11-17 15:30:00,47.41,47.46,47.37,47.41,133120.0,44.5501,44.5971,44.5125,44.5501,133120.0
2021-11-17 15:40:00,47.41,47.43,47.33,47.34,190563.0,44.5501,44.5689,44.4749,44.4843,190563.0
2021-11-17 15:50:00,47.34,47.41,47.31,47.41,423136.0,44.4843,44.5501,44.4561,44.5501,423136.0
2021-11-18 09:30:00,47.39,47.42,47.15,47.29,206535.0,44.5313,44.5595,44.3058,44.4373,206535.0
2021-11-18 09:40:00,47.29,47.33,46.97,46.97,178450.0,44.4373,44.4749,44.1366,44.1366,178450.0
2021-11-18 09:50:00,46.98,46.98,46.72,46.77,240626.0,44.146,44.146,43.9017,43.9487,240626.0
2021-11-18 10:00:00,46.77,46.8,46.59,46.59,202680.0,43.9487,43.9769,43.7796,43.7796,202680.0
2021-11-18 10:10:00,46.59,46.59,46.36,46.38,259044.0,43.7796,43.7796,43.5634,43.5822,259044.0
2021-11-18 10:20:00,46.38,46.49,46.3,46.35,193977.0,43.5822,43.6856,43.5071,43.554,193977.0
2021-11-18 10:30:00,46.35,46.61,46.32,46.46,134092.0,43.554,43.7984,43.5259,43.6574,134092.0
2021-11-18 10:40:00,46.48,46.62,46.46,46.58,103703.0,43.6762,43.8078,43.6574,43.7702,103703.0
2021-11-18 10:50:00,46.59,46.68,46.51,46.59,108660.0,43.7796,43.8641,43.7044,43.7796,108660.0
2021-11-18 11:00:00,46.59,46.77,46.59,46.73,125662.0,43.7796,43.9487,43.7796,43.9111,125662.0
2021-11-18 11:10:00,46.72,46.79,46.69,46.76,90477.0,43.9017,43.9675,43.8735,43.9393,90477.0
2021-11-18 11:20:00,46.77,46.95,46.77,46.79,134354.0,43.9487,44.1179,43.9487,43.9675,134354.0
2021-11-18 11:30:00,46.78,46.83,46.7,46.74,53657.0,43.9581,44.0051,43.8829,43.9205,53657.0
2021-11-18 11:40:00,46.73,46.77,46.61,46.64,56524.0,43.9111,43.9487,43.7984,43.8266,56524.0
2021-11-18 11:50:00,46.64,46.75,46.64,46.7,119536.0,43.8266,43.9299,43.8266,43.8829,119536.0
2021-11-18 12:00:00,46.7,46.72,46.59,46.6,64657.0,43.8829,43.9017,43.7796,43.789,64657.0
2021-11-18 12:10:00,46.6,46.64,46.55,46.58,53326.0,43.789,43.8266,43.742,43.7702,53326.0
2021-11-18 12:20:00,46.58,46.74,46.57,46.7,108533.0,43.7702,43.9205,43.7608,43.8829,108533.0
2021-11-18 12:30:00,46.7,46.71,46.56,46.59,49046.0,43.8829,43.8923,43.7514,43.7796,49046.0
2021-11-18 12:40:00,46.6,46.67,46.58,46.61,74254.0,43.789,43.8547,43.7702,43.7984,74254.0
2021-11-18 12:50:00,46.62,46.62,46.5,46.54,76224.0,43.8078,43.8078,43.695,43.7326,76224.0
2021-11-18 13:00:00,46.54,46.55,46.32,46.35,309944.0,43.7326,43.742,43.5259,43.554,309944.0
2021-11-18 13:10:00,46.34,46.39,46.23,46.26,179774.0,43.5447,43.5916,43.4413,43.4695,179774.0
2021-11-18 13:20:00,46.25,46.26,46.07,46.21,239527.0,43.4601,43.4695,43.2909,43.4225,239527.0
2021-11-18 13:30:00,46.22,46.28,46.15,46.18,165803.0,43.4319,43.4883,43.3661,43.3943,165803.0
2021-11-18 13:40:00,46.19,46.26,46.14,46.15,138215.0,43.4037,43.4695,43.3567,43.3661,138215.0
2021-11-18 13:50:00,46.15,46.16,46.03,46.14,246025.0,43.3661,43.3755,43.2534,43.3567,246025.0
2021-11-18 14:00:00,46.14,46.24,46.1,46.17,115737.0,43.3567,43.4507,43.3191,43.3849,115737.0
2021-11-18 14:10:00,46.16,46.18,46.1,46.13,58054.0,43.3755,43.3943,43.3191,43.3473,58054.0
2021-11-18 14:20:00,46.13,46.3,46.1,46.28,98346.0,43.3473,43.5071,43.3191,43.4883,98346.0
2021-11-18 14:30:00,46.28,46.3,46.2,46.27,180703.0,43.4883,43.5071,43.4131,43.4789,180703.0
2021-11-18 14:40:00,46.27,46.45,46.26,46.41,192624.0,43.4789,43.648,43.4695,43.6104,192624.0
2021-11-18 14:50:00,46.41,46.48,46.33,46.46,155058.0,43.6104,43.6762,43.5353,43.6574,155058.0
2021-11-18 15:00:00,46.45,46.5,46.36,46.4,171917.0,43.648,43.695,43.5634,43.601,171917.0
2021-11-18 15:10:00,46.4,46.4,46.31,46.34,140899.0,43.601,43.601,43.5165,43.5447,140899.0
2021-11-18 15:20:00,46.34,46.38,46.28,46.3,176349.0,43.5447,43.5822,43.4883,43.5071,176349.0
2021-11-18 15:30:00,46.3,46.43,46.3,46.32,211488.0,43.5071,43.6292,43.5071,43.5259,211488.0
2021-11-18 15:40:00,46.32,46.39,46.26,46.3,189796.0,43.5259,43.5916,43.4695,43.5071,189796.0
2021-11-18 15:50:00,46.3,46.39,46.26,46.37,497095.0,43.5071,43.5916,43.4695,43.5728,497095.0
2021-11-19 09:30:00,46.18,46.26,45.51,45.51,914359.0,43.3943,43.4695,42.7647,42.7647,914359.0
2021-11-19 09:40:00,45.52,45.89,45.44,45.84,434034.0,42.7741,43.1218,42.6989,43.0748,434034.0
2021-11-19 09:50:00,45.85,45.92,45.56,45.68,231113.0,43.0842,43.15,42.8117,42.9245,231113.0
2021-11-19 10:00:00,45.66,45.66,45.37,45.38,431259.0,42.9057,42.9057,42.6332,42.6426,431259.0
2021-11-19 10:10:00,45.38,45.61,45.37,45.61,244357.0,42.6426,42.8587,42.6332,42.8587,244357.0
2021-11-19 10:20:00,45.61,45.98,45.57,45.95,231258.0,42.8587,43.2064,42.8211,43.1782,231258.0
2021-11-19 10:30:00,45.96,46.26,45.88,46.26,260597.0,43.1876,43.4695,43.1124,43.4695,260597.0
2021-11-19 10:40:00,46.26,46.63,46.23,46.51,171600.0,43.4695,43.8172,43.4413,43.7044,171600.0
2021-11-19 10:50:00,46.5,46.57,46.32,46.4,140839.0,43.695,43.7608,43.5259,43.601,140839.0
2021-11-19 11:00:00,46.39,46.8,46.36,46.78,194097.0,43.5916,43.9769,43.5634,43.9581,194097.0
2021-11-19 11:10:00,46.78,46.85,46.67,46.85,286407.0,43.9581,44.0239,43.8547,44.0239,286407.0
2021-11-19 11:20:00,46.85,46.9,46.79,46.85,166681.0,44.0239,44.0709,43.9675,44.0239,166681.0
2021-11-19 11:30:00,46.86,46.9,46.77,46.82,189219.0,44.0333,44.0709,43.9487,43.9957,189219.0
2021-11-19 11:40:00,46.82,46.86,46.72,46.72,191158.0,43.9957,44.0333,43.9017,43.9017,191158.0
2021-11-19 11:50:00,46.72,46.83,46.67,46.76,139885.0,43.9017,44.0051,43.8547,43.9393,139885.0
2021-11-19 12:00:00,46.77,46.81,46.64,46.65,98200.0,43.9487,43.9863,43.8266,43.836,98200.0
2021-11-19 12:10:00,46.65,46.78,46.61,46.76,115388.0,43.836,43.9581,43.7984,43.9393,115388.0
2021-11-19 12:20:00,46.76,46.9,46.74,46.82,121238.0,43.9393,44.0709,43.9205,43.9957,121238.0
2021-11-19 12:30:00,46.82,46.93,46.81,46.92,125352.0,43.9957,44.0991,43.9863,44.0897,125352.0
2021-11-19 12:40:00,46.91,46.94,46.81,46.84,181484.0,44.0803,44.1085,43.9863,44.0145,181484.0
2021-11-19 12:50:00,46.85,46.99,46.84,46.94,107531.0,44.0239,44.1554,44.0145,44.1085,107531.0
2021-11-19 13:00:00,46.95,46.95,46.84,46.86,123473.0,44.1179,44.1179,44.0145,44.0333,123473.0
2021-11-19 13:10:00,46.87,46.89,46.76,46.8,120776.0,44.0427,44.0615,43.9393,43.9769,120776.0
2021-11-19 13:20:00,46.81,46.82,46.65,46.66,103883.0,43.9863,43.9957,43.836,43.8453,103883.0
2021-11-19 13:30:00,46.66,46.68,46.59,46.63,85400.0,43.8453,43.8641,43.7796,43.8172,85400.0
2021-11-19 13:40:00,46.62,46.65,46.54,46.58,88665.0,43.8078,43.836,43.7326,43.7702,88665.0
2021-11-19 13:50:00,46.58,46.77,46.57,46.75,127337.0,43.7702,43.9487,43.7608,43.9299,127337.0
2021-11-19 14:00:00,46.75,46.77,46.62,46.66,73703.0,43.9299,43.9487,43.8078,43.8453,73703.0
2021-11-19 14:10:00,46.66,46.73,46.63,46.71,76110.0,43.8453,43.9111,43.8172,43.8923,76110.0
2021-11-19 14:20:00,46.71,46.71,46.58,46.62,89675.0,43.8923,43.8923,43.7702,43.8078,89675.0
2021-11-19 14:30:00,46.62,46.64,46.51,46.61,69327.0,43.8078,43.8266,43.7044,43.7984,69327.0
2021-11-19 14:40:00,46.61,46.78,46.56,46.76,123325.0,43.7984,43.9581,43.7514,43.9393,123325.0
2021-11-19 14:50:00,46.77,46.78,46.66,46.69,109294.0,43.9487,43.9581,43.8453,43.8735,109294.0
2021-11-19 15:00:00,46.69,46.77,46.62,46.68,76676.0,43.8735,43.9487,43.8078,43.8641,76676.0
2021-11-19 15:10:00,46.68,46.69,46.52,46.52,113384.0,43.8641,43.8735,43.7138,43.7138,113384.0
2021-11-19 15:20:00,46.52,46.62,46.48,46.62,129231.0,43.7138,43.8078,43.6762,43.8078,129231.0
2021-11-19 15:30:00,46.62,46.75,46.57,46.61,225129.0,43.8078,43.9299,43.7608,43.7984,225129.0
2021-11-19 15:40:00,46.61,46.73,46.55,46.7,293237.0,43.7984,43.9111,43.742,43.8829,293237.0
2021-11-19 15:50:00,46.7,46.87,46.65,46.84,727649.0,43.8829,44.0427,43.836,44.0145,727649.0
2021-11-22 09:30:00,47.09,47.46,46.97,47.41,361169.0,44.2494,44.5971,44.1366,44.5501,361169.0
2021-11-22 09:40:00,47.41,47.56,47.28,47.56,230302.0,44.5501,44.6911,44.4279,44.6911,230302.0
2021-11-22 09:50:00,47.57,47.74,47.4,47.63,224445.0,44.7005,44.8602,44.5407,44.7568,224445.0
2021-11-22 10:00:00,47.65,47.96,47.65,47.84,233692.0,44.7756,45.0669,44.7756,44.9542,233692.0
2021-11-22 10:10:00,47.84,47.96,47.69,47.74,135055.0,44.9542,45.0669,44.8132,44.8602,135055.0
2021-11-22 10:20:00,47.72,47.9,47.64,47.69,157501.0,44.8414,45.0105,44.7662,44.8132,157501.0
2021-11-22 10:30:00,47.72,47.8,47.66,47.66,110390.0,44.8414,44.9166,44.785,44.785,110390.0
2021-11-22 10:40:00,47.66,47.7,47.53,47.58,107843.0,44.785,44.8226,44.6629,44.7099,107843.0
2021-11-22 10:50:00,47.58,47.6,47.41,47.49,120650.0,44.7099,44.7286,44.5501,44.6253,120650.0
2021-11-22 11:00:00,47.49,47.57,47.39,47.55,91103.0,44.6253,44.7005,44.5313,44.6817,91103.0
2021-11-22 11:10:00,47.55,47.65,47.46,47.46,114385.0,44.6817,44.7756,44.5971,44.5971,114385.0
2021-11-22 11:20:00,47.46,47.66,47.46,47.58,155053.0,44.5971,44.785,44.5971,44.7099,155053.0
2021-11-22 11:30:00,47.59,47.69,47.51,47.69,132332.0,44.7192,44.8132,44.6441,44.8132,132332.0
2021-11-22 11:40:00,47.68,47.75,47.63,47.69,257677.0,44.8038,44.8696,44.7568,44.8132,257677.0
2021-11-22 11:50:00,47.69,47.7,47.3,47.53,246586.0,44.8132,44.8226,44.4467,44.6629,246586.0
2021-11-22 12:00:00,47.53,47.68,47.49,47.57,107799.0,44.6629,44.8038,44.6253,44.7005,107799.0
2021-11-22 12:10:00,47.59,47.75,47.51,47.64,153694.0,44.7192,44.8696,44.6441,44.7662,153694.0
2021-11-22 12:20:00,47.63,47.63,47.48,47.57,72326.0,44.7568,44.7568,44.6159,44.7005,72326.0
2021-11-22 12:30:00,47.57,47.63,47.44,47.45,108385.0,44.7005,44.7568,44.5783,44.5877,108385.0
2021-11-22 12:40:00,47.45,47.51,47.38,47.38,78420.0,44.5877,44.6441,44.5219,44.5219,78420.0
2021-11-22 12:50:00,47.38,47.5,47.24,47.48,118414.0,44.5219,44.6347,44.3904,44.6159,118414.0
2021-11-22 13:00:00,47.48,47.52,47.46,47.48,49004.0,44.6159,44.6535,44.5971,44.6159,49004.0
2021-11-22 13:10:00,47.49,47.6,47.48,47.55,114600.0,44.6253,44.7286,44.6159,44.6817,114600.0
2021-11-22 13:20:00,47.55,47.61,47.5,47.56,164457.0,44.6817,44.738,44.6347,44.6911,164457.0
2021-11-22 13:30:00,47.56,47.6,47.49,47.51,61189.0,44.6911,44.7286,44.6253,44.6441,61189.0
2021-11-22 13:40:00,47.51,47.61,47.47,47.55,72232.0,44.6441,44.738,44.6065,44.6817,72232.0
2021-11-22 13:50:00,47.55,47.55,47.5,47.53,64919.0,44.6817,44.6817,44.6347,44.6629,64919.0
2021-11-22 14:00:00,47.53,47.64,47.45,47.64,119716.0,44.6629,44.7662,44.5877,44.7662,119716.0
2021-11-22 14:10:00,47.63,47.63,47.51,47.55,66714.0,44.7568,44.7568,44.6441,44.6817,66714.0
2021-11-22 14:20:00,47.55,47.63,47.5,47.62,102788.0,44.6817,44.7568,44.6347,44.7474,102788.0
2021-11-22 14:30:00,47.62,47.75,47.61,47.65,106514.0,44.7474,44.8696,44.738,44.7756,106514.0
2021-11-22 14:40:00,47.66,47.67,47.56,47.61,105732.0,44.785,44.7944,44.6911,44.738,105732.0
2021-11-22 14:50:00,47.6,47.72,47.59,47.68,169204.0,44.7286,44.8414,44.7192,44.8038,169204.0
2021-11-22 15:00:00,47.69,48.0,47.64,47.99,188851.0,44.8132,45.1045,44.7662,45.0951,188851.0
2021-11-22 15:10:00,47.98,48.03,47.79,47.79,191602.0,45.0857,45.1327,44.9072,44.9072,191602.0
2021-11-22 15:20:00,47.8,47.82,47.68,47.7,113413.0,44.9166,44.9354,44.8038,44.8226,113413.0
2021-11-22 15:30:00,47.7,47.85,47.69,47.76,176694.0,44.8226,44.9636,44.8132,44.879,176694.0
2021-11-22 15:40:00,47.76,47.8,47.68,47.8,262060.0,44.879,44.9166,44.8038,44.9166,262060.0
2021-11-22 15:50:00,47.8,47.8,47.66,47.71,717780.0,44.9166,44.9166,44.785,44.832,717780.0
2021-11-23 09:30:00,48.11,48.31,47.78,47.93,264205.0,45.2079,45.3958,44.8978,45.0387,264205.0
2021-11-23 09:40:00,47.93,48.02,47.68,47.68,226934.0,45.0387,45.1233,44.8038,44.8038,226934.0
2021-11-23 09:50:00,47.68,47.76,47.61,47.67,114859.0,44.8038,44.879,44.738,44.7944,114859.0
2021-11-23 10:00:00,47.68,47.71,47.44,47.47,133606.0,44.8038,44.832,44.5783,44.6065,133606.0
2021-11-23 10:10:00,47.46,47.67,47.38,47.65,300628.0,44.5971,44.7944,44.5219,44.7756,300628.0
2021-11-23 10:20:00,47.64,47.64,47.42,47.42,57847.0,44.7662,44.7662,44.5595,44.5595,57847.0
2021-11-23 10:30:00,47.43,47.57,47.24,47.26,145315.0,44.5689,44.7005,44.3904,44.4092,145315.0
2021-11-23 10:40:00,47.27,47.47,47.25,47.44,88368.0,44.4186,44.6065,44.3998,44.5783,88368.0
2021-11-23 10:50:00,47.43,47.45,47.23,47.24,86383.0,44.5689,44.5877,44.381,44.3904,86383.0
2021-11-23 11:00:00,47.25,47.27,47.09,47.15,79829.0,44.3998,44.4186,44.2494,44.3058,79829.0
2021-11-23 11:10:00,47.15,47.43,47.15,47.36,87625.0,44.3058,44.5689,44.3058,44.5031,87625.0
2021-11-23 11:20:00,47.36,47.4,47.17,47.21,129639.0,44.5031,44.5407,44.3246,44.3622,129639.0
2021-11-23 11:30:00,47.21,47.41,47.2,47.41,77164.0,44.3622,44.5501,44.3528,44.5501,77164.0
2021-11-23 11:40:00,47.41,47.42,47.28,47.33,62883.0,44.5501,44.5595,44.4279,44.4749,62883.0
2021-11-23 11:50:00,47.34,47.36,47.13,47.13,94737.0,44.4843,44.5031,44.287,44.287,94737.0
2021-11-23 12:00:00,47.14,47.16,47.01,47.05,66420.0,44.2964,44.3152,44.1742,44.2118,66420.0
2021-11-23 12:10:00,47.05,47.14,46.99,47.14,108239.0,44.2118,44.2964,44.1554,44.2964,108239.0
2021-11-23 12:20:00,47.14,47.29,47.13,47.27,64012.0,44.2964,44.4373,44.287,44.4186,64012.0
2021-11-23 12:30:00,47.27,47.37,47.26,47.27,49238.0,44.4186,44.5125,44.4092,44.4186,49238.0
2021-11-23 12:40:00,47.27,47.32,47.2,47.27,57824.0,44.4186,44.4655,44.3528,44.4186,57824.0
2021-11-23 12:50:00,47.26,47.28,47.12,47.15,60395.0,44.4092,44.4279,44.2776,44.3058,60395.0
2021-11-23 13:00:00,47.15,47.3,47.15,47.23,52355.0,44.3058,44.4467,44.3058,44.381,52355.0
2021-11-23 13:10:00,47.22,47.22,47.12,47.16,52701.0,44.3716,44.3716,44.2776,44.3152,52701.0
2021-11-23 13:20:00,47.16,47.27,47.16,47.25,52005.0,44.3152,44.4186,44.3152,44.3998,52005.0
2021-11-23 13:30:00,47.25,47.31,47.19,47.21,51224.0,44.3998,44.4561,44.3434,44.3622,51224.0
2021-11-23 13:40:00,47.21,47.26,47.16,47.19,60225.0,44.3622,44.4092,44.3152,44.3434,60225.0
2021-11-23 13:50:00,47.18,47.3,47.18,47.21,105655.0,44.334,44.4467,44.334,44.3622,105655.0
2021-11-23 14:00:00,47.2,47.28,47.19,47.23,91277.0,44.3528,44.4279,44.3434,44.381,91277.0
2021-11-23 14:10:00,47.23,47.26,47.13,47.14,70436.0,44.381,44.4092,44.287,44.2964,70436.0
2021-11-23 14:20:00,47.14,47.19,47.11,47.17,92664.0,44.2964,44.3434,44.2682,44.3246,92664.0
2021-11-23 14:30:00,47.16,47.19,47.03,47.1,99019.0,44.3152,44.3434,44.193,44.2588,99019.0
2021-11-23 14:40:00,47.11,47.19,47.07,47.17,86884.0,44.2682,44.3434,44.2306,44.3246,86884.0
2021-11-23 14:50:00,47.18,47.21,47.1,47.17,101469.0,44.334,44.3622,44.2588,44.3246,101469.0
2021-11-23 15:00:00,47.16,47.17,47.04,47.15,101425.0,44.3152,44.3246,44.2024,44.3058,101425.0
2021-11-23 15:10:00,47.15,47.15,46.96,46.97,123659.0,44.3058,44.3058,44.1273,44.1366,123659.0
2021-11-23 15:20:00,46.98,47.06,46.96,46.97,105142.0,44.146,44.2212,44.1273,44.1366,105142.0
2021-11-23 15:30:00,46.97,47.02,46.92,47.0,232753.0,44.1366,44.1836,44.0897,44.1648,232753.0
2021-11-23 15:40:00,47.0,47.05,46.92,46.96,216344.0,44.1648,44.2118,44.0897,44.1273,216344.0
2021-11-23 15:50:00,46.95,47.04,46.92,46.96,569375.0,44.1179,44.2024,44.0897,44.1273,569375.0
2021-11-24 09:30:00,46.5,46.92,46.3,46.84,279826.0,43.695,44.0897,43.5071,44.0145,279826.0
2021-11-24 09:40:00,46.83,46.94,46.67,46.77,300983.0,44.0051,44.1085,43.8547,43.9487,300983.0
2021-11-24 09:50:00,46.79,46.97,46.69,46.92,252539.0,43.9675,44.1366,43.8735,44.0897,252539.0
2021-11-24 10:00:00,46.92,47.0,46.86,46.92,95235.0,44.0897,44.1648,44.0333,44.0897,95235.0
2021-11-24 10:10:00,46.91,46.96,46.89,46.92,106423.0,44.0803,44.1273,44.0615,44.0897,106423.0
2021-11-24 10:20:00,46.93,47.08,46.88,46.99,101621.0,44.0991,44.24,44.0521,44.1554,101621.0
2021-11-24 10:30:00,46.99,47.1,46.92,47.05,123292.0,44.1554,44.2588,44.0897,44.2118,123292.0
2021-11-24 10:40:00,47.05,47.08,46.88,47.02,112244.0,44.2118,44.24,44.0521,44.1836,112244.0
2021-11-24 10:50:00,47.03,47.11,46.96,46.99,126126.0,44.193,44.2682,44.1273,44.1554,126126.0
2021-11-24 11:00:00,46.99,47.08,46.98,47.03,79165.0,44.1554,44.24,44.146,44.193,79165.0
2021-11-24 11:10:00,47.03,47.06,46.87,47.0,121577.0,44.193,44.2212,44.0427,44.1648,121577.0
2021-11-24 11:20:00,46.99,47.02,46.87,46.97,101507.0,44.1554,44.1836,44.0427,44.1366,101507.0
2021-11-24 11:30:00,46.95,46.98,46.88,46.92,61000.0,44.1179,44.146,44.0521,44.0897,61000.0
2021-11-24 11:40:00,46.92,47.01,46.89,46.99,72181.0,44.0897,44.1742,44.0615,44.1554,72181.0
2021-11-24 11:50:00,46.99,46.99,46.89,46.91,51811.0,44.1554,44.1554,44.0615,44.0803,51811.0
2021-11-24 12:00:00,46.92,46.94,46.81,46.82,36698.0,44.0897,44.1085,43.9863,43.9957,36698.0
2021-11-24 12:10:00,46.82,46.89,46.79,46.85,48770.0,43.9957,44.0615,43.9675,44.0239,48770.0
2021-11-24 12:20:00,46.85,46.86,46.78,46.84,26843.0,44.0239,44.0333,43.9581,44.0145,26843.0
2021-11-24 12:30:00,46.85,46.94,46.85,46.9,46919.0,44.0239,44.1085,44.0239,44.0709,46919.0
2021-11-24 12:40:00,46.9,46.94,46.86,46.91,52233.0,44.0709,44.1085,44.0333,44.0803,52233.0
2021-11-24 12:50:00,46.91,46.96,46.85,46.89,49699.0,44.0803,44.1273,44.0239,44.0615,49699.0
2021-11-24 13:00:00,46.89,46.96,46.89,46.93,103176.0,44.0615,44.1273,44.0615,44.0991,103176.0
2021-11-24 13:10:00,46.94,46.99,46.93,46.97,75112.0,44.1085,44.1554,44.0991,44.1366,75112.0
2021-11-24 13:20:00,46.97,46.98,46.93,46.96,56700.0,44.1366,44.146,44.0991,44.1273,56700.0
2021-11-24 13:30:00,46.96,46.98,46.9,46.92,51387.0,44.1273,44.146,44.0709,44.0897,51387.0
2021-11-24 13:40:00,46.92,46.93,46.85,46.87,44499.0,44.0897,44.0991,44.0239,44.0427,44499.0
2021-11-24 13:50:00,46.86,46.87,46.79,46.84,42384.0,44.0333,44.0427,43.9675,44.0145,42384.0
2021-11-24 14:00:00,46.85,46.91,46.79,46.82,62092.0,44.0239,44.0803,43.9675,43.9957,62092.0
2021-11-24 14:10:00,46.85,46.92,46.78,46.92,38611.0,44.0239,44.0897,43.9581,44.0897,38611.0
2021-11-24 14:20:00,46.92,46.99,46.9,46.91,39029.0,44.0897,44.1554,44.0709,44.0803,39029.0
2021-11-24 14:30:00,46.91,46.99,46.88,46.88,49892.0,44.0803,44.1554,44.0521,44.0521,49892.0
2021-11-24 14:40:00,46.88,46.94,46.84,46.85,45416.0,44.0521,44.1085,44.0145,44.0239,45416.0
2021-11-24 14:50:00,46.85,46.86,46.76,46.82,84381.0,44.0239,44.0333,43.9393,43.9957,84381.0
2021-11-24 15:00:00,46.82,46.9,46.76,46.9,44967.0,43.9957,44.0709,43.9393,44.0709,44967.0
2021-11-24 15:10:00,46.9,46.92,46.84,46.86,45218.0,44.0709,44.0897,44.0145,44.0333,45218.0
2021-11-24 15:20:00,46.86,46.89,46.8,46.89,56023.0,44.0333,44.0615,43.9769,44.0615,56023.0
2021-11-24 15:30:00,46.89,46.99,46.82,46.97,182511.0,44.0615,44.1554,43.9957,44.1366,182511.0
2021-11-24 15:40:00,46.98,46.98,46.89,46.9,166550.0,44.146,44.146,44.0615,44.0709,166550.0
2021-11-24 15:50:00,46.9,47.02,46.85,47.0,715903.0,44.0709,44.1836,44.0239,44.1648,715903.0
2021-11-26 09:30:00,44.91,45.18,43.81,44.99,1122291.0,42.2009,42.4546,41.1673,42.2761,1122291.0
2021-11-26 09:40:00,45.04,45.05,44.56,44.68,513755.0,42.3231,42.3325,41.872,41.9848,513755.0
2021-11-26 09:50:00,44.68,44.76,44.49,44.52,345924.0,41.9848,42.06,41.8062,41.8344,345924.0
2021-11-26 10:00:00,44.5,44.68,44.35,44.48,403325.0,41.8156,41.9848,41.6747,41.7969,403325.0
2021-11-26 10:10:00,44.48,44.52,44.12,44.12,331699.0,41.7969,41.8344,41.4586,41.4586,331699.0
2021-11-26 10:20:00,44.13,44.57,44.11,44.56,345759.0,41.468,41.8814,41.4492,41.872,345759.0
2021-11-26 10:30:00,44.56,44.69,44.39,44.62,328066.0,41.872,41.9942,41.7123,41.9284,328066.0
2021-11-26 10:40:00,44.62,44.73,44.34,44.52,503824.0,41.9284,42.0318,41.6653,41.8344,503824.0
2021-11-26 10:50:00,44.51,44.79,44.42,44.77,323872.0,41.825,42.0882,41.7405,42.0694,323872.0
2021-11-26 11:00:00,44.76,44.9,44.7,44.88,306995.0,42.06,42.1915,42.0036,42.1727,306995.0
2021-11-26 11:10:00,44.89,44.97,44.66,44.66,363089.0,42.1821,42.2573,41.966,41.966,363089.0
2021-11-26 11:20:00,44.66,44.74,44.58,44.68,293131.0,41.966,42.0412,41.8908,41.9848,293131.0
2021-11-26 11:30:00,44.68,44.8,44.48,44.8,321318.0,41.9848,42.0975,41.7969,42.0975,321318.0
2021-11-26 11:40:00,44.82,44.83,44.63,44.73,272567.0,42.1163,42.1257,41.9378,42.0318,272567.0
2021-11-26 11:50:00,44.73,44.88,44.54,44.83,310287.0,42.0318,42.1727,41.8532,42.1257,310287.0
2021-11-26 12:00:00,44.83,45.35,44.82,45.35,264329.0,42.1257,42.6144,42.1163,42.6144,264329.0
2021-11-26 12:10:00,45.34,45.47,45.24,45.3,332064.0,42.605,42.7271,42.511,42.5674,332064.0
2021-11-26 12:20:00,45.31,45.48,45.24,45.42,369604.0,42.5768,42.7365,42.511,42.6801,369604.0
2021-11-26 12:30:00,45.43,45.48,45.27,45.36,514797.0,42.6895,42.7365,42.5392,42.6238,514797.0
2021-11-26 12:40:00,45.37,45.42,45.07,45.08,449231.0,42.6332,42.6801,42.3513,42.3607,449231.0
2021-11-26 12:50:00,45.08,45.11,44.82,45.01,1271558.0,42.3607,42.3888,42.1163,42.2949,1271558.0
2021-11-29 09:30:00,45.74,45.91,45.09,45.2,521391.0,42.9808,43.1406,42.3701,42.4734,521391.0
2021-11-29 09:40:00,45.21,45.25,44.85,44.85,387871.0,42.4828,42.5204,42.1445,42.1445,387871.0
2021-11-29 09:50:00,44.84,45.15,44.83,45.09,253067.0,42.1351,42.4264,42.1257,42.3701,253067.0
2021-11-29 10:00:00,45.09,45.23,44.63,44.67,221119.0,42.3701,42.5016,41.9378,41.9754,221119.0
2021-11-29 10:10:00,44.66,44.92,44.52,44.87,223750.0,41.966,42.2103,41.8344,42.1633,223750.0
2021-11-29 10:20:00,44.87,44.99,44.78,44.91,227607.0,42.1633,42.2761,42.0788,42.2009,227607.0
2021-11-29 10:30:00,44.91,45.08,44.79,44.79,217842.0,42.2009,42.3607,42.0882,42.0882,217842.0
2021-11-29 10:40:00,44.78,44.93,44.67,44.83,113304.0,42.0788,42.2197,41.9754,42.1257,113304.0
2021-11-29 10:50:00,44.83,45.03,44.76,45.0,126472.0,42.1257,42.3137,42.06,42.2855,126472.0
2021-11-29 11:00:00,45.0,45.1,44.95,45.03,114034.0,42.2855,42.3795,42.2385,42.3137,114034.0
2021-11-29 11:10:00,45.04,45.05,44.85,44.87,103764.0,42.3231,42.3325,42.1445,42.1633,103764.0
2021-11-29 11:20:00,44.88,44.96,44.74,44.76,106711.0,42.1727,42.2479,42.0412,42.06,106711.0
2021-11-29 11:30:00,44.76,44.77,44.59,44.68,132241.0,42.06,42.0694,41.9002,41.9848,132241.0
2021-11-29 11:40:00,44.67,44.71,44.56,44.63,206932.0,41.9754,42.013,41.872,41.9378,206932.0
2021-11-29 11:50:00,44.62,44.63,44.53,44.59,147884.0,41.9284,41.9378,41.8438,41.9002,147884.0
2021-11-29 12:00:00,44.59,44.78,44.56,44.76,156552.0,41.9002,42.0788,41.872,42.06,156552.0
2021-11-29 12:10:00,44.75,44.91,44.74,44.86,183743.0,42.0506,42.2009,42.0412,42.1539,183743.0
2021-11-29 12:20:00,44.86,45.05,44.83,45.01,112702.0,42.1539,42.3325,42.1257,42.2949,112702.0
2021-11-29 12:30:00,45.01,45.03,44.83,44.87,170115.0,42.2949,42.3137,42.1257,42.1633,170115.0
2021-11-29 12:40:00,44.88,45.0,44.84,44.97,144303.0,42.1727,42.2855,42.1351,42.2573,144303.0
2021-11-29 12:50:00,44.98,44.98,44.89,44.94,121527.0,42.2667,42.2667,42.1821,42.2291,121527.0
2021-11-29 13:00:00,44.94,45.04,44.93,45.02,199352.0,42.2291,42.3231,42.2197,42.3043,199352.0
2021-11-29 13:10:00,45.01,45.01,44.76,44.77,170011.0,42.2949,42.2949,42.06,42.0694,170011.0
2021-11-29 13:20:00,44.77,44.77,44.67,44.77,139339.0,42.0694,42.0694,41.9754,42.0694,139339.0
2021-11-29 13:30:00,44.77,44.88,44.71,44.73,175324.0,42.0694,42.1727,42.013,42.0318,175324.0
2021-11-29 13:40:00,44.73,44.75,44.63,44.66,118140.0,42.0318,42.0506,41.9378,41.966,118140.0
2021-11-29 13:50:00,44.66,44.69,44.62,44.67,168593.0,41.966,41.9942,41.9284,41.9754,168593.0
2021-11-29 14:00:00,44.66,44.73,44.61,44.63,129321.0,41.966,42.0318,41.919,41.9378,129321.0
2021-11-29 14:10:00,44.62,44.7,44.57,44.58,152331.0,41.9284,42.0036,41.8814,41.8908,152331.0
2021-11-29 14:20:00,44.59,44.64,44.51,44.59,223851.0,41.9002,41.9472,41.825,41.9002,223851.0
2021-11-29 14:30:00,44.59,44.6,44.36,44.39,289239.0,41.9002,41.9096,41.6841,41.7123,289239.0
2021-11-29 14:40:00,44.39,44.48,44.35,44.36,170651.0,41.7123,41.7969,41.6747,41.6841,170651.0
2021-11-29 14:50:00,44.35,44.41,44.27,44.28,215578.0,41.6747,41.7311,41.5995,41.6089,215578.0
2021-11-29 15:00:00,44.29,44.35,44.21,44.34,219756.0,41.6183,41.6747,41.5431,41.6653,219756.0
2021-11-29 15:10:00,44.34,44.41,44.27,44.3,173909.0,41.6653,41.7311,41.5995,41.6277,173909.0
2021-11-29 15:20:00,44.3,44.4,44.3,44.33,178526.0,41.6277,41.7217,41.6277,41.6559,178526.0
2021-11-29 15:30:00,44.33,44.51,44.32,44.45,272558.0,41.6559,41.825,41.6465,41.7687,272558.0
2021-11-29 15:40:00,44.45,44.62,44.44,44.61,319678.0,41.7687,41.9284,41.7593,41.919,319678.0
2021-11-29 15:50:00,44.62,44.66,44.53,44.53,545743.0,41.9284,41.966,41.8438,41.8438,545743.0
2021-11-30 09:30:00,43.95,44.28,43.72,44.11,382124.0,41.2988,41.6089,41.0827,41.4492,382124.0
2021-11-30 09:40:00,44.1,44.61,44.05,44.37,307412.0,41.4398,41.919,41.3928,41.6935,307412.0
2021-11-30 09:50:00,44.37,44.53,44.1,44.1,208701.0,41.6935,41.8438,41.4398,41.4398,208701.0
2021-11-30 10:00:00,44.11,44.33,44.04,44.11,177125.0,41.4492,41.6559,41.3834,41.4492,177125.0
2021-11-30 10:10:00,44.11,44.24,43.99,44.08,246854.0,41.4492,41.5713,41.3364,41.421,246854.0
2021-11-30 10:20:00,44.07,44.47,44.02,44.46,232626.0,41.4116,41.7875,41.3646,41.7781,232626.0
2021-11-30 10:30:00,44.47,44.78,44.36,44.36,339777.0,41.7875,42.0788,41.6841,41.6841,339777.0
2021-11-30 10:40:00,44.37,44.42,44.1,44.11,117105.0,41.6935,41.7405,41.4398,41.4492,117105.0
2021-11-30 10:50:00,44.11,44.21,43.81,43.82,193228.0,41.4492,41.5431,41.1673,41.1767,193228.0
2021-11-30 11:00:00,43.82,44.0,43.79,43.85,195550.0,41.1767,41.3458,41.1485,41.2049,195550.0
2021-11-30 11:10:00,43.87,43.95,43.8,43.92,263025.0,41.2236,41.2988,41.1579,41.2706,263025.0
2021-11-30 11:20:00,43.93,43.95,43.57,43.71,310165.0,41.28,41.2988,40.9417,41.0733,310165.0
2021-11-30 11:30:00,43.7,43.76,43.48,43.55,220009.0,41.0639,41.1203,40.8572,40.923,220009.0
2021-11-30 11:40:00,43.53,43.54,43.36,43.39,189808.0,40.9042,40.9136,40.7444,40.7726,189808.0
2021-11-30 11:50:00,43.4,43.4,43.22,43.35,227195.0,40.782,40.782,40.6129,40.735,227195.0
2021-11-30 12:00:00,43.35,43.38,43.16,43.3,455720.0,40.735,40.7632,40.5565,40.688,455720.0
2021-11-30 12:10:00,43.31,43.49,43.3,43.49,253600.0,40.6974,40.8666,40.688,40.8666,253600.0
2021-11-30 12:20:00,43.48,43.77,43.47,43.76,170529.0,40.8572,41.1297,40.8478,41.1203,170529.0
2021-11-30 12:30:00,43.76,43.96,43.75,43.84,193100.0,41.1203,41.3082,41.1109,41.1955,193100.0
2021-11-30 12:40:00,43.84,43.97,43.72,43.85,215933.0,41.1955,41.3176,41.0827,41.2049,215933.0
2021-11-30 12:50:00,43.87,43.97,43.62,43.63,139311.0,41.2236,41.3176,40.9887,40.9981,139311.0
2021-11-30 13:00:00,43.64,43.72,43.56,43.63,98290.0,41.0075,41.0827,40.9323,40.9981,98290.0
2021-11-30 13:10:00,43.64,43.71,43.58,43.61,110605.0,41.0075,41.0733,40.9511,40.9793,110605.0
2021-11-30 13:20:00,43.61,43.81,43.56,43.58,211018.0,40.9793,41.1673,40.9323,40.9511,211018.0
2021-11-30 13:30:00,43.58,43.73,43.56,43.69,176827.0,40.9511,41.0921,40.9323,41.0545,176827.0
2021-11-30 13:40:00,43.69,43.82,43.67,43.75,109614.0,41.0545,41.1767,41.0357,41.1109,109614.0
2021-11-30 13:50:00,43.75,43.83,43.7,43.82,102444.0,41.1109,41.1861,41.0639,41.1767,102444.0
2021-11-30 14:00:00,43.81,43.87,43.72,43.85,149296.0,41.1673,41.2236,41.0827,41.2049,149296.0
2021-11-30 14:10:00,43.84,43.95,43.79,43.8,120450.0,41.1955,41.2988,41.1485,41.1579,120450.0
2021-11-30 14:20:00,43.8,43.84,43.68,43.72,145283.0,41.1579,41.1955,41.0451,41.0827,145283.0
2021-11-30 14:30:00,43.73,43.88,43.66,43.84,91173.0,41.0921,41.233,41.0263,41.1955,91173.0
2021-11-30 14:40:00,43.85,43.94,43.74,43.76,133932.0,41.2049,41.2894,41.1015,41.1203,133932.0
2021-11-30 14:50:00,43.76,43.9,43.74,43.9,130627.0,41.1203,41.2518,41.1015,41.2518,130627.0
2021-11-30 15:00:00,43.89,44.1,43.87,44.06,189736.0,41.2424,41.4398,41.2236,41.4022,189736.0
2021-11-30 15:10:00,44.07,44.2,44.05,44.2,234844.0,41.4116,41.5337,41.3928,41.5337,234844.0
2021-11-30 15:20:00,44.19,44.25,44.14,44.18,175221.0,41.5243,41.5807,41.4774,41.5149,175221.0
2021-11-30 15:30:00,44.18,44.43,44.17,44.36,207723.0,41.5149,41.7499,41.5056,41.6841,207723.0
2021-11-30 15:40:00,44.36,44.43,44.2,44.25,296372.0,41.6841,41.7499,41.5337,41.5807,296372.0
2021-11-30 15:50:00,44.25,44.45,44.24,44.44,1184286.0,41.5807,41.7687,41.5713,41.7593,1184286.0
2021-12-01 09:30:00,44.99,45.35,44.95,45.12,340171.0,42.2761,42.6144,42.2385,42.3982,340171.0
2021-12-01 09:40:00,45.14,45.34,44.82,45.03,199596.0,42.417,42.605,42.1163,42.3137,199596.0
2021-12-01 09:50:00,45.03,45.25,44.97,45.18,131559.0,42.3137,42.5204,42.2573,42.4546,131559.0
2021-12-01 10:00:00,45.19,45.34,45.13,45.34,186443.0,42.464,42.605,42.4076,42.605,186443.0
2021-12-01 10:10:00,45.34,45.54,45.34,45.41,226815.0,42.605,42.7929,42.605,42.6708,226815.0
2021-12-01 10:20:00,45.39,45.43,45.27,45.31,119544.0,42.652,42.6895,42.5392,42.5768,119544.0
2021-12-01 10:30:00,45.33,45.49,45.13,45.13,156228.0,42.5956,42.7459,42.4076,42.4076,156228.0
2021-12-01 10:40:00,45.14,45.22,45.09,45.2,140530.0,42.417,42.4922,42.3701,42.4734,140530.0
2021-12-01 10:50:00,45.21,45.29,45.04,45.18,112221.0,42.4828,42.558,42.3231,42.4546,112221.0
2021-12-01 11:00:00,45.19,45.24,45.11,45.23,109763.0,42.464,42.511,42.3888,42.5016,109763.0
2021-12-01 11:10:00,45.24,45.32,45.21,45.26,84509.0,42.511,42.5862,42.4828,42.5298,84509.0
2021-12-01 11:20:00,45.27,45.34,45.2,45.24,98312.0,42.5392,42.605,42.4734,42.511,98312.0
2021-12-01 11:30:00,45.24,45.35,44.87,44.89,298258.0,42.511,42.6144,42.1633,42.1821,298258.0
2021-12-01 11:40:00,44.9,44.98,44.65,44.67,233845.0,42.1915,42.2667,41.9566,41.9754,233845.0
2021-12-01 11:50:00,44.67,44.69,44.38,44.49,160222.0,41.9754,41.9942,41.7029,41.8062,160222.0
2021-12-01 12:00:00,44.49,44.63,44.4,44.61,186147.0,41.8062,41.9378,41.7217,41.919,186147.0
2021-12-01 12:10:00,44.61,44.78,44.54,44.75,139647.0,41.919,42.0788,41.8532,42.0506,139647.0
2021-12-01 12:20:00,44.77,44.84,44.54,44.55,148530.0,42.0694,42.1351,41.8532,41.8626,148530.0
2021-12-01 12:30:00,44.56,44.63,44.4,44.57,97372.0,41.872,41.9378,41.7217,41.8814,97372.0
2021-12-01 12:40:00,44.57,44.59,44.46,44.47,95360.0,41.8814,41.9002,41.7781,41.7875,95360.0
2021-12-01 12:50:00,44.47,44.47,44.22,44.23,171190.0,41.7875,41.7875,41.5525,41.5619,171190.0
2021-12-01 13:00:00,44.23,44.39,44.19,44.29,134631.0,41.5619,41.7123,41.5243,41.6183,134631.0
2021-12-01 13:10:00,44.29,44.29,44.04,44.19,220971.0,41.6183,41.6183,41.3834,41.5243,220971.0
2021-12-01 13:20:00,44.2,44.24,43.99,44.01,272786.0,41.5337,41.5713,41.3364,41.3552,272786.0
2021-12-01 13:30:00,44.01,44.11,43.78,43.85,294599.0,41.3552,41.4492,41.1391,41.2049,294599.0
2021-12-01 13:40:00,43.85,43.88,43.22,43.24,519824.0,41.2049,41.233,40.6129,40.6317,519824.0
2021-12-01 13:50:00,43.25,43.52,43.24,43.39,415374.0,40.641,40.8948,40.6317,40.7726,415374.0
2021-12-01 14:00:00,43.39,43.5,43.25,43.33,432576.0,40.7726,40.876,40.641,40.7162,432576.0
2021-12-01 14:10:00,43.33,43.36,42.96,42.97,368198.0,40.7162,40.7444,40.3685,40.3779,368198.0
2021-12-01 14:20:00,42.97,43.14,42.84,43.09,399182.0,40.3779,40.5377,40.2558,40.4907,399182.0
2021-12-01 14:30:00,43.08,43.27,42.99,43.09,257589.0,40.4813,40.6598,40.3967,40.4907,257589.0
2021-12-01 14:40:00,43.1,43.1,42.77,42.95,365099.0,40.5001,40.5001,40.19,40.3591,365099.0
2021-12-01 14:50:00,42.95,43.03,42.73,42.74,255281.0,40.3591,40.4343,40.1524,40.1618,255281.0
2021-12-01 15:00:00,42.75,42.84,42.56,42.57,314076.0,40.1712,40.2558,39.9927,40.0021,314076.0
2021-12-01 15:10:00,42.55,42.73,42.53,42.58,228291.0,39.9833,40.1524,39.9645,40.0115,228291.0
2021-12-01 15:20:00,42.58,42.7,42.39,42.55,354145.0,40.0115,40.1242,39.8329,39.9833,354145.0
2021-12-01 15:30:00,42.55,42.75,42.46,42.73,397128.0,39.9833,40.1712,39.8987,40.1524,397128.0
2021-12-01 15:40:00,42.72,42.92,42.64,42.69,497312.0,40.143,40.331,40.0678,40.1148,497312.0
2021-12-01 15:50:00,42.69,42.73,42.45,42.55,1347520.0,40.1148,40.1524,39.8893,39.9833,1347520.0
2021-12-02 09:30:00,43.2,43.46,42.84,43.43,439699.0,40.5941,40.8384,40.2558,40.8102,439699.0
2021-12-02 09:40:00,43.47,44.24,43.44,44.0,600885.0,40.8478,41.5713,40.8196,41.3458,600885.0
2021-12-02 09:50:00,44.0,44.22,43.91,44.16,342670.0,41.3458,41.5525,41.2612,41.4962,342670.0
2021-12-02 10:00:00,44.16,44.21,43.85,44.02,378313.0,41.4962,41.5431,41.2049,41.3646,378313.0
2021-12-02 10:10:00,44.02,44.3,44.02,44.04,268998.0,41.3646,41.6277,41.3646,41.3834,268998.0
2021-12-02 10:20:00,44.03,44.44,43.88,44.37,473102.0,41.374,41.7593,41.233,41.6935,473102.0
2021-12-02 10:30:00,44.35,44.41,43.86,44.0,242250.0,41.6747,41.7311,41.2143,41.3458,242250.0
2021-12-02 10:40:00,44.02,44.3,43.97,44.3,173015.0,41.3646,41.6277,41.3176,41.6277,173015.0
2021-12-02 10:50:00,44.3,44.62,44.23,44.62,323559.0,41.6277,41.9284,41.5619,41.9284,323559.0
2021-12-02 11:00:00,44.61,44.67,44.44,44.61,220257.0,41.919,41.9754,41.7593,41.919,220257.0
2021-12-02 11:10:00,44.6,44.64,44.48,44.55,152831.0,41.9096,41.9472,41.7969,41.8626,152831.0
2021-12-02 11:20:00,44.55,45.37,44.55,45.32,1025976.0,41.8626,42.6332,41.8626,42.5862,1025976.0
2021-12-02 11:30:00,45.32,45.39,44.88,44.91,422456.0,42.5862,42.652,42.1727,42.2009,422456.0
2021-12-02 11:40:00,44.9,44.99,44.77,44.96,168555.0,42.1915,42.2761,42.0694,42.2479,168555.0
2021-12-02 11:50:00,44.95,45.04,44.82,44.95,105915.0,42.2385,42.3231,42.1163,42.2385,105915.0
2021-12-02 12:00:00,44.96,44.97,44.79,44.88,103885.0,42.2479,42.2573,42.0882,42.1727,103885.0
2021-12-02 12:10:00,44.89,45.06,44.88,44.98,82307.0,42.1821,42.3419,42.1727,42.2667,82307.0
2021-12-02 12:20:00,44.98,45.18,44.97,45.07,131607.0,42.2667,42.4546,42.2573,42.3513,131607.0
2021-12-02 12:30:00,45.07,45.1,44.9,44.9,124825.0,42.3513,42.3795,42.1915,42.1915,124825.0
2021-12-02 12:40:00,44.9,45.16,44.9,45.14,144978.0,42.1915,42.4358,42.1915,42.417,144978.0
2021-12-02 12:50:00,45.13,45.34,45.09,45.25,265046.0,42.4076,42.605,42.3701,42.5204,265046.0
2021-12-02 13:00:00,45.27,45.29,45.16,45.23,125249.0,42.5392,42.558,42.4358,42.5016,125249.0
2021-12-02 13:10:00,45.23,45.25,45.12,45.19,97185.0,42.5016,42.5204,42.3982,42.464,97185.0
2021-12-02 13:20:00,45.2,45.22,45.04,45.1,227305.0,42.4734,42.4922,42.3231,42.3795,227305.0
2021-12-02 13:30:00,45.11,45.16,45.0,45.11,166485.0,42.3888,42.4358,42.2855,42.3888,166485.0
2021-12-02 13:40:00,45.12,45.22,45.08,45.17,98550.0,42.3982,42.4922,42.3607,42.4452,98550.0
2021-12-02 13:50:00,45.17,45.38,45.09,45.36,176305.0,42.4452,42.6426,42.3701,42.6238,176305.0
2021-12-02 14:00:00,45.35,45.56,45.34,45.47,329694.0,42.6144,42.8117,42.605,42.7271,329694.0
2021-12-02 14:10:00,45.47,45.53,45.31,45.35,177407.0,42.7271,42.7835,42.5768,42.6144,177407.0
2021-12-02 14:20:00,45.35,45.45,45.23,45.42,151141.0,42.6144,42.7083,42.5016,42.6801,151141.0
2021-12-02 14:30:00,45.41,45.44,45.32,45.33,133168.0,42.6708,42.6989,42.5862,42.5956,133168.0
2021-12-02 14:40:00,45.34,45.36,45.2,45.2,155291.0,42.605,42.6238,42.4734,42.4734,155291.0
2021-12-02 14:50:00,45.19,45.25,45.12,45.18,114964.0,42.464,42.5204,42.3982,42.4546,114964.0
2021-12-02 15:00:00,45.19,45.4,45.18,45.34,109384.0,42.464,42.6614,42.4546,42.605,109384.0
2021-12-02 15:10:00,45.34,45.36,45.17,45.18,160381.0,42.605,42.6238,42.4452,42.4546,160381.0
2021-12-02 15:20:00,45.17,45.33,45.07,45.27,134836.0,42.4452,42.5956,42.3513,42.5392,134836.0
2021-12-02 15:30:00,45.27,45.37,45.25,45.32,154575.0,42.5392,42.6332,42.5204,42.5862,154575.0
2021-12-02 15:40:00,45.32,45.43,45.28,45.41,260962.0,42.5862,42.6895,42.5486,42.6708,260962.0
2021-12-02 15:50:00,45.4,45.41,45.2,45.34,593252.0,42.6614,42.6708,42.4734,42.605,593252.0
2021-12-03 09:30:00,45.06,45.15,44.31,44.41,312488.0,42.3419,42.4264,41.6371,41.7311,312488.0
2021-12-03 09:40:00,44.41,44.52,44.18,44.38,211561.0,41.7311,41.8344,41.5149,41.7029,211561.0
2021-12-03 09:50:00,44.39,44.48,44.11,44.26,172464.0,41.7123,41.7969,41.4492,41.5901,172464.0
2021-12-03 10:00:00,44.28,44.52,44.24,44.29,128859.0,41.6089,41.8344,41.5713,41.6183,128859.0
2021-12-03 10:10:00,44.26,44.74,44.24,44.65,125914.0,41.5901,42.0412,41.5713,41.9566,125914.0
2021-12-03 10:20:00,44.67,44.87,44.59,44.83,107011.0,41.9754,42.1633,41.9002,42.1257,107011.0
2021-12-03 10:30:00,44.82,44.85,44.6,44.79,152356.0,42.1163,42.1445,41.9096,42.0882,152356.0
2021-12-03 10:40:00,44.78,44.8,44.38,44.48,126502.0,42.0788,42.0975,41.7029,41.7969,126502.0
2021-12-03 10:50:00,44.48,44.78,44.44,44.65,85925.0,41.7969,42.0788,41.7593,41.9566,85925.0
2021-12-03 11:00:00,44.62,44.83,44.62,44.83,91757.0,41.9284,42.1257,41.9284,42.1257,91757.0
2021-12-03 11:10:00,44.83,44.9,44.72,44.73,134299.0,42.1257,42.1915,42.0224,42.0318,134299.0
2021-12-03 11:20:00,44.73,45.13,44.69,45.12,171292.0,42.0318,42.4076,41.9942,42.3982,171292.0
2021-12-03 11:30:00,45.1,45.6,45.05,45.49,303725.0,42.3795,42.8493,42.3325,42.7459,303725.0
2021-12-03 11:40:00,45.49,45.49,45.04,45.07,219207.0,42.7459,42.7459,42.3231,42.3513,219207.0
2021-12-03 11:50:00,45.06,45.06,44.65,44.69,150783.0,42.3419,42.3419,41.9566,41.9942,150783.0
2021-12-03 12:00:00,44.7,44.83,44.63,44.7,95786.0,42.0036,42.1257,41.9378,42.0036,95786.0
2021-12-03 12:10:00,44.71,44.97,44.7,44.9,95942.0,42.013,42.2573,42.0036,42.1915,95942.0
2021-12-03 12:20:00,44.89,45.0,44.69,44.71,120861.0,42.1821,42.2855,41.9942,42.013,120861.0
2021-12-03 12:30:00,44.72,44.88,44.59,44.88,96889.0,42.0224,42.1727,41.9002,42.1727,96889.0
2021-12-03 12:40:00,44.87,45.01,44.79,44.88,115456.0,42.1633,42.2949,42.0882,42.1727,115456.0
2021-12-03 12:50:00,44.87,44.91,44.67,44.72,57403.0,42.1633,42.2009,41.9754,42.0224,57403.0
2021-12-03 13:00:00,44.7,44.78,44.58,44.72,93912.0,42.0036,42.0788,41.8908,42.0224,93912.0
2021-12-03 13:10:00,44.7,44.75,44.61,44.67,91605.0,42.0036,42.0506,41.919,41.9754,91605.0
2021-12-03 13:20:00,44.67,44.73,44.52,44.52,96206.0,41.9754,42.0318,41.8344,41.8344,96206.0
2021-12-03 13:30:00,44.52,44.54,44.15,44.2,117753.0,41.8344,41.8532,41.4868,41.5337,117753.0
2021-12-03 13:40:00,44.2,44.31,44.13,44.23,122945.0,41.5337,41.6371,41.468,41.5619,122945.0
2021-12-03 13:50:00,44.23,44.23,44.09,44.09,110915.0,41.5619,41.5619,41.4304,41.4304,110915.0
2021-12-03 14:00:00,44.08,44.13,43.81,43.84,466972.0,41.421,41.468,41.1673,41.1955,466972.0
2021-12-03 14:10:00,43.84,44.0,43.7,43.71,158928.0,41.1955,41.3458,41.0639,41.0733,158928.0
2021-12-03 14:20:00,43.71,43.98,43.64,43.95,155335.0,41.0733,41.327,41.0075,41.2988,155335.0
2021-12-03 14:30:00,43.96,44.0,43.72,43.78,125096.0,41.3082,41.3458,41.0827,41.1391,125096.0
2021-12-03 14:40:00,43.78,43.97,43.76,43.83,128505.0,41.1391,41.3176,41.1203,41.1861,128505.0
2021-12-03 14:50:00,43.83,44.02,43.81,43.91,118195.0,41.1861,41.3646,41.1673,41.2612,118195.0
2021-12-03 15:00:00,43.9,44.05,43.82,43.85,216139.0,41.2518,41.3928,41.1767,41.2049,216139.0
2021-12-03 15:10:00,43.86,44.1,43.85,44.04,104730.0,41.2143,41.4398,41.2049,41.3834,104730.0
2021-12-03 15:20:00,44.04,44.23,44.04,44.08,158311.0,41.3834,41.5619,41.3834,41.421,158311.0
2021-12-03 15:30:00,44.09,44.24,44.04,44.11,208174.0,41.4304,41.5713,41.3834,41.4492,208174.0
2021-12-03 15:40:00,44.11,44.19,44.03,44.19,273405.0,41.4492,41.5243,41.374,41.5243,273405.0
2021-12-03 15:50:00,44.19,44.4,44.13,44.27,535613.0,41.5243,41.7217,41.468,41.5995,535613.0
2021-12-06 09:30:00,44.99,45.69,44.99,45.33,683799.0,42.2761,42.9339,42.2761,42.5956,683799.0
2021-12-06 09:40:00,45.32,45.66,45.1,45.6,658946.0,42.5862,42.9057,42.3795,42.8493,658946.0
2021-12-06 09:50:00,45.6,45.65,45.42,45.63,393837.0,42.8493,42.8963,42.6801,42.8775,393837.0
2021-12-06 10:00:00,45.64,46.23,45.59,46.2,421350.0,42.8869,43.4413,42.8399,43.4131,421350.0
2021-12-06 10:10:00,46.19,46.19,45.83,45.9,231610.0,43.4037,43.4037,43.0654,43.1312,231610.0
2021-12-06 10:20:00,45.89,46.48,45.86,46.47,310113.0,43.1218,43.6762,43.0936,43.6668,310113.0
2021-12-06 10:30:00,46.48,46.68,46.36,46.61,388945.0,43.6762,43.8641,43.5634,43.7984,388945.0
2021-12-06 10:40:00,46.62,46.95,46.43,46.93,420947.0,43.8078,44.1179,43.6292,44.0991,420947.0
2021-12-06 10:50:00,46.94,46.96,46.54,46.67,329033.0,44.1085,44.1273,43.7326,43.8547,329033.0
2021-12-06 11:00:00,46.68,46.68,46.36,46.48,182529.0,43.8641,43.8641,43.5634,43.6762,182529.0
2021-12-06 11:10:00,46.48,46.62,46.27,46.48,187313.0,43.6762,43.8078,43.4789,43.6762,187313.0
2021-12-06 11:20:00,46.48,46.56,46.38,46.46,133422.0,43.6762,43.7514,43.5822,43.6574,133422.0
2021-12-06 11:30:00,46.46,46.63,46.45,46.58,165604.0,43.6574,43.8172,43.648,43.7702,165604.0
2021-12-06 11:40:00,46.58,46.64,46.38,46.44,141181.0,43.7702,43.8266,43.5822,43.6386,141181.0
2021-12-06 11:50:00,46.43,46.62,46.43,46.54,158716.0,43.6292,43.8078,43.6292,43.7326,158716.0
2021-12-06 12:00:00,46.55,46.61,46.4,46.58,122198.0,43.742,43.7984,43.601,43.7702,122198.0
2021-12-06 12:10:00,46.58,46.65,46.47,46.62,127547.0,43.7702,43.836,43.6668,43.8078,127547.0
2021-12-06 12:20:00,46.61,46.67,46.55,46.57,114779.0,43.7984,43.8547,43.742,43.7608,114779.0
2021-12-06 12:30:00,46.57,46.71,46.55,46.59,202892.0,43.7608,43.8923,43.742,43.7796,202892.0
2021-12-06 12:40:00,46.58,46.68,46.54,46.68,204253.0,43.7702,43.8641,43.7326,43.8641,204253.0
2021-12-06 12:50:00,46.68,46.7,46.58,46.64,301385.0,43.8641,43.8829,43.7702,43.8266,301385.0
2021-12-06 13:00:00,46.64,46.78,46.62,46.75,267502.0,43.8266,43.9581,43.8078,43.9299,267502.0
2021-12-06 13:10:00,46.75,46.77,46.65,46.69,165652.0,43.9299,43.9487,43.836,43.8735,165652.0
2021-12-06 13:20:00,46.69,46.72,46.56,46.58,226006.0,43.8735,43.9017,43.7514,43.7702,226006.0
2021-12-06 13:30:00,46.59,46.61,46.44,46.52,160088.0,43.7796,43.7984,43.6386,43.7138,160088.0
2021-12-06 13:40:00,46.51,46.59,46.34,46.57,590635.0,43.7044,43.7796,43.5447,43.7608,590635.0
2021-12-06 13:50:00,46.57,46.57,46.37,46.41,186058.0,43.7608,43.7608,43.5728,43.6104,186058.0
2021-12-06 14:00:00,46.41,46.5,46.38,46.4,141118.0,43.6104,43.695,43.5822,43.601,141118.0
2021-12-06 14:10:00,46.41,46.61,46.41,46.52,124306.0,43.6104,43.7984,43.6104,43.7138,124306.0
2021-12-06 14:20:00,46.53,46.59,46.43,46.43,144265.0,43.7232,43.7796,43.6292,43.6292,144265.0
2021-12-06 14:30:00,46.44,46.49,46.24,46.28,156150.0,43.6386,43.6856,43.4507,43.4883,156150.0
2021-12-06 14:40:00,46.28,46.28,45.95,46.02,187068.0,43.4883,43.4883,43.1782,43.244,187068.0
2021-12-06 14:50:00,46.0,46.05,45.77,45.78,184661.0,43.2252,43.2721,43.009,43.0184,184661.0
2021-12-06 15:00:00,45.78,45.95,45.71,45.91,204610.0,43.0184,43.1782,42.9527,43.1406,204610.0
2021-12-06 15:10:00,45.9,45.94,45.69,45.77,169076.0,43.1312,43.1688,42.9339,43.009,169076.0
2021-12-06 15:20:00,45.77,45.77,45.56,45.68,136783.0,43.009,43.009,42.8117,42.9245,136783.0
2021-12-06 15:30:00,45.69,45.74,45.51,45.68,197371.0,42.9339,42.9808,42.7647,42.9245,197371.0
2021-12-06 15:40:00,45.67,45.67,45.44,45.5,296626.0,42.9151,42.9151,42.6989,42.7553,296626.0
2021-12-06 15:50:00,45.49,45.68,45.45,45.57,689990.0,42.7459,42.9245,42.7083,42.8211,689990.0
2021-12-07 09:30:00,46.23,46.75,45.96,46.01,628737.0,43.4413,43.9299,43.1876,43.2346,628737.0
2021-12-07 09:40:00,46.02,46.24,45.84,46.02,409810.0,43.244,43.4507,43.0748,43.244,409810.0
2021-12-07 09:50:00,46.03,46.27,46.0,46.25,287779.0,43.2534,43.4789,43.2252,43.4601,287779.0
2021-12-07 10:00:00,46.27,46.49,46.12,46.48,175372.0,43.4789,43.6856,43.3379,43.6762,175372.0
2021-12-07 10:10:00,46.48,46.48,46.19,46.23,128807.0,43.6762,43.6762,43.4037,43.4413,128807.0
2021-12-07 10:20:00,46.24,46.35,46.1,46.14,138352.0,43.4507,43.554,43.3191,43.3567,138352.0
2021-12-07 10:30:00,46.13,46.3,46.02,46.11,165548.0,43.3473,43.5071,43.244,43.3285,165548.0
2021-12-07 10:40:00,46.1,46.14,45.97,46.03,166022.0,43.3191,43.3567,43.197,43.2534,166022.0
2021-12-07 10:50:00,46.03,46.23,46.0,46.23,91650.0,43.2534,43.4413,43.2252,43.4413,91650.0
2021-12-07 11:00:00,46.23,46.27,46.08,46.14,109228.0,43.4413,43.4789,43.3003,43.3567,109228.0
2021-12-07 11:10:00,46.15,46.15,45.95,45.97,159931.0,43.3661,43.3661,43.1782,43.197,159931.0
2021-12-07 11:20:00,45.96,46.06,45.88,46.04,224938.0,43.1876,43.2815,43.1124,43.2627,224938.0
2021-12-07 11:30:00,46.04,46.07,45.92,45.92,209448.0,43.2627,43.2909,43.15,43.15,209448.0
2021-12-07 11:40:00,45.91,45.94,45.74,45.75,135747.0,43.1406,43.1688,42.9808,42.9902,135747.0
2021-12-07 11:50:00,45.76,45.77,45.61,45.62,199413.0,42.9996,43.009,42.8587,42.8681,199413.0
2021-12-07 12:00:00,45.61,45.71,45.53,45.65,243147.0,42.8587,42.9527,42.7835,42.8963,243147.0
2021-12-07 12:10:00,45.65,45.77,45.42,45.47,239803.0,42.8963,43.009,42.6801,42.7271,239803.0
2021-12-07 12:20:00,45.47,45.64,45.46,45.55,152141.0,42.7271,42.8869,42.7177,42.8023,152141.0
2021-12-07 12:30:00,45.55,45.6,45.46,45.46,125601.0,42.8023,42.8493,42.7177,42.7177,125601.0
2021-12-07 12:40:00,45.46,45.62,45.45,45.55,85745.0,42.7177,42.8681,42.7083,42.8023,85745.0
2021-12-07 12:50:00,45.55,45.61,45.51,45.61,77120.0,42.8023,42.8587,42.7647,42.8587,77120.0
2021-12-07 13:00:00,45.6,45.6,45.34,45.35,161565.0,42.8493,42.8493,42.605,42.6144,161565.0
2021-12-07 13:10:00,45.36,45.48,45.29,45.47,134329.0,42.6238,42.7365,42.558,42.7271,134329.0
2021-12-07 13:20:00,45.47,45.49,45.33,45.48,101868.0,42.7271,42.7459,42.5956,42.7365,101868.0
2021-12-07 13:30:00,45.49,45.62,45.46,45.57,100529.0,42.7459,42.8681,42.7177,42.8211,100529.0
2021-12-07 13:40:00,45.58,45.8,45.57,45.78,258544.0,42.8305,43.0372,42.8211,43.0184,258544.0
2021-12-07 13:50:00,45.78,45.9,45.75,45.8,110080.0,43.0184,43.1312,42.9902,43.0372,110080.0
2021-12-07 14:00:00,45.8,45.8,45.69,45.78,128244.0,43.0372,43.0372,42.9339,43.0184,128244.0
2021-12-07 14:10:00,45.78,45.78,45.57,45.59,167129.0,43.0184,43.0184,42.8211,42.8399,167129.0
2021-12-07 14:20:00,45.59,45.73,45.59,45.65,92637.0,42.8399,42.9714,42.8399,42.8963,92637.0
2021-12-07 14:30:00,45.65,45.82,45.58,45.81,137702.0,42.8963,43.056,42.8305,43.0466,137702.0
2021-12-07 14:40:00,45.8,45.81,45.64,45.65,240204.0,43.0372,43.0466,42.8869,42.8963,240204.0
2021-12-07 14:50:00,45.65,45.92,45.62,45.87,311803.0,42.8963,43.15,42.8681,43.103,311803.0
2021-12-07 15:00:00,45.87,45.92,45.82,45.86,144118.0,43.103,43.15,43.056,43.0936,144118.0
2021-12-07 15:10:00,45.86,45.88,45.69,45.76,149814.0,43.0936,43.1124,42.9339,42.9996,149814.0
2021-12-07 15:20:00,45.77,45.83,45.41,45.41,299491.0,43.009,43.0654,42.6708,42.6708,299491.0
2021-12-07 15:30:00,45.41,45.43,45.0,45.05,438040.0,42.6708,42.6895,42.2855,42.3325,438040.0
2021-12-07 15:40:00,45.05,45.18,44.95,45.05,474220.0,42.3325,42.4546,42.2385,42.3325,474220.0
2021-12-07 15:50:00,45.05,45.23,44.85,45.23,980358.0,42.3325,42.5016,42.1445,42.5016,980358.0
2021-12-08 09:30:00,44.56,45.1,44.56,44.94,1110613.0,41.872,42.3795,41.872,42.2291,1110613.0
2021-12-08 09:40:00,44.93,45.72,44.88,45.62,1055983.0,42.2197,42.9621,42.1727,42.8681,1055983.0
2021-12-08 09:50:00,45.62,46.08,45.61,45.94,539388.0,42.8681,43.3003,42.8587,43.1688,539388.0
2021-12-08 10:00:00,45.93,46.08,45.84,45.86,549879.0,43.1594,43.3003,43.0748,43.0936,549879.0
2021-12-08 10:10:00,45.87,46.08,45.71,46.05,253350.0,43.103,43.3003,42.9527,43.2721,253350.0
2021-12-08 10:20:00,46.05,46.25,45.97,46.02,419292.0,43.2721,43.4601,43.197,43.244,419292.0
2021-12-08 10:30:00,46.02,46.27,45.91,45.98,255807.0,43.244,43.4789,43.1406,43.2064,255807.0
2021-12-08 10:40:00,45.98,45.99,45.6,45.82,269875.0,43.2064,43.2158,42.8493,43.056,269875.0
2021-12-08 10:50:00,45.83,45.99,45.74,45.87,218941.0,43.0654,43.2158,42.9808,43.103,218941.0
2021-12-08 11:00:00,45.87,45.96,45.82,45.83,117049.0,43.103,43.1876,43.056,43.0654,117049.0
2021-12-08 11:10:00,45.84,46.07,45.83,45.97,190120.0,43.0748,43.2909,43.0654,43.197,190120.0
2021-12-08 11:20:00,45.96,46.27,45.92,46.09,291808.0,43.1876,43.4789,43.15,43.3097,291808.0
2021-12-08 11:30:00,46.09,46.27,46.02,46.26,121776.0,43.3097,43.4789,43.244,43.4695,121776.0
2021-12-08 11:40:00,46.26,46.26,45.99,46.07,179795.0,43.4695,43.4695,43.2158,43.2909,179795.0
2021-12-08 11:50:00,46.05,46.09,45.84,45.88,217967.0,43.2721,43.3097,43.0748,43.1124,217967.0
2021-12-08 12:00:00,45.9,46.08,45.88,45.97,115640.0,43.1312,43.3003,43.1124,43.197,115640.0
2021-12-08 12:10:00,45.96,46.14,45.96,46.05,175411.0,43.1876,43.3567,43.1876,43.2721,175411.0
2021-12-08 12:20:00,46.04,46.22,46.01,46.08,311095.0,43.2627,43.4319,43.2346,43.3003,311095.0
2021-12-08 12:30:00,46.08,46.25,46.06,46.11,169004.0,43.3003,43.4601,43.2815,43.3285,169004.0
2021-12-08 12:40:00,46.12,46.21,46.06,46.2,78403.0,43.3379,43.4225,43.2815,43.4131,78403.0
2021-12-08 12:50:00,46.2,46.2,45.97,45.99,131033.0,43.4131,43.4131,43.197,43.2158,131033.0
2021-12-08 13:00:00,46.0,46.01,45.75,45.77,149081.0,43.2252,43.2346,42.9902,43.009,149081.0
2021-12-08 13:10:00,45.77,45.95,45.7,45.94,145545.0,43.009,43.1782,42.9433,43.1688,145545.0
2021-12-08 13:20:00,45.94,45.98,45.79,45.83,65115.0,43.1688,43.2064,43.0278,43.0654,65115.0
2021-12-08 13:30:00,45.83,45.9,45.8,45.82,49660.0,43.0654,43.1312,43.0372,43.056,49660.0
2021-12-08 13:40:00,45.83,45.85,45.72,45.8,96325.0,43.0654,43.0842,42.9621,43.0372,96325.0
2021-12-08 13:50:00,45.8,45.83,45.59,45.6,105631.0,43.0372,43.0654,42.8399,42.8493,105631.0
2021-12-08 14:00:00,45.59,45.72,45.55,45.64,136153.0,42.8399,42.9621,42.8023,42.8869,136153.0
2021-12-08 14:10:00,45.64,45.64,45.4,45.53,197860.0,42.8869,42.8869,42.6614,42.7835,197860.0
2021-12-08 14:20:00,45.55,45.58,45.32,45.41,136939.0,42.8023,42.8305,42.5862,42.6708,136939.0
2021-12-08 14:30:00,45.4,45.55,45.36,45.4,116847.0,42.6614,42.8023,42.6238,42.6614,116847.0
2021-12-08 14:40:00,45.39,45.44,45.25,45.28,141291.0,42.652,42.6989,42.5204,42.5486,141291.0
2021-12-08 14:50:00,45.27,45.33,45.16,45.21,311717.0,42.5392,42.5956,42.4358,42.4828,311717.0
2021-12-08 15:00:00,45.2,45.24,45.12,45.13,222505.0,42.4734,42.511,42.3982,42.4076,222505.0
2021-12-08 15:10:00,45.14,45.25,45.13,45.21,147926.0,42.417,42.5204,42.4076,42.4828,147926.0
2021-12-08 15:20:00,45.21,45.27,45.13,45.19,283311.0,42.4828,42.5392,42.4076,42.464,283311.0
2021-12-08 15:30:00,45.18,45.37,45.1,45.34,283390.0,42.4546,42.6332,42.3795,42.605,283390.0
2021-12-08 15:40:00,45.34,45.46,45.31,45.33,240909.0,42.605,42.7177,42.5768,42.5956,240909.0
2021-12-08 15:50:00,45.33,45.35,45.24,45.27,562617.0,42.5956,42.6144,42.511,42.5392,562617.0
2021-12-09 09:30:00,44.1,44.1,43.37,43.96,1438625.0,41.4398,41.4398,40.7538,41.3082,1438625.0
2021-12-09 09:40:00,43.98,44.21,43.83,43.99,890618.0,41.327,41.5431,41.1861,41.3364,890618.0
2021-12-09 09:50:00,43.97,44.37,43.96,44.22,739460.0,41.3176,41.6935,41.3082,41.5525,739460.0
2021-12-09 10:00:00,44.21,44.32,43.87,43.88,540240.0,41.5431,41.6465,41.2236,41.233,540240.0
2021-12-09 10:10:00,43.88,44.03,43.84,43.87,382524.0,41.233,41.374,41.1955,41.2236,382524.0
2021-12-09 10:20:00,43.85,43.91,43.73,43.84,375538.0,41.2049,41.2612,41.0921,41.1955,375538.0
2021-12-09 10:30:00,43.85,43.86,43.54,43.55,347561.0,41.2049,41.2143,40.9136,40.923,347561.0
2021-12-09 10:40:00,43.55,43.73,43.51,43.67,276500.0,40.923,41.0921,40.8854,41.0357,276500.0
2021-12-09 10:50:00,43.66,43.74,43.59,43.62,330092.0,41.0263,41.1015,40.9605,40.9887,330092.0
2021-12-09 11:00:00,43.63,43.73,43.58,43.64,173571.0,40.9981,41.0921,40.9511,41.0075,173571.0
2021-12-09 11:10:00,43.62,43.68,43.4,43.48,343379.0,40.9887,41.0451,40.782,40.8572,343379.0
2021-12-09 11:20:00,43.48,43.59,43.43,43.55,242674.0,40.8572,40.9605,40.8102,40.923,242674.0
2021-12-09 11:30:00,43.55,43.65,43.53,43.6,249577.0,40.923,41.0169,40.9042,40.9699,249577.0
2021-12-09 11:40:00,43.6,43.8,43.57,43.78,239452.0,40.9699,41.1579,40.9417,41.1391,239452.0
2021-12-09 11:50:00,43.79,43.82,43.61,43.77,170150.0,41.1485,41.1767,40.9793,41.1297,170150.0
2021-12-09 12:00:00,43.76,43.8,43.55,43.59,147658.0,41.1203,41.1579,40.923,40.9605,147658.0
2021-12-09 12:10:00,43.58,43.7,43.57,43.6,120908.0,40.9511,41.0639,40.9417,40.9699,120908.0
2021-12-09 12:20:00,43.61,43.8,43.6,43.77,150667.0,40.9793,41.1579,40.9699,41.1297,150667.0
2021-12-09 12:30:00,43.76,43.85,43.75,43.78,150846.0,41.1203,41.2049,41.1109,41.1391,150846.0
2021-12-09 12:40:00,43.78,43.85,43.62,43.62,445863.0,41.1391,41.2049,40.9887,40.9887,445863.0
2021-12-09 12:50:00,43.63,43.66,43.51,43.63,271721.0,40.9981,41.0263,40.8854,40.9981,271721.0
2021-12-09 13:00:00,43.63,43.63,43.47,43.58,252775.0,40.9981,40.9981,40.8478,40.9511,252775.0
2021-12-09 13:10:00,43.59,43.73,43.56,43.59,227539.0,40.9605,41.0921,40.9323,40.9605,227539.0
2021-12-09 13:20:00,43.59,43.6,43.47,43.5,201878.0,40.9605,40.9699,40.8478,40.876,201878.0
2021-12-09 13:30:00,43.5,43.61,43.48,43.56,161751.0,40.876,40.9793,40.8572,40.9323,161751.0
2021-12-09 13:40:00,43.55,43.62,43.46,43.48,230302.0,40.923,40.9887,40.8384,40.8572,230302.0
2021-12-09 13:50:00,43.47,43.74,43.45,43.67,188290.0,40.8478,41.1015,40.829,41.0357,188290.0
2021-12-09 14:00:00,43.67,43.78,43.67,43.7,191079.0,41.0357,41.1391,41.0357,41.0639,191079.0
2021-12-09 14:10:00,43.71,43.72,43.6,43.67,147138.0,41.0733,41.0827,40.9699,41.0357,147138.0
2021-12-09 14:20:00,43.66,43.72,43.58,43.65,143158.0,41.0263,41.0827,40.9511,41.0169,143158.0
2021-12-09 14:30:00,43.64,43.7,43.57,43.62,116700.0,41.0075,41.0639,40.9417,40.9887,116700.0
2021-12-09 14:40:00,43.61,43.69,43.6,43.68,134667.0,40.9793,41.0545,40.9699,41.0451,134667.0
2021-12-09 14:50:00,43.68,43.7,43.58,43.63,156505.0,41.0451,41.0639,40.9511,40.9981,156505.0
2021-12-09 15:00:00,43.64,43.78,43.61,43.72,218035.0,41.0075,41.1391,40.9793,41.0827,218035.0
2021-12-09 15:10:00,43.72,43.81,43.7,43.75,219291.0,41.0827,41.1673,41.0639,41.1109,219291.0
2021-12-09 15:20:00,43.76,43.77,43.64,43.68,262571.0,41.1203,41.1297,41.0075,41.0451,262571.0
2021-12-09 15:30:00,43.67,43.79,43.65,43.76,304263.0,41.0357,41.1485,41.0169,41.1203,304263.0
2021-12-09 15:40:00,43.77,43.85,43.74,43.77,443111.0,41.1297,41.2049,41.1015,41.1297,443111.0
2021-12-09 15:50:00,43.77,43.8,43.6,43.61,829484.0,41.1297,41.1579,40.9699,40.9793,829484.0
2021-12-10 09:30:00,42.48,42.91,42.2,42.44,1386512.0,39.9175,40.3216,39.6544,39.8799,1386512.0
2021-12-10 09:40:00,42.44,42.52,41.9,41.91,959715.0,39.8799,39.9551,39.3725,39.3819,959715.0
2021-12-10 09:50:00,41.91,42.32,41.9,42.07,417642.0,39.3819,39.7671,39.3725,39.5322,417642.0
2021-12-10 10:00:00,42.07,42.15,41.91,42.02,387914.0,39.5322,39.6074,39.3819,39.4852,387914.0
2021-12-10 10:10:00,42.03,42.13,41.9,42.07,452862.0,39.4946,39.5886,39.3725,39.5322,452862.0
2021-12-10 10:20:00,42.09,42.2,41.99,42.11,463866.0,39.551,39.6544,39.4571,39.5698,463866.0
2021-12-10 10:30:00,42.11,42.15,41.99,42.11,240078.0,39.5698,39.6074,39.4571,39.5698,240078.0
2021-12-10 10:40:00,42.1,42.22,42.04,42.05,274536.0,39.5604,39.6732,39.504,39.5134,274536.0
2021-12-10 10:50:00,42.04,42.12,42.01,42.04,224350.0,39.504,39.5792,39.4758,39.504,224350.0
2021-12-10 11:00:00,42.05,42.08,41.87,41.9,537127.0,39.5134,39.5416,39.3443,39.3725,537127.0
2021-12-10 11:10:00,41.91,41.99,41.84,41.9,281200.0,39.3819,39.4571,39.3161,39.3725,281200.0
2021-12-10 11:20:00,41.9,42.01,41.83,42.01,249090.0,39.3725,39.4758,39.3067,39.4758,249090.0
2021-12-10 11:30:00,42.02,42.12,41.95,42.0,193194.0,39.4852,39.5792,39.4195,39.4665,193194.0
2021-12-10 11:40:00,42.01,42.19,42.01,42.19,235251.0,39.4758,39.645,39.4758,39.645,235251.0
2021-12-10 11:50:00,42.19,42.23,42.03,42.11,278884.0,39.645,39.6826,39.4946,39.5698,278884.0
2021-12-10 12:00:00,42.12,42.16,42.03,42.1,185875.0,39.5792,39.6168,39.4946,39.5604,185875.0
2021-12-10 12:10:00,42.11,42.15,41.97,42.0,196601.0,39.5698,39.6074,39.4383,39.4665,196601.0
2021-12-10 12:20:00,42.0,42.07,41.95,42.0,221162.0,39.4665,39.5322,39.4195,39.4665,221162.0
2021-12-10 12:30:00,42.01,42.07,41.98,42.02,172507.0,39.4758,39.5322,39.4477,39.4852,172507.0
2021-12-10 12:40:00,42.02,42.04,41.91,41.94,194936.0,39.4852,39.504,39.3819,39.4101,194936.0
2021-12-10 12:50:00,41.94,41.94,41.86,41.89,234528.0,39.4101,39.4101,39.3349,39.3631,234528.0
2021-12-10 13:00:00,41.88,41.93,41.81,41.85,266752.0,39.3537,39.4007,39.2879,39.3255,266752.0
2021-12-10 13:10:00,41.85,41.85,41.75,41.8,242466.0,39.3255,39.3255,39.2315,39.2785,242466.0
2021-12-10 13:20:00,41.8,41.82,41.71,41.75,234367.0,39.2785,39.2973,39.1939,39.2315,234367.0
2021-12-10 13:30:00,41.75,41.8,41.63,41.76,250386.0,39.2315,39.2785,39.1188,39.2409,250386.0
2021-12-10 13:40:00,41.76,41.8,41.65,41.79,211700.0,39.2409,39.2785,39.1376,39.2691,211700.0
2021-12-10 13:50:00,41.79,41.84,41.75,41.8,160289.0,39.2691,39.3161,39.2315,39.2785,160289.0
2021-12-10 14:00:00,41.79,41.84,41.71,41.72,205343.0,39.2691,39.3161,39.1939,39.2033,205343.0
2021-12-10 14:10:00,41.72,41.73,41.64,41.68,160756.0,39.2033,39.2127,39.1282,39.1658,160756.0
2021-12-10 14:20:00,41.67,41.7,41.55,41.6,183287.0,39.1564,39.1845,39.0436,39.0906,183287.0
2021-12-10 14:30:00,41.61,41.74,41.59,41.68,171043.0,39.1,39.2221,39.0812,39.1658,171043.0
2021-12-10 14:40:00,41.66,41.76,41.65,41.74,220583.0,39.147,39.2409,39.1376,39.2221,220583.0
2021-12-10 14:50:00,41.74,41.81,41.65,41.66,200822.0,39.2221,39.2879,39.1376,39.147,200822.0
2021-12-10 15:00:00,41.66,41.8,41.65,41.79,187105.0,39.147,39.2785,39.1376,39.2691,187105.0
2021-12-10 15:10:00,41.78,41.9,41.76,41.88,225098.0,39.2597,39.3725,39.2409,39.3537,225098.0
2021-12-10 15:20:00,41.88,41.94,41.85,41.89,307170.0,39.3537,39.4101,39.3255,39.3631,307170.0
2021-12-10 15:30:00,41.89,42.08,41.85,42.02,436761.0,39.3631,39.5416,39.3255,39.4852,436761.0
2021-12-10 15:40:00,42.01,42.13,42.01,42.12,439598.0,39.4758,39.5886,39.4758,39.5792,439598.0
2021-12-10 15:50:00,42.12,42.16,41.91,41.98,1203826.0,39.5792,39.6168,39.3819,39.4477,1203826.0
2021-12-13 09:30:00,41.47,41.74,40.86,40.97,772304.0,38.9684,39.2221,38.3952,38.4986,772304.0
2021-12-13 09:40:00,40.97,41.06,40.78,40.89,574585.0,38.4986,38.5832,38.32,38.4234,574585.0
2021-12-13 09:50:00,40.9,40.97,40.78,40.83,220375.0,38.4328,38.4986,38.32,38.367,220375.0
2021-12-13 10:00:00,40.83,40.83,40.59,40.73,291242.0,38.367,38.367,38.1415,38.2731,291242.0
2021-12-13 10:10:00,40.72,40.78,40.58,40.68,196704.0,38.2637,38.32,38.1321,38.2261,196704.0
2021-12-13 10:20:00,40.68,40.73,40.52,40.56,244320.0,38.2261,38.2731,38.0757,38.1133,244320.0
2021-12-13 10:30:00,40.55,40.59,40.47,40.55,296568.0,38.1039,38.1415,38.0287,38.1039,296568.0
2021-12-13 10:40:00,40.56,40.59,40.38,40.44,259241.0,38.1133,38.1415,37.9442,38.0006,259241.0
2021-12-13 10:50:00,40.45,40.45,40.16,40.22,250848.0,38.01,38.01,37.7374,37.7938,250848.0
2021-12-13 11:00:00,40.22,40.38,40.22,40.36,313874.0,37.7938,37.9442,37.7938,37.9254,313874.0
2021-12-13 11:10:00,40.34,40.4,40.24,40.26,200438.0,37.9066,37.963,37.8126,37.8314,200438.0
2021-12-13 11:20:00,40.25,40.26,40.09,40.11,223323.0,37.822,37.8314,37.6717,37.6905,223323.0
2021-12-13 11:30:00,40.1,40.26,40.08,40.22,196986.0,37.6811,37.8314,37.6623,37.7938,196986.0
2021-12-13 11:40:00,40.22,40.27,40.16,40.23,145052.0,37.7938,37.8408,37.7374,37.8032,145052.0
2021-12-13 11:50:00,40.23,40.26,40.04,40.16,292462.0,37.8032,37.8314,37.6247,37.7374,292462.0
2021-12-13 12:00:00,40.16,40.27,40.11,40.24,211095.0,37.7374,37.8408,37.6905,37.8126,211095.0
2021-12-13 12:10:00,40.24,40.33,40.22,40.25,182784.0,37.8126,37.8972,37.7938,37.822,182784.0
2021-12-13 12:20:00,40.25,40.38,40.16,40.33,202071.0,37.822,37.9442,37.7374,37.8972,202071.0
2021-12-13 12:30:00,40.33,40.58,40.33,40.56,293387.0,37.8972,38.1321,37.8972,38.1133,293387.0
2021-12-13 12:40:00,40.57,40.65,40.51,40.53,187070.0,38.1227,38.1979,38.0663,38.0851,187070.0
2021-12-13 12:50:00,40.53,40.54,40.35,40.38,153699.0,38.0851,38.0945,37.916,37.9442,153699.0
2021-12-13 13:00:00,40.38,40.44,40.3,40.32,109033.0,37.9442,38.0006,37.869,37.8878,109033.0
2021-12-13 13:10:00,40.31,40.37,40.27,40.37,137979.0,37.8784,37.9348,37.8408,37.9348,137979.0
2021-12-13 13:20:00,40.37,40.44,40.31,40.37,150841.0,37.9348,38.0006,37.8784,37.9348,150841.0
2021-12-13 13:30:00,40.37,40.45,40.33,40.4,132063.0,37.9348,38.01,37.8972,37.963,132063.0
2021-12-13 13:40:00,40.41,40.46,40.36,40.41,168041.0,37.9724,38.0193,37.9254,37.9724,168041.0
2021-12-13 13:50:00,40.41,40.43,40.29,40.35,179397.0,37.9724,37.9912,37.8596,37.916,179397.0
2021-12-13 14:00:00,40.35,40.36,40.25,40.33,322524.0,37.916,37.9254,37.822,37.8972,322524.0
2021-12-13 14:10:00,40.33,40.53,40.33,40.49,178788.0,37.8972,38.0851,37.8972,38.0475,178788.0
2021-12-13 14:20:00,40.49,40.52,40.33,40.37,149599.0,38.0475,38.0757,37.8972,37.9348,149599.0
2021-12-13 14:30:00,40.37,40.47,40.33,40.4,261340.0,37.9348,38.0287,37.8972,37.963,261340.0
2021-12-13 14:40:00,40.4,40.43,40.37,40.39,105469.0,37.963,37.9912,37.9348,37.9536,105469.0
2021-12-13 14:50:00,40.4,40.46,40.38,40.41,231078.0,37.963,38.0193,37.9442,37.9724,231078.0
2021-12-13 15:00:00,40.42,40.55,40.41,40.47,254929.0,37.9818,38.1039,37.9724,38.0287,254929.0
2021-12-13 15:10:00,40.47,40.56,40.45,40.52,286717.0,38.0287,38.1133,38.01,38.0757,286717.0
2021-12-13 15:20:00,40.52,40.63,40.44,40.61,361517.0,38.0757,38.1791,38.0006,38.1603,361517.0
2021-12-13 15:30:00,40.61,40.75,40.54,40.74,301488.0,38.1603,38.2919,38.0945,38.2825,301488.0
2021-12-13 15:40:00,40.73,40.73,40.56,40.58,321347.0,38.2731,38.2731,38.1133,38.1321,321347.0
2021-12-13 15:50:00,40.57,40.58,40.43,40.47,803007.0,38.1227,38.1321,37.9912,38.0287,803007.0
2021-12-14 09:30:00,40.35,40.95,40.29,40.89,488916.0,37.916,38.4798,37.8596,38.4234,488916.0
2021-12-14 09:40:00,40.88,41.02,40.71,40.84,435915.0,38.414,38.5456,38.2543,38.3764,435915.0
2021-12-14 09:50:00,40.85,41.13,40.76,41.09,277596.0,38.3858,38.6489,38.3013,38.6113,277596.0
2021-12-14 10:00:00,41.08,41.22,40.93,40.95,274252.0,38.6019,38.7335,38.461,38.4798,274252.0
2021-12-14 10:10:00,40.94,41.09,40.88,40.88,173669.0,38.4704,38.6113,38.414,38.414,173669.0
2021-12-14 10:20:00,40.89,41.17,40.86,41.09,166182.0,38.4234,38.6865,38.3952,38.6113,166182.0
2021-12-14 10:30:00,41.1,41.13,40.87,40.97,126650.0,38.6207,38.6489,38.4046,38.4986,126650.0
2021-12-14 10:40:00,40.98,41.0,40.61,40.62,133182.0,38.508,38.5268,38.1603,38.1697,133182.0
2021-12-14 10:50:00,40.62,40.7,40.51,40.62,181889.0,38.1697,38.2449,38.0663,38.1697,181889.0
2021-12-14 11:00:00,40.61,40.68,40.54,40.59,135703.0,38.1603,38.2261,38.0945,38.1415,135703.0
2021-12-14 11:10:00,40.59,40.72,40.49,40.72,129705.0,38.1415,38.2637,38.0475,38.2637,129705.0
2021-12-14 11:20:00,40.73,40.89,40.72,40.88,177224.0,38.2731,38.4234,38.2637,38.414,177224.0
2021-12-14 11:30:00,40.89,41.0,40.85,41.0,169867.0,38.4234,38.5268,38.3858,38.5268,169867.0
2021-12-14 11:40:00,41.0,41.1,40.88,40.93,152099.0,38.5268,38.6207,38.414,38.461,152099.0
2021-12-14 11:50:00,40.93,41.01,40.76,40.76,146955.0,38.461,38.5362,38.3013,38.3013,146955.0
2021-12-14 12:00:00,40.77,40.82,40.67,40.7,96779.0,38.3106,38.3576,38.2167,38.2449,96779.0
2021-12-14 12:10:00,40.69,40.77,40.68,40.72,107723.0,38.2355,38.3106,38.2261,38.2637,107723.0
2021-12-14 12:20:00,40.72,40.77,40.66,40.74,119266.0,38.2637,38.3106,38.2073,38.2825,119266.0
2021-12-14 12:30:00,40.74,40.83,40.72,40.8,97586.0,38.2825,38.367,38.2637,38.3388,97586.0
2021-12-14 12:40:00,40.81,40.81,40.62,40.71,86541.0,38.3482,38.3482,38.1697,38.2543,86541.0
2021-12-14 12:50:00,40.71,40.8,40.66,40.75,125064.0,38.2543,38.3388,38.2073,38.2919,125064.0
2021-12-14 13:00:00,40.75,40.85,40.72,40.76,196853.0,38.2919,38.3858,38.2637,38.3013,196853.0
2021-12-14 13:10:00,40.74,40.78,40.68,40.73,185154.0,38.2825,38.32,38.2261,38.2731,185154.0
2021-12-14 13:20:00,40.74,40.78,40.68,40.77,80667.0,38.2825,38.32,38.2261,38.3106,80667.0
2021-12-14 13:30:00,40.77,40.77,40.63,40.66,119273.0,38.3106,38.3106,38.1791,38.2073,119273.0
2021-12-14 13:40:00,40.66,40.73,40.63,40.69,96995.0,38.2073,38.2731,38.1791,38.2355,96995.0
2021-12-14 13:50:00,40.69,40.7,40.59,40.6,97169.0,38.2355,38.2449,38.1415,38.1509,97169.0
2021-12-14 14:00:00,40.59,40.76,40.57,40.76,151923.0,38.1415,38.3013,38.1227,38.3013,151923.0
2021-12-14 14:10:00,40.75,40.79,40.71,40.72,80973.0,38.2919,38.3294,38.2543,38.2637,80973.0
2021-12-14 14:20:00,40.72,40.8,40.66,40.66,124069.0,38.2637,38.3388,38.2073,38.2073,124069.0
2021-12-14 14:30:00,40.66,40.68,40.52,40.54,155346.0,38.2073,38.2261,38.0757,38.0945,155346.0
2021-12-14 14:40:00,40.54,40.56,40.33,40.36,325989.0,38.0945,38.1133,37.8972,37.9254,325989.0
2021-12-14 14:50:00,40.36,40.44,40.28,40.43,176317.0,37.9254,38.0006,37.8502,37.9912,176317.0
2021-12-14 15:00:00,40.43,40.47,40.35,40.38,168238.0,37.9912,38.0287,37.916,37.9442,168238.0
2021-12-14 15:10:00,40.38,40.44,40.31,40.4,191236.0,37.9442,38.0006,37.8784,37.963,191236.0
2021-12-14 15:20:00,40.4,40.41,40.28,40.4,156956.0,37.963,37.9724,37.8502,37.963,156956.0
2021-12-14 15:30:00,40.39,40.39,40.18,40.21,230406.0,37.9536,37.9536,37.7562,37.7844,230406.0
2021-12-14 15:40:00,40.21,40.27,40.15,40.16,438012.0,37.7844,37.8408,37.728,37.7374,438012.0
2021-12-14 15:50:00,40.16,40.25,40.08,40.23,693307.0,37.7374,37.822,37.6623,37.8032,693307.0
2021-12-15 09:30:00,40.01,40.28,39.67,39.81,704473.0,37.5965,37.8502,37.277,37.4086,704473.0
2021-12-15 09:40:00,39.84,39.84,39.51,39.62,391645.0,37.4367,37.4367,37.1267,37.23,391645.0
2021-12-15 09:50:00,39.63,39.84,39.6,39.72,313734.0,37.2394,37.4367,37.2112,37.324,313734.0
2021-12-15 10:00:00,39.7,39.85,39.34,39.42,407441.0,37.3052,37.4461,36.9669,37.0421,407441.0
2021-12-15 10:10:00,39.42,39.51,39.37,39.4,408065.0,37.0421,37.1267,36.9951,37.0233,408065.0
2021-12-15 10:20:00,39.4,39.63,39.4,39.58,249918.0,37.0233,37.2394,37.0233,37.1924,249918.0
2021-12-15 10:30:00,39.57,39.64,39.38,39.4,161987.0,37.183,37.2488,37.0045,37.0233,161987.0
2021-12-15 10:40:00,39.39,39.53,39.34,39.39,208208.0,37.0139,37.1454,36.9669,37.0139,208208.0
2021-12-15 10:50:00,39.4,39.63,39.38,39.59,252468.0,37.0233,37.2394,37.0045,37.2018,252468.0
2021-12-15 11:00:00,39.59,39.64,39.51,39.61,120373.0,37.2018,37.2488,37.1267,37.2206,120373.0
2021-12-15 11:10:00,39.6,39.74,39.57,39.59,112924.0,37.2112,37.3428,37.183,37.2018,112924.0
2021-12-15 11:20:00,39.58,39.68,39.54,39.59,112738.0,37.1924,37.2864,37.1548,37.2018,112738.0
2021-12-15 11:30:00,39.6,39.67,39.44,39.48,186177.0,37.2112,37.277,37.0609,37.0985,186177.0
2021-12-15 11:40:00,39.47,39.6,39.47,39.54,190817.0,37.0891,37.2112,37.0891,37.1548,190817.0
2021-12-15 11:50:00,39.55,39.56,39.41,39.42,159396.0,37.1642,37.1736,37.0327,37.0421,159396.0
2021-12-15 12:00:00,39.41,39.48,39.39,39.41,158060.0,37.0327,37.0985,37.0139,37.0327,158060.0
2021-12-15 12:10:00,39.43,39.46,39.36,39.37,118194.0,37.0515,37.0797,36.9857,36.9951,118194.0
2021-12-15 12:20:00,39.38,39.49,39.32,39.48,115553.0,37.0045,37.1079,36.9481,37.0985,115553.0
2021-12-15 12:30:00,39.49,39.57,39.48,39.54,126598.0,37.1079,37.183,37.0985,37.1548,126598.0
2021-12-15 12:40:00,39.53,39.53,39.45,39.46,84812.0,37.1454,37.1454,37.0703,37.0797,84812.0
2021-12-15 12:50:00,39.45,39.59,39.43,39.54,110798.0,37.0703,37.2018,37.0515,37.1548,110798.0
2021-12-15 13:00:00,39.55,39.64,39.48,39.64,161829.0,37.1642,37.2488,37.0985,37.2488,161829.0
2021-12-15 13:10:00,39.63,39.8,39.62,39.8,154908.0,37.2394,37.3992,37.23,37.3992,154908.0
2021-12-15 13:20:00,39.8,39.84,39.73,39.82,156261.0,37.3992,37.4367,37.3334,37.418,156261.0
2021-12-15 13:30:00,39.81,39.92,39.76,39.9,132088.0,37.4086,37.5119,37.3616,37.4931,132088.0
2021-12-15 13:40:00,39.9,40.07,39.88,40.04,164322.0,37.4931,37.6529,37.4743,37.6247,164322.0
2021-12-15 13:50:00,40.05,40.11,39.99,40.06,108940.0,37.6341,37.6905,37.5777,37.6435,108940.0
2021-12-15 14:00:00,40.05,40.34,39.86,40.06,197094.0,37.6341,37.9066,37.4555,37.6435,197094.0
2021-12-15 14:10:00,40.06,40.16,39.9,39.94,214292.0,37.6435,37.7374,37.4931,37.5307,214292.0
2021-12-15 14:20:00,39.94,40.02,39.83,40.02,233597.0,37.5307,37.6059,37.4274,37.6059,233597.0
2021-12-15 14:30:00,40.03,40.08,39.81,39.87,185952.0,37.6153,37.6623,37.4086,37.4649,185952.0
2021-12-15 14:40:00,39.84,39.87,39.64,39.64,133064.0,37.4367,37.4649,37.2488,37.2488,133064.0
2021-12-15 14:50:00,39.64,39.8,39.62,39.67,151612.0,37.2488,37.3992,37.23,37.277,151612.0
2021-12-15 15:00:00,39.67,39.91,39.65,39.87,217223.0,37.277,37.5025,37.2582,37.4649,217223.0
2021-12-15 15:10:00,39.87,40.12,39.85,40.08,289347.0,37.4649,37.6999,37.4461,37.6623,289347.0
2021-12-15 15:20:00,40.07,40.31,40.06,40.3,204450.0,37.6529,37.8784,37.6435,37.869,204450.0
2021-12-15 15:30:00,40.31,40.35,40.18,40.28,297349.0,37.8784,37.916,37.7562,37.8502,297349.0
2021-12-15 15:40:00,40.29,40.3,39.95,39.98,344265.0,37.8596,37.869,37.5401,37.5683,344265.0
2021-12-15 15:50:00,39.97,40.24,39.95,40.1,739448.0,37.5589,37.8126,37.5401,37.6811,739448.0
2021-12-16 09:30:00,40.74,40.75,40.14,40.19,420856.0,38.2825,38.2919,37.7187,37.7656,420856.0
2021-12-16 09:40:00,40.18,40.43,40.16,40.43,219271.0,37.7562,37.9912,37.7374,37.9912,219271.0
2021-12-16 09:50:00,40.42,40.45,40.14,40.15,147226.0,37.9818,38.01,37.7187,37.728,147226.0
2021-12-16 10:00:00,40.17,40.27,39.96,39.98,196022.0,37.7468,37.8408,37.5495,37.5683,196022.0
2021-12-16 10:10:00,39.98,40.05,39.67,39.75,314994.0,37.5683,37.6341,37.277,37.3522,314994.0
2021-12-16 10:20:00,39.75,40.02,39.74,39.94,223886.0,37.3522,37.6059,37.3428,37.5307,223886.0
2021-12-16 10:30:00,39.93,40.02,39.87,39.9,131285.0,37.5213,37.6059,37.4649,37.4931,131285.0
2021-12-16 10:40:00,39.91,40.02,39.88,39.96,253329.0,37.5025,37.6059,37.4743,37.5495,253329.0
2021-12-16 10:50:00,39.95,40.05,39.94,40.01,257244.0,37.5401,37.6341,37.5307,37.5965,257244.0
2021-12-16 11:00:00,40.0,40.08,39.93,39.97,323288.0,37.5871,37.6623,37.5213,37.5589,323288.0
2021-12-16 11:10:00,39.96,40.1,39.95,40.0,251887.0,37.5495,37.6811,37.5401,37.5871,251887.0
2021-12-16 11:20:00,40.0,40.08,39.95,40.05,114774.0,37.5871,37.6623,37.5401,37.6341,114774.0
2021-12-16 11:30:00,40.05,40.07,39.83,39.86,151765.0,37.6341,37.6529,37.4274,37.4555,151765.0
2021-12-16 11:40:00,39.85,39.91,39.68,39.73,121170.0,37.4461,37.5025,37.2864,37.3334,121170.0
2021-12-16 11:50:00,39.73,39.77,39.59,39.6,140312.0,37.3334,37.371,37.2018,37.2112,140312.0
2021-12-16 12:00:00,39.6,39.93,39.59,39.92,246604.0,37.2112,37.5213,37.2018,37.5119,246604.0
2021-12-16 12:10:00,39.92,40.01,39.9,39.91,250636.0,37.5119,37.5965,37.4931,37.5025,250636.0
2021-12-16 12:20:00,39.91,40.03,39.91,39.96,194715.0,37.5025,37.6153,37.5025,37.5495,194715.0
2021-12-16 12:30:00,39.96,40.0,39.94,39.98,189810.0,37.5495,37.5871,37.5307,37.5683,189810.0
2021-12-16 12:40:00,39.98,39.99,39.88,39.89,224939.0,37.5683,37.5777,37.4743,37.4837,224939.0
2021-12-16 12:50:00,39.89,40.01,39.88,39.97,116197.0,37.4837,37.5965,37.4743,37.5589,116197.0
2021-12-16 13:00:00,39.97,40.08,39.96,40.08,126622.0,37.5589,37.6623,37.5495,37.6623,126622.0
2021-12-16 13:10:00,40.07,40.24,40.07,40.13,207107.0,37.6529,37.8126,37.6529,37.7093,207107.0
2021-12-16 13:20:00,40.12,40.19,40.09,40.09,163810.0,37.6999,37.7656,37.6717,37.6717,163810.0
2021-12-16 13:30:00,40.09,40.09,39.96,40.0,130879.0,37.6717,37.6717,37.5495,37.5871,130879.0
2021-12-16 13:40:00,39.99,40.1,39.98,40.08,159982.0,37.5777,37.6811,37.5683,37.6623,159982.0
2021-12-16 13:50:00,40.07,40.07,39.97,39.98,194000.0,37.6529,37.6529,37.5589,37.5683,194000.0
2021-12-16 14:00:00,39.98,40.04,39.96,40.0,194802.0,37.5683,37.6247,37.5495,37.5871,194802.0
2021-12-16 14:10:00,40.0,40.04,39.97,39.99,155463.0,37.5871,37.6247,37.5589,37.5777,155463.0
2021-12-16 14:20:00,39.99,40.0,39.84,39.86,235115.0,37.5777,37.5871,37.4367,37.4555,235115.0
2021-12-16 14:30:00,39.86,39.97,39.85,39.96,194146.0,37.4555,37.5589,37.4461,37.5495,194146.0
2021-12-16 14:40:00,39.95,39.96,39.68,39.73,229363.0,37.5401,37.5495,37.2864,37.3334,229363.0
2021-12-16 14:50:00,39.73,39.85,39.71,39.82,204021.0,37.3334,37.4461,37.3146,37.418,204021.0
2021-12-16 15:00:00,39.82,39.85,39.73,39.73,197400.0,37.418,37.4461,37.3334,37.3334,197400.0
2021-12-16 15:10:00,39.73,39.74,39.52,39.55,387816.0,37.3334,37.3428,37.1361,37.1642,387816.0
2021-12-16 15:20:00,39.55,39.65,39.43,39.64,429397.0,37.1642,37.2582,37.0515,37.2488,429397.0
2021-12-16 15:30:00,39.64,39.7,39.52,39.56,285675.0,37.2488,37.3052,37.1361,37.1736,285675.0
2021-12-16 15:40:00,39.55,39.6,39.48,39.49,304268.0,37.1642,37.2112,37.0985,37.1079,304268.0
2021-12-16 15:50:00,39.48,39.69,39.4,39.53,584343.0,37.0985,37.2958,37.0233,37.1454,584343.0
2021-12-17 09:30:00,39.48,39.85,39.38,39.52,715837.0,37.0985,37.4461,37.0045,37.1361,715837.0
2021-12-17 09:40:00,39.51,39.51,39.11,39.23,320752.0,37.1267,37.1267,36.7508,36.8635,320752.0
2021-12-17 09:50:00,39.24,39.42,39.08,39.3,292926.0,36.8729,37.0421,36.7226,36.9293,292926.0
2021-12-17 10:00:00,39.3,39.63,39.29,39.49,380073.0,36.9293,37.2394,36.9199,37.1079,380073.0
2021-12-17 10:10:00,39.48,39.57,39.34,39.48,401238.0,37.0985,37.183,36.9669,37.0985,401238.0
2021-12-17 10:20:00,39.48,39.76,39.48,39.75,280351.0,37.0985,37.3616,37.0985,37.3522,280351.0
2021-12-17 10:30:00,39.76,40.1,39.7,40.02,208787.0,37.3616,37.6811,37.3052,37.6059,208787.0
2021-12-17 10:40:00,40.02,40.1,39.91,39.95,129949.0,37.6059,37.6811,37.5025,37.5401,129949.0
2021-12-17 10:50:00,39.94,40.26,39.88,40.11,209258.0,37.5307,37.8314,37.4743,37.6905,209258.0
2021-12-17 11:00:00,40.09,40.25,40.08,40.14,208259.0,37.6717,37.822,37.6623,37.7187,208259.0
2021-12-17 11:10:00,40.15,40.27,40.15,40.26,128117.0,37.728,37.8408,37.728,37.8314,128117.0
2021-12-17 11:20:00,40.25,40.41,40.2,40.37,315996.0,37.822,37.9724,37.775,37.9348,315996.0
2021-12-17 11:30:00,40.36,40.49,40.32,40.37,346666.0,37.9254,38.0475,37.8878,37.9348,346666.0
2021-12-17 11:40:00,40.37,40.39,40.13,40.14,348941.0,37.9348,37.9536,37.7093,37.7187,348941.0
2021-12-17 11:50:00,40.14,40.24,40.09,40.14,428053.0,37.7187,37.8126,37.6717,37.7187,428053.0
2021-12-17 12:00:00,40.13,40.13,39.93,39.98,327258.0,37.7093,37.7093,37.5213,37.5683,327258.0
2021-12-17 12:10:00,39.98,40.01,39.84,39.84,103950.0,37.5683,37.5965,37.4367,37.4367,103950.0
2021-12-17 12:20:00,39.84,39.92,39.84,39.91,78170.0,37.4367,37.5119,37.4367,37.5025,78170.0
2021-12-17 12:30:00,39.91,40.04,39.87,39.98,139450.0,37.5025,37.6247,37.4649,37.5683,139450.0
2021-12-17 12:40:00,39.97,40.02,39.88,39.99,156736.0,37.5589,37.6059,37.4743,37.5777,156736.0
2021-12-17 12:50:00,40.0,40.12,39.98,40.06,174343.0,37.5871,37.6999,37.5683,37.6435,174343.0
2021-12-17 13:00:00,40.07,40.11,40.01,40.05,121996.0,37.6529,37.6905,37.5965,37.6341,121996.0
2021-12-17 13:10:00,40.05,40.05,39.96,39.98,89034.0,37.6341,37.6341,37.5495,37.5683,89034.0
2021-12-17 13:20:00,39.99,40.07,39.97,39.99,118072.0,37.5777,37.6529,37.5589,37.5777,118072.0
2021-12-17 13:30:00,39.99,40.04,39.88,40.03,141458.0,37.5777,37.6247,37.4743,37.6153,141458.0
2021-12-17 13:40:00,40.04,40.05,39.84,39.87,166593.0,37.6247,37.6341,37.4367,37.4649,166593.0
2021-12-17 13:50:00,39.87,40.01,39.86,39.98,88811.0,37.4649,37.5965,37.4555,37.5683,88811.0
2021-12-17 14:00:00,39.99,40.02,39.87,39.88,104828.0,37.5777,37.6059,37.4649,37.4743,104828.0
2021-12-17 14:10:00,39.88,39.89,39.72,39.75,210631.0,37.4743,37.4837,37.324,37.3522,210631.0
2021-12-17 14:20:00,39.75,39.85,39.68,39.73,154084.0,37.3522,37.4461,37.2864,37.3334,154084.0
2021-12-17 14:30:00,39.73,39.8,39.7,39.76,130075.0,37.3334,37.3992,37.3052,37.3616,130075.0
2021-12-17 14:40:00,39.76,39.94,39.75,39.9,175414.0,37.3616,37.5307,37.3522,37.4931,175414.0
2021-12-17 14:50:00,39.9,39.9,39.79,39.81,110736.0,37.4931,37.4931,37.3898,37.4086,110736.0
2021-12-17 15:00:00,39.82,39.89,39.71,39.8,128795.0,37.418,37.4837,37.3146,37.3992,128795.0
2021-12-17 15:10:00,39.79,39.79,39.62,39.76,194506.0,37.3898,37.3898,37.23,37.3616,194506.0
2021-12-17 15:20:00,39.77,39.88,39.7,39.84,159512.0,37.371,37.4743,37.3052,37.4367,159512.0
2021-12-17 15:30:00,39.83,39.85,39.62,39.64,312745.0,37.4274,37.4461,37.23,37.2488,312745.0
2021-12-17 15:40:00,39.64,39.8,39.64,39.75,514114.0,37.2488,37.3992,37.2488,37.3522,514114.0
2021-12-17 15:50:00,39.73,39.8,39.65,39.66,900232.0,37.3334,37.3992,37.2582,37.2676,900232.0
2021-12-20 09:30:00,38.91,39.35,38.66,39.28,539729.0,36.5628,36.9763,36.3279,36.9105,539729.0
2021-12-20 09:40:00,39.29,39.42,39.11,39.16,343350.0,36.9199,37.0421,36.7508,36.7978,343350.0
2021-12-20 09:50:00,39.15,39.7,39.13,39.7,267254.0,36.7884,37.3052,36.7696,37.3052,267254.0
2021-12-20 10:00:00,39.69,39.74,39.47,39.64,327913.0,37.2958,37.3428,37.0891,37.2488,327913.0
2021-12-20 10:10:00,39.64,39.91,39.63,39.89,259726.0,37.2488,37.5025,37.2394,37.4837,259726.0
2021-12-20 10:20:00,39.89,39.96,39.44,39.44,259891.0,37.4837,37.5495,37.0609,37.0609,259891.0
2021-12-20 10:30:00,39.45,39.48,39.29,39.33,227254.0,37.0703,37.0985,36.9199,36.9575,227254.0
2021-12-20 10:40:00,39.34,39.39,39.19,39.21,147948.0,36.9669,37.0139,36.826,36.8448,147948.0
2021-12-20 10:50:00,39.21,39.41,39.15,39.4,189046.0,36.8448,37.0327,36.7884,37.0233,189046.0
2021-12-20 11:00:00,39.4,39.42,39.2,39.21,184187.0,37.0233,37.0421,36.8354,36.8448,184187.0
2021-12-20 11:10:00,39.19,39.21,38.95,38.97,147250.0,36.826,36.8448,36.6004,36.6192,147250.0
2021-12-20 11:20:00,38.99,39.04,38.9,39.01,141157.0,36.638,36.685,36.5535,36.6568,141157.0
2021-12-20 11:30:00,39.01,39.08,38.96,39.05,171892.0,36.6568,36.7226,36.6098,36.6944,171892.0
2021-12-20 11:40:00,39.05,39.13,39.01,39.09,129174.0,36.6944,36.7696,36.6568,36.732,129174.0
2021-12-20 11:50:00,39.09,39.19,39.04,39.1,310009.0,36.732,36.826,36.685,36.7414,310009.0
2021-12-20 12:00:00,39.1,39.27,39.09,39.22,181846.0,36.7414,36.9011,36.732,36.8541,181846.0
2021-12-20 12:10:00,39.22,39.37,39.18,39.3,133529.0,36.8541,36.9951,36.8166,36.9293,133529.0
2021-12-20 12:20:00,39.3,39.36,39.27,39.32,144944.0,36.9293,36.9857,36.9011,36.9481,144944.0
2021-12-20 12:30:00,39.33,39.33,39.04,39.08,114855.0,36.9575,36.9575,36.685,36.7226,114855.0
2021-12-20 12:40:00,39.08,39.13,39.03,39.08,97170.0,36.7226,36.7696,36.6756,36.7226,97170.0
2021-12-20 12:50:00,39.07,39.11,39.04,39.07,94293.0,36.7132,36.7508,36.685,36.7132,94293.0
2021-12-20 13:00:00,39.08,39.18,39.0,39.18,137867.0,36.7226,36.8166,36.6474,36.8166,137867.0
2021-12-20 13:10:00,39.17,39.29,39.13,39.24,134505.0,36.8072,36.9199,36.7696,36.8729,134505.0
2021-12-20 13:20:00,39.24,39.3,39.16,39.2,81863.0,36.8729,36.9293,36.7978,36.8354,81863.0
2021-12-20 13:30:00,39.19,39.22,39.1,39.14,126885.0,36.826,36.8541,36.7414,36.779,126885.0
2021-12-20 13:40:00,39.14,39.37,39.13,39.33,238119.0,36.779,36.9951,36.7696,36.9575,238119.0
2021-12-20 13:50:00,39.33,39.36,39.18,39.19,137227.0,36.9575,36.9857,36.8166,36.826,137227.0
2021-12-20 14:00:00,39.19,39.32,39.18,39.31,117197.0,36.826,36.9481,36.8166,36.9387,117197.0
2021-12-20 14:10:00,39.31,39.41,39.26,39.34,185505.0,36.9387,37.0327,36.8917,36.9669,185505.0
2021-12-20 14:20:00,39.34,39.44,39.33,39.34,90703.0,36.9669,37.0609,36.9575,36.9669,90703.0
2021-12-20 14:30:00,39.34,39.37,39.22,39.23,83640.0,36.9669,36.9951,36.8541,36.8635,83640.0
2021-12-20 14:40:00,39.23,39.28,39.2,39.24,101425.0,36.8635,36.9105,36.8354,36.8729,101425.0
2021-12-20 14:50:00,39.25,39.34,39.21,39.28,141685.0,36.8823,36.9669,36.8448,36.9105,141685.0
2021-12-20 15:00:00,39.29,39.32,39.16,39.21,162121.0,36.9199,36.9481,36.7978,36.8448,162121.0
2021-12-20 15:10:00,39.22,39.3,39.19,39.3,130968.0,36.8541,36.9293,36.826,36.9293,130968.0
2021-12-20 15:20:00,39.3,39.37,39.23,39.36,184133.0,36.9293,36.9951,36.8635,36.9857,184133.0
2021-12-20 15:30:00,39.35,39.35,39.21,39.22,362321.0,36.9763,36.9763,36.8448,36.8541,362321.0
2021-12-20 15:40:00,39.22,39.33,39.2,39.27,267805.0,36.8541,36.9575,36.8354,36.9011,267805.0
2021-12-20 15:50:00,39.27,39.42,39.26,39.35,605997.0,36.9011,37.0421,36.8917,36.9763,605997.0
2021-12-21 09:30:00,39.72,40.29,39.64,40.24,396301.0,37.324,37.8596,37.2488,37.8126,396301.0
2021-12-21 09:40:00,40.25,40.42,40.07,40.4,267083.0,37.822,37.9818,37.6529,37.963,267083.0
2021-12-21 09:50:00,40.41,40.69,40.37,40.69,254511.0,37.9724,38.2355,37.9348,38.2355,254511.0
2021-12-21 10:00:00,40.69,41.08,40.68,40.96,370748.0,38.2355,38.6019,38.2261,38.4892,370748.0
2021-12-21 10:10:00,40.93,41.08,40.88,41.0,225094.0,38.461,38.6019,38.414,38.5268,225094.0
2021-12-21 10:20:00,41.0,41.15,40.78,40.83,227186.0,38.5268,38.6677,38.32,38.367,227186.0
2021-12-21 10:30:00,40.84,40.91,40.74,40.87,156746.0,38.3764,38.4422,38.2825,38.4046,156746.0
2021-12-21 10:40:00,40.87,41.02,40.87,41.0,478671.0,38.4046,38.5456,38.4046,38.5268,478671.0
2021-12-21 10:50:00,40.99,41.08,40.9,41.01,523293.0,38.5174,38.6019,38.4328,38.5362,523293.0
2021-12-21 11:00:00,41.01,41.28,40.99,41.19,281349.0,38.5362,38.7899,38.5174,38.7053,281349.0
2021-12-21 11:10:00,41.19,41.23,41.12,41.18,224078.0,38.7053,38.7429,38.6395,38.6959,224078.0
2021-12-21 11:20:00,41.18,41.41,41.17,41.18,259913.0,38.6959,38.912,38.6865,38.6959,259913.0
2021-12-21 11:30:00,41.18,41.18,41.0,41.06,146738.0,38.6959,38.6959,38.5268,38.5832,146738.0
2021-12-21 11:40:00,41.06,41.17,41.01,41.15,200561.0,38.5832,38.6865,38.5362,38.6677,200561.0
2021-12-21 11:50:00,41.16,41.23,41.09,41.19,230237.0,38.6771,38.7429,38.6113,38.7053,230237.0
2021-12-21 12:00:00,41.2,41.29,41.16,41.23,158409.0,38.7147,38.7993,38.6771,38.7429,158409.0
2021-12-21 12:10:00,41.23,41.35,41.15,41.19,193393.0,38.7429,38.8557,38.6677,38.7053,193393.0
2021-12-21 12:20:00,41.2,41.23,41.1,41.11,130991.0,38.7147,38.7429,38.6207,38.6301,130991.0
2021-12-21 12:30:00,41.11,41.15,41.06,41.07,170417.0,38.6301,38.6677,38.5832,38.5926,170417.0
2021-12-21 12:40:00,41.08,41.08,40.95,40.96,109486.0,38.6019,38.6019,38.4798,38.4892,109486.0
2021-12-21 12:50:00,40.95,41.07,40.94,41.02,162332.0,38.4798,38.5926,38.4704,38.5456,162332.0
2021-12-21 13:00:00,41.02,41.07,40.95,41.06,118117.0,38.5456,38.5926,38.4798,38.5832,118117.0
2021-12-21 13:10:00,41.06,41.1,40.91,40.98,123263.0,38.5832,38.6207,38.4422,38.508,123263.0
2021-12-21 13:20:00,40.99,41.0,40.85,40.88,193863.0,38.5174,38.5268,38.3858,38.414,193863.0
2021-12-21 13:30:00,40.88,41.07,40.85,41.05,129612.0,38.414,38.5926,38.3858,38.5738,129612.0
2021-12-21 13:40:00,41.05,41.09,40.94,40.95,86885.0,38.5738,38.6113,38.4704,38.4798,86885.0
2021-12-21 13:50:00,40.96,40.99,40.88,40.91,113399.0,38.4892,38.5174,38.414,38.4422,113399.0
2021-12-21 14:00:00,40.91,40.92,40.7,40.8,269601.0,38.4422,38.4516,38.2449,38.3388,269601.0
2021-12-21 14:10:00,40.81,40.88,40.77,40.84,135130.0,38.3482,38.414,38.3106,38.3764,135130.0
2021-12-21 14:20:00,40.84,40.92,40.82,40.84,102634.0,38.3764,38.4516,38.3576,38.3764,102634.0
2021-12-21 14:30:00,40.83,40.87,40.78,40.81,111942.0,38.367,38.4046,38.32,38.3482,111942.0
2021-12-21 14:40:00,40.8,40.85,40.71,40.85,192774.0,38.3388,38.3858,38.2543,38.3858,192774.0
2021-12-21 14:50:00,40.87,40.93,40.83,40.89,90177.0,38.4046,38.461,38.367,38.4234,90177.0
2021-12-21 15:00:00,40.88,40.97,40.87,40.95,91414.0,38.414,38.4986,38.4046,38.4798,91414.0
2021-12-21 15:10:00,40.94,41.01,40.93,41.0,152175.0,38.4704,38.5362,38.461,38.5268,152175.0
2021-12-21 15:20:00,41.0,41.02,40.89,40.91,133893.0,38.5268,38.5456,38.4234,38.4422,133893.0
2021-12-21 15:30:00,40.91,40.97,40.78,40.82,199087.0,38.4422,38.4986,38.32,38.3576,199087.0
2021-12-21 15:40:00,40.82,40.85,40.67,40.68,294406.0,38.3576,38.3858,38.2167,38.2261,294406.0
2021-12-21 15:50:00,40.7,40.93,40.67,40.87,570977.0,38.2449,38.461,38.2167,38.4046,570977.0
2021-12-22 09:30:00,40.85,40.9,40.46,40.87,309908.0,38.3858,38.4328,38.0193,38.4046,309908.0
2021-12-22 09:40:00,40.87,41.06,40.77,40.96,276331.0,38.4046,38.5832,38.3106,38.4892,276331.0
2021-12-22 09:50:00,40.96,41.14,40.73,41.04,167104.0,38.4892,38.6583,38.2731,38.5644,167104.0
2021-12-22 10:00:00,41.04,41.37,41.03,41.16,216361.0,38.5644,38.8745,38.555,38.6771,216361.0
2021-12-22 10:10:00,41.15,41.41,41.13,41.34,213071.0,38.6677,38.912,38.6489,38.8463,213071.0
2021-12-22 10:20:00,41.34,41.46,41.28,41.4,241091.0,38.8463,38.959,38.7899,38.9026,241091.0
2021-12-22 10:30:00,41.4,41.41,41.21,41.37,469041.0,38.9026,38.912,38.7241,38.8745,469041.0
2021-12-22 10:40:00,41.37,41.47,41.29,41.46,383813.0,38.8745,38.9684,38.7993,38.959,383813.0
2021-12-22 10:50:00,41.45,41.51,41.38,41.44,167773.0,38.9496,39.006,38.8839,38.9402,167773.0
2021-12-22 11:00:00,41.43,41.44,41.29,41.36,516398.0,38.9308,38.9402,38.7993,38.8651,516398.0
2021-12-22 11:10:00,41.36,41.52,41.35,41.51,137659.0,38.8651,39.0154,38.8557,39.006,137659.0
2021-12-22 11:20:00,41.52,41.52,41.38,41.47,258556.0,39.0154,39.0154,38.8839,38.9684,258556.0
2021-12-22 11:30:00,41.46,41.56,41.4,41.46,186501.0,38.959,39.053,38.9026,38.959,186501.0
2021-12-22 11:40:00,41.46,41.48,41.36,41.41,117640.0,38.959,38.9778,38.8651,38.912,117640.0
2021-12-22 11:50:00,41.41,41.43,41.34,41.36,108211.0,38.912,38.9308,38.8463,38.8651,108211.0
2021-12-22 12:00:00,41.36,41.41,41.32,41.37,100843.0,38.8651,38.912,38.8275,38.8745,100843.0
2021-12-22 12:10:00,41.36,41.41,41.3,41.33,122234.0,38.8651,38.912,38.8087,38.8369,122234.0
2021-12-22 12:20:00,41.32,41.43,41.3,41.4,86262.0,38.8275,38.9308,38.8087,38.9026,86262.0
2021-12-22 12:30:00,41.39,41.5,41.37,41.48,100783.0,38.8932,38.9966,38.8745,38.9778,100783.0
2021-12-22 12:40:00,41.49,41.49,41.4,41.44,46385.0,38.9872,38.9872,38.9026,38.9402,46385.0
2021-12-22 12:50:00,41.45,41.47,41.41,41.41,69199.0,38.9496,38.9684,38.912,38.912,69199.0
2021-12-22 13:00:00,41.42,41.48,41.39,41.46,79863.0,38.9214,38.9778,38.8932,38.959,79863.0
2021-12-22 13:10:00,41.46,41.59,41.45,41.58,114817.0,38.959,39.0812,38.9496,39.0718,114817.0
2021-12-22 13:20:00,41.58,41.6,41.54,41.54,53053.0,39.0718,39.0906,39.0342,39.0342,53053.0
2021-12-22 13:30:00,41.54,41.57,41.42,41.42,91060.0,39.0342,39.0624,38.9214,38.9214,91060.0
2021-12-22 13:40:00,41.41,41.46,41.38,41.44,96129.0,38.912,38.959,38.8839,38.9402,96129.0
2021-12-22 13:50:00,41.44,41.48,41.36,41.38,82086.0,38.9402,38.9778,38.8651,38.8839,82086.0
2021-12-22 14:00:00,41.37,41.37,41.22,41.23,153654.0,38.8745,38.8745,38.7335,38.7429,153654.0
2021-12-22 14:10:00,41.23,41.26,41.18,41.23,82651.0,38.7429,38.7711,38.6959,38.7429,82651.0
2021-12-22 14:20:00,41.23,41.24,41.08,41.12,73404.0,38.7429,38.7523,38.6019,38.6395,73404.0
2021-12-22 14:30:00,41.13,41.2,41.11,41.19,57026.0,38.6489,38.7147,38.6301,38.7053,57026.0
2021-12-22 14:40:00,41.2,41.24,41.13,41.22,89635.0,38.7147,38.7523,38.6489,38.7335,89635.0
2021-12-22 14:50:00,41.23,41.23,41.14,41.16,72114.0,38.7429,38.7429,38.6583,38.6771,72114.0
2021-12-22 15:00:00,41.17,41.24,41.15,41.21,115467.0,38.6865,38.7523,38.6677,38.7241,115467.0
2021-12-22 15:10:00,41.21,41.32,41.19,41.25,107261.0,38.7241,38.8275,38.7053,38.7617,107261.0
2021-12-22 15:20:00,41.25,41.28,41.18,41.19,125533.0,38.7617,38.7899,38.6959,38.7053,125533.0
2021-12-22 15:30:00,41.18,41.25,41.14,41.15,116229.0,38.6959,38.7617,38.6583,38.6677,116229.0
2021-12-22 15:40:00,41.16,41.16,41.02,41.09,195573.0,38.6771,38.6771,38.5456,38.6113,195573.0
2021-12-22 15:50:00,41.08,41.18,41.07,41.12,284246.0,38.6019,38.6959,38.5926,38.6395,284246.0
2021-12-23 09:30:00,41.78,41.97,41.41,41.57,448555.0,39.2597,39.4383,38.912,39.0624,448555.0
2021-12-23 09:40:00,41.53,41.58,41.22,41.23,251477.0,39.0248,39.0718,38.7335,38.7429,251477.0
2021-12-23 09:50:00,41.23,41.43,41.2,41.4,159645.0,38.7429,38.9308,38.7147,38.9026,159645.0
2021-12-23 10:00:00,41.39,41.45,41.27,41.41,190101.0,38.8932,38.9496,38.7805,38.912,190101.0
2021-12-23 10:10:00,41.42,41.61,41.42,41.52,96924.0,38.9214,39.1,38.9214,39.0154,96924.0
2021-12-23 10:20:00,41.49,41.5,41.35,41.39,99647.0,38.9872,38.9966,38.8557,38.8932,99647.0
2021-12-23 10:30:00,41.39,41.46,41.35,41.4,90092.0,38.8932,38.959,38.8557,38.9026,90092.0
2021-12-23 10:40:00,41.4,41.54,41.37,41.51,139386.0,38.9026,39.0342,38.8745,39.006,139386.0
2021-12-23 10:50:00,41.5,41.51,41.4,41.49,119706.0,38.9966,39.006,38.9026,38.9872,119706.0
2021-12-23 11:00:00,41.48,41.57,41.48,41.54,101686.0,38.9778,39.0624,38.9778,39.0342,101686.0
2021-12-23 11:10:00,41.54,41.66,41.51,41.66,116511.0,39.0342,39.147,39.006,39.147,116511.0
2021-12-23 11:20:00,41.65,41.73,41.61,41.64,92795.0,39.1376,39.2127,39.1,39.1282,92795.0
2021-12-23 11:30:00,41.64,41.66,41.59,41.61,84032.0,39.1282,39.147,39.0812,39.1,84032.0
2021-12-23 11:40:00,41.61,41.68,41.57,41.59,125692.0,39.1,39.1658,39.0624,39.0812,125692.0
2021-12-23 11:50:00,41.59,41.63,41.55,41.63,89794.0,39.0812,39.1188,39.0436,39.1188,89794.0
2021-12-23 12:00:00,41.63,41.65,41.6,41.64,128195.0,39.1188,39.1376,39.0906,39.1282,128195.0
2021-12-23 12:10:00,41.64,41.71,41.61,41.66,94300.0,39.1282,39.1939,39.1,39.147,94300.0
2021-12-23 12:20:00,41.66,41.8,41.66,41.8,118680.0,39.147,39.2785,39.147,39.2785,118680.0
2021-12-23 12:30:00,41.8,41.81,41.72,41.74,83864.0,39.2785,39.2879,39.2033,39.2221,83864.0
2021-12-23 12:40:00,41.75,41.78,41.72,41.76,63077.0,39.2315,39.2597,39.2033,39.2409,63077.0
2021-12-23 12:50:00,41.76,41.77,41.7,41.74,42932.0,39.2409,39.2503,39.1845,39.2221,42932.0
2021-12-23 13:00:00,41.75,41.78,41.73,41.75,44167.0,39.2315,39.2597,39.2127,39.2315,44167.0
2021-12-23 13:10:00,41.74,41.83,41.74,41.83,46110.0,39.2221,39.3067,39.2221,39.3067,46110.0
2021-12-23 13:20:00,41.83,41.83,41.77,41.79,71704.0,39.3067,39.3067,39.2503,39.2691,71704.0
2021-12-23 13:30:00,41.79,41.82,41.76,41.81,70907.0,39.2691,39.2973,39.2409,39.2879,70907.0
2021-12-23 13:40:00,41.8,41.81,41.71,41.72,66516.0,39.2785,39.2879,39.1939,39.2033,66516.0
2021-12-23 13:50:00,41.71,41.77,41.71,41.73,68510.0,39.1939,39.2503,39.1939,39.2127,68510.0
2021-12-23 14:00:00,41.73,41.74,41.65,41.66,99514.0,39.2127,39.2221,39.1376,39.147,99514.0
2021-12-23 14:10:00,41.66,41.66,41.58,41.63,57904.0,39.147,39.147,39.0718,39.1188,57904.0
2021-12-23 14:20:00,41.62,41.68,41.59,41.63,66832.0,39.1094,39.1658,39.0812,39.1188,66832.0
2021-12-23 14:30:00,41.64,41.66,41.61,41.65,65172.0,39.1282,39.147,39.1,39.1376,65172.0
2021-12-23 14:40:00,41.65,41.75,41.62,41.71,142901.0,39.1376,39.2315,39.1094,39.1939,142901.0
2021-12-23 14:50:00,41.71,41.76,41.65,41.72,104741.0,39.1939,39.2409,39.1376,39.2033,104741.0
2021-12-23 15:00:00,41.71,41.72,41.54,41.54,101432.0,39.1939,39.2033,39.0342,39.0342,101432.0
2021-12-23 15:10:00,41.55,41.58,41.51,41.58,67896.0,39.0436,39.0718,39.006,39.0718,67896.0
2021-12-23 15:20:00,41.57,41.73,41.56,41.73,107304.0,39.0624,39.2127,39.053,39.2127,107304.0
2021-12-23 15:30:00,41.73,41.87,41.7,41.87,227417.0,39.2127,39.3443,39.1845,39.3443,227417.0
2021-12-23 15:40:00,41.88,41.91,41.8,41.9,181151.0,39.3537,39.3819,39.2785,39.3725,181151.0
2021-12-23 15:50:00,41.91,41.96,41.85,41.85,554866.0,39.3819,39.4289,39.3255,39.3255,554866.0
2021-12-27 09:30:00,41.03,41.08,40.68,40.88,648388.0,38.555,38.6019,38.2261,38.414,648388.0
2021-12-27 09:40:00,40.87,41.37,40.83,41.31,378229.0,38.4046,38.8745,38.367,38.8181,378229.0
2021-12-27 09:50:00,41.3,41.4,40.95,41.09,243578.0,38.8087,38.9026,38.4798,38.6113,243578.0
2021-12-27 10:00:00,41.09,41.19,41.01,41.16,154136.0,38.6113,38.7053,38.5362,38.6771,154136.0
2021-12-27 10:10:00,41.17,41.41,41.17,41.4,138826.0,38.6865,38.912,38.6865,38.9026,138826.0
2021-12-27 10:20:00,41.4,41.56,41.4,41.43,147391.0,38.9026,39.053,38.9026,38.9308,147391.0
2021-12-27 10:30:00,41.43,41.48,41.38,41.43,120736.0,38.9308,38.9778,38.8839,38.9308,120736.0
2021-12-27 10:40:00,41.44,41.46,41.34,41.42,145232.0,38.9402,38.959,38.8463,38.9214,145232.0
2021-12-27 10:50:00,41.41,41.65,41.41,41.62,148340.0,38.912,39.1376,38.912,39.1094,148340.0
2021-12-27 11:00:00,41.62,41.71,41.57,41.63,118110.0,39.1094,39.1939,39.0624,39.1188,118110.0
2021-12-27 11:10:00,41.63,41.78,41.62,41.73,96734.0,39.1188,39.2597,39.1094,39.2127,96734.0
2021-12-27 11:20:00,41.75,41.91,41.73,41.89,102460.0,39.2315,39.3819,39.2127,39.3631,102460.0
2021-12-27 11:30:00,41.87,41.91,41.8,41.87,123703.0,39.3443,39.3819,39.2785,39.3443,123703.0
2021-12-27 11:40:00,41.84,41.86,41.77,41.8,85099.0,39.3161,39.3349,39.2503,39.2785,85099.0
2021-12-27 11:50:00,41.8,41.83,41.74,41.79,83440.0,39.2785,39.3067,39.2221,39.2691,83440.0
2021-12-27 12:00:00,41.79,41.84,41.74,41.84,73891.0,39.2691,39.3161,39.2221,39.3161,73891.0
2021-12-27 12:10:00,41.83,41.83,41.75,41.82,87254.0,39.3067,39.3067,39.2315,39.2973,87254.0
2021-12-27 12:20:00,41.82,41.84,41.76,41.77,74500.0,39.2973,39.3161,39.2409,39.2503,74500.0
2021-12-27 12:30:00,41.77,41.8,41.73,41.75,192462.0,39.2503,39.2785,39.2127,39.2315,192462.0
2021-12-27 12:40:00,41.75,41.8,41.73,41.8,69652.0,39.2315,39.2785,39.2127,39.2785,69652.0
2021-12-27 12:50:00,41.8,41.81,41.73,41.8,97799.0,39.2785,39.2879,39.2127,39.2785,97799.0
2021-12-27 13:00:00,41.79,41.83,41.71,41.83,138217.0,39.2691,39.3067,39.1939,39.3067,138217.0
2021-12-27 13:10:00,41.83,41.87,41.73,41.78,81958.0,39.3067,39.3443,39.2127,39.2597,81958.0
2021-12-27 13:20:00,41.79,41.79,41.68,41.69,67105.0,39.2691,39.2691,39.1658,39.1752,67105.0
2021-12-27 13:30:00,41.69,41.73,41.65,41.69,122340.0,39.1752,39.2127,39.1376,39.1752,122340.0
2021-12-27 13:40:00,41.69,41.7,41.64,41.69,80344.0,39.1752,39.1845,39.1282,39.1752,80344.0
2021-12-27 13:50:00,41.7,41.71,41.65,41.66,83867.0,39.1845,39.1939,39.1376,39.147,83867.0
2021-12-27 14:00:00,41.66,41.67,41.61,41.66,70275.0,39.147,39.1564,39.1,39.147,70275.0
2021-12-27 14:10:00,41.66,41.66,41.58,41.61,53637.0,39.147,39.147,39.0718,39.1,53637.0
2021-12-27 14:20:00,41.61,41.69,41.6,41.66,70727.0,39.1,39.1752,39.0906,39.147,70727.0
2021-12-27 14:30:00,41.66,41.69,41.61,41.65,131863.0,39.147,39.1752,39.1,39.1376,131863.0
2021-12-27 14:40:00,41.65,41.69,41.59,41.69,138170.0,39.1376,39.1752,39.0812,39.1752,138170.0
2021-12-27 14:50:00,41.68,41.72,41.61,41.63,97204.0,39.1658,39.2033,39.1,39.1188,97204.0
2021-12-27 15:00:00,41.62,41.71,41.61,41.69,85986.0,39.1094,39.1939,39.1,39.1752,85986.0
2021-12-27 15:10:00,41.68,41.79,41.66,41.79,102764.0,39.1658,39.2691,39.147,39.2691,102764.0
2021-12-27 15:20:00,41.79,41.79,41.69,41.69,89186.0,39.2691,39.2691,39.1752,39.1752,89186.0
2021-12-27 15:30:00,41.69,41.71,41.61,41.64,128781.0,39.1752,39.1939,39.1,39.1282,128781.0
2021-12-27 15:40:00,41.64,41.79,41.63,41.77,165052.0,39.1282,39.2691,39.1188,39.2503,165052.0
2021-12-27 15:50:00,41.77,41.81,41.69,41.76,362351.0,39.2503,39.2879,39.1752,39.2409,362351.0
2021-12-28 09:30:00,41.61,42.02,41.42,42.01,303100.0,39.1,39.4852,38.9214,39.4758,303100.0
2021-12-28 09:40:00,42.0,42.16,41.9,41.94,164358.0,39.4665,39.6168,39.3725,39.4101,164358.0
2021-12-28 09:50:00,41.94,42.22,41.9,42.17,115910.0,39.4101,39.6732,39.3725,39.6262,115910.0
2021-12-28 10:00:00,42.16,42.53,42.13,42.35,225940.0,39.6168,39.9645,39.5886,39.7953,225940.0
2021-12-28 10:10:00,42.37,42.44,42.25,42.37,189583.0,39.8141,39.8799,39.7014,39.8141,189583.0
2021-12-28 10:20:00,42.38,42.57,42.35,42.5,152360.0,39.8235,40.0021,39.7953,39.9363,152360.0
2021-12-28 10:30:00,42.49,42.75,42.48,42.6,343966.0,39.9269,40.1712,39.9175,40.0303,343966.0
2021-12-28 10:40:00,42.6,42.78,42.59,42.69,203633.0,40.0303,40.1994,40.0209,40.1148,203633.0
2021-12-28 10:50:00,42.69,42.71,42.61,42.63,225855.0,40.1148,40.1336,40.0397,40.0584,225855.0
2021-12-28 11:00:00,42.62,42.63,42.35,42.35,197055.0,40.0491,40.0584,39.7953,39.7953,197055.0
2021-12-28 11:10:00,42.35,42.37,42.11,42.17,204722.0,39.7953,39.8141,39.5698,39.6262,204722.0
2021-12-28 11:20:00,42.17,42.3,42.15,42.29,119787.0,39.6262,39.7484,39.6074,39.739,119787.0
2021-12-28 11:30:00,42.3,42.38,42.25,42.35,108677.0,39.7484,39.8235,39.7014,39.7953,108677.0
2021-12-28 11:40:00,42.36,42.47,42.31,42.47,81018.0,39.8047,39.9081,39.7578,39.9081,81018.0
2021-12-28 11:50:00,42.48,42.6,42.48,42.57,95103.0,39.9175,40.0303,39.9175,40.0021,95103.0
2021-12-28 12:00:00,42.57,42.57,42.45,42.48,66787.0,40.0021,40.0021,39.8893,39.9175,66787.0
2021-12-28 12:10:00,42.48,42.5,42.38,42.47,178937.0,39.9175,39.9363,39.8235,39.9081,178937.0
2021-12-28 12:20:00,42.47,42.52,42.43,42.46,103909.0,39.9081,39.9551,39.8705,39.8987,103909.0
2021-12-28 12:30:00,42.45,42.54,42.44,42.49,112250.0,39.8893,39.9739,39.8799,39.9269,112250.0
2021-12-28 12:40:00,42.49,42.5,42.33,42.36,63120.0,39.9269,39.9363,39.7765,39.8047,63120.0
2021-12-28 12:50:00,42.36,42.4,42.34,42.38,52973.0,39.8047,39.8423,39.7859,39.8235,52973.0
2021-12-28 13:00:00,42.37,42.42,42.35,42.4,43106.0,39.8141,39.8611,39.7953,39.8423,43106.0
2021-12-28 13:10:00,42.39,42.5,42.39,42.42,43589.0,39.8329,39.9363,39.8329,39.8611,43589.0
2021-12-28 13:20:00,42.42,42.44,42.38,42.43,83743.0,39.8611,39.8799,39.8235,39.8705,83743.0
2021-12-28 13:30:00,42.42,42.44,42.38,42.42,38744.0,39.8611,39.8799,39.8235,39.8611,38744.0
2021-12-28 13:40:00,42.41,42.42,42.36,42.42,45531.0,39.8517,39.8611,39.8047,39.8611,45531.0
2021-12-28 13:50:00,42.41,42.47,42.41,42.45,54441.0,39.8517,39.9081,39.8517,39.8893,54441.0
2021-12-28 14:00:00,42.44,42.45,42.3,42.33,54643.0,39.8799,39.8893,39.7484,39.7765,54643.0
2021-12-28 14:10:00,42.34,42.4,42.31,42.38,53839.0,39.7859,39.8423,39.7578,39.8235,53839.0
2021-12-28 14:20:00,42.38,42.4,42.29,42.34,51303.0,39.8235,39.8423,39.739,39.7859,51303.0
2021-12-28 14:30:00,42.34,42.37,42.33,42.34,45544.0,39.7859,39.8141,39.7765,39.7859,45544.0
2021-12-28 14:40:00,42.34,42.4,42.34,42.38,66648.0,39.7859,39.8423,39.7859,39.8235,66648.0
2021-12-28 14:50:00,42.38,42.43,42.35,42.4,50986.0,39.8235,39.8705,39.7953,39.8423,50986.0
2021-12-28 15:00:00,42.4,42.4,42.27,42.35,81804.0,39.8423,39.8423,39.7202,39.7953,81804.0
2021-12-28 15:10:00,42.35,42.38,42.33,42.35,51828.0,39.7953,39.8235,39.7765,39.7953,51828.0
2021-12-28 15:20:00,42.35,42.38,42.28,42.33,100117.0,39.7953,39.8235,39.7296,39.7765,100117.0
2021-12-28 15:30:00,42.33,42.43,42.3,42.4,139561.0,39.7765,39.8705,39.7484,39.8423,139561.0
2021-12-28 15:40:00,42.4,42.4,42.35,42.39,156203.0,39.8423,39.8423,39.7953,39.8329,156203.0
2021-12-28 15:50:00,42.39,42.39,42.27,42.3,423345.0,39.8329,39.8329,39.7202,39.7484,423345.0
2021-12-29 09:30:00,42.23,42.23,41.8,42.12,317296.0,39.6826,39.6826,39.2785,39.5792,317296.0
2021-12-29 09:40:00,42.11,42.2,42.06,42.1,523457.0,39.5698,39.6544,39.5228,39.5604,523457.0
2021-12-29 09:50:00,42.08,42.38,41.99,42.2,333023.0,39.5416,39.8235,39.4571,39.6544,333023.0
2021-12-29 10:00:00,42.19,42.19,42.0,42.07,152077.0,39.645,39.645,39.4665,39.5322,152077.0
2021-12-29 10:10:00,42.07,42.32,42.02,42.28,206301.0,39.5322,39.7671,39.4852,39.7296,206301.0
2021-12-29 10:20:00,42.28,42.41,42.23,42.3,124824.0,39.7296,39.8517,39.6826,39.7484,124824.0
2021-12-29 10:30:00,42.3,42.34,42.16,42.19,105892.0,39.7484,39.7859,39.6168,39.645,105892.0
2021-12-29 10:40:00,42.17,42.46,42.14,42.44,131600.0,39.6262,39.8987,39.598,39.8799,131600.0
2021-12-29 10:50:00,42.44,42.45,42.38,42.42,119246.0,39.8799,39.8893,39.8235,39.8611,119246.0
2021-12-29 11:00:00,42.43,42.49,42.39,42.44,104402.0,39.8705,39.9269,39.8329,39.8799,104402.0
2021-12-29 11:10:00,42.43,42.56,42.42,42.49,197770.0,39.8705,39.9927,39.8611,39.9269,197770.0
2021-12-29 11:20:00,42.5,42.52,42.4,42.4,77121.0,39.9363,39.9551,39.8423,39.8423,77121.0
2021-12-29 11:30:00,42.41,42.42,42.3,42.33,93071.0,39.8517,39.8611,39.7484,39.7765,93071.0
2021-12-29 11:40:00,42.33,42.34,42.25,42.31,92857.0,39.7765,39.7859,39.7014,39.7578,92857.0
2021-12-29 11:50:00,42.31,42.38,42.27,42.37,64829.0,39.7578,39.8235,39.7202,39.8141,64829.0
2021-12-29 12:00:00,42.38,42.42,42.33,42.38,81515.0,39.8235,39.8611,39.7765,39.8235,81515.0
2021-12-29 12:10:00,42.38,42.44,42.37,42.39,70425.0,39.8235,39.8799,39.8141,39.8329,70425.0
2021-12-29 12:20:00,42.4,42.4,42.27,42.32,91931.0,39.8423,39.8423,39.7202,39.7671,91931.0
2021-12-29 12:30:00,42.33,42.39,42.32,42.35,68467.0,39.7765,39.8329,39.7671,39.7953,68467.0
2021-12-29 12:40:00,42.34,42.37,42.28,42.3,45662.0,39.7859,39.8141,39.7296,39.7484,45662.0
2021-12-29 12:50:00,42.3,42.32,42.26,42.28,45394.0,39.7484,39.7671,39.7108,39.7296,45394.0
2021-12-29 13:00:00,42.29,42.33,42.26,42.29,39197.0,39.739,39.7765,39.7108,39.739,39197.0
2021-12-29 13:10:00,42.28,42.34,42.26,42.32,78714.0,39.7296,39.7859,39.7108,39.7671,78714.0
2021-12-29 13:20:00,42.32,42.34,42.24,42.29,56617.0,39.7671,39.7859,39.692,39.739,56617.0
2021-12-29 13:30:00,42.29,42.31,42.2,42.21,71684.0,39.739,39.7578,39.6544,39.6638,71684.0
2021-12-29 13:40:00,42.21,42.25,42.19,42.23,67630.0,39.6638,39.7014,39.645,39.6826,67630.0
2021-12-29 13:50:00,42.22,42.28,42.19,42.25,82285.0,39.6732,39.7296,39.645,39.7014,82285.0
2021-12-29 14:00:00,42.24,42.28,42.22,42.23,77131.0,39.692,39.7296,39.6732,39.6826,77131.0
2021-12-29 14:10:00,42.23,42.25,42.19,42.23,48989.0,39.6826,39.7014,39.645,39.6826,48989.0
2021-12-29 14:20:00,42.22,42.27,42.2,42.25,79186.0,39.6732,39.7202,39.6544,39.7014,79186.0
2021-12-29 14:30:00,42.26,42.26,42.16,42.16,49531.0,39.7108,39.7108,39.6168,39.6168,49531.0
2021-12-29 14:40:00,42.17,42.18,42.1,42.18,70578.0,39.6262,39.6356,39.5604,39.6356,70578.0
2021-12-29 14:50:00,42.19,42.21,42.17,42.17,68098.0,39.645,39.6638,39.6262,39.6262,68098.0
2021-12-29 15:00:00,42.18,42.19,42.11,42.15,90479.0,39.6356,39.645,39.5698,39.6074,90479.0
2021-12-29 15:10:00,42.16,42.16,42.05,42.09,88021.0,39.6168,39.6168,39.5134,39.551,88021.0
2021-12-29 15:20:00,42.09,42.13,42.05,42.13,115715.0,39.551,39.5886,39.5134,39.5886,115715.0
2021-12-29 15:30:00,42.13,42.15,42.09,42.14,115932.0,39.5886,39.6074,39.551,39.598,115932.0
2021-12-29 15:40:00,42.13,42.25,42.1,42.19,194000.0,39.5886,39.7014,39.5604,39.645,194000.0
2021-12-29 15:50:00,42.2,42.22,42.15,42.16,424544.0,39.6544,39.6732,39.6074,39.6168,424544.0
2021-12-30 09:30:00,41.99,42.56,41.85,42.53,259057.0,39.4571,39.9927,39.3255,39.9645,259057.0
2021-12-30 09:40:00,42.51,42.75,42.48,42.75,194666.0,39.9457,40.1712,39.9175,40.1712,194666.0
2021-12-30 09:50:00,42.75,42.81,42.62,42.78,183481.0,40.1712,40.2276,40.0491,40.1994,183481.0
2021-12-30 10:00:00,42.79,42.95,42.76,42.91,205411.0,40.2088,40.3591,40.1806,40.3216,205411.0
2021-12-30 10:10:00,42.92,42.96,42.72,42.83,211812.0,40.331,40.3685,40.143,40.2464,211812.0
2021-12-30 10:20:00,42.82,42.86,42.73,42.85,149011.0,40.237,40.2746,40.1524,40.2652,149011.0
2021-12-30 10:30:00,42.86,42.99,42.86,42.88,181489.0,40.2746,40.3967,40.2746,40.2934,181489.0
2021-12-30 10:40:00,42.88,43.06,42.87,42.91,150030.0,40.2934,40.4625,40.284,40.3216,150030.0
2021-12-30 10:50:00,42.9,43.14,42.88,43.11,119690.0,40.3122,40.5377,40.2934,40.5095,119690.0
2021-12-30 11:00:00,43.1,43.13,42.96,43.1,132475.0,40.5001,40.5283,40.3685,40.5001,132475.0
2021-12-30 11:10:00,43.11,43.13,42.94,42.94,174266.0,40.5095,40.5283,40.3497,40.3497,174266.0
2021-12-30 11:20:00,42.95,43.06,42.93,43.0,191938.0,40.3591,40.4625,40.3404,40.4061,191938.0
2021-12-30 11:30:00,43.0,43.08,42.96,43.06,171357.0,40.4061,40.4813,40.3685,40.4625,171357.0
2021-12-30 11:40:00,43.06,43.11,42.98,43.08,139514.0,40.4625,40.5095,40.3873,40.4813,139514.0
2021-12-30 11:50:00,43.08,43.17,43.06,43.11,152288.0,40.4813,40.5659,40.4625,40.5095,152288.0
2021-12-30 12:00:00,43.12,43.19,43.09,43.12,130223.0,40.5189,40.5847,40.4907,40.5189,130223.0
2021-12-30 12:10:00,43.13,43.15,43.0,43.05,200114.0,40.5283,40.5471,40.4061,40.4531,200114.0
2021-12-30 12:20:00,43.05,43.05,42.82,42.85,209786.0,40.4531,40.4531,40.237,40.2652,209786.0
2021-12-30 12:30:00,42.84,42.84,42.69,42.79,169749.0,40.2558,40.2558,40.1148,40.2088,169749.0
2021-12-30 12:40:00,42.78,42.92,42.71,42.88,107602.0,40.1994,40.331,40.1336,40.2934,107602.0
2021-12-30 12:50:00,42.89,42.94,42.81,42.92,109123.0,40.3028,40.3497,40.2276,40.331,109123.0
2021-12-30 13:00:00,42.92,42.93,42.83,42.91,63654.0,40.331,40.3404,40.2464,40.3216,63654.0
2021-12-30 13:10:00,42.9,42.91,42.8,42.82,66322.0,40.3122,40.3216,40.2182,40.237,66322.0
2021-12-30 13:20:00,42.81,42.84,42.75,42.76,56943.0,40.2276,40.2558,40.1712,40.1806,56943.0
2021-12-30 13:30:00,42.76,42.82,42.74,42.79,109109.0,40.1806,40.237,40.1618,40.2088,109109.0
2021-12-30 13:40:00,42.78,42.92,42.77,42.88,126285.0,40.1994,40.331,40.19,40.2934,126285.0
2021-12-30 13:50:00,42.88,42.9,42.84,42.89,101169.0,40.2934,40.3122,40.2558,40.3028,101169.0
2021-12-30 14:00:00,42.88,42.9,42.77,42.81,100221.0,40.2934,40.3122,40.19,40.2276,100221.0
2021-12-30 14:10:00,42.8,42.89,42.78,42.86,130603.0,40.2182,40.3028,40.1994,40.2746,130603.0
2021-12-30 14:20:00,42.85,42.87,42.8,42.87,169497.0,40.2652,40.284,40.2182,40.284,169497.0
2021-12-30 14:30:00,42.86,42.9,42.83,42.85,60924.0,40.2746,40.3122,40.2464,40.2652,60924.0
2021-12-30 14:40:00,42.86,42.86,42.8,42.83,70637.0,40.2746,40.2746,40.2182,40.2464,70637.0
2021-12-30 14:50:00,42.83,42.86,42.8,42.84,46020.0,40.2464,40.2746,40.2182,40.2558,46020.0
2021-12-30 15:00:00,42.84,42.85,42.72,42.75,101276.0,40.2558,40.2652,40.143,40.1712,101276.0
2021-12-30 15:10:00,42.75,42.75,42.65,42.73,122260.0,40.1712,40.1712,40.0772,40.1524,122260.0
2021-12-30 15:20:00,42.73,42.79,42.71,42.77,101102.0,40.1524,40.2088,40.1336,40.19,101102.0
2021-12-30 15:30:00,42.76,42.79,42.7,42.77,117948.0,40.1806,40.2088,40.1242,40.19,117948.0
2021-12-30 15:40:00,42.77,42.85,42.75,42.78,389795.0,40.19,40.2652,40.1712,40.1994,389795.0
2021-12-30 15:50:00,42.77,42.79,42.69,42.73,512494.0,40.19,40.2088,40.1148,40.1524,512494.0
2021-12-31 09:30:00,42.7,43.16,42.61,42.91,301908.0,40.1242,40.5565,40.0397,40.3216,301908.0
2021-12-31 09:40:00,42.9,42.95,42.71,42.85,202347.0,40.3122,40.3591,40.1336,40.2652,202347.0
2021-12-31 09:50:00,42.82,43.06,42.8,42.91,110424.0,40.237,40.4625,40.2182,40.3216,110424.0
2021-12-31 10:00:00,42.91,42.99,42.76,42.9,107165.0,40.3216,40.3967,40.1806,40.3122,107165.0
2021-12-31 10:10:00,42.9,42.91,42.72,42.75,108743.0,40.3122,40.3216,40.143,40.1712,108743.0
2021-12-31 10:20:00,42.73,42.79,42.64,42.78,108904.0,40.1524,40.2088,40.0678,40.1994,108904.0
2021-12-31 10:30:00,42.78,42.78,42.68,42.73,84567.0,40.1994,40.1994,40.1054,40.1524,84567.0
2021-12-31 10:40:00,42.72,42.83,42.69,42.8,205339.0,40.143,40.2464,40.1148,40.2182,205339.0
2021-12-31 10:50:00,42.8,42.85,42.77,42.78,92576.0,40.2182,40.2652,40.19,40.1994,92576.0
2021-12-31 11:00:00,42.79,42.86,42.74,42.86,131175.0,40.2088,40.2746,40.1618,40.2746,131175.0
2021-12-31 11:10:00,42.86,43.06,42.85,43.04,183681.0,40.2746,40.4625,40.2652,40.4437,183681.0
2021-12-31 11:20:00,43.04,43.09,43.01,43.05,94449.0,40.4437,40.4907,40.4155,40.4531,94449.0
2021-12-31 11:30:00,43.05,43.09,43.01,43.04,125933.0,40.4531,40.4907,40.4155,40.4437,125933.0
2021-12-31 11:40:00,43.04,43.05,42.98,43.0,72875.0,40.4437,40.4531,40.3873,40.4061,72875.0
2021-12-31 11:50:00,43.0,43.06,42.97,43.01,73074.0,40.4061,40.4625,40.3779,40.4155,73074.0
2021-12-31 12:00:00,43.01,43.01,42.94,42.94,70215.0,40.4155,40.4155,40.3497,40.3497,70215.0
2021-12-31 12:10:00,42.94,42.96,42.89,42.89,82795.0,40.3497,40.3685,40.3028,40.3028,82795.0
2021-12-31 12:20:00,42.9,42.9,42.82,42.83,86788.0,40.3122,40.3122,40.237,40.2464,86788.0
2021-12-31 12:30:00,42.83,42.88,42.81,42.88,74810.0,40.2464,40.2934,40.2276,40.2934,74810.0
2021-12-31 12:40:00,42.88,42.93,42.86,42.89,81792.0,40.2934,40.3404,40.2746,40.3028,81792.0
2021-12-31 12:50:00,42.88,42.96,42.86,42.91,132235.0,40.2934,40.3685,40.2746,40.3216,132235.0
2021-12-31 13:00:00,42.91,42.91,42.83,42.87,119937.0,40.3216,40.3216,40.2464,40.284,119937.0
2021-12-31 13:10:00,42.87,42.88,42.81,42.84,65903.0,40.284,40.2934,40.2276,40.2558,65903.0
2021-12-31 13:20:00,42.84,42.88,42.82,42.87,31887.0,40.2558,40.2934,40.237,40.284,31887.0
2021-12-31 13:30:00,42.87,42.92,42.86,42.87,78163.0,40.284,40.331,40.2746,40.284,78163.0
2021-12-31 13:40:00,42.87,42.95,42.85,42.91,65568.0,40.284,40.3591,40.2652,40.3216,65568.0
2021-12-31 13:50:00,42.92,42.97,42.9,42.95,103872.0,40.331,40.3779,40.3122,40.3591,103872.0
2021-12-31 14:00:00,42.95,42.96,42.91,42.93,79698.0,40.3591,40.3685,40.3216,40.3404,79698.0
2021-12-31 14:10:00,42.93,42.98,42.92,42.96,73304.0,40.3404,40.3873,40.331,40.3685,73304.0
2021-12-31 14:20:00,42.96,43.02,42.96,43.01,95215.0,40.3685,40.4249,40.3685,40.4155,95215.0
2021-12-31 14:30:00,43.01,43.13,42.99,43.08,176693.0,40.4155,40.5283,40.3967,40.4813,176693.0
2021-12-31 14:40:00,43.07,43.08,43.01,43.04,102552.0,40.4719,40.4813,40.4155,40.4437,102552.0
2021-12-31 14:50:00,43.04,43.09,43.03,43.08,97560.0,40.4437,40.4907,40.4343,40.4813,97560.0
2021-12-31 15:00:00,43.08,43.12,43.02,43.04,83127.0,40.4813,40.5189,40.4249,40.4437,83127.0
2021-12-31 15:10:00,43.04,43.07,43.0,43.01,103447.0,40.4437,40.4719,40.4061,40.4155,103447.0
2021-12-31 15:20:00,43.01,43.01,42.93,42.98,117389.0,40.4155,40.4155,40.3404,40.3873,117389.0
2021-12-31 15:30:00,42.99,43.02,42.91,42.98,128065.0,40.3967,40.4249,40.3216,40.3873,128065.0
2021-12-31 15:40:00,42.99,42.99,42.88,42.91,202476.0,40.3967,40.3967,40.2934,40.3216,202476.0
2021-12-31 15:50:00,42.91,42.93,42.81,42.84,320901.0,40.3216,40.3404,40.2276,40.2558,320901.0
2022-01-03 09:30:00,43.17,43.27,42.93,43.04,561711.0,40.5659,40.6598,40.3404,40.4437,561711.0
2022-01-03 09:40:00,43.05,43.15,42.51,42.58,367980.0,40.4531,40.5471,39.9457,40.0115,367980.0
2022-01-03 09:50:00,42.59,42.95,42.59,42.94,460280.0,40.0209,40.3591,40.0209,40.3497,460280.0
2022-01-03 10:00:00,42.93,43.33,42.91,43.22,404885.0,40.3404,40.7162,40.3216,40.6129,404885.0
2022-01-03 10:10:00,43.23,43.57,43.23,43.52,355388.0,40.6223,40.9417,40.6223,40.8948,355388.0
2022-01-03 10:20:00,43.52,43.94,43.51,43.94,457365.0,40.8948,41.2894,40.8854,41.2894,457365.0
2022-01-03 10:30:00,43.94,43.97,43.71,43.75,375503.0,41.2894,41.3176,41.0733,41.1109,375503.0
2022-01-03 10:40:00,43.76,43.94,43.67,43.74,319855.0,41.1203,41.2894,41.0357,41.1015,319855.0
2022-01-03 10:50:00,43.77,43.9,43.7,43.88,189876.0,41.1297,41.2518,41.0639,41.233,189876.0
2022-01-03 11:00:00,43.87,44.07,43.87,43.96,309053.0,41.2236,41.4116,41.2236,41.3082,309053.0
2022-01-03 11:10:00,43.97,43.99,43.8,43.91,162555.0,41.3176,41.3364,41.1579,41.2612,162555.0
2022-01-03 11:20:00,43.9,44.0,43.79,43.84,164870.0,41.2518,41.3458,41.1485,41.1955,164870.0
2022-01-03 11:30:00,43.84,43.88,43.68,43.69,184891.0,41.1955,41.233,41.0451,41.0545,184891.0
2022-01-03 11:40:00,43.69,43.96,43.65,43.89,156197.0,41.0545,41.3082,41.0169,41.2424,156197.0
2022-01-03 11:50:00,43.89,43.94,43.81,43.93,291878.0,41.2424,41.2894,41.1673,41.28,291878.0
2022-01-03 12:00:00,43.93,43.95,43.87,43.88,128408.0,41.28,41.2988,41.2236,41.233,128408.0
2022-01-03 12:10:00,43.88,43.9,43.77,43.8,193135.0,41.233,41.2518,41.1297,41.1579,193135.0
2022-01-03 12:20:00,43.79,43.87,43.76,43.87,73519.0,41.1485,41.2236,41.1203,41.2236,73519.0
2022-01-03 12:30:00,43.87,43.92,43.83,43.86,82162.0,41.2236,41.2706,41.1861,41.2143,82162.0
2022-01-03 12:40:00,43.85,43.89,43.79,43.88,71963.0,41.2049,41.2424,41.1485,41.233,71963.0
2022-01-03 12:50:00,43.88,44.03,43.87,43.98,109612.0,41.233,41.374,41.2236,41.327,109612.0
2022-01-03 13:00:00,43.98,44.0,43.79,43.8,92597.0,41.327,41.3458,41.1485,41.1579,92597.0
2022-01-03 13:10:00,43.81,43.85,43.7,43.78,78443.0,41.1673,41.2049,41.0639,41.1391,78443.0
2022-01-03 13:20:00,43.79,43.83,43.73,43.83,131499.0,41.1485,41.1861,41.0921,41.1861,131499.0
2022-01-03 13:30:00,43.82,43.85,43.72,43.76,98133.0,41.1767,41.2049,41.0827,41.1203,98133.0
2022-01-03 13:40:00,43.77,43.8,43.73,43.77,89560.0,41.1297,41.1579,41.0921,41.1297,89560.0
2022-01-03 13:50:00,43.77,43.88,43.73,43.86,98424.0,41.1297,41.233,41.0921,41.2143,98424.0
2022-01-03 14:00:00,43.87,43.9,43.79,43.8,81818.0,41.2236,41.2518,41.1485,41.1579,81818.0
2022-01-03 14:10:00,43.8,43.84,43.75,43.8,97569.0,41.1579,41.1955,41.1109,41.1579,97569.0
2022-01-03 14:20:00,43.8,43.86,43.78,43.86,60790.0,41.1579,41.2143,41.1391,41.2143,60790.0
2022-01-03 14:30:00,43.86,43.86,43.76,43.82,125337.0,41.2143,41.2143,41.1203,41.1767,125337.0
2022-01-03 14:40:00,43.82,43.89,43.79,43.88,103627.0,41.1767,41.2424,41.1485,41.233,103627.0
2022-01-03 14:50:00,43.89,44.01,43.85,43.98,164097.0,41.2424,41.3552,41.2049,41.327,164097.0
2022-01-03 15:00:00,43.98,43.99,43.92,43.98,82743.0,41.327,41.3364,41.2706,41.327,82743.0
2022-01-03 15:10:00,43.97,44.12,43.95,44.09,207003.0,41.3176,41.4586,41.2988,41.4304,207003.0
2022-01-03 15:20:00,44.09,44.24,44.05,44.23,172134.0,41.4304,41.5713,41.3928,41.5619,172134.0
2022-01-03 15:30:00,44.23,44.26,44.05,44.05,232389.0,41.5619,41.5901,41.3928,41.3928,232389.0
2022-01-03 15:40:00,44.05,44.11,43.99,44.09,243004.0,41.3928,41.4492,41.3364,41.4304,243004.0
2022-01-03 15:50:00,44.09,44.09,43.91,43.99,511907.0,41.4304,41.4304,41.2612,41.3364,511907.0
2022-01-04 09:30:00,44.71,45.54,44.71,45.22,834134.0,42.013,42.7929,42.013,42.4922,834134.0
2022-01-04 09:40:00,45.24,45.31,44.71,45.1,603783.0,42.511,42.5768,42.013,42.3795,603783.0
2022-01-04 09:50:00,45.11,45.16,44.92,44.99,211866.0,42.3888,42.4358,42.2103,42.2761,211866.0
2022-01-04 10:00:00,44.99,45.23,44.91,45.14,353029.0,42.2761,42.5016,42.2009,42.417,353029.0
2022-01-04 10:10:00,45.13,45.23,44.97,45.17,224733.0,42.4076,42.5016,42.2573,42.4452,224733.0
2022-01-04 10:20:00,45.17,45.18,45.0,45.05,235319.0,42.4452,42.4546,42.2855,42.3325,235319.0
2022-01-04 10:30:00,45.06,45.17,45.03,45.12,221224.0,42.3419,42.4452,42.3137,42.3982,221224.0
2022-01-04 10:40:00,45.11,45.3,45.08,45.23,181088.0,42.3888,42.5674,42.3607,42.5016,181088.0
2022-01-04 10:50:00,45.23,45.39,45.02,45.05,253952.0,42.5016,42.652,42.3043,42.3325,253952.0
2022-01-04 11:00:00,45.05,45.09,44.74,45.0,307141.0,42.3325,42.3701,42.0412,42.2855,307141.0
2022-01-04 11:10:00,45.0,45.13,44.94,45.08,143388.0,42.2855,42.4076,42.2291,42.3607,143388.0
2022-01-04 11:20:00,45.08,45.09,44.84,44.92,158192.0,42.3607,42.3701,42.1351,42.2103,158192.0
2022-01-04 11:30:00,44.92,44.92,44.67,44.83,179518.0,42.2103,42.2103,41.9754,42.1257,179518.0
2022-01-04 11:40:00,44.83,44.95,44.81,44.94,107859.0,42.1257,42.2385,42.1069,42.2291,107859.0
2022-01-04 11:50:00,44.94,45.05,44.83,44.87,124312.0,42.2291,42.3325,42.1257,42.1633,124312.0
2022-01-04 12:00:00,44.87,44.89,44.75,44.77,119027.0,42.1633,42.1821,42.0506,42.0694,119027.0
2022-01-04 12:10:00,44.77,44.88,44.59,44.73,517719.0,42.0694,42.1727,41.9002,42.0318,517719.0
2022-01-04 12:20:00,44.73,44.76,44.5,44.69,374366.0,42.0318,42.06,41.8156,41.9942,374366.0
2022-01-04 12:30:00,44.68,44.88,44.64,44.87,123182.0,41.9848,42.1727,41.9472,42.1633,123182.0
2022-01-04 12:40:00,44.87,44.94,44.78,44.82,114923.0,42.1633,42.2291,42.0788,42.1163,114923.0
2022-01-04 12:50:00,44.82,44.84,44.73,44.79,69668.0,42.1163,42.1351,42.0318,42.0882,69668.0
2022-01-04 13:00:00,44.79,44.87,44.75,44.82,72763.0,42.0882,42.1633,42.0506,42.1163,72763.0
2022-01-04 13:10:00,44.82,44.82,44.7,44.72,113809.0,42.1163,42.1163,42.0036,42.0224,113809.0
2022-01-04 13:20:00,44.73,44.75,44.65,44.75,64232.0,42.0318,42.0506,41.9566,42.0506,64232.0
2022-01-04 13:30:00,44.75,44.76,44.62,44.75,76329.0,42.0506,42.06,41.9284,42.0506,76329.0
2022-01-04 13:40:00,44.75,44.76,44.7,44.74,58475.0,42.0506,42.06,42.0036,42.0412,58475.0
2022-01-04 13:50:00,44.74,44.76,44.52,44.53,121824.0,42.0412,42.06,41.8344,41.8438,121824.0
2022-01-04 14:00:00,44.54,44.59,44.49,44.57,69127.0,41.8532,41.9002,41.8062,41.8814,69127.0
2022-01-04 14:10:00,44.58,44.63,44.47,44.55,98346.0,41.8908,41.9378,41.7875,41.8626,98346.0
2022-01-04 14:20:00,44.56,44.65,44.56,44.62,111039.0,41.872,41.9566,41.872,41.9284,111039.0
2022-01-04 14:30:00,44.62,44.79,44.61,44.71,167740.0,41.9284,42.0882,41.919,42.013,167740.0
2022-01-04 14:40:00,44.71,44.76,44.68,44.73,121908.0,42.013,42.06,41.9848,42.0318,121908.0
2022-01-04 14:50:00,44.73,44.84,44.68,44.81,67724.0,42.0318,42.1351,41.9848,42.1069,67724.0
2022-01-04 15:00:00,44.81,44.81,44.65,44.7,145516.0,42.1069,42.1069,41.9566,42.0036,145516.0
2022-01-04 15:10:00,44.7,44.73,44.65,44.66,258557.0,42.0036,42.0318,41.9566,41.966,258557.0
2022-01-04 15:20:00,44.66,44.69,44.6,44.63,154774.0,41.966,41.9942,41.9096,41.9378,154774.0
2022-01-04 15:30:00,44.64,44.68,44.58,44.61,342682.0,41.9472,41.9848,41.8908,41.919,342682.0
2022-01-04 15:40:00,44.61,44.64,44.52,44.54,514316.0,41.919,41.9472,41.8344,41.8532,514316.0
2022-01-04 15:50:00,44.53,44.67,44.53,44.66,658338.0,41.8438,41.9754,41.8438,41.966,658338.0
2022-01-05 09:30:00,44.95,45.2,44.74,44.84,292306.0,42.2385,42.4734,42.0412,42.1351,292306.0
2022-01-05 09:40:00,44.84,45.04,44.72,44.89,203918.0,42.1351,42.3231,42.0224,42.1821,203918.0
2022-01-05 09:50:00,44.88,45.14,44.8,45.02,314273.0,42.1727,42.417,42.0975,42.3043,314273.0
2022-01-05 10:00:00,45.03,45.13,44.44,44.54,420056.0,42.3137,42.4076,41.7593,41.8532,420056.0
2022-01-05 10:10:00,44.55,44.68,44.38,44.41,335393.0,41.8626,41.9848,41.7029,41.7311,335393.0
2022-01-05 10:20:00,44.41,44.48,44.34,44.46,210375.0,41.7311,41.7969,41.6653,41.7781,210375.0
2022-01-05 10:30:00,44.46,44.61,44.41,44.5,170833.0,41.7781,41.919,41.7311,41.8156,170833.0
2022-01-05 10:40:00,44.51,44.61,44.41,44.61,155453.0,41.825,41.919,41.7311,41.919,155453.0
2022-01-05 10:50:00,44.6,44.83,44.6,44.73,244537.0,41.9096,42.1257,41.9096,42.0318,244537.0
2022-01-05 11:00:00,44.73,44.82,44.65,44.66,142330.0,42.0318,42.1163,41.9566,41.966,142330.0
2022-01-05 11:10:00,44.66,44.72,44.57,44.61,85424.0,41.966,42.0224,41.8814,41.919,85424.0
2022-01-05 11:20:00,44.61,44.65,44.57,44.63,89218.0,41.919,41.9566,41.8814,41.9378,89218.0
2022-01-05 11:30:00,44.62,44.64,44.41,44.5,131091.0,41.9284,41.9472,41.7311,41.8156,131091.0
2022-01-05 11:40:00,44.5,44.61,44.43,44.55,124268.0,41.8156,41.919,41.7499,41.8626,124268.0
2022-01-05 11:50:00,44.54,44.59,44.47,44.5,126973.0,41.8532,41.9002,41.7875,41.8156,126973.0
2022-01-05 12:00:00,44.5,44.51,44.37,44.44,115501.0,41.8156,41.825,41.6935,41.7593,115501.0
2022-01-05 12:10:00,44.44,44.56,44.39,44.51,142284.0,41.7593,41.872,41.7123,41.825,142284.0
2022-01-05 12:20:00,44.51,44.53,44.36,44.4,132718.0,41.825,41.8438,41.6841,41.7217,132718.0
2022-01-05 12:30:00,44.39,44.43,44.31,44.32,206045.0,41.7123,41.7499,41.6371,41.6465,206045.0
2022-01-05 12:40:00,44.32,44.35,44.17,44.21,142129.0,41.6465,41.6747,41.5056,41.5431,142129.0
2022-01-05 12:50:00,44.22,44.23,44.09,44.2,185376.0,41.5525,41.5619,41.4304,41.5337,185376.0
2022-01-05 13:00:00,44.2,44.2,44.02,44.04,126576.0,41.5337,41.5337,41.3646,41.3834,126576.0
2022-01-05 13:10:00,44.05,44.05,43.87,43.94,196954.0,41.3928,41.3928,41.2236,41.2894,196954.0
2022-01-05 13:20:00,43.94,44.19,43.85,44.18,135884.0,41.2894,41.5243,41.2049,41.5149,135884.0
2022-01-05 13:30:00,44.17,44.32,44.16,44.3,120578.0,41.5056,41.6465,41.4962,41.6277,120578.0
2022-01-05 13:40:00,44.3,44.48,44.28,44.43,145842.0,41.6277,41.7969,41.6089,41.7499,145842.0
2022-01-05 13:50:00,44.44,44.54,44.38,44.54,95329.0,41.7593,41.8532,41.7029,41.8532,95329.0
2022-01-05 14:00:00,44.54,44.6,44.37,44.44,266531.0,41.8532,41.9096,41.6935,41.7593,266531.0
2022-01-05 14:10:00,44.43,44.45,44.28,44.29,108614.0,41.7499,41.7687,41.6089,41.6183,108614.0
2022-01-05 14:20:00,44.29,44.34,44.14,44.29,277506.0,41.6183,41.6653,41.4774,41.6183,277506.0
2022-01-05 14:30:00,44.29,44.33,44.21,44.3,198796.0,41.6183,41.6559,41.5431,41.6277,198796.0
2022-01-05 14:40:00,44.31,44.32,44.1,44.16,112965.0,41.6371,41.6465,41.4398,41.4962,112965.0
2022-01-05 14:50:00,44.16,44.19,44.05,44.09,126765.0,41.4962,41.5243,41.3928,41.4304,126765.0
2022-01-05 15:00:00,44.09,44.1,43.84,43.88,160472.0,41.4304,41.4398,41.1955,41.233,160472.0
2022-01-05 15:10:00,43.88,44.09,43.87,43.99,138069.0,41.233,41.4304,41.2236,41.3364,138069.0
2022-01-05 15:20:00,43.99,44.01,43.82,43.88,171680.0,41.3364,41.3552,41.1767,41.233,171680.0
2022-01-05 15:30:00,43.87,44.08,43.8,44.02,227607.0,41.2236,41.421,41.1579,41.3646,227607.0
2022-01-05 15:40:00,44.02,44.09,43.95,44.04,316180.0,41.3646,41.4304,41.2988,41.3834,316180.0
2022-01-05 15:50:00,44.03,44.07,43.94,43.98,558872.0,41.374,41.4116,41.2894,41.327,558872.0
2022-01-06 09:30:00,44.48,44.68,44.1,44.24,472660.0,41.7969,41.9848,41.4398,41.5713,472660.0
2022-01-06 09:40:00,44.24,44.32,43.74,43.89,359487.0,41.5713,41.6465,41.1015,41.2424,359487.0
2022-01-06 09:50:00,43.89,43.92,43.43,43.51,277378.0,41.2424,41.2706,40.8102,40.8854,277378.0
2022-01-06 10:00:00,43.5,43.53,43.13,43.14,231002.0,40.876,40.9042,40.5283,40.5377,231002.0
2022-01-06 10:10:00,43.13,43.34,43.07,43.11,256336.0,40.5283,40.7256,40.4719,40.5095,256336.0
2022-01-06 10:20:00,43.11,43.61,43.11,43.53,166252.0,40.5095,40.9793,40.5095,40.9042,166252.0
2022-01-06 10:30:00,43.54,43.69,43.45,43.5,138779.0,40.9136,41.0545,40.829,40.876,138779.0
2022-01-06 10:40:00,43.52,43.74,43.49,43.72,87265.0,40.8948,41.1015,40.8666,41.0827,87265.0
2022-01-06 10:50:00,43.73,43.79,43.66,43.7,95540.0,41.0921,41.1485,41.0263,41.0639,95540.0
2022-01-06 11:00:00,43.71,43.9,43.57,43.84,123530.0,41.0733,41.2518,40.9417,41.1955,123530.0
2022-01-06 11:10:00,43.84,43.89,43.75,43.77,119552.0,41.1955,41.2424,41.1109,41.1297,119552.0
2022-01-06 11:20:00,43.76,43.95,43.75,43.84,119586.0,41.1203,41.2988,41.1109,41.1955,119586.0
2022-01-06 11:30:00,43.84,43.84,43.72,43.82,69276.0,41.1955,41.1955,41.0827,41.1767,69276.0
2022-01-06 11:40:00,43.81,43.88,43.78,43.86,88958.0,41.1673,41.233,41.1391,41.2143,88958.0
2022-01-06 11:50:00,43.85,43.93,43.84,43.86,132024.0,41.2049,41.28,41.1955,41.2143,132024.0
2022-01-06 12:00:00,43.87,44.08,43.85,44.07,74629.0,41.2236,41.421,41.2049,41.4116,74629.0
2022-01-06 12:10:00,44.07,44.13,44.05,44.09,86866.0,41.4116,41.468,41.3928,41.4304,86866.0
2022-01-06 12:20:00,44.09,44.16,44.05,44.13,71482.0,41.4304,41.4962,41.3928,41.468,71482.0
2022-01-06 12:30:00,44.12,44.14,43.97,44.07,82202.0,41.4586,41.4774,41.3176,41.4116,82202.0
2022-01-06 12:40:00,44.06,44.2,44.06,44.08,93573.0,41.4022,41.5337,41.4022,41.421,93573.0
2022-01-06 12:50:00,44.07,44.16,44.01,44.11,51622.0,41.4116,41.4962,41.3552,41.4492,51622.0
2022-01-06 13:00:00,44.11,44.23,44.1,44.22,86457.0,41.4492,41.5619,41.4398,41.5525,86457.0
2022-01-06 13:10:00,44.23,44.23,44.08,44.18,73197.0,41.5619,41.5619,41.421,41.5149,73197.0
2022-01-06 13:20:00,44.17,44.19,44.05,44.09,59327.0,41.5056,41.5243,41.3928,41.4304,59327.0
2022-01-06 13:30:00,44.09,44.16,44.06,44.1,75868.0,41.4304,41.4962,41.4022,41.4398,75868.0
2022-01-06 13:40:00,44.1,44.18,44.08,44.16,73775.0,41.4398,41.5149,41.421,41.4962,73775.0
2022-01-06 13:50:00,44.16,44.17,44.11,44.12,53334.0,41.4962,41.5056,41.4492,41.4586,53334.0
2022-01-06 14:00:00,44.12,44.15,43.93,44.08,91089.0,41.4586,41.4868,41.28,41.421,91089.0
2022-01-06 14:10:00,44.09,44.24,44.08,44.23,81759.0,41.4304,41.5713,41.421,41.5619,81759.0
2022-01-06 14:20:00,44.23,44.26,44.14,44.16,89600.0,41.5619,41.5901,41.4774,41.4962,89600.0
2022-01-06 14:30:00,44.15,44.18,44.08,44.11,69210.0,41.4868,41.5149,41.421,41.4492,69210.0
2022-01-06 14:40:00,44.11,44.11,43.98,44.03,73388.0,41.4492,41.4492,41.327,41.374,73388.0
2022-01-06 14:50:00,44.03,44.09,44.02,44.06,76641.0,41.374,41.4304,41.3646,41.4022,76641.0
2022-01-06 15:00:00,44.05,44.09,43.91,43.95,140683.0,41.3928,41.4304,41.2612,41.2988,140683.0
2022-01-06 15:10:00,43.95,43.95,43.82,43.91,72870.0,41.2988,41.2988,41.1767,41.2612,72870.0
2022-01-06 15:20:00,43.91,44.03,43.91,44.03,142646.0,41.2612,41.374,41.2612,41.374,142646.0
2022-01-06 15:30:00,44.02,44.11,44.01,44.04,156090.0,41.3646,41.4492,41.3552,41.3834,156090.0
2022-01-06 15:40:00,44.05,44.06,43.96,43.98,173758.0,41.3928,41.4022,41.3082,41.327,173758.0
2022-01-06 15:50:00,43.99,44.05,43.88,43.89,515002.0,41.3364,41.3928,41.233,41.2424,515002.0
2022-01-07 09:30:00,44.19,44.7,44.11,44.68,294614.0,41.5243,42.0036,41.4492,41.9848,294614.0
2022-01-07 09:40:00,44.68,44.78,44.5,44.63,195501.0,41.9848,42.0788,41.8156,41.9378,195501.0
2022-01-07 09:50:00,44.66,44.91,44.56,44.84,138948.0,41.966,42.2009,41.872,42.1351,138948.0
2022-01-07 10:00:00,44.84,44.86,44.72,44.76,144268.0,42.1351,42.1539,42.0224,42.06,144268.0
2022-01-07 10:10:00,44.75,45.2,44.72,45.06,449930.0,42.0506,42.4734,42.0224,42.3419,449930.0
2022-01-07 10:20:00,45.05,45.19,44.89,45.11,164734.0,42.3325,42.464,42.1821,42.3888,164734.0
2022-01-07 10:30:00,45.09,45.23,44.98,44.99,100315.0,42.3701,42.5016,42.2667,42.2761,100315.0
2022-01-07 10:40:00,44.99,45.02,44.81,44.83,119476.0,42.2761,42.3043,42.1069,42.1257,119476.0
2022-01-07 10:50:00,44.81,44.96,44.7,44.94,117824.0,42.1069,42.2479,42.0036,42.2291,117824.0
2022-01-07 11:00:00,44.93,45.07,44.82,45.0,343475.0,42.2197,42.3513,42.1163,42.2855,343475.0
2022-01-07 11:10:00,45.0,45.12,44.96,45.01,171549.0,42.2855,42.3982,42.2479,42.2949,171549.0
2022-01-07 11:20:00,45.01,45.2,45.0,45.18,145207.0,42.2949,42.4734,42.2855,42.4546,145207.0
2022-01-07 11:30:00,45.17,45.29,45.17,45.25,90591.0,42.4452,42.558,42.4452,42.5204,90591.0
2022-01-07 11:40:00,45.25,45.4,45.24,45.4,88996.0,42.5204,42.6614,42.511,42.6614,88996.0
2022-01-07 11:50:00,45.39,45.47,45.33,45.42,272654.0,42.652,42.7271,42.5956,42.6801,272654.0
2022-01-07 12:00:00,45.41,45.52,45.35,45.47,125949.0,42.6708,42.7741,42.6144,42.7271,125949.0
2022-01-07 12:10:00,45.47,45.68,45.46,45.57,135606.0,42.7271,42.9245,42.7177,42.8211,135606.0
2022-01-07 12:20:00,45.57,45.6,45.49,45.56,100167.0,42.8211,42.8493,42.7459,42.8117,100167.0
2022-01-07 12:30:00,45.57,45.59,45.47,45.57,122859.0,42.8211,42.8399,42.7271,42.8211,122859.0
2022-01-07 12:40:00,45.56,45.6,45.44,45.46,77184.0,42.8117,42.8493,42.6989,42.7177,77184.0
2022-01-07 12:50:00,45.46,45.53,45.43,45.52,77449.0,42.7177,42.7835,42.6895,42.7741,77449.0
2022-01-07 13:00:00,45.52,45.53,45.43,45.5,90920.0,42.7741,42.7835,42.6895,42.7553,90920.0
2022-01-07 13:10:00,45.48,45.48,45.38,45.43,85781.0,42.7365,42.7365,42.6426,42.6895,85781.0
2022-01-07 13:20:00,45.44,45.48,45.41,45.47,98711.0,42.6989,42.7365,42.6708,42.7271,98711.0
2022-01-07 13:30:00,45.46,45.46,45.31,45.33,109884.0,42.7177,42.7177,42.5768,42.5956,109884.0
2022-01-07 13:40:00,45.34,45.54,45.33,45.52,101728.0,42.605,42.7929,42.5956,42.7741,101728.0
2022-01-07 13:50:00,45.52,45.59,45.48,45.58,96653.0,42.7741,42.8399,42.7365,42.8305,96653.0
2022-01-07 14:00:00,45.58,45.6,45.47,45.48,114342.0,42.8305,42.8493,42.7271,42.7365,114342.0
2022-01-07 14:10:00,45.48,45.51,45.42,45.45,180135.0,42.7365,42.7647,42.6801,42.7083,180135.0
2022-01-07 14:20:00,45.44,45.44,45.27,45.31,81499.0,42.6989,42.6989,42.5392,42.5768,81499.0
2022-01-07 14:30:00,45.3,45.33,45.25,45.26,75463.0,42.5674,42.5956,42.5204,42.5298,75463.0
2022-01-07 14:40:00,45.25,45.44,45.21,45.36,104996.0,42.5204,42.6989,42.4828,42.6238,104996.0
2022-01-07 14:50:00,45.37,45.42,45.34,45.38,69551.0,42.6332,42.6801,42.605,42.6426,69551.0
2022-01-07 15:00:00,45.39,45.43,45.36,45.4,70753.0,42.652,42.6895,42.6238,42.6614,70753.0
2022-01-07 15:10:00,45.39,45.41,45.33,45.41,82726.0,42.652,42.6708,42.5956,42.6708,82726.0
2022-01-07 15:20:00,45.41,45.5,45.39,45.49,105340.0,42.6708,42.7553,42.652,42.7459,105340.0
2022-01-07 15:30:00,45.5,45.55,45.4,45.44,170947.0,42.7553,42.8023,42.6614,42.6989,170947.0
2022-01-07 15:40:00,45.44,45.5,45.35,45.35,231403.0,42.6989,42.7553,42.6144,42.6144,231403.0
2022-01-07 15:50:00,45.34,45.46,45.33,45.35,502087.0,42.605,42.7177,42.5956,42.6144,502087.0
2022-01-10 09:30:00,45.62,45.71,44.96,45.16,334990.0,42.8681,42.9527,42.2479,42.4358,334990.0
2022-01-10 09:40:00,45.15,45.24,44.89,45.04,185584.0,42.4264,42.511,42.1821,42.3231,185584.0
2022-01-10 09:50:00,45.06,45.08,44.65,44.71,235882.0,42.3419,42.3607,41.9566,42.013,235882.0
2022-01-10 10:00:00,44.72,44.95,44.52,44.9,213224.0,42.0224,42.2385,41.8344,42.1915,213224.0
2022-01-10 10:10:00,44.88,44.88,44.44,44.48,150140.0,42.1727,42.1727,41.7593,41.7969,150140.0
2022-01-10 10:20:00,44.48,44.64,44.44,44.5,127931.0,41.7969,41.9472,41.7593,41.8156,127931.0
2022-01-10 10:30:00,44.51,44.74,44.33,44.35,111811.0,41.825,42.0412,41.6559,41.6747,111811.0
2022-01-10 10:40:00,44.35,44.58,44.31,44.35,352348.0,41.6747,41.8908,41.6371,41.6747,352348.0
2022-01-10 10:50:00,44.35,44.54,44.29,44.53,139048.0,41.6747,41.8532,41.6183,41.8438,139048.0
2022-01-10 11:00:00,44.52,44.62,44.4,44.58,90022.0,41.8344,41.9284,41.7217,41.8908,90022.0
2022-01-10 11:10:00,44.56,44.65,44.49,44.63,111838.0,41.872,41.9566,41.8062,41.9378,111838.0
2022-01-10 11:20:00,44.62,44.78,44.52,44.78,112347.0,41.9284,42.0788,41.8344,42.0788,112347.0
2022-01-10 11:30:00,44.77,44.86,44.74,44.82,104515.0,42.0694,42.1539,42.0412,42.1163,104515.0
2022-01-10 11:40:00,44.82,44.91,44.7,44.85,103489.0,42.1163,42.2009,42.0036,42.1445,103489.0
2022-01-10 11:50:00,44.83,44.88,44.76,44.87,82093.0,42.1257,42.1727,42.06,42.1633,82093.0
2022-01-10 12:00:00,44.87,44.96,44.83,44.88,116738.0,42.1633,42.2479,42.1257,42.1727,116738.0
2022-01-10 12:10:00,44.88,45.06,44.87,45.0,102474.0,42.1727,42.3419,42.1633,42.2855,102474.0
2022-01-10 12:20:00,45.01,45.18,45.01,45.13,174693.0,42.2949,42.4546,42.2949,42.4076,174693.0
2022-01-10 12:30:00,45.12,45.18,45.03,45.13,230734.0,42.3982,42.4546,42.3137,42.4076,230734.0
2022-01-10 12:40:00,45.13,45.15,45.03,45.05,134116.0,42.4076,42.4264,42.3137,42.3325,134116.0
2022-01-10 12:50:00,45.05,45.17,45.03,45.06,113554.0,42.3325,42.4452,42.3137,42.3419,113554.0
2022-01-10 13:00:00,45.06,45.13,44.99,45.07,104962.0,42.3419,42.4076,42.2761,42.3513,104962.0
2022-01-10 13:10:00,45.06,45.09,44.92,44.96,86550.0,42.3419,42.3701,42.2103,42.2479,86550.0
2022-01-10 13:20:00,44.96,44.96,44.84,44.89,92878.0,42.2479,42.2479,42.1351,42.1821,92878.0
2022-01-10 13:30:00,44.89,44.96,44.8,44.8,63685.0,42.1821,42.2479,42.0975,42.0975,63685.0
2022-01-10 13:40:00,44.8,44.98,44.8,44.9,96034.0,42.0975,42.2667,42.0975,42.1915,96034.0
2022-01-10 13:50:00,44.9,45.04,44.9,45.03,134350.0,42.1915,42.3231,42.1915,42.3137,134350.0
2022-01-10 14:00:00,45.02,45.09,44.98,45.09,117061.0,42.3043,42.3701,42.2667,42.3701,117061.0
2022-01-10 14:10:00,45.08,45.11,44.91,44.96,55297.0,42.3607,42.3888,42.2009,42.2479,55297.0
2022-01-10 14:20:00,44.96,44.98,44.89,44.94,89326.0,42.2479,42.2667,42.1821,42.2291,89326.0
2022-01-10 14:30:00,44.94,44.98,44.89,44.95,66602.0,42.2291,42.2667,42.1821,42.2385,66602.0
2022-01-10 14:40:00,44.96,45.02,44.94,44.97,121961.0,42.2479,42.3043,42.2291,42.2573,121961.0
2022-01-10 14:50:00,44.97,45.05,44.81,45.04,229281.0,42.2573,42.3325,42.1069,42.3231,229281.0
2022-01-10 15:00:00,45.04,45.12,44.96,45.0,190440.0,42.3231,42.3982,42.2479,42.2855,190440.0
2022-01-10 15:10:00,45.0,45.1,44.97,45.01,106815.0,42.2855,42.3795,42.2573,42.2949,106815.0
2022-01-10 15:20:00,45.01,45.12,44.98,45.02,93887.0,42.2949,42.3982,42.2667,42.3043,93887.0
2022-01-10 15:30:00,45.02,45.09,44.98,45.02,143169.0,42.3043,42.3701,42.2667,42.3043,143169.0
2022-01-10 15:40:00,45.02,45.12,45.0,45.05,223904.0,42.3043,42.3982,42.2855,42.3325,223904.0
2022-01-10 15:50:00,45.04,45.28,45.0,45.22,675311.0,42.3231,42.5486,42.2855,42.4922,675311.0
2022-01-11 09:30:00,45.35,45.98,45.33,45.46,438289.0,42.6144,43.2064,42.5956,42.7177,438289.0
2022-01-11 09:40:00,45.46,45.77,45.29,45.43,175780.0,42.7177,43.009,42.558,42.6895,175780.0
2022-01-11 09:50:00,45.42,45.69,45.4,45.65,144697.0,42.6801,42.9339,42.6614,42.8963,144697.0
2022-01-11 10:00:00,45.64,45.85,45.48,45.51,160090.0,42.8869,43.0842,42.7365,42.7647,160090.0
2022-01-11 10:10:00,45.52,45.77,45.48,45.76,168615.0,42.7741,43.009,42.7365,42.9996,168615.0
2022-01-11 10:20:00,45.75,45.83,45.57,45.78,162153.0,42.9902,43.0654,42.8211,43.0184,162153.0
2022-01-11 10:30:00,45.78,45.78,45.54,45.6,161243.0,43.0184,43.0184,42.7929,42.8493,161243.0
2022-01-11 10:40:00,45.61,45.71,45.53,45.64,72714.0,42.8587,42.9527,42.7835,42.8869,72714.0
2022-01-11 10:50:00,45.63,45.71,45.49,45.57,63021.0,42.8775,42.9527,42.7459,42.8211,63021.0
2022-01-11 11:00:00,45.57,45.68,45.56,45.62,56093.0,42.8211,42.9245,42.8117,42.8681,56093.0
2022-01-11 11:10:00,45.63,45.68,45.55,45.67,61550.0,42.8775,42.9245,42.8023,42.9151,61550.0
2022-01-11 11:20:00,45.67,45.68,45.56,45.67,85519.0,42.9151,42.9245,42.8117,42.9151,85519.0
2022-01-11 11:30:00,45.66,45.82,45.53,45.8,116782.0,42.9057,43.056,42.7835,43.0372,116782.0
2022-01-11 11:40:00,45.81,45.89,45.7,45.76,133464.0,43.0466,43.1218,42.9433,42.9996,133464.0
2022-01-11 11:50:00,45.76,45.86,45.75,45.81,88663.0,42.9996,43.0936,42.9902,43.0466,88663.0
2022-01-11 12:00:00,45.81,45.86,45.76,45.79,51182.0,43.0466,43.0936,42.9996,43.0278,51182.0
2022-01-11 12:10:00,45.79,45.86,45.74,45.86,59331.0,43.0278,43.0936,42.9808,43.0936,59331.0
2022-01-11 12:20:00,45.85,45.99,45.85,45.87,86275.0,43.0842,43.2158,43.0842,43.103,86275.0
2022-01-11 12:30:00,45.86,46.06,45.84,46.04,153775.0,43.0936,43.2815,43.0748,43.2627,153775.0
2022-01-11 12:40:00,46.04,46.2,46.04,46.18,104481.0,43.2627,43.4131,43.2627,43.3943,104481.0
2022-01-11 12:50:00,46.18,46.18,46.06,46.12,62451.0,43.3943,43.3943,43.2815,43.3379,62451.0
2022-01-11 13:00:00,46.11,46.11,45.91,45.91,75116.0,43.3285,43.3285,43.1406,43.1406,75116.0
2022-01-11 13:10:00,45.92,46.1,45.92,46.07,76816.0,43.15,43.3191,43.15,43.2909,76816.0
2022-01-11 13:20:00,46.07,46.09,46.03,46.07,56698.0,43.2909,43.3097,43.2534,43.2909,56698.0
2022-01-11 13:30:00,46.07,46.19,46.07,46.18,101130.0,43.2909,43.4037,43.2909,43.3943,101130.0
2022-01-11 13:40:00,46.18,46.25,46.11,46.12,170651.0,43.3943,43.4601,43.3285,43.3379,170651.0
2022-01-11 13:50:00,46.12,46.12,46.06,46.12,35751.0,43.3379,43.3379,43.2815,43.3379,35751.0
2022-01-11 14:00:00,46.12,46.18,46.07,46.13,70779.0,43.3379,43.3943,43.2909,43.3473,70779.0
2022-01-11 14:10:00,46.13,46.16,46.08,46.16,42992.0,43.3473,43.3755,43.3003,43.3755,42992.0
2022-01-11 14:20:00,46.15,46.16,46.07,46.11,61188.0,43.3661,43.3755,43.2909,43.3285,61188.0
2022-01-11 14:30:00,46.11,46.11,45.99,46.05,94646.0,43.3285,43.3285,43.2158,43.2721,94646.0
2022-01-11 14:40:00,46.06,46.08,45.93,45.95,90152.0,43.2815,43.3003,43.1594,43.1782,90152.0
2022-01-11 14:50:00,45.95,45.99,45.89,45.97,75351.0,43.1782,43.2158,43.1218,43.197,75351.0
2022-01-11 15:00:00,45.96,45.99,45.91,45.93,61466.0,43.1876,43.2158,43.1406,43.1594,61466.0
2022-01-11 15:10:00,45.93,45.96,45.89,45.9,79382.0,43.1594,43.1876,43.1218,43.1312,79382.0
2022-01-11 15:20:00,45.9,46.03,45.89,46.01,95896.0,43.1312,43.2534,43.1218,43.2346,95896.0
2022-01-11 15:30:00,46.01,46.01,45.87,45.88,98017.0,43.2346,43.2346,43.103,43.1124,98017.0
2022-01-11 15:40:00,45.88,45.89,45.81,45.87,166183.0,43.1124,43.1218,43.0466,43.103,166183.0
2022-01-11 15:50:00,45.87,45.87,45.76,45.84,396744.0,43.103,43.103,42.9996,43.0748,396744.0
2022-01-12 09:30:00,45.54,45.84,44.82,44.98,519184.0,42.7929,43.0748,42.1163,42.2667,519184.0
2022-01-12 09:40:00,45.0,45.77,44.95,45.76,209838.0,42.2855,43.009,42.2385,42.9996,209838.0
2022-01-12 09:50:00,45.76,45.87,45.65,45.86,234413.0,42.9996,43.103,42.8963,43.0936,234413.0
2022-01-12 10:00:00,45.86,45.93,45.54,45.68,247312.0,43.0936,43.1594,42.7929,42.9245,247312.0
2022-01-12 10:10:00,45.68,45.68,45.26,45.27,122957.0,42.9245,42.9245,42.5298,42.5392,122957.0
2022-01-12 10:20:00,45.27,45.3,45.02,45.07,183630.0,42.5392,42.5674,42.3043,42.3513,183630.0
2022-01-12 10:30:00,45.08,45.26,44.91,45.24,215397.0,42.3607,42.5298,42.2009,42.511,215397.0
2022-01-12 10:40:00,45.23,45.25,44.99,45.03,115566.0,42.5016,42.5204,42.2761,42.3137,115566.0
2022-01-12 10:50:00,45.04,45.19,45.02,45.19,202918.0,42.3231,42.464,42.3043,42.464,202918.0
2022-01-12 11:00:00,45.19,45.41,45.02,45.08,236628.0,42.464,42.6708,42.3043,42.3607,236628.0
2022-01-12 11:10:00,45.09,45.12,44.93,44.95,140874.0,42.3701,42.3982,42.2197,42.2385,140874.0
2022-01-12 11:20:00,44.95,45.07,44.84,45.01,113114.0,42.2385,42.3513,42.1351,42.2949,113114.0
2022-01-12 11:30:00,45.01,45.04,44.93,44.95,105983.0,42.2949,42.3231,42.2197,42.2385,105983.0
2022-01-12 11:40:00,44.95,45.0,44.88,44.99,61724.0,42.2385,42.2855,42.1727,42.2761,61724.0
2022-01-12 11:50:00,45.0,45.07,44.97,45.02,60518.0,42.2855,42.3513,42.2573,42.3043,60518.0
2022-01-12 12:00:00,45.01,45.01,44.85,44.92,83078.0,42.2949,42.2949,42.1445,42.2103,83078.0
2022-01-12 12:10:00,44.94,45.0,44.92,44.97,42002.0,42.2291,42.2855,42.2103,42.2573,42002.0
2022-01-12 12:20:00,44.98,44.99,44.87,44.92,66774.0,42.2667,42.2761,42.1633,42.2103,66774.0
2022-01-12 12:30:00,44.91,44.92,44.72,44.75,162771.0,42.2009,42.2103,42.0224,42.0506,162771.0
2022-01-12 12:40:00,44.76,44.9,44.72,44.9,111560.0,42.06,42.1915,42.0224,42.1915,111560.0
2022-01-12 12:50:00,44.9,44.98,44.87,44.96,88007.0,42.1915,42.2667,42.1633,42.2479,88007.0
2022-01-12 13:00:00,44.95,44.99,44.86,44.99,65163.0,42.2385,42.2761,42.1539,42.2761,65163.0
2022-01-12 13:10:00,44.99,45.08,44.99,45.07,126727.0,42.2761,42.3607,42.2761,42.3513,126727.0
2022-01-12 13:20:00,45.07,45.18,45.03,45.15,79974.0,42.3513,42.4546,42.3137,42.4264,79974.0
2022-01-12 13:30:00,45.15,45.19,45.11,45.18,56992.0,42.4264,42.464,42.3888,42.4546,56992.0
2022-01-12 13:40:00,45.18,45.28,45.11,45.11,90334.0,42.4546,42.5486,42.3888,42.3888,90334.0
2022-01-12 13:50:00,45.12,45.2,45.09,45.18,80142.0,42.3982,42.4734,42.3701,42.4546,80142.0
2022-01-12 14:00:00,45.18,45.19,45.0,45.09,120919.0,42.4546,42.464,42.2855,42.3701,120919.0
2022-01-12 14:10:00,45.08,45.12,45.02,45.05,89554.0,42.3607,42.3982,42.3043,42.3325,89554.0
2022-01-12 14:20:00,45.05,45.26,45.05,45.22,84414.0,42.3325,42.5298,42.3325,42.4922,84414.0
2022-01-12 14:30:00,45.23,45.28,45.21,45.22,70820.0,42.5016,42.5486,42.4828,42.4922,70820.0
2022-01-12 14:40:00,45.22,45.23,45.08,45.16,73859.0,42.4922,42.5016,42.3607,42.4358,73859.0
2022-01-12 14:50:00,45.16,45.21,45.07,45.09,103017.0,42.4358,42.4828,42.3513,42.3701,103017.0
2022-01-12 15:00:00,45.09,45.18,45.04,45.14,78998.0,42.3701,42.4546,42.3231,42.417,78998.0
2022-01-12 15:10:00,45.14,45.27,45.12,45.25,87806.0,42.417,42.5392,42.3982,42.5204,87806.0
2022-01-12 15:20:00,45.26,45.3,45.2,45.26,57445.0,42.5298,42.5674,42.4734,42.5298,57445.0
2022-01-12 15:30:00,45.25,45.38,45.19,45.3,166119.0,42.5204,42.6426,42.464,42.5674,166119.0
2022-01-12 15:40:00,45.3,45.31,45.16,45.21,186906.0,42.5674,42.5768,42.4358,42.4828,186906.0
2022-01-12 15:50:00,45.21,45.3,45.17,45.21,517401.0,42.4828,42.5674,42.4452,42.4828,517401.0
2022-01-13 09:30:00,45.32,45.8,45.24,45.75,316637.0,42.5862,43.0372,42.511,42.9902,316637.0
2022-01-13 09:40:00,45.77,45.86,45.49,45.72,330029.0,43.009,43.0936,42.7459,42.9621,330029.0
2022-01-13 09:50:00,45.71,46.13,45.66,46.11,374079.0,42.9527,43.3473,42.9057,43.3285,374079.0
2022-01-13 10:00:00,46.11,46.46,46.09,46.38,491892.0,43.3285,43.6574,43.3097,43.5822,491892.0
2022-01-13 10:10:00,46.37,46.46,46.12,46.17,219622.0,43.5728,43.6574,43.3379,43.3849,219622.0
2022-01-13 10:20:00,46.17,46.32,46.13,46.22,165101.0,43.3849,43.5259,43.3473,43.4319,165101.0
2022-01-13 10:30:00,46.23,46.32,45.99,46.03,141583.0,43.4413,43.5259,43.2158,43.2534,141583.0
2022-01-13 10:40:00,46.04,46.24,46.04,46.21,123314.0,43.2627,43.4507,43.2627,43.4225,123314.0
2022-01-13 10:50:00,46.2,46.22,45.97,46.16,197681.0,43.4131,43.4319,43.197,43.3755,197681.0
2022-01-13 11:00:00,46.16,46.29,46.08,46.14,98858.0,43.3755,43.4977,43.3003,43.3567,98858.0
2022-01-13 11:10:00,46.13,46.26,46.08,46.19,88036.0,43.3473,43.4695,43.3003,43.4037,88036.0
2022-01-13 11:20:00,46.19,46.29,46.16,46.22,63482.0,43.4037,43.4977,43.3755,43.4319,63482.0
2022-01-13 11:30:00,46.21,46.23,46.09,46.15,74929.0,43.4225,43.4413,43.3097,43.3661,74929.0
2022-01-13 11:40:00,46.15,46.46,46.13,46.45,129084.0,43.3661,43.6574,43.3473,43.648,129084.0
2022-01-13 11:50:00,46.46,46.49,46.19,46.21,122720.0,43.6574,43.6856,43.4037,43.4225,122720.0
2022-01-13 12:00:00,46.19,46.19,46.01,46.05,147758.0,43.4037,43.4037,43.2346,43.2721,147758.0
2022-01-13 12:10:00,46.05,46.11,45.87,45.96,147911.0,43.2721,43.3285,43.103,43.1876,147911.0
2022-01-13 12:20:00,45.95,46.05,45.83,46.02,81459.0,43.1782,43.2721,43.0654,43.244,81459.0
2022-01-13 12:30:00,46.0,46.09,45.93,45.98,91989.0,43.2252,43.3097,43.1594,43.2064,91989.0
2022-01-13 12:40:00,45.99,46.02,45.85,45.86,66350.0,43.2158,43.244,43.0842,43.0936,66350.0
2022-01-13 12:50:00,45.86,46.06,45.8,46.04,178284.0,43.0936,43.2815,43.0372,43.2627,178284.0
2022-01-13 13:00:00,46.04,46.05,45.85,45.95,83887.0,43.2627,43.2721,43.0842,43.1782,83887.0
2022-01-13 13:10:00,45.94,46.02,45.92,45.95,69124.0,43.1688,43.244,43.15,43.1782,69124.0
2022-01-13 13:20:00,45.95,45.98,45.9,45.97,80168.0,43.1782,43.2064,43.1312,43.197,80168.0
2022-01-13 13:30:00,45.97,45.97,45.88,45.9,51974.0,43.197,43.197,43.1124,43.1312,51974.0
2022-01-13 13:40:00,45.9,46.0,45.88,45.93,61205.0,43.1312,43.2252,43.1124,43.1594,61205.0
2022-01-13 13:50:00,45.93,46.0,45.93,45.98,56449.0,43.1594,43.2252,43.1594,43.2064,56449.0
2022-01-13 14:00:00,45.98,46.0,45.89,45.91,106501.0,43.2064,43.2252,43.1218,43.1406,106501.0
2022-01-13 14:10:00,45.9,45.93,45.81,45.84,94172.0,43.1312,43.1594,43.0466,43.0748,94172.0
2022-01-13 14:20:00,45.84,46.03,45.84,46.01,139833.0,43.0748,43.2534,43.0748,43.2346,139833.0
2022-01-13 14:30:00,46.0,46.05,45.92,45.92,87203.0,43.2252,43.2721,43.15,43.15,87203.0
2022-01-13 14:40:00,45.92,45.96,45.81,45.82,84845.0,43.15,43.1876,43.0466,43.056,84845.0
2022-01-13 14:50:00,45.81,46.02,45.79,45.98,82480.0,43.0466,43.244,43.0278,43.2064,82480.0
2022-01-13 15:00:00,45.98,46.06,45.92,46.01,102635.0,43.2064,43.2815,43.15,43.2346,102635.0
2022-01-13 15:10:00,46.01,46.03,45.89,45.93,94502.0,43.2346,43.2534,43.1218,43.1594,94502.0
2022-01-13 15:20:00,45.93,45.97,45.82,45.88,122181.0,43.1594,43.197,43.056,43.1124,122181.0
2022-01-13 15:30:00,45.88,45.92,45.7,45.7,120693.0,43.1124,43.15,42.9433,42.9433,120693.0
2022-01-13 15:40:00,45.71,45.77,45.67,45.73,196525.0,42.9527,43.009,42.9151,42.9714,196525.0
2022-01-13 15:50:00,45.74,45.85,45.67,45.83,521043.0,42.9808,43.0842,42.9151,43.0654,521043.0
2022-01-14 09:30:00,45.56,45.56,45.11,45.34,289424.0,42.8117,42.8117,42.3888,42.605,289424.0
2022-01-14 09:40:00,45.31,45.42,45.12,45.25,161446.0,42.5768,42.6801,42.3982,42.5204,161446.0
2022-01-14 09:50:00,45.23,45.56,45.09,45.44,157801.0,42.5016,42.8117,42.3701,42.6989,157801.0
2022-01-14 10:00:00,45.44,45.59,45.32,45.44,102360.0,42.6989,42.8399,42.5862,42.6989,102360.0
2022-01-14 10:10:00,45.44,45.7,45.38,45.63,112391.0,42.6989,42.9433,42.6426,42.8775,112391.0
2022-01-14 10:20:00,45.62,45.64,45.29,45.32,95070.0,42.8681,42.8869,42.558,42.5862,95070.0
2022-01-14 10:30:00,45.32,45.41,45.24,45.32,102784.0,42.5862,42.6708,42.511,42.5862,102784.0
2022-01-14 10:40:00,45.34,45.37,45.23,45.3,98538.0,42.605,42.6332,42.5016,42.5674,98538.0
2022-01-14 10:50:00,45.3,45.38,45.23,45.34,71618.0,42.5674,42.6426,42.5016,42.605,71618.0
2022-01-14 11:00:00,45.35,45.4,45.11,45.16,113328.0,42.6144,42.6614,42.3888,42.4358,113328.0
2022-01-14 11:10:00,45.16,45.24,45.15,45.18,95350.0,42.4358,42.511,42.4264,42.4546,95350.0
2022-01-14 11:20:00,45.18,45.23,45.15,45.21,91687.0,42.4546,42.5016,42.4264,42.4828,91687.0
2022-01-14 11:30:00,45.21,45.28,45.1,45.25,99529.0,42.4828,42.5486,42.3795,42.5204,99529.0
2022-01-14 11:40:00,45.25,45.32,45.17,45.2,96093.0,42.5204,42.5862,42.4452,42.4734,96093.0
2022-01-14 11:50:00,45.2,45.27,45.16,45.22,61812.0,42.4734,42.5392,42.4358,42.4922,61812.0
2022-01-14 12:00:00,45.21,45.27,45.11,45.23,101490.0,42.4828,42.5392,42.3888,42.5016,101490.0
2022-01-14 12:10:00,45.23,45.4,45.21,45.33,71224.0,42.5016,42.6614,42.4828,42.5956,71224.0
2022-01-14 12:20:00,45.32,45.37,45.29,45.37,60680.0,42.5862,42.6332,42.558,42.6332,60680.0
2022-01-14 12:30:00,45.37,45.43,45.28,45.28,89086.0,42.6332,42.6895,42.5486,42.5486,89086.0
2022-01-14 12:40:00,45.27,45.27,45.07,45.08,94545.0,42.5392,42.5392,42.3513,42.3607,94545.0
2022-01-14 12:50:00,45.07,45.18,45.05,45.17,77848.0,42.3513,42.4546,42.3325,42.4452,77848.0
2022-01-14 13:00:00,45.18,45.25,45.11,45.12,48534.0,42.4546,42.5204,42.3888,42.3982,48534.0
2022-01-14 13:10:00,45.11,45.14,45.06,45.1,113417.0,42.3888,42.417,42.3419,42.3795,113417.0
2022-01-14 13:20:00,45.1,45.12,44.97,44.99,121702.0,42.3795,42.3982,42.2573,42.2761,121702.0
2022-01-14 13:30:00,44.99,45.1,44.97,45.03,47060.0,42.2761,42.3795,42.2573,42.3137,47060.0
2022-01-14 13:40:00,45.03,45.21,45.01,45.18,74847.0,42.3137,42.4828,42.2949,42.4546,74847.0
2022-01-14 13:50:00,45.17,45.25,45.12,45.25,54099.0,42.4452,42.5204,42.3982,42.5204,54099.0
2022-01-14 14:00:00,45.24,45.27,45.2,45.26,171714.0,42.511,42.5392,42.4734,42.5298,171714.0
2022-01-14 14:10:00,45.25,45.46,45.2,45.46,80190.0,42.5204,42.7177,42.4734,42.7177,80190.0
2022-01-14 14:20:00,45.46,45.49,45.33,45.33,83859.0,42.7177,42.7459,42.5956,42.5956,83859.0
2022-01-14 14:30:00,45.33,45.53,45.32,45.48,113768.0,42.5956,42.7835,42.5862,42.7365,113768.0
2022-01-14 14:40:00,45.48,45.49,45.39,45.49,45006.0,42.7365,42.7459,42.652,42.7459,45006.0
2022-01-14 14:50:00,45.49,45.52,45.42,45.44,139523.0,42.7459,42.7741,42.6801,42.6989,139523.0
2022-01-14 15:00:00,45.43,45.51,45.42,45.44,89328.0,42.6895,42.7647,42.6801,42.6989,89328.0
2022-01-14 15:10:00,45.44,45.51,45.35,45.48,145557.0,42.6989,42.7647,42.6144,42.7365,145557.0
2022-01-14 15:20:00,45.48,45.64,45.48,45.52,125019.0,42.7365,42.8869,42.7365,42.7741,125019.0
2022-01-14 15:30:00,45.52,45.66,45.5,45.63,159048.0,42.7741,42.9057,42.7553,42.8775,159048.0
2022-01-14 15:40:00,45.65,45.77,45.63,45.77,226850.0,42.8963,43.009,42.8775,43.009,226850.0
2022-01-14 15:50:00,45.77,45.91,45.76,45.81,632189.0,43.009,43.1406,42.9996,43.0466,632189.0
2022-01-18 09:30:00,45.5,45.67,45.16,45.46,332392.0,42.7553,42.9151,42.4358,42.7177,332392.0
2022-01-18 09:40:00,45.48,45.76,45.33,45.65,138394.0,42.7365,42.9996,42.5956,42.8963,138394.0
2022-01-18 09:50:00,45.65,45.81,45.64,45.72,368562.0,42.8963,43.0466,42.8869,42.9621,368562.0
2022-01-18 10:00:00,45.7,45.92,45.65,45.91,309043.0,42.9433,43.15,42.8963,43.1406,309043.0
2022-01-18 10:10:00,45.9,46.2,45.9,46.0,225528.0,43.1312,43.4131,43.1312,43.2252,225528.0
2022-01-18 10:20:00,46.0,46.06,45.87,46.01,97560.0,43.2252,43.2815,43.103,43.2346,97560.0
2022-01-18 10:30:00,45.99,46.06,45.83,45.87,124200.0,43.2158,43.2815,43.0654,43.103,124200.0
2022-01-18 10:40:00,45.88,46.05,45.84,45.96,131629.0,43.1124,43.2721,43.0748,43.1876,131629.0
2022-01-18 10:50:00,45.95,45.97,45.82,45.85,102094.0,43.1782,43.197,43.056,43.0842,102094.0
2022-01-18 11:00:00,45.84,45.89,45.75,45.88,94087.0,43.0748,43.1218,42.9902,43.1124,94087.0
2022-01-18 11:10:00,45.88,45.9,45.77,45.8,85536.0,43.1124,43.1312,43.009,43.0372,85536.0
2022-01-18 11:20:00,45.81,45.87,45.73,45.73,99999.0,43.0466,43.103,42.9714,42.9714,99999.0
2022-01-18 11:30:00,45.73,45.74,45.5,45.59,124083.0,42.9714,42.9808,42.7553,42.8399,124083.0
2022-01-18 11:40:00,45.59,45.7,45.57,45.7,55527.0,42.8399,42.9433,42.8211,42.9433,55527.0
2022-01-18 11:50:00,45.7,45.75,45.56,45.57,95727.0,42.9433,42.9902,42.8117,42.8211,95727.0
2022-01-18 12:00:00,45.55,45.58,45.44,45.5,88157.0,42.8023,42.8305,42.6989,42.7553,88157.0
2022-01-18 12:10:00,45.49,45.68,45.47,45.68,49228.0,42.7459,42.9245,42.7271,42.9245,49228.0
2022-01-18 12:20:00,45.68,45.69,45.53,45.59,35557.0,42.9245,42.9339,42.7835,42.8399,35557.0
2022-01-18 12:30:00,45.59,45.65,45.53,45.53,53124.0,42.8399,42.8963,42.7835,42.7835,53124.0
2022-01-18 12:40:00,45.53,45.55,45.41,45.43,49472.0,42.7835,42.8023,42.6708,42.6895,49472.0
2022-01-18 12:50:00,45.44,45.58,45.43,45.53,48889.0,42.6989,42.8305,42.6895,42.7835,48889.0
2022-01-18 13:00:00,45.53,45.53,45.3,45.33,112389.0,42.7835,42.7835,42.5674,42.5956,112389.0
2022-01-18 13:10:00,45.33,45.44,45.3,45.41,54849.0,42.5956,42.6989,42.5674,42.6708,54849.0
2022-01-18 13:20:00,45.41,45.42,45.19,45.24,42220.0,42.6708,42.6801,42.464,42.511,42220.0
2022-01-18 13:30:00,45.25,45.36,45.25,45.35,39249.0,42.5204,42.6238,42.5204,42.6144,39249.0
2022-01-18 13:40:00,45.36,45.46,45.32,45.44,79754.0,42.6238,42.7177,42.5862,42.6989,79754.0
2022-01-18 13:50:00,45.44,45.52,45.38,45.51,74918.0,42.6989,42.7741,42.6426,42.7647,74918.0
2022-01-18 14:00:00,45.51,45.56,45.45,45.56,125100.0,42.7647,42.8117,42.7083,42.8117,125100.0
2022-01-18 14:10:00,45.55,45.63,45.51,45.59,48824.0,42.8023,42.8775,42.7647,42.8399,48824.0
2022-01-18 14:20:00,45.58,45.59,45.45,45.55,54525.0,42.8305,42.8399,42.7083,42.8023,54525.0
2022-01-18 14:30:00,45.54,45.69,45.54,45.69,60266.0,42.7929,42.9339,42.7929,42.9339,60266.0
2022-01-18 14:40:00,45.68,45.77,45.66,45.73,45937.0,42.9245,43.009,42.9057,42.9714,45937.0
2022-01-18 14:50:00,45.73,45.88,45.71,45.72,116845.0,42.9714,43.1124,42.9527,42.9621,116845.0
2022-01-18 15:00:00,45.71,45.72,45.61,45.63,70046.0,42.9527,42.9621,42.8587,42.8775,70046.0
2022-01-18 15:10:00,45.62,45.72,45.6,45.7,188395.0,42.8681,42.9621,42.8493,42.9433,188395.0
2022-01-18 15:20:00,45.7,45.73,45.6,45.63,85223.0,42.9433,42.9714,42.8493,42.8775,85223.0
2022-01-18 15:30:00,45.63,45.64,45.56,45.61,120593.0,42.8775,42.8869,42.8117,42.8587,120593.0
2022-01-18 15:40:00,45.61,45.61,45.51,45.57,173343.0,42.8587,42.8587,42.7647,42.8211,173343.0
2022-01-18 15:50:00,45.56,45.57,45.41,45.42,552079.0,42.8117,42.8211,42.6708,42.6801,552079.0
2022-01-19 09:30:00,45.38,45.69,45.31,45.44,313922.0,42.6426,42.9339,42.5768,42.6989,313922.0
2022-01-19 09:40:00,45.44,45.45,45.1,45.15,133108.0,42.6989,42.7083,42.3795,42.4264,133108.0
2022-01-19 09:50:00,45.14,45.45,45.04,45.41,105548.0,42.417,42.7083,42.3231,42.6708,105548.0
2022-01-19 10:00:00,45.43,45.43,45.2,45.32,79364.0,42.6895,42.6895,42.4734,42.5862,79364.0
2022-01-19 10:10:00,45.32,45.34,45.11,45.22,64311.0,42.5862,42.605,42.3888,42.4922,64311.0
2022-01-19 10:20:00,45.21,45.24,44.9,44.94,87021.0,42.4828,42.511,42.1915,42.2291,87021.0
2022-01-19 10:30:00,44.94,44.94,44.68,44.78,138367.0,42.2291,42.2291,41.9848,42.0788,138367.0
2022-01-19 10:40:00,44.76,44.81,44.67,44.67,75378.0,42.06,42.1069,41.9754,41.9754,75378.0
2022-01-19 10:50:00,44.67,44.93,44.66,44.93,197359.0,41.9754,42.2197,41.966,42.2197,197359.0
2022-01-19 11:00:00,44.93,45.1,44.9,45.0,84384.0,42.2197,42.3795,42.1915,42.2855,84384.0
2022-01-19 11:10:00,44.99,45.03,44.91,44.97,100397.0,42.2761,42.3137,42.2009,42.2573,100397.0
2022-01-19 11:20:00,44.95,44.99,44.82,44.94,65019.0,42.2385,42.2761,42.1163,42.2291,65019.0
2022-01-19 11:30:00,44.97,44.98,44.76,44.8,59955.0,42.2573,42.2667,42.06,42.0975,59955.0
2022-01-19 11:40:00,44.79,45.03,44.76,44.97,74336.0,42.0882,42.3137,42.06,42.2573,74336.0
2022-01-19 11:50:00,44.97,45.05,44.88,44.91,54521.0,42.2573,42.3325,42.1727,42.2009,54521.0
2022-01-19 12:00:00,44.9,45.1,44.9,45.09,38557.0,42.1915,42.3795,42.1915,42.3701,38557.0
2022-01-19 12:10:00,45.09,45.28,45.09,45.24,137524.0,42.3701,42.5486,42.3701,42.511,137524.0
2022-01-19 12:20:00,45.23,45.25,45.16,45.22,56564.0,42.5016,42.5204,42.4358,42.4922,56564.0
2022-01-19 12:30:00,45.23,45.25,44.94,44.96,80586.0,42.5016,42.5204,42.2291,42.2479,80586.0
2022-01-19 12:40:00,44.96,45.05,44.93,45.05,52863.0,42.2479,42.3325,42.2197,42.3325,52863.0
2022-01-19 12:50:00,45.03,45.07,44.98,45.02,51646.0,42.3137,42.3513,42.2667,42.3043,51646.0
2022-01-19 13:00:00,45.01,45.04,44.92,44.98,35498.0,42.2949,42.3231,42.2103,42.2667,35498.0
2022-01-19 13:10:00,44.99,45.07,44.97,45.04,43659.0,42.2761,42.3513,42.2573,42.3231,43659.0
2022-01-19 13:20:00,45.05,45.05,44.96,44.98,71438.0,42.3325,42.3325,42.2479,42.2667,71438.0
2022-01-19 13:30:00,44.97,45.07,44.92,45.02,51699.0,42.2573,42.3513,42.2103,42.3043,51699.0
2022-01-19 13:40:00,45.01,45.11,44.99,45.05,65216.0,42.2949,42.3888,42.2761,42.3325,65216.0
2022-01-19 13:50:00,45.05,45.05,44.94,44.95,61033.0,42.3325,42.3325,42.2291,42.2385,61033.0
2022-01-19 14:00:00,44.95,44.95,44.73,44.79,94594.0,42.2385,42.2385,42.0318,42.0882,94594.0
2022-01-19 14:10:00,44.78,44.8,44.7,44.75,107416.0,42.0788,42.0975,42.0036,42.0506,107416.0
2022-01-19 14:20:00,44.74,44.74,44.61,44.66,96241.0,42.0412,42.0412,41.919,41.966,96241.0
2022-01-19 14:30:00,44.65,44.72,44.59,44.68,74993.0,41.9566,42.0224,41.9002,41.9848,74993.0
2022-01-19 14:40:00,44.68,44.71,44.51,44.54,84539.0,41.9848,42.013,41.825,41.8532,84539.0
2022-01-19 14:50:00,44.53,44.64,44.53,44.62,73727.0,41.8438,41.9472,41.8438,41.9284,73727.0
2022-01-19 15:00:00,44.61,44.7,44.6,44.66,94898.0,41.919,42.0036,41.9096,41.966,94898.0
2022-01-19 15:10:00,44.65,44.76,44.65,44.72,124961.0,41.9566,42.06,41.9566,42.0224,124961.0
2022-01-19 15:20:00,44.71,44.76,44.65,44.66,78106.0,42.013,42.06,41.9566,41.966,78106.0
2022-01-19 15:30:00,44.66,44.67,44.56,44.59,112373.0,41.966,41.9754,41.872,41.9002,112373.0
2022-01-19 15:40:00,44.6,44.7,44.58,44.67,150167.0,41.9096,42.0036,41.8908,41.9754,150167.0
2022-01-19 15:50:00,44.67,44.67,44.4,44.43,563264.0,41.9754,41.9754,41.7217,41.7499,563264.0
2022-01-20 09:30:00,44.76,45.09,44.6,44.78,218414.0,42.06,42.3701,41.9096,42.0788,218414.0
2022-01-20 09:40:00,44.78,44.99,44.48,44.64,212608.0,42.0788,42.2761,41.7969,41.9472,212608.0
2022-01-20 09:50:00,44.64,44.87,44.63,44.83,141682.0,41.9472,42.1633,41.9378,42.1257,141682.0
2022-01-20 10:00:00,44.82,45.02,44.57,44.95,206232.0,42.1163,42.3043,41.8814,42.2385,206232.0
2022-01-20 10:10:00,44.97,45.14,44.85,45.09,79142.0,42.2573,42.417,42.1445,42.3701,79142.0
2022-01-20 10:20:00,45.09,45.14,44.92,45.03,81603.0,42.3701,42.417,42.2103,42.3137,81603.0
2022-01-20 10:30:00,45.04,45.46,45.02,45.45,208273.0,42.3231,42.7177,42.3043,42.7083,208273.0
2022-01-20 10:40:00,45.46,45.66,45.41,45.61,157058.0,42.7177,42.9057,42.6708,42.8587,157058.0
2022-01-20 10:50:00,45.61,45.75,45.55,45.7,136145.0,42.8587,42.9902,42.8023,42.9433,136145.0
2022-01-20 11:00:00,45.7,45.71,45.56,45.6,73114.0,42.9433,42.9527,42.8117,42.8493,73114.0
2022-01-20 11:10:00,45.61,45.64,45.37,45.41,134086.0,42.8587,42.8869,42.6332,42.6708,134086.0
2022-01-20 11:20:00,45.41,45.41,45.27,45.36,136880.0,42.6708,42.6708,42.5392,42.6238,136880.0
2022-01-20 11:30:00,45.36,45.37,45.27,45.36,67048.0,42.6238,42.6332,42.5392,42.6238,67048.0
2022-01-20 11:40:00,45.36,45.36,45.23,45.35,73606.0,42.6238,42.6238,42.5016,42.6144,73606.0
2022-01-20 11:50:00,45.35,45.44,45.34,45.37,64380.0,42.6144,42.6989,42.605,42.6332,64380.0
2022-01-20 12:00:00,45.37,45.39,45.23,45.32,56291.0,42.6332,42.652,42.5016,42.5862,56291.0
2022-01-20 12:10:00,45.31,45.33,45.17,45.18,69434.0,42.5768,42.5956,42.4452,42.4546,69434.0
2022-01-20 12:20:00,45.18,45.31,45.17,45.3,48471.0,42.4546,42.5768,42.4452,42.5674,48471.0
2022-01-20 12:30:00,45.31,45.49,45.3,45.38,110433.0,42.5768,42.7459,42.5674,42.6426,110433.0
2022-01-20 12:40:00,45.39,45.39,45.17,45.19,73246.0,42.652,42.652,42.4452,42.464,73246.0
2022-01-20 12:50:00,45.19,45.22,45.16,45.2,46052.0,42.464,42.4922,42.4358,42.4734,46052.0
2022-01-20 13:00:00,45.2,45.21,45.1,45.14,61624.0,42.4734,42.4828,42.3795,42.417,61624.0
2022-01-20 13:10:00,45.13,45.26,45.07,45.11,68289.0,42.4076,42.5298,42.3513,42.3888,68289.0
2022-01-20 13:20:00,45.12,45.23,45.11,45.18,60359.0,42.3982,42.5016,42.3888,42.4546,60359.0
2022-01-20 13:30:00,45.18,45.18,45.01,45.07,79988.0,42.4546,42.4546,42.2949,42.3513,79988.0
2022-01-20 13:40:00,45.06,45.11,44.98,45.09,64718.0,42.3419,42.3888,42.2667,42.3701,64718.0
2022-01-20 13:50:00,45.09,45.2,45.07,45.17,68919.0,42.3701,42.4734,42.3513,42.4452,68919.0
2022-01-20 14:00:00,45.17,45.31,45.14,45.27,81931.0,42.4452,42.5768,42.417,42.5392,81931.0
2022-01-20 14:10:00,45.26,45.28,45.07,45.15,87463.0,42.5298,42.5486,42.3513,42.4264,87463.0
2022-01-20 14:20:00,45.16,45.18,44.98,45.01,85561.0,42.4358,42.4546,42.2667,42.2949,85561.0
2022-01-20 14:30:00,45.01,45.02,44.91,45.0,62546.0,42.2949,42.3043,42.2009,42.2855,62546.0
2022-01-20 14:40:00,44.99,45.06,44.94,45.04,63737.0,42.2761,42.3419,42.2291,42.3231,63737.0
2022-01-20 14:50:00,45.03,45.06,44.93,44.97,73363.0,42.3137,42.3419,42.2197,42.2573,73363.0
2022-01-20 15:00:00,44.97,45.1,44.91,44.98,187141.0,42.2573,42.3795,42.2009,42.2667,187141.0
2022-01-20 15:10:00,44.98,45.07,44.96,45.06,73184.0,42.2667,42.3513,42.2479,42.3419,73184.0
2022-01-20 15:20:00,45.06,45.06,44.86,44.87,91965.0,42.3419,42.3419,42.1539,42.1633,91965.0
2022-01-20 15:30:00,44.87,44.87,44.64,44.7,155984.0,42.1633,42.1633,41.9472,42.0036,155984.0
2022-01-20 15:40:00,44.71,44.72,44.46,44.48,359616.0,42.013,42.0224,41.7781,41.7969,359616.0
2022-01-20 15:50:00,44.48,44.53,44.25,44.34,400564.0,41.7969,41.8438,41.5807,41.6653,400564.0
2022-01-21 09:30:00,44.25,44.34,43.61,43.72,480523.0,41.5807,41.6653,40.9793,41.0827,480523.0
2022-01-21 09:40:00,43.71,43.71,43.16,43.43,315399.0,41.0733,41.0733,40.5565,40.8102,315399.0
2022-01-21 09:50:00,43.43,43.64,43.22,43.61,274670.0,40.8102,41.0075,40.6129,40.9793,274670.0
2022-01-21 10:00:00,43.61,43.77,43.31,43.43,199842.0,40.9793,41.1297,40.6974,40.8102,199842.0
2022-01-21 10:10:00,43.43,43.63,43.29,43.45,277211.0,40.8102,40.9981,40.6786,40.829,277211.0
2022-01-21 10:20:00,43.45,43.85,43.21,43.64,222468.0,40.829,41.2049,40.6035,41.0075,222468.0
2022-01-21 10:30:00,43.63,44.01,43.61,43.9,292494.0,40.9981,41.3552,40.9793,41.2518,292494.0
2022-01-21 10:40:00,43.89,44.1,43.86,44.09,164378.0,41.2424,41.4398,41.2143,41.4304,164378.0
2022-01-21 10:50:00,44.1,44.37,44.09,44.19,119491.0,41.4398,41.6935,41.4304,41.5243,119491.0
2022-01-21 11:00:00,44.21,44.22,44.0,44.2,94656.0,41.5431,41.5525,41.3458,41.5337,94656.0
2022-01-21 11:10:00,44.19,44.3,44.11,44.25,67787.0,41.5243,41.6277,41.4492,41.5807,67787.0
2022-01-21 11:20:00,44.23,44.39,44.22,44.35,97829.0,41.5619,41.7123,41.5525,41.6747,97829.0
2022-01-21 11:30:00,44.34,44.37,44.03,44.05,113917.0,41.6653,41.6935,41.374,41.3928,113917.0
2022-01-21 11:40:00,44.04,44.14,44.02,44.05,81194.0,41.3834,41.4774,41.3646,41.3928,81194.0
2022-01-21 11:50:00,44.04,44.14,43.99,44.09,70283.0,41.3834,41.4774,41.3364,41.4304,70283.0
2022-01-21 12:00:00,44.08,44.18,43.97,44.02,82887.0,41.421,41.5149,41.3176,41.3646,82887.0
2022-01-21 12:10:00,44.0,44.02,43.85,43.88,64147.0,41.3458,41.3646,41.2049,41.233,64147.0
2022-01-21 12:20:00,43.89,44.02,43.84,43.92,62433.0,41.2424,41.3646,41.1955,41.2706,62433.0
2022-01-21 12:30:00,43.91,43.91,43.69,43.74,94450.0,41.2612,41.2612,41.0545,41.1015,94450.0
2022-01-21 12:40:00,43.73,43.78,43.66,43.67,87116.0,41.0921,41.1391,41.0263,41.0357,87116.0
2022-01-21 12:50:00,43.67,43.69,43.6,43.66,102404.0,41.0357,41.0545,40.9699,41.0263,102404.0
2022-01-21 13:00:00,43.66,43.73,43.53,43.59,77610.0,41.0263,41.0921,40.9042,40.9605,77610.0
2022-01-21 13:10:00,43.6,43.7,43.55,43.59,76875.0,40.9699,41.0639,40.923,40.9605,76875.0
2022-01-21 13:20:00,43.59,43.59,43.46,43.47,91418.0,40.9605,40.9605,40.8384,40.8478,91418.0
2022-01-21 13:30:00,43.46,43.64,43.43,43.59,112627.0,40.8384,41.0075,40.8102,40.9605,112627.0
2022-01-21 13:40:00,43.61,43.66,43.52,43.62,73315.0,40.9793,41.0263,40.8948,40.9887,73315.0
2022-01-21 13:50:00,43.62,43.73,43.57,43.6,86750.0,40.9887,41.0921,40.9417,40.9699,86750.0
2022-01-21 14:00:00,43.61,43.69,43.58,43.61,102728.0,40.9793,41.0545,40.9511,40.9793,102728.0
2022-01-21 14:10:00,43.63,43.65,43.52,43.54,96484.0,40.9981,41.0169,40.8948,40.9136,96484.0
2022-01-21 14:20:00,43.54,43.61,43.48,43.54,134838.0,40.9136,40.9793,40.8572,40.9136,134838.0
2022-01-21 14:30:00,43.54,43.65,43.53,43.65,132214.0,40.9136,41.0169,40.9042,41.0169,132214.0
2022-01-21 14:40:00,43.65,43.69,43.54,43.56,104606.0,41.0169,41.0545,40.9136,40.9323,104606.0
2022-01-21 14:50:00,43.57,43.58,43.42,43.43,96413.0,40.9417,40.9511,40.8008,40.8102,96413.0
2022-01-21 15:00:00,43.43,43.49,43.31,43.34,115604.0,40.8102,40.8666,40.6974,40.7256,115604.0
2022-01-21 15:10:00,43.34,43.49,43.31,43.42,90779.0,40.7256,40.8666,40.6974,40.8008,90779.0
2022-01-21 15:20:00,43.41,43.41,43.26,43.34,154296.0,40.7914,40.7914,40.6504,40.7256,154296.0
2022-01-21 15:30:00,43.34,43.58,43.34,43.57,286406.0,40.7256,40.9511,40.7256,40.9417,286406.0
2022-01-21 15:40:00,43.58,43.67,43.48,43.52,232480.0,40.9511,41.0357,40.8572,40.8948,232480.0
2022-01-21 15:50:00,43.52,43.52,43.35,43.36,536633.0,40.8948,40.8948,40.735,40.7444,536633.0
2022-01-24 09:30:00,42.38,43.13,42.33,42.98,457663.0,39.8235,40.5283,39.7765,40.3873,457663.0
2022-01-24 09:40:00,42.98,43.02,42.55,42.56,268246.0,40.3873,40.4249,39.9833,39.9927,268246.0
2022-01-24 09:50:00,42.55,42.72,42.47,42.51,258222.0,39.9833,40.143,39.9081,39.9457,258222.0
2022-01-24 10:00:00,42.5,42.75,42.3,42.33,528732.0,39.9363,40.1712,39.7484,39.7765,528732.0
2022-01-24 10:10:00,42.33,42.5,42.08,42.09,371873.0,39.7765,39.9363,39.5416,39.551,371873.0
2022-01-24 10:20:00,42.08,42.7,42.06,42.57,171324.0,39.5416,40.1242,39.5228,40.0021,171324.0
2022-01-24 10:30:00,42.57,42.81,42.53,42.75,156092.0,40.0021,40.2276,39.9645,40.1712,156092.0
2022-01-24 10:40:00,42.74,42.81,42.62,42.77,270047.0,40.1618,40.2276,40.0491,40.19,270047.0
2022-01-24 10:50:00,42.78,42.96,42.7,42.9,232300.0,40.1994,40.3685,40.1242,40.3122,232300.0
2022-01-24 11:00:00,42.9,42.93,42.58,42.66,153679.0,40.3122,40.3404,40.0115,40.0866,153679.0
2022-01-24 11:10:00,42.65,42.67,42.44,42.52,90180.0,40.0772,40.096,39.8799,39.9551,90180.0
2022-01-24 11:20:00,42.53,42.6,42.38,42.57,100781.0,39.9645,40.0303,39.8235,40.0021,100781.0
2022-01-24 11:30:00,42.56,42.63,42.2,42.23,122861.0,39.9927,40.0584,39.6544,39.6826,122861.0
2022-01-24 11:40:00,42.23,42.28,42.07,42.08,122328.0,39.6826,39.7296,39.5322,39.5416,122328.0
2022-01-24 11:50:00,42.07,42.41,42.07,42.4,150581.0,39.5322,39.8517,39.5322,39.8423,150581.0
2022-01-24 12:00:00,42.37,42.4,42.12,42.16,202555.0,39.8141,39.8423,39.5792,39.6168,202555.0
2022-01-24 12:10:00,42.16,42.2,41.95,42.02,210186.0,39.6168,39.6544,39.4195,39.4852,210186.0
2022-01-24 12:20:00,42.01,42.14,41.88,42.0,370468.0,39.4758,39.598,39.3537,39.4665,370468.0
2022-01-24 12:30:00,41.99,42.11,41.93,42.05,449843.0,39.4571,39.5698,39.4007,39.5134,449843.0
2022-01-24 12:40:00,42.03,42.19,42.0,42.18,226753.0,39.4946,39.645,39.4665,39.6356,226753.0
2022-01-24 12:50:00,42.17,42.38,42.1,42.37,102066.0,39.6262,39.8235,39.5604,39.8141,102066.0
2022-01-24 13:00:00,42.37,42.69,42.35,42.64,366029.0,39.8141,40.1148,39.7953,40.0678,366029.0
2022-01-24 13:10:00,42.64,42.89,42.62,42.84,125108.0,40.0678,40.3028,40.0491,40.2558,125108.0
2022-01-24 13:20:00,42.84,42.86,42.58,42.59,143350.0,40.2558,40.2746,40.0115,40.0209,143350.0
2022-01-24 13:30:00,42.58,42.89,42.57,42.89,190890.0,40.0115,40.3028,40.0021,40.3028,190890.0
2022-01-24 13:40:00,42.9,42.96,42.72,42.96,91290.0,40.3122,40.3685,40.143,40.3685,91290.0
2022-01-24 13:50:00,42.97,43.21,42.9,43.21,129869.0,40.3779,40.6035,40.3122,40.6035,129869.0
2022-01-24 14:00:00,43.21,43.39,43.19,43.32,126001.0,40.6035,40.7726,40.5847,40.7068,126001.0
2022-01-24 14:10:00,43.31,43.37,43.04,43.12,141264.0,40.6974,40.7538,40.4437,40.5189,141264.0
2022-01-24 14:20:00,43.11,43.23,42.96,42.98,140060.0,40.5095,40.6223,40.3685,40.3873,140060.0
2022-01-24 14:30:00,42.97,43.09,42.77,42.82,101975.0,40.3779,40.4907,40.19,40.237,101975.0
2022-01-24 14:40:00,42.8,42.87,42.68,42.81,95183.0,40.2182,40.284,40.1054,40.2276,95183.0
2022-01-24 14:50:00,42.81,43.03,42.75,42.99,124105.0,40.2276,40.4343,40.1712,40.3967,124105.0
2022-01-24 15:00:00,43.0,43.2,42.98,43.18,150253.0,40.4061,40.5941,40.3873,40.5753,150253.0
2022-01-24 15:10:00,43.2,43.38,43.17,43.22,269199.0,40.5941,40.7632,40.5659,40.6129,269199.0
2022-01-24 15:20:00,43.23,43.51,43.22,43.45,228787.0,40.6223,40.8854,40.6129,40.829,228787.0
2022-01-24 15:30:00,43.42,43.62,43.34,43.56,201876.0,40.8008,40.9887,40.7256,40.9323,201876.0
2022-01-24 15:40:00,43.56,43.66,43.38,43.64,171118.0,40.9323,41.0263,40.7632,41.0075,171118.0
2022-01-24 15:50:00,43.64,43.95,43.6,43.88,553934.0,41.0075,41.2988,40.9699,41.233,553934.0
2022-01-25 09:30:00,43.4,43.93,43.17,43.71,268681.0,40.782,41.28,40.5659,41.0733,268681.0
2022-01-25 09:40:00,43.69,43.87,43.55,43.61,288952.0,41.0545,41.2236,40.923,40.9793,288952.0
2022-01-25 09:50:00,43.6,43.73,43.15,43.17,175001.0,40.9699,41.0921,40.5471,40.5659,175001.0
2022-01-25 10:00:00,43.17,43.27,42.88,43.08,238378.0,40.5659,40.6598,40.2934,40.4813,238378.0
2022-01-25 10:10:00,43.07,43.45,42.94,43.32,133979.0,40.4719,40.829,40.3497,40.7068,133979.0
2022-01-25 10:20:00,43.31,43.58,43.14,43.57,112548.0,40.6974,40.9511,40.5377,40.9417,112548.0
2022-01-25 10:30:00,43.55,43.78,43.45,43.78,101057.0,40.923,41.1391,40.829,41.1391,101057.0
2022-01-25 10:40:00,43.78,44.09,43.7,44.04,129762.0,41.1391,41.4304,41.0639,41.3834,129762.0
2022-01-25 10:50:00,44.05,44.1,43.73,43.74,90212.0,41.3928,41.4398,41.0921,41.1015,90212.0
2022-01-25 11:00:00,43.73,43.93,43.67,43.83,92249.0,41.0921,41.28,41.0357,41.1861,92249.0
2022-01-25 11:10:00,43.87,43.9,43.7,43.84,194368.0,41.2236,41.2518,41.0639,41.1955,194368.0
2022-01-25 11:20:00,43.84,43.91,43.72,43.76,130646.0,41.1955,41.2612,41.0827,41.1203,130646.0
2022-01-25 11:30:00,43.76,43.76,43.45,43.52,77802.0,41.1203,41.1203,40.829,40.8948,77802.0
2022-01-25 11:40:00,43.52,43.71,43.49,43.68,63782.0,40.8948,41.0733,40.8666,41.0451,63782.0
2022-01-25 11:50:00,43.68,43.76,43.44,43.5,72130.0,41.0451,41.1203,40.8196,40.876,72130.0
2022-01-25 12:00:00,43.51,43.6,43.4,43.48,66828.0,40.8854,40.9699,40.782,40.8572,66828.0
2022-01-25 12:10:00,43.48,43.57,43.37,43.47,94664.0,40.8572,40.9417,40.7538,40.8478,94664.0
2022-01-25 12:20:00,43.48,43.8,43.45,43.65,55856.0,40.8572,41.1579,40.829,41.0169,55856.0
2022-01-25 12:30:00,43.65,43.66,43.47,43.49,54560.0,41.0169,41.0263,40.8478,40.8666,54560.0
2022-01-25 12:40:00,43.47,43.58,43.45,43.49,99820.0,40.8478,40.9511,40.829,40.8666,99820.0
2022-01-25 12:50:00,43.5,43.56,43.34,43.44,78531.0,40.876,40.9323,40.7256,40.8196,78531.0
2022-01-25 13:00:00,43.44,43.44,43.26,43.3,65971.0,40.8196,40.8196,40.6504,40.688,65971.0
2022-01-25 13:10:00,43.3,43.4,43.27,43.38,65418.0,40.688,40.782,40.6598,40.7632,65418.0
2022-01-25 13:20:00,43.36,43.5,43.29,43.47,67116.0,40.7444,40.876,40.6786,40.8478,67116.0
2022-01-25 13:30:00,43.47,43.64,43.42,43.64,94912.0,40.8478,41.0075,40.8008,41.0075,94912.0
2022-01-25 13:40:00,43.66,43.75,43.55,43.73,71704.0,41.0263,41.1109,40.923,41.0921,71704.0
2022-01-25 13:50:00,43.73,43.82,43.71,43.76,66684.0,41.0921,41.1767,41.0733,41.1203,66684.0
2022-01-25 14:00:00,43.74,43.78,43.64,43.76,88059.0,41.1015,41.1391,41.0075,41.1203,88059.0
2022-01-25 14:10:00,43.75,43.95,43.74,43.94,98383.0,41.1109,41.2988,41.1015,41.2894,98383.0
2022-01-25 14:20:00,43.94,44.01,43.84,43.98,149831.0,41.2894,41.3552,41.1955,41.327,149831.0
2022-01-25 14:30:00,43.98,44.01,43.84,43.94,47956.0,41.327,41.3552,41.1955,41.2894,47956.0
2022-01-25 14:40:00,43.95,44.11,43.95,44.02,78216.0,41.2988,41.4492,41.2988,41.3646,78216.0
2022-01-25 14:50:00,44.03,44.13,43.99,44.12,68582.0,41.374,41.468,41.3364,41.4586,68582.0
2022-01-25 15:00:00,44.13,44.16,43.84,43.88,95443.0,41.468,41.4962,41.1955,41.233,95443.0
2022-01-25 15:10:00,43.88,44.07,43.79,44.04,103314.0,41.233,41.4116,41.1485,41.3834,103314.0
2022-01-25 15:20:00,44.04,44.07,43.71,43.77,86402.0,41.3834,41.4116,41.0733,41.1297,86402.0
2022-01-25 15:30:00,43.77,43.94,43.73,43.91,114801.0,41.1297,41.2894,41.0921,41.2612,114801.0
2022-01-25 15:40:00,43.9,44.03,43.83,43.87,206245.0,41.2518,41.374,41.1861,41.2236,206245.0
2022-01-25 15:50:00,43.85,43.88,43.71,43.86,516905.0,41.2049,41.233,41.0733,41.2143,516905.0
2022-01-26 09:30:00,44.4,44.62,44.12,44.28,236150.0,41.7217,41.9284,41.4586,41.6089,236150.0
2022-01-26 09:40:00,44.27,44.62,44.22,44.44,177230.0,41.5995,41.9284,41.5525,41.7593,177230.0
2022-01-26 09:50:00,44.45,44.85,44.42,44.83,312769.0,41.7687,42.1445,41.7405,42.1257,312769.0
2022-01-26 10:00:00,44.83,44.85,44.63,44.71,163420.0,42.1257,42.1445,41.9378,42.013,163420.0
2022-01-26 10:10:00,44.71,44.93,44.64,44.93,136979.0,42.013,42.2197,41.9472,42.2197,136979.0
2022-01-26 10:20:00,44.92,45.04,44.7,44.78,193224.0,42.2103,42.3231,42.0036,42.0788,193224.0
2022-01-26 10:30:00,44.76,44.77,44.53,44.54,151958.0,42.06,42.0694,41.8438,41.8532,151958.0
2022-01-26 10:40:00,44.54,44.62,44.45,44.54,128089.0,41.8532,41.9284,41.7687,41.8532,128089.0
2022-01-26 10:50:00,44.53,44.8,44.48,44.69,146595.0,41.8438,42.0975,41.7969,41.9942,146595.0
2022-01-26 11:00:00,44.68,44.89,44.56,44.81,249449.0,41.9848,42.1821,41.872,42.1069,249449.0
2022-01-26 11:10:00,44.81,45.12,44.8,45.01,401362.0,42.1069,42.3982,42.0975,42.2949,401362.0
2022-01-26 11:20:00,45.01,45.14,44.96,45.02,89560.0,42.2949,42.417,42.2479,42.3043,89560.0
2022-01-26 11:30:00,45.02,45.03,44.73,44.81,148055.0,42.3043,42.3137,42.0318,42.1069,148055.0
2022-01-26 11:40:00,44.81,44.89,44.77,44.84,97443.0,42.1069,42.1821,42.0694,42.1351,97443.0
2022-01-26 11:50:00,44.84,44.94,44.75,44.89,79588.0,42.1351,42.2291,42.0506,42.1821,79588.0
2022-01-26 12:00:00,44.89,44.94,44.79,44.85,102363.0,42.1821,42.2291,42.0882,42.1445,102363.0
2022-01-26 12:10:00,44.85,45.05,44.81,44.99,138694.0,42.1445,42.3325,42.1069,42.2761,138694.0
2022-01-26 12:20:00,44.98,45.09,44.96,45.05,246811.0,42.2667,42.3701,42.2479,42.3325,246811.0
2022-01-26 12:30:00,45.04,45.06,44.88,44.95,280856.0,42.3231,42.3419,42.1727,42.2385,280856.0
2022-01-26 12:40:00,44.96,45.09,44.95,45.09,127702.0,42.2479,42.3701,42.2385,42.3701,127702.0
2022-01-26 12:50:00,45.09,45.35,45.09,45.33,356454.0,42.3701,42.6144,42.3701,42.5956,356454.0
2022-01-26 13:00:00,45.34,45.34,45.11,45.3,145619.0,42.605,42.605,42.3888,42.5674,145619.0
2022-01-26 13:10:00,45.29,45.35,45.19,45.19,132281.0,42.558,42.6144,42.464,42.464,132281.0
2022-01-26 13:20:00,45.19,45.29,45.15,45.19,373898.0,42.464,42.558,42.4264,42.464,373898.0
2022-01-26 13:30:00,45.19,45.21,44.88,44.89,146748.0,42.464,42.4828,42.1727,42.1821,146748.0
2022-01-26 13:40:00,44.89,44.99,44.84,44.93,115293.0,42.1821,42.2761,42.1351,42.2197,115293.0
2022-01-26 13:50:00,44.92,44.93,44.79,44.84,190971.0,42.2103,42.2197,42.0882,42.1351,190971.0
2022-01-26 14:00:00,44.83,45.13,44.81,44.91,270326.0,42.1257,42.4076,42.1069,42.2009,270326.0
2022-01-26 14:10:00,44.9,44.96,44.48,44.64,166372.0,42.1915,42.2479,41.7969,41.9472,166372.0
2022-01-26 14:20:00,44.65,44.98,44.61,44.89,126946.0,41.9566,42.2667,41.919,42.1821,126946.0
2022-01-26 14:30:00,44.86,44.92,44.34,44.69,293787.0,42.1539,42.2103,41.6653,41.9942,293787.0
2022-01-26 14:40:00,44.7,44.76,44.13,44.17,234395.0,42.0036,42.06,41.468,41.5056,234395.0
2022-01-26 14:50:00,44.17,44.42,44.14,44.23,127865.0,41.5056,41.7405,41.4774,41.5619,127865.0
2022-01-26 15:00:00,44.23,44.23,43.71,43.71,235192.0,41.5619,41.5619,41.0733,41.0733,235192.0
2022-01-26 15:10:00,43.72,44.03,43.62,43.64,194089.0,41.0827,41.374,40.9887,41.0075,194089.0
2022-01-26 15:20:00,43.64,43.79,43.34,43.78,246541.0,41.0075,41.1485,40.7256,41.1391,246541.0
2022-01-26 15:30:00,43.77,43.93,43.6,43.63,185842.0,41.1297,41.28,40.9699,40.9981,185842.0
2022-01-26 15:40:00,43.63,43.91,43.56,43.71,323982.0,40.9981,41.2612,40.9323,41.0733,323982.0
2022-01-26 15:50:00,43.71,43.79,43.49,43.69,753683.0,41.0733,41.1485,40.8666,41.0545,753683.0
2022-01-27 09:30:00,43.29,43.7,42.7,43.57,616123.0,40.6786,41.0639,40.1242,40.9417,616123.0
2022-01-27 09:40:00,43.55,44.5,43.51,44.42,433844.0,40.923,41.8156,40.8854,41.7405,433844.0
2022-01-27 09:50:00,44.41,44.58,43.85,44.13,327597.0,41.7311,41.8908,41.2049,41.468,327597.0
2022-01-27 10:00:00,44.1,44.35,43.95,44.21,285099.0,41.4398,41.6747,41.2988,41.5431,285099.0
2022-01-27 10:10:00,44.21,44.44,44.14,44.39,152376.0,41.5431,41.7593,41.4774,41.7123,152376.0
2022-01-27 10:20:00,44.39,44.46,43.97,44.0,154558.0,41.7123,41.7781,41.3176,41.3458,154558.0
2022-01-27 10:30:00,44.0,44.25,43.87,44.02,212136.0,41.3458,41.5807,41.2236,41.3646,212136.0
2022-01-27 10:40:00,44.03,44.19,43.94,44.11,130328.0,41.374,41.5243,41.2894,41.4492,130328.0
2022-01-27 10:50:00,44.09,44.24,43.97,44.11,67747.0,41.4304,41.5713,41.3176,41.4492,67747.0
2022-01-27 11:00:00,44.11,44.3,44.05,44.07,73790.0,41.4492,41.6277,41.3928,41.4116,73790.0
2022-01-27 11:10:00,44.07,44.3,43.9,44.01,86437.0,41.4116,41.6277,41.2518,41.3552,86437.0
2022-01-27 11:20:00,44.01,44.15,43.92,44.01,65151.0,41.3552,41.4868,41.2706,41.3552,65151.0
2022-01-27 11:30:00,43.99,44.35,43.96,44.13,99517.0,41.3364,41.6747,41.3082,41.468,99517.0
2022-01-27 11:40:00,44.15,44.21,44.02,44.19,76100.0,41.4868,41.5431,41.3646,41.5243,76100.0
2022-01-27 11:50:00,44.18,44.26,44.01,44.01,86070.0,41.5149,41.5901,41.3552,41.3552,86070.0
2022-01-27 12:00:00,44.02,44.06,43.91,43.95,74014.0,41.3646,41.4022,41.2612,41.2988,74014.0
2022-01-27 12:10:00,43.94,44.1,43.71,43.73,228991.0,41.2894,41.4398,41.0733,41.0921,228991.0
2022-01-27 12:20:00,43.71,43.79,43.6,43.72,112923.0,41.0733,41.1485,40.9699,41.0827,112923.0
2022-01-27 12:30:00,43.71,43.75,43.36,43.45,93263.0,41.0733,41.1109,40.7444,40.829,93263.0
2022-01-27 12:40:00,43.45,43.52,43.21,43.25,118111.0,40.829,40.8948,40.6035,40.641,118111.0
2022-01-27 12:50:00,43.26,43.48,43.19,43.21,155709.0,40.6504,40.8572,40.5847,40.6035,155709.0
2022-01-27 13:00:00,43.21,43.34,42.69,42.77,296743.0,40.6035,40.7256,40.1148,40.19,296743.0
2022-01-27 13:10:00,42.8,43.01,42.7,42.79,177607.0,40.2182,40.4155,40.1242,40.2088,177607.0
2022-01-27 13:20:00,42.8,42.8,42.51,42.55,167595.0,40.2182,40.2182,39.9457,39.9833,167595.0
2022-01-27 13:30:00,42.56,42.76,42.5,42.51,183574.0,39.9927,40.1806,39.9363,39.9457,183574.0
2022-01-27 13:40:00,42.5,42.83,42.45,42.8,95874.0,39.9363,40.2464,39.8893,40.2182,95874.0
2022-01-27 13:50:00,42.79,43.0,42.7,42.87,98609.0,40.2088,40.4061,40.1242,40.284,98609.0
2022-01-27 14:00:00,42.88,43.17,42.88,43.05,62434.0,40.2934,40.5659,40.2934,40.4531,62434.0
2022-01-27 14:10:00,43.07,43.14,42.92,42.96,57448.0,40.4719,40.5377,40.331,40.3685,57448.0
2022-01-27 14:20:00,42.96,42.96,42.75,42.76,61390.0,40.3685,40.3685,40.1712,40.1806,61390.0
2022-01-27 14:30:00,42.77,42.91,42.72,42.81,92822.0,40.19,40.3216,40.143,40.2276,92822.0
2022-01-27 14:40:00,42.82,42.93,42.7,42.73,94610.0,40.237,40.3404,40.1242,40.1524,94610.0
2022-01-27 14:50:00,42.72,42.72,42.47,42.53,161835.0,40.143,40.143,39.9081,39.9645,161835.0
2022-01-27 15:00:00,42.52,42.85,42.51,42.65,113489.0,39.9551,40.2652,39.9457,40.0772,113489.0
2022-01-27 15:10:00,42.66,42.67,42.5,42.64,128442.0,40.0866,40.096,39.9363,40.0678,128442.0
2022-01-27 15:20:00,42.65,42.75,42.53,42.7,122422.0,40.0772,40.1712,39.9645,40.1242,122422.0
2022-01-27 15:30:00,42.72,42.79,42.61,42.65,159969.0,40.143,40.2088,40.0397,40.0772,159969.0
2022-01-27 15:40:00,42.65,42.87,42.62,42.82,241633.0,40.0772,40.284,40.0491,40.237,241633.0
2022-01-27 15:50:00,42.83,42.9,42.73,42.82,526477.0,40.2464,40.3122,40.1524,40.237,526477.0
2022-01-28 09:30:00,42.79,42.88,42.29,42.36,287935.0,40.2088,40.2934,39.739,39.8047,287935.0
2022-01-28 09:40:00,42.35,42.45,42.12,42.15,258127.0,39.7953,39.8893,39.5792,39.6074,258127.0
2022-01-28 09:50:00,42.15,42.25,41.8,41.86,348593.0,39.6074,39.7014,39.2785,39.3349,348593.0
2022-01-28 10:00:00,41.84,41.92,41.44,41.63,238120.0,39.3161,39.3913,38.9402,39.1188,238120.0
2022-01-28 10:10:00,41.62,41.78,41.31,41.36,263428.0,39.1094,39.2597,38.8181,38.8651,263428.0
2022-01-28 10:20:00,41.35,41.42,41.02,41.12,235328.0,38.8557,38.9214,38.5456,38.6395,235328.0
2022-01-28 10:30:00,41.12,41.19,40.81,40.83,275224.0,38.6395,38.7053,38.3482,38.367,275224.0
2022-01-28 10:40:00,40.83,40.88,40.63,40.82,285146.0,38.367,38.414,38.1791,38.3576,285146.0
2022-01-28 10:50:00,40.84,41.09,40.82,41.01,244223.0,38.3764,38.6113,38.3576,38.5362,244223.0
2022-01-28 11:00:00,41.03,41.36,40.9,41.29,280408.0,38.555,38.8651,38.4328,38.7993,280408.0
2022-01-28 11:10:00,41.28,41.63,41.27,41.58,179069.0,38.7899,39.1188,38.7805,39.0718,179069.0
2022-01-28 11:20:00,41.58,41.66,41.35,41.4,170482.0,39.0718,39.147,38.8557,38.9026,170482.0
2022-01-28 11:30:00,41.4,41.5,41.3,41.38,180801.0,38.9026,38.9966,38.8087,38.8839,180801.0
2022-01-28 11:40:00,41.38,41.53,41.36,41.45,132469.0,38.8839,39.0248,38.8651,38.9496,132469.0
2022-01-28 11:50:00,41.42,41.81,41.39,41.73,191877.0,38.9214,39.2879,38.8932,39.2127,191877.0
2022-01-28 12:00:00,41.73,41.83,41.64,41.83,154945.0,39.2127,39.3067,39.1282,39.3067,154945.0
2022-01-28 12:10:00,41.82,41.96,41.7,41.93,180898.0,39.2973,39.4289,39.1845,39.4007,180898.0
2022-01-28 12:20:00,41.93,41.93,41.75,41.84,134539.0,39.4007,39.4007,39.2315,39.3161,134539.0
2022-01-28 12:30:00,41.81,41.84,41.64,41.64,103801.0,39.2879,39.3161,39.1282,39.1282,103801.0
2022-01-28 12:40:00,41.63,41.7,41.53,41.58,110206.0,39.1188,39.1845,39.0248,39.0718,110206.0
2022-01-28 12:50:00,41.59,41.62,41.41,41.51,143909.0,39.0812,39.1094,38.912,39.006,143909.0
2022-01-28 13:00:00,41.5,41.79,41.48,41.77,132185.0,38.9966,39.2691,38.9778,39.2503,132185.0
2022-01-28 13:10:00,41.76,42.0,41.74,41.91,162986.0,39.2409,39.4665,39.2221,39.3819,162986.0
2022-01-28 13:20:00,41.9,41.97,41.8,41.95,101105.0,39.3725,39.4383,39.2785,39.4195,101105.0
2022-01-28 13:30:00,41.96,42.12,41.93,41.96,237640.0,39.4289,39.5792,39.4007,39.4289,237640.0
2022-01-28 13:40:00,41.94,42.05,41.86,42.0,105476.0,39.4101,39.5134,39.3349,39.4665,105476.0
2022-01-28 13:50:00,41.99,42.22,41.99,42.14,102943.0,39.4571,39.6732,39.4571,39.598,102943.0
2022-01-28 14:00:00,42.15,42.28,41.98,42.08,106968.0,39.6074,39.7296,39.4477,39.5416,106968.0
2022-01-28 14:10:00,42.07,42.14,41.96,42.0,213798.0,39.5322,39.598,39.4289,39.4665,213798.0
2022-01-28 14:20:00,42.0,42.09,41.93,41.94,237833.0,39.4665,39.551,39.4007,39.4101,237833.0
2022-01-28 14:30:00,41.94,42.08,41.89,42.08,115863.0,39.4101,39.5416,39.3631,39.5416,115863.0
2022-01-28 14:40:00,42.09,42.42,42.09,42.35,219341.0,39.551,39.8611,39.551,39.7953,219341.0
2022-01-28 14:50:00,42.35,42.56,42.34,42.44,144062.0,39.7953,39.9927,39.7859,39.8799,144062.0
2022-01-28 15:00:00,42.45,42.54,42.29,42.35,132551.0,39.8893,39.9739,39.739,39.7953,132551.0
2022-01-28 15:10:00,42.34,42.39,42.18,42.26,289449.0,39.7859,39.8329,39.6356,39.7108,289449.0
2022-01-28 15:20:00,42.26,42.32,42.21,42.25,224934.0,39.7108,39.7671,39.6638,39.7014,224934.0
2022-01-28 15:30:00,42.24,42.43,42.12,42.41,368034.0,39.692,39.8705,39.5792,39.8517,368034.0
2022-01-28 15:40:00,42.41,42.75,42.39,42.74,341610.0,39.8517,40.1712,39.8329,40.1618,341610.0
2022-01-28 15:50:00,42.75,42.96,42.7,42.93,838450.0,40.1712,40.3685,40.1242,40.3404,838450.0
2022-01-31 09:30:00,42.51,42.67,42.28,42.57,208282.0,39.9457,40.096,39.7296,40.0021,208282.0
2022-01-31 09:40:00,42.56,42.69,42.48,42.66,182498.0,39.9927,40.1148,39.9175,40.0866,182498.0
2022-01-31 09:50:00,42.68,43.07,42.62,43.05,193838.0,40.1054,40.4719,40.0491,40.4531,193838.0
2022-01-31 10:00:00,43.06,43.35,43.04,43.34,275959.0,40.4625,40.735,40.4437,40.7256,275959.0
2022-01-31 10:10:00,43.34,43.81,43.33,43.71,213808.0,40.7256,41.1673,40.7162,41.0733,213808.0
2022-01-31 10:20:00,43.71,43.85,43.7,43.8,234792.0,41.0733,41.2049,41.0639,41.1579,234792.0
2022-01-31 10:30:00,43.8,44.0,43.71,43.85,166538.0,41.1579,41.3458,41.0733,41.2049,166538.0
2022-01-31 10:40:00,43.84,43.96,43.79,43.96,121907.0,41.1955,41.3082,41.1485,41.3082,121907.0
2022-01-31 10:50:00,43.96,44.14,43.95,44.06,106632.0,41.3082,41.4774,41.2988,41.4022,106632.0
2022-01-31 11:00:00,44.06,44.13,43.95,43.99,106716.0,41.4022,41.468,41.2988,41.3364,106716.0
2022-01-31 11:10:00,43.97,44.11,43.86,43.9,131316.0,41.3176,41.4492,41.2143,41.2518,131316.0
2022-01-31 11:20:00,43.9,43.93,43.75,43.81,126735.0,41.2518,41.28,41.1109,41.1673,126735.0
2022-01-31 11:30:00,43.81,43.98,43.76,43.92,143874.0,41.1673,41.327,41.1203,41.2706,143874.0
2022-01-31 11:40:00,43.93,44.04,43.92,44.02,115129.0,41.28,41.3834,41.2706,41.3646,115129.0
2022-01-31 11:50:00,44.02,44.27,44.0,44.23,124503.0,41.3646,41.5995,41.3458,41.5619,124503.0
2022-01-31 12:00:00,44.24,44.26,44.18,44.2,78796.0,41.5713,41.5901,41.5149,41.5337,78796.0
2022-01-31 12:10:00,44.22,44.4,44.22,44.4,110896.0,41.5525,41.7217,41.5525,41.7217,110896.0
2022-01-31 12:20:00,44.39,44.41,44.3,44.38,96968.0,41.7123,41.7311,41.6277,41.7029,96968.0
2022-01-31 12:30:00,44.37,44.37,44.18,44.22,80432.0,41.6935,41.6935,41.5149,41.5525,80432.0
2022-01-31 12:40:00,44.23,44.48,44.2,44.47,283072.0,41.5619,41.7969,41.5337,41.7875,283072.0
2022-01-31 12:50:00,44.46,44.65,44.42,44.64,155048.0,41.7781,41.9566,41.7405,41.9472,155048.0
2022-01-31 13:00:00,44.63,44.64,44.5,44.55,80156.0,41.9378,41.9472,41.8156,41.8626,80156.0
2022-01-31 13:10:00,44.55,44.68,44.48,44.68,82926.0,41.8626,41.9848,41.7969,41.9848,82926.0
2022-01-31 13:20:00,44.68,44.73,44.53,44.55,116955.0,41.9848,42.0318,41.8438,41.8626,116955.0
2022-01-31 13:30:00,44.55,44.59,44.39,44.54,70011.0,41.8626,41.9002,41.7123,41.8532,70011.0
2022-01-31 13:40:00,44.53,44.62,44.47,44.6,93401.0,41.8438,41.9284,41.7875,41.9096,93401.0
2022-01-31 13:50:00,44.59,44.61,44.47,44.55,95752.0,41.9002,41.919,41.7875,41.8626,95752.0
2022-01-31 14:00:00,44.56,44.63,44.51,44.62,68622.0,41.872,41.9378,41.825,41.9284,68622.0
2022-01-31 14:10:00,44.62,44.73,44.56,44.56,150776.0,41.9284,42.0318,41.872,41.872,150776.0
2022-01-31 14:20:00,44.56,44.65,44.52,44.54,117717.0,41.872,41.9566,41.8344,41.8532,117717.0
2022-01-31 14:30:00,44.54,44.57,44.47,44.47,87906.0,41.8532,41.8814,41.7875,41.7875,87906.0
2022-01-31 14:40:00,44.47,44.49,44.38,44.41,136155.0,41.7875,41.8062,41.7029,41.7311,136155.0
2022-01-31 14:50:00,44.41,44.49,44.35,44.43,173113.0,41.7311,41.8062,41.6747,41.7499,173113.0
2022-01-31 15:00:00,44.44,44.57,44.44,44.45,115083.0,41.7593,41.8814,41.7593,41.7687,115083.0
2022-01-31 15:10:00,44.46,44.5,44.36,44.43,175755.0,41.7781,41.8156,41.6841,41.7499,175755.0
2022-01-31 15:20:00,44.44,44.62,44.44,44.53,93049.0,41.7593,41.9284,41.7593,41.8438,93049.0
2022-01-31 15:30:00,44.53,44.64,44.46,44.6,138372.0,41.8438,41.9472,41.7781,41.9096,138372.0
2022-01-31 15:40:00,44.59,44.65,44.49,44.64,216766.0,41.9002,41.9566,41.8062,41.9472,216766.0
2022-01-31 15:50:00,44.63,44.83,44.63,44.77,562977.0,41.9378,42.1257,41.9378,42.0694,562977.0
2022-02-01 09:30:00,45.0,45.46,44.86,45.37,387409.0,42.2855,42.7177,42.1539,42.6332,387409.0
2022-02-01 09:40:00,45.37,45.51,45.2,45.44,253303.0,42.6332,42.7647,42.4734,42.6989,253303.0
2022-02-01 09:50:00,45.46,45.83,45.46,45.57,188096.0,42.7177,43.0654,42.7177,42.8211,188096.0
2022-02-01 10:00:00,45.56,45.56,44.86,45.06,245154.0,42.8117,42.8117,42.1539,42.3419,245154.0
2022-02-01 10:10:00,45.09,45.27,44.99,45.01,118879.0,42.3701,42.5392,42.2761,42.2949,118879.0
2022-02-01 10:20:00,45.01,45.5,45.01,45.39,158469.0,42.2949,42.7553,42.2949,42.652,158469.0
2022-02-01 10:30:00,45.39,45.5,45.31,45.38,121865.0,42.652,42.7553,42.5768,42.6426,121865.0
2022-02-01 10:40:00,45.38,45.44,45.18,45.25,99216.0,42.6426,42.6989,42.4546,42.5204,99216.0
2022-02-01 10:50:00,45.24,45.31,45.17,45.3,124629.0,42.511,42.5768,42.4452,42.5674,124629.0
2022-02-01 11:00:00,45.3,45.32,45.07,45.23,103068.0,42.5674,42.5862,42.3513,42.5016,103068.0
2022-02-01 11:10:00,45.23,45.24,45.11,45.17,112045.0,42.5016,42.511,42.3888,42.4452,112045.0
2022-02-01 11:20:00,45.17,45.21,44.99,45.07,142885.0,42.4452,42.4828,42.2761,42.3513,142885.0
2022-02-01 11:30:00,45.07,45.09,44.88,45.05,133145.0,42.3513,42.3701,42.1727,42.3325,133145.0
2022-02-01 11:40:00,45.04,45.12,44.98,45.02,105144.0,42.3231,42.3982,42.2667,42.3043,105144.0
2022-02-01 11:50:00,45.02,45.03,44.92,44.97,111186.0,42.3043,42.3137,42.2103,42.2573,111186.0
2022-02-01 12:00:00,44.98,45.06,44.93,45.03,74660.0,42.2667,42.3419,42.2197,42.3137,74660.0
2022-02-01 12:10:00,45.02,45.14,44.87,45.12,82706.0,42.3043,42.417,42.1633,42.3982,82706.0
2022-02-01 12:20:00,45.12,45.13,45.03,45.07,53537.0,42.3982,42.4076,42.3137,42.3513,53537.0
2022-02-01 12:30:00,45.07,45.07,44.9,44.94,68186.0,42.3513,42.3513,42.1915,42.2291,68186.0
2022-02-01 12:40:00,44.93,45.01,44.91,44.94,79224.0,42.2197,42.2949,42.2009,42.2291,79224.0
2022-02-01 12:50:00,44.93,45.1,44.91,45.1,62516.0,42.2197,42.3795,42.2009,42.3795,62516.0
2022-02-01 13:00:00,45.09,45.14,45.0,45.0,59727.0,42.3701,42.417,42.2855,42.2855,59727.0
2022-02-01 13:10:00,45.0,45.09,45.0,45.02,97217.0,42.2855,42.3701,42.2855,42.3043,97217.0
2022-02-01 13:20:00,45.02,45.15,44.95,45.15,70133.0,42.3043,42.4264,42.2385,42.4264,70133.0
2022-02-01 13:30:00,45.13,45.14,44.99,45.04,94021.0,42.4076,42.417,42.2761,42.3231,94021.0
2022-02-01 13:40:00,45.02,45.14,45.02,45.13,66063.0,42.3043,42.417,42.3043,42.4076,66063.0
2022-02-01 13:50:00,45.13,45.13,44.92,45.0,80568.0,42.4076,42.4076,42.2103,42.2855,80568.0
2022-02-01 14:00:00,45.01,45.06,44.93,45.02,63022.0,42.2949,42.3419,42.2197,42.3043,63022.0
2022-02-01 14:10:00,45.03,45.06,44.91,45.0,81077.0,42.3137,42.3419,42.2009,42.2855,81077.0
2022-02-01 14:20:00,45.0,45.06,44.93,45.04,83090.0,42.2855,42.3419,42.2197,42.3231,83090.0
2022-02-01 14:30:00,45.05,45.11,44.96,44.99,105053.0,42.3325,42.3888,42.2479,42.2761,105053.0
2022-02-01 14:40:00,45.0,45.03,44.94,45.0,79595.0,42.2855,42.3137,42.2291,42.2855,79595.0
2022-02-01 14:50:00,45.0,45.04,44.97,45.02,57941.0,42.2855,42.3231,42.2573,42.3043,57941.0
2022-02-01 15:00:00,45.02,45.18,45.0,45.16,97064.0,42.3043,42.4546,42.2855,42.4358,97064.0
2022-02-01 15:10:00,45.15,45.15,45.06,45.12,89698.0,42.4264,42.4264,42.3419,42.3982,89698.0
2022-02-01 15:20:00,45.12,45.15,45.07,45.11,121161.0,42.3982,42.4264,42.3513,42.3888,121161.0
2022-02-01 15:30:00,45.11,45.15,45.03,45.05,107425.0,42.3888,42.4264,42.3137,42.3325,107425.0
2022-02-01 15:40:00,45.05,45.29,45.03,45.28,185281.0,42.3325,42.558,42.3137,42.5486,185281.0
2022-02-01 15:50:00,45.29,45.32,45.17,45.17,303689.0,42.558,42.5862,42.4452,42.4452,303689.0
2022-02-02 09:30:00,44.65,44.82,44.37,44.75,289384.0,41.9566,42.1163,41.6935,42.0506,289384.0
2022-02-02 09:40:00,44.74,44.82,44.28,44.28,200427.0,42.0412,42.1163,41.6089,41.6089,200427.0
2022-02-02 09:50:00,44.28,44.55,44.27,44.31,177006.0,41.6089,41.8626,41.5995,41.6371,177006.0
2022-02-02 10:00:00,44.31,44.36,44.12,44.21,160953.0,41.6371,41.6841,41.4586,41.5431,160953.0
2022-02-02 10:10:00,44.21,44.3,44.14,44.24,124957.0,41.5431,41.6277,41.4774,41.5713,124957.0
2022-02-02 10:20:00,44.25,44.32,43.98,44.0,134849.0,41.5807,41.6465,41.327,41.3458,134849.0
2022-02-02 10:30:00,44.0,44.08,43.82,43.86,212080.0,41.3458,41.421,41.1767,41.2143,212080.0
2022-02-02 10:40:00,43.86,44.15,43.78,44.09,204040.0,41.2143,41.4868,41.1391,41.4304,204040.0
2022-02-02 10:50:00,44.08,44.08,43.73,43.89,181279.0,41.421,41.421,41.0921,41.2424,181279.0
2022-02-02 11:00:00,43.88,43.89,43.65,43.67,144721.0,41.233,41.2424,41.0169,41.0357,144721.0
2022-02-02 11:10:00,43.66,43.74,43.57,43.7,99656.0,41.0263,41.1015,40.9417,41.0639,99656.0
2022-02-02 11:20:00,43.69,43.97,43.68,43.97,181134.0,41.0545,41.3176,41.0451,41.3176,181134.0
2022-02-02 11:30:00,43.96,44.06,43.87,43.89,169480.0,41.3082,41.4022,41.2236,41.2424,169480.0
2022-02-02 11:40:00,43.9,44.16,43.89,44.14,74182.0,41.2518,41.4962,41.2424,41.4774,74182.0
2022-02-02 11:50:00,44.15,44.25,44.13,44.19,115082.0,41.4868,41.5807,41.468,41.5243,115082.0
2022-02-02 12:00:00,44.18,44.34,44.11,44.33,120839.0,41.5149,41.6653,41.4492,41.6559,120839.0
2022-02-02 12:10:00,44.32,44.54,44.27,44.47,160340.0,41.6465,41.8532,41.5995,41.7875,160340.0
2022-02-02 12:20:00,44.47,44.5,44.41,44.5,62023.0,41.7875,41.8156,41.7311,41.8156,62023.0
2022-02-02 12:30:00,44.5,44.67,44.46,44.66,90032.0,41.8156,41.9754,41.7781,41.966,90032.0
2022-02-02 12:40:00,44.65,44.66,44.51,44.6,52877.0,41.9566,41.966,41.825,41.9096,52877.0
2022-02-02 12:50:00,44.6,44.64,44.56,44.63,55191.0,41.9096,41.9472,41.872,41.9378,55191.0
2022-02-02 13:00:00,44.63,44.69,44.45,44.46,115200.0,41.9378,41.9942,41.7687,41.7781,115200.0
2022-02-02 13:10:00,44.46,44.51,44.41,44.45,68516.0,41.7781,41.825,41.7311,41.7687,68516.0
2022-02-02 13:20:00,44.46,44.49,44.32,44.36,116012.0,41.7781,41.8062,41.6465,41.6841,116012.0
2022-02-02 13:30:00,44.36,44.6,44.34,44.6,162451.0,41.6841,41.9096,41.6653,41.9096,162451.0
2022-02-02 13:40:00,44.6,44.97,44.52,44.78,299312.0,41.9096,42.2573,41.8344,42.0788,299312.0
2022-02-02 13:50:00,44.77,44.81,44.63,44.77,92787.0,42.0694,42.1069,41.9378,42.0694,92787.0
2022-02-02 14:00:00,44.77,44.78,44.58,44.61,150961.0,42.0694,42.0788,41.8908,41.919,150961.0
2022-02-02 14:10:00,44.61,44.62,44.48,44.57,114145.0,41.919,41.9284,41.7969,41.8814,114145.0
2022-02-02 14:20:00,44.56,44.58,44.43,44.47,69816.0,41.872,41.8908,41.7499,41.7875,69816.0
2022-02-02 14:30:00,44.46,44.55,44.39,44.41,102343.0,41.7781,41.8626,41.7123,41.7311,102343.0
2022-02-02 14:40:00,44.43,44.52,44.39,44.48,64371.0,41.7499,41.8344,41.7123,41.7969,64371.0
2022-02-02 14:50:00,44.48,44.5,44.38,44.39,107890.0,41.7969,41.8156,41.7029,41.7123,107890.0
2022-02-02 15:00:00,44.39,44.42,44.3,44.33,110445.0,41.7123,41.7405,41.6277,41.6559,110445.0
2022-02-02 15:10:00,44.34,44.49,44.31,44.43,104219.0,41.6653,41.8062,41.6371,41.7499,104219.0
2022-02-02 15:20:00,44.44,44.45,44.24,44.3,101145.0,41.7593,41.7687,41.5713,41.6277,101145.0
2022-02-02 15:30:00,44.3,44.32,44.21,44.23,144039.0,41.6277,41.6465,41.5431,41.5619,144039.0
2022-02-02 15:40:00,44.22,44.43,44.22,44.38,205530.0,41.5525,41.7499,41.5525,41.7029,205530.0
2022-02-02 15:50:00,44.39,44.4,44.22,44.29,643907.0,41.7123,41.7217,41.5525,41.6183,643907.0
2022-02-03 09:30:00,44.12,44.43,44.0,44.37,195551.0,41.4586,41.7499,41.3458,41.6935,195551.0
2022-02-03 09:40:00,44.39,44.39,44.17,44.17,128346.0,41.7123,41.7123,41.5056,41.5056,128346.0
2022-02-03 09:50:00,44.14,44.24,43.96,43.96,152630.0,41.4774,41.5713,41.3082,41.3082,152630.0
2022-02-03 10:00:00,43.97,43.99,43.68,43.79,185678.0,41.3176,41.3364,41.0451,41.1485,185678.0
2022-02-03 10:10:00,43.78,43.92,43.62,43.92,137908.0,41.1391,41.2706,40.9887,41.2706,137908.0
2022-02-03 10:20:00,43.92,43.95,43.59,43.68,128004.0,41.2706,41.2988,40.9605,41.0451,128004.0
2022-02-03 10:30:00,43.68,43.81,43.61,43.7,71256.0,41.0451,41.1673,40.9793,41.0639,71256.0
2022-02-03 10:40:00,43.72,43.8,43.63,43.66,75790.0,41.0827,41.1579,40.9981,41.0263,75790.0
2022-02-03 10:50:00,43.66,43.85,43.66,43.74,129986.0,41.0263,41.2049,41.0263,41.1015,129986.0
2022-02-03 11:00:00,43.74,43.91,43.66,43.9,108150.0,41.1015,41.2612,41.0263,41.2518,108150.0
2022-02-03 11:10:00,43.89,44.05,43.87,44.01,163467.0,41.2424,41.3928,41.2236,41.3552,163467.0
2022-02-03 11:20:00,44.01,44.14,43.98,44.06,115675.0,41.3552,41.4774,41.327,41.4022,115675.0
2022-02-03 11:30:00,44.07,44.13,43.88,43.9,118113.0,41.4116,41.468,41.233,41.2518,118113.0
2022-02-03 11:40:00,43.91,43.92,43.78,43.79,60803.0,41.2612,41.2706,41.1391,41.1485,60803.0
2022-02-03 11:50:00,43.79,43.89,43.7,43.72,89113.0,41.1485,41.2424,41.0639,41.0827,89113.0
2022-02-03 12:00:00,43.72,43.78,43.67,43.77,65240.0,41.0827,41.1391,41.0357,41.1297,65240.0
2022-02-03 12:10:00,43.76,43.8,43.64,43.64,85945.0,41.1203,41.1579,41.0075,41.0075,85945.0
2022-02-03 12:20:00,43.64,43.7,43.59,43.63,61082.0,41.0075,41.0639,40.9605,40.9981,61082.0
2022-02-03 12:30:00,43.63,43.83,43.63,43.73,62656.0,40.9981,41.1861,40.9981,41.0921,62656.0
2022-02-03 12:40:00,43.74,43.76,43.61,43.66,47872.0,41.1015,41.1203,40.9793,41.0263,47872.0
2022-02-03 12:50:00,43.66,43.7,43.59,43.65,66226.0,41.0263,41.0639,40.9605,41.0169,66226.0
2022-02-03 13:00:00,43.65,43.66,43.56,43.58,63311.0,41.0169,41.0263,40.9323,40.9511,63311.0
2022-02-03 13:10:00,43.57,43.65,43.55,43.59,45531.0,40.9417,41.0169,40.923,40.9605,45531.0
2022-02-03 13:20:00,43.59,43.65,43.58,43.62,32252.0,40.9605,41.0169,40.9511,40.9887,32252.0
2022-02-03 13:30:00,43.63,43.73,43.62,43.67,43559.0,40.9981,41.0921,40.9887,41.0357,43559.0
2022-02-03 13:40:00,43.68,43.76,43.66,43.72,44379.0,41.0451,41.1203,41.0263,41.0827,44379.0
2022-02-03 13:50:00,43.72,43.74,43.68,43.71,38969.0,41.0827,41.1015,41.0451,41.0733,38969.0
2022-02-03 14:00:00,43.7,43.78,43.69,43.76,48705.0,41.0639,41.1391,41.0545,41.1203,48705.0
2022-02-03 14:10:00,43.76,43.77,43.65,43.69,46067.0,41.1203,41.1297,41.0169,41.0545,46067.0
2022-02-03 14:20:00,43.69,43.72,43.54,43.55,64379.0,41.0545,41.0827,40.9136,40.923,64379.0
2022-02-03 14:30:00,43.55,43.56,43.46,43.5,172783.0,40.923,40.9323,40.8384,40.876,172783.0
2022-02-03 14:40:00,43.49,43.51,43.33,43.38,72783.0,40.8666,40.8854,40.7162,40.7632,72783.0
2022-02-03 14:50:00,43.39,43.47,43.38,43.46,48703.0,40.7726,40.8478,40.7632,40.8384,48703.0
2022-02-03 15:00:00,43.46,43.5,43.34,43.36,83038.0,40.8384,40.876,40.7256,40.7444,83038.0
2022-02-03 15:10:00,43.37,43.6,43.36,43.59,106817.0,40.7538,40.9699,40.7444,40.9605,106817.0
2022-02-03 15:20:00,43.59,43.67,43.54,43.59,90789.0,40.9605,41.0357,40.9136,40.9605,90789.0
2022-02-03 15:30:00,43.59,43.6,43.42,43.47,160757.0,40.9605,40.9699,40.8008,40.8478,160757.0
2022-02-03 15:40:00,43.47,43.55,43.44,43.51,164019.0,40.8478,40.923,40.8196,40.8854,164019.0
2022-02-03 15:50:00,43.52,43.57,43.39,43.45,405923.0,40.8948,40.9417,40.7726,40.829,405923.0
2022-02-04 09:30:00,43.15,43.3,42.76,42.79,229701.0,40.5471,40.688,40.1806,40.2088,229701.0
2022-02-04 09:40:00,42.81,43.01,42.79,42.95,164726.0,40.2276,40.4155,40.2088,40.3591,164726.0
2022-02-04 09:50:00,42.94,43.02,42.82,42.98,105357.0,40.3497,40.4249,40.237,40.3873,105357.0
2022-02-04 10:00:00,42.99,43.17,42.95,43.05,217621.0,40.3967,40.5659,40.3591,40.4531,217621.0
2022-02-04 10:10:00,43.06,43.28,42.96,43.22,220855.0,40.4625,40.6692,40.3685,40.6129,220855.0
2022-02-04 10:20:00,43.21,43.24,42.99,43.01,167831.0,40.6035,40.6317,40.3967,40.4155,167831.0
2022-02-04 10:30:00,43.01,43.31,43.01,43.16,114760.0,40.4155,40.6974,40.4155,40.5565,114760.0
2022-02-04 10:40:00,43.16,43.18,42.89,42.92,87865.0,40.5565,40.5753,40.3028,40.331,87865.0
2022-02-04 10:50:00,42.95,43.04,42.88,42.99,69781.0,40.3591,40.4437,40.2934,40.3967,69781.0
2022-02-04 11:00:00,42.98,43.16,42.93,43.12,73893.0,40.3873,40.5565,40.3404,40.5189,73893.0
2022-02-04 11:10:00,43.12,43.13,42.9,43.04,99282.0,40.5189,40.5283,40.3122,40.4437,99282.0
2022-02-04 11:20:00,43.03,43.21,42.91,43.17,70495.0,40.4343,40.6035,40.3216,40.5659,70495.0
2022-02-04 11:30:00,43.17,43.2,43.02,43.08,58569.0,40.5659,40.5941,40.4249,40.4813,58569.0
2022-02-04 11:40:00,43.08,43.27,43.07,43.14,25150.0,40.4813,40.6598,40.4719,40.5377,25150.0
2022-02-04 11:50:00,43.14,43.21,43.09,43.12,30106.0,40.5377,40.6035,40.4907,40.5189,30106.0
2022-02-04 12:00:00,43.11,43.17,43.07,43.13,45720.0,40.5095,40.5659,40.4719,40.5283,45720.0
2022-02-04 12:10:00,43.13,43.27,43.09,43.21,49590.0,40.5283,40.6598,40.4907,40.6035,49590.0
2022-02-04 12:20:00,43.21,43.3,43.17,43.29,43082.0,40.6035,40.688,40.5659,40.6786,43082.0
2022-02-04 12:30:00,43.3,43.33,43.19,43.23,26802.0,40.688,40.7162,40.5847,40.6223,26802.0
2022-02-04 12:40:00,43.24,43.33,43.24,43.31,41492.0,40.6317,40.7162,40.6317,40.6974,41492.0
2022-02-04 12:50:00,43.31,43.34,43.24,43.33,33607.0,40.6974,40.7256,40.6317,40.7162,33607.0
2022-02-04 13:00:00,43.33,43.5,43.33,43.5,52488.0,40.7162,40.876,40.7162,40.876,52488.0
2022-02-04 13:10:00,43.5,43.53,43.41,43.44,42050.0,40.876,40.9042,40.7914,40.8196,42050.0
2022-02-04 13:20:00,43.45,43.54,43.42,43.47,33204.0,40.829,40.9136,40.8008,40.8478,33204.0
2022-02-04 13:30:00,43.48,43.56,43.45,43.54,37561.0,40.8572,40.9323,40.829,40.9136,37561.0
2022-02-04 13:40:00,43.54,43.55,43.44,43.47,45835.0,40.9136,40.923,40.8196,40.8478,45835.0
2022-02-04 13:50:00,43.49,43.57,43.46,43.55,57616.0,40.8666,40.9417,40.8384,40.923,57616.0
2022-02-04 14:00:00,43.55,43.57,43.51,43.54,30773.0,40.923,40.9417,40.8854,40.9136,30773.0
2022-02-04 14:10:00,43.54,43.55,43.39,43.39,56486.0,40.9136,40.923,40.7726,40.7726,56486.0
2022-02-04 14:20:00,43.39,43.49,43.38,43.44,45022.0,40.7726,40.8666,40.7632,40.8196,45022.0
2022-02-04 14:30:00,43.44,43.57,43.41,43.57,62271.0,40.8196,40.9417,40.7914,40.9417,62271.0
2022-02-04 14:40:00,43.56,43.61,43.49,43.59,135511.0,40.9323,40.9793,40.8666,40.9605,135511.0
2022-02-04 14:50:00,43.59,43.64,43.58,43.61,55193.0,40.9605,41.0075,40.9511,40.9793,55193.0
2022-02-04 15:00:00,43.61,43.69,43.59,43.66,83273.0,40.9793,41.0545,40.9605,41.0263,83273.0
2022-02-04 15:10:00,43.66,43.79,43.66,43.75,89087.0,41.0263,41.1485,41.0263,41.1109,89087.0
2022-02-04 15:20:00,43.75,43.86,43.72,43.76,89921.0,41.1109,41.2143,41.0827,41.1203,89921.0
2022-02-04 15:30:00,43.76,43.95,43.75,43.9,114140.0,41.1203,41.2988,41.1109,41.2518,114140.0
2022-02-04 15:40:00,43.89,43.92,43.77,43.83,240165.0,41.2424,41.2706,41.1297,41.1861,240165.0
2022-02-04 15:50:00,43.83,43.88,43.66,43.66,335706.0,41.1861,41.233,41.0263,41.0263,335706.0
2022-02-07 09:30:00,44.47,44.99,44.38,44.91,415491.0,41.7875,42.2761,41.7029,42.2009,415491.0
2022-02-07 09:40:00,44.87,45.04,44.62,44.63,290456.0,42.1633,42.3231,41.9284,41.9378,290456.0
2022-02-07 09:50:00,44.66,45.04,44.66,44.8,187093.0,41.966,42.3231,41.966,42.0975,187093.0
2022-02-07 10:00:00,44.78,44.8,44.4,44.46,163457.0,42.0788,42.0975,41.7217,41.7781,163457.0
2022-02-07 10:10:00,44.46,44.52,43.92,44.03,203909.0,41.7781,41.8344,41.2706,41.374,203909.0
2022-02-07 10:20:00,44.04,44.33,44.03,44.25,119858.0,41.3834,41.6559,41.374,41.5807,119858.0
2022-02-07 10:30:00,44.26,44.54,44.15,44.51,133486.0,41.5901,41.8532,41.4868,41.825,133486.0
2022-02-07 10:40:00,44.52,44.52,44.25,44.31,81918.0,41.8344,41.8344,41.5807,41.6371,81918.0
2022-02-07 10:50:00,44.3,44.39,44.25,44.34,72963.0,41.6277,41.7123,41.5807,41.6653,72963.0
2022-02-07 11:00:00,44.33,44.42,44.17,44.2,78985.0,41.6559,41.7405,41.5056,41.5337,78985.0
2022-02-07 11:10:00,44.18,44.4,44.18,44.25,54510.0,41.5149,41.7217,41.5149,41.5807,54510.0
2022-02-07 11:20:00,44.27,44.35,44.24,44.33,55923.0,41.5995,41.6747,41.5713,41.6559,55923.0
2022-02-07 11:30:00,44.34,44.34,44.02,44.03,80738.0,41.6653,41.6653,41.3646,41.374,80738.0
2022-02-07 11:40:00,44.04,44.12,43.94,44.1,100573.0,41.3834,41.4586,41.2894,41.4398,100573.0
2022-02-07 11:50:00,44.11,44.13,43.95,44.1,61429.0,41.4492,41.468,41.2988,41.4398,61429.0
2022-02-07 12:00:00,44.1,44.14,43.97,43.98,73093.0,41.4398,41.4774,41.3176,41.327,73093.0
2022-02-07 12:10:00,44.0,44.08,43.93,44.02,46258.0,41.3458,41.421,41.28,41.3646,46258.0
2022-02-07 12:20:00,44.01,44.13,43.98,44.04,55660.0,41.3552,41.468,41.327,41.3834,55660.0
2022-02-07 12:30:00,44.04,44.12,43.95,44.0,49809.0,41.3834,41.4586,41.2988,41.3458,49809.0
2022-02-07 12:40:00,44.01,44.24,44.01,44.19,60475.0,41.3552,41.5713,41.3552,41.5243,60475.0
2022-02-07 12:50:00,44.17,44.22,44.01,44.04,67052.0,41.5056,41.5525,41.3552,41.3834,67052.0
2022-02-07 13:00:00,44.04,44.26,44.02,44.25,65840.0,41.3834,41.5901,41.3646,41.5807,65840.0
2022-02-07 13:10:00,44.26,44.38,44.24,44.36,58182.0,41.5901,41.7029,41.5713,41.6841,58182.0
2022-02-07 13:20:00,44.35,44.4,44.24,44.39,110099.0,41.6747,41.7217,41.5713,41.7123,110099.0
2022-02-07 13:30:00,44.39,44.49,44.37,44.48,78620.0,41.7123,41.8062,41.6935,41.7969,78620.0
2022-02-07 13:40:00,44.48,44.64,44.48,44.56,159600.0,41.7969,41.9472,41.7969,41.872,159600.0
2022-02-07 13:50:00,44.56,44.63,44.54,44.61,106791.0,41.872,41.9378,41.8532,41.919,106791.0
2022-02-07 14:00:00,44.61,44.71,44.59,44.65,115992.0,41.919,42.013,41.9002,41.9566,115992.0
2022-02-07 14:10:00,44.65,44.76,44.65,44.75,100418.0,41.9566,42.06,41.9566,42.0506,100418.0
2022-02-07 14:20:00,44.75,44.85,44.74,44.84,94517.0,42.0506,42.1445,42.0412,42.1351,94517.0
2022-02-07 14:30:00,44.83,44.97,44.8,44.88,119789.0,42.1257,42.2573,42.0975,42.1727,119789.0
2022-02-07 14:40:00,44.89,45.04,44.84,44.9,157684.0,42.1821,42.3231,42.1351,42.1915,157684.0
2022-02-07 14:50:00,44.9,44.98,44.88,44.93,66739.0,42.1915,42.2667,42.1727,42.2197,66739.0
2022-02-07 15:00:00,44.93,45.11,44.91,44.91,396032.0,42.2197,42.3888,42.2009,42.2009,396032.0
2022-02-07 15:10:00,44.9,44.99,44.86,44.9,126816.0,42.1915,42.2761,42.1539,42.1915,126816.0
2022-02-07 15:20:00,44.91,44.97,44.7,44.71,99971.0,42.2009,42.2573,42.0036,42.013,99971.0
2022-02-07 15:30:00,44.71,44.78,44.64,44.66,173125.0,42.013,42.0788,41.9472,41.966,173125.0
2022-02-07 15:40:00,44.66,44.72,44.6,44.66,300923.0,41.966,42.0224,41.9096,41.966,300923.0
2022-02-07 15:50:00,44.66,44.76,44.58,44.59,634496.0,41.966,42.06,41.8908,41.9002,634496.0
2022-02-08 09:30:00,45.0,45.14,44.75,45.0,261052.0,42.2855,42.417,42.0506,42.2855,261052.0
2022-02-08 09:40:00,44.99,45.43,44.98,45.13,292296.0,42.2761,42.6895,42.2667,42.4076,292296.0
2022-02-08 09:50:00,45.11,45.33,44.98,45.07,131123.0,42.3888,42.5956,42.2667,42.3513,131123.0
2022-02-08 10:00:00,45.07,45.35,44.85,45.18,233678.0,42.3513,42.6144,42.1445,42.4546,233678.0
2022-02-08 10:10:00,45.17,45.56,45.16,45.34,191359.0,42.4452,42.8117,42.4358,42.605,191359.0
2022-02-08 10:20:00,45.31,45.5,45.29,45.33,95378.0,42.5768,42.7553,42.558,42.5956,95378.0
2022-02-08 10:30:00,45.33,45.5,45.28,45.46,83927.0,42.5956,42.7553,42.5486,42.7177,83927.0
2022-02-08 10:40:00,45.45,45.48,45.26,45.45,170024.0,42.7083,42.7365,42.5298,42.7083,170024.0
2022-02-08 10:50:00,45.45,45.79,45.44,45.7,297186.0,42.7083,43.0278,42.6989,42.9433,297186.0
2022-02-08 11:00:00,45.7,45.86,45.68,45.76,133352.0,42.9433,43.0936,42.9245,42.9996,133352.0
2022-02-08 11:10:00,45.75,45.79,45.61,45.69,118494.0,42.9902,43.0278,42.8587,42.9339,118494.0
2022-02-08 11:20:00,45.68,45.71,45.58,45.64,89160.0,42.9245,42.9527,42.8305,42.8869,89160.0
2022-02-08 11:30:00,45.64,45.82,45.6,45.81,119679.0,42.8869,43.056,42.8493,43.0466,119679.0
2022-02-08 11:40:00,45.81,45.9,45.79,45.88,119096.0,43.0466,43.1312,43.0278,43.1124,119096.0
2022-02-08 11:50:00,45.88,45.92,45.83,45.83,96638.0,43.1124,43.15,43.0654,43.0654,96638.0
2022-02-08 12:00:00,45.84,45.93,45.82,45.85,84620.0,43.0748,43.1594,43.056,43.0842,84620.0
2022-02-08 12:10:00,45.86,45.86,45.69,45.73,86604.0,43.0936,43.0936,42.9339,42.9714,86604.0
2022-02-08 12:20:00,45.73,45.95,45.72,45.88,153780.0,42.9714,43.1782,42.9621,43.1124,153780.0
2022-02-08 12:30:00,45.89,45.99,45.87,45.97,129486.0,43.1218,43.2158,43.103,43.197,129486.0
2022-02-08 12:40:00,45.97,46.0,45.77,45.82,116410.0,43.197,43.2252,43.009,43.056,116410.0
2022-02-08 12:50:00,45.81,45.93,45.79,45.81,75468.0,43.0466,43.1594,43.0278,43.0466,75468.0
2022-02-08 13:00:00,45.82,45.84,45.74,45.81,51850.0,43.056,43.0748,42.9808,43.0466,51850.0
2022-02-08 13:10:00,45.8,45.85,45.74,45.8,64993.0,43.0372,43.0842,42.9808,43.0372,64993.0
2022-02-08 13:20:00,45.8,45.8,45.67,45.68,87360.0,43.0372,43.0372,42.9151,42.9245,87360.0
2022-02-08 13:30:00,45.67,45.83,45.62,45.77,116414.0,42.9151,43.0654,42.8681,43.009,116414.0
2022-02-08 13:40:00,45.77,45.89,45.74,45.86,81741.0,43.009,43.1218,42.9808,43.0936,81741.0
2022-02-08 13:50:00,45.87,45.97,45.85,45.96,123135.0,43.103,43.197,43.0842,43.1876,123135.0
2022-02-08 14:00:00,45.96,46.08,45.96,46.04,152023.0,43.1876,43.3003,43.1876,43.2627,152023.0
2022-02-08 14:10:00,46.04,46.08,45.94,45.96,111508.0,43.2627,43.3003,43.1688,43.1876,111508.0
2022-02-08 14:20:00,45.97,45.98,45.78,45.78,103728.0,43.197,43.2064,43.0184,43.0184,103728.0
2022-02-08 14:30:00,45.79,45.92,45.77,45.82,108711.0,43.0278,43.15,43.009,43.056,108711.0
2022-02-08 14:40:00,45.82,45.89,45.81,45.88,73334.0,43.056,43.1218,43.0466,43.1124,73334.0
2022-02-08 14:50:00,45.89,45.97,45.87,45.96,74481.0,43.1218,43.197,43.103,43.1876,74481.0
2022-02-08 15:00:00,45.96,46.04,45.92,46.02,99851.0,43.1876,43.2627,43.15,43.244,99851.0
2022-02-08 15:10:00,46.02,46.16,46.01,46.13,183342.0,43.244,43.3755,43.2346,43.3473,183342.0
2022-02-08 15:20:00,46.14,46.14,45.93,45.96,129014.0,43.3567,43.3567,43.1594,43.1876,129014.0
2022-02-08 15:30:00,45.96,46.02,45.82,45.82,204969.0,43.1876,43.244,43.056,43.056,204969.0
2022-02-08 15:40:00,45.83,45.93,45.78,45.9,396790.0,43.0654,43.1594,43.0184,43.1312,396790.0
2022-02-08 15:50:00,45.9,46.14,45.82,46.07,682082.0,43.1312,43.3567,43.056,43.2909,682082.0
2022-02-09 09:30:00,46.51,46.86,46.4,46.68,358443.0,43.7044,44.0333,43.601,43.8641,358443.0
2022-02-09 09:40:00,46.68,47.0,46.64,46.91,294814.0,43.8641,44.1648,43.8266,44.0803,294814.0
2022-02-09 09:50:00,46.92,46.95,46.7,46.84,134596.0,44.0897,44.1179,43.8829,44.0145,134596.0
2022-02-09 10:00:00,46.84,47.05,46.83,47.02,220158.0,44.0145,44.2118,44.0051,44.1836,220158.0
2022-02-09 10:10:00,47.02,47.09,46.84,47.0,193072.0,44.1836,44.2494,44.0145,44.1648,193072.0
2022-02-09 10:20:00,46.98,47.06,46.85,46.91,127893.0,44.146,44.2212,44.0239,44.0803,127893.0
2022-02-09 10:30:00,46.92,47.04,46.91,46.96,124210.0,44.0897,44.2024,44.0803,44.1273,124210.0
2022-02-09 10:40:00,46.97,47.0,46.79,46.97,126834.0,44.1366,44.1648,43.9675,44.1366,126834.0
2022-02-09 10:50:00,46.96,47.04,46.89,46.98,70366.0,44.1273,44.2024,44.0615,44.146,70366.0
2022-02-09 11:00:00,46.99,47.01,46.68,46.75,314090.0,44.1554,44.1742,43.8641,43.9299,314090.0
2022-02-09 11:10:00,46.75,46.77,46.58,46.65,229555.0,43.9299,43.9487,43.7702,43.836,229555.0
2022-02-09 11:20:00,46.64,46.75,46.55,46.72,152201.0,43.8266,43.9299,43.742,43.9017,152201.0
2022-02-09 11:30:00,46.72,46.74,46.66,46.73,124878.0,43.9017,43.9205,43.8453,43.9111,124878.0
2022-02-09 11:40:00,46.73,46.84,46.7,46.84,111723.0,43.9111,44.0145,43.8829,44.0145,111723.0
2022-02-09 11:50:00,46.84,46.92,46.81,46.84,74083.0,44.0145,44.0897,43.9863,44.0145,74083.0
2022-02-09 12:00:00,46.83,46.91,46.78,46.83,87764.0,44.0051,44.0803,43.9581,44.0051,87764.0
2022-02-09 12:10:00,46.86,46.96,46.77,46.96,62677.0,44.0333,44.1273,43.9487,44.1273,62677.0
2022-02-09 12:20:00,46.96,47.02,46.89,47.0,110541.0,44.1273,44.1836,44.0615,44.1648,110541.0
2022-02-09 12:30:00,47.0,47.08,46.95,47.08,88867.0,44.1648,44.24,44.1179,44.24,88867.0
2022-02-09 12:40:00,47.09,47.1,47.01,47.07,71049.0,44.2494,44.2588,44.1742,44.2306,71049.0
2022-02-09 12:50:00,47.07,47.18,47.02,47.16,92935.0,44.2306,44.334,44.1836,44.3152,92935.0
2022-02-09 13:00:00,47.16,47.22,47.13,47.21,82201.0,44.3152,44.3716,44.287,44.3622,82201.0
2022-02-09 13:10:00,47.2,47.4,47.2,47.4,155700.0,44.3528,44.5407,44.3528,44.5407,155700.0
2022-02-09 13:20:00,47.39,47.45,47.35,47.45,140213.0,44.5313,44.5877,44.4937,44.5877,140213.0
2022-02-09 13:30:00,47.45,47.49,47.39,47.47,103029.0,44.5877,44.6253,44.5313,44.6065,103029.0
2022-02-09 13:40:00,47.47,47.7,47.46,47.65,325655.0,44.6065,44.8226,44.5971,44.7756,325655.0
2022-02-09 13:50:00,47.65,47.74,47.61,47.67,186897.0,44.7756,44.8602,44.738,44.7944,186897.0
2022-02-09 14:00:00,47.67,47.7,47.56,47.69,189595.0,44.7944,44.8226,44.6911,44.8132,189595.0
2022-02-09 14:10:00,47.7,47.72,47.62,47.68,155031.0,44.8226,44.8414,44.7474,44.8038,155031.0
2022-02-09 14:20:00,47.67,47.72,47.62,47.69,164641.0,44.7944,44.8414,44.7474,44.8132,164641.0
2022-02-09 14:30:00,47.7,47.71,47.61,47.65,106786.0,44.8226,44.832,44.738,44.7756,106786.0
2022-02-09 14:40:00,47.65,47.66,47.56,47.62,107969.0,44.7756,44.785,44.6911,44.7474,107969.0
2022-02-09 14:50:00,47.63,47.65,47.47,47.51,200837.0,44.7568,44.7756,44.6065,44.6441,200837.0
2022-02-09 15:00:00,47.5,47.51,47.33,47.37,271496.0,44.6347,44.6441,44.4749,44.5125,271496.0
2022-02-09 15:10:00,47.38,47.49,47.31,47.34,129839.0,44.5219,44.6253,44.4561,44.4843,129839.0
2022-02-09 15:20:00,47.34,47.35,47.06,47.18,250730.0,44.4843,44.4937,44.2212,44.334,250730.0
2022-02-09 15:30:00,47.18,47.25,47.13,47.14,176165.0,44.334,44.3998,44.287,44.2964,176165.0
2022-02-09 15:40:00,47.15,47.15,47.0,47.09,224578.0,44.3058,44.3058,44.1648,44.2494,224578.0
2022-02-09 15:50:00,47.09,47.13,46.99,47.02,705214.0,44.2494,44.287,44.1554,44.1836,705214.0
2022-02-10 09:30:00,46.68,46.88,46.4,46.82,318588.0,43.8641,44.0521,43.601,43.9957,318588.0
2022-02-10 09:40:00,46.84,46.98,46.73,46.78,291332.0,44.0145,44.146,43.9111,43.9581,291332.0
2022-02-10 09:50:00,46.78,47.11,46.72,47.04,195531.0,43.9581,44.2682,43.9017,44.2024,195531.0
2022-02-10 10:00:00,47.05,47.27,46.95,47.23,236475.0,44.2118,44.4186,44.1179,44.381,236475.0
2022-02-10 10:10:00,47.24,47.44,47.11,47.13,297389.0,44.3904,44.5783,44.2682,44.287,297389.0
2022-02-10 10:20:00,47.13,47.32,47.11,47.28,140697.0,44.287,44.4655,44.2682,44.4279,140697.0
2022-02-10 10:30:00,47.27,47.4,47.22,47.38,100469.0,44.4186,44.5407,44.3716,44.5219,100469.0
2022-02-10 10:40:00,47.37,47.47,47.29,47.41,113633.0,44.5125,44.6065,44.4373,44.5501,113633.0
2022-02-10 10:50:00,47.41,47.41,47.08,47.29,145005.0,44.5501,44.5501,44.24,44.4373,145005.0
2022-02-10 11:00:00,47.29,47.32,47.19,47.24,81359.0,44.4373,44.4655,44.3434,44.3904,81359.0
2022-02-10 11:10:00,47.25,47.26,47.1,47.22,76369.0,44.3998,44.4092,44.2588,44.3716,76369.0
2022-02-10 11:20:00,47.23,47.29,47.09,47.21,102489.0,44.381,44.4373,44.2494,44.3622,102489.0
2022-02-10 11:30:00,47.21,47.22,47.05,47.12,74167.0,44.3622,44.3716,44.2118,44.2776,74167.0
2022-02-10 11:40:00,47.12,47.29,47.11,47.29,67033.0,44.2776,44.4373,44.2682,44.4373,67033.0
2022-02-10 11:50:00,47.28,47.29,47.1,47.23,53966.0,44.4279,44.4373,44.2588,44.381,53966.0
2022-02-10 12:00:00,47.24,47.25,47.09,47.16,118606.0,44.3904,44.3998,44.2494,44.3152,118606.0
2022-02-10 12:10:00,47.15,47.19,47.05,47.05,50551.0,44.3058,44.3434,44.2118,44.2118,50551.0
2022-02-10 12:20:00,47.06,47.16,47.05,47.14,52161.0,44.2212,44.3152,44.2118,44.2964,52161.0
2022-02-10 12:30:00,47.14,47.21,47.05,47.18,73830.0,44.2964,44.3622,44.2118,44.334,73830.0
2022-02-10 12:40:00,47.19,47.19,46.82,46.91,151483.0,44.3434,44.3434,43.9957,44.0803,151483.0
2022-02-10 12:50:00,46.89,47.03,46.85,46.97,68137.0,44.0615,44.193,44.0239,44.1366,68137.0
2022-02-10 13:00:00,46.95,47.05,46.91,47.0,62018.0,44.1179,44.2118,44.0803,44.1648,62018.0
2022-02-10 13:10:00,46.99,47.04,46.66,46.68,81995.0,44.1554,44.2024,43.8453,43.8641,81995.0
2022-02-10 13:20:00,46.66,46.85,46.65,46.66,93672.0,43.8453,44.0239,43.836,43.8453,93672.0
2022-02-10 13:30:00,46.66,46.73,46.37,46.54,144367.0,43.8453,43.9111,43.5728,43.7326,144367.0
2022-02-10 13:40:00,46.54,46.69,46.52,46.6,74188.0,43.7326,43.8735,43.7138,43.789,74188.0
2022-02-10 13:50:00,46.61,46.69,46.54,46.68,74697.0,43.7984,43.8735,43.7326,43.8641,74697.0
2022-02-10 14:00:00,46.69,46.71,46.48,46.64,80647.0,43.8735,43.8923,43.6762,43.8266,80647.0
2022-02-10 14:10:00,46.65,46.65,46.37,46.41,150189.0,43.836,43.836,43.5728,43.6104,150189.0
2022-02-10 14:20:00,46.41,46.61,46.39,46.54,93047.0,43.6104,43.7984,43.5916,43.7326,93047.0
2022-02-10 14:30:00,46.55,46.67,46.51,46.59,78435.0,43.742,43.8547,43.7044,43.7796,78435.0
2022-02-10 14:40:00,46.6,46.82,46.59,46.66,126585.0,43.789,43.9957,43.7796,43.8453,126585.0
2022-02-10 14:50:00,46.67,46.71,46.61,46.7,138038.0,43.8547,43.8923,43.7984,43.8829,138038.0
2022-02-10 15:00:00,46.71,46.85,46.63,46.85,131473.0,43.8923,44.0239,43.8172,44.0239,131473.0
2022-02-10 15:10:00,46.85,46.92,46.72,46.75,147121.0,44.0239,44.0897,43.9017,43.9299,147121.0
2022-02-10 15:20:00,46.75,46.86,46.65,46.76,146750.0,43.9299,44.0333,43.836,43.9393,146750.0
2022-02-10 15:30:00,46.74,46.75,46.56,46.66,203590.0,43.9205,43.9299,43.7514,43.8453,203590.0
2022-02-10 15:40:00,46.65,46.71,46.39,46.47,246017.0,43.836,43.8923,43.5916,43.6668,246017.0
2022-02-10 15:50:00,46.48,46.66,46.38,46.54,543908.0,43.6762,43.8453,43.5822,43.7326,543908.0
2022-02-11 09:30:00,46.59,46.62,46.32,46.6,172358.0,43.7796,43.8078,43.5259,43.789,172358.0
2022-02-11 09:40:00,46.59,46.85,46.48,46.75,159465.0,43.7796,44.0239,43.6762,43.9299,159465.0
2022-02-11 09:50:00,46.76,46.8,46.32,46.37,151083.0,43.9393,43.9769,43.5259,43.5728,151083.0
2022-02-11 10:00:00,46.39,46.74,46.37,46.67,124856.0,43.5916,43.9205,43.5728,43.8547,124856.0
2022-02-11 10:10:00,46.68,46.77,46.47,46.68,80989.0,43.8641,43.9487,43.6668,43.8641,80989.0
2022-02-11 10:20:00,46.69,46.85,46.69,46.77,77286.0,43.8735,44.0239,43.8735,43.9487,77286.0
2022-02-11 10:30:00,46.78,46.91,46.68,46.81,128182.0,43.9581,44.0803,43.8641,43.9863,128182.0
2022-02-11 10:40:00,46.79,46.91,46.77,46.83,102837.0,43.9675,44.0803,43.9487,44.0051,102837.0
2022-02-11 10:50:00,46.83,46.88,46.68,46.82,98628.0,44.0051,44.0521,43.8641,43.9957,98628.0
2022-02-11 11:00:00,46.81,47.01,46.77,46.8,155530.0,43.9863,44.1742,43.9487,43.9769,155530.0
2022-02-11 11:10:00,46.81,46.94,46.77,46.91,150054.0,43.9863,44.1085,43.9487,44.0803,150054.0
2022-02-11 11:20:00,46.92,46.98,46.83,46.88,65222.0,44.0897,44.146,44.0051,44.0521,65222.0
2022-02-11 11:30:00,46.87,46.9,46.65,46.7,107666.0,44.0427,44.0709,43.836,43.8829,107666.0
2022-02-11 11:40:00,46.7,46.75,46.63,46.7,107180.0,43.8829,43.9299,43.8172,43.8829,107180.0
2022-02-11 11:50:00,46.7,46.73,46.64,46.69,62998.0,43.8829,43.9111,43.8266,43.8735,62998.0
2022-02-11 12:00:00,46.69,46.77,46.64,46.76,88145.0,43.8735,43.9487,43.8266,43.9393,88145.0
2022-02-11 12:10:00,46.76,46.83,46.7,46.76,72020.0,43.9393,44.0051,43.8829,43.9393,72020.0
2022-02-11 12:20:00,46.76,46.79,46.71,46.79,37232.0,43.9393,43.9675,43.8923,43.9675,37232.0
2022-02-11 12:30:00,46.78,46.82,46.74,46.76,53847.0,43.9581,43.9957,43.9205,43.9393,53847.0
2022-02-11 12:40:00,46.76,46.76,46.64,46.65,82177.0,43.9393,43.9393,43.8266,43.836,82177.0
2022-02-11 12:50:00,46.65,46.66,46.41,46.43,57290.0,43.836,43.8453,43.6104,43.6292,57290.0
2022-02-11 13:00:00,46.42,46.52,46.33,46.49,73759.0,43.6198,43.7138,43.5353,43.6856,73759.0
2022-02-11 13:10:00,46.49,46.51,46.27,46.33,108798.0,43.6856,43.7044,43.4789,43.5353,108798.0
2022-02-11 13:20:00,46.33,46.41,46.2,46.22,80041.0,43.5353,43.6104,43.4131,43.4319,80041.0
2022-02-11 13:30:00,46.22,46.23,45.57,45.58,185077.0,43.4319,43.4413,42.8211,42.8305,185077.0
2022-02-11 13:40:00,45.58,45.75,45.21,45.27,223259.0,42.8305,42.9902,42.4828,42.5392,223259.0
2022-02-11 13:50:00,45.28,45.28,45.01,45.01,330888.0,42.5486,42.5486,42.2949,42.2949,330888.0
2022-02-11 14:00:00,45.0,45.2,44.72,45.04,281365.0,42.2855,42.4734,42.0224,42.3231,281365.0
2022-02-11 14:10:00,45.05,45.55,44.96,45.5,159046.0,42.3325,42.8023,42.2479,42.7553,159046.0
2022-02-11 14:20:00,45.49,45.56,45.17,45.24,176951.0,42.7459,42.8117,42.4452,42.511,176951.0
2022-02-11 14:30:00,45.25,45.57,45.2,45.46,156654.0,42.5204,42.8211,42.4734,42.7177,156654.0
2022-02-11 14:40:00,45.46,45.54,45.33,45.4,308096.0,42.7177,42.7929,42.5956,42.6614,308096.0
2022-02-11 14:50:00,45.4,45.44,45.2,45.39,217684.0,42.6614,42.6989,42.4734,42.652,217684.0
2022-02-11 15:00:00,45.38,45.56,45.11,45.13,141741.0,42.6426,42.8117,42.3888,42.4076,141741.0
2022-02-11 15:10:00,45.14,45.34,45.0,45.15,203739.0,42.417,42.605,42.2855,42.4264,203739.0
2022-02-11 15:20:00,45.16,45.5,45.08,45.5,234957.0,42.4358,42.7553,42.3607,42.7553,234957.0
2022-02-11 15:30:00,45.49,45.61,45.33,45.44,207238.0,42.7459,42.8587,42.5956,42.6989,207238.0
2022-02-11 15:40:00,45.44,45.56,45.29,45.55,299306.0,42.6989,42.8117,42.558,42.8023,299306.0
2022-02-11 15:50:00,45.57,45.73,45.5,45.53,723608.0,42.8211,42.9714,42.7553,42.7835,723608.0
2022-02-14 09:30:00,45.67,45.81,45.25,45.63,285483.0,42.9151,43.0466,42.5204,42.8775,285483.0
2022-02-14 09:40:00,45.65,46.17,45.65,46.07,170161.0,42.8963,43.3849,42.8963,43.2909,170161.0
2022-02-14 09:50:00,46.07,46.37,45.89,45.92,178848.0,43.2909,43.5728,43.1218,43.15,178848.0
2022-02-14 10:00:00,45.92,45.92,45.53,45.74,129375.0,43.15,43.15,42.7835,42.9808,129375.0
2022-02-14 10:10:00,45.76,46.1,45.57,45.71,144185.0,42.9996,43.3191,42.8211,42.9527,144185.0
2022-02-14 10:20:00,45.7,45.82,45.58,45.65,89938.0,42.9433,43.056,42.8305,42.8963,89938.0
2022-02-14 10:30:00,45.64,45.67,45.35,45.5,110982.0,42.8869,42.9151,42.6144,42.7553,110982.0
2022-02-14 10:40:00,45.53,45.75,45.5,45.73,57505.0,42.7835,42.9902,42.7553,42.9714,57505.0
2022-02-14 10:50:00,45.73,45.9,45.56,45.76,85740.0,42.9714,43.1312,42.8117,42.9996,85740.0
2022-02-14 11:00:00,45.77,45.91,45.72,45.88,67934.0,43.009,43.1406,42.9621,43.1124,67934.0
2022-02-14 11:10:00,45.87,46.01,45.79,46.0,82203.0,43.103,43.2346,43.0278,43.2252,82203.0
2022-02-14 11:20:00,45.99,46.18,45.94,46.12,243581.0,43.2158,43.3943,43.1688,43.3379,243581.0
2022-02-14 11:30:00,46.12,46.15,45.92,45.96,100921.0,43.3379,43.3661,43.15,43.1876,100921.0
2022-02-14 11:40:00,45.95,46.07,45.92,46.05,74014.0,43.1782,43.2909,43.15,43.2721,74014.0
2022-02-14 11:50:00,46.07,46.07,45.8,45.96,61178.0,43.2909,43.2909,43.0372,43.1876,61178.0
2022-02-14 12:00:00,45.97,46.04,45.88,45.89,60283.0,43.197,43.2627,43.1124,43.1218,60283.0
2022-02-14 12:10:00,45.9,45.94,45.84,45.86,72056.0,43.1312,43.1688,43.0748,43.0936,72056.0
2022-02-14 12:20:00,45.85,45.93,45.83,45.93,50146.0,43.0842,43.1594,43.0654,43.1594,50146.0
2022-02-14 12:30:00,45.93,45.95,45.75,45.83,82051.0,43.1594,43.1782,42.9902,43.0654,82051.0
2022-02-14 12:40:00,45.82,45.91,45.8,45.91,36552.0,43.056,43.1406,43.0372,43.1406,36552.0
2022-02-14 12:50:00,45.89,45.92,45.7,45.73,56734.0,43.1218,43.15,42.9433,42.9714,56734.0
2022-02-14 13:00:00,45.73,45.83,45.66,45.81,49004.0,42.9714,43.0654,42.9057,43.0466,49004.0
2022-02-14 13:10:00,45.81,45.82,45.64,45.68,65327.0,43.0466,43.056,42.8869,42.9245,65327.0
2022-02-14 13:20:00,45.68,45.7,45.47,45.5,114916.0,42.9245,42.9433,42.7271,42.7553,114916.0
2022-02-14 13:30:00,45.5,45.54,45.42,45.48,53982.0,42.7553,42.7929,42.6801,42.7365,53982.0
2022-02-14 13:40:00,45.48,45.5,45.37,45.4,59757.0,42.7365,42.7553,42.6332,42.6614,59757.0
2022-02-14 13:50:00,45.39,45.4,45.07,45.11,88531.0,42.652,42.6614,42.3513,42.3888,88531.0
2022-02-14 14:00:00,45.1,45.16,44.93,44.98,97084.0,42.3795,42.4358,42.2197,42.2667,97084.0
2022-02-14 14:10:00,44.95,45.03,44.91,45.01,120997.0,42.2385,42.3137,42.2009,42.2949,120997.0
2022-02-14 14:20:00,45.02,45.4,44.96,45.22,152807.0,42.3043,42.6614,42.2479,42.4922,152807.0
2022-02-14 14:30:00,45.22,45.24,45.0,45.13,83716.0,42.4922,42.511,42.2855,42.4076,83716.0
2022-02-14 14:40:00,45.14,45.22,44.99,45.04,89717.0,42.417,42.4922,42.2761,42.3231,89717.0
2022-02-14 14:50:00,45.02,45.27,45.02,45.16,68590.0,42.3043,42.5392,42.3043,42.4358,68590.0
2022-02-14 15:00:00,45.14,45.18,44.97,45.16,116695.0,42.417,42.4546,42.2573,42.4358,116695.0
2022-02-14 15:10:00,45.15,45.2,45.04,45.12,178554.0,42.4264,42.4734,42.3231,42.3982,178554.0
2022-02-14 15:20:00,45.11,45.38,45.07,45.29,148716.0,42.3888,42.6426,42.3513,42.558,148716.0
2022-02-14 15:30:00,45.28,45.51,45.26,45.33,157469.0,42.5486,42.7647,42.5298,42.5956,157469.0
2022-02-14 15:40:00,45.33,45.5,45.24,45.42,225380.0,42.5956,42.7553,42.511,42.6801,225380.0
2022-02-14 15:50:00,45.42,45.46,45.24,45.38,551043.0,42.6801,42.7177,42.511,42.6426,551043.0
2022-02-15 09:30:00,46.5,47.27,46.36,47.24,497185.0,43.695,44.4186,43.5634,44.3904,497185.0
2022-02-15 09:40:00,47.24,47.37,46.99,47.08,349911.0,44.3904,44.5125,44.1554,44.24,349911.0
2022-02-15 09:50:00,47.08,47.32,47.05,47.25,175613.0,44.24,44.4655,44.2118,44.3998,175613.0
2022-02-15 10:00:00,47.27,47.31,47.0,47.21,216319.0,44.4186,44.4561,44.1648,44.3622,216319.0
2022-02-15 10:10:00,47.22,47.23,47.02,47.03,135790.0,44.3716,44.381,44.1836,44.193,135790.0
2022-02-15 10:20:00,47.02,47.27,46.95,47.2,129143.0,44.1836,44.4186,44.1179,44.3528,129143.0
2022-02-15 10:30:00,47.2,47.33,47.1,47.29,95061.0,44.3528,44.4749,44.2588,44.4373,95061.0
2022-02-15 10:40:00,47.31,47.39,47.27,47.37,157950.0,44.4561,44.5313,44.4186,44.5125,157950.0
2022-02-15 10:50:00,47.37,47.47,47.3,47.4,140213.0,44.5125,44.6065,44.4467,44.5407,140213.0
2022-02-15 11:00:00,47.4,47.42,47.29,47.39,116453.0,44.5407,44.5595,44.4373,44.5313,116453.0
2022-02-15 11:10:00,47.38,47.41,47.27,47.3,107262.0,44.5219,44.5501,44.4186,44.4467,107262.0
2022-02-15 11:20:00,47.3,47.35,47.09,47.11,175006.0,44.4467,44.4937,44.2494,44.2682,175006.0
2022-02-15 11:30:00,47.12,47.3,47.11,47.2,105867.0,44.2776,44.4467,44.2682,44.3528,105867.0
2022-02-15 11:40:00,47.2,47.3,47.16,47.22,134971.0,44.3528,44.4467,44.3152,44.3716,134971.0
2022-02-15 11:50:00,47.23,47.34,47.15,47.31,95004.0,44.381,44.4843,44.3058,44.4561,95004.0
2022-02-15 12:00:00,47.31,47.41,47.15,47.18,122488.0,44.4561,44.5501,44.3058,44.334,122488.0
2022-02-15 12:10:00,47.19,47.25,47.02,47.03,80767.0,44.3434,44.3998,44.1836,44.193,80767.0
2022-02-15 12:20:00,47.04,47.05,46.91,47.02,58749.0,44.2024,44.2118,44.0803,44.1836,58749.0
2022-02-15 12:30:00,47.01,47.09,46.98,47.03,55334.0,44.1742,44.2494,44.146,44.193,55334.0
2022-02-15 12:40:00,47.03,47.06,46.84,46.86,57714.0,44.193,44.2212,44.0145,44.0333,57714.0
2022-02-15 12:50:00,46.86,47.1,46.86,47.09,102846.0,44.0333,44.2588,44.0333,44.2494,102846.0
2022-02-15 13:00:00,47.09,47.15,47.02,47.15,57357.0,44.2494,44.3058,44.1836,44.3058,57357.0
2022-02-15 13:10:00,47.14,47.18,47.11,47.14,40948.0,44.2964,44.334,44.2682,44.2964,40948.0
2022-02-15 13:20:00,47.14,47.28,47.13,47.27,70045.0,44.2964,44.4279,44.287,44.4186,70045.0
2022-02-15 13:30:00,47.27,47.3,47.2,47.21,137911.0,44.4186,44.4467,44.3528,44.3622,137911.0
2022-02-15 13:40:00,47.21,47.26,47.15,47.21,167458.0,44.3622,44.4092,44.3058,44.3622,167458.0
2022-02-15 13:50:00,47.21,47.28,47.19,47.25,64354.0,44.3622,44.4279,44.3434,44.3998,64354.0
2022-02-15 14:00:00,47.26,47.31,47.19,47.26,57671.0,44.4092,44.4561,44.3434,44.4092,57671.0
2022-02-15 14:10:00,47.26,47.31,47.23,47.25,43125.0,44.4092,44.4561,44.381,44.3998,43125.0
2022-02-15 14:20:00,47.26,47.31,47.2,47.22,72749.0,44.4092,44.4561,44.3528,44.3716,72749.0
2022-02-15 14:30:00,47.22,47.23,47.09,47.15,55711.0,44.3716,44.381,44.2494,44.3058,55711.0
2022-02-15 14:40:00,47.15,47.29,47.13,47.23,88749.0,44.3058,44.4373,44.287,44.381,88749.0
2022-02-15 14:50:00,47.22,47.24,47.14,47.18,69568.0,44.3716,44.3904,44.2964,44.334,69568.0
2022-02-15 15:00:00,47.19,47.3,47.15,47.28,84413.0,44.3434,44.4467,44.3058,44.4279,84413.0
2022-02-15 15:10:00,47.28,47.34,47.25,47.3,122148.0,44.4279,44.4843,44.3998,44.4467,122148.0
2022-02-15 15:20:00,47.3,47.33,47.2,47.26,78977.0,44.4467,44.4749,44.3528,44.4092,78977.0
2022-02-15 15:30:00,47.26,47.28,46.99,47.05,266769.0,44.4092,44.4279,44.1554,44.2118,266769.0
2022-02-15 15:40:00,47.05,47.19,47.01,47.16,257943.0,44.2118,44.3434,44.1742,44.3152,257943.0
2022-02-15 15:50:00,47.15,47.33,47.15,47.29,433980.0,44.3058,44.4749,44.3058,44.4373,433980.0
2022-02-16 09:30:00,46.89,47.33,46.73,47.18,187530.0,44.0615,44.4749,43.9111,44.334,187530.0
2022-02-16 09:40:00,47.14,47.52,47.0,47.51,207267.0,44.2964,44.6535,44.1648,44.6441,207267.0
2022-02-16 09:50:00,47.51,47.51,47.12,47.41,181637.0,44.6441,44.6441,44.2776,44.5501,181637.0
2022-02-16 10:00:00,47.38,47.64,47.28,47.52,162813.0,44.5219,44.7662,44.4279,44.6535,162813.0
2022-02-16 10:10:00,47.51,47.57,47.22,47.34,143484.0,44.6441,44.7005,44.3716,44.4843,143484.0
2022-02-16 10:20:00,47.33,47.43,47.18,47.42,107000.0,44.4749,44.5689,44.334,44.5595,107000.0
2022-02-16 10:30:00,47.43,47.52,47.34,47.4,168593.0,44.5689,44.6535,44.4843,44.5407,168593.0
2022-02-16 10:40:00,47.4,47.52,47.28,47.48,160328.0,44.5407,44.6535,44.4279,44.6159,160328.0
2022-02-16 10:50:00,47.49,47.62,47.32,47.44,150444.0,44.6253,44.7474,44.4655,44.5783,150444.0
2022-02-16 11:00:00,47.45,47.51,47.35,47.47,80161.0,44.5877,44.6441,44.4937,44.6065,80161.0
2022-02-16 11:10:00,47.46,47.6,47.39,47.45,71024.0,44.5971,44.7286,44.5313,44.5877,71024.0
2022-02-16 11:20:00,47.45,47.57,47.45,47.52,74403.0,44.5877,44.7005,44.5877,44.6535,74403.0
2022-02-16 11:30:00,47.52,47.6,47.47,47.54,91477.0,44.6535,44.7286,44.6065,44.6723,91477.0
2022-02-16 11:40:00,47.54,47.57,47.49,47.53,86742.0,44.6723,44.7005,44.6253,44.6629,86742.0
2022-02-16 11:50:00,47.54,47.58,47.44,47.47,55836.0,44.6723,44.7099,44.5783,44.6065,55836.0
2022-02-16 12:00:00,47.47,47.47,47.36,47.37,37357.0,44.6065,44.6065,44.5031,44.5125,37357.0
2022-02-16 12:10:00,47.38,47.42,47.36,47.42,57052.0,44.5219,44.5595,44.5031,44.5595,57052.0
2022-02-16 12:20:00,47.41,47.41,47.27,47.28,42020.0,44.5501,44.5501,44.4186,44.4279,42020.0
2022-02-16 12:30:00,47.28,47.28,46.99,47.15,69691.0,44.4279,44.4279,44.1554,44.3058,69691.0
2022-02-16 12:40:00,47.15,47.17,47.07,47.11,46480.0,44.3058,44.3246,44.2306,44.2682,46480.0
2022-02-16 12:50:00,47.12,47.14,47.06,47.08,39019.0,44.2776,44.2964,44.2212,44.24,39019.0
2022-02-16 13:00:00,47.08,47.11,47.0,47.09,71065.0,44.24,44.2682,44.1648,44.2494,71065.0
2022-02-16 13:10:00,47.1,47.17,47.07,47.16,65200.0,44.2588,44.3246,44.2306,44.3152,65200.0
2022-02-16 13:20:00,47.17,47.21,47.05,47.07,73455.0,44.3246,44.3622,44.2118,44.2306,73455.0
2022-02-16 13:30:00,47.07,47.09,46.99,47.06,52724.0,44.2306,44.2494,44.1554,44.2212,52724.0
2022-02-16 13:40:00,47.06,47.1,47.0,47.09,55170.0,44.2212,44.2588,44.1648,44.2494,55170.0
2022-02-16 13:50:00,47.09,47.23,47.07,47.2,105240.0,44.2494,44.381,44.2306,44.3528,105240.0
2022-02-16 14:00:00,47.18,47.38,46.91,47.18,178837.0,44.334,44.5219,44.0803,44.334,178837.0
2022-02-16 14:10:00,47.19,47.27,47.04,47.21,116400.0,44.3434,44.4186,44.2024,44.3622,116400.0
2022-02-16 14:20:00,47.21,47.35,47.19,47.32,101491.0,44.3622,44.4937,44.3434,44.4655,101491.0
2022-02-16 14:30:00,47.33,47.39,47.2,47.28,191310.0,44.4749,44.5313,44.3528,44.4279,191310.0
2022-02-16 14:40:00,47.28,47.35,47.21,47.31,84481.0,44.4279,44.4937,44.3622,44.4561,84481.0
2022-02-16 14:50:00,47.31,47.49,47.3,47.46,102780.0,44.4561,44.6253,44.4467,44.5971,102780.0
2022-02-16 15:00:00,47.46,47.6,47.45,47.57,145461.0,44.5971,44.7286,44.5877,44.7005,145461.0
2022-02-16 15:10:00,47.56,47.58,47.45,47.52,55314.0,44.6911,44.7099,44.5877,44.6535,55314.0
2022-02-16 15:20:00,47.51,47.54,47.38,47.41,103415.0,44.6441,44.6723,44.5219,44.5501,103415.0
2022-02-16 15:30:00,47.41,47.47,47.38,47.46,160169.0,44.5501,44.6065,44.5219,44.5971,160169.0
2022-02-16 15:40:00,47.46,47.47,47.37,47.44,128036.0,44.5971,44.6065,44.5125,44.5783,128036.0
2022-02-16 15:50:00,47.45,47.53,47.39,47.43,327478.0,44.5877,44.6629,44.5313,44.5689,327478.0
2022-02-17 09:30:00,47.0,47.15,46.67,47.15,223269.0,44.1648,44.3058,43.8547,44.3058,223269.0
2022-02-17 09:40:00,47.17,47.19,46.73,46.83,132139.0,44.3246,44.3434,43.9111,44.0051,132139.0
2022-02-17 09:50:00,46.82,46.82,46.48,46.55,148273.0,43.9957,43.9957,43.6762,43.742,148273.0
2022-02-17 10:00:00,46.55,46.93,46.53,46.83,168871.0,43.742,44.0991,43.7232,44.0051,168871.0
2022-02-17 10:10:00,46.83,46.84,46.61,46.65,120785.0,44.0051,44.0145,43.7984,43.836,120785.0
2022-02-17 10:20:00,46.62,46.63,46.46,46.61,157929.0,43.8078,43.8172,43.6574,43.7984,157929.0
2022-02-17 10:30:00,46.62,46.83,46.6,46.76,78627.0,43.8078,44.0051,43.789,43.9393,78627.0
2022-02-17 10:40:00,46.74,46.89,46.62,46.69,124689.0,43.9205,44.0615,43.8078,43.8735,124689.0
2022-02-17 10:50:00,46.71,46.85,46.66,46.84,57411.0,43.8923,44.0239,43.8453,44.0145,57411.0
2022-02-17 11:00:00,46.84,46.95,46.78,46.92,81703.0,44.0145,44.1179,43.9581,44.0897,81703.0
2022-02-17 11:10:00,46.91,47.09,46.91,47.06,62256.0,44.0803,44.2494,44.0803,44.2212,62256.0
2022-02-17 11:20:00,47.05,47.08,46.98,47.04,79554.0,44.2118,44.24,44.146,44.2024,79554.0
2022-02-17 11:30:00,47.04,47.04,46.92,46.96,66951.0,44.2024,44.2024,44.0897,44.1273,66951.0
2022-02-17 11:40:00,46.97,47.04,46.93,47.02,39393.0,44.1366,44.2024,44.0991,44.1836,39393.0
2022-02-17 11:50:00,47.01,47.01,46.88,46.91,31760.0,44.1742,44.1742,44.0521,44.0803,31760.0
2022-02-17 12:00:00,46.92,47.0,46.86,46.93,43766.0,44.0897,44.1648,44.0333,44.0991,43766.0
2022-02-17 12:10:00,46.95,47.01,46.91,46.96,57200.0,44.1179,44.1742,44.0803,44.1273,57200.0
2022-02-17 12:20:00,46.97,47.06,46.95,47.04,38818.0,44.1366,44.2212,44.1179,44.2024,38818.0
2022-02-17 12:30:00,47.02,47.07,46.99,47.02,43135.0,44.1836,44.2306,44.1554,44.1836,43135.0
2022-02-17 12:40:00,47.01,47.02,46.89,46.94,48336.0,44.1742,44.1836,44.0615,44.1085,48336.0
2022-02-17 12:50:00,46.94,47.0,46.93,46.96,25811.0,44.1085,44.1648,44.0991,44.1273,25811.0
2022-02-17 13:00:00,46.96,46.97,46.88,46.92,34382.0,44.1273,44.1366,44.0521,44.0897,34382.0
2022-02-17 13:10:00,46.92,46.92,46.84,46.84,19626.0,44.0897,44.0897,44.0145,44.0145,19626.0
2022-02-17 13:20:00,46.84,46.85,46.74,46.77,42137.0,44.0145,44.0239,43.9205,43.9487,42137.0
2022-02-17 13:30:00,46.78,46.86,46.72,46.73,73232.0,43.9581,44.0333,43.9017,43.9111,73232.0
2022-02-17 13:40:00,46.73,46.76,46.69,46.72,56331.0,43.9111,43.9393,43.8735,43.9017,56331.0
2022-02-17 13:50:00,46.71,46.79,46.71,46.78,27792.0,43.8923,43.9675,43.8923,43.9581,27792.0
2022-02-17 14:00:00,46.78,46.79,46.61,46.62,66091.0,43.9581,43.9675,43.7984,43.8078,66091.0
2022-02-17 14:10:00,46.62,46.62,46.51,46.52,95731.0,43.8078,43.8078,43.7044,43.7138,95731.0
2022-02-17 14:20:00,46.52,46.55,46.39,46.44,116623.0,43.7138,43.742,43.5916,43.6386,116623.0
2022-02-17 14:30:00,46.44,46.46,46.34,46.38,72984.0,43.6386,43.6574,43.5447,43.5822,72984.0
2022-02-17 14:40:00,46.38,46.41,46.25,46.33,149724.0,43.5822,43.6104,43.4601,43.5353,149724.0
2022-02-17 14:50:00,46.33,46.33,46.14,46.15,119976.0,43.5353,43.5353,43.3567,43.3661,119976.0
2022-02-17 15:00:00,46.16,46.25,46.05,46.07,97134.0,43.3755,43.4601,43.2721,43.2909,97134.0
2022-02-17 15:10:00,46.08,46.11,46.01,46.09,137820.0,43.3003,43.3285,43.2346,43.3097,137820.0
2022-02-17 15:20:00,46.1,46.25,46.09,46.2,117541.0,43.3191,43.4601,43.3097,43.4131,117541.0
2022-02-17 15:30:00,46.19,46.42,46.14,46.41,158822.0,43.4037,43.6198,43.3567,43.6104,158822.0
2022-02-17 15:40:00,46.41,46.47,46.34,46.44,186586.0,43.6104,43.6668,43.5447,43.6386,186586.0
2022-02-17 15:50:00,46.43,46.48,46.27,46.38,502281.0,43.6292,43.6762,43.4789,43.5822,502281.0
2022-02-18 09:30:00,46.25,46.6,46.04,46.57,226757.0,43.4601,43.789,43.2627,43.7608,226757.0
2022-02-18 09:40:00,46.56,46.69,46.35,46.68,135489.0,43.7514,43.8735,43.554,43.8641,135489.0
2022-02-18 09:50:00,46.68,46.93,46.68,46.75,108041.0,43.8641,44.0991,43.8641,43.9299,108041.0
2022-02-18 10:00:00,46.74,46.8,46.59,46.71,73535.0,43.9205,43.9769,43.7796,43.8923,73535.0
2022-02-18 10:10:00,46.72,46.86,46.6,46.62,60622.0,43.9017,44.0333,43.789,43.8078,60622.0
2022-02-18 10:20:00,46.61,46.66,46.47,46.48,75073.0,43.7984,43.8453,43.6668,43.6762,75073.0
2022-02-18 10:30:00,46.48,46.51,46.38,46.41,90440.0,43.6762,43.7044,43.5822,43.6104,90440.0
2022-02-18 10:40:00,46.41,46.5,46.33,46.41,79669.0,43.6104,43.695,43.5353,43.6104,79669.0
2022-02-18 10:50:00,46.44,46.45,46.31,46.34,98078.0,43.6386,43.648,43.5165,43.5447,98078.0
2022-02-18 11:00:00,46.34,46.34,46.09,46.13,166638.0,43.5447,43.5447,43.3097,43.3473,166638.0
2022-02-18 11:10:00,46.14,46.25,46.06,46.23,93781.0,43.3567,43.4601,43.2815,43.4413,93781.0
2022-02-18 11:20:00,46.24,46.28,46.06,46.08,74384.0,43.4507,43.4883,43.2815,43.3003,74384.0
2022-02-18 11:30:00,46.08,46.14,45.97,46.08,95929.0,43.3003,43.3567,43.197,43.3003,95929.0
2022-02-18 11:40:00,46.08,46.14,45.98,46.03,95039.0,43.3003,43.3567,43.2064,43.2534,95039.0
2022-02-18 11:50:00,46.03,46.04,45.84,45.9,45230.0,43.2534,43.2627,43.0748,43.1312,45230.0
2022-02-18 12:00:00,45.9,46.04,45.86,46.02,46577.0,43.1312,43.2627,43.0936,43.244,46577.0
2022-02-18 12:10:00,46.04,46.2,45.99,46.09,45686.0,43.2627,43.4131,43.2158,43.3097,45686.0
2022-02-18 12:20:00,46.09,46.13,46.04,46.06,44226.0,43.3097,43.3473,43.2627,43.2815,44226.0
2022-02-18 12:30:00,46.05,46.19,45.89,45.91,100212.0,43.2721,43.4037,43.1218,43.1406,100212.0
2022-02-18 12:40:00,45.91,46.04,45.89,45.94,42048.0,43.1406,43.2627,43.1218,43.1688,42048.0
2022-02-18 12:50:00,45.92,46.0,45.91,45.94,44972.0,43.15,43.2252,43.1406,43.1688,44972.0
2022-02-18 13:00:00,45.97,46.0,45.9,45.96,39325.0,43.197,43.2252,43.1312,43.1876,39325.0
2022-02-18 13:10:00,45.96,45.97,45.84,45.88,45196.0,43.1876,43.197,43.0748,43.1124,45196.0
2022-02-18 13:20:00,45.87,46.02,45.85,45.94,44059.0,43.103,43.244,43.0842,43.1688,44059.0
2022-02-18 13:30:00,45.95,46.03,45.93,46.01,34227.0,43.1782,43.2534,43.1594,43.2346,34227.0
2022-02-18 13:40:00,46.02,46.12,45.99,46.07,38471.0,43.244,43.3379,43.2158,43.2909,38471.0
2022-02-18 13:50:00,46.08,46.15,46.07,46.12,63603.0,43.3003,43.3661,43.2909,43.3379,63603.0
2022-02-18 14:00:00,46.11,46.17,45.85,46.04,184872.0,43.3285,43.3849,43.0842,43.2627,184872.0
2022-02-18 14:10:00,46.03,46.19,46.02,46.17,45080.0,43.2534,43.4037,43.244,43.3849,45080.0
2022-02-18 14:20:00,46.17,46.28,46.17,46.26,58339.0,43.3849,43.4883,43.3849,43.4695,58339.0
2022-02-18 14:30:00,46.26,46.34,46.1,46.11,69260.0,43.4695,43.5447,43.3191,43.3285,69260.0
2022-02-18 14:40:00,46.13,46.14,46.04,46.04,52172.0,43.3473,43.3567,43.2627,43.2627,52172.0
2022-02-18 14:50:00,46.03,46.26,46.01,46.22,77864.0,43.2534,43.4695,43.2346,43.4319,77864.0
2022-02-18 15:00:00,46.23,46.27,46.02,46.08,88506.0,43.4413,43.4789,43.244,43.3003,88506.0
2022-02-18 15:10:00,46.08,46.16,46.01,46.03,66639.0,43.3003,43.3755,43.2346,43.2534,66639.0
2022-02-18 15:20:00,46.04,46.06,45.9,45.92,105733.0,43.2627,43.2815,43.1312,43.15,105733.0
2022-02-18 15:30:00,45.91,45.91,45.8,45.86,121085.0,43.1406,43.1406,43.0372,43.0936,121085.0
2022-02-18 15:40:00,45.87,46.13,45.86,46.07,194944.0,43.103,43.3473,43.0936,43.2909,194944.0
2022-02-18 15:50:00,46.06,46.07,45.91,45.99,339709.0,43.2815,43.2909,43.1406,43.2158,339709.0
2022-02-22 09:30:00,45.39,45.58,45.11,45.12,239026.0,42.652,42.8305,42.3888,42.3982,239026.0
2022-02-22 09:40:00,45.1,45.69,45.06,45.69,113584.0,42.3795,42.9339,42.3419,42.9339,113584.0
2022-02-22 09:50:00,45.68,45.85,45.55,45.73,104947.0,42.9245,43.0842,42.8023,42.9714,104947.0
2022-02-22 10:00:00,45.74,45.96,45.44,45.9,136942.0,42.9808,43.1876,42.6989,43.1312,136942.0
2022-02-22 10:10:00,45.91,46.22,45.79,46.17,130728.0,43.1406,43.4319,43.0278,43.3849,130728.0
2022-02-22 10:20:00,46.14,46.25,46.05,46.22,119663.0,43.3567,43.4601,43.2721,43.4319,119663.0
2022-02-22 10:30:00,46.23,46.24,46.0,46.05,99067.0,43.4413,43.4507,43.2252,43.2721,99067.0
2022-02-22 10:40:00,46.06,46.22,46.02,46.18,132345.0,43.2815,43.4319,43.244,43.3943,132345.0
2022-02-22 10:50:00,46.17,46.17,45.96,46.02,162202.0,43.3849,43.3849,43.1876,43.244,162202.0
2022-02-22 11:00:00,46.01,46.16,45.95,45.96,105750.0,43.2346,43.3755,43.1782,43.1876,105750.0
2022-02-22 11:10:00,45.94,46.1,45.94,46.08,130491.0,43.1688,43.3191,43.1688,43.3003,130491.0
2022-02-22 11:20:00,46.07,46.23,46.0,46.06,129823.0,43.2909,43.4413,43.2252,43.2815,129823.0
2022-02-22 11:30:00,46.06,46.22,45.96,46.12,243440.0,43.2815,43.4319,43.1876,43.3379,243440.0
2022-02-22 11:40:00,46.11,46.13,45.96,46.0,106817.0,43.3285,43.3473,43.1876,43.2252,106817.0
2022-02-22 11:50:00,45.99,46.07,45.85,45.94,99437.0,43.2158,43.2909,43.0842,43.1688,99437.0
2022-02-22 12:00:00,45.95,46.04,45.86,46.03,102084.0,43.1782,43.2627,43.0936,43.2534,102084.0
2022-02-22 12:10:00,46.03,46.03,45.74,45.74,78569.0,43.2534,43.2534,42.9808,42.9808,78569.0
2022-02-22 12:20:00,45.73,45.88,45.73,45.87,57131.0,42.9714,43.1124,42.9714,43.103,57131.0
2022-02-22 12:30:00,45.87,45.88,45.74,45.79,70825.0,43.103,43.1124,42.9808,43.0278,70825.0
2022-02-22 12:40:00,45.78,45.8,45.7,45.76,139053.0,43.0184,43.0372,42.9433,42.9996,139053.0
2022-02-22 12:50:00,45.77,45.86,45.76,45.79,85355.0,43.009,43.0936,42.9996,43.0278,85355.0
2022-02-22 13:00:00,45.8,45.92,45.76,45.92,87685.0,43.0372,43.15,42.9996,43.15,87685.0
2022-02-22 13:10:00,45.92,46.0,45.77,45.79,79625.0,43.15,43.2252,43.009,43.0278,79625.0
2022-02-22 13:20:00,45.79,45.84,45.74,45.83,62692.0,43.0278,43.0748,42.9808,43.0654,62692.0
2022-02-22 13:30:00,45.84,45.88,45.72,45.73,68173.0,43.0748,43.1124,42.9621,42.9714,68173.0
2022-02-22 13:40:00,45.73,45.78,45.6,45.6,128963.0,42.9714,43.0184,42.8493,42.8493,128963.0
2022-02-22 13:50:00,45.61,45.61,45.52,45.6,113622.0,42.8587,42.8587,42.7741,42.8493,113622.0
2022-02-22 14:00:00,45.61,45.61,45.45,45.47,138355.0,42.8587,42.8587,42.7083,42.7271,138355.0
2022-02-22 14:10:00,45.47,45.61,45.42,45.58,163726.0,42.7271,42.8587,42.6801,42.8305,163726.0
2022-02-22 14:20:00,45.59,45.8,45.42,45.74,186749.0,42.8399,43.0372,42.6801,42.9808,186749.0
2022-02-22 14:30:00,45.74,45.91,45.63,45.73,111602.0,42.9808,43.1406,42.8775,42.9714,111602.0
2022-02-22 14:40:00,45.74,45.84,45.53,45.83,158104.0,42.9808,43.0748,42.7835,43.0654,158104.0
2022-02-22 14:50:00,45.84,46.03,45.76,45.93,118654.0,43.0748,43.2534,42.9996,43.1594,118654.0
2022-02-22 15:00:00,45.93,46.16,45.93,45.99,107150.0,43.1594,43.3755,43.1594,43.2158,107150.0
2022-02-22 15:10:00,46.0,46.2,46.0,46.08,133161.0,43.2252,43.4131,43.2252,43.3003,133161.0
2022-02-22 15:20:00,46.07,46.11,45.91,46.0,91889.0,43.2909,43.3285,43.1406,43.2252,91889.0
2022-02-22 15:30:00,45.99,46.0,45.81,45.88,127267.0,43.2158,43.2252,43.0466,43.1124,127267.0
2022-02-22 15:40:00,45.88,45.9,45.55,45.6,247324.0,43.1124,43.1312,42.8023,42.8493,247324.0
2022-02-22 15:50:00,45.59,45.64,45.44,45.62,515324.0,42.8399,42.8869,42.6989,42.8681,515324.0
2022-02-23 09:30:00,46.08,46.09,45.7,45.88,179697.0,43.3003,43.3097,42.9433,43.1124,179697.0
2022-02-23 09:40:00,45.9,46.22,45.88,45.96,230684.0,43.1312,43.4319,43.1124,43.1876,230684.0
2022-02-23 09:50:00,45.95,45.95,45.61,45.66,90104.0,43.1782,43.1782,42.8587,42.9057,90104.0
2022-02-23 10:00:00,45.6,45.6,45.31,45.36,227367.0,42.8493,42.8493,42.5768,42.6238,227367.0
2022-02-23 10:10:00,45.36,45.55,45.24,45.34,219204.0,42.6238,42.8023,42.511,42.605,219204.0
2022-02-23 10:20:00,45.33,45.45,45.22,45.34,174894.0,42.5956,42.7083,42.4922,42.605,174894.0
2022-02-23 10:30:00,45.35,45.57,45.26,45.55,155578.0,42.6144,42.8211,42.5298,42.8023,155578.0
2022-02-23 10:40:00,45.54,45.55,45.36,45.4,115430.0,42.7929,42.8023,42.6238,42.6614,115430.0
2022-02-23 10:50:00,45.38,45.59,45.35,45.44,128020.0,42.6426,42.8399,42.6144,42.6989,128020.0
2022-02-23 11:00:00,45.43,45.5,45.1,45.16,97649.0,42.6895,42.7553,42.3795,42.4358,97649.0
2022-02-23 11:10:00,45.16,45.17,44.98,45.06,91944.0,42.4358,42.4452,42.2667,42.3419,91944.0
2022-02-23 11:20:00,45.07,45.13,44.88,45.03,147439.0,42.3513,42.4076,42.1727,42.3137,147439.0
2022-02-23 11:30:00,45.04,45.16,44.95,45.05,74898.0,42.3231,42.4358,42.2385,42.3325,74898.0
2022-02-23 11:40:00,45.05,45.12,44.99,45.08,143099.0,42.3325,42.3982,42.2761,42.3607,143099.0
2022-02-23 11:50:00,45.09,45.13,45.03,45.1,122840.0,42.3701,42.4076,42.3137,42.3795,122840.0
2022-02-23 12:00:00,45.1,45.21,45.05,45.2,82143.0,42.3795,42.4828,42.3325,42.4734,82143.0
2022-02-23 12:10:00,45.2,45.37,45.13,45.36,64516.0,42.4734,42.6332,42.4076,42.6238,64516.0
2022-02-23 12:20:00,45.33,45.41,45.25,45.4,84450.0,42.5956,42.6708,42.5204,42.6614,84450.0
2022-02-23 12:30:00,45.41,45.43,45.35,45.36,70931.0,42.6708,42.6895,42.6144,42.6238,70931.0
2022-02-23 12:40:00,45.36,45.41,45.32,45.32,39686.0,42.6238,42.6708,42.5862,42.5862,39686.0
2022-02-23 12:50:00,45.33,45.33,45.13,45.17,55409.0,42.5956,42.5956,42.4076,42.4452,55409.0
2022-02-23 13:00:00,45.18,45.18,45.01,45.02,47007.0,42.4546,42.4546,42.2949,42.3043,47007.0
2022-02-23 13:10:00,45.02,45.04,44.83,44.9,76236.0,42.3043,42.3231,42.1257,42.1915,76236.0
2022-02-23 13:20:00,44.9,44.92,44.73,44.76,96153.0,42.1915,42.2103,42.0318,42.06,96153.0
2022-02-23 13:30:00,44.76,44.83,44.62,44.78,85385.0,42.06,42.1257,41.9284,42.0788,85385.0
2022-02-23 13:40:00,44.77,44.92,44.73,44.9,41333.0,42.0694,42.2103,42.0318,42.1915,41333.0
2022-02-23 13:50:00,44.91,44.93,44.63,44.68,75396.0,42.2009,42.2197,41.9378,41.9848,75396.0
2022-02-23 14:00:00,44.66,44.7,44.44,44.68,118055.0,41.966,42.0036,41.7593,41.9848,118055.0
2022-02-23 14:10:00,44.68,44.79,44.61,44.73,102960.0,41.9848,42.0882,41.919,42.0318,102960.0
2022-02-23 14:20:00,44.72,44.75,44.4,44.44,99176.0,42.0224,42.0506,41.7217,41.7593,99176.0
2022-02-23 14:30:00,44.44,44.5,44.38,44.41,68461.0,41.7593,41.8156,41.7029,41.7311,68461.0
2022-02-23 14:40:00,44.41,44.48,44.28,44.44,85719.0,41.7311,41.7969,41.6089,41.7593,85719.0
2022-02-23 14:50:00,44.42,44.46,44.33,44.41,75567.0,41.7405,41.7781,41.6559,41.7311,75567.0
2022-02-23 15:00:00,44.41,44.46,44.19,44.23,111105.0,41.7311,41.7781,41.5243,41.5619,111105.0
2022-02-23 15:10:00,44.22,44.34,44.18,44.22,101477.0,41.5525,41.6653,41.5149,41.5525,101477.0
2022-02-23 15:20:00,44.22,44.35,44.11,44.35,331251.0,41.5525,41.6747,41.4492,41.6747,331251.0
2022-02-23 15:30:00,44.34,44.36,44.11,44.11,160086.0,41.6653,41.6841,41.4492,41.4492,160086.0
2022-02-23 15:40:00,44.11,44.18,44.02,44.05,274574.0,41.4492,41.5149,41.3646,41.3928,274574.0
2022-02-23 15:50:00,44.05,44.08,43.95,44.01,537579.0,41.3928,41.421,41.2988,41.3552,537579.0
2022-02-24 09:30:00,41.52,42.29,41.2,42.29,919886.0,39.0154,39.739,38.7147,39.739,919886.0
2022-02-24 09:40:00,42.28,42.72,41.93,42.72,562909.0,39.7296,40.143,39.4007,40.143,562909.0
2022-02-24 09:50:00,42.73,43.27,42.69,43.27,374705.0,40.1524,40.6598,40.1148,40.6598,374705.0
2022-02-24 10:00:00,43.27,43.28,42.92,43.25,438604.0,40.6598,40.6692,40.331,40.641,438604.0
2022-02-24 10:10:00,43.24,43.76,43.2,43.73,226733.0,40.6317,41.1203,40.5941,41.0921,226733.0
2022-02-24 10:20:00,43.74,43.81,43.06,43.11,203034.0,41.1015,41.1673,40.4625,40.5095,203034.0
2022-02-24 10:30:00,43.1,43.25,42.9,43.03,158541.0,40.5001,40.641,40.3122,40.4343,158541.0
2022-02-24 10:40:00,43.01,43.36,42.88,43.27,141986.0,40.4155,40.7444,40.2934,40.6598,141986.0
2022-02-24 10:50:00,43.26,43.29,43.06,43.18,126526.0,40.6504,40.6786,40.4625,40.5753,126526.0
2022-02-24 11:00:00,43.16,43.41,43.01,43.37,147308.0,40.5565,40.7914,40.4155,40.7538,147308.0
2022-02-24 11:10:00,43.37,43.48,43.26,43.46,124024.0,40.7538,40.8572,40.6504,40.8384,124024.0
2022-02-24 11:20:00,43.45,43.47,43.05,43.09,140943.0,40.829,40.8478,40.4531,40.4907,140943.0
2022-02-24 11:30:00,43.09,43.17,42.84,42.96,131787.0,40.4907,40.5659,40.2558,40.3685,131787.0
2022-02-24 11:40:00,42.95,43.03,42.79,43.03,133351.0,40.3591,40.4343,40.2088,40.4343,133351.0
2022-02-24 11:50:00,43.03,43.25,42.99,43.25,97259.0,40.4343,40.641,40.3967,40.641,97259.0
2022-02-24 12:00:00,43.27,43.33,43.03,43.07,111189.0,40.6598,40.7162,40.4343,40.4719,111189.0
2022-02-24 12:10:00,43.08,43.09,42.82,42.88,92313.0,40.4813,40.4907,40.237,40.2934,92313.0
2022-02-24 12:20:00,42.88,42.91,42.74,42.91,87767.0,40.2934,40.3216,40.1618,40.3216,87767.0
2022-02-24 12:30:00,42.89,43.06,42.77,43.0,111441.0,40.3028,40.4625,40.19,40.4061,111441.0
2022-02-24 12:40:00,43.02,43.1,42.84,42.86,81644.0,40.4249,40.5001,40.2558,40.2746,81644.0
2022-02-24 12:50:00,42.87,42.92,42.74,42.76,77623.0,40.284,40.331,40.1618,40.1806,77623.0
2022-02-24 13:00:00,42.75,42.96,42.72,42.91,147732.0,40.1712,40.3685,40.143,40.3216,147732.0
2022-02-24 13:10:00,42.89,42.99,42.83,42.97,98858.0,40.3028,40.3967,40.2464,40.3779,98858.0
2022-02-24 13:20:00,42.96,42.99,42.75,42.75,189576.0,40.3685,40.3967,40.1712,40.1712,189576.0
2022-02-24 13:30:00,42.76,43.12,42.75,43.09,132484.0,40.1806,40.5189,40.1712,40.4907,132484.0
2022-02-24 13:40:00,43.09,43.27,42.81,43.27,106360.0,40.4907,40.6598,40.2276,40.6598,106360.0
2022-02-24 13:50:00,43.27,43.33,43.02,43.09,137181.0,40.6598,40.7162,40.4249,40.4907,137181.0
2022-02-24 14:00:00,43.06,43.25,43.01,43.08,148184.0,40.4625,40.641,40.4155,40.4813,148184.0
2022-02-24 14:10:00,43.12,43.71,43.11,43.7,367920.0,40.5189,41.0733,40.5095,41.0639,367920.0
2022-02-24 14:20:00,43.7,43.84,43.65,43.75,143658.0,41.0639,41.1955,41.0169,41.1109,143658.0
2022-02-24 14:30:00,43.76,44.07,43.73,44.06,209877.0,41.1203,41.4116,41.0921,41.4022,209877.0
2022-02-24 14:40:00,44.06,44.09,43.86,43.97,152293.0,41.4022,41.4304,41.2143,41.3176,152293.0
2022-02-24 14:50:00,43.96,44.1,43.9,44.04,139824.0,41.3082,41.4398,41.2518,41.3834,139824.0
2022-02-24 15:00:00,44.04,44.21,44.0,44.09,135055.0,41.3834,41.5431,41.3458,41.4304,135055.0
2022-02-24 15:10:00,44.09,44.14,44.01,44.07,163787.0,41.4304,41.4774,41.3552,41.4116,163787.0
2022-02-24 15:20:00,44.07,44.11,43.93,44.01,147190.0,41.4116,41.4492,41.28,41.3552,147190.0
2022-02-24 15:30:00,44.0,44.39,43.98,44.37,215911.0,41.3458,41.7123,41.327,41.6935,215911.0
2022-02-24 15:40:00,44.36,44.42,44.25,44.33,237920.0,41.6841,41.7405,41.5807,41.6559,237920.0
2022-02-24 15:50:00,44.33,44.52,44.28,44.35,613439.0,41.6559,41.8344,41.6089,41.6747,613439.0
2022-02-25 09:30:00,44.82,45.65,44.77,45.34,295725.0,42.1163,42.8963,42.0694,42.605,295725.0
2022-02-25 09:40:00,45.34,45.36,44.79,45.07,238870.0,42.605,42.6238,42.0882,42.3513,238870.0
2022-02-25 09:50:00,45.06,45.2,44.74,44.78,154002.0,42.3419,42.4734,42.0412,42.0788,154002.0
2022-02-25 10:00:00,44.8,44.82,44.6,44.77,122492.0,42.0975,42.1163,41.9096,42.0694,122492.0
2022-02-25 10:10:00,44.77,44.96,44.63,44.94,118251.0,42.0694,42.2479,41.9378,42.2291,118251.0
2022-02-25 10:20:00,44.94,45.09,44.9,45.05,96361.0,42.2291,42.3701,42.1915,42.3325,96361.0
2022-02-25 10:30:00,45.05,45.12,44.9,45.05,77868.0,42.3325,42.3982,42.1915,42.3325,77868.0
2022-02-25 10:40:00,45.07,45.29,45.06,45.27,71065.0,42.3513,42.558,42.3419,42.5392,71065.0
2022-02-25 10:50:00,45.25,45.41,45.16,45.22,84408.0,42.5204,42.6708,42.4358,42.4922,84408.0
2022-02-25 11:00:00,45.21,45.3,45.08,45.29,108034.0,42.4828,42.5674,42.3607,42.558,108034.0
2022-02-25 11:10:00,45.28,45.44,45.23,45.31,89476.0,42.5486,42.6989,42.5016,42.5768,89476.0
2022-02-25 11:20:00,45.34,45.39,45.21,45.24,81718.0,42.605,42.652,42.4828,42.511,81718.0
2022-02-25 11:30:00,45.25,45.27,45.16,45.22,95088.0,42.5204,42.5392,42.4358,42.4922,95088.0
2022-02-25 11:40:00,45.23,45.41,45.16,45.36,112842.0,42.5016,42.6708,42.4358,42.6238,112842.0
2022-02-25 11:50:00,45.37,45.62,45.37,45.56,78380.0,42.6332,42.8681,42.6332,42.8117,78380.0
2022-02-25 12:00:00,45.56,45.64,45.51,45.53,83203.0,42.8117,42.8869,42.7647,42.7835,83203.0
2022-02-25 12:10:00,45.54,45.58,45.39,45.46,96263.0,42.7929,42.8305,42.652,42.7177,96263.0
2022-02-25 12:20:00,45.47,45.47,45.35,45.47,99533.0,42.7271,42.7271,42.6144,42.7271,99533.0
2022-02-25 12:30:00,45.48,45.52,45.37,45.42,89194.0,42.7365,42.7741,42.6332,42.6801,89194.0
2022-02-25 12:40:00,45.43,45.47,45.37,45.39,73270.0,42.6895,42.7271,42.6332,42.652,73270.0
2022-02-25 12:50:00,45.37,45.39,45.23,45.3,119182.0,42.6332,42.652,42.5016,42.5674,119182.0
2022-02-25 13:00:00,45.3,45.45,45.3,45.33,83711.0,42.5674,42.7083,42.5674,42.5956,83711.0
2022-02-25 13:10:00,45.33,45.44,45.24,45.43,116782.0,42.5956,42.6989,42.511,42.6895,116782.0
2022-02-25 13:20:00,45.43,45.46,45.34,45.36,113479.0,42.6895,42.7177,42.605,42.6238,113479.0
2022-02-25 13:30:00,45.36,45.47,45.29,45.37,95953.0,42.6238,42.7271,42.558,42.6332,95953.0
2022-02-25 13:40:00,45.38,45.4,45.31,45.36,84787.0,42.6426,42.6614,42.5768,42.6238,84787.0
2022-02-25 13:50:00,45.35,45.37,45.17,45.2,134202.0,42.6144,42.6332,42.4452,42.4734,134202.0
2022-02-25 14:00:00,45.2,45.25,45.09,45.15,83573.0,42.4734,42.5204,42.3701,42.4264,83573.0
2022-02-25 14:10:00,45.16,45.18,45.1,45.14,152748.0,42.4358,42.4546,42.3795,42.417,152748.0
2022-02-25 14:20:00,45.14,45.21,45.12,45.14,186573.0,42.417,42.4828,42.3982,42.417,186573.0
2022-02-25 14:30:00,45.15,45.18,44.99,45.07,114153.0,42.4264,42.4546,42.2761,42.3513,114153.0
2022-02-25 14:40:00,45.07,45.16,45.02,45.04,114819.0,42.3513,42.4358,42.3043,42.3231,114819.0
2022-02-25 14:50:00,45.03,45.07,44.9,45.02,95428.0,42.3137,42.3513,42.1915,42.3043,95428.0
2022-02-25 15:00:00,45.02,45.03,44.93,44.98,86102.0,42.3043,42.3137,42.2197,42.2667,86102.0
2022-02-25 15:10:00,44.98,45.14,44.9,45.12,93849.0,42.2667,42.417,42.1915,42.3982,93849.0
2022-02-25 15:20:00,45.13,45.21,44.99,45.0,110224.0,42.4076,42.4828,42.2761,42.2855,110224.0
2022-02-25 15:30:00,45.01,45.06,44.87,44.98,190557.0,42.2949,42.3419,42.1633,42.2667,190557.0
2022-02-25 15:40:00,44.98,45.11,44.92,45.07,222870.0,42.2667,42.3888,42.2103,42.3513,222870.0
2022-02-25 15:50:00,45.08,45.2,45.03,45.14,498577.0,42.3607,42.4734,42.3137,42.417,498577.0
2022-02-28 09:30:00,44.35,44.48,43.74,43.8,318134.0,41.6747,41.7969,41.1015,41.1579,318134.0
2022-02-28 09:40:00,43.8,43.92,43.43,43.48,196203.0,41.1579,41.2706,40.8102,40.8572,196203.0
2022-02-28 09:50:00,43.46,43.9,43.33,43.85,200110.0,40.8384,41.2518,40.7162,41.2049,200110.0
2022-02-28 10:00:00,43.86,43.93,43.42,43.54,160005.0,41.2143,41.28,40.8008,40.9136,160005.0
2022-02-28 10:10:00,43.54,43.62,43.41,43.49,259676.0,40.9136,40.9887,40.7914,40.8666,259676.0
2022-02-28 10:20:00,43.5,43.69,43.47,43.61,93189.0,40.876,41.0545,40.8478,40.9793,93189.0
2022-02-28 10:30:00,43.61,43.91,43.57,43.85,90542.0,40.9793,41.2612,40.9417,41.2049,90542.0
2022-02-28 10:40:00,43.89,44.12,43.86,44.05,283912.0,41.2424,41.4586,41.2143,41.3928,283912.0
2022-02-28 10:50:00,44.05,44.43,44.05,44.33,480136.0,41.3928,41.7499,41.3928,41.6559,480136.0
2022-02-28 11:00:00,44.33,44.63,44.3,44.49,346542.0,41.6559,41.9378,41.6277,41.8062,346542.0
2022-02-28 11:10:00,44.49,44.56,44.36,44.47,165528.0,41.8062,41.872,41.6841,41.7875,165528.0
2022-02-28 11:20:00,44.48,44.71,44.44,44.65,129076.0,41.7969,42.013,41.7593,41.9566,129076.0
2022-02-28 11:30:00,44.66,44.84,44.62,44.77,278267.0,41.966,42.1351,41.9284,42.0694,278267.0
2022-02-28 11:40:00,44.78,44.78,44.57,44.59,128698.0,42.0788,42.0788,41.8814,41.9002,128698.0
2022-02-28 11:50:00,44.6,44.78,44.53,44.75,156620.0,41.9096,42.0788,41.8438,42.0506,156620.0
2022-02-28 12:00:00,44.75,44.76,44.45,44.45,174199.0,42.0506,42.06,41.7687,41.7687,174199.0
2022-02-28 12:10:00,44.45,44.5,44.35,44.45,187221.0,41.7687,41.8156,41.6747,41.7687,187221.0
2022-02-28 12:20:00,44.45,44.59,44.45,44.52,120778.0,41.7687,41.9002,41.7687,41.8344,120778.0
2022-02-28 12:30:00,44.5,44.57,44.23,44.23,120906.0,41.8156,41.8814,41.5619,41.5619,120906.0
2022-02-28 12:40:00,44.25,44.28,43.91,44.05,112212.0,41.5807,41.6089,41.2612,41.3928,112212.0
2022-02-28 12:50:00,44.03,44.07,43.93,44.0,64522.0,41.374,41.4116,41.28,41.3458,64522.0
2022-02-28 13:00:00,44.0,44.25,43.99,44.24,51029.0,41.3458,41.5807,41.3364,41.5713,51029.0
2022-02-28 13:10:00,44.24,44.29,43.99,44.02,102057.0,41.5713,41.6183,41.3364,41.3646,102057.0
2022-02-28 13:20:00,44.01,44.03,43.88,43.98,142805.0,41.3552,41.374,41.233,41.327,142805.0
2022-02-28 13:30:00,43.96,44.09,43.87,43.96,124375.0,41.3082,41.4304,41.2236,41.3082,124375.0
2022-02-28 13:40:00,43.95,44.01,43.87,43.93,88830.0,41.2988,41.3552,41.2236,41.28,88830.0
2022-02-28 13:50:00,43.93,44.0,43.8,43.82,121376.0,41.28,41.3458,41.1579,41.1767,121376.0
2022-02-28 14:00:00,43.8,43.8,43.43,43.44,138755.0,41.1579,41.1579,40.8102,40.8196,138755.0
2022-02-28 14:10:00,43.44,43.52,43.38,43.5,123948.0,40.8196,40.8948,40.7632,40.876,123948.0
2022-02-28 14:20:00,43.49,43.49,43.3,43.35,173504.0,40.8666,40.8666,40.688,40.735,173504.0
2022-02-28 14:30:00,43.36,43.52,43.33,43.46,180406.0,40.7444,40.8948,40.7162,40.8384,180406.0
2022-02-28 14:40:00,43.45,43.73,43.45,43.65,86864.0,40.829,41.0921,40.829,41.0169,86864.0
2022-02-28 14:50:00,43.65,43.74,43.6,43.65,83583.0,41.0169,41.1015,40.9699,41.0169,83583.0
2022-02-28 15:00:00,43.65,43.69,43.48,43.59,132755.0,41.0169,41.0545,40.8572,40.9605,132755.0
2022-02-28 15:10:00,43.59,43.75,43.48,43.73,153672.0,40.9605,41.1109,40.8572,41.0921,153672.0
2022-02-28 15:20:00,43.73,43.86,43.72,43.74,174941.0,41.0921,41.2143,41.0827,41.1015,174941.0
2022-02-28 15:30:00,43.72,43.74,43.62,43.69,237631.0,41.0827,41.1015,40.9887,41.0545,237631.0
2022-02-28 15:40:00,43.69,43.96,43.69,43.89,304320.0,41.0545,41.3082,41.0545,41.2424,304320.0
2022-02-28 15:50:00,43.88,43.95,43.79,43.8,1183966.0,41.233,41.2988,41.1485,41.1579,1183966.0
2022-03-01 09:30:00,43.4,43.56,43.06,43.07,319601.0,40.782,40.9323,40.4625,40.4719,319601.0
2022-03-01 09:40:00,43.05,43.17,42.87,43.07,258511.0,40.4531,40.5659,40.284,40.4719,258511.0
2022-03-01 09:50:00,43.07,43.17,42.8,42.84,171759.0,40.4719,40.5659,40.2182,40.2558,171759.0
2022-03-01 10:00:00,42.85,43.14,42.6,42.61,120613.0,40.2652,40.5377,40.0303,40.0397,120613.0
2022-03-01 10:10:00,42.61,42.64,42.41,42.42,306212.0,40.0397,40.0678,39.8517,39.8611,306212.0
2022-03-01 10:20:00,42.43,42.64,42.4,42.64,150210.0,39.8705,40.0678,39.8423,40.0678,150210.0
2022-03-01 10:30:00,42.65,42.8,42.54,42.67,118428.0,40.0772,40.2182,39.9739,40.096,118428.0
2022-03-01 10:40:00,42.65,42.67,42.38,42.43,133055.0,40.0772,40.096,39.8235,39.8705,133055.0
2022-03-01 10:50:00,42.43,42.52,42.22,42.23,285713.0,39.8705,39.9551,39.6732,39.6826,285713.0
2022-03-01 11:00:00,42.22,42.25,41.92,41.99,431309.0,39.6732,39.7014,39.3913,39.4571,431309.0
2022-03-01 11:10:00,42.0,42.01,41.75,41.77,226211.0,39.4665,39.4758,39.2315,39.2503,226211.0
2022-03-01 11:20:00,41.77,41.8,41.47,41.48,284835.0,39.2503,39.2785,38.9684,38.9778,284835.0
2022-03-01 11:30:00,41.48,41.57,41.37,41.57,316832.0,38.9778,39.0624,38.8745,39.0624,316832.0
2022-03-01 11:40:00,41.57,41.68,41.32,41.47,217237.0,39.0624,39.1658,38.8275,38.9684,217237.0
2022-03-01 11:50:00,41.48,41.54,41.28,41.32,189981.0,38.9778,39.0342,38.7899,38.8275,189981.0
2022-03-01 12:00:00,41.32,41.5,41.3,41.4,377670.0,38.8275,38.9966,38.8087,38.9026,377670.0
2022-03-01 12:10:00,41.39,41.69,41.36,41.68,168160.0,38.8932,39.1752,38.8651,39.1658,168160.0
2022-03-01 12:20:00,41.69,41.76,41.58,41.73,238400.0,39.1752,39.2409,39.0718,39.2127,238400.0
2022-03-01 12:30:00,41.72,41.73,41.61,41.63,104983.0,39.2033,39.2127,39.1,39.1188,104983.0
2022-03-01 12:40:00,41.63,41.9,41.63,41.85,138745.0,39.1188,39.3725,39.1188,39.3255,138745.0
2022-03-01 12:50:00,41.85,41.92,41.75,41.89,102372.0,39.3255,39.3913,39.2315,39.3631,102372.0
2022-03-01 13:00:00,41.88,42.0,41.7,41.77,167235.0,39.3537,39.4665,39.1845,39.2503,167235.0
2022-03-01 13:10:00,41.78,41.8,41.63,41.65,117236.0,39.2597,39.2785,39.1188,39.1376,117236.0
2022-03-01 13:20:00,41.65,41.74,41.59,41.61,121644.0,39.1376,39.2221,39.0812,39.1,121644.0
2022-03-01 13:30:00,41.62,41.74,41.57,41.71,161741.0,39.1094,39.2221,39.0624,39.1939,161741.0
2022-03-01 13:40:00,41.7,41.71,41.53,41.55,154507.0,39.1845,39.1939,39.0248,39.0436,154507.0
2022-03-01 13:50:00,41.56,41.69,41.52,41.66,99503.0,39.053,39.1752,39.0154,39.147,99503.0
2022-03-01 14:00:00,41.67,41.68,41.5,41.54,121123.0,39.1564,39.1658,38.9966,39.0342,121123.0
2022-03-01 14:10:00,41.54,41.86,41.5,41.85,160750.0,39.0342,39.3349,38.9966,39.3255,160750.0
2022-03-01 14:20:00,41.85,41.98,41.84,41.87,175031.0,39.3255,39.4477,39.3161,39.3443,175031.0
2022-03-01 14:30:00,41.88,41.91,41.72,41.82,150521.0,39.3537,39.3819,39.2033,39.2973,150521.0
2022-03-01 14:40:00,41.81,41.94,41.78,41.89,113587.0,39.2879,39.4101,39.2597,39.3631,113587.0
2022-03-01 14:50:00,41.89,41.89,41.73,41.75,146199.0,39.3631,39.3631,39.2127,39.2315,146199.0
2022-03-01 15:00:00,41.74,42.23,41.72,42.17,211786.0,39.2221,39.6826,39.2033,39.6262,211786.0
2022-03-01 15:10:00,42.18,42.2,41.91,41.93,134737.0,39.6356,39.6544,39.3819,39.4007,134737.0
2022-03-01 15:20:00,41.94,42.05,41.91,41.96,153216.0,39.4101,39.5134,39.3819,39.4289,153216.0
2022-03-01 15:30:00,41.96,42.02,41.87,42.01,176353.0,39.4289,39.4852,39.3443,39.4758,176353.0
2022-03-01 15:40:00,42.01,42.03,41.81,41.82,329343.0,39.4758,39.4946,39.2879,39.2973,329343.0
2022-03-01 15:50:00,41.82,42.01,41.73,41.95,716443.0,39.2973,39.4758,39.2127,39.4195,716443.0
2022-03-02 09:30:00,42.5,42.74,42.36,42.41,322927.0,39.9363,40.1618,39.8047,39.8517,322927.0
2022-03-02 09:40:00,42.42,42.74,42.3,42.54,224412.0,39.8611,40.1618,39.7484,39.9739,224412.0
2022-03-02 09:50:00,42.54,42.62,42.36,42.44,205763.0,39.9739,40.0491,39.8047,39.8799,205763.0
2022-03-02 10:00:00,42.41,42.46,42.07,42.17,153791.0,39.8517,39.8987,39.5322,39.6262,153791.0
2022-03-02 10:10:00,42.17,42.21,41.96,42.17,172614.0,39.6262,39.6638,39.4289,39.6262,172614.0
2022-03-02 10:20:00,42.16,42.54,42.1,42.49,180832.0,39.6168,39.9739,39.5604,39.9269,180832.0
2022-03-02 10:30:00,42.48,42.56,42.12,42.38,153762.0,39.9175,39.9927,39.5792,39.8235,153762.0
2022-03-02 10:40:00,42.38,42.41,42.17,42.26,144857.0,39.8235,39.8517,39.6262,39.7108,144857.0
2022-03-02 10:50:00,42.26,42.35,42.12,42.19,135641.0,39.7108,39.7953,39.5792,39.645,135641.0
2022-03-02 11:00:00,42.2,42.67,42.13,42.61,196362.0,39.6544,40.096,39.5886,40.0397,196362.0
2022-03-02 11:10:00,42.61,42.79,42.56,42.76,174960.0,40.0397,40.2088,39.9927,40.1806,174960.0
2022-03-02 11:20:00,42.76,42.91,42.74,42.84,323240.0,40.1806,40.3216,40.1618,40.2558,323240.0
2022-03-02 11:30:00,42.84,42.98,42.71,42.78,184457.0,40.2558,40.3873,40.1336,40.1994,184457.0
2022-03-02 11:40:00,42.79,43.0,42.76,42.83,156166.0,40.2088,40.4061,40.1806,40.2464,156166.0
2022-03-02 11:50:00,42.85,42.91,42.77,42.84,84361.0,40.2652,40.3216,40.19,40.2558,84361.0
2022-03-02 12:00:00,42.86,42.87,42.62,42.69,155422.0,40.2746,40.284,40.0491,40.1148,155422.0
2022-03-02 12:10:00,42.69,42.79,42.66,42.67,100286.0,40.1148,40.2088,40.0866,40.096,100286.0
2022-03-02 12:20:00,42.68,42.69,42.51,42.66,63439.0,40.1054,40.1148,39.9457,40.0866,63439.0
2022-03-02 12:30:00,42.67,42.75,42.65,42.69,87598.0,40.096,40.1712,40.0772,40.1148,87598.0
2022-03-02 12:40:00,42.68,42.71,42.51,42.58,67373.0,40.1054,40.1336,39.9457,40.0115,67373.0
2022-03-02 12:50:00,42.57,42.62,42.52,42.59,65561.0,40.0021,40.0491,39.9551,40.0209,65561.0
2022-03-02 13:00:00,42.6,42.8,42.59,42.74,86391.0,40.0303,40.2182,40.0209,40.1618,86391.0
2022-03-02 13:10:00,42.73,42.96,42.72,42.85,179574.0,40.1524,40.3685,40.143,40.2652,179574.0
2022-03-02 13:20:00,42.86,43.03,42.85,43.0,110988.0,40.2746,40.4343,40.2652,40.4061,110988.0
2022-03-02 13:30:00,43.01,43.06,42.95,43.0,102425.0,40.4155,40.4625,40.3591,40.4061,102425.0
2022-03-02 13:40:00,42.99,43.01,42.88,42.89,77953.0,40.3967,40.4155,40.2934,40.3028,77953.0
2022-03-02 13:50:00,42.9,42.96,42.87,42.93,75391.0,40.3122,40.3685,40.284,40.3404,75391.0
2022-03-02 14:00:00,42.94,43.01,42.88,42.97,100599.0,40.3497,40.4155,40.2934,40.3779,100599.0
2022-03-02 14:10:00,42.97,42.98,42.82,42.83,70526.0,40.3779,40.3873,40.237,40.2464,70526.0
2022-03-02 14:20:00,42.83,42.87,42.62,42.7,115242.0,40.2464,40.284,40.0491,40.1242,115242.0
2022-03-02 14:30:00,42.71,42.71,42.58,42.62,100692.0,40.1336,40.1336,40.0115,40.0491,100692.0
2022-03-02 14:40:00,42.62,42.74,42.58,42.62,112005.0,40.0491,40.1618,40.0115,40.0491,112005.0
2022-03-02 14:50:00,42.61,42.67,42.39,42.44,128899.0,40.0397,40.096,39.8329,39.8799,128899.0
2022-03-02 15:00:00,42.44,42.49,42.39,42.43,152025.0,39.8799,39.9269,39.8329,39.8705,152025.0
2022-03-02 15:10:00,42.43,42.48,42.32,42.43,154287.0,39.8705,39.9175,39.7671,39.8705,154287.0
2022-03-02 15:20:00,42.43,42.43,42.33,42.38,119481.0,39.8705,39.8705,39.7765,39.8235,119481.0
2022-03-02 15:30:00,42.38,42.47,42.35,42.41,201451.0,39.8235,39.9081,39.7953,39.8517,201451.0
2022-03-02 15:40:00,42.42,42.58,42.37,42.56,312942.0,39.8611,40.0115,39.8141,39.9927,312942.0
2022-03-02 15:50:00,42.55,42.62,42.24,42.33,611798.0,39.9833,40.0491,39.692,39.7765,611798.0
2022-03-03 09:30:00,43.2,43.37,42.44,42.47,507142.0,40.5941,40.7538,39.8799,39.9081,507142.0
2022-03-03 09:40:00,42.45,42.54,42.12,42.27,360497.0,39.8893,39.9739,39.5792,39.7202,360497.0
2022-03-03 09:50:00,42.27,42.4,42.08,42.14,200245.0,39.7202,39.8423,39.5416,39.598,200245.0
2022-03-03 10:00:00,42.13,42.17,41.75,41.81,291359.0,39.5886,39.6262,39.2315,39.2879,291359.0
2022-03-03 10:10:00,41.82,41.9,41.63,41.66,321959.0,39.2973,39.3725,39.1188,39.147,321959.0
2022-03-03 10:20:00,41.66,41.82,41.57,41.73,312136.0,39.147,39.2973,39.0624,39.2127,312136.0
2022-03-03 10:30:00,41.73,41.73,41.52,41.61,325280.0,39.2127,39.2127,39.0154,39.1,325280.0
2022-03-03 10:40:00,41.62,41.69,41.49,41.55,136808.0,39.1094,39.1752,38.9872,39.0436,136808.0
2022-03-03 10:50:00,41.53,41.6,41.47,41.52,170692.0,39.0248,39.0906,38.9684,39.0154,170692.0
2022-03-03 11:00:00,41.55,41.74,41.53,41.71,193821.0,39.0436,39.2221,39.0248,39.1939,193821.0
2022-03-03 11:10:00,41.69,41.74,41.59,41.69,166862.0,39.1752,39.2221,39.0812,39.1752,166862.0
2022-03-03 11:20:00,41.69,42.04,41.69,41.99,283849.0,39.1752,39.504,39.1752,39.4571,283849.0
2022-03-03 11:30:00,41.97,42.1,41.9,41.94,208813.0,39.4383,39.5604,39.3725,39.4101,208813.0
2022-03-03 11:40:00,41.96,42.16,41.95,42.09,333796.0,39.4289,39.6168,39.4195,39.551,333796.0
2022-03-03 11:50:00,42.08,42.13,41.9,41.98,274861.0,39.5416,39.5886,39.3725,39.4477,274861.0
2022-03-03 12:00:00,41.97,42.08,41.92,42.08,173849.0,39.4383,39.5416,39.3913,39.5416,173849.0
2022-03-03 12:10:00,42.08,42.11,42.0,42.06,183803.0,39.5416,39.5698,39.4665,39.5228,183803.0
2022-03-03 12:20:00,42.06,42.1,41.78,41.79,80697.0,39.5228,39.5604,39.2597,39.2691,80697.0
2022-03-03 12:30:00,41.79,42.31,41.76,42.06,216351.0,39.2691,39.7578,39.2409,39.5228,216351.0
2022-03-03 12:40:00,42.04,42.11,41.98,42.07,93263.0,39.504,39.5698,39.4477,39.5322,93263.0
2022-03-03 12:50:00,42.06,42.14,41.99,42.12,86102.0,39.5228,39.598,39.4571,39.5792,86102.0
2022-03-03 13:00:00,42.11,42.27,42.1,42.15,121532.0,39.5698,39.7202,39.5604,39.6074,121532.0
2022-03-03 13:10:00,42.14,42.27,42.09,42.26,60453.0,39.598,39.7202,39.551,39.7108,60453.0
2022-03-03 13:20:00,42.25,42.32,42.2,42.24,123732.0,39.7014,39.7671,39.6544,39.692,123732.0
2022-03-03 13:30:00,42.23,42.24,42.03,42.04,101850.0,39.6826,39.692,39.4946,39.504,101850.0
2022-03-03 13:40:00,42.03,42.05,41.81,41.89,135839.0,39.4946,39.5134,39.2879,39.3631,135839.0
2022-03-03 13:50:00,41.89,42.0,41.85,41.94,135604.0,39.3631,39.4665,39.3255,39.4101,135604.0
2022-03-03 14:00:00,41.94,41.99,41.79,41.83,103773.0,39.4101,39.4571,39.2691,39.3067,103773.0
2022-03-03 14:10:00,41.83,41.97,41.79,41.91,89514.0,39.3067,39.4383,39.2691,39.3819,89514.0
2022-03-03 14:20:00,41.9,41.91,41.72,41.78,92736.0,39.3725,39.3819,39.2033,39.2597,92736.0
2022-03-03 14:30:00,41.78,41.87,41.75,41.85,87605.0,39.2597,39.3443,39.2315,39.3255,87605.0
2022-03-03 14:40:00,41.84,41.89,41.71,41.72,87015.0,39.3161,39.3631,39.1939,39.2033,87015.0
2022-03-03 14:50:00,41.72,41.72,41.62,41.63,135995.0,39.2033,39.2033,39.1094,39.1188,135995.0
2022-03-03 15:00:00,41.63,41.63,41.41,41.5,182646.0,39.1188,39.1188,38.912,38.9966,182646.0
2022-03-03 15:10:00,41.51,41.59,41.41,41.58,163242.0,39.006,39.0812,38.912,39.0718,163242.0
2022-03-03 15:20:00,41.58,41.71,41.5,41.7,184226.0,39.0718,39.1939,38.9966,39.1845,184226.0
2022-03-03 15:30:00,41.7,41.7,41.48,41.59,173376.0,39.1845,39.1845,38.9778,39.0812,173376.0
2022-03-03 15:40:00,41.59,41.7,41.56,41.68,275670.0,39.0812,39.1845,39.053,39.1658,275670.0
2022-03-03 15:50:00,41.67,41.77,41.61,41.67,604473.0,39.1564,39.2503,39.1,39.1564,604473.0
2022-03-04 09:30:00,40.84,41.17,40.63,41.0,394841.0,38.3764,38.6865,38.1791,38.5268,394841.0
2022-03-04 09:40:00,40.97,40.97,40.31,40.33,438757.0,38.4986,38.4986,37.8784,37.8972,438757.0
2022-03-04 09:50:00,40.32,40.78,40.3,40.77,271717.0,37.8878,38.32,37.869,38.3106,271717.0
2022-03-04 10:00:00,40.76,40.82,40.36,40.4,218883.0,38.3013,38.3576,37.9254,37.963,218883.0
2022-03-04 10:10:00,40.4,40.48,40.2,40.41,225521.0,37.963,38.0381,37.775,37.9724,225521.0
2022-03-04 10:20:00,40.41,40.66,40.34,40.66,132798.0,37.9724,38.2073,37.9066,38.2073,132798.0
2022-03-04 10:30:00,40.65,40.92,40.55,40.78,161090.0,38.1979,38.4516,38.1039,38.32,161090.0
2022-03-04 10:40:00,40.77,40.77,40.5,40.51,112434.0,38.3106,38.3106,38.0569,38.0663,112434.0
2022-03-04 10:50:00,40.5,40.51,40.31,40.33,135753.0,38.0569,38.0663,37.8784,37.8972,135753.0
2022-03-04 11:00:00,40.34,40.35,40.07,40.16,136843.0,37.9066,37.916,37.6529,37.7374,136843.0
2022-03-04 11:10:00,40.17,40.39,40.1,40.32,125660.0,37.7468,37.9536,37.6811,37.8878,125660.0
2022-03-04 11:20:00,40.32,40.4,40.15,40.27,132107.0,37.8878,37.963,37.728,37.8408,132107.0
2022-03-04 11:30:00,40.27,40.47,40.14,40.44,146415.0,37.8408,38.0287,37.7187,38.0006,146415.0
2022-03-04 11:40:00,40.44,40.6,40.42,40.5,101356.0,38.0006,38.1509,37.9818,38.0569,101356.0
2022-03-04 11:50:00,40.48,40.49,40.26,40.35,112052.0,38.0381,38.0475,37.8314,37.916,112052.0
2022-03-04 12:00:00,40.35,40.37,40.16,40.27,69908.0,37.916,37.9348,37.7374,37.8408,69908.0
2022-03-04 12:10:00,40.27,40.75,40.27,40.62,90194.0,37.8408,38.2919,37.8408,38.1697,90194.0
2022-03-04 12:20:00,40.6,40.61,40.38,40.56,106979.0,38.1509,38.1603,37.9442,38.1133,106979.0
2022-03-04 12:30:00,40.56,40.75,40.51,40.71,136768.0,38.1133,38.2919,38.0663,38.2543,136768.0
2022-03-04 12:40:00,40.71,40.72,40.46,40.6,109745.0,38.2543,38.2637,38.0193,38.1509,109745.0
2022-03-04 12:50:00,40.62,40.76,40.6,40.7,123339.0,38.1697,38.3013,38.1509,38.2449,123339.0
2022-03-04 13:00:00,40.71,40.96,40.7,40.82,105190.0,38.2543,38.4892,38.2449,38.3576,105190.0
2022-03-04 13:10:00,40.82,40.82,40.58,40.63,95137.0,38.3576,38.3576,38.1321,38.1791,95137.0
2022-03-04 13:20:00,40.64,40.73,40.58,40.7,89337.0,38.1885,38.2731,38.1321,38.2449,89337.0
2022-03-04 13:30:00,40.7,40.78,40.69,40.75,83452.0,38.2449,38.32,38.2355,38.2919,83452.0
2022-03-04 13:40:00,40.74,40.74,40.38,40.4,113850.0,38.2825,38.2825,37.9442,37.963,113850.0
2022-03-04 13:50:00,40.4,40.49,40.36,40.37,100237.0,37.963,38.0475,37.9254,37.9348,100237.0
2022-03-04 14:00:00,40.37,40.41,40.2,40.23,120592.0,37.9348,37.9724,37.775,37.8032,120592.0
2022-03-04 14:10:00,40.22,40.34,40.14,40.31,110889.0,37.7938,37.9066,37.7187,37.8784,110889.0
2022-03-04 14:20:00,40.32,40.52,40.31,40.47,97536.0,37.8878,38.0757,37.8784,38.0287,97536.0
2022-03-04 14:30:00,40.48,40.53,40.39,40.45,124252.0,38.0381,38.0851,37.9536,38.01,124252.0
2022-03-04 14:40:00,40.43,40.44,40.18,40.22,104844.0,37.9912,38.0006,37.7562,37.7938,104844.0
2022-03-04 14:50:00,40.22,40.38,40.22,40.23,153895.0,37.7938,37.9442,37.7938,37.8032,153895.0
2022-03-04 15:00:00,40.23,40.55,40.23,40.54,130690.0,37.8032,38.1039,37.8032,38.0945,130690.0
2022-03-04 15:10:00,40.54,40.56,40.41,40.51,172464.0,38.0945,38.1133,37.9724,38.0663,172464.0
2022-03-04 15:20:00,40.51,40.76,40.48,40.69,129650.0,38.0663,38.3013,38.0381,38.2355,129650.0
2022-03-04 15:30:00,40.68,40.71,40.35,40.49,267326.0,38.2261,38.2543,37.916,38.0475,267326.0
2022-03-04 15:40:00,40.49,40.57,40.38,40.43,308090.0,38.0475,38.1227,37.9442,37.9912,308090.0
2022-03-04 15:50:00,40.43,40.72,40.41,40.67,650546.0,37.9912,38.2637,37.9724,38.2167,650546.0
2022-03-07 09:30:00,40.39,40.67,40.13,40.63,406720.0,37.9536,38.2167,37.7093,38.1791,406720.0
2022-03-07 09:40:00,40.64,40.69,39.89,40.05,700543.0,38.1885,38.2355,37.4837,37.6341,700543.0
2022-03-07 09:50:00,40.07,40.13,39.44,39.53,636456.0,37.6529,37.7093,37.0609,37.1454,636456.0
2022-03-07 10:00:00,39.52,39.95,39.44,39.76,458026.0,37.1361,37.5401,37.0609,37.3616,458026.0
2022-03-07 10:10:00,39.76,39.77,39.38,39.41,484676.0,37.3616,37.371,37.0045,37.0327,484676.0
2022-03-07 10:20:00,39.42,39.5,39.12,39.14,313287.0,37.0421,37.1173,36.7602,36.779,313287.0
2022-03-07 10:30:00,39.13,39.29,38.83,38.87,460219.0,36.7696,36.9199,36.4877,36.5253,460219.0
2022-03-07 10:40:00,38.87,39.04,38.67,38.75,584810.0,36.5253,36.685,36.3373,36.4125,584810.0
2022-03-07 10:50:00,38.76,39.01,38.49,38.95,543413.0,36.4219,36.6568,36.1682,36.6004,543413.0
2022-03-07 11:00:00,38.95,39.16,38.86,38.86,223571.0,36.6004,36.7978,36.5159,36.5159,223571.0
2022-03-07 11:10:00,38.86,38.98,38.67,38.9,429754.0,36.5159,36.6286,36.3373,36.5535,429754.0
2022-03-07 11:20:00,38.89,38.91,38.58,38.62,240962.0,36.5441,36.5628,36.2528,36.2903,240962.0
2022-03-07 11:30:00,38.62,38.68,38.47,38.5,249754.0,36.2903,36.3467,36.1494,36.1776,249754.0
2022-03-07 11:40:00,38.49,38.57,38.36,38.44,214210.0,36.1682,36.2434,36.046,36.1212,214210.0
2022-03-07 11:50:00,38.43,38.43,38.18,38.22,268531.0,36.1118,36.1118,35.8769,35.9145,268531.0
2022-03-07 12:00:00,38.21,38.32,38.06,38.23,301012.0,35.9051,36.0084,35.7641,35.9239,301012.0
2022-03-07 12:10:00,38.23,38.31,37.86,38.0,454736.0,35.9239,35.999,35.5762,35.7077,454736.0
2022-03-07 12:20:00,38.0,38.11,37.86,38.01,227335.0,35.7077,35.8111,35.5762,35.7171,227335.0
2022-03-07 12:30:00,37.99,38.03,37.82,37.88,219328.0,35.6983,35.7359,35.5386,35.595,219328.0
2022-03-07 12:40:00,37.88,37.98,37.81,37.91,178557.0,35.595,35.6889,35.5292,35.6232,178557.0
2022-03-07 12:50:00,37.9,37.96,37.68,37.73,212098.0,35.6138,35.6702,35.407,35.454,212098.0
2022-03-07 13:00:00,37.73,38.0,37.71,37.9,149859.0,35.454,35.7077,35.4352,35.6138,149859.0
2022-03-07 13:10:00,37.91,37.95,37.75,37.84,225977.0,35.6232,35.6608,35.4728,35.5574,225977.0
2022-03-07 13:20:00,37.83,38.01,37.81,37.95,161791.0,35.548,35.7171,35.5292,35.6608,161791.0
2022-03-07 13:30:00,37.95,38.01,37.8,37.95,304645.0,35.6608,35.7171,35.5198,35.6608,304645.0
2022-03-07 13:40:00,37.95,38.2,37.95,38.01,254904.0,35.6608,35.8957,35.6608,35.7171,254904.0
2022-03-07 13:50:00,38.01,38.06,37.86,37.92,308757.0,35.7171,35.7641,35.5762,35.6326,308757.0
2022-03-07 14:00:00,37.92,38.02,37.84,37.91,284783.0,35.6326,35.7265,35.5574,35.6232,284783.0
2022-03-07 14:10:00,37.89,38.05,37.72,37.73,301616.0,35.6044,35.7547,35.4446,35.454,301616.0
2022-03-07 14:20:00,37.73,37.73,37.47,37.54,229432.0,35.454,35.454,35.2097,35.2755,229432.0
2022-03-07 14:30:00,37.53,37.56,37.27,37.3,202228.0,35.2661,35.2943,35.0218,35.05,202228.0
2022-03-07 14:40:00,37.3,37.37,37.02,37.13,303466.0,35.05,35.1157,34.7869,34.8902,303466.0
2022-03-07 14:50:00,37.13,37.25,36.98,36.98,397625.0,34.8902,35.003,34.7493,34.7493,397625.0
2022-03-07 15:00:00,36.98,37.1,36.76,36.78,487422.0,34.7493,34.862,34.5425,34.5613,487422.0
2022-03-07 15:10:00,36.78,37.19,36.75,37.19,372881.0,34.5613,34.9466,34.5331,34.9466,372881.0
2022-03-07 15:20:00,37.18,37.44,37.14,37.38,338687.0,34.9372,35.1815,34.8996,35.1251,338687.0
2022-03-07 15:30:00,37.38,37.41,37.06,37.07,450061.0,35.1251,35.1533,34.8244,34.8338,450061.0
2022-03-07 15:40:00,37.06,37.18,37.0,37.02,449895.0,34.8244,34.9372,34.7681,34.7869,449895.0
2022-03-07 15:50:00,37.03,37.22,37.02,37.19,1157247.0,34.7963,34.9748,34.7869,34.9466,1157247.0
2022-03-08 09:30:00,37.71,37.85,36.85,37.38,760492.0,35.4352,35.5668,34.6271,35.1251,760492.0
2022-03-08 09:40:00,37.36,37.87,37.11,37.64,361797.0,35.1063,35.5856,34.8714,35.3695,361797.0
2022-03-08 09:50:00,37.62,37.83,37.49,37.8,414924.0,35.3507,35.548,35.2285,35.5198,414924.0
2022-03-08 10:00:00,37.79,38.12,37.63,38.11,519038.0,35.5104,35.8205,35.3601,35.8111,519038.0
2022-03-08 10:10:00,38.11,38.94,38.08,38.88,394597.0,35.8111,36.591,35.7829,36.5347,394597.0
2022-03-08 10:20:00,38.88,38.96,38.35,38.58,448700.0,36.5347,36.6098,36.0366,36.2528,448700.0
2022-03-08 10:30:00,38.57,38.77,38.35,38.46,393352.0,36.2434,36.4313,36.0366,36.14,393352.0
2022-03-08 10:40:00,38.48,38.99,38.45,38.98,195751.0,36.1588,36.638,36.1306,36.6286,195751.0
2022-03-08 10:50:00,38.97,39.21,38.86,38.88,208642.0,36.6192,36.8448,36.5159,36.5347,208642.0
2022-03-08 11:00:00,38.88,39.05,38.76,38.81,193328.0,36.5347,36.6944,36.4219,36.4689,193328.0
2022-03-08 11:10:00,38.82,38.93,38.62,38.67,180210.0,36.4783,36.5816,36.2903,36.3373,180210.0
2022-03-08 11:20:00,38.67,38.69,38.4,38.4,245939.0,36.3373,36.3561,36.0836,36.0836,245939.0
2022-03-08 11:30:00,38.4,38.42,38.13,38.26,144373.0,36.0836,36.1024,35.8299,35.9521,144373.0
2022-03-08 11:40:00,38.25,38.58,38.22,38.55,95927.0,35.9427,36.2528,35.9145,36.2246,95927.0
2022-03-08 11:50:00,38.55,38.64,38.43,38.48,108358.0,36.2246,36.3091,36.1118,36.1588,108358.0
2022-03-08 12:00:00,38.48,39.08,38.4,39.03,92594.0,36.1588,36.7226,36.0836,36.6756,92594.0
2022-03-08 12:10:00,39.03,39.67,39.01,39.58,267681.0,36.6756,37.277,36.6568,37.1924,267681.0
2022-03-08 12:20:00,39.57,39.82,39.47,39.79,293712.0,37.183,37.418,37.0891,37.3898,293712.0
2022-03-08 12:30:00,39.78,40.21,39.58,40.17,224362.0,37.3804,37.7844,37.1924,37.7468,224362.0
2022-03-08 12:40:00,40.18,40.24,39.97,40.14,293261.0,37.7562,37.8126,37.5589,37.7187,293261.0
2022-03-08 12:50:00,40.13,40.32,40.04,40.23,445476.0,37.7093,37.8878,37.6247,37.8032,445476.0
2022-03-08 13:00:00,40.24,40.65,40.21,40.64,258575.0,37.8126,38.1979,37.7844,38.1885,258575.0
2022-03-08 13:10:00,40.65,40.76,40.58,40.71,269104.0,38.1979,38.3013,38.1321,38.2543,269104.0
2022-03-08 13:20:00,40.7,40.7,39.69,39.69,158132.0,38.2449,38.2449,37.2958,37.2958,158132.0
2022-03-08 13:30:00,39.7,39.71,39.17,39.2,304579.0,37.3052,37.3146,36.8072,36.8354,304579.0
2022-03-08 13:40:00,39.21,39.35,39.06,39.23,231945.0,36.8448,36.9763,36.7038,36.8635,231945.0
2022-03-08 13:50:00,39.21,39.34,39.06,39.17,188860.0,36.8448,36.9669,36.7038,36.8072,188860.0
2022-03-08 14:00:00,39.12,39.36,38.97,39.3,230840.0,36.7602,36.9857,36.6192,36.9293,230840.0
2022-03-08 14:10:00,39.26,39.31,38.99,39.05,138980.0,36.8917,36.9387,36.638,36.6944,138980.0
2022-03-08 14:20:00,39.04,39.45,38.89,39.38,181732.0,36.685,37.0703,36.5441,37.0045,181732.0
2022-03-08 14:30:00,39.37,39.45,39.15,39.25,138376.0,36.9951,37.0703,36.7884,36.8823,138376.0
2022-03-08 14:40:00,39.25,39.76,39.2,39.72,219792.0,36.8823,37.3616,36.8354,37.324,219792.0
2022-03-08 14:50:00,39.71,39.74,39.52,39.62,177894.0,37.3146,37.3428,37.1361,37.23,177894.0
2022-03-08 15:00:00,39.63,39.73,39.47,39.72,121336.0,37.2394,37.3334,37.0891,37.324,121336.0
2022-03-08 15:10:00,39.72,39.74,39.53,39.62,191430.0,37.324,37.3428,37.1454,37.23,191430.0
2022-03-08 15:20:00,39.62,39.68,39.46,39.46,183897.0,37.23,37.2864,37.0797,37.0797,183897.0
2022-03-08 15:30:00,39.46,39.48,39.24,39.43,261457.0,37.0797,37.0985,36.8729,37.0515,261457.0
2022-03-08 15:40:00,39.43,39.54,39.24,39.32,370759.0,37.0515,37.1548,36.8729,36.9481,370759.0
2022-03-08 15:50:00,39.32,39.46,39.08,39.15,1018956.0,36.9481,37.0797,36.7226,36.7884,1018956.0
2022-03-09 09:30:00,40.85,41.25,40.47,40.55,550555.0,38.3858,38.7617,38.0287,38.1039,550555.0
2022-03-09 09:40:00,40.58,41.39,40.46,41.34,458624.0,38.1321,38.8932,38.0193,38.8463,458624.0
2022-03-09 09:50:00,41.37,41.4,40.69,41.11,312524.0,38.8745,38.9026,38.2355,38.6301,312524.0
2022-03-09 10:00:00,41.13,41.37,40.99,41.08,293213.0,38.6489,38.8745,38.5174,38.6019,293213.0
2022-03-09 10:10:00,41.08,41.18,40.74,40.83,234715.0,38.6019,38.6959,38.2825,38.367,234715.0
2022-03-09 10:20:00,40.82,41.04,40.71,41.02,153019.0,38.3576,38.5644,38.2543,38.5456,153019.0
2022-03-09 10:30:00,41.02,41.03,40.73,41.02,171371.0,38.5456,38.555,38.2731,38.5456,171371.0
2022-03-09 10:40:00,41.03,41.12,40.66,40.75,191850.0,38.555,38.6395,38.2073,38.2919,191850.0
2022-03-09 10:50:00,40.75,40.96,40.7,40.89,106791.0,38.2919,38.4892,38.2449,38.4234,106791.0
2022-03-09 11:00:00,40.89,40.92,40.56,40.61,151614.0,38.4234,38.4516,38.1133,38.1603,151614.0
2022-03-09 11:10:00,40.61,40.65,40.17,40.18,152802.0,38.1603,38.1979,37.7468,37.7562,152802.0
2022-03-09 11:20:00,40.18,40.36,40.1,40.13,226822.0,37.7562,37.9254,37.6811,37.7093,226822.0
2022-03-09 11:30:00,40.12,40.49,40.03,40.47,315901.0,37.6999,38.0475,37.6153,38.0287,315901.0
2022-03-09 11:40:00,40.46,40.53,40.19,40.41,178108.0,38.0193,38.0851,37.7656,37.9724,178108.0
2022-03-09 11:50:00,40.4,40.41,40.26,40.32,141896.0,37.963,37.9724,37.8314,37.8878,141896.0
2022-03-09 12:00:00,40.34,40.45,40.23,40.28,105260.0,37.9066,38.01,37.8032,37.8502,105260.0
2022-03-09 12:10:00,40.3,40.49,40.18,40.26,130861.0,37.869,38.0475,37.7562,37.8314,130861.0
2022-03-09 12:20:00,40.26,40.45,40.15,40.37,101197.0,37.8314,38.01,37.728,37.9348,101197.0
2022-03-09 12:30:00,40.37,40.84,40.26,40.79,122980.0,37.9348,38.3764,37.8314,38.3294,122980.0
2022-03-09 12:40:00,40.79,40.97,40.67,40.95,162158.0,38.3294,38.4986,38.2167,38.4798,162158.0
2022-03-09 12:50:00,40.94,41.02,40.6,40.65,142640.0,38.4704,38.5456,38.1509,38.1979,142640.0
2022-03-09 13:00:00,40.64,40.64,40.25,40.44,269419.0,38.1885,38.1885,37.822,38.0006,269419.0
2022-03-09 13:10:00,40.44,40.7,40.42,40.48,131002.0,38.0006,38.2449,37.9818,38.0381,131002.0
2022-03-09 13:20:00,40.51,40.71,40.49,40.62,232420.0,38.0663,38.2543,38.0475,38.1697,232420.0
2022-03-09 13:30:00,40.62,40.67,40.42,40.63,166298.0,38.1697,38.2167,37.9818,38.1791,166298.0
2022-03-09 13:40:00,40.64,40.75,40.43,40.5,149848.0,38.1885,38.2919,37.9912,38.0569,149848.0
2022-03-09 13:50:00,40.48,40.67,40.44,40.47,123337.0,38.0381,38.2167,38.0006,38.0287,123337.0
2022-03-09 14:00:00,40.47,40.69,40.46,40.55,159728.0,38.0287,38.2355,38.0193,38.1039,159728.0
2022-03-09 14:10:00,40.57,40.62,40.41,40.49,129847.0,38.1227,38.1697,37.9724,38.0475,129847.0
2022-03-09 14:20:00,40.5,40.7,40.5,40.66,127767.0,38.0569,38.2449,38.0569,38.2073,127767.0
2022-03-09 14:30:00,40.66,40.83,40.66,40.73,141146.0,38.2073,38.367,38.2073,38.2731,141146.0
2022-03-09 14:40:00,40.73,40.83,40.68,40.75,160652.0,38.2731,38.367,38.2261,38.2919,160652.0
2022-03-09 14:50:00,40.74,40.85,40.67,40.72,104963.0,38.2825,38.3858,38.2167,38.2637,104963.0
2022-03-09 15:00:00,40.72,40.9,40.72,40.86,170190.0,38.2637,38.4328,38.2637,38.3952,170190.0
2022-03-09 15:10:00,40.87,40.94,40.78,40.88,197570.0,38.4046,38.4704,38.32,38.414,197570.0
2022-03-09 15:20:00,40.88,40.88,40.56,40.6,201786.0,38.414,38.414,38.1133,38.1509,201786.0
2022-03-09 15:30:00,40.61,40.7,40.43,40.44,220671.0,38.1603,38.2449,37.9912,38.0006,220671.0
2022-03-09 15:40:00,40.44,40.97,40.43,40.87,804817.0,38.0006,38.4986,37.9912,38.4046,804817.0
2022-03-09 15:50:00,40.87,40.95,40.64,40.67,1322917.0,38.4046,38.4798,38.1885,38.2167,1322917.0
2022-03-10 09:30:00,40.0,40.61,39.66,40.54,551325.0,37.5871,38.1603,37.2676,38.0945,551325.0
2022-03-10 09:40:00,40.54,41.3,40.53,41.17,333695.0,38.0945,38.8087,38.0851,38.6865,333695.0
2022-03-10 09:50:00,41.16,41.49,40.92,41.46,218331.0,38.6771,38.9872,38.4516,38.959,218331.0
2022-03-10 10:00:00,41.46,41.48,41.13,41.18,197024.0,38.959,38.9778,38.6489,38.6959,197024.0
2022-03-10 10:10:00,41.2,41.37,41.16,41.32,256873.0,38.7147,38.8745,38.6771,38.8275,256873.0
2022-03-10 10:20:00,41.32,41.35,41.06,41.16,285862.0,38.8275,38.8557,38.5832,38.6771,285862.0
2022-03-10 10:30:00,41.16,41.21,40.83,41.21,311474.0,38.6771,38.7241,38.367,38.7241,311474.0
2022-03-10 10:40:00,41.2,41.36,41.0,41.29,186528.0,38.7147,38.8651,38.5268,38.7993,186528.0
2022-03-10 10:50:00,41.27,41.28,40.99,41.08,165756.0,38.7805,38.7899,38.5174,38.6019,165756.0
2022-03-10 11:00:00,41.07,41.09,40.93,41.07,158921.0,38.5926,38.6113,38.461,38.5926,158921.0
2022-03-10 11:10:00,41.06,41.08,40.89,41.0,148691.0,38.5832,38.6019,38.4234,38.5268,148691.0
2022-03-10 11:20:00,41.0,41.1,40.86,40.93,206039.0,38.5268,38.6207,38.3952,38.461,206039.0
2022-03-10 11:30:00,40.94,41.04,40.85,40.88,189811.0,38.4704,38.5644,38.3858,38.414,189811.0
2022-03-10 11:40:00,40.9,40.95,40.7,40.72,99929.0,38.4328,38.4798,38.2449,38.2637,99929.0
2022-03-10 11:50:00,40.73,40.93,40.7,40.85,136921.0,38.2731,38.461,38.2449,38.3858,136921.0
2022-03-10 12:00:00,40.85,40.94,40.78,40.93,252978.0,38.3858,38.4704,38.32,38.461,252978.0
2022-03-10 12:10:00,40.92,40.98,40.9,40.93,95644.0,38.4516,38.508,38.4328,38.461,95644.0
2022-03-10 12:20:00,40.94,41.1,40.93,40.97,96766.0,38.4704,38.6207,38.461,38.4986,96766.0
2022-03-10 12:30:00,40.98,40.98,40.76,40.84,124479.0,38.508,38.508,38.3013,38.3764,124479.0
2022-03-10 12:40:00,40.83,40.87,40.68,40.87,89976.0,38.367,38.4046,38.2261,38.4046,89976.0
2022-03-10 12:50:00,40.86,40.88,40.64,40.69,104134.0,38.3952,38.414,38.1885,38.2355,104134.0
2022-03-10 13:00:00,40.69,40.76,40.59,40.69,78979.0,38.2355,38.3013,38.1415,38.2355,78979.0
2022-03-10 13:10:00,40.68,40.88,40.68,40.87,96783.0,38.2261,38.414,38.2261,38.4046,96783.0
2022-03-10 13:20:00,40.87,40.91,40.65,40.72,92060.0,38.4046,38.4422,38.1979,38.2637,92060.0
2022-03-10 13:30:00,40.71,40.82,40.67,40.7,90976.0,38.2543,38.3576,38.2167,38.2449,90976.0
2022-03-10 13:40:00,40.7,41.0,40.68,40.99,97731.0,38.2449,38.5268,38.2261,38.5174,97731.0
2022-03-10 13:50:00,41.0,41.0,40.78,40.84,117167.0,38.5268,38.5268,38.32,38.3764,117167.0
2022-03-10 14:00:00,40.84,40.97,40.75,40.89,119756.0,38.3764,38.4986,38.2919,38.4234,119756.0
2022-03-10 14:10:00,40.89,41.06,40.88,41.03,102172.0,38.4234,38.5832,38.414,38.555,102172.0
2022-03-10 14:20:00,41.04,41.08,40.97,41.04,110937.0,38.5644,38.6019,38.4986,38.5644,110937.0
2022-03-10 14:30:00,41.05,41.1,40.92,41.01,160464.0,38.5738,38.6207,38.4516,38.5362,160464.0
2022-03-10 14:40:00,41.01,41.04,40.91,41.02,185449.0,38.5362,38.5644,38.4422,38.5456,185449.0
2022-03-10 14:50:00,41.03,41.11,40.92,40.92,114897.0,38.555,38.6301,38.4516,38.4516,114897.0
2022-03-10 15:00:00,40.93,40.93,40.65,40.69,154525.0,38.461,38.461,38.1979,38.2355,154525.0
2022-03-10 15:10:00,40.69,40.89,40.69,40.84,117804.0,38.2355,38.4234,38.2355,38.3764,117804.0
2022-03-10 15:20:00,40.84,40.88,40.69,40.76,154321.0,38.3764,38.414,38.2355,38.3013,154321.0
2022-03-10 15:30:00,40.77,40.83,40.69,40.78,158639.0,38.3106,38.367,38.2355,38.32,158639.0
2022-03-10 15:40:00,40.79,40.89,40.71,40.81,216279.0,38.3294,38.4234,38.2543,38.3482,216279.0
2022-03-10 15:50:00,40.81,41.05,40.81,41.04,773685.0,38.3482,38.5738,38.3482,38.5644,773685.0
2022-03-11 09:30:00,41.8,41.89,40.6,40.6,414072.0,39.2785,39.3631,38.1509,38.1509,414072.0
2022-03-11 09:40:00,40.62,41.0,40.57,40.84,304201.0,38.1697,38.5268,38.1227,38.3764,304201.0
2022-03-11 09:50:00,40.85,40.92,40.35,40.66,234659.0,38.3858,38.4516,37.916,38.2073,234659.0
2022-03-11 10:00:00,40.66,40.67,40.2,40.21,239036.0,38.2073,38.2167,37.775,37.7844,239036.0
2022-03-11 10:10:00,40.2,40.41,40.15,40.17,230342.0,37.775,37.9724,37.728,37.7468,230342.0
2022-03-11 10:20:00,40.18,40.41,40.09,40.34,188615.0,37.7562,37.9724,37.6717,37.9066,188615.0
2022-03-11 10:30:00,40.34,40.49,40.18,40.4,284696.0,37.9066,38.0475,37.7562,37.963,284696.0
2022-03-11 10:40:00,40.41,40.47,40.31,40.33,172613.0,37.9724,38.0287,37.8784,37.8972,172613.0
2022-03-11 10:50:00,40.34,40.63,40.33,40.57,198165.0,37.9066,38.1791,37.8972,38.1227,198165.0
2022-03-11 11:00:00,40.57,40.72,40.5,40.69,146426.0,38.1227,38.2637,38.0569,38.2355,146426.0
2022-03-11 11:10:00,40.68,40.76,40.53,40.75,182808.0,38.2261,38.3013,38.0851,38.2919,182808.0
2022-03-11 11:20:00,40.76,40.76,40.41,40.61,272987.0,38.3013,38.3013,37.9724,38.1603,272987.0
2022-03-11 11:30:00,40.59,40.68,40.47,40.59,139612.0,38.1415,38.2261,38.0287,38.1415,139612.0
2022-03-11 11:40:00,40.59,40.8,40.45,40.64,129965.0,38.1415,38.3388,38.01,38.1885,129965.0
2022-03-11 11:50:00,40.63,40.68,40.5,40.63,116248.0,38.1791,38.2261,38.0569,38.1791,116248.0
2022-03-11 12:00:00,40.63,40.64,40.43,40.54,85785.0,38.1791,38.1885,37.9912,38.0945,85785.0
2022-03-11 12:10:00,40.54,40.78,40.54,40.78,59435.0,38.0945,38.32,38.0945,38.32,59435.0
2022-03-11 12:20:00,40.76,40.79,40.59,40.66,87937.0,38.3013,38.3294,38.1415,38.2073,87937.0
2022-03-11 12:30:00,40.66,40.75,40.49,40.53,73353.0,38.2073,38.2919,38.0475,38.0851,73353.0
2022-03-11 12:40:00,40.53,40.78,40.53,40.72,75089.0,38.0851,38.32,38.0851,38.2637,75089.0
2022-03-11 12:50:00,40.72,40.88,40.67,40.86,71628.0,38.2637,38.414,38.2167,38.3952,71628.0
2022-03-11 13:00:00,40.86,40.94,40.81,40.84,70121.0,38.3952,38.4704,38.3482,38.3764,70121.0
2022-03-11 13:10:00,40.84,40.96,40.8,40.95,74286.0,38.3764,38.4892,38.3388,38.4798,74286.0
2022-03-11 13:20:00,40.95,40.96,40.84,40.92,55002.0,38.4798,38.4892,38.3764,38.4516,55002.0
2022-03-11 13:30:00,40.92,40.96,40.79,40.81,65440.0,38.4516,38.4892,38.3294,38.3482,65440.0
2022-03-11 13:40:00,40.81,40.95,40.77,40.94,95685.0,38.3482,38.4798,38.3106,38.4704,95685.0
2022-03-11 13:50:00,40.94,40.95,40.66,40.67,74935.0,38.4704,38.4798,38.2073,38.2167,74935.0
2022-03-11 14:00:00,40.66,40.88,40.63,40.86,67980.0,38.2073,38.414,38.1791,38.3952,67980.0
2022-03-11 14:10:00,40.85,40.94,40.77,40.77,99358.0,38.3858,38.4704,38.3106,38.3106,99358.0
2022-03-11 14:20:00,40.77,40.97,40.72,40.95,88640.0,38.3106,38.4986,38.2637,38.4798,88640.0
2022-03-11 14:30:00,40.94,40.95,40.75,40.76,81931.0,38.4704,38.4798,38.2919,38.3013,81931.0
2022-03-11 14:40:00,40.76,40.81,40.67,40.81,75451.0,38.3013,38.3482,38.2167,38.3482,75451.0
2022-03-11 14:50:00,40.81,40.81,40.7,40.79,89855.0,38.3482,38.3482,38.2449,38.3294,89855.0
2022-03-11 15:00:00,40.79,40.79,40.64,40.73,75717.0,38.3294,38.3294,38.1885,38.2731,75717.0
2022-03-11 15:10:00,40.75,40.84,40.72,40.8,98240.0,38.2919,38.3764,38.2637,38.3388,98240.0
2022-03-11 15:20:00,40.8,40.85,40.64,40.64,94523.0,38.3388,38.3858,38.1885,38.1885,94523.0
2022-03-11 15:30:00,40.63,40.64,40.41,40.41,331516.0,38.1791,38.1885,37.9724,37.9724,331516.0
2022-03-11 15:40:00,40.41,40.52,40.33,40.34,223013.0,37.9724,38.0757,37.8972,37.9066,223013.0
2022-03-11 15:50:00,40.33,40.47,40.22,40.24,655382.0,37.8972,38.0287,37.7938,37.8126,655382.0
2022-03-14 09:30:00,40.59,40.73,39.89,39.9,324307.0,38.1415,38.2731,37.4837,37.4931,324307.0
2022-03-14 09:40:00,39.91,40.41,39.72,40.36,290796.0,37.5025,37.9724,37.324,37.9254,290796.0
2022-03-14 09:50:00,40.36,40.47,39.93,40.04,221813.0,37.9254,38.0287,37.5213,37.6247,221813.0
2022-03-14 10:00:00,40.01,40.71,39.9,40.69,143539.0,37.5965,38.2543,37.4931,38.2355,143539.0
2022-03-14 10:10:00,40.69,41.08,40.58,41.0,158276.0,38.2355,38.6019,38.1321,38.5268,158276.0
2022-03-14 10:20:00,40.99,41.11,40.69,40.69,111490.0,38.5174,38.6301,38.2355,38.2355,111490.0
2022-03-14 10:30:00,40.67,40.76,40.52,40.61,102420.0,38.2167,38.3013,38.0757,38.1603,102420.0
2022-03-14 10:40:00,40.62,40.72,40.46,40.52,84901.0,38.1697,38.2637,38.0193,38.0757,84901.0
2022-03-14 10:50:00,40.53,40.68,40.32,40.47,128053.0,38.0851,38.2261,37.8878,38.0287,128053.0
2022-03-14 11:00:00,40.48,40.57,40.29,40.29,100725.0,38.0381,38.1227,37.8596,37.8596,100725.0
2022-03-14 11:10:00,40.28,40.28,40.02,40.16,108372.0,37.8502,37.8502,37.6059,37.7374,108372.0
2022-03-14 11:20:00,40.15,40.17,40.06,40.14,87875.0,37.728,37.7468,37.6435,37.7187,87875.0
2022-03-14 11:30:00,40.1,40.3,40.09,40.18,103965.0,37.6811,37.869,37.6717,37.7562,103965.0
2022-03-14 11:40:00,40.17,40.21,40.06,40.12,84565.0,37.7468,37.7844,37.6435,37.6999,84565.0
2022-03-14 11:50:00,40.13,40.16,39.99,40.12,152171.0,37.7093,37.7374,37.5777,37.6999,152171.0
2022-03-14 12:00:00,40.12,40.18,39.96,39.97,104305.0,37.6999,37.7562,37.5495,37.5589,104305.0
2022-03-14 12:10:00,39.97,40.23,39.94,40.2,106027.0,37.5589,37.8032,37.5307,37.775,106027.0
2022-03-14 12:20:00,40.2,40.25,40.13,40.25,116239.0,37.775,37.822,37.7093,37.822,116239.0
2022-03-14 12:30:00,40.24,40.24,40.04,40.07,84259.0,37.8126,37.8126,37.6247,37.6529,84259.0
2022-03-14 12:40:00,40.07,40.16,39.95,39.97,133586.0,37.6529,37.7374,37.5401,37.5589,133586.0
2022-03-14 12:50:00,39.98,39.99,39.81,39.82,121426.0,37.5683,37.5777,37.4086,37.418,121426.0
2022-03-14 13:00:00,39.83,39.91,39.66,39.69,154977.0,37.4274,37.5025,37.2676,37.2958,154977.0
2022-03-14 13:10:00,39.7,39.74,39.57,39.61,141312.0,37.3052,37.3428,37.183,37.2206,141312.0
2022-03-14 13:20:00,39.6,39.65,39.5,39.52,154513.0,37.2112,37.2582,37.1173,37.1361,154513.0
2022-03-14 13:30:00,39.52,39.59,39.27,39.31,190254.0,37.1361,37.2018,36.9011,36.9387,190254.0
2022-03-14 13:40:00,39.31,39.39,39.2,39.33,145666.0,36.9387,37.0139,36.8354,36.9575,145666.0
2022-03-14 13:50:00,39.34,39.49,39.3,39.38,125132.0,36.9669,37.1079,36.9293,37.0045,125132.0
2022-03-14 14:00:00,39.38,39.6,39.34,39.54,101852.0,37.0045,37.2112,36.9669,37.1548,101852.0
2022-03-14 14:10:00,39.53,39.67,39.53,39.62,105181.0,37.1454,37.277,37.1454,37.23,105181.0
2022-03-14 14:20:00,39.62,39.68,39.54,39.59,109266.0,37.23,37.2864,37.1548,37.2018,109266.0
2022-03-14 14:30:00,39.6,39.78,39.6,39.69,78025.0,37.2112,37.3804,37.2112,37.2958,78025.0
2022-03-14 14:40:00,39.69,39.84,39.68,39.75,138320.0,37.2958,37.4367,37.2864,37.3522,138320.0
2022-03-14 14:50:00,39.75,39.87,39.7,39.87,90751.0,37.3522,37.4649,37.3052,37.4649,90751.0
2022-03-14 15:00:00,39.87,40.12,39.83,39.98,174895.0,37.4649,37.6999,37.4274,37.5683,174895.0
2022-03-14 15:10:00,39.98,40.23,39.96,40.13,124833.0,37.5683,37.8032,37.5495,37.7093,124833.0
2022-03-14 15:20:00,40.13,40.19,40.0,40.0,79788.0,37.7093,37.7656,37.5871,37.5871,79788.0
2022-03-14 15:30:00,40.0,40.04,39.89,39.99,189091.0,37.5871,37.6247,37.4837,37.5777,189091.0
2022-03-14 15:40:00,39.99,40.06,39.92,39.98,190135.0,37.5777,37.6435,37.5119,37.5683,190135.0
2022-03-14 15:50:00,39.99,40.14,39.88,40.1,420411.0,37.5777,37.7187,37.4743,37.6811,420411.0
2022-03-15 09:30:00,42.0,43.36,41.86,42.27,977491.0,39.4665,40.7444,39.3349,39.7202,977491.0
2022-03-15 09:40:00,42.3,42.68,41.82,42.59,338892.0,39.7484,40.1054,39.2973,40.0209,338892.0
2022-03-15 09:50:00,42.61,43.02,42.47,42.88,270336.0,40.0397,40.4249,39.9081,40.2934,270336.0
2022-03-15 10:00:00,42.89,43.08,42.23,42.24,350601.0,40.3028,40.4813,39.6826,39.692,350601.0
2022-03-15 10:10:00,42.26,42.56,42.15,42.47,377590.0,39.7108,39.9927,39.6074,39.9081,377590.0
2022-03-15 10:20:00,42.47,42.71,42.38,42.63,154002.0,39.9081,40.1336,39.8235,40.0584,154002.0
2022-03-15 10:30:00,42.65,42.74,42.23,42.29,195712.0,40.0772,40.1618,39.6826,39.739,195712.0
2022-03-15 10:40:00,42.3,42.56,42.3,42.52,283877.0,39.7484,39.9927,39.7484,39.9551,283877.0
2022-03-15 10:50:00,42.52,42.52,42.2,42.25,139089.0,39.9551,39.9551,39.6544,39.7014,139089.0
2022-03-15 11:00:00,42.27,42.39,42.08,42.39,153210.0,39.7202,39.8329,39.5416,39.8329,153210.0
2022-03-15 11:10:00,42.39,42.42,42.12,42.18,124058.0,39.8329,39.8611,39.5792,39.6356,124058.0
2022-03-15 11:20:00,42.18,42.27,42.06,42.12,85135.0,39.6356,39.7202,39.5228,39.5792,85135.0
2022-03-15 11:30:00,42.11,42.17,41.92,41.96,174186.0,39.5698,39.6262,39.3913,39.4289,174186.0
2022-03-15 11:40:00,41.95,42.11,41.83,42.07,234951.0,39.4195,39.5698,39.3067,39.5322,234951.0
2022-03-15 11:50:00,42.08,42.08,41.52,41.8,356600.0,39.5416,39.5416,39.0154,39.2785,356600.0
2022-03-15 12:00:00,41.8,41.85,41.56,41.62,119959.0,39.2785,39.3255,39.053,39.1094,119959.0
2022-03-15 12:10:00,41.62,41.69,41.5,41.55,321590.0,39.1094,39.1752,38.9966,39.0436,321590.0
2022-03-15 12:20:00,41.55,41.61,41.41,41.48,203754.0,39.0436,39.1,38.912,38.9778,203754.0
2022-03-15 12:30:00,41.47,41.61,41.42,41.47,83028.0,38.9684,39.1,38.9214,38.9684,83028.0
2022-03-15 12:40:00,41.48,41.58,41.33,41.37,76506.0,38.9778,39.0718,38.8369,38.8745,76506.0
2022-03-15 12:50:00,41.36,41.4,41.25,41.39,68035.0,38.8651,38.9026,38.7617,38.8932,68035.0
2022-03-15 13:00:00,41.39,41.51,41.31,41.4,138588.0,38.8932,39.006,38.8181,38.9026,138588.0
2022-03-15 13:10:00,41.39,41.39,41.21,41.27,120461.0,38.8932,38.8932,38.7241,38.7805,120461.0
2022-03-15 13:20:00,41.29,41.63,41.28,41.43,119513.0,38.7993,39.1188,38.7899,38.9308,119513.0
2022-03-15 13:30:00,41.42,41.6,41.39,41.47,105673.0,38.9214,39.0906,38.8932,38.9684,105673.0
2022-03-15 13:40:00,41.47,41.51,41.36,41.37,111467.0,38.9684,39.006,38.8651,38.8745,111467.0
2022-03-15 13:50:00,41.39,41.47,41.34,41.45,74703.0,38.8932,38.9684,38.8463,38.9496,74703.0
2022-03-15 14:00:00,41.44,41.51,41.3,41.35,119478.0,38.9402,39.006,38.8087,38.8557,119478.0
2022-03-15 14:10:00,41.34,41.43,41.22,41.26,120675.0,38.8463,38.9308,38.7335,38.7711,120675.0
2022-03-15 14:20:00,41.25,41.38,41.22,41.37,89461.0,38.7617,38.8839,38.7335,38.8745,89461.0
2022-03-15 14:30:00,41.37,41.54,41.31,41.39,143073.0,38.8745,39.0342,38.8181,38.8932,143073.0
2022-03-15 14:40:00,41.41,41.69,41.4,41.66,139728.0,38.912,39.1752,38.9026,39.147,139728.0
2022-03-15 14:50:00,41.67,41.85,41.61,41.8,104474.0,39.1564,39.3255,39.1,39.2785,104474.0
2022-03-15 15:00:00,41.79,41.85,41.66,41.74,144779.0,39.2691,39.3255,39.147,39.2221,144779.0
2022-03-15 15:10:00,41.76,41.94,41.75,41.92,160118.0,39.2409,39.4101,39.2315,39.3913,160118.0
2022-03-15 15:20:00,41.92,41.95,41.79,41.8,156311.0,39.3913,39.4195,39.2691,39.2785,156311.0
2022-03-15 15:30:00,41.81,41.9,41.77,41.83,246410.0,39.2879,39.3725,39.2503,39.3067,246410.0
2022-03-15 15:40:00,41.84,41.89,41.75,41.87,459402.0,39.3161,39.3631,39.2315,39.3443,459402.0
2022-03-15 15:50:00,41.86,42.06,41.86,42.06,821446.0,39.3349,39.5228,39.3349,39.5228,821446.0
2022-03-16 09:30:00,42.85,43.19,42.73,42.82,493381.0,40.2652,40.5847,40.1524,40.237,493381.0
2022-03-16 09:40:00,42.83,43.12,42.68,43.09,384907.0,40.2464,40.5189,40.1054,40.4907,384907.0
2022-03-16 09:50:00,43.08,43.1,42.76,42.76,335215.0,40.4813,40.5001,40.1806,40.1806,335215.0
2022-03-16 10:00:00,42.78,42.79,42.39,42.47,359114.0,40.1994,40.2088,39.8329,39.9081,359114.0
2022-03-16 10:10:00,42.47,43.27,42.42,43.24,384781.0,39.9081,40.6598,39.8611,40.6317,384781.0
2022-03-16 10:20:00,43.2,43.24,42.72,42.82,306823.0,40.5941,40.6317,40.143,40.237,306823.0
2022-03-16 10:30:00,42.8,42.97,42.73,42.79,315466.0,40.2182,40.3779,40.1524,40.2088,315466.0
2022-03-16 10:40:00,42.79,42.82,42.44,42.55,264255.0,40.2088,40.237,39.8799,39.9833,264255.0
2022-03-16 10:50:00,42.54,42.64,42.51,42.63,198412.0,39.9739,40.0678,39.9457,40.0584,198412.0
2022-03-16 11:00:00,42.64,42.71,42.38,42.47,240289.0,40.0678,40.1336,39.8235,39.9081,240289.0
2022-03-16 11:10:00,42.47,42.72,42.46,42.5,213792.0,39.9081,40.143,39.8987,39.9363,213792.0
2022-03-16 11:20:00,42.51,42.61,42.46,42.52,145215.0,39.9457,40.0397,39.8987,39.9551,145215.0
2022-03-16 11:30:00,42.53,42.61,42.28,42.3,172097.0,39.9645,40.0397,39.7296,39.7484,172097.0
2022-03-16 11:40:00,42.31,42.35,42.15,42.23,184476.0,39.7578,39.7953,39.6074,39.6826,184476.0
2022-03-16 11:50:00,42.24,42.46,42.18,42.43,109732.0,39.692,39.8987,39.6356,39.8705,109732.0
2022-03-16 12:00:00,42.43,42.53,42.37,42.44,89150.0,39.8705,39.9645,39.8141,39.8799,89150.0
2022-03-16 12:10:00,42.45,42.5,42.39,42.4,94127.0,39.8893,39.9363,39.8329,39.8423,94127.0
2022-03-16 12:20:00,42.39,42.41,42.22,42.3,273506.0,39.8329,39.8517,39.6732,39.7484,273506.0
2022-03-16 12:30:00,42.31,42.31,42.16,42.23,176145.0,39.7578,39.7578,39.6168,39.6826,176145.0
2022-03-16 12:40:00,42.22,42.37,42.11,42.19,231799.0,39.6732,39.8141,39.5698,39.645,231799.0
2022-03-16 12:50:00,42.2,42.49,42.18,42.46,169136.0,39.6544,39.9269,39.6356,39.8987,169136.0
2022-03-16 13:00:00,42.46,42.54,42.24,42.26,115832.0,39.8987,39.9739,39.692,39.7108,115832.0
2022-03-16 13:10:00,42.25,42.31,42.18,42.27,218227.0,39.7014,39.7578,39.6356,39.7202,218227.0
2022-03-16 13:20:00,42.27,42.42,42.18,42.39,211093.0,39.7202,39.8611,39.6356,39.8329,211093.0
2022-03-16 13:30:00,42.38,42.54,42.36,42.41,178915.0,39.8235,39.9739,39.8047,39.8517,178915.0
2022-03-16 13:40:00,42.41,42.65,42.38,42.57,114769.0,39.8517,40.0772,39.8235,40.0021,114769.0
2022-03-16 13:50:00,42.56,42.71,42.53,42.62,182568.0,39.9927,40.1336,39.9645,40.0491,182568.0
2022-03-16 14:00:00,42.6,42.65,42.13,42.14,210620.0,40.0303,40.0772,39.5886,39.598,210620.0
2022-03-16 14:10:00,42.11,42.29,42.09,42.26,204248.0,39.5698,39.739,39.551,39.7108,204248.0
2022-03-16 14:20:00,42.28,42.33,42.07,42.1,212633.0,39.7296,39.7765,39.5322,39.5604,212633.0
2022-03-16 14:30:00,42.09,42.31,41.82,42.31,269372.0,39.551,39.7578,39.2973,39.7578,269372.0
2022-03-16 14:40:00,42.3,42.63,42.07,42.63,325188.0,39.7484,40.0584,39.5322,40.0584,325188.0
2022-03-16 14:50:00,42.61,42.9,42.57,42.59,345217.0,40.0397,40.3122,40.0021,40.0209,345217.0
2022-03-16 15:00:00,42.6,42.71,42.47,42.54,436661.0,40.0303,40.1336,39.9081,39.9739,436661.0
2022-03-16 15:10:00,42.54,42.8,42.51,42.8,250505.0,39.9739,40.2182,39.9457,40.2182,250505.0
2022-03-16 15:20:00,42.8,42.88,42.49,42.52,277878.0,40.2182,40.2934,39.9269,39.9551,277878.0
2022-03-16 15:30:00,42.52,42.75,42.43,42.75,314993.0,39.9551,40.1712,39.8705,40.1712,314993.0
2022-03-16 15:40:00,42.75,42.87,42.66,42.86,295188.0,40.1712,40.284,40.0866,40.2746,295188.0
2022-03-16 15:50:00,42.88,43.13,42.86,43.12,694531.0,40.2934,40.5283,40.2746,40.5189,694531.0
2022-03-17 09:30:00,42.04,42.53,41.78,42.52,256713.0,39.504,39.9645,39.2597,39.9551,256713.0
2022-03-17 09:40:00,42.53,42.7,42.3,42.48,219955.0,39.9645,40.1242,39.7484,39.9175,219955.0
2022-03-17 09:50:00,42.48,42.8,42.48,42.7,381841.0,39.9175,40.2182,39.9175,40.1242,381841.0
2022-03-17 10:00:00,42.71,42.77,42.34,42.52,352233.0,40.1336,40.19,39.7859,39.9551,352233.0
2022-03-17 10:10:00,42.55,42.56,42.28,42.29,212165.0,39.9833,39.9927,39.7296,39.739,212165.0
2022-03-17 10:20:00,42.3,42.68,42.3,42.61,134952.0,39.7484,40.1054,39.7484,40.0397,134952.0
2022-03-17 10:30:00,42.64,42.68,42.28,42.31,112059.0,40.0678,40.1054,39.7296,39.7578,112059.0
2022-03-17 10:40:00,42.31,42.34,42.13,42.21,82929.0,39.7578,39.7859,39.5886,39.6638,82929.0
2022-03-17 10:50:00,42.2,42.23,42.07,42.12,143335.0,39.6544,39.6826,39.5322,39.5792,143335.0
2022-03-17 11:00:00,42.13,42.27,42.05,42.23,95127.0,39.5886,39.7202,39.5134,39.6826,95127.0
2022-03-17 11:10:00,42.22,42.27,42.08,42.17,95438.0,39.6732,39.7202,39.5416,39.6262,95438.0
2022-03-17 11:20:00,42.16,42.22,42.08,42.1,89893.0,39.6168,39.6732,39.5416,39.5604,89893.0
2022-03-17 11:30:00,42.09,42.18,42.06,42.16,87439.0,39.551,39.6356,39.5228,39.6168,87439.0
2022-03-17 11:40:00,42.17,42.21,42.01,42.01,100155.0,39.6262,39.6638,39.4758,39.4758,100155.0
2022-03-17 11:50:00,42.01,42.2,41.98,42.17,101687.0,39.4758,39.6544,39.4477,39.6262,101687.0
2022-03-17 12:00:00,42.18,42.41,42.17,42.35,93324.0,39.6356,39.8517,39.6262,39.7953,93324.0
2022-03-17 12:10:00,42.35,42.44,42.31,42.41,52481.0,39.7953,39.8799,39.7578,39.8517,52481.0
2022-03-17 12:20:00,42.41,42.55,42.41,42.5,104222.0,39.8517,39.9833,39.8517,39.9363,104222.0
2022-03-17 12:30:00,42.49,42.52,42.32,42.42,113796.0,39.9269,39.9551,39.7671,39.8611,113796.0
2022-03-17 12:40:00,42.42,42.43,42.32,42.34,73931.0,39.8611,39.8705,39.7671,39.7859,73931.0
2022-03-17 12:50:00,42.35,42.49,42.33,42.43,81434.0,39.7953,39.9269,39.7765,39.8705,81434.0
2022-03-17 13:00:00,42.42,42.53,42.37,42.47,87165.0,39.8611,39.9645,39.8141,39.9081,87165.0
2022-03-17 13:10:00,42.46,42.5,42.33,42.4,102508.0,39.8987,39.9363,39.7765,39.8423,102508.0
2022-03-17 13:20:00,42.4,42.48,42.38,42.46,82915.0,39.8423,39.9175,39.8235,39.8987,82915.0
2022-03-17 13:30:00,42.46,42.74,42.43,42.52,425001.0,39.8987,40.1618,39.8705,39.9551,425001.0
2022-03-17 13:40:00,42.53,42.61,42.52,42.59,89386.0,39.9645,40.0397,39.9551,40.0209,89386.0
2022-03-17 13:50:00,42.59,42.66,42.55,42.56,133320.0,40.0209,40.0866,39.9833,39.9927,133320.0
2022-03-17 14:00:00,42.56,42.58,42.52,42.56,110222.0,39.9927,40.0115,39.9551,39.9927,110222.0
2022-03-17 14:10:00,42.55,42.68,42.51,42.61,162632.0,39.9833,40.1054,39.9457,40.0397,162632.0
2022-03-17 14:20:00,42.62,42.65,42.31,42.37,408266.0,40.0491,40.0772,39.7578,39.8141,408266.0
2022-03-17 14:30:00,42.37,42.58,42.37,42.57,155165.0,39.8141,40.0115,39.8141,40.0021,155165.0
2022-03-17 14:40:00,42.58,42.61,42.49,42.49,160531.0,40.0115,40.0397,39.9269,39.9269,160531.0
2022-03-17 14:50:00,42.49,42.5,42.32,42.34,223038.0,39.9269,39.9363,39.7671,39.7859,223038.0
2022-03-17 15:00:00,42.33,42.38,42.28,42.29,191569.0,39.7765,39.8235,39.7296,39.739,191569.0
2022-03-17 15:10:00,42.29,42.29,42.12,42.15,307562.0,39.739,39.739,39.5792,39.6074,307562.0
2022-03-17 15:20:00,42.16,42.31,42.1,42.3,323020.0,39.6168,39.7578,39.5604,39.7484,323020.0
2022-03-17 15:30:00,42.3,42.56,42.25,42.5,330946.0,39.7484,39.9927,39.7014,39.9363,330946.0
2022-03-17 15:40:00,42.5,42.67,42.49,42.66,427735.0,39.9363,40.096,39.9269,40.0866,427735.0
2022-03-17 15:50:00,42.66,42.79,42.64,42.78,749711.0,40.0866,40.2088,40.0678,40.1994,749711.0
2022-03-18 09:30:00,42.64,42.78,42.24,42.68,562206.0,40.0678,40.1994,39.692,40.1054,562206.0
2022-03-18 09:40:00,42.66,42.86,42.54,42.75,202770.0,40.0866,40.2746,39.9739,40.1712,202770.0
2022-03-18 09:50:00,42.75,43.05,42.66,43.04,124585.0,40.1712,40.4531,40.0866,40.4437,124585.0
2022-03-18 10:00:00,43.05,43.21,42.96,43.11,112390.0,40.4531,40.6035,40.3685,40.5095,112390.0
2022-03-18 10:10:00,43.08,43.11,42.79,42.86,166882.0,40.4813,40.5095,40.2088,40.2746,166882.0
2022-03-18 10:20:00,42.85,43.03,42.81,42.92,79563.0,40.2652,40.4343,40.2276,40.331,79563.0
2022-03-18 10:30:00,42.93,42.99,42.73,42.84,159058.0,40.3404,40.3967,40.1524,40.2558,159058.0
2022-03-18 10:40:00,42.83,42.96,42.74,42.92,97413.0,40.2464,40.3685,40.1618,40.331,97413.0
2022-03-18 10:50:00,42.9,42.97,42.83,42.97,170163.0,40.3122,40.3779,40.2464,40.3779,170163.0
2022-03-18 11:00:00,42.97,43.05,42.86,42.89,144001.0,40.3779,40.4531,40.2746,40.3028,144001.0
2022-03-18 11:10:00,42.89,42.97,42.87,42.93,64803.0,40.3028,40.3779,40.284,40.3404,64803.0
2022-03-18 11:20:00,42.92,42.96,42.86,42.92,69583.0,40.331,40.3685,40.2746,40.331,69583.0
2022-03-18 11:30:00,42.94,43.03,42.87,42.96,97411.0,40.3497,40.4343,40.284,40.3685,97411.0
2022-03-18 11:40:00,42.93,42.98,42.87,42.91,57277.0,40.3404,40.3873,40.284,40.3216,57277.0
2022-03-18 11:50:00,42.91,42.99,42.85,42.94,71441.0,40.3216,40.3967,40.2652,40.3497,71441.0
2022-03-18 12:00:00,42.95,43.08,42.92,43.03,64686.0,40.3591,40.4813,40.331,40.4343,64686.0
2022-03-18 12:10:00,43.03,43.13,43.02,43.09,63414.0,40.4343,40.5283,40.4249,40.4907,63414.0
2022-03-18 12:20:00,43.08,43.11,43.03,43.05,82167.0,40.4813,40.5095,40.4343,40.4531,82167.0
2022-03-18 12:30:00,43.05,43.1,43.0,43.07,78234.0,40.4531,40.5001,40.4061,40.4719,78234.0
2022-03-18 12:40:00,43.09,43.16,43.09,43.12,67130.0,40.4907,40.5565,40.4907,40.5189,67130.0
2022-03-18 12:50:00,43.13,43.19,43.1,43.17,48036.0,40.5283,40.5847,40.5001,40.5659,48036.0
2022-03-18 13:00:00,43.18,43.23,43.13,43.14,46594.0,40.5753,40.6223,40.5283,40.5377,46594.0
2022-03-18 13:10:00,43.12,43.2,43.08,43.16,54017.0,40.5189,40.5941,40.4813,40.5565,54017.0
2022-03-18 13:20:00,43.16,43.23,43.15,43.21,65093.0,40.5565,40.6223,40.5471,40.6035,65093.0
2022-03-18 13:30:00,43.23,43.25,43.17,43.24,61441.0,40.6223,40.641,40.5659,40.6317,61441.0
2022-03-18 13:40:00,43.23,43.3,43.22,43.26,68050.0,40.6223,40.688,40.6129,40.6504,68050.0
2022-03-18 13:50:00,43.25,43.32,43.2,43.24,86941.0,40.641,40.7068,40.5941,40.6317,86941.0
2022-03-18 14:00:00,43.25,43.28,43.13,43.17,80349.0,40.641,40.6692,40.5283,40.5659,80349.0
2022-03-18 14:10:00,43.16,43.19,43.11,43.13,82557.0,40.5565,40.5847,40.5095,40.5283,82557.0
2022-03-18 14:20:00,43.13,43.21,43.13,43.19,137886.0,40.5283,40.6035,40.5283,40.5847,137886.0
2022-03-18 14:30:00,43.19,43.36,43.19,43.35,71023.0,40.5847,40.7444,40.5847,40.735,71023.0
2022-03-18 14:40:00,43.36,43.38,43.27,43.3,74712.0,40.7444,40.7632,40.6598,40.688,74712.0
2022-03-18 14:50:00,43.3,43.34,43.24,43.32,52042.0,40.688,40.7256,40.6317,40.7068,52042.0
2022-03-18 15:00:00,43.33,43.38,43.32,43.38,46324.0,40.7162,40.7632,40.7068,40.7632,46324.0
2022-03-18 15:10:00,43.38,43.4,43.34,43.38,112177.0,40.7632,40.782,40.7256,40.7632,112177.0
2022-03-18 15:20:00,43.38,43.42,43.35,43.38,96426.0,40.7632,40.8008,40.735,40.7632,96426.0
2022-03-18 15:30:00,43.38,43.49,43.37,43.44,157762.0,40.7632,40.8666,40.7538,40.8196,157762.0
2022-03-18 15:40:00,43.44,43.49,43.33,43.33,199740.0,40.8196,40.8666,40.7162,40.7162,199740.0
2022-03-18 15:50:00,43.32,43.36,43.14,43.22,778151.0,40.7068,40.7444,40.5377,40.6129,778151.0
2022-03-21 09:30:00,42.5,42.85,42.35,42.65,377152.0,39.9363,40.2652,39.7953,40.0772,377152.0
2022-03-21 09:40:00,42.65,42.69,42.26,42.56,209769.0,40.0772,40.1148,39.7108,39.9927,209769.0
2022-03-21 09:50:00,42.55,42.86,42.51,42.72,225638.0,39.9833,40.2746,39.9457,40.143,225638.0
2022-03-21 10:00:00,42.72,42.9,42.64,42.74,109823.0,40.143,40.3122,40.0678,40.1618,109823.0
2022-03-21 10:10:00,42.76,42.92,42.73,42.84,124086.0,40.1806,40.331,40.1524,40.2558,124086.0
2022-03-21 10:20:00,42.82,42.83,42.6,42.64,111419.0,40.237,40.2464,40.0303,40.0678,111419.0
2022-03-21 10:30:00,42.64,42.67,42.55,42.65,80214.0,40.0678,40.096,39.9833,40.0772,80214.0
2022-03-21 10:40:00,42.64,42.76,42.59,42.75,134845.0,40.0678,40.1806,40.0209,40.1712,134845.0
2022-03-21 10:50:00,42.75,42.79,42.58,42.74,113247.0,40.1712,40.2088,40.0115,40.1618,113247.0
2022-03-21 11:00:00,42.72,42.72,42.57,42.6,101412.0,40.143,40.143,40.0021,40.0303,101412.0
2022-03-21 11:10:00,42.6,42.83,42.6,42.75,91668.0,40.0303,40.2464,40.0303,40.1712,91668.0
2022-03-21 11:20:00,42.75,42.9,42.68,42.73,92259.0,40.1712,40.3122,40.1054,40.1524,92259.0
2022-03-21 11:30:00,42.73,42.75,42.62,42.67,124904.0,40.1524,40.1712,40.0491,40.096,124904.0
2022-03-21 11:40:00,42.68,42.81,42.66,42.73,111398.0,40.1054,40.2276,40.0866,40.1524,111398.0
2022-03-21 11:50:00,42.73,42.79,42.65,42.77,60372.0,40.1524,40.2088,40.0772,40.19,60372.0
2022-03-21 12:00:00,42.76,42.87,42.7,42.84,60856.0,40.1806,40.284,40.1242,40.2558,60856.0
2022-03-21 12:10:00,42.84,43.02,42.79,42.98,69831.0,40.2558,40.4249,40.2088,40.3873,69831.0
2022-03-21 12:20:00,42.98,43.16,42.96,43.1,86283.0,40.3873,40.5565,40.3685,40.5001,86283.0
2022-03-21 12:30:00,43.09,43.1,42.8,42.91,108706.0,40.4907,40.5001,40.2182,40.3216,108706.0
2022-03-21 12:40:00,42.91,43.03,42.9,42.99,55756.0,40.3216,40.4343,40.3122,40.3967,55756.0
2022-03-21 12:50:00,42.97,42.98,42.84,42.88,51638.0,40.3779,40.3873,40.2558,40.2934,51638.0
2022-03-21 13:00:00,42.89,42.89,42.75,42.81,56847.0,40.3028,40.3028,40.1712,40.2276,56847.0
2022-03-21 13:10:00,42.81,42.89,42.67,42.69,92464.0,40.2276,40.3028,40.096,40.1148,92464.0
2022-03-21 13:20:00,42.69,42.69,42.52,42.55,101790.0,40.1148,40.1148,39.9551,39.9833,101790.0
2022-03-21 13:30:00,42.54,42.64,42.52,42.59,55883.0,39.9739,40.0678,39.9551,40.0209,55883.0
2022-03-21 13:40:00,42.58,42.59,42.45,42.5,43418.0,40.0115,40.0209,39.8893,39.9363,43418.0
2022-03-21 13:50:00,42.53,42.62,42.5,42.62,46563.0,39.9645,40.0491,39.9363,40.0491,46563.0
2022-03-21 14:00:00,42.61,42.66,42.51,42.57,58403.0,40.0397,40.0866,39.9457,40.0021,58403.0
2022-03-21 14:10:00,42.58,42.6,42.43,42.49,65253.0,40.0115,40.0303,39.8705,39.9269,65253.0
2022-03-21 14:20:00,42.49,42.7,42.49,42.66,65844.0,39.9269,40.1242,39.9269,40.0866,65844.0
2022-03-21 14:30:00,42.65,42.76,42.61,42.7,73614.0,40.0772,40.1806,40.0397,40.1242,73614.0
2022-03-21 14:40:00,42.7,42.76,42.67,42.7,83729.0,40.1242,40.1806,40.096,40.1242,83729.0
2022-03-21 14:50:00,42.7,42.7,42.45,42.46,96653.0,40.1242,40.1242,39.8893,39.8987,96653.0
2022-03-21 15:00:00,42.45,42.58,42.37,42.58,89998.0,39.8893,40.0115,39.8141,40.0115,89998.0
2022-03-21 15:10:00,42.58,42.67,42.57,42.59,71831.0,40.0115,40.096,40.0021,40.0209,71831.0
2022-03-21 15:20:00,42.59,42.67,42.56,42.64,62450.0,40.0209,40.096,39.9927,40.0678,62450.0
2022-03-21 15:30:00,42.65,42.72,42.54,42.66,137314.0,40.0772,40.143,39.9739,40.0866,137314.0
2022-03-21 15:40:00,42.66,42.67,42.54,42.54,191103.0,40.0866,40.096,39.9739,39.9739,191103.0
2022-03-21 15:50:00,42.55,42.79,42.55,42.79,498034.0,39.9833,40.2088,39.9833,40.2088,498034.0
2022-03-22 09:30:00,43.0,43.29,42.91,43.16,180466.0,40.4061,40.6786,40.3216,40.5565,180466.0
2022-03-22 09:40:00,43.14,43.26,42.97,43.23,158119.0,40.5377,40.6504,40.3779,40.6223,158119.0
2022-03-22 09:50:00,43.22,43.51,43.18,43.44,139430.0,40.6129,40.8854,40.5753,40.8196,139430.0
2022-03-22 10:00:00,43.45,43.59,43.33,43.43,74677.0,40.829,40.9605,40.7162,40.8102,74677.0
2022-03-22 10:10:00,43.42,43.46,43.32,43.36,89501.0,40.8008,40.8384,40.7068,40.7444,89501.0
2022-03-22 10:20:00,43.35,43.45,43.17,43.17,79158.0,40.735,40.829,40.5659,40.5659,79158.0
2022-03-22 10:30:00,43.19,43.23,43.05,43.05,78128.0,40.5847,40.6223,40.4531,40.4531,78128.0
2022-03-22 10:40:00,43.05,43.07,42.79,42.95,135734.0,40.4531,40.4719,40.2088,40.3591,135734.0
2022-03-22 10:50:00,42.95,43.07,42.87,43.01,89664.0,40.3591,40.4719,40.284,40.4155,89664.0
2022-03-22 11:00:00,43.02,43.02,42.84,43.0,71734.0,40.4249,40.4249,40.2558,40.4061,71734.0
2022-03-22 11:10:00,42.99,43.0,42.87,42.95,58263.0,40.3967,40.4061,40.284,40.3591,58263.0
2022-03-22 11:20:00,42.94,42.95,42.82,42.86,74200.0,40.3497,40.3591,40.237,40.2746,74200.0
2022-03-22 11:30:00,42.85,42.85,42.63,42.66,159601.0,40.2652,40.2652,40.0584,40.0866,159601.0
2022-03-22 11:40:00,42.66,42.85,42.65,42.83,104942.0,40.0866,40.2652,40.0772,40.2464,104942.0
2022-03-22 11:50:00,42.83,42.9,42.76,42.78,53710.0,40.2464,40.3122,40.1806,40.1994,53710.0
2022-03-22 12:00:00,42.79,42.87,42.73,42.87,54528.0,40.2088,40.284,40.1524,40.284,54528.0
2022-03-22 12:10:00,42.87,42.93,42.81,42.88,56840.0,40.284,40.3404,40.2276,40.2934,56840.0
2022-03-22 12:20:00,42.88,42.9,42.77,42.86,49648.0,40.2934,40.3122,40.19,40.2746,49648.0
2022-03-22 12:30:00,42.85,42.99,42.82,42.89,92645.0,40.2652,40.3967,40.237,40.3028,92645.0
2022-03-22 12:40:00,42.88,42.92,42.82,42.92,68266.0,40.2934,40.331,40.237,40.331,68266.0
2022-03-22 12:50:00,42.92,43.03,42.91,42.94,83719.0,40.331,40.4343,40.3216,40.3497,83719.0
2022-03-22 13:00:00,42.94,43.08,42.93,43.04,82542.0,40.3497,40.4813,40.3404,40.4437,82542.0
2022-03-22 13:10:00,43.04,43.17,43.0,43.05,91606.0,40.4437,40.5659,40.4061,40.4531,91606.0
2022-03-22 13:20:00,43.04,43.1,42.97,43.1,58627.0,40.4437,40.5001,40.3779,40.5001,58627.0
2022-03-22 13:30:00,43.1,43.11,43.03,43.07,87020.0,40.5001,40.5095,40.4343,40.4719,87020.0
2022-03-22 13:40:00,43.06,43.06,42.97,43.0,77546.0,40.4625,40.4625,40.3779,40.4061,77546.0
2022-03-22 13:50:00,43.01,43.1,42.98,43.04,53292.0,40.4155,40.5001,40.3873,40.4437,53292.0
2022-03-22 14:00:00,43.05,43.11,43.01,43.1,53542.0,40.4531,40.5095,40.4155,40.5001,53542.0
2022-03-22 14:10:00,43.1,43.22,43.09,43.21,92125.0,40.5001,40.6129,40.4907,40.6035,92125.0
2022-03-22 14:20:00,43.2,43.21,43.07,43.1,60955.0,40.5941,40.6035,40.4719,40.5001,60955.0
2022-03-22 14:30:00,43.1,43.2,43.08,43.19,138106.0,40.5001,40.5941,40.4813,40.5847,138106.0
2022-03-22 14:40:00,43.18,43.22,43.12,43.18,81330.0,40.5753,40.6129,40.5189,40.5753,81330.0
2022-03-22 14:50:00,43.17,43.29,43.16,43.26,56045.0,40.5659,40.6786,40.5565,40.6504,56045.0
2022-03-22 15:00:00,43.25,43.33,43.25,43.31,85543.0,40.641,40.7162,40.641,40.6974,85543.0
2022-03-22 15:10:00,43.31,43.41,43.29,43.37,130100.0,40.6974,40.7914,40.6786,40.7538,130100.0
2022-03-22 15:20:00,43.38,43.4,43.21,43.23,160568.0,40.7632,40.782,40.6035,40.6223,160568.0
2022-03-22 15:30:00,43.23,43.25,43.15,43.24,172662.0,40.6223,40.641,40.5471,40.6317,172662.0
2022-03-22 15:40:00,43.24,43.28,43.21,43.25,210828.0,40.6317,40.6692,40.6035,40.641,210828.0
2022-03-22 15:50:00,43.25,43.28,43.04,43.06,434088.0,40.641,40.6692,40.4437,40.4625,434088.0
2022-03-23 09:30:00,42.72,43.06,42.66,42.93,180547.0,40.143,40.4625,40.0866,40.3404,180547.0
2022-03-23 09:40:00,42.89,43.04,42.8,42.86,87315.0,40.3028,40.4437,40.2182,40.2746,87315.0
2022-03-23 09:50:00,42.84,42.95,42.83,42.86,65295.0,40.2558,40.3591,40.2464,40.2746,65295.0
2022-03-23 10:00:00,42.88,42.95,42.82,42.93,119809.0,40.2934,40.3591,40.237,40.3404,119809.0
2022-03-23 10:10:00,42.94,43.07,42.86,43.05,59715.0,40.3497,40.4719,40.2746,40.4531,59715.0
2022-03-23 10:20:00,43.05,43.29,43.03,43.17,84943.0,40.4531,40.6786,40.4343,40.5659,84943.0
2022-03-23 10:30:00,43.2,43.36,43.19,43.29,130733.0,40.5941,40.7444,40.5847,40.6786,130733.0
2022-03-23 10:40:00,43.27,43.27,42.93,42.97,74302.0,40.6598,40.6598,40.3404,40.3779,74302.0
2022-03-23 10:50:00,42.97,43.06,42.94,43.0,68030.0,40.3779,40.4625,40.3497,40.4061,68030.0
2022-03-23 11:00:00,43.0,43.14,42.95,43.12,81030.0,40.4061,40.5377,40.3591,40.5189,81030.0
2022-03-23 11:10:00,43.11,43.21,43.07,43.09,87813.0,40.5095,40.6035,40.4719,40.4907,87813.0
2022-03-23 11:20:00,43.09,43.23,43.09,43.2,109122.0,40.4907,40.6223,40.4907,40.5941,109122.0
2022-03-23 11:30:00,43.2,43.2,43.1,43.15,48843.0,40.5941,40.5941,40.5001,40.5471,48843.0
2022-03-23 11:40:00,43.14,43.16,43.03,43.03,30338.0,40.5377,40.5565,40.4343,40.4343,30338.0
2022-03-23 11:50:00,43.04,43.12,43.02,43.06,41633.0,40.4437,40.5189,40.4249,40.4625,41633.0
2022-03-23 12:00:00,43.07,43.13,42.99,42.99,71889.0,40.4719,40.5283,40.3967,40.3967,71889.0
2022-03-23 12:10:00,42.98,42.99,42.84,42.9,52049.0,40.3873,40.3967,40.2558,40.3122,52049.0
2022-03-23 12:20:00,42.89,42.92,42.85,42.88,55700.0,40.3028,40.331,40.2652,40.2934,55700.0
2022-03-23 12:30:00,42.86,42.87,42.72,42.8,60298.0,40.2746,40.284,40.143,40.2182,60298.0
2022-03-23 12:40:00,42.8,42.81,42.66,42.7,58163.0,40.2182,40.2276,40.0866,40.1242,58163.0
2022-03-23 12:50:00,42.69,42.82,42.68,42.81,47532.0,40.1148,40.237,40.1054,40.2276,47532.0
2022-03-23 13:00:00,42.82,42.83,42.73,42.82,37443.0,40.237,40.2464,40.1524,40.237,37443.0
2022-03-23 13:10:00,42.83,42.98,42.83,42.94,135276.0,40.2464,40.3873,40.2464,40.3497,135276.0
2022-03-23 13:20:00,42.93,42.98,42.83,42.83,138514.0,40.3404,40.3873,40.2464,40.2464,138514.0
2022-03-23 13:30:00,42.83,42.84,42.75,42.8,65801.0,40.2464,40.2558,40.1712,40.2182,65801.0
2022-03-23 13:40:00,42.8,42.91,42.79,42.84,37829.0,40.2182,40.3216,40.2088,40.2558,37829.0
2022-03-23 13:50:00,42.83,42.98,42.82,42.96,50891.0,40.2464,40.3873,40.237,40.3685,50891.0
2022-03-23 14:00:00,42.96,43.03,42.91,42.99,33620.0,40.3685,40.4343,40.3216,40.3967,33620.0
2022-03-23 14:10:00,43.0,43.0,42.84,42.89,70710.0,40.4061,40.4061,40.2558,40.3028,70710.0
2022-03-23 14:20:00,42.89,43.04,42.89,42.97,147184.0,40.3028,40.4437,40.3028,40.3779,147184.0
2022-03-23 14:30:00,42.97,43.03,42.93,42.98,35641.0,40.3779,40.4343,40.3404,40.3873,35641.0
2022-03-23 14:40:00,42.98,43.04,42.94,42.97,46540.0,40.3873,40.4437,40.3497,40.3779,46540.0
2022-03-23 14:50:00,42.97,43.0,42.92,42.92,38843.0,40.3779,40.4061,40.331,40.331,38843.0
2022-03-23 15:00:00,42.91,42.99,42.87,42.92,48610.0,40.3216,40.3967,40.284,40.331,48610.0
2022-03-23 15:10:00,42.9,42.95,42.89,42.92,53242.0,40.3122,40.3591,40.3028,40.331,53242.0
2022-03-23 15:20:00,42.92,43.0,42.89,42.98,52009.0,40.331,40.4061,40.3028,40.3873,52009.0
2022-03-23 15:30:00,42.98,42.98,42.92,42.93,48944.0,40.3873,40.3873,40.331,40.3404,48944.0
2022-03-23 15:40:00,42.93,43.0,42.84,42.94,102790.0,40.3404,40.4061,40.2558,40.3497,102790.0
2022-03-23 15:50:00,42.95,42.98,42.87,42.87,187148.0,40.3591,40.3873,40.284,40.284,187148.0
2022-03-24 09:30:00,42.97,43.19,42.64,42.71,192647.0,40.3779,40.5847,40.0678,40.1336,192647.0
2022-03-24 09:40:00,42.7,42.83,42.61,42.78,74956.0,40.1242,40.2464,40.0397,40.1994,74956.0
2022-03-24 09:50:00,42.77,42.92,42.72,42.88,51839.0,40.19,40.331,40.143,40.2934,51839.0
2022-03-24 10:00:00,42.87,43.19,42.87,43.15,106646.0,40.284,40.5847,40.284,40.5471,106646.0
2022-03-24 10:10:00,43.15,43.18,42.99,43.12,246541.0,40.5471,40.5753,40.3967,40.5189,246541.0
2022-03-24 10:20:00,43.11,43.31,43.08,43.24,119916.0,40.5095,40.6974,40.4813,40.6317,119916.0
2022-03-24 10:30:00,43.24,43.38,43.14,43.3,113199.0,40.6317,40.7632,40.5377,40.688,113199.0
2022-03-24 10:40:00,43.3,43.43,43.16,43.4,47091.0,40.688,40.8102,40.5565,40.782,47091.0
2022-03-24 10:50:00,43.41,43.46,43.28,43.33,86070.0,40.7914,40.8384,40.6692,40.7162,86070.0
2022-03-24 11:00:00,43.31,43.51,43.29,43.42,47680.0,40.6974,40.8854,40.6786,40.8008,47680.0
2022-03-24 11:10:00,43.41,43.54,43.4,43.53,36102.0,40.7914,40.9136,40.782,40.9042,36102.0
2022-03-24 11:20:00,43.53,43.69,43.52,43.69,63615.0,40.9042,41.0545,40.8948,41.0545,63615.0
2022-03-24 11:30:00,43.69,43.79,43.69,43.71,55210.0,41.0545,41.1485,41.0545,41.0733,55210.0
2022-03-24 11:40:00,43.7,43.79,43.66,43.66,59806.0,41.0639,41.1485,41.0263,41.0263,59806.0
2022-03-24 11:50:00,43.67,43.7,43.62,43.64,38732.0,41.0357,41.0639,40.9887,41.0075,38732.0
2022-03-24 12:00:00,43.6,43.69,43.53,43.55,40629.0,40.9699,41.0545,40.9042,40.923,40629.0
2022-03-24 12:10:00,43.56,43.59,43.45,43.45,64292.0,40.9323,40.9605,40.829,40.829,64292.0
2022-03-24 12:20:00,43.47,43.56,43.36,43.37,52783.0,40.8478,40.9323,40.7444,40.7538,52783.0
2022-03-24 12:30:00,43.35,43.56,43.29,43.54,138445.0,40.735,40.9323,40.6786,40.9136,138445.0
2022-03-24 12:40:00,43.54,43.55,43.46,43.49,44047.0,40.9136,40.923,40.8384,40.8666,44047.0
2022-03-24 12:50:00,43.48,43.59,43.48,43.55,35084.0,40.8572,40.9605,40.8572,40.923,35084.0
2022-03-24 13:00:00,43.55,43.68,43.54,43.55,49390.0,40.923,41.0451,40.9136,40.923,49390.0
2022-03-24 13:10:00,43.56,43.65,43.52,43.59,33448.0,40.9323,41.0169,40.8948,40.9605,33448.0
2022-03-24 13:20:00,43.59,43.6,43.52,43.54,46112.0,40.9605,40.9699,40.8948,40.9136,46112.0
2022-03-24 13:30:00,43.54,43.57,43.4,43.43,61945.0,40.9136,40.9417,40.782,40.8102,61945.0
2022-03-24 13:40:00,43.43,43.57,43.33,43.48,106565.0,40.8102,40.9417,40.7162,40.8572,106565.0
2022-03-24 13:50:00,43.48,43.57,43.45,43.45,24351.0,40.8572,40.9417,40.829,40.829,24351.0
2022-03-24 14:00:00,43.45,43.55,43.43,43.46,56625.0,40.829,40.923,40.8102,40.8384,56625.0
2022-03-24 14:10:00,43.46,43.51,43.42,43.49,25195.0,40.8384,40.8854,40.8008,40.8666,25195.0
2022-03-24 14:20:00,43.48,43.53,43.42,43.51,31049.0,40.8572,40.9042,40.8008,40.8854,31049.0
2022-03-24 14:30:00,43.5,43.6,43.48,43.59,25051.0,40.876,40.9699,40.8572,40.9605,25051.0
2022-03-24 14:40:00,43.59,43.63,43.53,43.55,35372.0,40.9605,40.9981,40.9042,40.923,35372.0
2022-03-24 14:50:00,43.57,43.78,43.56,43.75,63619.0,40.9417,41.1391,40.9323,41.1109,63619.0
2022-03-24 15:00:00,43.75,43.84,43.71,43.81,103158.0,41.1109,41.1955,41.0733,41.1673,103158.0
2022-03-24 15:10:00,43.82,43.86,43.8,43.84,192232.0,41.1767,41.2143,41.1579,41.1955,192232.0
2022-03-24 15:20:00,43.85,43.89,43.73,43.75,66680.0,41.2049,41.2424,41.0921,41.1109,66680.0
2022-03-24 15:30:00,43.75,43.9,43.7,43.9,142580.0,41.1109,41.2518,41.0639,41.2518,142580.0
2022-03-24 15:40:00,43.9,44.0,43.89,43.91,185982.0,41.2518,41.3458,41.2424,41.2612,185982.0
2022-03-24 15:50:00,43.92,44.0,43.91,43.92,366754.0,41.2706,41.3458,41.2612,41.2706,366754.0
2022-03-25 09:30:00,44.04,44.32,44.0,44.15,198181.0,41.3834,41.6465,41.3458,41.4868,198181.0
2022-03-25 09:40:00,44.19,44.72,44.1,44.56,185078.0,41.5243,42.0224,41.4398,41.872,185078.0
2022-03-25 09:50:00,44.53,44.58,44.3,44.34,84125.0,41.8438,41.8908,41.6277,41.6653,84125.0
2022-03-25 10:00:00,44.32,44.41,44.21,44.27,80420.0,41.6465,41.7311,41.5431,41.5995,80420.0
2022-03-25 10:10:00,44.27,44.34,44.23,44.29,52695.0,41.5995,41.6653,41.5619,41.6183,52695.0
2022-03-25 10:20:00,44.31,44.54,44.13,44.15,99981.0,41.6371,41.8532,41.468,41.4868,99981.0
2022-03-25 10:30:00,44.14,44.42,44.14,44.4,79906.0,41.4774,41.7405,41.4774,41.7217,79906.0
2022-03-25 10:40:00,44.39,44.53,44.31,44.48,82945.0,41.7123,41.8438,41.6371,41.7969,82945.0
2022-03-25 10:50:00,44.48,44.68,44.47,44.66,104294.0,41.7969,41.9848,41.7875,41.966,104294.0
2022-03-25 11:00:00,44.67,44.68,44.4,44.4,102026.0,41.9754,41.9848,41.7217,41.7217,102026.0
2022-03-25 11:10:00,44.4,44.42,44.32,44.37,125110.0,41.7217,41.7405,41.6465,41.6935,125110.0
2022-03-25 11:20:00,44.39,44.39,43.93,44.08,71988.0,41.7123,41.7123,41.28,41.421,71988.0
2022-03-25 11:30:00,44.12,44.19,43.98,44.14,48453.0,41.4586,41.5243,41.327,41.4774,48453.0
2022-03-25 11:40:00,44.13,44.14,44.0,44.05,63747.0,41.468,41.4774,41.3458,41.3928,63747.0
2022-03-25 11:50:00,44.05,44.17,44.05,44.15,42900.0,41.3928,41.5056,41.3928,41.4868,42900.0
2022-03-25 12:00:00,44.13,44.21,44.09,44.2,38069.0,41.468,41.5431,41.4304,41.5337,38069.0
2022-03-25 12:10:00,44.2,44.25,44.17,44.24,37993.0,41.5337,41.5807,41.5056,41.5713,37993.0
2022-03-25 12:20:00,44.23,44.26,44.17,44.2,34741.0,41.5619,41.5901,41.5056,41.5337,34741.0
2022-03-25 12:30:00,44.19,44.2,44.08,44.1,39629.0,41.5243,41.5337,41.421,41.4398,39629.0
2022-03-25 12:40:00,44.09,44.23,44.09,44.21,40975.0,41.4304,41.5619,41.4304,41.5431,40975.0
2022-03-25 12:50:00,44.21,44.28,44.21,44.27,26651.0,41.5431,41.6089,41.5431,41.5995,26651.0
2022-03-25 13:00:00,44.26,44.34,44.22,44.31,37897.0,41.5901,41.6653,41.5525,41.6371,37897.0
2022-03-25 13:10:00,44.31,44.39,44.26,44.37,47019.0,41.6371,41.7123,41.5901,41.6935,47019.0
2022-03-25 13:20:00,44.36,44.36,44.17,44.26,39642.0,41.6841,41.6841,41.5056,41.5901,39642.0
2022-03-25 13:30:00,44.26,44.3,44.22,44.27,21926.0,41.5901,41.6277,41.5525,41.5995,21926.0
2022-03-25 13:40:00,44.27,44.29,44.18,44.27,37357.0,41.5995,41.6183,41.5149,41.5995,37357.0
2022-03-25 13:50:00,44.27,44.27,44.18,44.22,33333.0,41.5995,41.5995,41.5149,41.5525,33333.0
2022-03-25 14:00:00,44.22,44.27,44.21,44.24,29893.0,41.5525,41.5995,41.5431,41.5713,29893.0
2022-03-25 14:10:00,44.25,44.29,44.22,44.27,43388.0,41.5807,41.6183,41.5525,41.5995,43388.0
2022-03-25 14:20:00,44.27,44.33,44.25,44.29,39663.0,41.5995,41.6559,41.5807,41.6183,39663.0
2022-03-25 14:30:00,44.3,44.35,44.29,44.33,31292.0,41.6277,41.6747,41.6183,41.6559,31292.0
2022-03-25 14:40:00,44.32,44.36,44.3,44.32,33502.0,41.6465,41.6841,41.6277,41.6465,33502.0
2022-03-25 14:50:00,44.33,44.36,44.29,44.32,37155.0,41.6559,41.6841,41.6183,41.6465,37155.0
2022-03-25 15:00:00,44.31,44.32,44.14,44.14,50009.0,41.6371,41.6465,41.4774,41.4774,50009.0
2022-03-25 15:10:00,44.13,44.21,44.1,44.12,37297.0,41.468,41.5431,41.4398,41.4586,37297.0
2022-03-25 15:20:00,44.12,44.12,43.94,43.98,144638.0,41.4586,41.4586,41.2894,41.327,144638.0
2022-03-25 15:30:00,43.98,44.05,43.94,43.97,145439.0,41.327,41.3928,41.2894,41.3176,145439.0
2022-03-25 15:40:00,43.98,44.1,43.97,44.09,203984.0,41.327,41.4398,41.3176,41.4304,203984.0
2022-03-25 15:50:00,44.1,44.4,44.09,44.37,366656.0,41.4398,41.7217,41.4304,41.6935,366656.0
2022-03-28 09:30:00,44.65,44.93,44.44,44.59,215409.0,41.9566,42.2197,41.7593,41.9002,215409.0
2022-03-28 09:40:00,44.55,44.64,44.37,44.51,107905.0,41.8626,41.9472,41.6935,41.825,107905.0
2022-03-28 09:50:00,44.51,44.7,44.51,44.67,87612.0,41.825,42.0036,41.825,41.9754,87612.0
2022-03-28 10:00:00,44.67,44.77,44.52,44.65,64108.0,41.9754,42.0694,41.8344,41.9566,64108.0
2022-03-28 10:10:00,44.65,44.73,44.51,44.6,56996.0,41.9566,42.0318,41.825,41.9096,56996.0
2022-03-28 10:20:00,44.59,44.6,44.4,44.47,97244.0,41.9002,41.9096,41.7217,41.7875,97244.0
2022-03-28 10:30:00,44.46,44.52,44.3,44.39,79453.0,41.7781,41.8344,41.6277,41.7123,79453.0
2022-03-28 10:40:00,44.39,44.45,44.28,44.38,76621.0,41.7123,41.7687,41.6089,41.7029,76621.0
2022-03-28 10:50:00,44.38,44.44,44.34,44.39,72856.0,41.7029,41.7593,41.6653,41.7123,72856.0
2022-03-28 11:00:00,44.39,44.39,44.14,44.22,76208.0,41.7123,41.7123,41.4774,41.5525,76208.0
2022-03-28 11:10:00,44.25,44.34,44.18,44.32,67035.0,41.5807,41.6653,41.5149,41.6465,67035.0
2022-03-28 11:20:00,44.33,44.38,44.2,44.21,41402.0,41.6559,41.7029,41.5337,41.5431,41402.0
2022-03-28 11:30:00,44.21,44.22,44.08,44.15,57111.0,41.5431,41.5525,41.421,41.4868,57111.0
2022-03-28 11:40:00,44.16,44.21,44.0,44.01,61203.0,41.4962,41.5431,41.3458,41.3552,61203.0
2022-03-28 11:50:00,44.02,44.09,44.01,44.08,37831.0,41.3646,41.4304,41.3552,41.421,37831.0
2022-03-28 12:00:00,44.07,44.12,43.9,43.92,64184.0,41.4116,41.4586,41.2518,41.2706,64184.0
2022-03-28 12:10:00,43.92,44.0,43.89,43.96,46715.0,41.2706,41.3458,41.2424,41.3082,46715.0
2022-03-28 12:20:00,43.97,44.12,43.97,44.08,96202.0,41.3176,41.4586,41.3176,41.421,96202.0
2022-03-28 12:30:00,44.07,44.12,43.99,44.01,33631.0,41.4116,41.4586,41.3364,41.3552,33631.0
2022-03-28 12:40:00,44.02,44.18,44.0,44.15,48396.0,41.3646,41.5149,41.3458,41.4868,48396.0
2022-03-28 12:50:00,44.13,44.23,44.13,44.19,37615.0,41.468,41.5619,41.468,41.5243,37615.0
2022-03-28 13:00:00,44.2,44.27,44.18,44.2,32144.0,41.5337,41.5995,41.5149,41.5337,32144.0
2022-03-28 13:10:00,44.19,44.28,44.17,44.18,33282.0,41.5243,41.6089,41.5056,41.5149,33282.0
2022-03-28 13:20:00,44.19,44.3,44.19,44.27,41649.0,41.5243,41.6277,41.5243,41.5995,41649.0
2022-03-28 13:30:00,44.28,44.39,44.28,44.34,38281.0,41.6089,41.7123,41.6089,41.6653,38281.0
2022-03-28 13:40:00,44.34,44.35,44.23,44.29,28139.0,41.6653,41.6747,41.5619,41.6183,28139.0
2022-03-28 13:50:00,44.28,44.33,44.24,44.29,36403.0,41.6089,41.6559,41.5713,41.6183,36403.0
2022-03-28 14:00:00,44.29,44.35,44.25,44.33,52256.0,41.6183,41.6747,41.5807,41.6559,52256.0
2022-03-28 14:10:00,44.33,44.33,44.23,44.25,44629.0,41.6559,41.6559,41.5619,41.5807,44629.0
2022-03-28 14:20:00,44.26,44.28,44.22,44.27,38924.0,41.5901,41.6089,41.5525,41.5995,38924.0
2022-03-28 14:30:00,44.27,44.31,44.21,44.29,33821.0,41.5995,41.6371,41.5431,41.6183,33821.0
2022-03-28 14:40:00,44.28,44.33,44.24,44.28,54093.0,41.6089,41.6559,41.5713,41.6089,54093.0
2022-03-28 14:50:00,44.28,44.43,44.27,44.41,57429.0,41.6089,41.7499,41.5995,41.7311,57429.0
2022-03-28 15:00:00,44.41,44.48,44.38,44.41,117670.0,41.7311,41.7969,41.7029,41.7311,117670.0
2022-03-28 15:10:00,44.41,44.45,44.39,44.41,59509.0,41.7311,41.7687,41.7123,41.7311,59509.0
2022-03-28 15:20:00,44.42,44.52,44.39,44.48,102192.0,41.7405,41.8344,41.7123,41.7969,102192.0
2022-03-28 15:30:00,44.48,44.55,44.46,44.5,73342.0,41.7969,41.8626,41.7781,41.8156,73342.0
2022-03-28 15:40:00,44.5,44.59,44.48,44.56,101517.0,41.8156,41.9002,41.7969,41.872,101517.0
2022-03-28 15:50:00,44.55,44.55,44.41,44.41,403190.0,41.8626,41.8626,41.7311,41.7311,403190.0
2022-03-29 09:30:00,45.53,46.09,45.4,45.97,699195.0,42.7835,43.3097,42.6614,43.197,699195.0
2022-03-29 09:40:00,45.97,46.09,45.69,45.77,246666.0,43.197,43.3097,42.9339,43.009,246666.0
2022-03-29 09:50:00,45.77,45.9,45.56,45.65,227138.0,43.009,43.1312,42.8117,42.8963,227138.0
2022-03-29 10:00:00,45.64,45.75,45.49,45.6,118736.0,42.8869,42.9902,42.7459,42.8493,118736.0
2022-03-29 10:10:00,45.6,45.69,45.5,45.59,175619.0,42.8493,42.9339,42.7553,42.8399,175619.0
2022-03-29 10:20:00,45.61,46.02,45.54,46.0,262370.0,42.8587,43.244,42.7929,43.2252,262370.0
2022-03-29 10:30:00,46.01,46.11,45.94,46.01,118499.0,43.2346,43.3285,43.1688,43.2346,118499.0
2022-03-29 10:40:00,46.01,46.05,45.89,45.98,116682.0,43.2346,43.2721,43.1218,43.2064,116682.0
2022-03-29 10:50:00,45.98,46.19,45.97,46.19,54666.0,43.2064,43.4037,43.197,43.4037,54666.0
2022-03-29 11:00:00,46.18,46.19,46.0,46.03,78686.0,43.3943,43.4037,43.2252,43.2534,78686.0
2022-03-29 11:10:00,46.03,46.11,45.97,45.98,87838.0,43.2534,43.3285,43.197,43.2064,87838.0
2022-03-29 11:20:00,45.98,45.99,45.85,45.91,62187.0,43.2064,43.2158,43.0842,43.1406,62187.0
2022-03-29 11:30:00,45.91,45.93,45.78,45.9,35862.0,43.1406,43.1594,43.0184,43.1312,35862.0
2022-03-29 11:40:00,45.9,45.93,45.81,45.91,30963.0,43.1312,43.1594,43.0466,43.1406,30963.0
2022-03-29 11:50:00,45.91,45.91,45.84,45.88,48568.0,43.1406,43.1406,43.0748,43.1124,48568.0
2022-03-29 12:00:00,45.89,45.9,45.67,45.68,34123.0,43.1218,43.1312,42.9151,42.9245,34123.0
2022-03-29 12:10:00,45.68,45.68,45.47,45.61,90923.0,42.9245,42.9245,42.7271,42.8587,90923.0
2022-03-29 12:20:00,45.6,45.66,45.55,45.6,46376.0,42.8493,42.9057,42.8023,42.8493,46376.0
2022-03-29 12:30:00,45.62,45.62,45.15,45.18,174906.0,42.8681,42.8681,42.4264,42.4546,174906.0
2022-03-29 12:40:00,45.18,45.38,45.17,45.34,122722.0,42.4546,42.6426,42.4452,42.605,122722.0
2022-03-29 12:50:00,45.35,45.39,45.25,45.33,44074.0,42.6144,42.652,42.5204,42.5956,44074.0
2022-03-29 13:00:00,45.32,45.32,45.08,45.09,48204.0,42.5862,42.5862,42.3607,42.3701,48204.0
2022-03-29 13:10:00,45.09,45.24,45.06,45.23,96660.0,42.3701,42.511,42.3419,42.5016,96660.0
2022-03-29 13:20:00,45.23,45.26,45.18,45.23,56307.0,42.5016,42.5298,42.4546,42.5016,56307.0
2022-03-29 13:30:00,45.23,45.29,45.21,45.26,46568.0,42.5016,42.558,42.4828,42.5298,46568.0
2022-03-29 13:40:00,45.26,45.33,45.15,45.25,78152.0,42.5298,42.5956,42.4264,42.5204,78152.0
2022-03-29 13:50:00,45.26,45.27,45.19,45.26,48831.0,42.5298,42.5392,42.464,42.5298,48831.0
2022-03-29 14:00:00,45.26,45.37,45.24,45.33,67533.0,42.5298,42.6332,42.511,42.5956,67533.0
2022-03-29 14:10:00,45.33,45.37,45.26,45.27,49989.0,42.5956,42.6332,42.5298,42.5392,49989.0
2022-03-29 14:20:00,45.27,45.41,45.26,45.4,51623.0,42.5392,42.6708,42.5298,42.6614,51623.0
2022-03-29 14:30:00,45.4,45.48,45.37,45.46,101542.0,42.6614,42.7365,42.6332,42.7177,101542.0
2022-03-29 14:40:00,45.45,45.45,45.34,45.34,81200.0,42.7083,42.7083,42.605,42.605,81200.0
2022-03-29 14:50:00,45.34,45.39,45.31,45.34,87726.0,42.605,42.652,42.5768,42.605,87726.0
2022-03-29 15:00:00,45.34,45.38,45.21,45.34,86258.0,42.605,42.6426,42.4828,42.605,86258.0
2022-03-29 15:10:00,45.34,45.38,45.3,45.35,50945.0,42.605,42.6426,42.5674,42.6144,50945.0
2022-03-29 15:20:00,45.35,45.36,45.28,45.34,71238.0,42.6144,42.6238,42.5486,42.605,71238.0
2022-03-29 15:30:00,45.33,45.43,45.3,45.34,115003.0,42.5956,42.6895,42.5674,42.605,115003.0
2022-03-29 15:40:00,45.34,45.38,45.27,45.3,149103.0,42.605,42.6426,42.5392,42.5674,149103.0
2022-03-29 15:50:00,45.3,45.34,45.22,45.34,281085.0,42.5674,42.605,42.4922,42.605,281085.0
2022-03-30 09:30:00,44.96,45.17,44.77,44.97,150847.0,42.2479,42.4452,42.0694,42.2573,150847.0
2022-03-30 09:40:00,44.96,45.29,44.9,45.19,73825.0,42.2479,42.558,42.1915,42.464,73825.0
2022-03-30 09:50:00,45.19,45.41,45.12,45.41,44409.0,42.464,42.6708,42.3982,42.6708,44409.0
2022-03-30 10:00:00,45.41,45.61,45.38,45.57,84473.0,42.6708,42.8587,42.6426,42.8211,84473.0
2022-03-30 10:10:00,45.57,45.57,45.17,45.33,107393.0,42.8211,42.8211,42.4452,42.5956,107393.0
2022-03-30 10:20:00,45.33,45.43,45.21,45.22,53212.0,42.5956,42.6895,42.4828,42.4922,53212.0
2022-03-30 10:30:00,45.22,45.25,45.12,45.22,90616.0,42.4922,42.5204,42.3982,42.4922,90616.0
2022-03-30 10:40:00,45.22,45.37,45.11,45.32,92233.0,42.4922,42.6332,42.3888,42.5862,92233.0
2022-03-30 10:50:00,45.32,45.38,45.14,45.15,81761.0,42.5862,42.6426,42.417,42.4264,81761.0
2022-03-30 11:00:00,45.15,45.23,45.11,45.16,43383.0,42.4264,42.5016,42.3888,42.4358,43383.0
2022-03-30 11:10:00,45.16,45.17,45.0,45.11,104050.0,42.4358,42.4452,42.2855,42.3888,104050.0
2022-03-30 11:20:00,45.11,45.14,45.01,45.05,38556.0,42.3888,42.417,42.2949,42.3325,38556.0
2022-03-30 11:30:00,45.06,45.13,45.02,45.12,31963.0,42.3419,42.4076,42.3043,42.3982,31963.0
2022-03-30 11:40:00,45.12,45.3,45.1,45.26,76824.0,42.3982,42.5674,42.3795,42.5298,76824.0
2022-03-30 11:50:00,45.25,45.33,45.21,45.31,65516.0,42.5204,42.5956,42.4828,42.5768,65516.0
2022-03-30 12:00:00,45.3,45.4,45.29,45.32,64448.0,42.5674,42.6614,42.558,42.5862,64448.0
2022-03-30 12:10:00,45.31,45.38,45.28,45.38,36057.0,42.5768,42.6426,42.5486,42.6426,36057.0
2022-03-30 12:20:00,45.38,45.49,45.32,45.48,47410.0,42.6426,42.7459,42.5862,42.7365,47410.0
2022-03-30 12:30:00,45.48,45.57,45.43,45.57,49620.0,42.7365,42.8211,42.6895,42.8211,49620.0
2022-03-30 12:40:00,45.57,45.6,45.42,45.54,90695.0,42.8211,42.8493,42.6801,42.7929,90695.0
2022-03-30 12:50:00,45.54,45.54,45.47,45.52,39420.0,42.7929,42.7929,42.7271,42.7741,39420.0
2022-03-30 13:00:00,45.51,45.52,45.38,45.42,19754.0,42.7647,42.7741,42.6426,42.6801,19754.0
2022-03-30 13:10:00,45.42,45.45,45.39,45.41,25944.0,42.6801,42.7083,42.652,42.6708,25944.0
2022-03-30 13:20:00,45.4,45.41,45.23,45.28,68264.0,42.6614,42.6708,42.5016,42.5486,68264.0
2022-03-30 13:30:00,45.27,45.32,45.22,45.27,35213.0,42.5392,42.5862,42.4922,42.5392,35213.0
2022-03-30 13:40:00,45.25,45.53,45.25,45.52,160736.0,42.5204,42.7835,42.5204,42.7741,160736.0
2022-03-30 13:50:00,45.52,45.62,45.47,45.48,111302.0,42.7741,42.8681,42.7271,42.7365,111302.0
2022-03-30 14:00:00,45.48,45.61,45.48,45.61,37862.0,42.7365,42.8587,42.7365,42.8587,37862.0
2022-03-30 14:10:00,45.61,45.63,45.54,45.55,41412.0,42.8587,42.8775,42.7929,42.8023,41412.0
2022-03-30 14:20:00,45.55,45.64,45.52,45.63,62860.0,42.8023,42.8869,42.7741,42.8775,62860.0
2022-03-30 14:30:00,45.63,45.69,45.51,45.59,65787.0,42.8775,42.9339,42.7647,42.8399,65787.0
2022-03-30 14:40:00,45.59,45.59,45.4,45.45,57632.0,42.8399,42.8399,42.6614,42.7083,57632.0
2022-03-30 14:50:00,45.45,45.48,45.39,45.42,44501.0,42.7083,42.7365,42.652,42.6801,44501.0
2022-03-30 15:00:00,45.42,45.48,45.39,45.48,39290.0,42.6801,42.7365,42.652,42.7365,39290.0
2022-03-30 15:10:00,45.47,45.5,45.39,45.44,78466.0,42.7271,42.7553,42.652,42.6989,78466.0
2022-03-30 15:20:00,45.44,45.51,45.35,45.48,191918.0,42.6989,42.7647,42.6144,42.7365,191918.0
2022-03-30 15:30:00,45.47,45.67,45.47,45.59,143742.0,42.7271,42.9151,42.7271,42.8399,143742.0
2022-03-30 15:40:00,45.59,45.69,45.51,45.67,135405.0,42.8399,42.9339,42.7647,42.9151,135405.0
2022-03-30 15:50:00,45.66,45.66,45.52,45.57,317090.0,42.9057,42.9057,42.7741,42.8211,317090.0
2022-03-31 09:30:00,45.69,45.93,45.6,45.78,237796.0,42.9339,43.1594,42.8493,43.0184,237796.0
2022-03-31 09:40:00,45.76,46.24,45.76,46.1,216104.0,42.9996,43.4507,42.9996,43.3191,216104.0
2022-03-31 09:50:00,46.09,46.39,46.01,46.02,209620.0,43.3097,43.5916,43.2346,43.244,209620.0
2022-03-31 10:00:00,46.02,46.09,45.86,45.93,88950.0,43.244,43.3097,43.0936,43.1594,88950.0
2022-03-31 10:10:00,45.96,46.06,45.9,45.95,75126.0,43.1876,43.2815,43.1312,43.1782,75126.0
2022-03-31 10:20:00,45.95,46.03,45.84,45.96,95851.0,43.1782,43.2534,43.0748,43.1876,95851.0
2022-03-31 10:30:00,45.97,46.16,45.91,46.15,80478.0,43.197,43.3755,43.1406,43.3661,80478.0
2022-03-31 10:40:00,46.14,46.3,46.11,46.14,127465.0,43.3567,43.5071,43.3285,43.3567,127465.0
2022-03-31 10:50:00,46.13,46.14,46.03,46.06,51441.0,43.3473,43.3567,43.2534,43.2815,51441.0
2022-03-31 11:00:00,46.07,46.11,45.97,46.03,81226.0,43.2909,43.3285,43.197,43.2534,81226.0
2022-03-31 11:10:00,46.04,46.14,45.97,45.97,72228.0,43.2627,43.3567,43.197,43.197,72228.0
2022-03-31 11:20:00,45.96,45.96,45.82,45.84,47123.0,43.1876,43.1876,43.056,43.0748,47123.0
2022-03-31 11:30:00,45.84,45.93,45.78,45.93,80671.0,43.0748,43.1594,43.0184,43.1594,80671.0
2022-03-31 11:40:00,45.93,46.1,45.92,46.05,99050.0,43.1594,43.3191,43.15,43.2721,99050.0
2022-03-31 11:50:00,46.05,46.07,45.96,46.06,39520.0,43.2721,43.2909,43.1876,43.2815,39520.0
2022-03-31 12:00:00,46.05,46.08,46.0,46.02,23945.0,43.2721,43.3003,43.2252,43.244,23945.0
2022-03-31 12:10:00,46.02,46.08,45.89,46.06,82948.0,43.244,43.3003,43.1218,43.2815,82948.0
2022-03-31 12:20:00,46.04,46.07,45.99,46.03,31858.0,43.2627,43.2909,43.2158,43.2534,31858.0
2022-03-31 12:30:00,46.04,46.08,45.99,46.04,38608.0,43.2627,43.3003,43.2158,43.2627,38608.0
2022-03-31 12:40:00,46.05,46.07,45.98,46.03,36253.0,43.2721,43.2909,43.2064,43.2534,36253.0
2022-03-31 12:50:00,46.02,46.03,45.9,45.93,56793.0,43.244,43.2534,43.1312,43.1594,56793.0
2022-03-31 13:00:00,45.94,46.04,45.92,46.03,65148.0,43.1688,43.2627,43.15,43.2534,65148.0
2022-03-31 13:10:00,46.03,46.03,45.94,46.02,45253.0,43.2534,43.2534,43.1688,43.244,45253.0
2022-03-31 13:20:00,46.02,46.09,46.01,46.09,49108.0,43.244,43.3097,43.2346,43.3097,49108.0
2022-03-31 13:30:00,46.09,46.16,46.07,46.09,37148.0,43.3097,43.3755,43.2909,43.3097,37148.0
2022-03-31 13:40:00,46.09,46.27,46.09,46.26,61453.0,43.3097,43.4789,43.3097,43.4695,61453.0
2022-03-31 13:50:00,46.26,46.26,46.18,46.21,53549.0,43.4695,43.4695,43.3943,43.4225,53549.0
2022-03-31 14:00:00,46.21,46.22,46.13,46.19,52361.0,43.4225,43.4319,43.3473,43.4037,52361.0
2022-03-31 14:10:00,46.19,46.26,46.14,46.14,129761.0,43.4037,43.4695,43.3567,43.3567,129761.0
2022-03-31 14:20:00,46.14,46.2,46.07,46.14,73004.0,43.3567,43.4131,43.2909,43.3567,73004.0
2022-03-31 14:30:00,46.15,46.22,46.09,46.17,39030.0,43.3661,43.4319,43.3097,43.3849,39030.0
2022-03-31 14:40:00,46.18,46.2,46.12,46.14,23374.0,43.3943,43.4131,43.3379,43.3567,23374.0
2022-03-31 14:50:00,46.14,46.23,46.12,46.2,49550.0,43.3567,43.4413,43.3379,43.4131,49550.0
2022-03-31 15:00:00,46.21,46.26,46.13,46.16,43659.0,43.4225,43.4695,43.3473,43.3755,43659.0
2022-03-31 15:10:00,46.17,46.23,46.09,46.09,52456.0,43.3849,43.4413,43.3097,43.3097,52456.0
2022-03-31 15:20:00,46.09,46.1,46.01,46.08,56539.0,43.3097,43.3191,43.2346,43.3003,56539.0
2022-03-31 15:30:00,46.08,46.1,46.01,46.07,76623.0,43.3003,43.3191,43.2346,43.2909,76623.0
2022-03-31 15:40:00,46.06,46.06,45.93,45.93,143834.0,43.2815,43.2815,43.1594,43.1594,143834.0
2022-03-31 15:50:00,45.92,46.02,45.8,45.8,506418.0,43.15,43.244,43.0372,43.0372,506418.0
2022-04-01 09:30:00,45.92,46.03,45.61,45.87,182438.0,43.15,43.2534,42.8587,43.103,182438.0
2022-04-01 09:40:00,45.87,46.13,45.62,46.02,111721.0,43.103,43.3473,42.8681,43.244,111721.0
2022-04-01 09:50:00,46.0,46.13,45.9,46.13,139673.0,43.2252,43.3473,43.1312,43.3473,139673.0
2022-04-01 10:00:00,46.14,46.26,46.09,46.22,146540.0,43.3567,43.4695,43.3097,43.4319,146540.0
2022-04-01 10:10:00,46.22,46.25,45.94,45.94,129964.0,43.4319,43.4601,43.1688,43.1688,129964.0
2022-04-01 10:20:00,45.95,45.96,45.69,45.72,82860.0,43.1782,43.1876,42.9339,42.9621,82860.0
2022-04-01 10:30:00,45.74,45.82,45.66,45.66,100047.0,42.9808,43.056,42.9057,42.9057,100047.0
2022-04-01 10:40:00,45.68,45.69,45.58,45.59,46511.0,42.9245,42.9339,42.8305,42.8399,46511.0
2022-04-01 10:50:00,45.59,45.71,45.52,45.54,56582.0,42.8399,42.9527,42.7741,42.7929,56582.0
2022-04-01 11:00:00,45.53,45.71,45.53,45.68,44069.0,42.7835,42.9527,42.7835,42.9245,44069.0
2022-04-01 11:10:00,45.66,45.68,45.57,45.64,41009.0,42.9057,42.9245,42.8211,42.8869,41009.0
2022-04-01 11:20:00,45.64,45.75,45.63,45.67,49203.0,42.8869,42.9902,42.8775,42.9151,49203.0
2022-04-01 11:30:00,45.68,45.68,45.47,45.57,52011.0,42.9245,42.9245,42.7271,42.8211,52011.0
2022-04-01 11:40:00,45.56,45.68,45.5,45.61,50901.0,42.8117,42.9245,42.7553,42.8587,50901.0
2022-04-01 11:50:00,45.61,45.74,45.61,45.67,86327.0,42.8587,42.9808,42.8587,42.9151,86327.0
2022-04-01 12:00:00,45.66,45.66,45.54,45.57,31773.0,42.9057,42.9057,42.7929,42.8211,31773.0
2022-04-01 12:10:00,45.58,45.61,45.49,45.49,42657.0,42.8305,42.8587,42.7459,42.7459,42657.0
2022-04-01 12:20:00,45.5,45.74,45.49,45.74,59622.0,42.7553,42.9808,42.7459,42.9808,59622.0
2022-04-01 12:30:00,45.74,45.99,45.69,45.89,738747.0,42.9808,43.2158,42.9339,43.1218,738747.0
2022-04-01 12:40:00,45.87,45.99,45.83,45.95,157503.0,43.103,43.2158,43.0654,43.1782,157503.0
2022-04-01 12:50:00,45.95,45.97,45.9,45.96,90117.0,43.1782,43.197,43.1312,43.1876,90117.0
2022-04-01 13:00:00,45.96,45.97,45.82,45.89,57162.0,43.1876,43.197,43.056,43.1218,57162.0
2022-04-01 13:10:00,45.89,45.91,45.8,45.8,78937.0,43.1218,43.1406,43.0372,43.0372,78937.0
2022-04-01 13:20:00,45.8,45.89,45.76,45.88,53566.0,43.0372,43.1218,42.9996,43.1124,53566.0
2022-04-01 13:30:00,45.88,45.91,45.78,45.88,58862.0,43.1124,43.1406,43.0184,43.1124,58862.0
2022-04-01 13:40:00,45.87,45.99,45.86,45.95,118286.0,43.103,43.2158,43.0936,43.1782,118286.0
2022-04-01 13:50:00,45.93,45.94,45.81,45.87,41073.0,43.1594,43.1688,43.0466,43.103,41073.0
2022-04-01 14:00:00,45.88,45.97,45.85,45.92,44953.0,43.1124,43.197,43.0842,43.15,44953.0
2022-04-01 14:10:00,45.93,45.95,45.86,45.89,53427.0,43.1594,43.1782,43.0936,43.1218,53427.0
2022-04-01 14:20:00,45.89,45.97,45.84,45.96,53810.0,43.1218,43.197,43.0748,43.1876,53810.0
2022-04-01 14:30:00,45.98,45.99,45.91,45.93,35140.0,43.2064,43.2158,43.1406,43.1594,35140.0
2022-04-01 14:40:00,45.94,45.97,45.88,45.88,36150.0,43.1688,43.197,43.1124,43.1124,36150.0
2022-04-01 14:50:00,45.88,45.88,45.76,45.82,86287.0,43.1124,43.1124,42.9996,43.056,86287.0
2022-04-01 15:00:00,45.83,45.9,45.81,45.81,53598.0,43.0654,43.1312,43.0466,43.0466,53598.0
2022-04-01 15:10:00,45.82,45.82,45.67,45.67,74475.0,43.056,43.056,42.9151,42.9151,74475.0
2022-04-01 15:20:00,45.68,45.68,45.6,45.68,89529.0,42.9245,42.9245,42.8493,42.9245,89529.0
2022-04-01 15:30:00,45.69,45.73,45.62,45.65,105336.0,42.9339,42.9714,42.8681,42.8963,105336.0
2022-04-01 15:40:00,45.65,45.79,45.61,45.79,213964.0,42.8963,43.0278,42.8587,43.0278,213964.0
2022-04-01 15:50:00,45.79,45.96,45.79,45.9,513700.0,43.0278,43.1876,43.0278,43.1312,513700.0
2022-04-04 09:30:00,45.85,45.93,45.11,45.14,225422.0,43.0842,43.1594,42.3888,42.417,225422.0
2022-04-04 09:40:00,45.13,45.51,44.99,45.5,247281.0,42.4076,42.7647,42.2761,42.7553,247281.0
2022-04-04 09:50:00,45.5,45.77,45.45,45.7,138784.0,42.7553,43.009,42.7083,42.9433,138784.0
2022-04-04 10:00:00,45.68,45.85,45.55,45.79,114450.0,42.9245,43.0842,42.8023,43.0278,114450.0
2022-04-04 10:10:00,45.79,45.79,45.6,45.73,107036.0,43.0278,43.0278,42.8493,42.9714,107036.0
2022-04-04 10:20:00,45.72,45.74,45.58,45.68,139856.0,42.9621,42.9808,42.8305,42.9245,139856.0
2022-04-04 10:30:00,45.68,45.69,45.54,45.56,84006.0,42.9245,42.9339,42.7929,42.8117,84006.0
2022-04-04 10:40:00,45.57,45.61,45.42,45.59,85604.0,42.8211,42.8587,42.6801,42.8399,85604.0
2022-04-04 10:50:00,45.58,45.64,45.53,45.53,43735.0,42.8305,42.8869,42.7835,42.7835,43735.0
2022-04-04 11:00:00,45.52,45.71,45.51,45.64,80951.0,42.7741,42.9527,42.7647,42.8869,80951.0
2022-04-04 11:10:00,45.63,45.68,45.57,45.67,55976.0,42.8775,42.9245,42.8211,42.9151,55976.0
2022-04-04 11:20:00,45.67,45.77,45.65,45.76,54594.0,42.9151,43.009,42.8963,42.9996,54594.0
2022-04-04 11:30:00,45.75,45.87,45.68,45.71,79849.0,42.9902,43.103,42.9245,42.9527,79849.0
2022-04-04 11:40:00,45.71,45.75,45.63,45.66,52915.0,42.9527,42.9902,42.8775,42.9057,52915.0
2022-04-04 11:50:00,45.66,45.74,45.66,45.71,42222.0,42.9057,42.9808,42.9057,42.9527,42222.0
2022-04-04 12:00:00,45.71,45.8,45.69,45.78,51978.0,42.9527,43.0372,42.9339,43.0184,51978.0
2022-04-04 12:10:00,45.78,45.99,45.75,45.93,80651.0,43.0184,43.2158,42.9902,43.1594,80651.0
2022-04-04 12:20:00,45.93,45.94,45.85,45.86,75850.0,43.1594,43.1688,43.0842,43.0936,75850.0
2022-04-04 12:30:00,45.85,45.9,45.82,45.85,71457.0,43.0842,43.1312,43.056,43.0842,71457.0
2022-04-04 12:40:00,45.85,45.93,45.83,45.89,52401.0,43.0842,43.1594,43.0654,43.1218,52401.0
2022-04-04 12:50:00,45.88,45.97,45.87,45.88,45831.0,43.1124,43.197,43.103,43.1124,45831.0
2022-04-04 13:00:00,45.88,45.99,45.87,45.96,47521.0,43.1124,43.2158,43.103,43.1876,47521.0
2022-04-04 13:10:00,45.96,46.02,45.94,46.0,50061.0,43.1876,43.244,43.1688,43.2252,50061.0
2022-04-04 13:20:00,46.0,46.04,45.97,45.98,42407.0,43.2252,43.2627,43.197,43.2064,42407.0
2022-04-04 13:30:00,45.98,46.0,45.92,45.92,60798.0,43.2064,43.2252,43.15,43.15,60798.0
2022-04-04 13:40:00,45.92,45.98,45.88,45.97,61535.0,43.15,43.2064,43.1124,43.197,61535.0
2022-04-04 13:50:00,45.97,46.05,45.95,46.04,44948.0,43.197,43.2721,43.1782,43.2627,44948.0
2022-04-04 14:00:00,46.03,46.04,45.94,45.95,37360.0,43.2534,43.2627,43.1688,43.1782,37360.0
2022-04-04 14:10:00,45.95,46.07,45.93,46.07,49188.0,43.1782,43.2909,43.1594,43.2909,49188.0
2022-04-04 14:20:00,46.07,46.08,46.0,46.04,56973.0,43.2909,43.3003,43.2252,43.2627,56973.0
2022-04-04 14:30:00,46.03,46.1,46.01,46.06,59986.0,43.2534,43.3191,43.2346,43.2815,59986.0
2022-04-04 14:40:00,46.06,46.1,46.02,46.1,30562.0,43.2815,43.3191,43.244,43.3191,30562.0
2022-04-04 14:50:00,46.09,46.1,46.03,46.03,33493.0,43.3097,43.3191,43.2534,43.2534,33493.0
2022-04-04 15:00:00,46.04,46.08,46.01,46.03,44250.0,43.2627,43.3003,43.2346,43.2534,44250.0
2022-04-04 15:10:00,46.04,46.04,45.98,45.98,65777.0,43.2627,43.2627,43.2064,43.2064,65777.0
2022-04-04 15:20:00,45.99,46.01,45.96,45.99,60907.0,43.2158,43.2346,43.1876,43.2158,60907.0
2022-04-04 15:30:00,46.0,46.04,45.94,46.01,112280.0,43.2252,43.2627,43.1688,43.2346,112280.0
2022-04-04 15:40:00,46.01,46.01,45.9,45.91,110093.0,43.2346,43.2346,43.1312,43.1406,110093.0
2022-04-04 15:50:00,45.91,46.0,45.85,45.92,216986.0,43.1406,43.2252,43.0842,43.15,216986.0
2022-04-05 09:30:00,46.01,46.23,45.76,45.95,231248.0,43.2346,43.4413,42.9996,43.1782,231248.0
2022-04-05 09:40:00,45.93,45.94,45.59,45.67,96558.0,43.1594,43.1688,42.8399,42.9151,96558.0
2022-04-05 09:50:00,45.67,45.67,45.48,45.63,61936.0,42.9151,42.9151,42.7365,42.8775,61936.0
2022-04-05 10:00:00,45.63,45.8,45.21,45.24,98594.0,42.8775,43.0372,42.4828,42.511,98594.0
2022-04-05 10:10:00,45.23,45.23,45.01,45.04,117992.0,42.5016,42.5016,42.2949,42.3231,117992.0
2022-04-05 10:20:00,45.04,45.24,45.02,45.23,121927.0,42.3231,42.511,42.3043,42.5016,121927.0
2022-04-05 10:30:00,45.23,45.25,45.0,45.03,92859.0,42.5016,42.5204,42.2855,42.3137,92859.0
2022-04-05 10:40:00,45.03,45.08,44.8,44.84,130391.0,42.3137,42.3607,42.0975,42.1351,130391.0
2022-04-05 10:50:00,44.84,44.95,44.81,44.9,153537.0,42.1351,42.2385,42.1069,42.1915,153537.0
2022-04-05 11:00:00,44.91,44.91,44.68,44.84,88417.0,42.2009,42.2009,41.9848,42.1351,88417.0
2022-04-05 11:10:00,44.84,44.84,44.68,44.79,92959.0,42.1351,42.1351,41.9848,42.0882,92959.0
2022-04-05 11:20:00,44.77,44.83,44.61,44.8,94503.0,42.0694,42.1257,41.919,42.0975,94503.0
2022-04-05 11:30:00,44.8,44.88,44.68,44.71,131018.0,42.0975,42.1727,41.9848,42.013,131018.0
2022-04-05 11:40:00,44.71,44.76,44.62,44.66,138804.0,42.013,42.06,41.9284,41.966,138804.0
2022-04-05 11:50:00,44.66,44.96,44.65,44.95,107723.0,41.966,42.2479,41.9566,42.2385,107723.0
2022-04-05 12:00:00,44.95,45.1,44.87,45.07,97579.0,42.2385,42.3795,42.1633,42.3513,97579.0
2022-04-05 12:10:00,45.07,45.07,44.76,44.83,105857.0,42.3513,42.3513,42.06,42.1257,105857.0
2022-04-05 12:20:00,44.83,45.0,44.81,44.99,55301.0,42.1257,42.2855,42.1069,42.2761,55301.0
2022-04-05 12:30:00,45.0,45.08,44.89,45.08,58453.0,42.2855,42.3607,42.1821,42.3607,58453.0
2022-04-05 12:40:00,45.07,45.12,45.01,45.11,49918.0,42.3513,42.3982,42.2949,42.3888,49918.0
2022-04-05 12:50:00,45.11,45.2,45.1,45.18,52147.0,42.3888,42.4734,42.3795,42.4546,52147.0
2022-04-05 13:00:00,45.19,45.28,45.17,45.28,66255.0,42.464,42.5486,42.4452,42.5486,66255.0
2022-04-05 13:10:00,45.28,45.4,45.23,45.4,56602.0,42.5486,42.6614,42.5016,42.6614,56602.0
2022-04-05 13:20:00,45.4,45.49,45.32,45.34,53122.0,42.6614,42.7459,42.5862,42.605,53122.0
2022-04-05 13:30:00,45.33,45.37,45.25,45.36,72630.0,42.5956,42.6332,42.5204,42.6238,72630.0
2022-04-05 13:40:00,45.36,45.4,45.23,45.25,46488.0,42.6238,42.6614,42.5016,42.5204,46488.0
2022-04-05 13:50:00,45.24,45.28,45.17,45.19,58448.0,42.511,42.5486,42.4452,42.464,58448.0
2022-04-05 14:00:00,45.18,45.2,45.07,45.13,50409.0,42.4546,42.4734,42.3513,42.4076,50409.0
2022-04-05 14:10:00,45.13,45.25,45.09,45.25,66460.0,42.4076,42.5204,42.3701,42.5204,66460.0
2022-04-05 14:20:00,45.24,45.27,45.08,45.08,105184.0,42.511,42.5392,42.3607,42.3607,105184.0
2022-04-05 14:30:00,45.08,45.17,45.07,45.11,97025.0,42.3607,42.4452,42.3513,42.3888,97025.0
2022-04-05 14:40:00,45.1,45.24,45.1,45.14,49264.0,42.3795,42.511,42.3795,42.417,49264.0
2022-04-05 14:50:00,45.14,45.23,45.09,45.09,70543.0,42.417,42.5016,42.3701,42.3701,70543.0
2022-04-05 15:00:00,45.09,45.13,45.05,45.12,55450.0,42.3701,42.4076,42.3325,42.3982,55450.0
2022-04-05 15:10:00,45.12,45.19,45.06,45.18,103930.0,42.3982,42.464,42.3419,42.4546,103930.0
2022-04-05 15:20:00,45.19,45.21,45.08,45.09,177898.0,42.464,42.4828,42.3607,42.3701,177898.0
2022-04-05 15:30:00,45.09,45.38,44.98,45.34,486296.0,42.3701,42.6426,42.2667,42.605,486296.0
2022-04-05 15:40:00,45.35,45.52,45.21,45.34,510161.0,42.6144,42.7741,42.4828,42.605,510161.0
2022-04-05 15:50:00,45.34,45.34,45.08,45.21,615302.0,42.605,42.605,42.3607,42.4828,615302.0
2022-04-06 09:30:00,44.28,44.4,43.81,43.86,383237.0,41.6089,41.7217,41.1673,41.2143,383237.0
2022-04-06 09:40:00,43.84,43.89,43.45,43.58,221113.0,41.1955,41.2424,40.829,40.9511,221113.0
2022-04-06 09:50:00,43.57,43.57,43.25,43.26,109892.0,40.9417,40.9417,40.641,40.6504,109892.0
2022-04-06 10:00:00,43.27,43.38,42.9,42.96,625170.0,40.6598,40.7632,40.3122,40.3685,625170.0
2022-04-06 10:10:00,42.95,42.99,42.61,42.94,299844.0,40.3591,40.3967,40.0397,40.3497,299844.0
2022-04-06 10:20:00,42.92,43.33,42.91,43.32,223749.0,40.331,40.7162,40.3216,40.7068,223749.0
2022-04-06 10:30:00,43.33,43.81,43.33,43.79,257181.0,40.7162,41.1673,40.7162,41.1485,257181.0
2022-04-06 10:40:00,43.78,44.04,43.74,44.04,192272.0,41.1391,41.3834,41.1015,41.3834,192272.0
2022-04-06 10:50:00,44.04,44.12,43.69,43.74,88215.0,41.3834,41.4586,41.0545,41.1015,88215.0
2022-04-06 11:00:00,43.74,43.96,43.72,43.85,65173.0,41.1015,41.3082,41.0827,41.2049,65173.0
2022-04-06 11:10:00,43.84,43.89,43.71,43.78,80198.0,41.1955,41.2424,41.0733,41.1391,80198.0
2022-04-06 11:20:00,43.77,44.0,43.77,43.92,67153.0,41.1297,41.3458,41.1297,41.2706,67153.0
2022-04-06 11:30:00,43.92,43.92,43.76,43.84,55377.0,41.2706,41.2706,41.1203,41.1955,55377.0
2022-04-06 11:40:00,43.84,43.91,43.8,43.87,63601.0,41.1955,41.2612,41.1579,41.2236,63601.0
2022-04-06 11:50:00,43.88,43.89,43.75,43.76,40483.0,41.233,41.2424,41.1109,41.1203,40483.0
2022-04-06 12:00:00,43.76,43.84,43.75,43.79,44498.0,41.1203,41.1955,41.1109,41.1485,44498.0
2022-04-06 12:10:00,43.78,43.81,43.68,43.72,43381.0,41.1391,41.1673,41.0451,41.0827,43381.0
2022-04-06 12:20:00,43.72,43.79,43.64,43.75,48396.0,41.0827,41.1485,41.0075,41.1109,48396.0
2022-04-06 12:30:00,43.75,43.77,43.68,43.76,44295.0,41.1109,41.1297,41.0451,41.1203,44295.0
2022-04-06 12:40:00,43.74,43.79,43.68,43.72,29688.0,41.1015,41.1485,41.0451,41.0827,29688.0
2022-04-06 12:50:00,43.71,43.83,43.69,43.77,37791.0,41.0733,41.1861,41.0545,41.1297,37791.0
2022-04-06 13:00:00,43.77,43.88,43.74,43.76,39756.0,41.1297,41.233,41.1015,41.1203,39756.0
2022-04-06 13:10:00,43.76,43.9,43.73,43.89,43684.0,41.1203,41.2518,41.0921,41.2424,43684.0
2022-04-06 13:20:00,43.89,43.94,43.82,43.83,64733.0,41.2424,41.2894,41.1767,41.1861,64733.0
2022-04-06 13:30:00,43.82,43.86,43.73,43.84,42604.0,41.1767,41.2143,41.0921,41.1955,42604.0
2022-04-06 13:40:00,43.84,43.95,43.83,43.93,48213.0,41.1955,41.2988,41.1861,41.28,48213.0
2022-04-06 13:50:00,43.93,44.17,43.92,43.97,81605.0,41.28,41.5056,41.2706,41.3176,81605.0
2022-04-06 14:00:00,43.95,44.18,43.84,43.9,56881.0,41.2988,41.5149,41.1955,41.2518,56881.0
2022-04-06 14:10:00,43.89,43.89,43.7,43.77,73896.0,41.2424,41.2424,41.0639,41.1297,73896.0
2022-04-06 14:20:00,43.77,43.88,43.67,43.68,160778.0,41.1297,41.233,41.0357,41.0451,160778.0
2022-04-06 14:30:00,43.68,43.89,43.63,43.72,99266.0,41.0451,41.2424,40.9981,41.0827,99266.0
2022-04-06 14:40:00,43.72,43.84,43.7,43.75,71507.0,41.0827,41.1955,41.0639,41.1109,71507.0
2022-04-06 14:50:00,43.77,43.95,43.76,43.92,48127.0,41.1297,41.2988,41.1203,41.2706,48127.0
2022-04-06 15:00:00,43.93,44.08,43.92,44.06,112456.0,41.28,41.421,41.2706,41.4022,112456.0
2022-04-06 15:10:00,44.07,44.13,44.04,44.06,92896.0,41.4116,41.468,41.3834,41.4022,92896.0
2022-04-06 15:20:00,44.06,44.07,43.8,43.83,104792.0,41.4022,41.4116,41.1579,41.1861,104792.0
2022-04-06 15:30:00,43.82,43.98,43.77,43.95,141154.0,41.1767,41.327,41.1297,41.2988,141154.0
2022-04-06 15:40:00,43.94,43.97,43.82,43.9,217251.0,41.2894,41.3176,41.1767,41.2518,217251.0
2022-04-06 15:50:00,43.89,43.97,43.71,43.74,461732.0,41.2424,41.3176,41.0733,41.1015,461732.0
2022-04-07 09:30:00,43.39,43.45,42.92,43.34,206077.0,40.7726,40.829,40.331,40.7256,206077.0
2022-04-07 09:40:00,43.31,43.31,42.85,42.85,163473.0,40.6974,40.6974,40.2652,40.2652,163473.0
2022-04-07 09:50:00,42.86,42.92,42.16,42.3,368886.0,40.2746,40.331,39.6168,39.7484,368886.0
2022-04-07 10:00:00,42.29,42.31,41.77,41.82,319491.0,39.739,39.7578,39.2503,39.2973,319491.0
2022-04-07 10:10:00,41.83,41.88,41.59,41.7,272177.0,39.3067,39.3537,39.0812,39.1845,272177.0
2022-04-07 10:20:00,41.69,41.73,41.44,41.55,245644.0,39.1752,39.2127,38.9402,39.0436,245644.0
2022-04-07 10:30:00,41.55,41.78,41.52,41.73,337685.0,39.0436,39.2597,39.0154,39.2127,337685.0
2022-04-07 10:40:00,41.73,41.73,41.29,41.3,405950.0,39.2127,39.2127,38.7993,38.8087,405950.0
2022-04-07 10:50:00,41.3,41.54,41.28,41.45,214768.0,38.8087,39.0342,38.7899,38.9496,214768.0
2022-04-07 11:00:00,41.45,41.59,41.42,41.5,125246.0,38.9496,39.0812,38.9214,38.9966,125246.0
2022-04-07 11:10:00,41.5,41.62,41.43,41.58,308035.0,38.9966,39.1094,38.9308,39.0718,308035.0
2022-04-07 11:20:00,41.59,41.68,41.47,41.54,112393.0,39.0812,39.1658,38.9684,39.0342,112393.0
2022-04-07 11:30:00,41.54,41.61,41.45,41.55,79573.0,39.0342,39.1,38.9496,39.0436,79573.0
2022-04-07 11:40:00,41.54,41.62,41.48,41.56,124340.0,39.0342,39.1094,38.9778,39.053,124340.0
2022-04-07 11:50:00,41.54,41.76,41.53,41.74,178520.0,39.0342,39.2409,39.0248,39.2221,178520.0
2022-04-07 12:00:00,41.73,41.79,41.64,41.75,99592.0,39.2127,39.2691,39.1282,39.2315,99592.0
2022-04-07 12:10:00,41.76,42.09,41.74,42.02,240275.0,39.2409,39.551,39.2221,39.4852,240275.0
2022-04-07 12:20:00,42.02,42.14,41.88,41.91,85203.0,39.4852,39.598,39.3537,39.3819,85203.0
2022-04-07 12:30:00,41.91,41.95,41.82,41.84,57972.0,39.3819,39.4195,39.2973,39.3161,57972.0
2022-04-07 12:40:00,41.84,41.85,41.62,41.66,74636.0,39.3161,39.3255,39.1094,39.147,74636.0
2022-04-07 12:50:00,41.66,41.78,41.61,41.77,108543.0,39.147,39.2597,39.1,39.2503,108543.0
2022-04-07 13:00:00,41.77,41.82,41.69,41.78,76244.0,39.2503,39.2973,39.1752,39.2597,76244.0
2022-04-07 13:10:00,41.77,41.9,41.75,41.89,76703.0,39.2503,39.3725,39.2315,39.3631,76703.0
2022-04-07 13:20:00,41.9,41.97,41.77,41.77,186536.0,39.3725,39.4383,39.2503,39.2503,186536.0
2022-04-07 13:30:00,41.78,41.85,41.63,41.63,290962.0,39.2597,39.3255,39.1188,39.1188,290962.0
2022-04-07 13:40:00,41.63,41.64,41.5,41.55,185017.0,39.1188,39.1282,38.9966,39.0436,185017.0
2022-04-07 13:50:00,41.55,41.75,41.46,41.7,199164.0,39.0436,39.2315,38.959,39.1845,199164.0
2022-04-07 14:00:00,41.7,42.03,41.7,41.98,143373.0,39.1845,39.4946,39.1845,39.4477,143373.0
2022-04-07 14:10:00,41.98,42.01,41.94,41.96,101328.0,39.4477,39.4758,39.4101,39.4289,101328.0
2022-04-07 14:20:00,41.96,42.1,41.96,42.03,194906.0,39.4289,39.5604,39.4289,39.4946,194906.0
2022-04-07 14:30:00,42.01,42.1,42.0,42.05,72292.0,39.4758,39.5604,39.4665,39.5134,72292.0
2022-04-07 14:40:00,42.05,42.15,42.02,42.13,80147.0,39.5134,39.6074,39.4852,39.5886,80147.0
2022-04-07 14:50:00,42.12,42.34,42.09,42.28,138472.0,39.5792,39.7859,39.551,39.7296,138472.0
2022-04-07 15:00:00,42.27,42.52,42.25,42.47,112798.0,39.7202,39.9551,39.7014,39.9081,112798.0
2022-04-07 15:10:00,42.47,42.54,42.34,42.35,227838.0,39.9081,39.9739,39.7859,39.7953,227838.0
2022-04-07 15:20:00,42.36,42.41,42.25,42.41,172748.0,39.8047,39.8517,39.7014,39.8517,172748.0
2022-04-07 15:30:00,42.41,42.61,42.38,42.59,235855.0,39.8517,40.0397,39.8235,40.0209,235855.0
2022-04-07 15:40:00,42.59,42.75,42.58,42.71,387327.0,40.0209,40.1712,40.0115,40.1336,387327.0
2022-04-07 15:50:00,42.7,42.71,42.38,42.4,732050.0,40.1242,40.1336,39.8235,39.8423,732050.0
2022-04-08 09:30:00,42.34,42.43,41.73,41.82,201624.0,39.7859,39.8705,39.2127,39.2973,201624.0
2022-04-08 09:40:00,41.8,41.92,41.69,41.75,207787.0,39.2785,39.3913,39.1752,39.2315,207787.0
2022-04-08 09:50:00,41.76,41.78,41.47,41.49,123696.0,39.2409,39.2597,38.9684,38.9872,123696.0
2022-04-08 10:00:00,41.47,41.51,41.35,41.44,175887.0,38.9684,39.006,38.8557,38.9402,175887.0
2022-04-08 10:10:00,41.43,41.56,41.34,41.43,241512.0,38.9308,39.053,38.8463,38.9308,241512.0
2022-04-08 10:20:00,41.44,41.57,41.36,41.48,377944.0,38.9402,39.0624,38.8651,38.9778,377944.0
2022-04-08 10:30:00,41.49,41.61,41.44,41.57,388507.0,38.9872,39.1,38.9402,39.0624,388507.0
2022-04-08 10:40:00,41.56,41.62,41.5,41.54,281727.0,39.053,39.1094,38.9966,39.0342,281727.0
2022-04-08 10:50:00,41.55,41.93,41.53,41.77,311678.0,39.0436,39.4007,39.0248,39.2503,311678.0
2022-04-08 11:00:00,41.77,42.02,41.72,42.01,151665.0,39.2503,39.4852,39.2033,39.4758,151665.0
2022-04-08 11:10:00,42.01,42.03,41.85,41.88,79658.0,39.4758,39.4946,39.3255,39.3537,79658.0
2022-04-08 11:20:00,41.87,41.97,41.77,41.8,100871.0,39.3443,39.4383,39.2503,39.2785,100871.0
2022-04-08 11:30:00,41.8,41.83,41.67,41.7,69351.0,39.2785,39.3067,39.1564,39.1845,69351.0
2022-04-08 11:40:00,41.7,41.76,41.67,41.71,56937.0,39.1845,39.2409,39.1564,39.1939,56937.0
2022-04-08 11:50:00,41.7,41.72,41.59,41.62,102282.0,39.1845,39.2033,39.0812,39.1094,102282.0
2022-04-08 12:00:00,41.61,41.65,41.58,41.62,48306.0,39.1,39.1376,39.0718,39.1094,48306.0
2022-04-08 12:10:00,41.61,41.7,41.59,41.68,117468.0,39.1,39.1845,39.0812,39.1658,117468.0
2022-04-08 12:20:00,41.68,41.87,41.67,41.82,104590.0,39.1658,39.3443,39.1564,39.2973,104590.0
2022-04-08 12:30:00,41.81,41.86,41.72,41.77,108218.0,39.2879,39.3349,39.2033,39.2503,108218.0
2022-04-08 12:40:00,41.78,42.03,41.77,41.88,130321.0,39.2597,39.4946,39.2503,39.3537,130321.0
2022-04-08 12:50:00,41.89,41.91,41.81,41.84,51502.0,39.3631,39.3819,39.2879,39.3161,51502.0
2022-04-08 13:00:00,41.83,41.85,41.78,41.79,72550.0,39.3067,39.3255,39.2597,39.2691,72550.0
2022-04-08 13:10:00,41.79,41.8,41.67,41.7,52021.0,39.2691,39.2785,39.1564,39.1845,52021.0
2022-04-08 13:20:00,41.7,41.74,41.67,41.7,88811.0,39.1845,39.2221,39.1564,39.1845,88811.0
2022-04-08 13:30:00,41.71,41.77,41.69,41.71,254704.0,39.1939,39.2503,39.1752,39.1939,254704.0
2022-04-08 13:40:00,41.71,41.73,41.64,41.67,60762.0,39.1939,39.2127,39.1282,39.1564,60762.0
2022-04-08 13:50:00,41.68,41.74,41.64,41.65,72656.0,39.1658,39.2221,39.1282,39.1376,72656.0
2022-04-08 14:00:00,41.65,41.69,41.63,41.66,58379.0,39.1376,39.1752,39.1188,39.147,58379.0
2022-04-08 14:10:00,41.66,41.76,41.65,41.69,88272.0,39.147,39.2409,39.1376,39.1752,88272.0
2022-04-08 14:20:00,41.69,41.71,41.53,41.55,85859.0,39.1752,39.1939,39.0248,39.0436,85859.0
2022-04-08 14:30:00,41.55,41.57,41.44,41.46,80906.0,39.0436,39.0624,38.9402,38.959,80906.0
2022-04-08 14:40:00,41.45,41.51,41.44,41.47,69540.0,38.9496,39.006,38.9402,38.9684,69540.0
2022-04-08 14:50:00,41.48,41.55,41.46,41.47,98969.0,38.9778,39.0436,38.959,38.9684,98969.0
2022-04-08 15:00:00,41.46,41.55,41.46,41.5,91424.0,38.959,39.0436,38.959,38.9966,91424.0
2022-04-08 15:10:00,41.5,41.56,41.49,41.52,82581.0,38.9966,39.053,38.9872,39.0154,82581.0
2022-04-08 15:20:00,41.52,41.58,41.51,41.58,81871.0,39.0154,39.0718,39.006,39.0718,81871.0
2022-04-08 15:30:00,41.58,41.58,41.45,41.45,115762.0,39.0718,39.0718,38.9496,38.9496,115762.0
2022-04-08 15:40:00,41.45,41.45,41.37,41.39,246693.0,38.9496,38.9496,38.8745,38.8932,246693.0
2022-04-08 15:50:00,41.38,41.41,41.18,41.25,732593.0,38.8839,38.912,38.6959,38.7617,732593.0
2022-04-11 09:30:00,41.13,41.71,41.04,41.71,224210.0,38.6489,39.1939,38.5644,39.1939,224210.0
2022-04-11 09:40:00,41.71,42.34,41.67,42.27,205032.0,39.1939,39.7859,39.1564,39.7202,205032.0
2022-04-11 09:50:00,42.28,42.38,42.07,42.37,117222.0,39.7296,39.8235,39.5322,39.8141,117222.0
2022-04-11 10:00:00,42.34,42.42,42.15,42.17,151115.0,39.7859,39.8611,39.6074,39.6262,151115.0
2022-04-11 10:10:00,42.16,42.5,42.14,42.33,129140.0,39.6168,39.9363,39.598,39.7765,129140.0
2022-04-11 10:20:00,42.35,42.42,42.21,42.28,272486.0,39.7953,39.8611,39.6638,39.7296,272486.0
2022-04-11 10:30:00,42.28,42.41,42.18,42.26,99666.0,39.7296,39.8517,39.6356,39.7108,99666.0
2022-04-11 10:40:00,42.26,42.41,42.25,42.33,71305.0,39.7108,39.8517,39.7014,39.7765,71305.0
2022-04-11 10:50:00,42.32,42.33,42.17,42.24,56648.0,39.7671,39.7765,39.6262,39.692,56648.0
2022-04-11 11:00:00,42.23,42.23,41.98,42.06,74340.0,39.6826,39.6826,39.4477,39.5228,74340.0
2022-04-11 11:10:00,42.07,42.19,42.03,42.11,69928.0,39.5322,39.645,39.4946,39.5698,69928.0
2022-04-11 11:20:00,42.11,42.11,41.91,42.09,68985.0,39.5698,39.5698,39.3819,39.551,68985.0
2022-04-11 11:30:00,42.09,42.3,42.09,42.2,70698.0,39.551,39.7484,39.551,39.6544,70698.0
2022-04-11 11:40:00,42.21,42.3,42.19,42.21,93158.0,39.6638,39.7484,39.645,39.6638,93158.0
2022-04-11 11:50:00,42.19,42.33,42.14,42.33,62768.0,39.645,39.7765,39.598,39.7765,62768.0
2022-04-11 12:00:00,42.33,42.4,42.29,42.39,68831.0,39.7765,39.8423,39.739,39.8329,68831.0
2022-04-11 12:10:00,42.4,42.44,42.33,42.44,51392.0,39.8423,39.8799,39.7765,39.8799,51392.0
2022-04-11 12:20:00,42.44,42.5,42.41,42.41,155183.0,39.8799,39.9363,39.8517,39.8517,155183.0
2022-04-11 12:30:00,42.41,42.5,42.37,42.5,88273.0,39.8517,39.9363,39.8141,39.9363,88273.0
2022-04-11 12:40:00,42.5,42.5,42.41,42.45,64263.0,39.9363,39.9363,39.8517,39.8893,64263.0
2022-04-11 12:50:00,42.45,42.51,42.27,42.38,265376.0,39.8893,39.9457,39.7202,39.8235,265376.0
2022-04-11 13:00:00,42.39,42.65,42.39,42.57,92876.0,39.8329,40.0772,39.8329,40.0021,92876.0
2022-04-11 13:10:00,42.57,42.63,42.52,42.58,83748.0,40.0021,40.0584,39.9551,40.0115,83748.0
2022-04-11 13:20:00,42.58,42.64,42.54,42.61,73401.0,40.0115,40.0678,39.9739,40.0397,73401.0
2022-04-11 13:30:00,42.61,42.74,42.52,42.55,143392.0,40.0397,40.1618,39.9551,39.9833,143392.0
2022-04-11 13:40:00,42.56,42.67,42.5,42.52,66147.0,39.9927,40.096,39.9363,39.9551,66147.0
2022-04-11 13:50:00,42.52,42.61,42.44,42.59,113361.0,39.9551,40.0397,39.8799,40.0209,113361.0
2022-04-11 14:00:00,42.59,42.73,42.53,42.68,101143.0,40.0209,40.1524,39.9645,40.1054,101143.0
2022-04-11 14:10:00,42.67,42.72,42.47,42.48,104556.0,40.096,40.143,39.9081,39.9175,104556.0
2022-04-11 14:20:00,42.47,42.54,42.42,42.53,57262.0,39.9081,39.9739,39.8611,39.9645,57262.0
2022-04-11 14:30:00,42.52,42.63,42.47,42.63,49641.0,39.9551,40.0584,39.9081,40.0584,49641.0
2022-04-11 14:40:00,42.62,42.78,42.57,42.77,87205.0,40.0491,40.1994,40.0021,40.19,87205.0
2022-04-11 14:50:00,42.77,42.84,42.75,42.83,69843.0,40.19,40.2558,40.1712,40.2464,69843.0
2022-04-11 15:00:00,42.82,42.87,42.73,42.87,69216.0,40.237,40.284,40.1524,40.284,69216.0
2022-04-11 15:10:00,42.87,42.89,42.82,42.88,88899.0,40.284,40.3028,40.237,40.2934,88899.0
2022-04-11 15:20:00,42.88,42.96,42.84,42.9,100055.0,40.2934,40.3685,40.2558,40.3122,100055.0
2022-04-11 15:30:00,42.9,42.9,42.72,42.73,143564.0,40.3122,40.3122,40.143,40.1524,143564.0
2022-04-11 15:40:00,42.73,42.76,42.62,42.67,183522.0,40.1524,40.1806,40.0491,40.096,183522.0
2022-04-11 15:50:00,42.67,42.71,42.56,42.64,445009.0,40.096,40.1336,39.9927,40.0678,445009.0
2022-04-12 09:30:00,42.9,42.96,42.38,42.79,198585.0,40.3122,40.3685,39.8235,40.2088,198585.0
2022-04-12 09:40:00,42.8,42.88,42.48,42.75,189787.0,40.2182,40.2934,39.9175,40.1712,189787.0
2022-04-12 09:50:00,42.74,42.78,42.61,42.73,129787.0,40.1618,40.1994,40.0397,40.1524,129787.0
2022-04-12 10:00:00,42.73,42.85,42.53,42.83,217855.0,40.1524,40.2652,39.9645,40.2464,217855.0
2022-04-12 10:10:00,42.84,42.86,42.64,42.66,91234.0,40.2558,40.2746,40.0678,40.0866,91234.0
2022-04-12 10:20:00,42.66,42.84,42.62,42.68,68618.0,40.0866,40.2558,40.0491,40.1054,68618.0
2022-04-12 10:30:00,42.69,42.8,42.5,42.53,76835.0,40.1148,40.2182,39.9363,39.9645,76835.0
2022-04-12 10:40:00,42.52,42.52,42.34,42.43,140163.0,39.9551,39.9551,39.7859,39.8705,140163.0
2022-04-12 10:50:00,42.42,42.51,42.36,42.44,52515.0,39.8611,39.9457,39.8047,39.8799,52515.0
2022-04-12 11:00:00,42.44,42.53,42.41,42.49,79628.0,39.8799,39.9645,39.8517,39.9269,79628.0
2022-04-12 11:10:00,42.49,42.52,42.42,42.46,45723.0,39.9269,39.9551,39.8611,39.8987,45723.0
2022-04-12 11:20:00,42.47,42.62,42.46,42.56,84390.0,39.9081,40.0491,39.8987,39.9927,84390.0
2022-04-12 11:30:00,42.56,42.63,42.52,42.54,75785.0,39.9927,40.0584,39.9551,39.9739,75785.0
2022-04-12 11:40:00,42.55,42.66,42.51,42.61,49965.0,39.9833,40.0866,39.9457,40.0397,49965.0
2022-04-12 11:50:00,42.61,42.64,42.52,42.55,72514.0,40.0397,40.0678,39.9551,39.9833,72514.0
2022-04-12 12:00:00,42.55,42.6,42.47,42.5,51390.0,39.9833,40.0303,39.9081,39.9363,51390.0
2022-04-12 12:10:00,42.5,42.51,42.34,42.37,50313.0,39.9363,39.9457,39.7859,39.8141,50313.0
2022-04-12 12:20:00,42.37,42.38,42.2,42.23,74022.0,39.8141,39.8235,39.6544,39.6826,74022.0
2022-04-12 12:30:00,42.23,42.33,42.17,42.32,83753.0,39.6826,39.7765,39.6262,39.7671,83753.0
2022-04-12 12:40:00,42.32,42.47,42.28,42.45,130748.0,39.7671,39.9081,39.7296,39.8893,130748.0
2022-04-12 12:50:00,42.44,42.46,42.33,42.45,87336.0,39.8799,39.8987,39.7765,39.8893,87336.0
2022-04-12 13:00:00,42.45,42.48,42.36,42.45,49892.0,39.8893,39.9175,39.8047,39.8893,49892.0
2022-04-12 13:10:00,42.48,42.58,42.45,42.54,147805.0,39.9175,40.0115,39.8893,39.9739,147805.0
2022-04-12 13:20:00,42.53,42.55,42.42,42.42,50005.0,39.9645,39.9833,39.8611,39.8611,50005.0
2022-04-12 13:30:00,42.42,42.46,42.38,42.39,53300.0,39.8611,39.8987,39.8235,39.8329,53300.0
2022-04-12 13:40:00,42.39,42.47,42.37,42.38,91079.0,39.8329,39.9081,39.8141,39.8235,91079.0
2022-04-12 13:50:00,42.39,42.39,42.31,42.36,37172.0,39.8329,39.8329,39.7578,39.8047,37172.0
2022-04-12 14:00:00,42.35,42.36,42.27,42.33,81620.0,39.7953,39.8047,39.7202,39.7765,81620.0
2022-04-12 14:10:00,42.33,42.38,42.27,42.32,55485.0,39.7765,39.8235,39.7202,39.7671,55485.0
2022-04-12 14:20:00,42.32,42.4,42.26,42.37,48919.0,39.7671,39.8423,39.7108,39.8141,48919.0
2022-04-12 14:30:00,42.37,42.53,42.37,42.46,59831.0,39.8141,39.9645,39.8141,39.8987,59831.0
2022-04-12 14:40:00,42.47,42.61,42.4,42.59,89219.0,39.9081,40.0397,39.8423,40.0209,89219.0
2022-04-12 14:50:00,42.58,42.76,42.56,42.59,117185.0,40.0115,40.1806,39.9927,40.0209,117185.0
2022-04-12 15:00:00,42.59,42.61,42.48,42.49,49900.0,40.0209,40.0397,39.9175,39.9269,49900.0
2022-04-12 15:10:00,42.49,42.56,42.48,42.55,54604.0,39.9269,39.9927,39.9175,39.9833,54604.0
2022-04-12 15:20:00,42.55,42.65,42.46,42.49,204475.0,39.9833,40.0772,39.8987,39.9269,204475.0
2022-04-12 15:30:00,42.49,42.62,42.44,42.6,131190.0,39.9269,40.0491,39.8799,40.0303,131190.0
2022-04-12 15:40:00,42.6,42.76,42.53,42.73,189556.0,40.0303,40.1806,39.9645,40.1524,189556.0
2022-04-12 15:50:00,42.72,42.86,42.68,42.81,446289.0,40.143,40.2746,40.1054,40.2276,446289.0
2022-04-13 09:30:00,44.44,44.59,44.12,44.42,556128.0,41.7593,41.9002,41.4586,41.7405,556128.0
2022-04-13 09:40:00,44.38,44.66,44.22,44.63,319770.0,41.7029,41.966,41.5525,41.9378,319770.0
2022-04-13 09:50:00,44.65,45.15,44.56,45.1,441246.0,41.9566,42.4264,41.872,42.3795,441246.0
2022-04-13 10:00:00,45.09,45.38,45.01,45.33,427829.0,42.3701,42.6426,42.2949,42.5956,427829.0
2022-04-13 10:10:00,45.33,45.99,45.27,45.68,722683.0,42.5956,43.2158,42.5392,42.9245,722683.0
2022-04-13 10:20:00,45.68,45.83,45.48,45.59,404287.0,42.9245,43.0654,42.7365,42.8399,404287.0
2022-04-13 10:30:00,45.59,45.75,45.48,45.75,266504.0,42.8399,42.9902,42.7365,42.9902,266504.0
2022-04-13 10:40:00,45.73,45.8,45.56,45.73,231601.0,42.9714,43.0372,42.8117,42.9714,231601.0
2022-04-13 10:50:00,45.72,46.0,45.62,45.82,154233.0,42.9621,43.2252,42.8681,43.056,154233.0
2022-04-13 11:00:00,45.84,45.9,45.6,45.7,176289.0,43.0748,43.1312,42.8493,42.9433,176289.0
2022-04-13 11:10:00,45.7,45.75,45.59,45.62,141595.0,42.9433,42.9902,42.8399,42.8681,141595.0
2022-04-13 11:20:00,45.62,45.73,45.58,45.7,127883.0,42.8681,42.9714,42.8305,42.9433,127883.0
2022-04-13 11:30:00,45.72,45.78,45.6,45.73,132283.0,42.9621,43.0184,42.8493,42.9714,132283.0
2022-04-13 11:40:00,45.73,45.84,45.64,45.76,159997.0,42.9714,43.0748,42.8869,42.9996,159997.0
2022-04-13 11:50:00,45.75,45.75,45.41,45.44,169086.0,42.9902,42.9902,42.6708,42.6989,169086.0
2022-04-13 12:00:00,45.44,45.6,45.37,45.43,181161.0,42.6989,42.8493,42.6332,42.6895,181161.0
2022-04-13 12:10:00,45.41,45.54,45.4,45.45,85800.0,42.6708,42.7929,42.6614,42.7083,85800.0
2022-04-13 12:20:00,45.46,45.65,45.46,45.62,65552.0,42.7177,42.8963,42.7177,42.8681,65552.0
2022-04-13 12:30:00,45.63,45.83,45.61,45.77,70867.0,42.8775,43.0654,42.8587,43.009,70867.0
2022-04-13 12:40:00,45.77,45.84,45.74,45.83,73838.0,43.009,43.0748,42.9808,43.0654,73838.0
2022-04-13 12:50:00,45.83,45.91,45.72,45.78,67522.0,43.0654,43.1406,42.9621,43.0184,67522.0
2022-04-13 13:00:00,45.77,45.77,45.69,45.73,52600.0,43.009,43.009,42.9339,42.9714,52600.0
2022-04-13 13:10:00,45.72,45.95,45.7,45.94,134790.0,42.9621,43.1782,42.9433,43.1688,134790.0
2022-04-13 13:20:00,45.95,45.95,45.7,45.73,173581.0,43.1782,43.1782,42.9433,42.9714,173581.0
2022-04-13 13:30:00,45.73,45.8,45.63,45.64,114459.0,42.9714,43.0372,42.8775,42.8869,114459.0
2022-04-13 13:40:00,45.64,45.84,45.64,45.8,115692.0,42.8869,43.0748,42.8869,43.0372,115692.0
2022-04-13 13:50:00,45.79,45.8,45.69,45.78,122553.0,43.0278,43.0372,42.9339,43.0184,122553.0
2022-04-13 14:00:00,45.77,45.94,45.73,45.92,85294.0,43.009,43.1688,42.9714,43.15,85294.0
2022-04-13 14:10:00,45.91,45.97,45.86,45.95,192236.0,43.1406,43.197,43.0936,43.1782,192236.0
2022-04-13 14:20:00,45.96,45.99,45.9,45.96,112949.0,43.1876,43.2158,43.1312,43.1876,112949.0
2022-04-13 14:30:00,45.95,45.99,45.86,45.9,104317.0,43.1782,43.2158,43.0936,43.1312,104317.0
2022-04-13 14:40:00,45.9,46.0,45.88,45.94,81871.0,43.1312,43.2252,43.1124,43.1688,81871.0
2022-04-13 14:50:00,45.94,45.99,45.92,45.94,85115.0,43.1688,43.2158,43.15,43.1688,85115.0
2022-04-13 15:00:00,45.94,46.02,45.89,45.99,340121.0,43.1688,43.244,43.1218,43.2158,340121.0
2022-04-13 15:10:00,45.98,45.98,45.89,45.95,118468.0,43.2064,43.2064,43.1218,43.1782,118468.0
2022-04-13 15:20:00,45.95,45.96,45.84,45.89,134366.0,43.1782,43.1876,43.0748,43.1218,134366.0
2022-04-13 15:30:00,45.9,46.03,45.89,45.96,269797.0,43.1312,43.2534,43.1218,43.1876,269797.0
2022-04-13 15:40:00,45.96,46.01,45.91,45.97,310249.0,43.1876,43.2346,43.1406,43.197,310249.0
2022-04-13 15:50:00,45.96,46.07,45.89,46.06,657907.0,43.1876,43.2909,43.1218,43.2815,657907.0
2022-04-14 09:30:00,46.44,47.1,46.27,47.02,612124.0,43.6386,44.2588,43.4789,44.1836,612124.0
2022-04-14 09:40:00,47.05,47.07,46.44,46.87,270364.0,44.2118,44.2306,43.6386,44.0427,270364.0
2022-04-14 09:50:00,46.87,47.04,46.66,47.04,168299.0,44.0427,44.2024,43.8453,44.2024,168299.0
2022-04-14 10:00:00,47.02,47.16,46.78,46.84,186673.0,44.1836,44.3152,43.9581,44.0145,186673.0
2022-04-14 10:10:00,46.84,46.9,46.7,46.82,101450.0,44.0145,44.0709,43.8829,43.9957,101450.0
2022-04-14 10:20:00,46.81,46.91,46.74,46.79,206591.0,43.9863,44.0803,43.9205,43.9675,206591.0
2022-04-14 10:30:00,46.79,46.88,46.74,46.84,77788.0,43.9675,44.0521,43.9205,44.0145,77788.0
2022-04-14 10:40:00,46.83,46.83,46.6,46.61,151127.0,44.0051,44.0051,43.789,43.7984,151127.0
2022-04-14 10:50:00,46.61,46.63,46.49,46.51,131823.0,43.7984,43.8172,43.6856,43.7044,131823.0
2022-04-14 11:00:00,46.51,46.7,46.48,46.7,111553.0,43.7044,43.8829,43.6762,43.8829,111553.0
2022-04-14 11:10:00,46.7,46.72,46.51,46.57,102875.0,43.8829,43.9017,43.7044,43.7608,102875.0
2022-04-14 11:20:00,46.57,46.72,46.48,46.65,105448.0,43.7608,43.9017,43.6762,43.836,105448.0
2022-04-14 11:30:00,46.65,46.77,46.61,46.62,45980.0,43.836,43.9487,43.7984,43.8078,45980.0
2022-04-14 11:40:00,46.62,46.65,46.5,46.51,65950.0,43.8078,43.836,43.695,43.7044,65950.0
2022-04-14 11:50:00,46.51,46.65,46.48,46.65,69838.0,43.7044,43.836,43.6762,43.836,69838.0
2022-04-14 12:00:00,46.64,46.7,46.52,46.55,61004.0,43.8266,43.8829,43.7138,43.742,61004.0
2022-04-14 12:10:00,46.55,46.66,46.53,46.58,63446.0,43.742,43.8453,43.7232,43.7702,63446.0
2022-04-14 12:20:00,46.57,46.57,46.46,46.47,129683.0,43.7608,43.7608,43.6574,43.6668,129683.0
2022-04-14 12:30:00,46.47,46.57,46.36,46.54,197277.0,43.6668,43.7608,43.5634,43.7326,197277.0
2022-04-14 12:40:00,46.51,46.56,46.43,46.44,67586.0,43.7044,43.7514,43.6292,43.6386,67586.0
2022-04-14 12:50:00,46.44,46.51,46.37,46.51,68978.0,43.6386,43.7044,43.5728,43.7044,68978.0
2022-04-14 13:00:00,46.51,46.7,46.5,46.64,160302.0,43.7044,43.8829,43.695,43.8266,160302.0
2022-04-14 13:10:00,46.65,46.67,46.5,46.5,91591.0,43.836,43.8547,43.695,43.695,91591.0
2022-04-14 13:20:00,46.52,46.61,46.51,46.52,78130.0,43.7138,43.7984,43.7044,43.7138,78130.0
2022-04-14 13:30:00,46.52,46.63,46.51,46.56,88218.0,43.7138,43.8172,43.7044,43.7514,88218.0
2022-04-14 13:40:00,46.57,46.66,46.56,46.66,63078.0,43.7608,43.8453,43.7514,43.8453,63078.0
2022-04-14 13:50:00,46.66,46.78,46.64,46.7,136842.0,43.8453,43.9581,43.8266,43.8829,136842.0
2022-04-14 14:00:00,46.7,46.77,46.68,46.7,96391.0,43.8829,43.9487,43.8641,43.8829,96391.0
2022-04-14 14:10:00,46.7,46.79,46.69,46.72,75808.0,43.8829,43.9675,43.8735,43.9017,75808.0
2022-04-14 14:20:00,46.72,46.75,46.64,46.73,62796.0,43.9017,43.9299,43.8266,43.9111,62796.0
2022-04-14 14:30:00,46.73,46.79,46.7,46.72,68773.0,43.9111,43.9675,43.8829,43.9017,68773.0
2022-04-14 14:40:00,46.72,46.76,46.69,46.74,47298.0,43.9017,43.9393,43.8735,43.9205,47298.0
2022-04-14 14:50:00,46.75,46.77,46.57,46.62,48138.0,43.9299,43.9487,43.7608,43.8078,48138.0
2022-04-14 15:00:00,46.6,46.61,46.51,46.55,59228.0,43.789,43.7984,43.7044,43.742,59228.0
2022-04-14 15:10:00,46.55,46.65,46.51,46.65,71505.0,43.742,43.836,43.7044,43.836,71505.0
2022-04-14 15:20:00,46.65,46.68,46.56,46.62,104655.0,43.836,43.8641,43.7514,43.8078,104655.0
2022-04-14 15:30:00,46.61,46.68,46.59,46.64,172490.0,43.7984,43.8641,43.7796,43.8266,172490.0
2022-04-14 15:40:00,46.64,46.76,46.64,46.67,199108.0,43.8266,43.9393,43.8266,43.8547,199108.0
2022-04-14 15:50:00,46.67,46.79,46.61,46.76,604471.0,43.8547,43.9675,43.7984,43.9393,604471.0
2022-04-18 09:30:00,46.45,46.8,46.2,46.67,165923.0,43.648,43.9769,43.4131,43.8547,165923.0
2022-04-18 09:40:00,46.66,46.86,46.57,46.82,91367.0,43.8453,44.0333,43.7608,43.9957,91367.0
2022-04-18 09:50:00,46.76,46.84,46.55,46.63,76395.0,43.9393,44.0145,43.742,43.8172,76395.0
2022-04-18 10:00:00,46.61,46.75,46.32,46.34,77187.0,43.7984,43.9299,43.5259,43.5447,77187.0
2022-04-18 10:10:00,46.34,46.63,46.32,46.57,77318.0,43.5447,43.8172,43.5259,43.7608,77318.0
2022-04-18 10:20:00,46.61,46.78,46.56,46.56,144674.0,43.7984,43.9581,43.7514,43.7514,144674.0
2022-04-18 10:30:00,46.55,46.69,46.55,46.69,141349.0,43.742,43.8735,43.742,43.8735,141349.0
2022-04-18 10:40:00,46.69,46.79,46.69,46.74,192041.0,43.8735,43.9675,43.8735,43.9205,192041.0
2022-04-18 10:50:00,46.74,46.83,46.64,46.76,136543.0,43.9205,44.0051,43.8266,43.9393,136543.0
2022-04-18 11:00:00,46.75,46.87,46.73,46.78,112794.0,43.9299,44.0427,43.9111,43.9581,112794.0
2022-04-18 11:10:00,46.78,46.82,46.65,46.7,59262.0,43.9581,43.9957,43.836,43.8829,59262.0
2022-04-18 11:20:00,46.69,46.72,46.46,46.51,61881.0,43.8735,43.9017,43.6574,43.7044,61881.0
2022-04-18 11:30:00,46.5,46.55,46.37,46.38,38720.0,43.695,43.742,43.5728,43.5822,38720.0
2022-04-18 11:40:00,46.39,46.46,46.35,46.36,50628.0,43.5916,43.6574,43.554,43.5634,50628.0
2022-04-18 11:50:00,46.35,46.39,46.32,46.34,32731.0,43.554,43.5916,43.5259,43.5447,32731.0
2022-04-18 12:00:00,46.34,46.34,46.13,46.16,80353.0,43.5447,43.5447,43.3473,43.3755,80353.0
2022-04-18 12:10:00,46.17,46.21,46.07,46.09,40561.0,43.3849,43.4225,43.2909,43.3097,40561.0
2022-04-18 12:20:00,46.09,46.12,46.04,46.07,48929.0,43.3097,43.3379,43.2627,43.2909,48929.0
2022-04-18 12:30:00,46.07,46.25,46.06,46.19,131775.0,43.2909,43.4601,43.2815,43.4037,131775.0
2022-04-18 12:40:00,46.2,46.28,46.17,46.25,44520.0,43.4131,43.4883,43.3849,43.4601,44520.0
2022-04-18 12:50:00,46.26,46.31,46.21,46.27,41892.0,43.4695,43.5165,43.4225,43.4789,41892.0
2022-04-18 13:00:00,46.27,46.3,46.2,46.27,106892.0,43.4789,43.5071,43.4131,43.4789,106892.0
2022-04-18 13:10:00,46.27,46.3,46.21,46.3,63528.0,43.4789,43.5071,43.4225,43.5071,63528.0
2022-04-18 13:20:00,46.29,46.36,46.25,46.33,72925.0,43.4977,43.5634,43.4601,43.5353,72925.0
2022-04-18 13:30:00,46.33,46.59,46.32,46.55,92371.0,43.5353,43.7796,43.5259,43.742,92371.0
2022-04-18 13:40:00,46.55,46.57,46.39,46.47,38620.0,43.742,43.7608,43.5916,43.6668,38620.0
2022-04-18 13:50:00,46.46,46.53,46.43,46.47,54976.0,43.6574,43.7232,43.6292,43.6668,54976.0
2022-04-18 14:00:00,46.46,46.51,46.39,46.43,39527.0,43.6574,43.7044,43.5916,43.6292,39527.0
2022-04-18 14:10:00,46.43,46.48,46.31,46.31,58578.0,43.6292,43.6762,43.5165,43.5165,58578.0
2022-04-18 14:20:00,46.3,46.39,46.3,46.34,103361.0,43.5071,43.5916,43.5071,43.5447,103361.0
2022-04-18 14:30:00,46.36,46.4,46.3,46.31,58370.0,43.5634,43.601,43.5071,43.5165,58370.0
2022-04-18 14:40:00,46.32,46.35,46.24,46.27,43587.0,43.5259,43.554,43.4507,43.4789,43587.0
2022-04-18 14:50:00,46.27,46.36,46.25,46.34,54832.0,43.4789,43.5634,43.4601,43.5447,54832.0
2022-04-18 15:00:00,46.34,46.35,46.24,46.29,75991.0,43.5447,43.554,43.4507,43.4977,75991.0
2022-04-18 15:10:00,46.3,46.32,46.22,46.28,68463.0,43.5071,43.5259,43.4319,43.4883,68463.0
2022-04-18 15:20:00,46.28,46.29,46.18,46.25,165542.0,43.4883,43.4977,43.3943,43.4601,165542.0
2022-04-18 15:30:00,46.24,46.24,46.14,46.17,202142.0,43.4507,43.4507,43.3567,43.3849,202142.0
2022-04-18 15:40:00,46.18,46.25,46.13,46.14,134592.0,43.3943,43.4601,43.3473,43.3567,134592.0
2022-04-18 15:50:00,46.14,46.27,46.09,46.27,305701.0,43.3567,43.4789,43.3097,43.4789,305701.0
2022-04-19 09:30:00,46.62,46.99,46.62,46.82,230479.0,43.8078,44.1554,43.8078,43.9957,230479.0
2022-04-19 09:40:00,46.84,46.98,46.73,46.77,161406.0,44.0145,44.146,43.9111,43.9487,161406.0
2022-04-19 09:50:00,46.73,47.08,46.64,46.99,178171.0,43.9111,44.24,43.8266,44.1554,178171.0
2022-04-19 10:00:00,47.0,47.16,46.99,47.11,181879.0,44.1648,44.3152,44.1554,44.2682,181879.0
2022-04-19 10:10:00,47.13,47.23,47.08,47.16,113975.0,44.287,44.381,44.24,44.3152,113975.0
2022-04-19 10:20:00,47.15,47.24,47.0,47.19,77208.0,44.3058,44.3904,44.1648,44.3434,77208.0
2022-04-19 10:30:00,47.2,47.39,47.18,47.29,161491.0,44.3528,44.5313,44.334,44.4373,161491.0
2022-04-19 10:40:00,47.27,47.39,47.26,47.38,133536.0,44.4186,44.5313,44.4092,44.5219,133536.0
2022-04-19 10:50:00,47.38,47.46,47.32,47.44,112704.0,44.5219,44.5971,44.4655,44.5783,112704.0
2022-04-19 11:00:00,47.43,47.51,47.37,47.43,141049.0,44.5689,44.6441,44.5125,44.5689,141049.0
2022-04-19 11:10:00,47.44,47.52,47.4,47.45,120840.0,44.5783,44.6535,44.5407,44.5877,120840.0
2022-04-19 11:20:00,47.44,47.59,47.39,47.55,94858.0,44.5783,44.7192,44.5313,44.6817,94858.0
2022-04-19 11:30:00,47.57,47.61,47.46,47.54,70787.0,44.7005,44.738,44.5971,44.6723,70787.0
2022-04-19 11:40:00,47.54,47.54,47.37,47.38,50578.0,44.6723,44.6723,44.5125,44.5219,50578.0
2022-04-19 11:50:00,47.37,47.44,47.25,47.26,66891.0,44.5125,44.5783,44.3998,44.4092,66891.0
2022-04-19 12:00:00,47.27,47.31,47.13,47.15,95149.0,44.4186,44.4561,44.287,44.3058,95149.0
2022-04-19 12:10:00,47.15,47.38,47.14,47.33,67566.0,44.3058,44.5219,44.2964,44.4749,67566.0
2022-04-19 12:20:00,47.33,47.34,47.26,47.29,39392.0,44.4749,44.4843,44.4092,44.4373,39392.0
2022-04-19 12:30:00,47.3,47.4,47.29,47.32,65285.0,44.4467,44.5407,44.4373,44.4655,65285.0
2022-04-19 12:40:00,47.33,47.38,47.26,47.35,63343.0,44.4749,44.5219,44.4092,44.4937,63343.0
2022-04-19 12:50:00,47.34,47.43,47.3,47.36,53999.0,44.4843,44.5689,44.4467,44.5031,53999.0
2022-04-19 13:00:00,47.37,47.49,47.36,47.4,49082.0,44.5125,44.6253,44.5031,44.5407,49082.0
2022-04-19 13:10:00,47.41,47.49,47.37,47.4,49398.0,44.5501,44.6253,44.5125,44.5407,49398.0
2022-04-19 13:20:00,47.39,47.47,47.37,47.43,69866.0,44.5313,44.6065,44.5125,44.5689,69866.0
2022-04-19 13:30:00,47.43,47.53,47.41,47.51,85496.0,44.5689,44.6629,44.5501,44.6441,85496.0
2022-04-19 13:40:00,47.5,47.51,47.37,47.45,69200.0,44.6347,44.6441,44.5125,44.5877,69200.0
2022-04-19 13:50:00,47.45,47.45,47.25,47.26,79316.0,44.5877,44.5877,44.3998,44.4092,79316.0
2022-04-19 14:00:00,47.25,47.31,47.21,47.28,68333.0,44.3998,44.4561,44.3622,44.4279,68333.0
2022-04-19 14:10:00,47.29,47.3,47.15,47.18,94220.0,44.4373,44.4467,44.3058,44.334,94220.0
2022-04-19 14:20:00,47.17,47.25,47.14,47.23,48403.0,44.3246,44.3998,44.2964,44.381,48403.0
2022-04-19 14:30:00,47.22,47.28,47.19,47.27,40413.0,44.3716,44.4279,44.3434,44.4186,40413.0
2022-04-19 14:40:00,47.27,47.29,47.2,47.24,80543.0,44.4186,44.4373,44.3528,44.3904,80543.0
2022-04-19 14:50:00,47.24,47.43,47.23,47.4,60563.0,44.3904,44.5689,44.381,44.5407,60563.0
2022-04-19 15:00:00,47.4,47.42,47.27,47.38,64516.0,44.5407,44.5595,44.4186,44.5219,64516.0
2022-04-19 15:10:00,47.37,47.5,47.33,47.46,283555.0,44.5125,44.6347,44.4749,44.5971,283555.0
2022-04-19 15:20:00,47.47,47.56,47.4,47.51,237782.0,44.6065,44.6911,44.5407,44.6441,237782.0
2022-04-19 15:30:00,47.51,47.7,47.49,47.6,273519.0,44.6441,44.8226,44.6253,44.7286,273519.0
2022-04-19 15:40:00,47.6,47.61,47.42,47.43,246087.0,44.7286,44.738,44.5595,44.5689,246087.0
2022-04-19 15:50:00,47.43,47.55,47.31,47.36,370035.0,44.5689,44.6817,44.4561,44.5031,370035.0
2022-04-20 09:30:00,47.57,48.07,47.44,48.0,298022.0,44.7005,45.1703,44.5783,45.1045,298022.0
2022-04-20 09:40:00,48.01,48.04,47.36,47.62,178872.0,45.1139,45.1421,44.5031,44.7474,178872.0
2022-04-20 09:50:00,47.58,47.75,47.5,47.55,118811.0,44.7099,44.8696,44.6347,44.6817,118811.0
2022-04-20 10:00:00,47.55,47.64,47.19,47.35,106901.0,44.6817,44.7662,44.3434,44.4937,106901.0
2022-04-20 10:10:00,47.34,47.59,47.27,47.5,70809.0,44.4843,44.7192,44.4186,44.6347,70809.0
2022-04-20 10:20:00,47.5,47.59,47.37,47.47,96414.0,44.6347,44.7192,44.5125,44.6065,96414.0
2022-04-20 10:30:00,47.47,47.69,47.33,47.62,92010.0,44.6065,44.8132,44.4749,44.7474,92010.0
2022-04-20 10:40:00,47.64,47.79,47.62,47.63,116444.0,44.7662,44.9072,44.7474,44.7568,116444.0
2022-04-20 10:50:00,47.63,47.72,47.55,47.55,72473.0,44.7568,44.8414,44.6817,44.6817,72473.0
2022-04-20 11:00:00,47.56,47.57,47.41,47.42,77148.0,44.6911,44.7005,44.5501,44.5595,77148.0
2022-04-20 11:10:00,47.41,47.44,47.32,47.33,61441.0,44.5501,44.5783,44.4655,44.4749,61441.0
2022-04-20 11:20:00,47.35,47.36,47.25,47.34,94987.0,44.4937,44.5031,44.3998,44.4843,94987.0
2022-04-20 11:30:00,47.34,47.47,47.32,47.45,39456.0,44.4843,44.6065,44.4655,44.5877,39456.0
2022-04-20 11:40:00,47.44,47.54,47.31,47.37,111042.0,44.5783,44.6723,44.4561,44.5125,111042.0
2022-04-20 11:50:00,47.37,47.42,47.16,47.22,136092.0,44.5125,44.5595,44.3152,44.3716,136092.0
2022-04-20 12:00:00,47.22,47.45,47.21,47.44,89500.0,44.3716,44.5877,44.3622,44.5783,89500.0
2022-04-20 12:10:00,47.44,47.48,47.32,47.36,43539.0,44.5783,44.6159,44.4655,44.5031,43539.0
2022-04-20 12:20:00,47.36,47.42,47.26,47.27,35508.0,44.5031,44.5595,44.4092,44.4186,35508.0
2022-04-20 12:30:00,47.28,47.45,47.28,47.43,50027.0,44.4279,44.5877,44.4279,44.5689,50027.0
2022-04-20 12:40:00,47.43,47.44,47.31,47.4,42883.0,44.5689,44.5783,44.4561,44.5407,42883.0
2022-04-20 12:50:00,47.4,47.53,47.4,47.5,60246.0,44.5407,44.6629,44.5407,44.6347,60246.0
2022-04-20 13:00:00,47.49,47.62,47.48,47.56,157059.0,44.6253,44.7474,44.6159,44.6911,157059.0
2022-04-20 13:10:00,47.56,47.67,47.5,47.51,105329.0,44.6911,44.7944,44.6347,44.6441,105329.0
2022-04-20 13:20:00,47.5,47.6,47.46,47.57,93997.0,44.6347,44.7286,44.5971,44.7005,93997.0
2022-04-20 13:30:00,47.57,47.65,47.5,47.51,61444.0,44.7005,44.7756,44.6347,44.6441,61444.0
2022-04-20 13:40:00,47.52,47.67,47.51,47.62,77511.0,44.6535,44.7944,44.6441,44.7474,77511.0
2022-04-20 13:50:00,47.62,47.64,47.52,47.58,39278.0,44.7474,44.7662,44.6535,44.7099,39278.0
2022-04-20 14:00:00,47.59,47.61,47.49,47.52,73074.0,44.7192,44.738,44.6253,44.6535,73074.0
2022-04-20 14:10:00,47.51,47.52,47.4,47.45,132302.0,44.6441,44.6535,44.5407,44.5877,132302.0
2022-04-20 14:20:00,47.44,47.5,47.33,47.47,270036.0,44.5783,44.6347,44.4749,44.6065,270036.0
2022-04-20 14:30:00,47.47,47.5,47.35,47.41,135245.0,44.6065,44.6347,44.4937,44.5501,135245.0
2022-04-20 14:40:00,47.41,47.42,47.32,47.37,67652.0,44.5501,44.5595,44.4655,44.5125,67652.0
2022-04-20 14:50:00,47.37,47.42,47.28,47.42,95115.0,44.5125,44.5595,44.4279,44.5595,95115.0
2022-04-20 15:00:00,47.42,47.49,47.39,47.46,83549.0,44.5595,44.6253,44.5313,44.5971,83549.0
2022-04-20 15:10:00,47.45,47.57,47.43,47.53,144442.0,44.5877,44.7005,44.5689,44.6629,144442.0
2022-04-20 15:20:00,47.52,47.56,47.44,47.52,76405.0,44.6535,44.6911,44.5783,44.6535,76405.0
2022-04-20 15:30:00,47.52,47.53,47.37,47.41,146659.0,44.6535,44.6629,44.5125,44.5501,146659.0
2022-04-20 15:40:00,47.41,47.53,47.38,47.47,120133.0,44.5501,44.6629,44.5219,44.6065,120133.0
2022-04-20 15:50:00,47.47,47.5,47.28,47.32,445368.0,44.6065,44.6347,44.4279,44.4655,445368.0
2022-04-21 09:30:00,48.93,49.11,48.45,48.91,1142741.0,45.9784,46.1476,45.5274,45.9596,1142741.0
2022-04-21 09:40:00,48.92,49.44,48.83,49.29,481368.0,45.969,46.4577,45.8844,46.3167,481368.0
2022-04-21 09:50:00,49.3,49.69,49.29,49.57,587411.0,46.3261,46.6926,46.3167,46.5798,587411.0
2022-04-21 10:00:00,49.56,49.97,49.42,49.95,518507.0,46.5704,46.9557,46.4389,46.9369,518507.0
2022-04-21 10:10:00,49.95,50.1,49.54,49.62,551886.0,46.9369,47.0778,46.5516,46.6268,551886.0
2022-04-21 10:20:00,49.62,49.62,49.29,49.34,246982.0,46.6268,46.6268,46.3167,46.3637,246982.0
2022-04-21 10:30:00,49.34,49.8,49.3,49.71,288379.0,46.3637,46.7959,46.3261,46.7114,288379.0
2022-04-21 10:40:00,49.72,49.78,49.55,49.61,273092.0,46.7208,46.7771,46.561,46.6174,273092.0
2022-04-21 10:50:00,49.61,49.74,49.55,49.64,197766.0,46.6174,46.7396,46.561,46.6456,197766.0
2022-04-21 11:00:00,49.64,49.68,49.41,49.47,296087.0,46.6456,46.6832,46.4295,46.4858,296087.0
2022-04-21 11:10:00,49.47,49.61,49.44,49.54,100439.0,46.4858,46.6174,46.4577,46.5516,100439.0
2022-04-21 11:20:00,49.55,49.68,49.5,49.66,151599.0,46.561,46.6832,46.514,46.6644,151599.0
2022-04-21 11:30:00,49.65,49.75,49.55,49.68,149165.0,46.655,46.749,46.561,46.6832,149165.0
2022-04-21 11:40:00,49.68,49.73,49.41,49.59,231201.0,46.6832,46.7302,46.4295,46.5986,231201.0
2022-04-21 11:50:00,49.57,49.6,49.21,49.3,213105.0,46.5798,46.608,46.2415,46.3261,213105.0
2022-04-21 12:00:00,49.3,49.32,49.05,49.08,141721.0,46.3261,46.3449,46.0912,46.1194,141721.0
2022-04-21 12:10:00,49.08,49.16,49.01,49.15,150356.0,46.1194,46.1945,46.0536,46.1851,150356.0
2022-04-21 12:20:00,49.15,49.16,48.9,48.94,197226.0,46.1851,46.1945,45.9502,45.9878,197226.0
2022-04-21 12:30:00,48.94,48.95,48.81,48.85,174720.0,45.9878,45.9972,45.8657,45.9032,174720.0
2022-04-21 12:40:00,48.84,48.99,48.81,48.98,120519.0,45.8938,46.0348,45.8657,46.0254,120519.0
2022-04-21 12:50:00,48.97,49.12,48.86,48.91,127181.0,46.016,46.157,45.9126,45.9596,127181.0
2022-04-21 13:00:00,48.91,49.01,48.77,49.01,138307.0,45.9596,46.0536,45.8281,46.0536,138307.0
2022-04-21 13:10:00,49.02,49.02,48.78,48.84,80421.0,46.063,46.063,45.8375,45.8938,80421.0
2022-04-21 13:20:00,48.82,48.99,48.81,48.96,107931.0,45.8751,46.0348,45.8657,46.0066,107931.0
2022-04-21 13:30:00,48.94,49.04,48.88,48.92,56341.0,45.9878,46.0818,45.9314,45.969,56341.0
2022-04-21 13:40:00,48.92,49.2,48.91,49.16,92477.0,45.969,46.2321,45.9596,46.1945,92477.0
2022-04-21 13:50:00,49.16,49.18,48.9,48.94,85861.0,46.1945,46.2133,45.9502,45.9878,85861.0
2022-04-21 14:00:00,48.92,48.95,48.71,48.94,113756.0,45.969,45.9972,45.7717,45.9878,113756.0
2022-04-21 14:10:00,48.95,48.96,48.78,48.8,81266.0,45.9972,46.0066,45.8375,45.8563,81266.0
2022-04-21 14:20:00,48.78,48.83,48.58,48.64,95128.0,45.8375,45.8844,45.6495,45.7059,95128.0
2022-04-21 14:30:00,48.64,48.85,48.61,48.65,85050.0,45.7059,45.9032,45.6777,45.7153,85050.0
2022-04-21 14:40:00,48.66,48.7,48.55,48.56,96359.0,45.7247,45.7623,45.6213,45.6307,96359.0
2022-04-21 14:50:00,48.56,48.59,48.42,48.47,149196.0,45.6307,45.6589,45.4992,45.5462,149196.0
2022-04-21 15:00:00,48.47,48.5,48.22,48.43,371266.0,45.5462,45.5744,45.3112,45.5086,371266.0
2022-04-21 15:10:00,48.43,48.57,48.38,48.55,107879.0,45.5086,45.6401,45.4616,45.6213,107879.0
2022-04-21 15:20:00,48.55,48.63,48.46,48.59,202085.0,45.6213,45.6965,45.5368,45.6589,202085.0
2022-04-21 15:30:00,48.59,48.59,48.29,48.36,304616.0,45.6589,45.6589,45.377,45.4428,304616.0
2022-04-21 15:40:00,48.36,48.51,48.25,48.26,263569.0,45.4428,45.5838,45.3394,45.3488,263569.0
2022-04-21 15:50:00,48.25,48.45,48.25,48.39,521604.0,45.3394,45.5274,45.3394,45.471,521604.0
2022-04-22 09:30:00,48.39,48.9,48.34,48.49,340626.0,45.471,45.9502,45.424,45.565,340626.0
2022-04-22 09:40:00,48.49,48.53,48.22,48.26,213162.0,45.565,45.6025,45.3112,45.3488,213162.0
2022-04-22 09:50:00,48.25,48.33,47.94,48.05,267755.0,45.3394,45.4146,45.0481,45.1515,267755.0
2022-04-22 10:00:00,48.04,48.14,47.84,47.93,154989.0,45.1421,45.2361,44.9542,45.0387,154989.0
2022-04-22 10:10:00,47.91,48.06,47.72,47.84,131556.0,45.0199,45.1609,44.8414,44.9542,131556.0
2022-04-22 10:20:00,47.84,47.88,47.59,47.72,111226.0,44.9542,44.9918,44.7192,44.8414,111226.0
2022-04-22 10:30:00,47.71,47.81,47.64,47.67,116517.0,44.832,44.926,44.7662,44.7944,116517.0
2022-04-22 10:40:00,47.68,47.71,47.39,47.41,147052.0,44.8038,44.832,44.5313,44.5501,147052.0
2022-04-22 10:50:00,47.41,47.44,47.24,47.28,64252.0,44.5501,44.5783,44.3904,44.4279,64252.0
2022-04-22 11:00:00,47.28,47.57,47.27,47.53,107866.0,44.4279,44.7005,44.4186,44.6629,107866.0
2022-04-22 11:10:00,47.53,47.85,47.48,47.78,117843.0,44.6629,44.9636,44.6159,44.8978,117843.0
2022-04-22 11:20:00,47.78,47.89,47.67,47.71,80093.0,44.8978,45.0012,44.7944,44.832,80093.0
2022-04-22 11:30:00,47.69,47.72,47.46,47.48,141637.0,44.8132,44.8414,44.5971,44.6159,141637.0
2022-04-22 11:40:00,47.48,47.48,47.33,47.43,58315.0,44.6159,44.6159,44.4749,44.5689,58315.0
2022-04-22 11:50:00,47.43,47.44,47.34,47.38,70865.0,44.5689,44.5783,44.4843,44.5219,70865.0
2022-04-22 12:00:00,47.38,47.51,47.32,47.49,46144.0,44.5219,44.6441,44.4655,44.6253,46144.0
2022-04-22 12:10:00,47.47,47.51,47.35,47.44,79981.0,44.6065,44.6441,44.4937,44.5783,79981.0
2022-04-22 12:20:00,47.45,47.63,47.44,47.63,40162.0,44.5877,44.7568,44.5783,44.7568,40162.0
2022-04-22 12:30:00,47.63,47.79,47.56,47.57,108003.0,44.7568,44.9072,44.6911,44.7005,108003.0
2022-04-22 12:40:00,47.58,47.7,47.57,47.69,71227.0,44.7099,44.8226,44.7005,44.8132,71227.0
2022-04-22 12:50:00,47.69,47.7,47.43,47.45,49120.0,44.8132,44.8226,44.5689,44.5877,49120.0
2022-04-22 13:00:00,47.45,47.46,47.33,47.35,77612.0,44.5877,44.5971,44.4749,44.4937,77612.0
2022-04-22 13:10:00,47.35,47.43,47.3,47.38,61886.0,44.4937,44.5689,44.4467,44.5219,61886.0
2022-04-22 13:20:00,47.37,47.37,47.18,47.29,74067.0,44.5125,44.5125,44.334,44.4373,74067.0
2022-04-22 13:30:00,47.28,47.37,47.19,47.2,98498.0,44.4279,44.5125,44.3434,44.3528,98498.0
2022-04-22 13:40:00,47.2,47.25,47.11,47.12,66248.0,44.3528,44.3998,44.2682,44.2776,66248.0
2022-04-22 13:50:00,47.11,47.11,46.97,46.99,88516.0,44.2682,44.2682,44.1366,44.1554,88516.0
2022-04-22 14:00:00,46.98,47.05,46.92,46.95,76209.0,44.146,44.2118,44.0897,44.1179,76209.0
2022-04-22 14:10:00,46.94,47.19,46.93,47.17,86947.0,44.1085,44.3434,44.0991,44.3246,86947.0
2022-04-22 14:20:00,47.17,47.24,47.09,47.1,70878.0,44.3246,44.3904,44.2494,44.2588,70878.0
2022-04-22 14:30:00,47.11,47.16,47.02,47.03,83111.0,44.2682,44.3152,44.1836,44.193,83111.0
2022-04-22 14:40:00,47.05,47.1,47.01,47.06,88528.0,44.2118,44.2588,44.1742,44.2212,88528.0
2022-04-22 14:50:00,47.06,47.07,46.96,47.06,115250.0,44.2212,44.2306,44.1273,44.2212,115250.0
2022-04-22 15:00:00,47.06,47.08,46.96,47.01,86556.0,44.2212,44.24,44.1273,44.1742,86556.0
2022-04-22 15:10:00,47.01,47.21,46.95,47.2,84674.0,44.1742,44.3622,44.1179,44.3528,84674.0
2022-04-22 15:20:00,47.2,47.23,47.14,47.16,103880.0,44.3528,44.381,44.2964,44.3152,103880.0
2022-04-22 15:30:00,47.16,47.34,47.16,47.29,104521.0,44.3152,44.4843,44.3152,44.4373,104521.0
2022-04-22 15:40:00,47.29,47.34,47.0,47.02,216166.0,44.4373,44.4843,44.1648,44.1836,216166.0
2022-04-22 15:50:00,47.01,47.03,46.81,46.85,528711.0,44.1742,44.193,43.9863,44.0239,528711.0
2022-04-25 09:30:00,46.31,46.48,45.93,46.06,360492.0,43.5165,43.6762,43.1594,43.2815,360492.0
2022-04-25 09:40:00,46.05,46.25,45.41,45.55,361069.0,43.2721,43.4601,42.6708,42.8023,361069.0
2022-04-25 09:50:00,45.55,45.58,45.31,45.39,233687.0,42.8023,42.8305,42.5768,42.652,233687.0
2022-04-25 10:00:00,45.38,45.54,45.26,45.43,179134.0,42.6426,42.7929,42.5298,42.6895,179134.0
2022-04-25 10:10:00,45.42,45.66,45.34,45.65,124952.0,42.6801,42.9057,42.605,42.8963,124952.0
2022-04-25 10:20:00,45.65,45.77,45.51,45.75,111756.0,42.8963,43.009,42.7647,42.9902,111756.0
2022-04-25 10:30:00,45.74,45.88,45.69,45.72,172422.0,42.9808,43.1124,42.9339,42.9621,172422.0
2022-04-25 10:40:00,45.7,46.05,45.59,46.05,267483.0,42.9433,43.2721,42.8399,43.2721,267483.0
2022-04-25 10:50:00,46.06,46.07,45.73,45.73,333882.0,43.2815,43.2909,42.9714,42.9714,333882.0
2022-04-25 11:00:00,45.73,45.88,45.73,45.77,90061.0,42.9714,43.1124,42.9714,43.009,90061.0
2022-04-25 11:10:00,45.76,45.78,45.6,45.66,99145.0,42.9996,43.0184,42.8493,42.9057,99145.0
2022-04-25 11:20:00,45.65,45.99,45.65,45.91,168674.0,42.8963,43.2158,42.8963,43.1406,168674.0
2022-04-25 11:30:00,45.94,46.01,45.83,45.88,136934.0,43.1688,43.2346,43.0654,43.1124,136934.0
2022-04-25 11:40:00,45.88,45.9,45.69,45.7,93561.0,43.1124,43.1312,42.9339,42.9433,93561.0
2022-04-25 11:50:00,45.7,45.84,45.67,45.84,76943.0,42.9433,43.0748,42.9151,43.0748,76943.0
2022-04-25 12:00:00,45.83,46.07,45.74,46.05,94900.0,43.0654,43.2909,42.9808,43.2721,94900.0
2022-04-25 12:10:00,46.04,46.13,45.95,46.0,64276.0,43.2627,43.3473,43.1782,43.2252,64276.0
2022-04-25 12:20:00,46.0,46.11,45.98,45.99,75651.0,43.2252,43.3285,43.2064,43.2158,75651.0
2022-04-25 12:30:00,46.0,46.1,45.95,46.05,104234.0,43.2252,43.3191,43.1782,43.2721,104234.0
2022-04-25 12:40:00,46.04,46.06,45.96,46.04,90210.0,43.2627,43.2815,43.1876,43.2627,90210.0
2022-04-25 12:50:00,46.03,46.05,45.93,46.0,43172.0,43.2534,43.2721,43.1594,43.2252,43172.0
2022-04-25 13:00:00,46.01,46.07,45.89,46.07,97028.0,43.2346,43.2909,43.1218,43.2909,97028.0
2022-04-25 13:10:00,46.08,46.32,46.06,46.17,83530.0,43.3003,43.5259,43.2815,43.3849,83530.0
2022-04-25 13:20:00,46.18,46.23,46.12,46.19,38522.0,43.3943,43.4413,43.3379,43.4037,38522.0
2022-04-25 13:30:00,46.18,46.26,46.07,46.16,38149.0,43.3943,43.4695,43.2909,43.3755,38149.0
2022-04-25 13:40:00,46.16,46.25,46.15,46.24,50536.0,43.3755,43.4601,43.3661,43.4507,50536.0
2022-04-25 13:50:00,46.22,46.23,46.12,46.16,56964.0,43.4319,43.4413,43.3379,43.3755,56964.0
2022-04-25 14:00:00,46.16,46.32,46.07,46.32,56514.0,43.3755,43.5259,43.2909,43.5259,56514.0
2022-04-25 14:10:00,46.32,46.36,46.21,46.26,51768.0,43.5259,43.5634,43.4225,43.4695,51768.0
2022-04-25 14:20:00,46.27,46.51,46.25,46.48,81909.0,43.4789,43.7044,43.4601,43.6762,81909.0
2022-04-25 14:30:00,46.48,46.49,46.35,46.35,43998.0,43.6762,43.6856,43.554,43.554,43998.0
2022-04-25 14:40:00,46.35,46.45,46.24,46.43,64271.0,43.554,43.648,43.4507,43.6292,64271.0
2022-04-25 14:50:00,46.42,46.42,46.17,46.18,56576.0,43.6198,43.6198,43.3849,43.3943,56576.0
2022-04-25 15:00:00,46.19,46.19,46.05,46.12,66743.0,43.4037,43.4037,43.2721,43.3379,66743.0
2022-04-25 15:10:00,46.12,46.29,46.08,46.27,76389.0,43.3379,43.4977,43.3003,43.4789,76389.0
2022-04-25 15:20:00,46.28,46.33,46.17,46.3,96093.0,43.4883,43.5353,43.3849,43.5071,96093.0
2022-04-25 15:30:00,46.29,46.44,46.25,46.39,112123.0,43.4977,43.6386,43.4601,43.5916,112123.0
2022-04-25 15:40:00,46.4,46.52,46.31,46.34,187203.0,43.601,43.7138,43.5165,43.5447,187203.0
2022-04-25 15:50:00,46.34,46.46,46.25,46.45,472574.0,43.5447,43.6574,43.4601,43.648,472574.0
2022-04-26 09:30:00,46.06,46.27,45.64,45.69,205414.0,43.2815,43.4789,42.8869,42.9339,205414.0
2022-04-26 09:40:00,45.67,46.04,45.62,45.82,81593.0,42.9151,43.2627,42.8681,43.056,81593.0
2022-04-26 09:50:00,45.8,46.15,45.77,46.15,136827.0,43.0372,43.3661,43.009,43.3661,136827.0
2022-04-26 10:00:00,46.15,46.35,46.08,46.28,124510.0,43.3661,43.554,43.3003,43.4883,124510.0
2022-04-26 10:10:00,46.26,46.26,45.98,46.07,88252.0,43.4695,43.4695,43.2064,43.2909,88252.0
2022-04-26 10:20:00,46.05,46.08,45.8,45.95,53891.0,43.2721,43.3003,43.0372,43.1782,53891.0
2022-04-26 10:30:00,45.97,46.07,45.65,45.66,87770.0,43.197,43.2909,42.8963,42.9057,87770.0
2022-04-26 10:40:00,45.66,45.69,45.42,45.66,133041.0,42.9057,42.9339,42.6801,42.9057,133041.0
2022-04-26 10:50:00,45.65,45.67,45.41,45.44,68860.0,42.8963,42.9151,42.6708,42.6989,68860.0
2022-04-26 11:00:00,45.45,45.46,45.15,45.2,108756.0,42.7083,42.7177,42.4264,42.4734,108756.0
2022-04-26 11:10:00,45.19,45.3,45.12,45.14,82477.0,42.464,42.5674,42.3982,42.417,82477.0
2022-04-26 11:20:00,45.13,45.26,45.03,45.24,84501.0,42.4076,42.5298,42.3137,42.511,84501.0
2022-04-26 11:30:00,45.23,45.31,45.18,45.23,64149.0,42.5016,42.5768,42.4546,42.5016,64149.0
2022-04-26 11:40:00,45.23,45.24,45.15,45.22,61250.0,42.5016,42.511,42.4264,42.4922,61250.0
2022-04-26 11:50:00,45.22,45.22,44.81,44.83,156183.0,42.4922,42.4922,42.1069,42.1257,156183.0
2022-04-26 12:00:00,44.83,45.02,44.75,45.02,135691.0,42.1257,42.3043,42.0506,42.3043,135691.0
2022-04-26 12:10:00,45.04,45.14,44.97,45.08,46382.0,42.3231,42.417,42.2573,42.3607,46382.0
2022-04-26 12:20:00,45.12,45.27,45.09,45.21,52893.0,42.3982,42.5392,42.3701,42.4828,52893.0
2022-04-26 12:30:00,45.21,45.33,45.19,45.31,65568.0,42.4828,42.5956,42.464,42.5768,65568.0
2022-04-26 12:40:00,45.3,45.42,45.28,45.31,66072.0,42.5674,42.6801,42.5486,42.5768,66072.0
2022-04-26 12:50:00,45.32,45.58,45.29,45.55,61916.0,42.5862,42.8305,42.558,42.8023,61916.0
2022-04-26 13:00:00,45.55,45.56,45.28,45.4,82797.0,42.8023,42.8117,42.5486,42.6614,82797.0
2022-04-26 13:10:00,45.39,45.43,45.21,45.24,56128.0,42.652,42.6895,42.4828,42.511,56128.0
2022-04-26 13:20:00,45.23,45.25,45.05,45.07,68349.0,42.5016,42.5204,42.3325,42.3513,68349.0
2022-04-26 13:30:00,45.06,45.19,45.02,45.18,54877.0,42.3419,42.464,42.3043,42.4546,54877.0
2022-04-26 13:40:00,45.2,45.32,45.15,45.2,61348.0,42.4734,42.5862,42.4264,42.4734,61348.0
2022-04-26 13:50:00,45.22,45.27,45.17,45.22,57731.0,42.4922,42.5392,42.4452,42.4922,57731.0
2022-04-26 14:00:00,45.22,45.27,45.12,45.22,56299.0,42.4922,42.5392,42.3982,42.4922,56299.0
2022-04-26 14:10:00,45.22,45.36,45.18,45.29,61359.0,42.4922,42.6238,42.4546,42.558,61359.0
2022-04-26 14:20:00,45.29,45.54,45.29,45.43,98911.0,42.558,42.7929,42.558,42.6895,98911.0
2022-04-26 14:30:00,45.41,45.55,45.35,45.47,43589.0,42.6708,42.8023,42.6144,42.7271,43589.0
2022-04-26 14:40:00,45.46,45.46,45.18,45.23,52193.0,42.7177,42.7177,42.4546,42.5016,52193.0
2022-04-26 14:50:00,45.22,45.37,45.21,45.33,54341.0,42.4922,42.6332,42.4828,42.5956,54341.0
2022-04-26 15:00:00,45.33,45.36,45.23,45.29,71609.0,42.5956,42.6238,42.5016,42.558,71609.0
2022-04-26 15:10:00,45.29,45.36,45.15,45.16,90716.0,42.558,42.6238,42.4264,42.4358,90716.0
2022-04-26 15:20:00,45.16,45.23,45.01,45.03,149780.0,42.4358,42.5016,42.2949,42.3137,149780.0
2022-04-26 15:30:00,45.02,45.15,44.96,45.14,125303.0,42.3043,42.4264,42.2479,42.417,125303.0
2022-04-26 15:40:00,45.15,45.17,44.98,45.01,164981.0,42.4264,42.4452,42.2667,42.2949,164981.0
2022-04-26 15:50:00,45.02,45.1,44.96,45.01,473795.0,42.3043,42.3795,42.2479,42.2949,473795.0
2022-04-27 09:30:00,45.04,45.21,44.69,45.05,218322.0,42.3231,42.4828,41.9942,42.3325,218322.0
2022-04-27 09:40:00,45.04,45.29,45.0,45.1,131778.0,42.3231,42.558,42.2855,42.3795,131778.0
2022-04-27 09:50:00,45.13,45.2,44.86,45.13,82963.0,42.4076,42.4734,42.1539,42.4076,82963.0
2022-04-27 10:00:00,45.11,45.15,44.7,44.78,72445.0,42.3888,42.4264,42.0036,42.0788,72445.0
2022-04-27 10:10:00,44.77,44.77,44.54,44.69,183265.0,42.0694,42.0694,41.8532,41.9942,183265.0
2022-04-27 10:20:00,44.68,44.94,44.68,44.77,148942.0,41.9848,42.2291,41.9848,42.0694,148942.0
2022-04-27 10:30:00,44.77,44.97,44.61,44.96,140271.0,42.0694,42.2573,41.919,42.2479,140271.0
2022-04-27 10:40:00,44.96,45.28,44.85,45.24,152038.0,42.2479,42.5486,42.1445,42.511,152038.0
2022-04-27 10:50:00,45.24,45.25,44.92,45.08,98758.0,42.511,42.5204,42.2103,42.3607,98758.0
2022-04-27 11:00:00,45.1,45.56,45.09,45.13,166858.0,42.3795,42.8117,42.3701,42.4076,166858.0
2022-04-27 11:10:00,45.13,45.39,45.08,45.39,50995.0,42.4076,42.652,42.3607,42.652,50995.0
2022-04-27 11:20:00,45.38,45.47,45.3,45.45,78699.0,42.6426,42.7271,42.5674,42.7083,78699.0
2022-04-27 11:30:00,45.48,45.68,45.46,45.6,138556.0,42.7365,42.9245,42.7177,42.8493,138556.0
2022-04-27 11:40:00,45.59,45.67,45.55,45.65,77188.0,42.8399,42.9151,42.8023,42.8963,77188.0
2022-04-27 11:50:00,45.63,45.72,45.5,45.72,68567.0,42.8775,42.9621,42.7553,42.9621,68567.0
2022-04-27 12:00:00,45.71,45.82,45.63,45.82,136462.0,42.9527,43.056,42.8775,43.056,136462.0
2022-04-27 12:10:00,45.83,45.91,45.74,45.82,81753.0,43.0654,43.1406,42.9808,43.056,81753.0
2022-04-27 12:20:00,45.83,46.09,45.78,46.08,68958.0,43.0654,43.3097,43.0184,43.3003,68958.0
2022-04-27 12:30:00,46.08,46.19,45.95,45.99,59714.0,43.3003,43.4037,43.1782,43.2158,59714.0
2022-04-27 12:40:00,46.0,46.04,45.87,45.91,65793.0,43.2252,43.2627,43.103,43.1406,65793.0
2022-04-27 12:50:00,45.91,45.94,45.81,45.83,47110.0,43.1406,43.1688,43.0466,43.0654,47110.0
2022-04-27 13:00:00,45.82,45.94,45.65,45.83,70219.0,43.056,43.1688,42.8963,43.0654,70219.0
2022-04-27 13:10:00,45.84,45.91,45.74,45.8,70481.0,43.0748,43.1406,42.9808,43.0372,70481.0
2022-04-27 13:20:00,45.8,46.0,45.79,46.0,70689.0,43.0372,43.2252,43.0278,43.2252,70689.0
2022-04-27 13:30:00,46.0,46.04,45.82,45.87,71237.0,43.2252,43.2627,43.056,43.103,71237.0
2022-04-27 13:40:00,45.86,45.98,45.79,45.96,86915.0,43.0936,43.2064,43.0278,43.1876,86915.0
2022-04-27 13:50:00,45.96,46.08,45.96,46.06,51947.0,43.1876,43.3003,43.1876,43.2815,51947.0
2022-04-27 14:00:00,46.06,46.08,45.98,46.07,77388.0,43.2815,43.3003,43.2064,43.2909,77388.0
2022-04-27 14:10:00,46.07,46.21,46.0,46.03,76589.0,43.2909,43.4225,43.2252,43.2534,76589.0
2022-04-27 14:20:00,46.03,46.11,46.03,46.06,51918.0,43.2534,43.3285,43.2534,43.2815,51918.0
2022-04-27 14:30:00,46.06,46.11,45.92,46.02,118255.0,43.2815,43.3285,43.15,43.244,118255.0
2022-04-27 14:40:00,46.03,46.12,45.96,46.0,113354.0,43.2534,43.3379,43.1876,43.2252,113354.0
2022-04-27 14:50:00,46.02,46.03,45.82,45.87,103984.0,43.244,43.2534,43.056,43.103,103984.0
2022-04-27 15:00:00,45.87,45.93,45.79,45.89,103496.0,43.103,43.1594,43.0278,43.1218,103496.0
2022-04-27 15:10:00,45.88,46.01,45.83,45.9,148566.0,43.1124,43.2346,43.0654,43.1312,148566.0
2022-04-27 15:20:00,45.91,46.04,45.83,46.01,112709.0,43.1406,43.2627,43.0654,43.2346,112709.0
2022-04-27 15:30:00,46.01,46.02,45.81,45.85,143828.0,43.2346,43.244,43.0466,43.0842,143828.0
2022-04-27 15:40:00,45.86,46.08,45.86,45.95,274347.0,43.0936,43.3003,43.0936,43.1782,274347.0
2022-04-27 15:50:00,45.96,46.04,45.86,45.95,456782.0,43.1876,43.2627,43.0936,43.1782,456782.0
2022-04-28 09:30:00,47.52,47.55,46.61,47.29,723914.0,44.6535,44.6817,43.7984,44.4373,723914.0
2022-04-28 09:40:00,47.3,47.33,46.77,46.85,487032.0,44.4467,44.4749,43.9487,44.0239,487032.0
2022-04-28 09:50:00,46.87,47.45,46.82,47.25,345791.0,44.0427,44.5877,43.9957,44.3998,345791.0
2022-04-28 10:00:00,47.2,47.35,46.81,46.86,368570.0,44.3528,44.4937,43.9863,44.0333,368570.0
2022-04-28 10:10:00,46.86,46.95,46.61,46.73,276766.0,44.0333,44.1179,43.7984,43.9111,276766.0
2022-04-28 10:20:00,46.73,46.81,46.34,46.34,164676.0,43.9111,43.9863,43.5447,43.5447,164676.0
2022-04-28 10:30:00,46.34,46.57,46.1,46.5,274599.0,43.5447,43.7608,43.3191,43.695,274599.0
2022-04-28 10:40:00,46.48,46.92,46.35,46.87,216552.0,43.6762,44.0897,43.554,44.0427,216552.0
2022-04-28 10:50:00,46.86,46.89,46.62,46.64,183477.0,44.0333,44.0615,43.8078,43.8266,183477.0
2022-04-28 11:00:00,46.64,46.72,46.56,46.68,159116.0,43.8266,43.9017,43.7514,43.8641,159116.0
2022-04-28 11:10:00,46.7,46.87,46.64,46.78,83858.0,43.8829,44.0427,43.8266,43.9581,83858.0
2022-04-28 11:20:00,46.76,46.88,46.68,46.75,63117.0,43.9393,44.0521,43.8641,43.9299,63117.0
2022-04-28 11:30:00,46.75,46.79,46.58,46.59,101184.0,43.9299,43.9675,43.7702,43.7796,101184.0
2022-04-28 11:40:00,46.59,46.66,46.5,46.65,77152.0,43.7796,43.8453,43.695,43.836,77152.0
2022-04-28 11:50:00,46.65,46.73,46.61,46.7,40185.0,43.836,43.9111,43.7984,43.8829,40185.0
2022-04-28 12:00:00,46.72,46.73,46.6,46.61,62998.0,43.9017,43.9111,43.789,43.7984,62998.0
2022-04-28 12:10:00,46.62,46.73,46.61,46.7,79201.0,43.8078,43.9111,43.7984,43.8829,79201.0
2022-04-28 12:20:00,46.69,46.86,46.68,46.84,52256.0,43.8735,44.0333,43.8641,44.0145,52256.0
2022-04-28 12:30:00,46.83,47.05,46.83,47.05,99353.0,44.0051,44.2118,44.0051,44.2118,99353.0
2022-04-28 12:40:00,47.06,47.21,47.0,47.16,144334.0,44.2212,44.3622,44.1648,44.3152,144334.0
2022-04-28 12:50:00,47.15,47.16,46.87,46.91,199156.0,44.3058,44.3152,44.0427,44.0803,199156.0
2022-04-28 13:00:00,46.91,46.99,46.85,46.95,66475.0,44.0803,44.1554,44.0239,44.1179,66475.0
2022-04-28 13:10:00,46.94,47.03,46.83,46.87,102935.0,44.1085,44.193,44.0051,44.0427,102935.0
2022-04-28 13:20:00,46.87,46.91,46.64,46.67,73096.0,44.0427,44.0803,43.8266,43.8547,73096.0
2022-04-28 13:30:00,46.68,46.7,46.34,46.39,193031.0,43.8641,43.8829,43.5447,43.5916,193031.0
2022-04-28 13:40:00,46.37,46.39,46.23,46.35,182187.0,43.5728,43.5916,43.4413,43.554,182187.0
2022-04-28 13:50:00,46.36,46.37,46.07,46.33,134699.0,43.5634,43.5728,43.2909,43.5353,134699.0
2022-04-28 14:00:00,46.34,46.5,46.33,46.42,63668.0,43.5447,43.695,43.5353,43.6198,63668.0
2022-04-28 14:10:00,46.42,46.66,46.41,46.64,66508.0,43.6198,43.8453,43.6104,43.8266,66508.0
2022-04-28 14:20:00,46.64,46.77,46.6,46.73,84193.0,43.8266,43.9487,43.789,43.9111,84193.0
2022-04-28 14:30:00,46.73,46.8,46.58,46.67,60601.0,43.9111,43.9769,43.7702,43.8547,60601.0
2022-04-28 14:40:00,46.66,47.01,46.66,47.0,130921.0,43.8453,44.1742,43.8453,44.1648,130921.0
2022-04-28 14:50:00,47.0,47.09,46.9,47.05,126497.0,44.1648,44.2494,44.0709,44.2118,126497.0
2022-04-28 15:00:00,47.05,47.06,46.94,46.95,104062.0,44.2118,44.2212,44.1085,44.1179,104062.0
2022-04-28 15:10:00,46.95,47.05,46.88,47.04,72163.0,44.1179,44.2118,44.0521,44.2024,72163.0
2022-04-28 15:20:00,47.05,47.1,46.84,46.84,82875.0,44.2118,44.2588,44.0145,44.0145,82875.0
2022-04-28 15:30:00,46.84,46.94,46.72,46.77,179211.0,44.0145,44.1085,43.9017,43.9487,179211.0
2022-04-28 15:40:00,46.77,46.84,46.65,46.7,186630.0,43.9487,44.0145,43.836,43.8829,186630.0
2022-04-28 15:50:00,46.68,46.93,46.62,46.87,458473.0,43.8641,44.0991,43.8078,44.0427,458473.0
2022-04-29 09:30:00,47.14,47.73,47.0,47.73,325260.0,44.2964,44.8508,44.1648,44.8508,325260.0
2022-04-29 09:40:00,47.71,47.82,47.51,47.72,215384.0,44.832,44.9354,44.6441,44.8414,215384.0
2022-04-29 09:50:00,47.72,48.04,47.55,47.89,166189.0,44.8414,45.1421,44.6817,45.0012,166189.0
2022-04-29 10:00:00,47.9,48.07,47.86,48.05,104570.0,45.0105,45.1703,44.973,45.1515,104570.0
2022-04-29 10:10:00,48.05,48.13,47.9,48.05,191915.0,45.1515,45.2267,45.0105,45.1515,191915.0
2022-04-29 10:20:00,48.04,48.07,47.5,47.5,210870.0,45.1421,45.1703,44.6347,44.6347,210870.0
2022-04-29 10:30:00,47.49,47.64,47.41,47.42,132327.0,44.6253,44.7662,44.5501,44.5595,132327.0
2022-04-29 10:40:00,47.42,47.51,47.37,47.42,45970.0,44.5595,44.6441,44.5125,44.5595,45970.0
2022-04-29 10:50:00,47.41,47.65,47.4,47.56,70664.0,44.5501,44.7756,44.5407,44.6911,70664.0
2022-04-29 11:00:00,47.56,47.72,47.44,47.62,55847.0,44.6911,44.8414,44.5783,44.7474,55847.0
2022-04-29 11:10:00,47.62,47.74,47.57,47.68,81509.0,44.7474,44.8602,44.7005,44.8038,81509.0
2022-04-29 11:20:00,47.69,47.79,47.55,47.63,55410.0,44.8132,44.9072,44.6817,44.7568,55410.0
2022-04-29 11:30:00,47.61,47.75,47.6,47.65,45970.0,44.738,44.8696,44.7286,44.7756,45970.0
2022-04-29 11:40:00,47.65,47.83,47.61,47.67,47440.0,44.7756,44.9448,44.738,44.7944,47440.0
2022-04-29 11:50:00,47.68,47.7,47.63,47.65,38063.0,44.8038,44.8226,44.7568,44.7756,38063.0
2022-04-29 12:00:00,47.64,47.66,47.43,47.46,41217.0,44.7662,44.785,44.5689,44.5971,41217.0
2022-04-29 12:10:00,47.46,47.48,47.28,47.33,101033.0,44.5971,44.6159,44.4279,44.4749,101033.0
2022-04-29 12:20:00,47.34,47.37,47.16,47.16,54568.0,44.4843,44.5125,44.3152,44.3152,54568.0
2022-04-29 12:30:00,47.17,47.23,47.13,47.22,47906.0,44.3246,44.381,44.287,44.3716,47906.0
2022-04-29 12:40:00,47.22,47.23,47.12,47.14,79968.0,44.3716,44.381,44.2776,44.2964,79968.0
2022-04-29 12:50:00,47.13,47.17,47.08,47.17,47402.0,44.287,44.3246,44.24,44.3246,47402.0
2022-04-29 13:00:00,47.15,47.2,47.05,47.05,61688.0,44.3058,44.3528,44.2118,44.2118,61688.0
2022-04-29 13:10:00,47.06,47.17,46.98,47.17,38098.0,44.2212,44.3246,44.146,44.3246,38098.0
2022-04-29 13:20:00,47.16,47.34,47.13,47.22,50000.0,44.3152,44.4843,44.287,44.3716,50000.0
2022-04-29 13:30:00,47.23,47.33,47.22,47.28,32080.0,44.381,44.4749,44.3716,44.4279,32080.0
2022-04-29 13:40:00,47.28,47.35,47.14,47.18,32846.0,44.4279,44.4937,44.2964,44.334,32846.0
2022-04-29 13:50:00,47.18,47.18,47.09,47.14,24589.0,44.334,44.334,44.2494,44.2964,24589.0
2022-04-29 14:00:00,47.14,47.34,47.05,47.21,157602.0,44.2964,44.4843,44.2118,44.3622,157602.0
2022-04-29 14:10:00,47.2,47.23,47.13,47.15,136377.0,44.3528,44.381,44.287,44.3058,136377.0
2022-04-29 14:20:00,47.15,47.19,47.05,47.19,50331.0,44.3058,44.3434,44.2118,44.3434,50331.0
2022-04-29 14:30:00,47.19,47.28,47.12,47.12,44650.0,44.3434,44.4279,44.2776,44.2776,44650.0
2022-04-29 14:40:00,47.12,47.17,46.94,46.94,62438.0,44.2776,44.3246,44.1085,44.1085,62438.0
2022-04-29 14:50:00,46.95,47.03,46.9,47.0,53059.0,44.1179,44.193,44.0709,44.1648,53059.0
2022-04-29 15:00:00,47.01,47.01,46.87,46.9,60358.0,44.1742,44.1742,44.0427,44.0709,60358.0
2022-04-29 15:10:00,46.9,46.96,46.79,46.94,210231.0,44.0709,44.1273,43.9675,44.1085,210231.0
2022-04-29 15:20:00,46.95,47.05,46.85,47.01,95813.0,44.1179,44.2118,44.0239,44.1742,95813.0
2022-04-29 15:30:00,47.0,47.02,46.82,46.93,148477.0,44.1648,44.1836,43.9957,44.0991,148477.0
2022-04-29 15:40:00,46.93,47.01,46.75,46.75,152724.0,44.0991,44.1742,43.9299,43.9299,152724.0
2022-04-29 15:50:00,46.75,46.8,46.57,46.7,473800.0,43.9299,43.9769,43.7608,43.8829,473800.0
2022-05-02 09:30:00,46.4,46.53,45.56,45.95,468896.0,43.601,43.7232,42.8117,43.1782,468896.0
2022-05-02 09:40:00,46.0,46.65,45.69,46.61,154171.0,43.2252,43.836,42.9339,43.7984,154171.0
2022-05-02 09:50:00,46.6,46.97,46.51,46.66,102332.0,43.789,44.1366,43.7044,43.8453,102332.0
2022-05-02 10:00:00,46.64,46.76,46.44,46.57,147650.0,43.8266,43.9393,43.6386,43.7608,147650.0
2022-05-02 10:10:00,46.59,46.73,46.47,46.67,97710.0,43.7796,43.9111,43.6668,43.8547,97710.0
2022-05-02 10:20:00,46.67,46.92,46.57,46.83,82332.0,43.8547,44.0897,43.7608,44.0051,82332.0
2022-05-02 10:30:00,46.84,47.06,46.69,46.74,110337.0,44.0145,44.2212,43.8735,43.9205,110337.0
2022-05-02 10:40:00,46.73,46.88,46.48,46.5,105629.0,43.9111,44.0521,43.6762,43.695,105629.0
2022-05-02 10:50:00,46.5,46.59,46.27,46.3,85614.0,43.695,43.7796,43.4789,43.5071,85614.0
2022-05-02 11:00:00,46.31,46.32,46.04,46.14,80634.0,43.5165,43.5259,43.2627,43.3567,80634.0
2022-05-02 11:10:00,46.14,46.2,45.9,46.0,142004.0,43.3567,43.4131,43.1312,43.2252,142004.0
2022-05-02 11:20:00,46.0,46.09,45.88,45.91,138575.0,43.2252,43.3097,43.1124,43.1406,138575.0
2022-05-02 11:30:00,45.91,46.03,45.84,45.87,114500.0,43.1406,43.2534,43.0748,43.103,114500.0
2022-05-02 11:40:00,45.85,46.01,45.84,45.98,55600.0,43.0842,43.2346,43.0748,43.2064,55600.0
2022-05-02 11:50:00,45.97,46.13,45.92,46.05,62536.0,43.197,43.3473,43.15,43.2721,62536.0
2022-05-02 12:00:00,46.03,46.11,45.74,45.82,45420.0,43.2534,43.3285,42.9808,43.056,45420.0
2022-05-02 12:10:00,45.84,46.03,45.82,46.02,33802.0,43.0748,43.2534,43.056,43.244,33802.0
2022-05-02 12:20:00,46.03,46.07,45.82,45.92,49299.0,43.2534,43.2909,43.056,43.15,49299.0
2022-05-02 12:30:00,45.93,46.0,45.8,45.85,56103.0,43.1594,43.2252,43.0372,43.0842,56103.0
2022-05-02 12:40:00,45.83,45.87,45.66,45.67,43661.0,43.0654,43.103,42.9057,42.9151,43661.0
2022-05-02 12:50:00,45.66,45.74,45.6,45.64,37690.0,42.9057,42.9808,42.8493,42.8869,37690.0
2022-05-02 13:00:00,45.65,45.8,45.61,45.72,45901.0,42.8963,43.0372,42.8587,42.9621,45901.0
2022-05-02 13:10:00,45.71,45.78,45.57,45.58,60674.0,42.9527,43.0184,42.8211,42.8305,60674.0
2022-05-02 13:20:00,45.59,45.59,45.37,45.49,100275.0,42.8399,42.8399,42.6332,42.7459,100275.0
2022-05-02 13:30:00,45.49,45.58,45.45,45.53,103417.0,42.7459,42.8305,42.7083,42.7835,103417.0
2022-05-02 13:40:00,45.55,45.63,45.47,45.48,63079.0,42.8023,42.8775,42.7271,42.7365,63079.0
2022-05-02 13:50:00,45.49,45.64,45.44,45.64,268539.0,42.7459,42.8869,42.6989,42.8869,268539.0
2022-05-02 14:00:00,45.64,45.64,45.5,45.51,59957.0,42.8869,42.8869,42.7553,42.7647,59957.0
2022-05-02 14:10:00,45.52,45.56,45.27,45.28,65107.0,42.7741,42.8117,42.5392,42.5486,65107.0
2022-05-02 14:20:00,45.29,45.52,45.26,45.51,62200.0,42.558,42.7741,42.5298,42.7647,62200.0
2022-05-02 14:30:00,45.5,45.58,45.45,45.55,67373.0,42.7553,42.8305,42.7083,42.8023,67373.0
2022-05-02 14:40:00,45.55,45.74,45.5,45.73,111641.0,42.8023,42.9808,42.7553,42.9714,111641.0
2022-05-02 14:50:00,45.74,45.84,45.65,45.74,48723.0,42.9808,43.0748,42.8963,42.9808,48723.0
2022-05-02 15:00:00,45.77,46.04,45.77,46.01,69317.0,43.009,43.2627,43.009,43.2346,69317.0
2022-05-02 15:10:00,46.04,46.17,46.01,46.11,94575.0,43.2627,43.3849,43.2346,43.3285,94575.0
2022-05-02 15:20:00,46.13,46.29,46.13,46.26,100777.0,43.3473,43.4977,43.3473,43.4695,100777.0
2022-05-02 15:30:00,46.26,46.42,46.26,46.38,136660.0,43.4695,43.6198,43.4695,43.5822,136660.0
2022-05-02 15:40:00,46.38,46.46,46.28,46.44,141742.0,43.5822,43.6574,43.4883,43.6386,141742.0
2022-05-02 15:50:00,46.44,46.58,46.43,46.53,313353.0,43.6386,43.7702,43.6292,43.7232,313353.0
2022-05-03 09:30:00,46.92,47.17,46.45,46.48,258408.0,44.0897,44.3246,43.648,43.6762,258408.0
2022-05-03 09:40:00,46.49,46.54,46.25,46.28,89047.0,43.6856,43.7326,43.4601,43.4883,89047.0
2022-05-03 09:50:00,46.26,46.49,46.22,46.48,71613.0,43.4695,43.6856,43.4319,43.6762,71613.0
2022-05-03 10:00:00,46.5,46.67,46.4,46.42,98274.0,43.695,43.8547,43.601,43.6198,98274.0
2022-05-03 10:10:00,46.39,46.41,46.11,46.21,92722.0,43.5916,43.6104,43.3285,43.4225,92722.0
2022-05-03 10:20:00,46.22,46.47,46.22,46.44,58385.0,43.4319,43.6668,43.4319,43.6386,58385.0
2022-05-03 10:30:00,46.45,46.65,46.45,46.52,124395.0,43.648,43.836,43.648,43.7138,124395.0
2022-05-03 10:40:00,46.53,46.53,46.15,46.17,99238.0,43.7232,43.7232,43.3661,43.3849,99238.0
2022-05-03 10:50:00,46.16,46.4,46.04,46.34,112614.0,43.3755,43.601,43.2627,43.5447,112614.0
2022-05-03 11:00:00,46.34,46.45,46.24,46.37,118095.0,43.5447,43.648,43.4507,43.5728,118095.0
2022-05-03 11:10:00,46.37,46.57,46.25,46.52,115622.0,43.5728,43.7608,43.4601,43.7138,115622.0
2022-05-03 11:20:00,46.53,46.69,46.52,46.67,94654.0,43.7232,43.8735,43.7138,43.8547,94654.0
2022-05-03 11:30:00,46.66,46.9,46.66,46.73,58611.0,43.8453,44.0709,43.8453,43.9111,58611.0
2022-05-03 11:40:00,46.75,46.82,46.68,46.73,44764.0,43.9299,43.9957,43.8641,43.9111,44764.0
2022-05-03 11:50:00,46.73,46.83,46.72,46.79,53531.0,43.9111,44.0051,43.9017,43.9675,53531.0
2022-05-03 12:00:00,46.79,46.87,46.65,46.68,46325.0,43.9675,44.0427,43.836,43.8641,46325.0
2022-05-03 12:10:00,46.69,46.88,46.67,46.88,51677.0,43.8735,44.0521,43.8547,44.0521,51677.0
2022-05-03 12:20:00,46.89,46.9,46.75,46.76,54399.0,44.0615,44.0709,43.9299,43.9393,54399.0
2022-05-03 12:30:00,46.74,46.8,46.7,46.76,37044.0,43.9205,43.9769,43.8829,43.9393,37044.0
2022-05-03 12:40:00,46.77,46.95,46.76,46.91,33561.0,43.9487,44.1179,43.9393,44.0803,33561.0
2022-05-03 12:50:00,46.91,46.95,46.83,46.92,45936.0,44.0803,44.1179,44.0051,44.0897,45936.0
2022-05-03 13:00:00,46.92,47.03,46.91,46.98,52308.0,44.0897,44.193,44.0803,44.146,52308.0
2022-05-03 13:10:00,46.97,47.14,46.95,47.1,42764.0,44.1366,44.2964,44.1179,44.2588,42764.0
2022-05-03 13:20:00,47.1,47.14,47.07,47.14,45996.0,44.2588,44.2964,44.2306,44.2964,45996.0
2022-05-03 13:30:00,47.14,47.32,47.1,47.31,78945.0,44.2964,44.4655,44.2588,44.4561,78945.0
2022-05-03 13:40:00,47.32,47.41,47.3,47.36,56778.0,44.4655,44.5501,44.4467,44.5031,56778.0
2022-05-03 13:50:00,47.34,47.35,47.27,47.33,68320.0,44.4843,44.4937,44.4186,44.4749,68320.0
2022-05-03 14:00:00,47.32,47.35,47.12,47.23,74219.0,44.4655,44.4937,44.2776,44.381,74219.0
2022-05-03 14:10:00,47.22,47.23,47.06,47.09,86801.0,44.3716,44.381,44.2212,44.2494,86801.0
2022-05-03 14:20:00,47.1,47.16,47.01,47.1,70779.0,44.2588,44.3152,44.1742,44.2588,70779.0
2022-05-03 14:30:00,47.11,47.27,47.05,47.13,109823.0,44.2682,44.4186,44.2118,44.287,109823.0
2022-05-03 14:40:00,47.13,47.29,47.03,47.27,53300.0,44.287,44.4373,44.193,44.4186,53300.0
2022-05-03 14:50:00,47.27,47.46,47.25,47.45,54320.0,44.4186,44.5971,44.3998,44.5877,54320.0
2022-05-03 15:00:00,47.45,47.48,47.37,47.39,51768.0,44.5877,44.6159,44.5125,44.5313,51768.0
2022-05-03 15:10:00,47.4,47.43,47.27,47.28,71612.0,44.5407,44.5689,44.4186,44.4279,71612.0
2022-05-03 15:20:00,47.28,47.37,47.15,47.34,122329.0,44.4279,44.5125,44.3058,44.4843,122329.0
2022-05-03 15:30:00,47.34,47.37,47.19,47.23,155400.0,44.4843,44.5125,44.3434,44.381,155400.0
2022-05-03 15:40:00,47.23,47.24,47.05,47.14,182385.0,44.381,44.3904,44.2118,44.2964,182385.0
2022-05-03 15:50:00,47.15,47.34,47.09,47.25,494312.0,44.3058,44.4843,44.2494,44.3998,494312.0
2022-05-04 09:30:00,46.9,47.31,46.35,47.29,258958.0,44.0709,44.4561,43.554,44.4373,258958.0
2022-05-04 09:40:00,47.29,47.77,47.11,47.71,106902.0,44.4373,44.8884,44.2682,44.832,106902.0
2022-05-04 09:50:00,47.69,47.77,47.31,47.31,69151.0,44.8132,44.8884,44.4561,44.4561,69151.0
2022-05-04 10:00:00,47.32,47.42,47.21,47.28,69425.0,44.4655,44.5595,44.3622,44.4279,69425.0
2022-05-04 10:10:00,47.28,47.42,47.19,47.31,81179.0,44.4279,44.5595,44.3434,44.4561,81179.0
2022-05-04 10:20:00,47.3,47.42,47.26,47.33,43848.0,44.4467,44.5595,44.4092,44.4749,43848.0
2022-05-04 10:30:00,47.34,47.36,47.16,47.34,90813.0,44.4843,44.5031,44.3152,44.4843,90813.0
2022-05-04 10:40:00,47.33,47.53,47.31,47.52,69067.0,44.4749,44.6629,44.4561,44.6535,69067.0
2022-05-04 10:50:00,47.51,47.51,47.36,47.48,79251.0,44.6441,44.6441,44.5031,44.6159,79251.0
2022-05-04 11:00:00,47.48,47.51,47.4,47.43,38403.0,44.6159,44.6441,44.5407,44.5689,38403.0
2022-05-04 11:10:00,47.44,47.44,47.28,47.31,32953.0,44.5783,44.5783,44.4279,44.4561,32953.0
2022-05-04 11:20:00,47.33,47.34,47.14,47.2,77168.0,44.4749,44.4843,44.2964,44.3528,77168.0
2022-05-04 11:30:00,47.2,47.27,47.16,47.19,132762.0,44.3528,44.4186,44.3152,44.3434,132762.0
2022-05-04 11:40:00,47.19,47.43,47.18,47.39,71630.0,44.3434,44.5689,44.334,44.5313,71630.0
2022-05-04 11:50:00,47.39,47.39,47.22,47.25,56630.0,44.5313,44.5313,44.3716,44.3998,56630.0
2022-05-04 12:00:00,47.26,47.27,47.2,47.22,87279.0,44.4092,44.4186,44.3528,44.3716,87279.0
2022-05-04 12:10:00,47.23,47.23,47.02,47.15,47637.0,44.381,44.381,44.1836,44.3058,47637.0
2022-05-04 12:20:00,47.16,47.3,47.16,47.27,27297.0,44.3152,44.4467,44.3152,44.4186,27297.0
2022-05-04 12:30:00,47.3,47.31,47.2,47.3,34850.0,44.4467,44.4561,44.3528,44.4467,34850.0
2022-05-04 12:40:00,47.29,47.29,47.09,47.09,24728.0,44.4373,44.4373,44.2494,44.2494,24728.0
2022-05-04 12:50:00,47.08,47.14,47.04,47.09,37591.0,44.24,44.2964,44.2024,44.2494,37591.0
2022-05-04 13:00:00,47.1,47.17,46.94,46.94,49025.0,44.2588,44.3246,44.1085,44.1085,49025.0
2022-05-04 13:10:00,46.91,46.96,46.78,46.92,60809.0,44.0803,44.1273,43.9581,44.0897,60809.0
2022-05-04 13:20:00,46.93,46.95,46.78,46.79,34607.0,44.0991,44.1179,43.9581,43.9675,34607.0
2022-05-04 13:30:00,46.79,46.8,46.74,46.74,19582.0,43.9675,43.9769,43.9205,43.9205,19582.0
2022-05-04 13:40:00,46.74,46.89,46.71,46.84,29295.0,43.9205,44.0615,43.8923,44.0145,29295.0
2022-05-04 13:50:00,46.83,47.0,46.83,46.95,34367.0,44.0051,44.1648,44.0051,44.1179,34367.0
2022-05-04 14:00:00,46.97,47.19,46.8,46.97,53740.0,44.1366,44.3434,43.9769,44.1366,53740.0
2022-05-04 14:10:00,46.97,47.12,46.87,46.96,58712.0,44.1366,44.2776,44.0427,44.1273,58712.0
2022-05-04 14:20:00,46.95,47.37,46.83,47.26,83658.0,44.1179,44.5125,44.0051,44.4092,83658.0
2022-05-04 14:30:00,47.29,47.32,46.72,46.94,127674.0,44.4373,44.4655,43.9017,44.1085,127674.0
2022-05-04 14:40:00,46.94,47.59,46.9,47.42,154898.0,44.1085,44.7192,44.0709,44.5595,154898.0
2022-05-04 14:50:00,47.44,47.68,47.37,47.64,119354.0,44.5783,44.8038,44.5125,44.7662,119354.0
2022-05-04 15:00:00,47.63,47.7,47.56,47.66,98120.0,44.7568,44.8226,44.6911,44.785,98120.0
2022-05-04 15:10:00,47.67,47.87,47.66,47.71,82361.0,44.7944,44.9824,44.785,44.832,82361.0
2022-05-04 15:20:00,47.71,47.99,47.69,47.97,93164.0,44.832,45.0951,44.8132,45.0763,93164.0
2022-05-04 15:30:00,47.97,48.05,47.93,48.01,123037.0,45.0763,45.1515,45.0387,45.1139,123037.0
2022-05-04 15:40:00,48.0,48.13,47.94,48.12,183536.0,45.1045,45.2267,45.0481,45.2173,183536.0
2022-05-04 15:50:00,48.13,48.18,48.05,48.09,367464.0,45.2267,45.2737,45.1515,45.1891,367464.0
2022-05-05 09:30:00,47.26,47.79,47.25,47.78,166470.0,44.4092,44.9072,44.3998,44.8978,166470.0
2022-05-05 09:40:00,47.76,48.0,47.49,47.61,100387.0,44.879,45.1045,44.6253,44.738,100387.0
2022-05-05 09:50:00,47.58,47.67,47.45,47.59,35018.0,44.7099,44.7944,44.5877,44.7192,35018.0
2022-05-05 10:00:00,47.61,47.68,47.44,47.5,176358.0,44.738,44.8038,44.5783,44.6347,176358.0
2022-05-05 10:10:00,47.5,47.71,47.43,47.69,128790.0,44.6347,44.832,44.5689,44.8132,128790.0
2022-05-05 10:20:00,47.66,47.66,47.36,47.38,90565.0,44.785,44.785,44.5031,44.5219,90565.0
2022-05-05 10:30:00,47.35,47.4,47.2,47.21,61051.0,44.4937,44.5407,44.3528,44.3622,61051.0
2022-05-05 10:40:00,47.21,47.52,47.17,47.22,79765.0,44.3622,44.6535,44.3246,44.3716,79765.0
2022-05-05 10:50:00,47.19,47.21,47.05,47.15,53239.0,44.3434,44.3622,44.2118,44.3058,53239.0
2022-05-05 11:00:00,47.12,47.22,47.01,47.04,89747.0,44.2776,44.3716,44.1742,44.2024,89747.0
2022-05-05 11:10:00,47.04,47.14,46.82,47.08,80828.0,44.2024,44.2964,43.9957,44.24,80828.0
2022-05-05 11:20:00,47.06,47.08,46.88,46.91,35179.0,44.2212,44.24,44.0521,44.0803,35179.0
2022-05-05 11:30:00,46.91,47.18,46.82,47.08,60066.0,44.0803,44.334,43.9957,44.24,60066.0
2022-05-05 11:40:00,47.09,47.1,46.96,47.02,38007.0,44.2494,44.2588,44.1273,44.1836,38007.0
2022-05-05 11:50:00,47.0,47.0,46.67,46.67,46885.0,44.1648,44.1648,43.8547,43.8547,46885.0
2022-05-05 12:00:00,46.63,46.81,46.56,46.79,48812.0,43.8172,43.9863,43.7514,43.9675,48812.0
2022-05-05 12:10:00,46.77,46.91,46.73,46.82,26530.0,43.9487,44.0803,43.9111,43.9957,26530.0
2022-05-05 12:20:00,46.84,47.13,46.83,47.06,142428.0,44.0145,44.287,44.0051,44.2212,142428.0
2022-05-05 12:30:00,47.04,47.1,46.89,46.95,44752.0,44.2024,44.2588,44.0615,44.1179,44752.0
2022-05-05 12:40:00,46.95,47.02,46.83,46.86,37869.0,44.1179,44.1836,44.0051,44.0333,37869.0
2022-05-05 12:50:00,46.86,47.1,46.86,47.09,32204.0,44.0333,44.2588,44.0333,44.2494,32204.0
2022-05-05 13:00:00,47.1,47.35,47.1,47.32,97871.0,44.2588,44.4937,44.2588,44.4655,97871.0
2022-05-05 13:10:00,47.32,47.38,47.21,47.34,114645.0,44.4655,44.5219,44.3622,44.4843,114645.0
2022-05-05 13:20:00,47.34,47.35,47.16,47.23,32279.0,44.4843,44.4937,44.3152,44.381,32279.0
2022-05-05 13:30:00,47.22,47.35,47.09,47.16,33238.0,44.3716,44.4937,44.2494,44.3152,33238.0
2022-05-05 13:40:00,47.16,47.35,47.15,47.2,25237.0,44.3152,44.4937,44.3058,44.3528,25237.0
2022-05-05 13:50:00,47.2,47.21,47.09,47.17,42213.0,44.3528,44.3622,44.2494,44.3246,42213.0
2022-05-05 14:00:00,47.17,47.25,47.07,47.19,20344.0,44.3246,44.3998,44.2306,44.3434,20344.0
2022-05-05 14:10:00,47.22,47.27,47.1,47.27,25667.0,44.3716,44.4186,44.2588,44.4186,25667.0
2022-05-05 14:20:00,47.28,47.29,47.0,47.0,42388.0,44.4279,44.4373,44.1648,44.1648,42388.0
2022-05-05 14:30:00,46.99,47.08,46.99,47.04,51039.0,44.1554,44.24,44.1554,44.2024,51039.0
2022-05-05 14:40:00,47.03,47.09,46.96,47.05,37511.0,44.193,44.2494,44.1273,44.2118,37511.0
2022-05-05 14:50:00,47.05,47.21,47.01,47.06,61581.0,44.2118,44.3622,44.1742,44.2212,61581.0
2022-05-05 15:00:00,47.07,47.07,46.89,46.91,69588.0,44.2306,44.2306,44.0615,44.0803,69588.0
2022-05-05 15:10:00,46.92,46.94,46.79,46.86,58040.0,44.0897,44.1085,43.9675,44.0333,58040.0
2022-05-05 15:20:00,46.86,46.93,46.74,46.79,62897.0,44.0333,44.0991,43.9205,43.9675,62897.0
2022-05-05 15:30:00,46.78,46.96,46.72,46.87,165637.0,43.9581,44.1273,43.9017,44.0427,165637.0
2022-05-05 15:40:00,46.89,46.95,46.69,46.7,165849.0,44.0615,44.1179,43.8735,43.8829,165849.0
2022-05-05 15:50:00,46.72,47.08,46.72,47.08,385140.0,43.9017,44.24,43.9017,44.24,385140.0
2022-05-06 09:30:00,46.8,46.8,46.2,46.23,122975.0,43.9769,43.9769,43.4131,43.4413,122975.0
2022-05-06 09:40:00,46.24,46.28,45.68,45.77,150436.0,43.4507,43.4883,42.9245,43.009,150436.0
2022-05-06 09:50:00,45.77,45.91,45.37,45.49,235737.0,43.009,43.1406,42.6332,42.7459,235737.0
2022-05-06 10:00:00,45.45,45.9,45.44,45.68,109534.0,42.7083,43.1312,42.6989,42.9245,109534.0
2022-05-06 10:10:00,45.67,46.0,45.6,45.85,80631.0,42.9151,43.2252,42.8493,43.0842,80631.0
2022-05-06 10:20:00,45.84,45.98,45.76,45.77,84488.0,43.0748,43.2064,42.9996,43.009,84488.0
2022-05-06 10:30:00,45.78,45.96,45.57,45.71,78261.0,43.0184,43.1876,42.8211,42.9527,78261.0
2022-05-06 10:40:00,45.77,46.14,45.72,46.08,78735.0,43.009,43.3567,42.9621,43.3003,78735.0
2022-05-06 10:50:00,46.09,46.5,46.01,46.38,125347.0,43.3097,43.695,43.2346,43.5822,125347.0
2022-05-06 11:00:00,46.4,46.5,46.17,46.31,108555.0,43.601,43.695,43.3849,43.5165,108555.0
2022-05-06 11:10:00,46.34,46.59,46.21,46.52,102004.0,43.5447,43.7796,43.4225,43.7138,102004.0
2022-05-06 11:20:00,46.52,46.67,46.44,46.48,52750.0,43.7138,43.8547,43.6386,43.6762,52750.0
2022-05-06 11:30:00,46.48,46.5,46.24,46.26,49057.0,43.6762,43.695,43.4507,43.4695,49057.0
2022-05-06 11:40:00,46.26,46.3,46.14,46.22,36253.0,43.4695,43.5071,43.3567,43.4319,36253.0
2022-05-06 11:50:00,46.22,46.36,46.03,46.07,53127.0,43.4319,43.5634,43.2534,43.2909,53127.0
2022-05-06 12:00:00,46.07,46.4,46.03,46.24,42125.0,43.2909,43.601,43.2534,43.4507,42125.0
2022-05-06 12:10:00,46.25,46.26,45.91,45.93,58478.0,43.4601,43.4695,43.1406,43.1594,58478.0
2022-05-06 12:20:00,45.93,46.28,45.93,46.18,57963.0,43.1594,43.4883,43.1594,43.3943,57963.0
2022-05-06 12:30:00,46.17,46.31,46.07,46.26,29011.0,43.3849,43.5165,43.2909,43.4695,29011.0
2022-05-06 12:40:00,46.27,46.31,46.21,46.27,26715.0,43.4789,43.5165,43.4225,43.4789,26715.0
2022-05-06 12:50:00,46.27,46.51,46.2,46.51,38681.0,43.4789,43.7044,43.4131,43.7044,38681.0
2022-05-06 13:00:00,46.49,46.56,46.35,46.38,45965.0,43.6856,43.7514,43.554,43.5822,45965.0
2022-05-06 13:10:00,46.38,46.43,46.14,46.15,36960.0,43.5822,43.6292,43.3567,43.3661,36960.0
2022-05-06 13:20:00,46.13,46.22,46.07,46.14,35194.0,43.3473,43.4319,43.2909,43.3567,35194.0
2022-05-06 13:30:00,46.13,46.26,46.03,46.08,35558.0,43.3473,43.4695,43.2534,43.3003,35558.0
2022-05-06 13:40:00,46.09,46.19,46.02,46.15,27539.0,43.3097,43.4037,43.244,43.3661,27539.0
2022-05-06 13:50:00,46.18,46.18,45.94,45.94,53306.0,43.3943,43.3943,43.1688,43.1688,53306.0
2022-05-06 14:00:00,45.93,46.0,45.74,45.74,84230.0,43.1594,43.2252,42.9808,42.9808,84230.0
2022-05-06 14:10:00,45.74,45.95,45.73,45.86,38350.0,42.9808,43.1782,42.9714,43.0936,38350.0
2022-05-06 14:20:00,45.85,45.92,45.76,45.81,34376.0,43.0842,43.15,42.9996,43.0466,34376.0
2022-05-06 14:30:00,45.8,45.83,45.69,45.73,30595.0,43.0372,43.0654,42.9339,42.9714,30595.0
2022-05-06 14:40:00,45.74,45.83,45.66,45.83,25878.0,42.9808,43.0654,42.9057,43.0654,25878.0
2022-05-06 14:50:00,45.8,45.92,45.74,45.74,46570.0,43.0372,43.15,42.9808,42.9808,46570.0
2022-05-06 15:00:00,45.76,45.77,45.57,45.6,41057.0,42.9996,43.009,42.8211,42.8493,41057.0
2022-05-06 15:10:00,45.62,45.7,45.55,45.65,62987.0,42.8681,42.9433,42.8023,42.8963,62987.0
2022-05-06 15:20:00,45.65,45.73,45.51,45.73,47548.0,42.8963,42.9714,42.7647,42.9714,47548.0
2022-05-06 15:30:00,45.71,46.06,45.71,46.04,92175.0,42.9527,43.2815,42.9527,43.2627,92175.0
2022-05-06 15:40:00,46.05,46.14,45.94,46.08,120618.0,43.2721,43.3567,43.1688,43.3003,120618.0
2022-05-06 15:50:00,46.11,46.2,46.01,46.12,371812.0,43.3285,43.4131,43.2346,43.3379,371812.0
2022-05-09 09:30:00,45.44,45.65,45.16,45.41,203154.0,42.6989,42.8963,42.4358,42.6708,203154.0
2022-05-09 09:40:00,45.38,45.56,45.15,45.29,108618.0,42.6426,42.8117,42.4264,42.558,108618.0
2022-05-09 09:50:00,45.31,45.61,45.19,45.56,84510.0,42.5768,42.8587,42.464,42.8117,84510.0
2022-05-09 10:00:00,45.54,45.74,45.1,45.12,129202.0,42.7929,42.9808,42.3795,42.3982,129202.0
2022-05-09 10:10:00,45.13,45.55,45.13,45.3,112561.0,42.4076,42.8023,42.4076,42.5674,112561.0
2022-05-09 10:20:00,45.3,45.37,45.21,45.21,166739.0,42.5674,42.6332,42.4828,42.4828,166739.0
2022-05-09 10:30:00,45.2,45.22,44.89,44.95,196153.0,42.4734,42.4922,42.1821,42.2385,196153.0
2022-05-09 10:40:00,44.97,45.04,44.81,44.88,225598.0,42.2573,42.3231,42.1069,42.1727,225598.0
2022-05-09 10:50:00,44.88,44.91,44.68,44.69,74012.0,42.1727,42.2009,41.9848,41.9942,74012.0
2022-05-09 11:00:00,44.69,44.8,44.46,44.5,100997.0,41.9942,42.0975,41.7781,41.8156,100997.0
2022-05-09 11:10:00,44.49,44.57,44.32,44.36,144525.0,41.8062,41.8814,41.6465,41.6841,144525.0
2022-05-09 11:20:00,44.36,44.42,44.3,44.35,55773.0,41.6841,41.7405,41.6277,41.6747,55773.0
2022-05-09 11:30:00,44.37,44.56,44.23,44.56,137011.0,41.6935,41.872,41.5619,41.872,137011.0
2022-05-09 11:40:00,44.57,44.7,44.5,44.58,90113.0,41.8814,42.0036,41.8156,41.8908,90113.0
2022-05-09 11:50:00,44.58,44.85,44.58,44.74,50088.0,41.8908,42.1445,41.8908,42.0412,50088.0
2022-05-09 12:00:00,44.73,44.86,44.47,44.78,100942.0,42.0318,42.1539,41.7875,42.0788,100942.0
2022-05-09 12:10:00,44.82,44.98,44.81,44.9,88419.0,42.1163,42.2667,42.1069,42.1915,88419.0
2022-05-09 12:20:00,44.9,44.9,44.75,44.84,51906.0,42.1915,42.1915,42.0506,42.1351,51906.0
2022-05-09 12:30:00,44.82,44.95,44.77,44.77,61158.0,42.1163,42.2385,42.0694,42.0694,61158.0
2022-05-09 12:40:00,44.77,44.77,44.54,44.61,56333.0,42.0694,42.0694,41.8532,41.919,56333.0
2022-05-09 12:50:00,44.6,44.6,44.46,44.47,47249.0,41.9096,41.9096,41.7781,41.7875,47249.0
2022-05-09 13:00:00,44.46,44.5,44.38,44.41,78312.0,41.7781,41.8156,41.7029,41.7311,78312.0
2022-05-09 13:10:00,44.39,44.52,44.35,44.49,73194.0,41.7123,41.8344,41.6747,41.8062,73194.0
2022-05-09 13:20:00,44.48,44.5,44.38,44.48,75432.0,41.7969,41.8156,41.7029,41.7969,75432.0
2022-05-09 13:30:00,44.48,44.56,44.3,44.38,82552.0,41.7969,41.872,41.6277,41.7029,82552.0
2022-05-09 13:40:00,44.39,44.49,44.38,44.39,62892.0,41.7123,41.8062,41.7029,41.7123,62892.0
2022-05-09 13:50:00,44.4,44.43,44.24,44.39,70591.0,41.7217,41.7499,41.5713,41.7123,70591.0
2022-05-09 14:00:00,44.38,44.44,44.28,44.31,93413.0,41.7029,41.7593,41.6089,41.6371,93413.0
2022-05-09 14:10:00,44.31,44.52,44.3,44.52,50556.0,41.6371,41.8344,41.6277,41.8344,50556.0
2022-05-09 14:20:00,44.54,44.54,44.31,44.4,70056.0,41.8532,41.8532,41.6371,41.7217,70056.0
2022-05-09 14:30:00,44.4,44.4,44.23,44.25,84230.0,41.7217,41.7217,41.5619,41.5807,84230.0
2022-05-09 14:40:00,44.24,44.33,44.16,44.18,59948.0,41.5713,41.6559,41.4962,41.5149,59948.0
2022-05-09 14:50:00,44.18,44.42,44.13,44.41,52667.0,41.5149,41.7405,41.468,41.7311,52667.0
2022-05-09 15:00:00,44.4,44.46,44.28,44.3,62432.0,41.7217,41.7781,41.6089,41.6277,62432.0
2022-05-09 15:10:00,44.3,44.52,44.29,44.33,109013.0,41.6277,41.8344,41.6183,41.6559,109013.0
2022-05-09 15:20:00,44.31,44.31,44.02,44.07,256098.0,41.6371,41.6371,41.3646,41.4116,256098.0
2022-05-09 15:30:00,44.07,44.09,43.92,43.98,159430.0,41.4116,41.4304,41.2706,41.327,159430.0
2022-05-09 15:40:00,43.98,43.98,43.56,43.61,227836.0,41.327,41.327,40.9323,40.9793,227836.0
2022-05-09 15:50:00,43.6,43.85,43.45,43.8,762892.0,40.9699,41.2049,40.829,41.1579,762892.0
2022-05-10 09:30:00,44.35,45.14,44.35,45.14,322072.0,41.6747,42.417,41.6747,42.417,322072.0
2022-05-10 09:40:00,45.14,45.26,44.41,44.57,147615.0,42.417,42.5298,41.7311,41.8814,147615.0
2022-05-10 09:50:00,44.58,45.4,44.54,45.38,157317.0,41.8908,42.6614,41.8532,42.6426,157317.0
2022-05-10 10:00:00,45.36,45.42,45.07,45.23,154695.0,42.6238,42.6801,42.3513,42.5016,154695.0
2022-05-10 10:10:00,45.23,45.4,45.09,45.1,89363.0,42.5016,42.6614,42.3701,42.3795,89363.0
2022-05-10 10:20:00,45.14,45.23,44.96,45.06,119240.0,42.417,42.5016,42.2479,42.3419,119240.0
2022-05-10 10:30:00,45.05,45.09,44.63,44.68,79092.0,42.3325,42.3701,41.9378,41.9848,79092.0
2022-05-10 10:40:00,44.7,44.71,44.45,44.47,52200.0,42.0036,42.013,41.7687,41.7875,52200.0
2022-05-10 10:50:00,44.47,44.49,44.33,44.35,80286.0,41.7875,41.8062,41.6559,41.6747,80286.0
2022-05-10 11:00:00,44.34,44.36,44.04,44.08,98679.0,41.6653,41.6841,41.3834,41.421,98679.0
2022-05-10 11:10:00,44.08,44.33,43.98,44.33,82767.0,41.421,41.6559,41.327,41.6559,82767.0
2022-05-10 11:20:00,44.34,44.35,43.95,44.15,63345.0,41.6653,41.6747,41.2988,41.4868,63345.0
2022-05-10 11:30:00,44.16,44.42,44.03,44.4,57073.0,41.4962,41.7405,41.374,41.7217,57073.0
2022-05-10 11:40:00,44.39,44.45,44.25,44.31,52076.0,41.7123,41.7687,41.5807,41.6371,52076.0
2022-05-10 11:50:00,44.3,44.41,44.18,44.35,52438.0,41.6277,41.7311,41.5149,41.6747,52438.0
2022-05-10 12:00:00,44.34,44.52,44.23,44.23,62484.0,41.6653,41.8344,41.5619,41.5619,62484.0
2022-05-10 12:10:00,44.22,44.4,44.19,44.21,45417.0,41.5525,41.7217,41.5243,41.5431,45417.0
2022-05-10 12:20:00,44.2,44.23,44.1,44.14,52725.0,41.5337,41.5619,41.4398,41.4774,52725.0
2022-05-10 12:30:00,44.13,44.19,43.81,43.86,60253.0,41.468,41.5243,41.1673,41.2143,60253.0
2022-05-10 12:40:00,43.85,44.08,43.81,43.99,74749.0,41.2049,41.421,41.1673,41.3364,74749.0
2022-05-10 12:50:00,43.96,43.99,43.68,43.73,55884.0,41.3082,41.3364,41.0451,41.0921,55884.0
2022-05-10 13:00:00,43.73,44.13,43.73,44.02,105417.0,41.0921,41.468,41.0921,41.3646,105417.0
2022-05-10 13:10:00,43.99,44.01,43.88,43.94,90682.0,41.3364,41.3552,41.233,41.2894,90682.0
2022-05-10 13:20:00,43.95,44.31,43.89,44.31,85254.0,41.2988,41.6371,41.2424,41.6371,85254.0
2022-05-10 13:30:00,44.31,44.47,44.31,44.47,70515.0,41.6371,41.7875,41.6371,41.7875,70515.0
2022-05-10 13:40:00,44.49,44.77,44.47,44.72,168150.0,41.8062,42.0694,41.7875,42.0224,168150.0
2022-05-10 13:50:00,44.72,45.0,44.72,44.92,112533.0,42.0224,42.2855,42.0224,42.2103,112533.0
2022-05-10 14:00:00,44.95,44.98,44.76,44.77,65118.0,42.2385,42.2667,42.06,42.0694,65118.0
2022-05-10 14:10:00,44.78,45.0,44.65,44.78,153486.0,42.0788,42.2855,41.9566,42.0788,153486.0
2022-05-10 14:20:00,44.79,44.87,44.64,44.69,68957.0,42.0882,42.1633,41.9472,41.9942,68957.0
2022-05-10 14:30:00,44.7,44.78,44.61,44.66,64280.0,42.0036,42.0788,41.919,41.966,64280.0
2022-05-10 14:40:00,44.65,44.83,44.56,44.68,75560.0,41.9566,42.1257,41.872,41.9848,75560.0
2022-05-10 14:50:00,44.66,44.77,44.62,44.74,75217.0,41.966,42.0694,41.9284,42.0412,75217.0
2022-05-10 15:00:00,44.75,45.02,44.7,44.91,66705.0,42.0506,42.3043,42.0036,42.2009,66705.0
2022-05-10 15:10:00,44.9,44.98,44.84,44.94,68841.0,42.1915,42.2667,42.1351,42.2291,68841.0
2022-05-10 15:20:00,44.93,44.97,44.68,44.72,95075.0,42.2197,42.2573,41.9848,42.0224,95075.0
2022-05-10 15:30:00,44.71,44.71,44.55,44.65,169869.0,42.013,42.013,41.8626,41.9566,169869.0
2022-05-10 15:40:00,44.65,44.66,44.51,44.62,124497.0,41.9566,41.966,41.825,41.9284,124497.0
2022-05-10 15:50:00,44.61,44.67,44.53,44.58,424493.0,41.919,41.9754,41.8438,41.8908,424493.0
2022-05-11 09:30:00,44.42,44.96,44.22,44.47,151918.0,41.7405,42.2479,41.5525,41.7875,151918.0
2022-05-11 09:40:00,44.44,44.99,44.26,44.84,69090.0,41.7593,42.2761,41.5901,42.1351,69090.0
2022-05-11 09:50:00,44.81,45.05,44.68,45.01,144711.0,42.1069,42.3325,41.9848,42.2949,144711.0
2022-05-11 10:00:00,45.01,45.16,44.87,44.9,67798.0,42.2949,42.4358,42.1633,42.1915,67798.0
2022-05-11 10:10:00,44.9,45.38,44.82,45.32,79724.0,42.1915,42.6426,42.1163,42.5862,79724.0
2022-05-11 10:20:00,45.31,45.52,45.12,45.36,92904.0,42.5768,42.7741,42.3982,42.6238,92904.0
2022-05-11 10:30:00,45.37,45.38,45.12,45.17,147559.0,42.6332,42.6426,42.3982,42.4452,147559.0
2022-05-11 10:40:00,45.15,45.28,45.1,45.12,109887.0,42.4264,42.5486,42.3795,42.3982,109887.0
2022-05-11 10:50:00,45.12,45.12,44.91,45.08,120019.0,42.3982,42.3982,42.2009,42.3607,120019.0
2022-05-11 11:00:00,45.02,45.07,44.77,44.82,64100.0,42.3043,42.3513,42.0694,42.1163,64100.0
2022-05-11 11:10:00,44.83,44.92,44.59,44.69,43437.0,42.1257,42.2103,41.9002,41.9942,43437.0
2022-05-11 11:20:00,44.68,44.87,44.67,44.83,33966.0,41.9848,42.1633,41.9754,42.1257,33966.0
2022-05-11 11:30:00,44.8,45.02,44.74,44.92,33244.0,42.0975,42.3043,42.0412,42.2103,33244.0
2022-05-11 11:40:00,44.89,44.99,44.83,44.91,23686.0,42.1821,42.2761,42.1257,42.2009,23686.0
2022-05-11 11:50:00,44.91,44.92,44.46,44.52,60071.0,42.2009,42.2103,41.7781,41.8344,60071.0
2022-05-11 12:00:00,44.5,44.62,44.42,44.48,32873.0,41.8156,41.9284,41.7405,41.7969,32873.0
2022-05-11 12:10:00,44.47,44.47,44.29,44.32,53656.0,41.7875,41.7875,41.6183,41.6465,53656.0
2022-05-11 12:20:00,44.31,44.52,44.18,44.23,70270.0,41.6371,41.8344,41.5149,41.5619,70270.0
2022-05-11 12:30:00,44.22,44.27,44.13,44.2,35109.0,41.5525,41.5995,41.468,41.5337,35109.0
2022-05-11 12:40:00,44.2,44.3,44.09,44.19,33878.0,41.5337,41.6277,41.4304,41.5243,33878.0
2022-05-11 12:50:00,44.19,44.22,43.98,44.02,63808.0,41.5243,41.5525,41.327,41.3646,63808.0
2022-05-11 13:00:00,44.01,44.04,43.87,43.92,68593.0,41.3552,41.3834,41.2236,41.2706,68593.0
2022-05-11 13:10:00,43.93,43.99,43.78,43.83,33420.0,41.28,41.3364,41.1391,41.1861,33420.0
2022-05-11 13:20:00,43.84,43.91,43.67,43.68,70780.0,41.1955,41.2612,41.0357,41.0451,70780.0
2022-05-11 13:30:00,43.68,43.7,43.45,43.46,93104.0,41.0451,41.0639,40.829,40.8384,93104.0
2022-05-11 13:40:00,43.45,43.48,43.28,43.35,112105.0,40.829,40.8572,40.6692,40.735,112105.0
2022-05-11 13:50:00,43.35,43.46,43.19,43.27,194419.0,40.735,40.8384,40.5847,40.6598,194419.0
2022-05-11 14:00:00,43.27,43.39,43.25,43.25,107417.0,40.6598,40.7726,40.641,40.641,107417.0
2022-05-11 14:10:00,43.22,43.37,43.2,43.31,70943.0,40.6129,40.7538,40.5941,40.6974,70943.0
2022-05-11 14:20:00,43.3,43.51,43.17,43.35,77267.0,40.688,40.8854,40.5659,40.735,77267.0
2022-05-11 14:30:00,43.37,43.51,43.28,43.41,87663.0,40.7538,40.8854,40.6692,40.7914,87663.0
2022-05-11 14:40:00,43.41,43.69,43.34,43.49,72799.0,40.7914,41.0545,40.7256,40.8666,72799.0
2022-05-11 14:50:00,43.5,43.51,43.34,43.47,48071.0,40.876,40.8854,40.7256,40.8478,48071.0
2022-05-11 15:00:00,43.46,43.55,43.4,43.51,107688.0,40.8384,40.923,40.782,40.8854,107688.0
2022-05-11 15:10:00,43.52,43.52,43.33,43.46,85262.0,40.8948,40.8948,40.7162,40.8384,85262.0
2022-05-11 15:20:00,43.45,43.57,43.41,43.49,78754.0,40.829,40.9417,40.7914,40.8666,78754.0
2022-05-11 15:30:00,43.49,43.53,43.14,43.16,118589.0,40.8666,40.9042,40.5377,40.5565,118589.0
2022-05-11 15:40:00,43.16,43.24,43.01,43.03,229198.0,40.5565,40.6317,40.4155,40.4343,229198.0
2022-05-11 15:50:00,43.02,43.09,42.92,43.02,487580.0,40.4249,40.4907,40.331,40.4249,487580.0
2022-05-12 09:30:00,42.41,42.69,42.21,42.27,171497.0,39.8517,40.1148,39.6638,39.7202,171497.0
2022-05-12 09:40:00,42.25,42.51,41.8,42.39,137041.0,39.7014,39.9457,39.2785,39.8329,137041.0
2022-05-12 09:50:00,42.35,42.41,41.97,42.21,152962.0,39.7953,39.8517,39.4383,39.6638,152962.0
2022-05-12 10:00:00,42.2,42.72,41.99,42.71,105223.0,39.6544,40.143,39.4571,40.1336,105223.0
2022-05-12 10:10:00,42.69,43.07,42.64,42.94,87860.0,40.1148,40.4719,40.0678,40.3497,87860.0
2022-05-12 10:20:00,42.93,43.19,42.87,42.93,107114.0,40.3404,40.5847,40.284,40.3404,107114.0
2022-05-12 10:30:00,42.97,43.21,42.83,43.04,72732.0,40.3779,40.6035,40.2464,40.4437,72732.0
2022-05-12 10:40:00,43.05,43.05,42.68,42.89,98021.0,40.4531,40.4531,40.1054,40.3028,98021.0
2022-05-12 10:50:00,42.93,43.15,42.91,43.13,123535.0,40.3404,40.5471,40.3216,40.5283,123535.0
2022-05-12 11:00:00,43.13,43.44,43.04,43.44,146375.0,40.5283,40.8196,40.4437,40.8196,146375.0
2022-05-12 11:10:00,43.45,43.49,43.15,43.18,52693.0,40.829,40.8666,40.5471,40.5753,52693.0
2022-05-12 11:20:00,43.18,43.23,42.88,42.9,93955.0,40.5753,40.6223,40.2934,40.3122,93955.0
2022-05-12 11:30:00,42.9,42.94,42.69,42.82,141754.0,40.3122,40.3497,40.1148,40.237,141754.0
2022-05-12 11:40:00,42.82,42.84,42.49,42.54,91657.0,40.237,40.2558,39.9269,39.9739,91657.0
2022-05-12 11:50:00,42.53,42.53,42.18,42.28,83264.0,39.9645,39.9645,39.6356,39.7296,83264.0
2022-05-12 12:00:00,42.25,42.25,42.06,42.14,127081.0,39.7014,39.7014,39.5228,39.598,127081.0
2022-05-12 12:10:00,42.13,42.24,42.06,42.15,117135.0,39.5886,39.692,39.5228,39.6074,117135.0
2022-05-12 12:20:00,42.13,42.47,42.04,42.45,84491.0,39.5886,39.9081,39.504,39.8893,84491.0
2022-05-12 12:30:00,42.45,42.62,42.41,42.44,76691.0,39.8893,40.0491,39.8517,39.8799,76691.0
2022-05-12 12:40:00,42.43,42.6,42.27,42.51,106535.0,39.8705,40.0303,39.7202,39.9457,106535.0
2022-05-12 12:50:00,42.51,42.6,42.35,42.38,48886.0,39.9457,40.0303,39.7953,39.8235,48886.0
2022-05-12 13:00:00,42.38,42.44,42.22,42.36,60320.0,39.8235,39.8799,39.6732,39.8047,60320.0
2022-05-12 13:10:00,42.36,42.53,42.2,42.24,59855.0,39.8047,39.9645,39.6544,39.692,59855.0
2022-05-12 13:20:00,42.23,42.29,42.06,42.19,34388.0,39.6826,39.739,39.5228,39.645,34388.0
2022-05-12 13:30:00,42.17,42.25,41.92,41.95,56663.0,39.6262,39.7014,39.3913,39.4195,56663.0
2022-05-12 13:40:00,41.94,42.01,41.81,41.82,43754.0,39.4101,39.4758,39.2879,39.2973,43754.0
2022-05-12 13:50:00,41.84,41.93,41.7,41.8,83937.0,39.3161,39.4007,39.1845,39.2785,83937.0
2022-05-12 14:00:00,41.78,41.85,41.68,41.68,56563.0,39.2597,39.3255,39.1658,39.1658,56563.0
2022-05-12 14:10:00,41.68,41.73,41.58,41.73,64869.0,39.1658,39.2127,39.0718,39.2127,64869.0
2022-05-12 14:20:00,41.72,41.81,41.6,41.66,71563.0,39.2033,39.2879,39.0906,39.147,71563.0
2022-05-12 14:30:00,41.66,41.7,41.49,41.5,115674.0,39.147,39.1845,38.9872,38.9966,115674.0
2022-05-12 14:40:00,41.5,41.6,41.45,41.47,123379.0,38.9966,39.0906,38.9496,38.9684,123379.0
2022-05-12 14:50:00,41.47,41.55,41.43,41.49,77680.0,38.9684,39.0436,38.9308,38.9872,77680.0
2022-05-12 15:00:00,41.48,41.67,41.47,41.62,97939.0,38.9778,39.1564,38.9684,39.1094,97939.0
2022-05-12 15:10:00,41.62,41.68,41.43,41.66,103308.0,39.1094,39.1658,38.9308,39.147,103308.0
2022-05-12 15:20:00,41.65,42.07,41.63,41.87,222477.0,39.1376,39.5322,39.1188,39.3443,222477.0
2022-05-12 15:30:00,41.86,42.18,41.86,42.07,259874.0,39.3349,39.6356,39.3349,39.5322,259874.0
2022-05-12 15:40:00,42.08,42.17,41.95,41.97,190894.0,39.5416,39.6262,39.4195,39.4383,190894.0
2022-05-12 15:50:00,42.0,42.36,41.99,42.36,429765.0,39.4665,39.8047,39.4571,39.8047,429765.0
2022-05-13 09:30:00,43.03,43.25,42.89,42.96,261962.0,40.4343,40.641,40.3028,40.3685,261962.0
2022-05-13 09:40:00,42.95,43.32,42.89,42.9,98920.0,40.3591,40.7068,40.3028,40.3122,98920.0
2022-05-13 09:50:00,42.9,43.06,42.74,42.79,96794.0,40.3122,40.4625,40.1618,40.2088,96794.0
2022-05-13 10:00:00,42.76,42.92,42.64,42.92,78272.0,40.1806,40.331,40.0678,40.331,78272.0
2022-05-13 10:10:00,42.92,42.99,42.77,42.83,60121.0,40.331,40.3967,40.19,40.2464,60121.0
2022-05-13 10:20:00,42.83,42.88,42.69,42.88,108408.0,40.2464,40.2934,40.1148,40.2934,108408.0
2022-05-13 10:30:00,42.89,43.15,42.89,42.93,108440.0,40.3028,40.5471,40.3028,40.3404,108440.0
2022-05-13 10:40:00,42.94,42.94,42.55,42.64,133371.0,40.3497,40.3497,39.9833,40.0678,133371.0
2022-05-13 10:50:00,42.65,42.85,42.62,42.66,81955.0,40.0772,40.2652,40.0491,40.0866,81955.0
2022-05-13 11:00:00,42.66,42.86,42.58,42.83,82491.0,40.0866,40.2746,40.0115,40.2464,82491.0
2022-05-13 11:10:00,42.83,43.03,42.83,42.92,87134.0,40.2464,40.4343,40.2464,40.331,87134.0
2022-05-13 11:20:00,42.94,43.0,42.88,42.98,77439.0,40.3497,40.4061,40.2934,40.3873,77439.0
2022-05-13 11:30:00,42.99,43.09,42.82,42.88,60673.0,40.3967,40.4907,40.237,40.2934,60673.0
2022-05-13 11:40:00,42.85,42.92,42.79,42.9,34854.0,40.2652,40.331,40.2088,40.3122,34854.0
2022-05-13 11:50:00,42.91,42.99,42.88,42.91,38508.0,40.3216,40.3967,40.2934,40.3216,38508.0
2022-05-13 12:00:00,42.92,43.12,42.92,43.12,44496.0,40.331,40.5189,40.331,40.5189,44496.0
2022-05-13 12:10:00,43.12,43.17,43.03,43.05,32495.0,40.5189,40.5659,40.4343,40.4531,32495.0
2022-05-13 12:20:00,43.04,43.09,42.99,43.07,35137.0,40.4437,40.4907,40.3967,40.4719,35137.0
2022-05-13 12:30:00,43.08,43.29,43.08,43.25,67615.0,40.4813,40.6786,40.4813,40.641,67615.0
2022-05-13 12:40:00,43.24,43.25,42.98,43.03,123613.0,40.6317,40.641,40.3873,40.4343,123613.0
2022-05-13 12:50:00,43.02,43.12,42.92,43.12,67151.0,40.4249,40.5189,40.331,40.5189,67151.0
2022-05-13 13:00:00,43.14,43.24,43.09,43.11,51757.0,40.5377,40.6317,40.4907,40.5095,51757.0
2022-05-13 13:10:00,43.12,43.14,42.94,42.94,61094.0,40.5189,40.5377,40.3497,40.3497,61094.0
2022-05-13 13:20:00,42.95,43.05,42.87,43.0,65352.0,40.3591,40.4531,40.284,40.4061,65352.0
2022-05-13 13:30:00,43.01,43.08,42.89,42.92,74880.0,40.4155,40.4813,40.3028,40.331,74880.0
2022-05-13 13:40:00,42.9,42.93,42.83,42.93,47619.0,40.3122,40.3404,40.2464,40.3404,47619.0
2022-05-13 13:50:00,42.95,43.02,42.78,42.83,53700.0,40.3591,40.4249,40.1994,40.2464,53700.0
2022-05-13 14:00:00,42.83,42.91,42.66,42.89,81875.0,40.2464,40.3216,40.0866,40.3028,81875.0
2022-05-13 14:10:00,42.88,42.98,42.77,42.84,80713.0,40.2934,40.3873,40.19,40.2558,80713.0
2022-05-13 14:20:00,42.86,42.86,42.57,42.59,131237.0,40.2746,40.2746,40.0021,40.0209,131237.0
2022-05-13 14:30:00,42.59,42.87,42.58,42.83,66662.0,40.0209,40.284,40.0115,40.2464,66662.0
2022-05-13 14:40:00,42.85,43.0,42.81,42.95,126757.0,40.2652,40.4061,40.2276,40.3591,126757.0
2022-05-13 14:50:00,42.94,43.16,42.94,43.13,55545.0,40.3497,40.5565,40.3497,40.5283,55545.0
2022-05-13 15:00:00,43.14,43.17,43.1,43.12,53626.0,40.5377,40.5659,40.5001,40.5189,53626.0
2022-05-13 15:10:00,43.12,43.21,43.08,43.16,58796.0,40.5189,40.6035,40.4813,40.5565,58796.0
2022-05-13 15:20:00,43.16,43.17,43.07,43.15,68959.0,40.5565,40.5659,40.4719,40.5471,68959.0
2022-05-13 15:30:00,43.15,43.17,42.88,43.02,197028.0,40.5471,40.5659,40.2934,40.4249,197028.0
2022-05-13 15:40:00,43.02,43.13,42.93,42.99,238276.0,40.4249,40.5283,40.3404,40.3967,238276.0
2022-05-13 15:50:00,43.0,43.04,42.86,43.0,391456.0,40.4061,40.4437,40.2746,40.4061,391456.0
2022-05-16 09:30:00,42.69,43.21,42.6,43.19,196337.0,40.1148,40.6035,40.0303,40.5847,196337.0
2022-05-16 09:40:00,43.28,43.39,42.93,43.07,157604.0,40.6692,40.7726,40.3404,40.4719,157604.0
2022-05-16 09:50:00,43.06,43.51,42.99,43.38,129333.0,40.4625,40.8854,40.3967,40.7632,129333.0
2022-05-16 10:00:00,43.37,43.44,43.19,43.37,67654.0,40.7538,40.8196,40.5847,40.7538,67654.0
2022-05-16 10:10:00,43.36,43.59,43.31,43.37,109669.0,40.7444,40.9605,40.6974,40.7538,109669.0
2022-05-16 10:20:00,43.41,43.62,43.35,43.61,70082.0,40.7914,40.9887,40.735,40.9793,70082.0
2022-05-16 10:30:00,43.6,43.65,43.5,43.54,88966.0,40.9699,41.0169,40.876,40.9136,88966.0
2022-05-16 10:40:00,43.51,43.51,43.22,43.24,59067.0,40.8854,40.8854,40.6129,40.6317,59067.0
2022-05-16 10:50:00,43.25,43.3,43.11,43.12,32216.0,40.641,40.688,40.5095,40.5189,32216.0
2022-05-16 11:00:00,43.11,43.14,42.95,43.14,100129.0,40.5095,40.5377,40.3591,40.5377,100129.0
2022-05-16 11:10:00,43.14,43.4,43.1,43.36,64682.0,40.5377,40.782,40.5001,40.7444,64682.0
2022-05-16 11:20:00,43.35,43.35,43.23,43.26,58230.0,40.735,40.735,40.6223,40.6504,58230.0
2022-05-16 11:30:00,43.26,43.29,43.08,43.25,42519.0,40.6504,40.6786,40.4813,40.641,42519.0
2022-05-16 11:40:00,43.25,43.4,43.12,43.39,58098.0,40.641,40.782,40.5189,40.7726,58098.0
2022-05-16 11:50:00,43.42,43.55,43.33,43.47,53668.0,40.8008,40.923,40.7162,40.8478,53668.0
2022-05-16 12:00:00,43.46,43.52,43.4,43.45,25801.0,40.8384,40.8948,40.782,40.829,25801.0
2022-05-16 12:10:00,43.45,43.48,43.38,43.41,25695.0,40.829,40.8572,40.7632,40.7914,25695.0
2022-05-16 12:20:00,43.41,43.45,43.32,43.33,16522.0,40.7914,40.829,40.7068,40.7162,16522.0
2022-05-16 12:30:00,43.32,43.38,43.25,43.25,23893.0,40.7068,40.7632,40.641,40.641,23893.0
2022-05-16 12:40:00,43.26,43.47,43.24,43.47,62560.0,40.6504,40.8478,40.6317,40.8478,62560.0
2022-05-16 12:50:00,43.49,43.51,43.32,43.36,26199.0,40.8666,40.8854,40.7068,40.7444,26199.0
2022-05-16 13:00:00,43.36,43.48,43.29,43.46,30565.0,40.7444,40.8572,40.6786,40.8384,30565.0
2022-05-16 13:10:00,43.44,43.54,43.34,43.34,56081.0,40.8196,40.9136,40.7256,40.7256,56081.0
2022-05-16 13:20:00,43.35,43.6,43.35,43.57,54029.0,40.735,40.9699,40.735,40.9417,54029.0
2022-05-16 13:30:00,43.58,43.64,43.5,43.54,49271.0,40.9511,41.0075,40.876,40.9136,49271.0
2022-05-16 13:40:00,43.53,43.63,43.5,43.54,56940.0,40.9042,40.9981,40.876,40.9136,56940.0
2022-05-16 13:50:00,43.54,43.66,43.53,43.61,69556.0,40.9136,41.0263,40.9042,40.9793,69556.0
2022-05-16 14:00:00,43.62,43.69,43.52,43.66,74233.0,40.9887,41.0545,40.8948,41.0263,74233.0
2022-05-16 14:10:00,43.66,43.66,43.53,43.56,38785.0,41.0263,41.0263,40.9042,40.9323,38785.0
2022-05-16 14:20:00,43.58,43.69,43.54,43.65,25466.0,40.9511,41.0545,40.9136,41.0169,25466.0
2022-05-16 14:30:00,43.68,43.7,43.6,43.61,36711.0,41.0451,41.0639,40.9699,40.9793,36711.0
2022-05-16 14:40:00,43.63,43.69,43.53,43.58,41740.0,40.9981,41.0545,40.9042,40.9511,41740.0
2022-05-16 14:50:00,43.57,43.65,43.54,43.65,25115.0,40.9417,41.0169,40.9136,41.0169,25115.0
2022-05-16 15:00:00,43.65,43.7,43.49,43.5,51879.0,41.0169,41.0639,40.8666,40.876,51879.0
2022-05-16 15:10:00,43.49,43.49,43.31,43.37,67838.0,40.8666,40.8666,40.6974,40.7538,67838.0
2022-05-16 15:20:00,43.37,43.37,43.22,43.24,59175.0,40.7538,40.7538,40.6129,40.6317,59175.0
2022-05-16 15:30:00,43.24,43.28,43.17,43.27,93923.0,40.6317,40.6692,40.5659,40.6598,93923.0
2022-05-16 15:40:00,43.27,43.3,43.16,43.21,78928.0,40.6598,40.688,40.5565,40.6035,78928.0
2022-05-16 15:50:00,43.21,43.31,43.07,43.18,303164.0,40.6035,40.6974,40.4719,40.5753,303164.0
2022-05-17 09:30:00,44.46,44.82,44.34,44.36,246813.0,41.7781,42.1163,41.6653,41.6841,246813.0
2022-05-17 09:40:00,44.37,44.78,44.34,44.45,146345.0,41.6935,42.0788,41.6653,41.7687,146345.0
2022-05-17 09:50:00,44.45,44.84,44.43,44.81,87052.0,41.7687,42.1351,41.7499,42.1069,87052.0
2022-05-17 10:00:00,44.8,44.81,44.59,44.63,76610.0,42.0975,42.1069,41.9002,41.9378,76610.0
2022-05-17 10:10:00,44.62,44.62,44.43,44.62,64079.0,41.9284,41.9284,41.7499,41.9284,64079.0
2022-05-17 10:20:00,44.64,44.67,44.27,44.31,47539.0,41.9472,41.9754,41.5995,41.6371,47539.0
2022-05-17 10:30:00,44.3,44.4,44.29,44.37,44636.0,41.6277,41.7217,41.6183,41.6935,44636.0
2022-05-17 10:40:00,44.33,44.34,44.05,44.22,112397.0,41.6559,41.6653,41.3928,41.5525,112397.0
2022-05-17 10:50:00,44.22,44.32,44.16,44.29,38370.0,41.5525,41.6465,41.4962,41.6183,38370.0
2022-05-17 11:00:00,44.29,44.43,44.26,44.42,39961.0,41.6183,41.7499,41.5901,41.7405,39961.0
2022-05-17 11:10:00,44.44,44.48,44.28,44.42,54140.0,41.7593,41.7969,41.6089,41.7405,54140.0
2022-05-17 11:20:00,44.42,44.56,44.4,44.52,51558.0,41.7405,41.872,41.7217,41.8344,51558.0
2022-05-17 11:30:00,44.51,44.61,44.5,44.51,45248.0,41.825,41.919,41.8156,41.825,45248.0
2022-05-17 11:40:00,44.52,44.56,44.47,44.51,26464.0,41.8344,41.872,41.7875,41.825,26464.0
2022-05-17 11:50:00,44.51,44.6,44.5,44.53,18530.0,41.825,41.9096,41.8156,41.8438,18530.0
2022-05-17 12:00:00,44.53,44.58,44.43,44.52,22934.0,41.8438,41.8908,41.7499,41.8344,22934.0
2022-05-17 12:10:00,44.51,44.7,44.46,44.65,41864.0,41.825,42.0036,41.7781,41.9566,41864.0
2022-05-17 12:20:00,44.64,44.65,44.56,44.6,19950.0,41.9472,41.9566,41.872,41.9096,19950.0
2022-05-17 12:30:00,44.59,44.69,44.56,44.63,26295.0,41.9002,41.9942,41.872,41.9378,26295.0
2022-05-17 12:40:00,44.63,44.66,44.58,44.63,22462.0,41.9378,41.966,41.8908,41.9378,22462.0
2022-05-17 12:50:00,44.63,44.65,44.59,44.61,17085.0,41.9378,41.9566,41.9002,41.919,17085.0
2022-05-17 13:00:00,44.61,44.68,44.52,44.66,19445.0,41.919,41.9848,41.8344,41.966,19445.0
2022-05-17 13:10:00,44.66,44.79,44.65,44.74,24857.0,41.966,42.0882,41.9566,42.0412,24857.0
2022-05-17 13:20:00,44.74,44.74,44.62,44.63,26979.0,42.0412,42.0412,41.9284,41.9378,26979.0
2022-05-17 13:30:00,44.64,44.73,44.56,44.62,47467.0,41.9472,42.0318,41.872,41.9284,47467.0
2022-05-17 13:40:00,44.61,44.68,44.57,44.68,39956.0,41.919,41.9848,41.8814,41.9848,39956.0
2022-05-17 13:50:00,44.69,44.72,44.62,44.65,55446.0,41.9942,42.0224,41.9284,41.9566,55446.0
2022-05-17 14:00:00,44.66,44.75,44.53,44.75,86074.0,41.966,42.0506,41.8438,42.0506,86074.0
2022-05-17 14:10:00,44.75,44.75,44.46,44.57,64782.0,42.0506,42.0506,41.7781,41.8814,64782.0
2022-05-17 14:20:00,44.56,44.76,44.47,44.74,73655.0,41.872,42.06,41.7875,42.0412,73655.0
2022-05-17 14:30:00,44.74,44.84,44.66,44.83,41103.0,42.0412,42.1351,41.966,42.1257,41103.0
2022-05-17 14:40:00,44.85,45.04,44.85,45.03,62415.0,42.1445,42.3231,42.1445,42.3137,62415.0
2022-05-17 14:50:00,45.02,45.02,44.91,44.92,49776.0,42.3043,42.3043,42.2009,42.2103,49776.0
2022-05-17 15:00:00,44.91,45.11,44.91,45.06,62128.0,42.2009,42.3888,42.2009,42.3419,62128.0
2022-05-17 15:10:00,45.07,45.15,45.04,45.09,49668.0,42.3513,42.4264,42.3231,42.3701,49668.0
2022-05-17 15:20:00,45.09,45.13,45.01,45.06,71172.0,42.3701,42.4076,42.2949,42.3419,71172.0
2022-05-17 15:30:00,45.06,45.11,44.97,45.06,131417.0,42.3419,42.3888,42.2573,42.3419,131417.0
2022-05-17 15:40:00,45.07,45.16,45.03,45.05,125030.0,42.3513,42.4358,42.3137,42.3325,125030.0
2022-05-17 15:50:00,45.05,45.14,45.04,45.11,363914.0,42.3325,42.417,42.3231,42.3888,363914.0
2022-05-18 09:30:00,44.52,44.99,44.52,44.7,143052.0,41.8344,42.2761,41.8344,42.0036,143052.0
2022-05-18 09:40:00,44.65,45.22,44.65,45.08,162279.0,41.9566,42.4922,41.9566,42.3607,162279.0
2022-05-18 09:50:00,45.09,45.09,44.82,45.04,145736.0,42.3701,42.3701,42.1163,42.3231,145736.0
2022-05-18 10:00:00,45.04,45.32,45.01,45.28,144842.0,42.3231,42.5862,42.2949,42.5486,144842.0
2022-05-18 10:10:00,45.27,45.35,45.12,45.22,33966.0,42.5392,42.6144,42.3982,42.4922,33966.0
2022-05-18 10:20:00,45.2,45.34,44.95,44.95,137136.0,42.4734,42.605,42.2385,42.2385,137136.0
2022-05-18 10:30:00,44.98,45.17,44.95,45.09,68703.0,42.2667,42.4452,42.2385,42.3701,68703.0
2022-05-18 10:40:00,45.09,45.16,45.0,45.11,55890.0,42.3701,42.4358,42.2855,42.3888,55890.0
2022-05-18 10:50:00,45.12,45.12,44.92,45.04,37162.0,42.3982,42.3982,42.2103,42.3231,37162.0
2022-05-18 11:00:00,45.03,45.05,44.88,44.93,62383.0,42.3137,42.3325,42.1727,42.2197,62383.0
2022-05-18 11:10:00,44.93,44.93,44.73,44.75,94860.0,42.2197,42.2197,42.0318,42.0506,94860.0
2022-05-18 11:20:00,44.74,44.75,44.48,44.52,56642.0,42.0412,42.0506,41.7969,41.8344,56642.0
2022-05-18 11:30:00,44.52,44.63,44.43,44.54,95018.0,41.8344,41.9378,41.7499,41.8532,95018.0
2022-05-18 11:40:00,44.53,44.68,44.52,44.59,78710.0,41.8438,41.9848,41.8344,41.9002,78710.0
2022-05-18 11:50:00,44.61,44.61,44.34,44.38,33710.0,41.919,41.919,41.6653,41.7029,33710.0
2022-05-18 12:00:00,44.35,44.38,44.13,44.19,124472.0,41.6747,41.7029,41.468,41.5243,124472.0
2022-05-18 12:10:00,44.18,44.36,44.15,44.29,79942.0,41.5149,41.6841,41.4868,41.6183,79942.0
2022-05-18 12:20:00,44.29,44.3,44.02,44.15,88637.0,41.6183,41.6277,41.3646,41.4868,88637.0
2022-05-18 12:30:00,44.15,44.37,44.06,44.34,53638.0,41.4868,41.6935,41.4022,41.6653,53638.0
2022-05-18 12:40:00,44.33,44.48,44.26,44.48,37869.0,41.6559,41.7969,41.5901,41.7969,37869.0
2022-05-18 12:50:00,44.48,44.64,44.46,44.62,57066.0,41.7969,41.9472,41.7781,41.9284,57066.0
2022-05-18 13:00:00,44.62,44.63,44.34,44.35,32091.0,41.9284,41.9378,41.6653,41.6747,32091.0
2022-05-18 13:10:00,44.34,44.35,44.19,44.23,25805.0,41.6653,41.6747,41.5243,41.5619,25805.0
2022-05-18 13:20:00,44.22,44.26,44.14,44.21,25678.0,41.5525,41.5901,41.4774,41.5431,25678.0
2022-05-18 13:30:00,44.2,44.36,44.18,44.34,30596.0,41.5337,41.6841,41.5149,41.6653,30596.0
2022-05-18 13:40:00,44.34,44.39,44.07,44.09,92677.0,41.6653,41.7123,41.4116,41.4304,92677.0
2022-05-18 13:50:00,44.07,44.15,44.06,44.1,53378.0,41.4116,41.4868,41.4022,41.4398,53378.0
2022-05-18 14:00:00,44.11,44.18,44.11,44.18,58110.0,41.4492,41.5149,41.4492,41.5149,58110.0
2022-05-18 14:10:00,44.18,44.22,44.08,44.2,53058.0,41.5149,41.5525,41.421,41.5337,53058.0
2022-05-18 14:20:00,44.19,44.31,44.15,44.31,53666.0,41.5243,41.6371,41.4868,41.6371,53666.0
2022-05-18 14:30:00,44.3,44.3,44.07,44.14,36420.0,41.6277,41.6277,41.4116,41.4774,36420.0
2022-05-18 14:40:00,44.15,44.22,44.09,44.18,36084.0,41.4868,41.5525,41.4304,41.5149,36084.0
2022-05-18 14:50:00,44.17,44.22,44.07,44.2,51007.0,41.5056,41.5525,41.4116,41.5337,51007.0
2022-05-18 15:00:00,44.2,44.31,44.16,44.2,31297.0,41.5337,41.6371,41.4962,41.5337,31297.0
2022-05-18 15:10:00,44.18,44.29,44.18,44.24,37145.0,41.5149,41.6183,41.5149,41.5713,37145.0
2022-05-18 15:20:00,44.25,44.28,44.09,44.09,109756.0,41.5807,41.6089,41.4304,41.4304,109756.0
2022-05-18 15:30:00,44.09,44.25,44.09,44.21,108410.0,41.4304,41.5807,41.4304,41.5431,108410.0
2022-05-18 15:40:00,44.22,44.25,44.02,44.08,147204.0,41.5525,41.5807,41.3646,41.421,147204.0
2022-05-18 15:50:00,44.07,44.25,44.04,44.25,418357.0,41.4116,41.5807,41.3834,41.5807,418357.0
2022-05-19 09:30:00,43.66,44.49,43.49,44.47,213830.0,41.0263,41.8062,40.8666,41.7875,213830.0
2022-05-19 09:40:00,44.45,44.45,43.72,43.84,89959.0,41.7687,41.7687,41.0827,41.1955,89959.0
2022-05-19 09:50:00,43.84,44.09,43.76,43.84,84632.0,41.1955,41.4304,41.1203,41.1955,84632.0
2022-05-19 10:00:00,43.85,44.21,43.7,43.76,79977.0,41.2049,41.5431,41.0639,41.1203,79977.0
2022-05-19 10:10:00,43.77,43.97,43.71,43.73,66723.0,41.1297,41.3176,41.0733,41.0921,66723.0
2022-05-19 10:20:00,43.71,43.94,43.53,43.61,43356.0,41.0733,41.2894,40.9042,40.9793,43356.0
2022-05-19 10:30:00,43.62,43.8,43.47,43.59,46846.0,40.9887,41.1579,40.8478,40.9605,46846.0
2022-05-19 10:40:00,43.56,43.66,43.38,43.47,126460.0,40.9323,41.0263,40.7632,40.8478,126460.0
2022-05-19 10:50:00,43.48,43.71,43.45,43.55,55812.0,40.8572,41.0733,40.829,40.923,55812.0
2022-05-19 11:00:00,43.58,43.73,43.49,43.68,40715.0,40.9511,41.0921,40.8666,41.0451,40715.0
2022-05-19 11:10:00,43.69,43.86,43.45,43.57,37932.0,41.0545,41.2143,40.829,40.9417,37932.0
2022-05-19 11:20:00,43.55,43.66,43.44,43.49,48409.0,40.923,41.0263,40.8196,40.8666,48409.0
2022-05-19 11:30:00,43.5,43.79,43.5,43.74,98820.0,40.876,41.1485,40.876,41.1015,98820.0
2022-05-19 11:40:00,43.75,43.89,43.72,43.81,77154.0,41.1109,41.2424,41.0827,41.1673,77154.0
2022-05-19 11:50:00,43.81,43.84,43.66,43.84,52962.0,41.1673,41.1955,41.0263,41.1955,52962.0
2022-05-19 12:00:00,43.85,43.88,43.76,43.85,61038.0,41.2049,41.233,41.1203,41.2049,61038.0
2022-05-19 12:10:00,43.85,43.94,43.8,43.8,52890.0,41.2049,41.2894,41.1579,41.1579,52890.0
2022-05-19 12:20:00,43.82,43.82,43.64,43.78,68270.0,41.1767,41.1767,41.0075,41.1391,68270.0
2022-05-19 12:30:00,43.77,43.81,43.58,43.6,136243.0,41.1297,41.1673,40.9511,40.9699,136243.0
2022-05-19 12:40:00,43.59,43.61,43.48,43.6,52808.0,40.9605,40.9793,40.8572,40.9699,52808.0
2022-05-19 12:50:00,43.59,43.74,43.59,43.73,36789.0,40.9605,41.1015,40.9605,41.0921,36789.0
2022-05-19 13:00:00,43.74,43.94,43.7,43.78,52996.0,41.1015,41.2894,41.0639,41.1391,52996.0
2022-05-19 13:10:00,43.79,43.81,43.62,43.81,29870.0,41.1485,41.1673,40.9887,41.1673,29870.0
2022-05-19 13:20:00,43.82,43.92,43.75,43.79,35187.0,41.1767,41.2706,41.1109,41.1485,35187.0
2022-05-19 13:30:00,43.8,44.01,43.77,43.92,53807.0,41.1579,41.3552,41.1297,41.2706,53807.0
2022-05-19 13:40:00,43.9,44.04,43.81,43.81,31877.0,41.2518,41.3834,41.1673,41.1673,31877.0
2022-05-19 13:50:00,43.82,44.29,43.8,44.17,41416.0,41.1767,41.6183,41.1579,41.5056,41416.0
2022-05-19 14:00:00,44.16,44.17,43.91,43.97,61187.0,41.4962,41.5056,41.2612,41.3176,61187.0
2022-05-19 14:10:00,43.97,44.08,43.94,43.96,47661.0,41.3176,41.421,41.2894,41.3082,47661.0
2022-05-19 14:20:00,43.97,44.1,43.92,44.0,37847.0,41.3176,41.4398,41.2706,41.3458,37847.0
2022-05-19 14:30:00,44.01,44.11,43.9,44.02,49464.0,41.3552,41.4492,41.2518,41.3646,49464.0
2022-05-19 14:40:00,44.01,44.03,43.84,44.03,36968.0,41.3552,41.374,41.1955,41.374,36968.0
2022-05-19 14:50:00,44.04,44.09,43.88,43.99,42069.0,41.3834,41.4304,41.233,41.3364,42069.0
2022-05-19 15:00:00,44.0,44.12,43.95,43.95,73476.0,41.3458,41.4586,41.2988,41.2988,73476.0
2022-05-19 15:10:00,43.95,43.96,43.81,43.86,84962.0,41.2988,41.3082,41.1673,41.2143,84962.0
2022-05-19 15:20:00,43.88,43.93,43.75,43.76,111759.0,41.233,41.28,41.1109,41.1203,111759.0
2022-05-19 15:30:00,43.75,43.86,43.62,43.62,124125.0,41.1109,41.2143,40.9887,40.9887,124125.0
2022-05-19 15:40:00,43.62,43.8,43.56,43.72,125902.0,40.9887,41.1579,40.9323,41.0827,125902.0
2022-05-19 15:50:00,43.74,43.77,43.55,43.56,263603.0,41.1015,41.1297,40.923,40.9323,263603.0
2022-05-20 09:30:00,44.3,44.4,43.77,44.07,127501.0,41.6277,41.7217,41.1297,41.4116,127501.0
2022-05-20 09:40:00,43.99,44.12,43.73,43.86,79050.0,41.3364,41.4586,41.0921,41.2143,79050.0
2022-05-20 09:50:00,43.8,43.86,43.59,43.73,44206.0,41.1579,41.2143,40.9605,41.0921,44206.0
2022-05-20 10:00:00,43.75,43.92,43.56,43.63,35713.0,41.1109,41.2706,40.9323,40.9981,35713.0
2022-05-20 10:10:00,43.63,43.79,43.59,43.66,51522.0,40.9981,41.1485,40.9605,41.0263,51522.0
2022-05-20 10:20:00,43.64,43.69,43.47,43.59,74186.0,41.0075,41.0545,40.8478,40.9605,74186.0
2022-05-20 10:30:00,43.58,43.73,43.52,43.6,35124.0,40.9511,41.0921,40.8948,40.9699,35124.0
2022-05-20 10:40:00,43.59,43.74,43.57,43.57,32732.0,40.9605,41.1015,40.9417,40.9417,32732.0
2022-05-20 10:50:00,43.56,43.57,43.38,43.39,36499.0,40.9323,40.9417,40.7632,40.7726,36499.0
2022-05-20 11:00:00,43.39,43.48,43.31,43.31,28370.0,40.7726,40.8572,40.6974,40.6974,28370.0
2022-05-20 11:10:00,43.28,43.31,43.18,43.2,34880.0,40.6692,40.6974,40.5753,40.5941,34880.0
2022-05-20 11:20:00,43.21,43.33,43.12,43.27,46729.0,40.6035,40.7162,40.5189,40.6598,46729.0
2022-05-20 11:30:00,43.28,43.4,43.16,43.23,29332.0,40.6692,40.782,40.5565,40.6223,29332.0
2022-05-20 11:40:00,43.22,43.31,43.14,43.26,30068.0,40.6129,40.6974,40.5377,40.6504,30068.0
2022-05-20 11:50:00,43.21,43.33,43.14,43.16,32161.0,40.6035,40.7162,40.5377,40.5565,32161.0
2022-05-20 12:00:00,43.14,43.24,42.97,42.97,48963.0,40.5377,40.6317,40.3779,40.3779,48963.0
2022-05-20 12:10:00,42.96,43.07,42.89,42.99,72362.0,40.3685,40.4719,40.3028,40.3967,72362.0
2022-05-20 12:20:00,42.98,43.02,42.83,42.86,33978.0,40.3873,40.4249,40.2464,40.2746,33978.0
2022-05-20 12:30:00,42.85,42.89,42.63,42.65,30369.0,40.2652,40.3028,40.0584,40.0772,30369.0
2022-05-20 12:40:00,42.63,42.66,42.44,42.65,66455.0,40.0584,40.0866,39.8799,40.0772,66455.0
2022-05-20 12:50:00,42.64,42.68,42.46,42.48,48669.0,40.0678,40.1054,39.8987,39.9175,48669.0
2022-05-20 13:00:00,42.47,42.49,42.32,42.34,48854.0,39.9081,39.9269,39.7671,39.7859,48854.0
2022-05-20 13:10:00,42.34,42.35,42.22,42.26,54515.0,39.7859,39.7953,39.6732,39.7108,54515.0
2022-05-20 13:20:00,42.29,42.35,42.1,42.12,74206.0,39.739,39.7953,39.5604,39.5792,74206.0
2022-05-20 13:30:00,42.12,42.42,42.11,42.26,92444.0,39.5792,39.8611,39.5698,39.7108,92444.0
2022-05-20 13:40:00,42.25,42.32,42.17,42.21,72099.0,39.7014,39.7671,39.6262,39.6638,72099.0
2022-05-20 13:50:00,42.21,42.32,42.17,42.2,54888.0,39.6638,39.7671,39.6262,39.6544,54888.0
2022-05-20 14:00:00,42.21,42.21,41.98,42.05,79542.0,39.6638,39.6638,39.4477,39.5134,79542.0
2022-05-20 14:10:00,42.05,42.08,41.83,41.9,54112.0,39.5134,39.5416,39.3067,39.3725,54112.0
2022-05-20 14:20:00,41.89,41.89,41.72,41.79,60179.0,39.3631,39.3631,39.2033,39.2691,60179.0
2022-05-20 14:30:00,41.78,41.83,41.65,41.67,74930.0,39.2597,39.3067,39.1376,39.1564,74930.0
2022-05-20 14:40:00,41.65,41.89,41.65,41.84,83663.0,39.1376,39.3631,39.1376,39.3161,83663.0
2022-05-20 14:50:00,41.86,41.97,41.79,41.79,62176.0,39.3349,39.4383,39.2691,39.2691,62176.0
2022-05-20 15:00:00,41.8,41.91,41.73,41.82,216143.0,39.2785,39.3819,39.2127,39.2973,216143.0
2022-05-20 15:10:00,41.82,41.92,41.76,41.89,72880.0,39.2973,39.3913,39.2409,39.3631,72880.0
2022-05-20 15:20:00,41.9,42.11,41.86,42.11,132956.0,39.3725,39.5698,39.3349,39.5698,132956.0
2022-05-20 15:30:00,42.11,42.61,42.05,42.52,228106.0,39.5698,40.0397,39.5134,39.9551,228106.0
2022-05-20 15:40:00,42.51,42.74,42.43,42.54,302187.0,39.9457,40.1618,39.8705,39.9739,302187.0
2022-05-20 15:50:00,42.54,42.7,42.52,42.66,341007.0,39.9739,40.1242,39.9551,40.0866,341007.0
2022-05-23 09:30:00,43.2,43.71,42.97,43.04,140798.0,40.5941,41.0733,40.3779,40.4437,140798.0
2022-05-23 09:40:00,43.05,43.42,42.98,43.16,66155.0,40.4531,40.8008,40.3873,40.5565,66155.0
2022-05-23 09:50:00,43.18,43.23,42.58,42.63,57568.0,40.5753,40.6223,40.0115,40.0584,57568.0
2022-05-23 10:00:00,42.62,42.9,42.56,42.89,60594.0,40.0491,40.3122,39.9927,40.3028,60594.0
2022-05-23 10:10:00,42.88,43.17,42.84,43.14,41367.0,40.2934,40.5659,40.2558,40.5377,41367.0
2022-05-23 10:20:00,43.1,43.43,43.08,43.43,28455.0,40.5001,40.8102,40.4813,40.8102,28455.0
2022-05-23 10:30:00,43.47,43.52,43.35,43.47,83553.0,40.8478,40.8948,40.735,40.8478,83553.0
2022-05-23 10:40:00,43.47,43.55,43.31,43.35,58277.0,40.8478,40.923,40.6974,40.735,58277.0
2022-05-23 10:50:00,43.33,43.55,43.3,43.55,83225.0,40.7162,40.923,40.688,40.923,83225.0
2022-05-23 11:00:00,43.55,43.59,43.45,43.48,44526.0,40.923,40.9605,40.829,40.8572,44526.0
2022-05-23 11:10:00,43.48,43.6,43.4,43.53,37489.0,40.8572,40.9699,40.782,40.9042,37489.0
2022-05-23 11:20:00,43.52,43.61,43.5,43.57,35476.0,40.8948,40.9793,40.876,40.9417,35476.0
2022-05-23 11:30:00,43.58,43.7,43.58,43.61,54023.0,40.9511,41.0639,40.9511,40.9793,54023.0
2022-05-23 11:40:00,43.61,43.64,43.48,43.52,45389.0,40.9793,41.0075,40.8572,40.8948,45389.0
2022-05-23 11:50:00,43.52,43.57,43.43,43.45,38002.0,40.8948,40.9417,40.8102,40.829,38002.0
2022-05-23 12:00:00,43.44,43.56,43.42,43.52,30451.0,40.8196,40.9323,40.8008,40.8948,30451.0
2022-05-23 12:10:00,43.49,43.5,43.32,43.34,36119.0,40.8666,40.876,40.7068,40.7256,36119.0
2022-05-23 12:20:00,43.35,43.5,43.34,43.37,43220.0,40.735,40.876,40.7256,40.7538,43220.0
2022-05-23 12:30:00,43.35,43.38,43.23,43.38,29925.0,40.735,40.7632,40.6223,40.7632,29925.0
2022-05-23 12:40:00,43.37,43.46,43.33,43.33,30130.0,40.7538,40.8384,40.7162,40.7162,30130.0
2022-05-23 12:50:00,43.34,43.49,43.34,43.48,28837.0,40.7256,40.8666,40.7256,40.8572,28837.0
2022-05-23 13:00:00,43.47,43.48,43.36,43.46,27484.0,40.8478,40.8572,40.7444,40.8384,27484.0
2022-05-23 13:10:00,43.45,43.51,43.35,43.4,31032.0,40.829,40.8854,40.735,40.782,31032.0
2022-05-23 13:20:00,43.4,43.5,43.31,43.43,66849.0,40.782,40.876,40.6974,40.8102,66849.0
2022-05-23 13:30:00,43.44,43.56,43.36,43.53,50049.0,40.8196,40.9323,40.7444,40.9042,50049.0
2022-05-23 13:40:00,43.52,43.52,43.41,43.43,23662.0,40.8948,40.8948,40.7914,40.8102,23662.0
2022-05-23 13:50:00,43.43,43.52,43.41,43.51,23707.0,40.8102,40.8948,40.7914,40.8854,23707.0
2022-05-23 14:00:00,43.51,43.54,43.44,43.51,25028.0,40.8854,40.9136,40.8196,40.8854,25028.0
2022-05-23 14:10:00,43.49,43.55,43.49,43.55,17305.0,40.8666,40.923,40.8666,40.923,17305.0
2022-05-23 14:20:00,43.55,43.57,43.52,43.53,45107.0,40.923,40.9417,40.8948,40.9042,45107.0
2022-05-23 14:30:00,43.53,43.54,43.44,43.45,25096.0,40.9042,40.9136,40.8196,40.829,25096.0
2022-05-23 14:40:00,43.44,43.52,43.38,43.39,31861.0,40.8196,40.8948,40.7632,40.7726,31861.0
2022-05-23 14:50:00,43.39,43.41,43.3,43.32,40633.0,40.7726,40.7914,40.688,40.7068,40633.0
2022-05-23 15:00:00,43.32,43.42,43.31,43.39,27652.0,40.7068,40.8008,40.6974,40.7726,27652.0
2022-05-23 15:10:00,43.38,43.39,43.23,43.31,71514.0,40.7632,40.7726,40.6223,40.6974,71514.0
2022-05-23 15:20:00,43.31,43.33,43.22,43.28,46419.0,40.6974,40.7162,40.6129,40.6692,46419.0
2022-05-23 15:30:00,43.27,43.4,43.25,43.29,81520.0,40.6598,40.782,40.641,40.6786,81520.0
2022-05-23 15:40:00,43.28,43.31,43.13,43.14,130024.0,40.6692,40.6974,40.5283,40.5377,130024.0
2022-05-23 15:50:00,43.14,43.41,43.13,43.39,270663.0,40.5377,40.7914,40.5283,40.7726,270663.0
2022-05-24 09:30:00,42.61,42.79,42.24,42.34,142737.0,40.0397,40.2088,39.692,39.7859,142737.0
2022-05-24 09:40:00,42.33,42.54,42.3,42.4,75485.0,39.7765,39.9739,39.7484,39.8423,75485.0
2022-05-24 09:50:00,42.38,42.44,42.17,42.17,44208.0,39.8235,39.8799,39.6262,39.6262,44208.0
2022-05-24 10:00:00,42.2,42.2,41.9,42.02,164213.0,39.6544,39.6544,39.3725,39.4852,164213.0
2022-05-24 10:10:00,42.03,42.23,41.99,42.02,40857.0,39.4946,39.6826,39.4571,39.4852,40857.0
2022-05-24 10:20:00,42.01,42.11,41.88,42.0,64040.0,39.4758,39.5698,39.3537,39.4665,64040.0
2022-05-24 10:30:00,41.97,41.99,41.85,41.89,62805.0,39.4383,39.4571,39.3255,39.3631,62805.0
2022-05-24 10:40:00,41.91,41.94,41.81,41.83,156329.0,39.3819,39.4101,39.2879,39.3067,156329.0
2022-05-24 10:50:00,41.83,41.89,41.74,41.79,47434.0,39.3067,39.3631,39.2221,39.2691,47434.0
2022-05-24 11:00:00,41.8,41.89,41.74,41.8,52678.0,39.2785,39.3631,39.2221,39.2785,52678.0
2022-05-24 11:10:00,41.8,41.89,41.73,41.73,139800.0,39.2785,39.3631,39.2127,39.2127,139800.0
2022-05-24 11:20:00,41.72,41.92,41.68,41.92,84767.0,39.2033,39.3913,39.1658,39.3913,84767.0
2022-05-24 11:30:00,41.92,41.97,41.77,41.8,43258.0,39.3913,39.4383,39.2503,39.2785,43258.0
2022-05-24 11:40:00,41.79,42.15,41.79,41.99,54965.0,39.2691,39.6074,39.2691,39.4571,54965.0
2022-05-24 11:50:00,42.01,42.02,41.9,41.95,18957.0,39.4758,39.4852,39.3725,39.4195,18957.0
2022-05-24 12:00:00,41.94,42.02,41.86,42.0,34942.0,39.4101,39.4852,39.3349,39.4665,34942.0
2022-05-24 12:10:00,42.0,42.21,41.99,42.05,31841.0,39.4665,39.6638,39.4571,39.5134,31841.0
2022-05-24 12:20:00,42.03,42.03,41.93,41.96,17309.0,39.4946,39.4946,39.4007,39.4289,17309.0
2022-05-24 12:30:00,41.97,42.0,41.77,41.79,18305.0,39.4383,39.4665,39.2503,39.2691,18305.0
2022-05-24 12:40:00,41.79,41.83,41.65,41.7,30408.0,39.2691,39.3067,39.1376,39.1845,30408.0
2022-05-24 12:50:00,41.7,41.79,41.67,41.72,29043.0,39.1845,39.2691,39.1564,39.2033,29043.0
2022-05-24 13:00:00,41.7,41.7,41.59,41.63,29159.0,39.1845,39.1845,39.0812,39.1188,29159.0
2022-05-24 13:10:00,41.61,41.67,41.55,41.59,29803.0,39.1,39.1564,39.0436,39.0812,29803.0
2022-05-24 13:20:00,41.6,41.71,41.59,41.71,42134.0,39.0906,39.1939,39.0812,39.1939,42134.0
2022-05-24 13:30:00,41.69,41.72,41.59,41.71,24323.0,39.1752,39.2033,39.0812,39.1939,24323.0
2022-05-24 13:40:00,41.69,41.81,41.66,41.7,31113.0,39.1752,39.2879,39.147,39.1845,31113.0
2022-05-24 13:50:00,41.7,41.76,41.66,41.72,28759.0,39.1845,39.2409,39.147,39.2033,28759.0
2022-05-24 14:00:00,41.72,41.85,41.65,41.83,39916.0,39.2033,39.3255,39.1376,39.3067,39916.0
2022-05-24 14:10:00,41.82,41.99,41.72,41.75,41074.0,39.2973,39.4571,39.2033,39.2315,41074.0
2022-05-24 14:20:00,41.73,41.93,41.72,41.83,37143.0,39.2127,39.4007,39.2033,39.3067,37143.0
2022-05-24 14:30:00,41.82,41.86,41.75,41.85,55150.0,39.2973,39.3349,39.2315,39.3255,55150.0
2022-05-24 14:40:00,41.86,41.86,41.62,41.63,51395.0,39.3349,39.3349,39.1094,39.1188,51395.0
2022-05-24 14:50:00,41.63,41.7,41.59,41.69,49203.0,39.1188,39.1845,39.0812,39.1752,49203.0
2022-05-24 15:00:00,41.68,41.8,41.67,41.75,34060.0,39.1658,39.2785,39.1564,39.2315,34060.0
2022-05-24 15:10:00,41.75,41.79,41.66,41.66,65147.0,39.2315,39.2691,39.147,39.147,65147.0
2022-05-24 15:20:00,41.68,41.82,41.6,41.79,45097.0,39.1658,39.2973,39.0906,39.2691,45097.0
2022-05-24 15:30:00,41.79,42.02,41.75,41.97,191804.0,39.2691,39.4852,39.2315,39.4383,191804.0
2022-05-24 15:40:00,41.97,42.02,41.83,41.84,169244.0,39.4383,39.4852,39.3067,39.3161,169244.0
2022-05-24 15:50:00,41.85,41.88,41.62,41.76,459806.0,39.3255,39.3537,39.1094,39.2409,459806.0
2022-05-25 09:30:00,41.72,41.88,41.47,41.58,285485.0,39.2033,39.3537,38.9684,39.0718,285485.0
2022-05-25 09:40:00,41.65,41.79,41.37,41.45,97250.0,39.1376,39.2691,38.8745,38.9496,97250.0
2022-05-25 09:50:00,41.44,41.83,41.44,41.82,42905.0,38.9402,39.3067,38.9402,39.2973,42905.0
2022-05-25 10:00:00,41.83,42.0,41.57,41.98,99219.0,39.3067,39.4665,39.0624,39.4477,99219.0
2022-05-25 10:10:00,41.98,42.1,41.91,42.05,143747.0,39.4477,39.5604,39.3819,39.5134,143747.0
2022-05-25 10:20:00,42.05,42.19,42.02,42.19,93805.0,39.5134,39.645,39.4852,39.645,93805.0
2022-05-25 10:30:00,42.19,42.49,42.08,42.42,210665.0,39.645,39.9269,39.5416,39.8611,210665.0
2022-05-25 10:40:00,42.43,42.46,42.27,42.32,68108.0,39.8705,39.8987,39.7202,39.7671,68108.0
2022-05-25 10:50:00,42.32,42.48,42.28,42.39,123409.0,39.7671,39.9175,39.7296,39.8329,123409.0
2022-05-25 11:00:00,42.4,42.46,42.27,42.35,55237.0,39.8423,39.8987,39.7202,39.7953,55237.0
2022-05-25 11:10:00,42.36,42.43,42.28,42.32,48686.0,39.8047,39.8705,39.7296,39.7671,48686.0
2022-05-25 11:20:00,42.32,42.32,42.2,42.22,24116.0,39.7671,39.7671,39.6544,39.6732,24116.0
2022-05-25 11:30:00,42.2,42.23,42.04,42.16,41874.0,39.6544,39.6826,39.504,39.6168,41874.0
2022-05-25 11:40:00,42.14,42.25,42.11,42.18,18559.0,39.598,39.7014,39.5698,39.6356,18559.0
2022-05-25 11:50:00,42.18,42.28,42.17,42.21,19790.0,39.6356,39.7296,39.6262,39.6638,19790.0
2022-05-25 12:00:00,42.22,42.33,42.19,42.26,34859.0,39.6732,39.7765,39.645,39.7108,34859.0
2022-05-25 12:10:00,42.24,42.33,42.23,42.27,22758.0,39.692,39.7765,39.6826,39.7202,22758.0
2022-05-25 12:20:00,42.27,42.28,42.04,42.12,27884.0,39.7202,39.7296,39.504,39.5792,27884.0
2022-05-25 12:30:00,42.15,42.18,41.98,41.98,28421.0,39.6074,39.6356,39.4477,39.4477,28421.0
2022-05-25 12:40:00,41.97,42.01,41.91,41.95,35156.0,39.4383,39.4758,39.3819,39.4195,35156.0
2022-05-25 12:50:00,41.95,41.95,41.8,41.87,25575.0,39.4195,39.4195,39.2785,39.3443,25575.0
2022-05-25 13:00:00,41.85,41.85,41.75,41.79,23765.0,39.3255,39.3255,39.2315,39.2691,23765.0
2022-05-25 13:10:00,41.8,41.86,41.69,41.83,34545.0,39.2785,39.3349,39.1752,39.3067,34545.0
2022-05-25 13:20:00,41.83,41.86,41.74,41.84,30174.0,39.3067,39.3349,39.2221,39.3161,30174.0
2022-05-25 13:30:00,41.85,41.88,41.81,41.82,50898.0,39.3255,39.3537,39.2879,39.2973,50898.0
2022-05-25 13:40:00,41.82,41.84,41.77,41.79,23229.0,39.2973,39.3161,39.2503,39.2691,23229.0
2022-05-25 13:50:00,41.79,41.79,41.69,41.75,23885.0,39.2691,39.2691,39.1752,39.2315,23885.0
2022-05-25 14:00:00,41.76,41.98,41.47,41.63,104792.0,39.2409,39.4477,38.9684,39.1188,104792.0
2022-05-25 14:10:00,41.65,41.9,41.62,41.74,59469.0,39.1376,39.3725,39.1094,39.2221,59469.0
2022-05-25 14:20:00,41.75,41.94,41.7,41.92,51957.0,39.2315,39.4101,39.1845,39.3913,51957.0
2022-05-25 14:30:00,41.93,42.04,41.9,41.93,86563.0,39.4007,39.504,39.3725,39.4007,86563.0
2022-05-25 14:40:00,41.95,42.06,41.88,41.89,42143.0,39.4195,39.5228,39.3537,39.3631,42143.0
2022-05-25 14:50:00,41.91,42.06,41.89,42.06,53748.0,39.3819,39.5228,39.3631,39.5228,53748.0
2022-05-25 15:00:00,42.04,42.36,42.03,42.34,93197.0,39.504,39.8047,39.4946,39.7859,93197.0
2022-05-25 15:10:00,42.34,42.42,42.31,42.36,51766.0,39.7859,39.8611,39.7578,39.8047,51766.0
2022-05-25 15:20:00,42.37,42.45,42.35,42.4,41820.0,39.8141,39.8893,39.7953,39.8423,41820.0
2022-05-25 15:30:00,42.41,42.55,42.41,42.44,75251.0,39.8517,39.9833,39.8517,39.8799,75251.0
2022-05-25 15:40:00,42.44,42.51,42.37,42.39,100644.0,39.8799,39.9457,39.8141,39.8329,100644.0
2022-05-25 15:50:00,42.38,42.55,42.31,42.45,227736.0,39.8235,39.9833,39.7578,39.8893,227736.0
2022-05-26 09:30:00,43.42,44.0,43.18,43.54,318935.0,40.8008,41.3458,40.5753,40.9136,318935.0
2022-05-26 09:40:00,43.52,43.81,43.43,43.66,134675.0,40.8948,41.1673,40.8102,41.0263,134675.0
2022-05-26 09:50:00,43.69,44.21,43.67,44.2,206606.0,41.0545,41.5431,41.0357,41.5337,206606.0
2022-05-26 10:00:00,44.22,44.41,44.17,44.27,93453.0,41.5525,41.7311,41.5056,41.5995,93453.0
2022-05-26 10:10:00,44.28,44.61,44.21,44.61,71459.0,41.6089,41.919,41.5431,41.919,71459.0
2022-05-26 10:20:00,44.59,44.65,44.45,44.5,92018.0,41.9002,41.9566,41.7687,41.8156,92018.0
2022-05-26 10:30:00,44.48,44.84,44.48,44.84,142743.0,41.7969,42.1351,41.7969,42.1351,142743.0
2022-05-26 10:40:00,44.85,44.99,44.75,44.93,89365.0,42.1445,42.2761,42.0506,42.2197,89365.0
2022-05-26 10:50:00,44.94,45.02,44.84,44.93,125225.0,42.2291,42.3043,42.1351,42.2197,125225.0
2022-05-26 11:00:00,44.94,45.01,44.91,44.93,73568.0,42.2291,42.2949,42.2009,42.2197,73568.0
2022-05-26 11:10:00,44.94,45.02,44.87,44.92,84235.0,42.2291,42.3043,42.1633,42.2103,84235.0
2022-05-26 11:20:00,44.92,45.0,44.86,45.0,62785.0,42.2103,42.2855,42.1539,42.2855,62785.0
2022-05-26 11:30:00,45.01,45.18,44.96,45.16,89489.0,42.2949,42.4546,42.2479,42.4358,89489.0
2022-05-26 11:40:00,45.16,45.22,45.07,45.16,107572.0,42.4358,42.4922,42.3513,42.4358,107572.0
2022-05-26 11:50:00,45.16,45.18,45.06,45.15,56354.0,42.4358,42.4546,42.3419,42.4264,56354.0
2022-05-26 12:00:00,45.15,45.34,45.08,45.22,88973.0,42.4264,42.605,42.3607,42.4922,88973.0
2022-05-26 12:10:00,45.21,45.33,45.2,45.33,60450.0,42.4828,42.5956,42.4734,42.5956,60450.0
2022-05-26 12:20:00,45.33,45.42,45.32,45.39,45172.0,42.5956,42.6801,42.5862,42.652,45172.0
2022-05-26 12:30:00,45.39,45.4,45.29,45.34,100857.0,42.652,42.6614,42.558,42.605,100857.0
2022-05-26 12:40:00,45.35,45.36,45.2,45.32,54938.0,42.6144,42.6238,42.4734,42.5862,54938.0
2022-05-26 12:50:00,45.32,45.37,45.26,45.37,48999.0,42.5862,42.6332,42.5298,42.6332,48999.0
2022-05-26 13:00:00,45.37,45.4,45.3,45.39,96675.0,42.6332,42.6614,42.5674,42.652,96675.0
2022-05-26 13:10:00,45.39,45.4,45.19,45.23,103428.0,42.652,42.6614,42.464,42.5016,103428.0
2022-05-26 13:20:00,45.23,45.25,45.03,45.07,58538.0,42.5016,42.5204,42.3137,42.3513,58538.0
2022-05-26 13:30:00,45.1,45.28,45.09,45.25,56502.0,42.3795,42.5486,42.3701,42.5204,56502.0
2022-05-26 13:40:00,45.24,45.26,45.16,45.22,63765.0,42.511,42.5298,42.4358,42.4922,63765.0
2022-05-26 13:50:00,45.23,45.33,45.2,45.32,50883.0,42.5016,42.5956,42.4734,42.5862,50883.0
2022-05-26 14:00:00,45.32,45.32,45.19,45.28,71481.0,42.5862,42.5862,42.464,42.5486,71481.0
2022-05-26 14:10:00,45.27,45.34,45.23,45.27,33819.0,42.5392,42.605,42.5016,42.5392,33819.0
2022-05-26 14:20:00,45.28,45.35,45.24,45.34,30845.0,42.5486,42.6144,42.511,42.605,30845.0
2022-05-26 14:30:00,45.34,45.37,45.26,45.34,53724.0,42.605,42.6332,42.5298,42.605,53724.0
2022-05-26 14:40:00,45.34,45.39,45.29,45.37,86779.0,42.605,42.652,42.558,42.6332,86779.0
2022-05-26 14:50:00,45.36,45.44,45.33,45.38,87070.0,42.6238,42.6989,42.5956,42.6426,87070.0
2022-05-26 15:00:00,45.39,45.43,45.31,45.32,58793.0,42.652,42.6895,42.5768,42.5862,58793.0
2022-05-26 15:10:00,45.32,45.33,45.14,45.23,87275.0,42.5862,42.5956,42.417,42.5016,87275.0
2022-05-26 15:20:00,45.22,45.25,45.12,45.21,89874.0,42.4922,42.5204,42.3982,42.4828,89874.0
2022-05-26 15:30:00,45.21,45.24,45.04,45.08,168983.0,42.4828,42.511,42.3231,42.3607,168983.0
2022-05-26 15:40:00,45.08,45.12,44.97,45.05,174446.0,42.3607,42.3982,42.2573,42.3325,174446.0
2022-05-26 15:50:00,45.05,45.09,44.94,45.0,407086.0,42.3325,42.3701,42.2291,42.2855,407086.0
2022-05-27 09:30:00,45.36,46.02,45.26,45.83,304056.0,42.6238,43.244,42.5298,43.0654,304056.0
2022-05-27 09:40:00,45.8,46.0,45.62,45.97,84170.0,43.0372,43.2252,42.8681,43.197,84170.0
2022-05-27 09:50:00,45.96,46.12,45.91,46.09,85576.0,43.1876,43.3379,43.1406,43.3097,85576.0
2022-05-27 10:00:00,46.07,46.11,45.84,45.98,58455.0,43.2909,43.3285,43.0748,43.2064,58455.0
2022-05-27 10:10:00,45.98,46.0,45.87,45.95,41756.0,43.2064,43.2252,43.103,43.1782,41756.0
2022-05-27 10:20:00,45.94,45.94,45.74,45.78,49324.0,43.1688,43.1688,42.9808,43.0184,49324.0
2022-05-27 10:30:00,45.78,45.8,45.61,45.61,54642.0,43.0184,43.0372,42.8587,42.8587,54642.0
2022-05-27 10:40:00,45.64,45.72,45.58,45.71,46820.0,42.8869,42.9621,42.8305,42.9527,46820.0
2022-05-27 10:50:00,45.73,45.75,45.65,45.68,36383.0,42.9714,42.9902,42.8963,42.9245,36383.0
2022-05-27 11:00:00,45.68,45.72,45.53,45.63,36490.0,42.9245,42.9621,42.7835,42.8775,36490.0
2022-05-27 11:10:00,45.63,45.77,45.59,45.77,42732.0,42.8775,43.009,42.8399,43.009,42732.0
2022-05-27 11:20:00,45.76,45.83,45.71,45.83,38690.0,42.9996,43.0654,42.9527,43.0654,38690.0
2022-05-27 11:30:00,45.82,45.86,45.76,45.8,41310.0,43.056,43.0936,42.9996,43.0372,41310.0
2022-05-27 11:40:00,45.79,45.93,45.79,45.92,59269.0,43.0278,43.1594,43.0278,43.15,59269.0
2022-05-27 11:50:00,45.91,45.98,45.88,45.92,37205.0,43.1406,43.2064,43.1124,43.15,37205.0
2022-05-27 12:00:00,45.94,45.98,45.87,45.9,41234.0,43.1688,43.2064,43.103,43.1312,41234.0
2022-05-27 12:10:00,45.9,45.99,45.87,45.91,41820.0,43.1312,43.2158,43.103,43.1406,41820.0
2022-05-27 12:20:00,45.92,45.94,45.84,45.94,28875.0,43.15,43.1688,43.0748,43.1688,28875.0
2022-05-27 12:30:00,45.94,45.97,45.81,45.82,27790.0,43.1688,43.197,43.0466,43.056,27790.0
2022-05-27 12:40:00,45.81,45.9,45.8,45.84,21820.0,43.0466,43.1312,43.0372,43.0748,21820.0
2022-05-27 12:50:00,45.84,45.93,45.82,45.9,18711.0,43.0748,43.1594,43.056,43.1312,18711.0
2022-05-27 13:00:00,45.9,45.94,45.87,45.92,27219.0,43.1312,43.1688,43.103,43.15,27219.0
2022-05-27 13:10:00,45.92,45.93,45.84,45.91,40150.0,43.15,43.1594,43.0748,43.1406,40150.0
2022-05-27 13:20:00,45.9,45.91,45.76,45.78,39775.0,43.1312,43.1406,42.9996,43.0184,39775.0
2022-05-27 13:30:00,45.79,45.84,45.72,45.76,46155.0,43.0278,43.0748,42.9621,42.9996,46155.0
2022-05-27 13:40:00,45.76,45.76,45.66,45.72,33944.0,42.9996,42.9996,42.9057,42.9621,33944.0
2022-05-27 13:50:00,45.72,45.74,45.68,45.69,25692.0,42.9621,42.9808,42.9245,42.9339,25692.0
2022-05-27 14:00:00,45.7,45.78,45.7,45.76,41166.0,42.9433,43.0184,42.9433,42.9996,41166.0
2022-05-27 14:10:00,45.75,45.82,45.73,45.8,30108.0,42.9902,43.056,42.9714,43.0372,30108.0
2022-05-27 14:20:00,45.8,45.81,45.73,45.77,29752.0,43.0372,43.0466,42.9714,43.009,29752.0
2022-05-27 14:30:00,45.77,45.84,45.76,45.81,43692.0,43.009,43.0748,42.9996,43.0466,43692.0
2022-05-27 14:40:00,45.81,45.84,45.77,45.79,32766.0,43.0466,43.0748,43.009,43.0278,32766.0
2022-05-27 14:50:00,45.8,45.84,45.76,45.79,34741.0,43.0372,43.0748,42.9996,43.0278,34741.0
2022-05-27 15:00:00,45.78,45.85,45.77,45.83,52256.0,43.0184,43.0842,43.009,43.0654,52256.0
2022-05-27 15:10:00,45.82,45.82,45.71,45.73,65170.0,43.056,43.056,42.9527,42.9714,65170.0
2022-05-27 15:20:00,45.74,45.79,45.71,45.77,48856.0,42.9808,43.0278,42.9527,43.009,48856.0
2022-05-27 15:30:00,45.76,45.8,45.69,45.7,76964.0,42.9996,43.0372,42.9339,42.9433,76964.0
2022-05-27 15:40:00,45.69,45.71,45.61,45.65,111799.0,42.9339,42.9527,42.8587,42.8963,111799.0
2022-05-27 15:50:00,45.65,45.8,45.65,45.8,227865.0,42.8963,43.0372,42.8963,43.0372,227865.0
2022-05-31 09:30:00,44.91,45.41,44.75,45.2,250392.0,42.2009,42.6708,42.0506,42.4734,250392.0
2022-05-31 09:40:00,45.17,45.46,45.06,45.32,53091.0,42.4452,42.7177,42.3419,42.5862,53091.0
2022-05-31 09:50:00,45.29,45.41,45.13,45.23,55003.0,42.558,42.6708,42.4076,42.5016,55003.0
2022-05-31 10:00:00,45.21,45.26,44.79,44.82,80528.0,42.4828,42.5298,42.0882,42.1163,80528.0
2022-05-31 10:10:00,44.83,45.31,44.8,45.31,74327.0,42.1257,42.5768,42.0975,42.5768,74327.0
2022-05-31 10:20:00,45.31,45.55,45.3,45.39,45158.0,42.5768,42.8023,42.5674,42.652,45158.0
2022-05-31 10:30:00,45.39,45.52,45.23,45.3,52612.0,42.652,42.7741,42.5016,42.5674,52612.0
2022-05-31 10:40:00,45.29,45.52,45.28,45.36,40794.0,42.558,42.7741,42.5486,42.6238,40794.0
2022-05-31 10:50:00,45.37,45.52,45.34,45.47,29690.0,42.6332,42.7741,42.605,42.7271,29690.0
2022-05-31 11:00:00,45.46,45.51,45.29,45.37,33298.0,42.7177,42.7647,42.558,42.6332,33298.0
2022-05-31 11:10:00,45.38,45.46,45.3,45.35,32933.0,42.6426,42.7177,42.5674,42.6144,32933.0
2022-05-31 11:20:00,45.35,45.48,45.33,45.39,39656.0,42.6144,42.7365,42.5956,42.652,39656.0
2022-05-31 11:30:00,45.38,45.42,45.21,45.42,62379.0,42.6426,42.6801,42.4828,42.6801,62379.0
2022-05-31 11:40:00,45.42,45.49,45.34,45.49,25168.0,42.6801,42.7459,42.605,42.7459,25168.0
2022-05-31 11:50:00,45.48,45.67,45.46,45.67,59060.0,42.7365,42.9151,42.7177,42.9151,59060.0
2022-05-31 12:00:00,45.66,45.78,45.66,45.74,50644.0,42.9057,43.0184,42.9057,42.9808,50644.0
2022-05-31 12:10:00,45.73,45.73,45.58,45.61,29828.0,42.9714,42.9714,42.8305,42.8587,29828.0
2022-05-31 12:20:00,45.62,45.64,45.53,45.59,43350.0,42.8681,42.8869,42.7835,42.8399,43350.0
2022-05-31 12:30:00,45.6,45.71,45.59,45.71,28155.0,42.8493,42.9527,42.8399,42.9527,28155.0
2022-05-31 12:40:00,45.7,45.74,45.63,45.64,24313.0,42.9433,42.9808,42.8775,42.8869,24313.0
2022-05-31 12:50:00,45.65,45.72,45.63,45.64,25671.0,42.8963,42.9621,42.8775,42.8869,25671.0
2022-05-31 13:00:00,45.63,45.73,45.53,45.7,41652.0,42.8775,42.9714,42.7835,42.9433,41652.0
2022-05-31 13:10:00,45.68,45.69,45.47,45.54,46617.0,42.9245,42.9339,42.7271,42.7929,46617.0
2022-05-31 13:20:00,45.55,45.66,45.52,45.59,46558.0,42.8023,42.9057,42.7741,42.8399,46558.0
2022-05-31 13:30:00,45.58,45.74,45.55,45.68,55950.0,42.8305,42.9808,42.8023,42.9245,55950.0
2022-05-31 13:40:00,45.7,45.86,45.64,45.85,79843.0,42.9433,43.0936,42.8869,43.0842,79843.0
2022-05-31 13:50:00,45.85,46.16,45.85,46.16,71448.0,43.0842,43.3755,43.0842,43.3755,71448.0
2022-05-31 14:00:00,46.15,46.26,46.1,46.25,69779.0,43.3661,43.4695,43.3191,43.4601,69779.0
2022-05-31 14:10:00,46.24,46.27,46.18,46.27,81670.0,43.4507,43.4789,43.3943,43.4789,81670.0
2022-05-31 14:20:00,46.26,46.28,46.15,46.21,80663.0,43.4695,43.4883,43.3661,43.4225,80663.0
2022-05-31 14:30:00,46.22,46.27,46.17,46.23,52614.0,43.4319,43.4789,43.3849,43.4413,52614.0
2022-05-31 14:40:00,46.22,46.23,45.96,46.03,53323.0,43.4319,43.4413,43.1876,43.2534,53323.0
2022-05-31 14:50:00,46.02,46.07,45.94,46.06,55718.0,43.244,43.2909,43.1688,43.2815,55718.0
2022-05-31 15:00:00,46.05,46.06,45.88,46.06,88554.0,43.2721,43.2815,43.1124,43.2815,88554.0
2022-05-31 15:10:00,46.05,46.16,45.93,46.05,52865.0,43.2721,43.3755,43.1594,43.2721,52865.0
2022-05-31 15:20:00,46.05,46.14,46.02,46.08,61493.0,43.2721,43.3567,43.244,43.3003,61493.0
2022-05-31 15:30:00,46.09,46.2,45.95,45.95,98735.0,43.3097,43.4131,43.1782,43.1782,98735.0
2022-05-31 15:40:00,45.94,46.02,45.87,45.98,186390.0,43.1688,43.244,43.103,43.2064,186390.0
2022-05-31 15:50:00,45.95,46.11,45.76,45.86,557405.0,43.1782,43.3285,42.9996,43.0936,557405.0
2022-06-01 09:30:00,46.4,46.46,45.39,45.44,246288.0,43.601,43.6574,42.652,42.6989,246288.0
2022-06-01 09:40:00,45.43,45.7,45.31,45.42,93939.0,42.6895,42.9433,42.5768,42.6801,93939.0
2022-06-01 09:50:00,45.4,45.52,45.03,45.14,78372.0,42.6614,42.7741,42.3137,42.417,78372.0
2022-06-01 10:00:00,45.18,45.32,44.91,45.0,66229.0,42.4546,42.5862,42.2009,42.2855,66229.0
2022-06-01 10:10:00,45.01,45.08,44.72,44.8,90476.0,42.2949,42.3607,42.0224,42.0975,90476.0
2022-06-01 10:20:00,44.77,44.85,44.63,44.69,40295.0,42.0694,42.1445,41.9378,41.9942,40295.0
2022-06-01 10:30:00,44.69,44.71,44.53,44.63,44792.0,41.9942,42.013,41.8438,41.9378,44792.0
2022-06-01 10:40:00,44.63,44.71,44.57,44.57,52803.0,41.9378,42.013,41.8814,41.8814,52803.0
2022-06-01 10:50:00,44.56,44.77,44.55,44.73,54726.0,41.872,42.0694,41.8626,42.0318,54726.0
2022-06-01 11:00:00,44.7,44.7,44.53,44.54,48318.0,42.0036,42.0036,41.8438,41.8532,48318.0
2022-06-01 11:10:00,44.55,44.64,44.53,44.54,38323.0,41.8626,41.9472,41.8438,41.8532,38323.0
2022-06-01 11:20:00,44.53,44.53,44.33,44.39,74292.0,41.8438,41.8438,41.6559,41.7123,74292.0
2022-06-01 11:30:00,44.38,44.42,44.29,44.32,57352.0,41.7029,41.7405,41.6183,41.6465,57352.0
2022-06-01 11:40:00,44.31,44.35,44.23,44.27,53920.0,41.6371,41.6747,41.5619,41.5995,53920.0
2022-06-01 11:50:00,44.26,44.38,44.2,44.23,92607.0,41.5901,41.7029,41.5337,41.5619,92607.0
2022-06-01 12:00:00,44.22,44.24,44.09,44.09,69578.0,41.5525,41.5713,41.4304,41.4304,69578.0
2022-06-01 12:10:00,44.08,44.2,43.98,44.18,71443.0,41.421,41.5337,41.327,41.5149,71443.0
2022-06-01 12:20:00,44.17,44.25,44.13,44.13,93719.0,41.5056,41.5807,41.468,41.468,93719.0
2022-06-01 12:30:00,44.12,44.24,44.12,44.19,43039.0,41.4586,41.5713,41.4586,41.5243,43039.0
2022-06-01 12:40:00,44.19,44.24,44.11,44.12,33445.0,41.5243,41.5713,41.4492,41.4586,33445.0
2022-06-01 12:50:00,44.13,44.27,44.04,44.25,105078.0,41.468,41.5995,41.3834,41.5807,105078.0
2022-06-01 13:00:00,44.25,44.26,44.16,44.25,58863.0,41.5807,41.5901,41.4962,41.5807,58863.0
2022-06-01 13:10:00,44.26,44.35,44.19,44.33,63443.0,41.5901,41.6747,41.5243,41.6559,63443.0
2022-06-01 13:20:00,44.33,44.44,44.27,44.44,71814.0,41.6559,41.7593,41.5995,41.7593,71814.0
2022-06-01 13:30:00,44.43,44.71,44.4,44.7,53103.0,41.7499,42.013,41.7217,42.0036,53103.0
2022-06-01 13:40:00,44.7,44.76,44.66,44.69,56878.0,42.0036,42.06,41.966,41.9942,56878.0
2022-06-01 13:50:00,44.69,44.71,44.61,44.61,44911.0,41.9942,42.013,41.919,41.919,44911.0
2022-06-01 14:00:00,44.59,44.67,44.54,44.59,52269.0,41.9002,41.9754,41.8532,41.9002,52269.0
2022-06-01 14:10:00,44.6,44.67,44.55,44.6,47847.0,41.9096,41.9754,41.8626,41.9096,47847.0
2022-06-01 14:20:00,44.62,44.8,44.55,44.71,70198.0,41.9284,42.0975,41.8626,42.013,70198.0
2022-06-01 14:30:00,44.73,44.76,44.63,44.63,31262.0,42.0318,42.06,41.9378,41.9378,31262.0
2022-06-01 14:40:00,44.64,44.7,44.58,44.61,33351.0,41.9472,42.0036,41.8908,41.919,33351.0
2022-06-01 14:50:00,44.59,44.62,44.45,44.5,47225.0,41.9002,41.9284,41.7687,41.8156,47225.0
2022-06-01 15:00:00,44.52,44.53,44.36,44.43,36233.0,41.8344,41.8438,41.6841,41.7499,36233.0
2022-06-01 15:10:00,44.41,44.56,44.41,44.55,72352.0,41.7311,41.872,41.7311,41.8626,72352.0
2022-06-01 15:20:00,44.55,44.59,44.48,44.57,96419.0,41.8626,41.9002,41.7969,41.8814,96419.0
2022-06-01 15:30:00,44.56,44.63,44.47,44.63,97173.0,41.872,41.9378,41.7875,41.9378,97173.0
2022-06-01 15:40:00,44.63,44.66,44.5,44.58,162588.0,41.9378,41.966,41.8156,41.8908,162588.0
2022-06-01 15:50:00,44.58,44.64,44.13,44.14,759643.0,41.8908,41.9472,41.468,41.4774,759643.0
2022-06-02 09:30:00,44.13,44.59,43.96,44.29,159681.0,41.468,41.9002,41.3082,41.6183,159681.0
2022-06-02 09:40:00,44.27,44.32,43.99,44.14,107222.0,41.5995,41.6465,41.3364,41.4774,107222.0
2022-06-02 09:50:00,44.11,44.13,43.6,43.86,95714.0,41.4492,41.468,40.9699,41.2143,95714.0
2022-06-02 10:00:00,43.85,44.03,43.73,43.73,64934.0,41.2049,41.374,41.0921,41.0921,64934.0
2022-06-02 10:10:00,43.74,44.07,43.7,43.7,51523.0,41.1015,41.4116,41.0639,41.0639,51523.0
2022-06-02 10:20:00,43.7,43.81,43.63,43.77,96309.0,41.0639,41.1673,40.9981,41.1297,96309.0
2022-06-02 10:30:00,43.77,43.88,43.7,43.83,59662.0,41.1297,41.233,41.0639,41.1861,59662.0
2022-06-02 10:40:00,43.83,43.86,43.69,43.73,52499.0,41.1861,41.2143,41.0545,41.0921,52499.0
2022-06-02 10:50:00,43.74,43.93,43.71,43.87,44931.0,41.1015,41.28,41.0733,41.2236,44931.0
2022-06-02 11:00:00,43.86,43.95,43.81,43.94,71584.0,41.2143,41.2988,41.1673,41.2894,71584.0
2022-06-02 11:10:00,43.95,44.11,43.94,43.94,107428.0,41.2988,41.4492,41.2894,41.2894,107428.0
2022-06-02 11:20:00,43.94,44.23,43.94,44.23,77935.0,41.2894,41.5619,41.2894,41.5619,77935.0
2022-06-02 11:30:00,44.24,44.24,44.03,44.2,76860.0,41.5713,41.5713,41.374,41.5337,76860.0
2022-06-02 11:40:00,44.21,44.35,44.21,44.28,72853.0,41.5431,41.6747,41.5431,41.6089,72853.0
2022-06-02 11:50:00,44.28,44.29,44.11,44.15,26615.0,41.6089,41.6183,41.4492,41.4868,26615.0
2022-06-02 12:00:00,44.17,44.28,44.14,44.17,29171.0,41.5056,41.6089,41.4774,41.5056,29171.0
2022-06-02 12:10:00,44.17,44.34,44.17,44.31,35716.0,41.5056,41.6653,41.5056,41.6371,35716.0
2022-06-02 12:20:00,44.29,44.39,44.27,44.38,112526.0,41.6183,41.7123,41.5995,41.7029,112526.0
2022-06-02 12:30:00,44.39,44.49,44.38,44.42,44097.0,41.7123,41.8062,41.7029,41.7405,44097.0
2022-06-02 12:40:00,44.41,44.42,44.24,44.26,23620.0,41.7311,41.7405,41.5713,41.5901,23620.0
2022-06-02 12:50:00,44.27,44.3,44.2,44.25,95387.0,41.5995,41.6277,41.5337,41.5807,95387.0
2022-06-02 13:00:00,44.25,44.29,44.24,44.24,43055.0,41.5807,41.6183,41.5713,41.5713,43055.0
2022-06-02 13:10:00,44.24,44.27,44.15,44.24,74312.0,41.5713,41.5995,41.4868,41.5713,74312.0
2022-06-02 13:20:00,44.22,44.36,44.21,44.33,31667.0,41.5525,41.6841,41.5431,41.6559,31667.0
2022-06-02 13:30:00,44.33,44.42,44.32,44.4,32072.0,41.6559,41.7405,41.6465,41.7217,32072.0
2022-06-02 13:40:00,44.41,44.45,44.33,44.4,40372.0,41.7311,41.7687,41.6559,41.7217,40372.0
2022-06-02 13:50:00,44.43,44.46,44.35,44.41,32892.0,41.7499,41.7781,41.6747,41.7311,32892.0
2022-06-02 14:00:00,44.42,44.52,44.37,44.5,40304.0,41.7405,41.8344,41.6935,41.8156,40304.0
2022-06-02 14:10:00,44.49,44.5,44.33,44.33,101065.0,41.8062,41.8156,41.6559,41.6559,101065.0
2022-06-02 14:20:00,44.33,44.38,44.28,44.35,78934.0,41.6559,41.7029,41.6089,41.6747,78934.0
2022-06-02 14:30:00,44.34,44.39,44.33,44.37,46431.0,41.6653,41.7123,41.6559,41.6935,46431.0
2022-06-02 14:40:00,44.36,44.51,44.36,44.46,32010.0,41.6841,41.825,41.6841,41.7781,32010.0
2022-06-02 14:50:00,44.44,44.5,44.36,44.37,20808.0,41.7593,41.8156,41.6841,41.6935,20808.0
2022-06-02 15:00:00,44.35,44.43,44.35,44.37,22934.0,41.6747,41.7499,41.6747,41.6935,22934.0
2022-06-02 15:10:00,44.37,44.38,44.28,44.3,33401.0,41.6935,41.7029,41.6089,41.6277,33401.0
2022-06-02 15:20:00,44.3,44.34,44.25,44.32,75922.0,41.6277,41.6653,41.5807,41.6465,75922.0
2022-06-02 15:30:00,44.32,44.41,44.28,44.39,56399.0,41.6465,41.7311,41.6089,41.7123,56399.0
2022-06-02 15:40:00,44.38,44.43,44.36,44.39,87414.0,41.7029,41.7499,41.6841,41.7123,87414.0
2022-06-02 15:50:00,44.41,44.59,44.4,44.58,246702.0,41.7311,41.9002,41.7217,41.8908,246702.0
2022-06-03 09:30:00,43.87,44.14,43.73,43.97,139462.0,41.2236,41.4774,41.0921,41.3176,139462.0
2022-06-03 09:40:00,43.96,44.15,43.82,43.82,48866.0,41.3082,41.4868,41.1767,41.1767,48866.0
2022-06-03 09:50:00,43.82,43.98,43.73,43.94,122937.0,41.1767,41.327,41.0921,41.2894,122937.0
2022-06-03 10:00:00,43.94,44.04,43.81,43.9,50634.0,41.2894,41.3834,41.1673,41.2518,50634.0
2022-06-03 10:10:00,43.88,43.92,43.76,43.81,75794.0,41.233,41.2706,41.1203,41.1673,75794.0
2022-06-03 10:20:00,43.77,43.84,43.67,43.73,69013.0,41.1297,41.1955,41.0357,41.0921,69013.0
2022-06-03 10:30:00,43.72,43.78,43.46,43.5,72546.0,41.0827,41.1391,40.8384,40.876,72546.0
2022-06-03 10:40:00,43.51,43.51,43.37,43.46,59991.0,40.8854,40.8854,40.7538,40.8384,59991.0
2022-06-03 10:50:00,43.45,43.46,43.25,43.27,70216.0,40.829,40.8384,40.641,40.6598,70216.0
2022-06-03 11:00:00,43.27,43.27,43.06,43.19,99733.0,40.6598,40.6598,40.4625,40.5847,99733.0
2022-06-03 11:10:00,43.18,43.23,43.13,43.18,24454.0,40.5753,40.6223,40.5283,40.5753,24454.0
2022-06-03 11:20:00,43.19,43.27,43.14,43.19,45503.0,40.5847,40.6598,40.5377,40.5847,45503.0
2022-06-03 11:30:00,43.19,43.4,43.16,43.38,43939.0,40.5847,40.782,40.5565,40.7632,43939.0
2022-06-03 11:40:00,43.38,43.48,43.28,43.3,66694.0,40.7632,40.8572,40.6692,40.688,66694.0
2022-06-03 11:50:00,43.29,43.43,43.21,43.41,62787.0,40.6786,40.8102,40.6035,40.7914,62787.0
2022-06-03 12:00:00,43.4,43.49,43.4,43.45,61016.0,40.782,40.8666,40.782,40.829,61016.0
2022-06-03 12:10:00,43.44,43.52,43.4,43.41,71114.0,40.8196,40.8948,40.782,40.7914,71114.0
2022-06-03 12:20:00,43.41,43.62,43.38,43.62,23170.0,40.7914,40.9887,40.7632,40.9887,23170.0
2022-06-03 12:30:00,43.62,43.66,43.49,43.64,64894.0,40.9887,41.0263,40.8666,41.0075,64894.0
2022-06-03 12:40:00,43.63,43.64,43.54,43.58,22219.0,40.9981,41.0075,40.9136,40.9511,22219.0
2022-06-03 12:50:00,43.54,43.75,43.52,43.73,31181.0,40.9136,41.1109,40.8948,41.0921,31181.0
2022-06-03 13:00:00,43.73,43.9,43.67,43.81,56333.0,41.0921,41.2518,41.0357,41.1673,56333.0
2022-06-03 13:10:00,43.81,43.85,43.62,43.65,31629.0,41.1673,41.2049,40.9887,41.0169,31629.0
2022-06-03 13:20:00,43.65,43.78,43.63,43.76,25011.0,41.0169,41.1391,40.9981,41.1203,25011.0
2022-06-03 13:30:00,43.75,43.78,43.7,43.71,20536.0,41.1109,41.1391,41.0639,41.0733,20536.0
2022-06-03 13:40:00,43.71,43.74,43.6,43.73,33602.0,41.0733,41.1015,40.9699,41.0921,33602.0
2022-06-03 13:50:00,43.73,43.79,43.7,43.71,31860.0,41.0921,41.1485,41.0639,41.0733,31860.0
2022-06-03 14:00:00,43.71,43.72,43.63,43.68,26723.0,41.0733,41.0827,40.9981,41.0451,26723.0
2022-06-03 14:10:00,43.67,43.88,43.67,43.88,72288.0,41.0357,41.233,41.0357,41.233,72288.0
2022-06-03 14:20:00,43.89,44.06,43.82,44.06,108060.0,41.2424,41.4022,41.1767,41.4022,108060.0
2022-06-03 14:30:00,44.05,44.13,43.88,43.91,124221.0,41.3928,41.468,41.233,41.2612,124221.0
2022-06-03 14:40:00,43.91,43.98,43.86,43.97,52279.0,41.2612,41.327,41.2143,41.3176,52279.0
2022-06-03 14:50:00,43.96,43.96,43.85,43.9,88561.0,41.3082,41.3082,41.2049,41.2518,88561.0
2022-06-03 15:00:00,43.91,44.01,43.87,43.88,55266.0,41.2612,41.3552,41.2236,41.233,55266.0
2022-06-03 15:10:00,43.88,43.92,43.67,43.7,44206.0,41.233,41.2706,41.0357,41.0639,44206.0
2022-06-03 15:20:00,43.7,43.86,43.69,43.85,42532.0,41.0639,41.2143,41.0545,41.2049,42532.0
2022-06-03 15:30:00,43.85,43.85,43.73,43.73,62832.0,41.2049,41.2049,41.0921,41.0921,62832.0
2022-06-03 15:40:00,43.73,43.76,43.64,43.66,119384.0,41.0921,41.1203,41.0075,41.0263,119384.0
2022-06-03 15:50:00,43.66,43.94,43.62,43.83,343204.0,41.0263,41.2894,40.9887,41.1861,343204.0
2022-06-06 09:30:00,44.46,44.55,43.85,43.94,99749.0,41.7781,41.8626,41.2049,41.2894,99749.0
2022-06-06 09:40:00,43.95,44.2,43.86,44.17,58769.0,41.2988,41.5337,41.2143,41.5056,58769.0
2022-06-06 09:50:00,44.19,44.56,44.1,44.51,99392.0,41.5243,41.872,41.4398,41.825,99392.0
2022-06-06 10:00:00,44.49,44.81,44.45,44.72,90638.0,41.8062,42.1069,41.7687,42.0224,90638.0
2022-06-06 10:10:00,44.71,44.77,44.65,44.74,47689.0,42.013,42.0694,41.9566,42.0412,47689.0
2022-06-06 10:20:00,44.74,44.84,44.63,44.8,74141.0,42.0412,42.1351,41.9378,42.0975,74141.0
2022-06-06 10:30:00,44.79,44.82,44.57,44.61,74573.0,42.0882,42.1163,41.8814,41.919,74573.0
2022-06-06 10:40:00,44.62,44.79,44.61,44.72,37278.0,41.9284,42.0882,41.919,42.0224,37278.0
2022-06-06 10:50:00,44.72,44.77,44.53,44.57,27762.0,42.0224,42.0694,41.8438,41.8814,27762.0
2022-06-06 11:00:00,44.58,44.62,44.53,44.6,33704.0,41.8908,41.9284,41.8438,41.9096,33704.0
2022-06-06 11:10:00,44.58,44.63,44.34,44.34,48598.0,41.8908,41.9378,41.6653,41.6653,48598.0
2022-06-06 11:20:00,44.34,44.52,44.33,44.51,23879.0,41.6653,41.8344,41.6559,41.825,23879.0
2022-06-06 11:30:00,44.51,44.56,44.43,44.52,24923.0,41.825,41.872,41.7499,41.8344,24923.0
2022-06-06 11:40:00,44.51,44.66,44.5,44.55,25088.0,41.825,41.966,41.8156,41.8626,25088.0
2022-06-06 11:50:00,44.54,44.58,44.5,44.56,17821.0,41.8532,41.8908,41.8156,41.872,17821.0
2022-06-06 12:00:00,44.55,44.58,44.36,44.36,39775.0,41.8626,41.8908,41.6841,41.6841,39775.0
2022-06-06 12:10:00,44.35,44.35,44.23,44.31,25730.0,41.6747,41.6747,41.5619,41.6371,25730.0
2022-06-06 12:20:00,44.31,44.33,44.25,44.26,22680.0,41.6371,41.6559,41.5807,41.5901,22680.0
2022-06-06 12:30:00,44.23,44.35,44.18,44.34,25442.0,41.5619,41.6747,41.5149,41.6653,25442.0
2022-06-06 12:40:00,44.33,44.41,44.3,44.4,26751.0,41.6559,41.7311,41.6277,41.7217,26751.0
2022-06-06 12:50:00,44.38,44.43,44.33,44.43,12141.0,41.7029,41.7499,41.6559,41.7499,12141.0
2022-06-06 13:00:00,44.42,44.46,44.39,44.44,13299.0,41.7405,41.7781,41.7123,41.7593,13299.0
2022-06-06 13:10:00,44.43,44.47,44.35,44.42,35067.0,41.7499,41.7875,41.6747,41.7405,35067.0
2022-06-06 13:20:00,44.41,44.45,44.38,44.4,14279.0,41.7311,41.7687,41.7029,41.7217,14279.0
2022-06-06 13:30:00,44.41,44.56,44.38,44.53,19111.0,41.7311,41.872,41.7029,41.8438,19111.0
2022-06-06 13:40:00,44.53,44.65,44.5,44.61,47612.0,41.8438,41.9566,41.8156,41.919,47612.0
2022-06-06 13:50:00,44.61,44.7,44.6,44.69,26730.0,41.919,42.0036,41.9096,41.9942,26730.0
2022-06-06 14:00:00,44.7,44.78,44.65,44.7,45289.0,42.0036,42.0788,41.9566,42.0036,45289.0
2022-06-06 14:10:00,44.69,44.7,44.53,44.57,30686.0,41.9942,42.0036,41.8438,41.8814,30686.0
2022-06-06 14:20:00,44.55,44.56,44.39,44.41,26497.0,41.8626,41.872,41.7123,41.7311,26497.0
2022-06-06 14:30:00,44.41,44.42,44.29,44.32,26860.0,41.7311,41.7405,41.6183,41.6465,26860.0
2022-06-06 14:40:00,44.33,44.35,44.28,44.31,17807.0,41.6559,41.6747,41.6089,41.6371,17807.0
2022-06-06 14:50:00,44.3,44.34,44.2,44.3,27090.0,41.6277,41.6653,41.5337,41.6277,27090.0
2022-06-06 15:00:00,44.3,44.33,44.22,44.27,32244.0,41.6277,41.6559,41.5525,41.5995,32244.0
2022-06-06 15:10:00,44.27,44.32,44.22,44.29,27636.0,41.5995,41.6465,41.5525,41.6183,27636.0
2022-06-06 15:20:00,44.28,44.39,44.23,44.39,38456.0,41.6089,41.7123,41.5619,41.7123,38456.0
2022-06-06 15:30:00,44.38,44.44,44.37,44.41,55212.0,41.7029,41.7593,41.6935,41.7311,55212.0
2022-06-06 15:40:00,44.41,44.46,44.33,44.41,88769.0,41.7311,41.7781,41.6559,41.7311,88769.0
2022-06-06 15:50:00,44.4,44.53,44.39,44.41,240238.0,41.7217,41.8438,41.7123,41.7311,240238.0
2022-06-07 09:30:00,43.9,44.22,43.75,43.98,79218.0,41.2518,41.5525,41.1109,41.327,79218.0
2022-06-07 09:40:00,43.99,44.0,43.69,43.76,57962.0,41.3364,41.3458,41.0545,41.1203,57962.0
2022-06-07 09:50:00,43.77,44.01,43.74,43.88,49916.0,41.1297,41.3552,41.1015,41.233,49916.0
2022-06-07 10:00:00,43.86,44.2,43.85,44.06,40742.0,41.2143,41.5337,41.2049,41.4022,40742.0
2022-06-07 10:10:00,44.03,44.03,43.84,43.96,20814.0,41.374,41.374,41.1955,41.3082,20814.0
2022-06-07 10:20:00,43.96,44.2,43.94,44.16,28785.0,41.3082,41.5337,41.2894,41.4962,28785.0
2022-06-07 10:30:00,44.11,44.33,44.11,44.33,22124.0,41.4492,41.6559,41.4492,41.6559,22124.0
2022-06-07 10:40:00,44.33,44.39,44.28,44.39,37867.0,41.6559,41.7123,41.6089,41.7123,37867.0
2022-06-07 10:50:00,44.4,44.43,44.33,44.37,40349.0,41.7217,41.7499,41.6559,41.6935,40349.0
2022-06-07 11:00:00,44.38,44.44,44.34,44.42,18664.0,41.7029,41.7593,41.6653,41.7405,18664.0
2022-06-07 11:10:00,44.42,44.66,44.4,44.59,169801.0,41.7405,41.966,41.7217,41.9002,169801.0
2022-06-07 11:20:00,44.6,44.61,44.41,44.43,25844.0,41.9096,41.919,41.7311,41.7499,25844.0
2022-06-07 11:30:00,44.46,44.46,44.34,44.41,19288.0,41.7781,41.7781,41.6653,41.7311,19288.0
2022-06-07 11:40:00,44.41,44.42,44.29,44.29,16610.0,41.7311,41.7405,41.6183,41.6183,16610.0
2022-06-07 11:50:00,44.26,44.38,44.26,44.36,19172.0,41.5901,41.7029,41.5901,41.6841,19172.0
2022-06-07 12:00:00,44.36,44.43,44.31,44.35,14712.0,41.6841,41.7499,41.6371,41.6747,14712.0
2022-06-07 12:10:00,44.35,44.35,44.21,44.22,14148.0,41.6747,41.6747,41.5431,41.5525,14148.0
2022-06-07 12:20:00,44.21,44.24,44.16,44.18,14013.0,41.5431,41.5713,41.4962,41.5149,14013.0
2022-06-07 12:30:00,44.18,44.24,44.14,44.22,14534.0,41.5149,41.5713,41.4774,41.5525,14534.0
2022-06-07 12:40:00,44.23,44.38,44.21,44.38,17532.0,41.5619,41.7029,41.5431,41.7029,17532.0
2022-06-07 12:50:00,44.38,44.41,44.35,44.4,24343.0,41.7029,41.7311,41.6747,41.7217,24343.0
2022-06-07 13:00:00,44.41,44.49,44.4,44.48,19130.0,41.7311,41.8062,41.7217,41.7969,19130.0
2022-06-07 13:10:00,44.48,44.54,44.45,44.48,26802.0,41.7969,41.8532,41.7687,41.7969,26802.0
2022-06-07 13:20:00,44.48,44.56,44.47,44.54,15622.0,41.7969,41.872,41.7875,41.8532,15622.0
2022-06-07 13:30:00,44.56,44.57,44.49,44.5,24852.0,41.872,41.8814,41.8062,41.8156,24852.0
2022-06-07 13:40:00,44.51,44.55,44.49,44.55,22544.0,41.825,41.8626,41.8062,41.8626,22544.0
2022-06-07 13:50:00,44.56,44.58,44.52,44.56,31516.0,41.872,41.8908,41.8344,41.872,31516.0
2022-06-07 14:00:00,44.54,44.73,44.52,44.73,57746.0,41.8532,42.0318,41.8344,42.0318,57746.0
2022-06-07 14:10:00,44.73,44.83,44.71,44.77,41646.0,42.0318,42.1257,42.013,42.0694,41646.0
2022-06-07 14:20:00,44.76,44.76,44.69,44.74,29413.0,42.06,42.06,41.9942,42.0412,29413.0
2022-06-07 14:30:00,44.74,44.78,44.7,44.72,32845.0,42.0412,42.0788,42.0036,42.0224,32845.0
2022-06-07 14:40:00,44.72,44.74,44.62,44.62,19614.0,42.0224,42.0412,41.9284,41.9284,19614.0
2022-06-07 14:50:00,44.62,44.69,44.61,44.68,13011.0,41.9284,41.9942,41.919,41.9848,13011.0
2022-06-07 15:00:00,44.68,44.77,44.67,44.72,20280.0,41.9848,42.0694,41.9754,42.0224,20280.0
2022-06-07 15:10:00,44.74,44.76,44.65,44.69,30409.0,42.0412,42.06,41.9566,41.9942,30409.0
2022-06-07 15:20:00,44.7,44.75,44.68,44.74,29155.0,42.0036,42.0506,41.9848,42.0412,29155.0
2022-06-07 15:30:00,44.74,44.89,44.73,44.84,83320.0,42.0412,42.1821,42.0318,42.1351,83320.0
2022-06-07 15:40:00,44.84,44.89,44.8,44.84,102182.0,42.1351,42.1821,42.0975,42.1351,102182.0
2022-06-07 15:50:00,44.84,44.91,44.8,44.87,259685.0,42.1351,42.2009,42.0975,42.1633,259685.0
2022-06-08 09:30:00,43.95,44.42,43.95,44.34,117749.0,41.2988,41.7405,41.2988,41.6653,117749.0
2022-06-08 09:40:00,44.36,44.63,44.16,44.54,55797.0,41.6841,41.9378,41.4962,41.8532,55797.0
2022-06-08 09:50:00,44.52,44.64,44.48,44.58,35378.0,41.8344,41.9472,41.7969,41.8908,35378.0
2022-06-08 10:00:00,44.57,44.57,44.27,44.29,33679.0,41.8814,41.8814,41.5995,41.6183,33679.0
2022-06-08 10:10:00,44.27,44.27,43.93,44.09,76785.0,41.5995,41.5995,41.28,41.4304,76785.0
2022-06-08 10:20:00,44.1,44.22,44.05,44.12,36013.0,41.4398,41.5525,41.3928,41.4586,36013.0
2022-06-08 10:30:00,44.1,44.17,44.03,44.06,40338.0,41.4398,41.5056,41.374,41.4022,40338.0
2022-06-08 10:40:00,44.04,44.14,44.02,44.11,38114.0,41.3834,41.4774,41.3646,41.4492,38114.0
2022-06-08 10:50:00,44.11,44.13,44.02,44.07,32425.0,41.4492,41.468,41.3646,41.4116,32425.0
2022-06-08 11:00:00,44.07,44.09,44.02,44.09,14245.0,41.4116,41.4304,41.3646,41.4304,14245.0
2022-06-08 11:10:00,44.09,44.17,44.06,44.12,61377.0,41.4304,41.5056,41.4022,41.4586,61377.0
2022-06-08 11:20:00,44.09,44.19,44.09,44.1,59184.0,41.4304,41.5243,41.4304,41.4398,59184.0
2022-06-08 11:30:00,44.09,44.23,44.09,44.15,49483.0,41.4304,41.5619,41.4304,41.4868,49483.0
2022-06-08 11:40:00,44.15,44.17,44.02,44.09,50213.0,41.4868,41.5056,41.3646,41.4304,50213.0
2022-06-08 11:50:00,44.09,44.13,44.05,44.07,22167.0,41.4304,41.468,41.3928,41.4116,22167.0
2022-06-08 12:00:00,44.06,44.12,43.99,44.02,52752.0,41.4022,41.4586,41.3364,41.3646,52752.0
2022-06-08 12:10:00,44.04,44.1,44.01,44.1,39252.0,41.3834,41.4398,41.3552,41.4398,39252.0
2022-06-08 12:20:00,44.11,44.12,43.91,43.98,85733.0,41.4492,41.4586,41.2612,41.327,85733.0
2022-06-08 12:30:00,43.97,43.97,43.71,43.73,67415.0,41.3176,41.3176,41.0733,41.0921,67415.0
2022-06-08 12:40:00,43.73,43.8,43.6,43.74,62356.0,41.0921,41.1579,40.9699,41.1015,62356.0
2022-06-08 12:50:00,43.73,43.77,43.7,43.73,19636.0,41.0921,41.1297,41.0639,41.0921,19636.0
2022-06-08 13:00:00,43.74,43.74,43.64,43.67,19071.0,41.1015,41.1015,41.0075,41.0357,19071.0
2022-06-08 13:10:00,43.68,43.75,43.64,43.74,22853.0,41.0451,41.1109,41.0075,41.1015,22853.0
2022-06-08 13:20:00,43.72,43.72,43.56,43.57,40874.0,41.0827,41.0827,40.9323,40.9417,40874.0
2022-06-08 13:30:00,43.56,43.58,43.44,43.47,99795.0,40.9323,40.9511,40.8196,40.8478,99795.0
2022-06-08 13:40:00,43.48,43.58,43.41,43.53,388702.0,40.8572,40.9511,40.7914,40.9042,388702.0
2022-06-08 13:50:00,43.54,43.56,43.42,43.47,132795.0,40.9136,40.9323,40.8008,40.8478,132795.0
2022-06-08 14:00:00,43.47,43.54,43.47,43.49,55647.0,40.8478,40.9136,40.8478,40.8666,55647.0
2022-06-08 14:10:00,43.49,43.54,43.44,43.44,28518.0,40.8666,40.9136,40.8196,40.8196,28518.0
2022-06-08 14:20:00,43.44,43.52,43.4,43.48,45089.0,40.8196,40.8948,40.782,40.8572,45089.0
2022-06-08 14:30:00,43.46,43.48,43.33,43.36,36526.0,40.8384,40.8572,40.7162,40.7444,36526.0
2022-06-08 14:40:00,43.37,43.44,43.34,43.4,50064.0,40.7538,40.8196,40.7256,40.782,50064.0
2022-06-08 14:50:00,43.39,43.4,43.27,43.27,39779.0,40.7726,40.782,40.6598,40.6598,39779.0
2022-06-08 15:00:00,43.27,43.29,43.21,43.26,77924.0,40.6598,40.6786,40.6035,40.6504,77924.0
2022-06-08 15:10:00,43.26,43.32,43.24,43.26,69212.0,40.6504,40.7068,40.6317,40.6504,69212.0
2022-06-08 15:20:00,43.27,43.31,43.25,43.28,62257.0,40.6598,40.6974,40.641,40.6692,62257.0
2022-06-08 15:30:00,43.29,43.5,43.26,43.5,156608.0,40.6786,40.876,40.6504,40.876,156608.0
2022-06-08 15:40:00,43.49,43.5,43.27,43.29,174972.0,40.8666,40.876,40.6598,40.6786,174972.0
2022-06-08 15:50:00,43.3,43.41,43.25,43.37,342776.0,40.688,40.7914,40.641,40.7538,342776.0
2022-06-09 09:30:00,43.2,43.34,42.98,42.98,130602.0,40.5941,40.7256,40.3873,40.3873,130602.0
2022-06-09 09:40:00,43.01,43.07,42.86,42.95,61601.0,40.4155,40.4719,40.2746,40.3591,61601.0
2022-06-09 09:50:00,42.97,43.03,42.78,42.85,85343.0,40.3779,40.4343,40.1994,40.2652,85343.0
2022-06-09 10:00:00,42.85,42.98,42.58,42.58,169252.0,40.2652,40.3873,40.0115,40.0115,169252.0
2022-06-09 10:10:00,42.58,42.65,42.45,42.64,72299.0,40.0115,40.0772,39.8893,40.0678,72299.0
2022-06-09 10:20:00,42.66,42.77,42.63,42.68,186713.0,40.0866,40.19,40.0584,40.1054,186713.0
2022-06-09 10:30:00,42.69,42.88,42.69,42.76,45097.0,40.1148,40.2934,40.1148,40.1806,45097.0
2022-06-09 10:40:00,42.77,42.79,42.46,42.46,53249.0,40.19,40.2088,39.8987,39.8987,53249.0
2022-06-09 10:50:00,42.45,42.46,42.36,42.43,32300.0,39.8893,39.8987,39.8047,39.8705,32300.0
2022-06-09 11:00:00,42.41,42.46,42.3,42.37,170968.0,39.8517,39.8987,39.7484,39.8141,170968.0
2022-06-09 11:10:00,42.36,42.59,42.35,42.57,37675.0,39.8047,40.0209,39.7953,40.0021,37675.0
2022-06-09 11:20:00,42.55,42.79,42.55,42.65,50644.0,39.9833,40.2088,39.9833,40.0772,50644.0
2022-06-09 11:30:00,42.66,42.91,42.66,42.9,53593.0,40.0866,40.3216,40.0866,40.3122,53593.0
2022-06-09 11:40:00,42.91,43.03,42.77,42.79,29497.0,40.3216,40.4343,40.19,40.2088,29497.0
2022-06-09 11:50:00,42.79,42.9,42.74,42.88,24040.0,40.2088,40.3122,40.1618,40.2934,24040.0
2022-06-09 12:00:00,42.87,42.93,42.79,42.88,45554.0,40.284,40.3404,40.2088,40.2934,45554.0
2022-06-09 12:10:00,42.88,42.91,42.81,42.86,90893.0,40.2934,40.3216,40.2276,40.2746,90893.0
2022-06-09 12:20:00,42.88,43.03,42.85,42.99,40871.0,40.2934,40.4343,40.2652,40.3967,40871.0
2022-06-09 12:30:00,43.01,43.01,42.9,42.91,78583.0,40.4155,40.4155,40.3122,40.3216,78583.0
2022-06-09 12:40:00,42.91,42.95,42.79,42.82,28960.0,40.3216,40.3591,40.2088,40.237,28960.0
2022-06-09 12:50:00,42.82,42.91,42.8,42.91,21052.0,40.237,40.3216,40.2182,40.3216,21052.0
2022-06-09 13:00:00,42.91,42.98,42.91,42.94,26686.0,40.3216,40.3873,40.3216,40.3497,26686.0
2022-06-09 13:10:00,42.95,42.97,42.88,42.93,17138.0,40.3591,40.3779,40.2934,40.3404,17138.0
2022-06-09 13:20:00,42.92,42.92,42.81,42.85,28687.0,40.331,40.331,40.2276,40.2652,28687.0
2022-06-09 13:30:00,42.83,42.85,42.79,42.84,28845.0,40.2464,40.2652,40.2088,40.2558,28845.0
2022-06-09 13:40:00,42.83,42.85,42.77,42.81,39407.0,40.2464,40.2652,40.19,40.2276,39407.0
2022-06-09 13:50:00,42.81,42.88,42.79,42.87,21555.0,40.2276,40.2934,40.2088,40.284,21555.0
2022-06-09 14:00:00,42.86,42.92,42.8,42.81,42212.0,40.2746,40.331,40.2182,40.2276,42212.0
2022-06-09 14:10:00,42.82,42.88,42.8,42.84,35045.0,40.237,40.2934,40.2182,40.2558,35045.0
2022-06-09 14:20:00,42.84,42.9,42.79,42.85,36808.0,40.2558,40.3122,40.2088,40.2652,36808.0
2022-06-09 14:30:00,42.84,42.84,42.66,42.68,80834.0,40.2558,40.2558,40.0866,40.1054,80834.0
2022-06-09 14:40:00,42.68,42.69,42.57,42.62,120342.0,40.1054,40.1148,40.0021,40.0491,120342.0
2022-06-09 14:50:00,42.6,42.62,42.5,42.56,96490.0,40.0303,40.0491,39.9363,39.9927,96490.0
2022-06-09 15:00:00,42.56,42.57,42.5,42.54,75218.0,39.9927,40.0021,39.9363,39.9739,75218.0
2022-06-09 15:10:00,42.54,42.55,42.4,42.41,69678.0,39.9739,39.9833,39.8423,39.8517,69678.0
2022-06-09 15:20:00,42.41,42.42,42.17,42.18,71027.0,39.8517,39.8611,39.6262,39.6356,71027.0
2022-06-09 15:30:00,42.16,42.2,42.13,42.15,138259.0,39.6168,39.6544,39.5886,39.6074,138259.0
2022-06-09 15:40:00,42.15,42.15,42.01,42.06,164695.0,39.6074,39.6074,39.4758,39.5228,164695.0
2022-06-09 15:50:00,42.07,42.17,42.01,42.02,452253.0,39.5322,39.6262,39.4758,39.4852,452253.0
2022-06-10 09:30:00,41.42,41.98,40.93,41.94,279024.0,38.9214,39.4477,38.461,39.4101,279024.0
2022-06-10 09:40:00,41.94,42.09,41.24,41.24,157643.0,39.4101,39.551,38.7523,38.7523,157643.0
2022-06-10 09:50:00,41.26,41.36,40.92,40.94,130020.0,38.7711,38.8651,38.4516,38.4704,130020.0
2022-06-10 10:00:00,40.93,40.93,40.38,40.43,199909.0,38.461,38.461,37.9442,37.9912,199909.0
2022-06-10 10:10:00,40.41,40.59,40.41,40.55,137618.0,37.9724,38.1415,37.9724,38.1039,137618.0
2022-06-10 10:20:00,40.53,40.53,40.34,40.34,111611.0,38.0851,38.0851,37.9066,37.9066,111611.0
2022-06-10 10:30:00,40.36,40.53,40.33,40.44,88824.0,37.9254,38.0851,37.8972,38.0006,88824.0
2022-06-10 10:40:00,40.41,40.53,40.36,40.41,131704.0,37.9724,38.0851,37.9254,37.9724,131704.0
2022-06-10 10:50:00,40.4,40.49,40.19,40.2,141635.0,37.963,38.0475,37.7656,37.775,141635.0
2022-06-10 11:00:00,40.19,40.19,39.93,40.08,200499.0,37.7656,37.7656,37.5213,37.6623,200499.0
2022-06-10 11:10:00,40.08,40.24,40.07,40.16,148144.0,37.6623,37.8126,37.6529,37.7374,148144.0
2022-06-10 11:20:00,40.17,40.23,40.03,40.14,140095.0,37.7468,37.8032,37.6153,37.7187,140095.0
2022-06-10 11:30:00,40.15,40.16,40.07,40.07,75573.0,37.728,37.7374,37.6529,37.6529,75573.0
2022-06-10 11:40:00,40.07,40.21,40.06,40.15,92405.0,37.6529,37.7844,37.6435,37.728,92405.0
2022-06-10 11:50:00,40.15,40.34,40.12,40.33,59712.0,37.728,37.9066,37.6999,37.8972,59712.0
2022-06-10 12:00:00,40.31,40.43,40.31,40.41,132131.0,37.8784,37.9912,37.8784,37.9724,132131.0
2022-06-10 12:10:00,40.42,40.44,40.34,40.37,335553.0,37.9818,38.0006,37.9066,37.9348,335553.0
2022-06-10 12:20:00,40.35,40.4,40.18,40.23,92175.0,37.916,37.963,37.7562,37.8032,92175.0
2022-06-10 12:30:00,40.23,40.41,40.23,40.37,85614.0,37.8032,37.9724,37.8032,37.9348,85614.0
2022-06-10 12:40:00,40.38,40.54,40.36,40.48,89925.0,37.9442,38.0945,37.9254,38.0381,89925.0
2022-06-10 12:50:00,40.48,40.49,40.4,40.47,95506.0,38.0381,38.0475,37.963,38.0287,95506.0
2022-06-10 13:00:00,40.48,40.61,40.4,40.61,127882.0,38.0381,38.1603,37.963,38.1603,127882.0
2022-06-10 13:10:00,40.61,40.64,40.52,40.61,61072.0,38.1603,38.1885,38.0757,38.1603,61072.0
2022-06-10 13:20:00,40.61,40.75,40.6,40.68,73863.0,38.1603,38.2919,38.1509,38.2261,73863.0
2022-06-10 13:30:00,40.69,40.7,40.6,40.67,93310.0,38.2355,38.2449,38.1509,38.2167,93310.0
2022-06-10 13:40:00,40.68,40.7,40.57,40.69,56480.0,38.2261,38.2449,38.1227,38.2355,56480.0
2022-06-10 13:50:00,40.7,40.74,40.57,40.61,60629.0,38.2449,38.2825,38.1227,38.1603,60629.0
2022-06-10 14:00:00,40.61,40.61,40.48,40.56,52190.0,38.1603,38.1603,38.0381,38.1133,52190.0
2022-06-10 14:10:00,40.56,40.57,40.46,40.48,51215.0,38.1133,38.1227,38.0193,38.0381,51215.0
2022-06-10 14:20:00,40.48,40.54,40.36,40.41,54136.0,38.0381,38.0945,37.9254,37.9724,54136.0
2022-06-10 14:30:00,40.4,40.47,40.34,40.34,77118.0,37.963,38.0287,37.9066,37.9066,77118.0
2022-06-10 14:40:00,40.34,40.47,40.29,40.46,91003.0,37.9066,38.0287,37.8596,38.0193,91003.0
2022-06-10 14:50:00,40.46,40.57,40.41,40.57,88884.0,38.0193,38.1227,37.9724,38.1227,88884.0
2022-06-10 15:00:00,40.55,40.62,40.44,40.47,86911.0,38.1039,38.1697,38.0006,38.0287,86911.0
2022-06-10 15:10:00,40.47,40.59,40.45,40.54,72770.0,38.0287,38.1415,38.01,38.0945,72770.0
2022-06-10 15:20:00,40.55,40.57,40.39,40.46,113469.0,38.1039,38.1227,37.9536,38.0193,113469.0
2022-06-10 15:30:00,40.45,40.55,40.38,40.45,249285.0,38.01,38.1039,37.9442,38.01,249285.0
2022-06-10 15:40:00,40.45,40.47,40.24,40.27,340791.0,38.01,38.0287,37.8126,37.8408,340791.0
2022-06-10 15:50:00,40.28,40.36,40.1,40.12,740632.0,37.8502,37.9254,37.6811,37.6999,740632.0
2022-06-13 09:30:00,39.0,39.26,38.9,38.91,305119.0,36.6474,36.8917,36.5535,36.5628,305119.0
2022-06-13 09:40:00,38.91,39.04,38.69,38.71,111955.0,36.5628,36.685,36.3561,36.3749,111955.0
2022-06-13 09:50:00,38.71,38.78,38.37,38.38,125235.0,36.3749,36.4407,36.0554,36.0648,125235.0
2022-06-13 10:00:00,38.38,38.83,38.38,38.67,96359.0,36.0648,36.4877,36.0648,36.3373,96359.0
2022-06-13 10:10:00,38.65,38.7,38.3,38.34,118269.0,36.3185,36.3655,35.9896,36.0272,118269.0
2022-06-13 10:20:00,38.33,38.38,38.15,38.19,81452.0,36.0178,36.0648,35.8487,35.8863,81452.0
2022-06-13 10:30:00,38.16,38.23,38.06,38.12,87650.0,35.8581,35.9239,35.7641,35.8205,87650.0
2022-06-13 10:40:00,38.11,38.16,37.98,38.1,305769.0,35.8111,35.8581,35.6889,35.8017,305769.0
2022-06-13 10:50:00,38.09,38.2,37.95,38.09,168692.0,35.7923,35.8957,35.6608,35.7923,168692.0
2022-06-13 11:00:00,38.1,38.17,38.04,38.1,94394.0,35.8017,35.8675,35.7453,35.8017,94394.0
2022-06-13 11:10:00,38.1,38.29,38.06,38.29,133585.0,35.8017,35.9802,35.7641,35.9802,133585.0
2022-06-13 11:20:00,38.28,38.45,38.25,38.26,74751.0,35.9709,36.1306,35.9427,35.9521,74751.0
2022-06-13 11:30:00,38.26,38.49,38.21,38.48,134976.0,35.9521,36.1682,35.9051,36.1588,134976.0
2022-06-13 11:40:00,38.5,38.68,38.49,38.68,145124.0,36.1776,36.3467,36.1682,36.3467,145124.0
2022-06-13 11:50:00,38.66,38.72,38.43,38.54,68979.0,36.3279,36.3843,36.1118,36.2152,68979.0
2022-06-13 12:00:00,38.54,38.58,38.41,38.45,52427.0,36.2152,36.2528,36.093,36.1306,52427.0
2022-06-13 12:10:00,38.44,38.55,38.41,38.47,58052.0,36.1212,36.2246,36.093,36.1494,58052.0
2022-06-13 12:20:00,38.47,38.51,38.33,38.38,52165.0,36.1494,36.187,36.0178,36.0648,52165.0
2022-06-13 12:30:00,38.36,38.73,38.33,38.7,42725.0,36.046,36.3937,36.0178,36.3655,42725.0
2022-06-13 12:40:00,38.68,38.68,38.44,38.47,45083.0,36.3467,36.3467,36.1212,36.1494,45083.0
2022-06-13 12:50:00,38.47,38.49,38.3,38.33,61285.0,36.1494,36.1682,35.9896,36.0178,61285.0
2022-06-13 13:00:00,38.34,38.34,38.21,38.25,57162.0,36.0272,36.0272,35.9051,35.9427,57162.0
2022-06-13 13:10:00,38.24,38.26,38.2,38.25,35818.0,35.9333,35.9521,35.8957,35.9427,35818.0
2022-06-13 13:20:00,38.24,38.26,38.09,38.14,71721.0,35.9333,35.9521,35.7923,35.8393,71721.0
2022-06-13 13:30:00,38.13,38.27,38.07,38.27,119290.0,35.8299,35.9615,35.7735,35.9615,119290.0
2022-06-13 13:40:00,38.26,38.42,38.21,38.4,70033.0,35.9521,36.1024,35.9051,36.0836,70033.0
2022-06-13 13:50:00,38.4,38.41,38.27,38.34,51697.0,36.0836,36.093,35.9615,36.0272,51697.0
2022-06-13 14:00:00,38.34,38.35,38.18,38.19,77806.0,36.0272,36.0366,35.8769,35.8863,77806.0
2022-06-13 14:10:00,38.18,38.18,38.09,38.13,72621.0,35.8769,35.8769,35.7923,35.8299,72621.0
2022-06-13 14:20:00,38.14,38.16,38.06,38.08,50431.0,35.8393,35.8581,35.7641,35.7829,50431.0
2022-06-13 14:30:00,38.08,38.11,37.96,38.08,132221.0,35.7829,35.8111,35.6702,35.7829,132221.0
2022-06-13 14:40:00,38.08,38.18,38.06,38.07,82614.0,35.7829,35.8769,35.7641,35.7735,82614.0
2022-06-13 14:50:00,38.07,38.08,37.91,37.93,110734.0,35.7735,35.7829,35.6232,35.642,110734.0
2022-06-13 15:00:00,37.91,37.96,37.78,37.84,155618.0,35.6232,35.6702,35.501,35.5574,155618.0
2022-06-13 15:10:00,37.84,37.97,37.72,37.79,143531.0,35.5574,35.6796,35.4446,35.5104,143531.0
2022-06-13 15:20:00,37.78,37.85,37.69,37.69,113242.0,35.501,35.5668,35.4164,35.4164,113242.0
2022-06-13 15:30:00,37.7,37.79,37.63,37.66,191226.0,35.4258,35.5104,35.3601,35.3883,191226.0
2022-06-13 15:40:00,37.66,37.7,37.52,37.56,342508.0,35.3883,35.4258,35.2567,35.2943,342508.0
2022-06-13 15:50:00,37.57,37.7,37.41,37.62,647308.0,35.3037,35.4258,35.1533,35.3507,647308.0
2022-06-14 09:30:00,37.95,38.22,37.79,37.93,221693.0,35.6608,35.9145,35.5104,35.642,221693.0
2022-06-14 09:40:00,37.95,37.97,37.51,37.57,187331.0,35.6608,35.6796,35.2473,35.3037,187331.0
2022-06-14 09:50:00,37.57,37.77,37.36,37.73,144521.0,35.3037,35.4916,35.1063,35.454,144521.0
2022-06-14 10:00:00,37.73,37.85,37.44,37.44,121795.0,35.454,35.5668,35.1815,35.1815,121795.0
2022-06-14 10:10:00,37.44,37.46,37.13,37.13,128522.0,35.1815,35.2003,34.8902,34.8902,128522.0
2022-06-14 10:20:00,37.13,37.13,36.81,36.84,198563.0,34.8902,34.8902,34.5895,34.6177,198563.0
2022-06-14 10:30:00,36.82,36.98,36.72,36.72,155498.0,34.5989,34.7493,34.505,34.505,155498.0
2022-06-14 10:40:00,36.72,36.77,36.6,36.75,143353.0,34.505,34.5519,34.3922,34.5331,143353.0
2022-06-14 10:50:00,36.74,36.93,36.71,36.88,199964.0,34.5237,34.7023,34.4956,34.6553,199964.0
2022-06-14 11:00:00,36.89,37.31,36.88,37.1,260879.0,34.6647,35.0594,34.6553,34.862,260879.0
2022-06-14 11:10:00,37.09,37.13,36.92,36.94,127774.0,34.8526,34.8902,34.6929,34.7117,127774.0
2022-06-14 11:20:00,36.93,37.05,36.74,36.85,209350.0,34.7023,34.815,34.5237,34.6271,209350.0
2022-06-14 11:30:00,36.84,37.1,36.74,36.95,134723.0,34.6177,34.862,34.5237,34.7211,134723.0
2022-06-14 11:40:00,36.94,37.11,36.91,37.03,63781.0,34.7117,34.8714,34.6835,34.7963,63781.0
2022-06-14 11:50:00,37.03,37.19,37.02,37.18,87562.0,34.7963,34.9466,34.7869,34.9372,87562.0
2022-06-14 12:00:00,37.17,37.17,36.99,37.01,72823.0,34.9278,34.9278,34.7587,34.7775,72823.0
2022-06-14 12:10:00,37.01,37.04,36.83,36.91,83441.0,34.7775,34.8057,34.6083,34.6835,83441.0
2022-06-14 12:20:00,36.92,36.98,36.71,36.73,66981.0,34.6929,34.7493,34.4956,34.5144,66981.0
2022-06-14 12:30:00,36.73,36.73,36.64,36.65,77885.0,34.5144,34.5144,34.4298,34.4392,77885.0
2022-06-14 12:40:00,36.65,36.67,36.51,36.52,78973.0,34.4392,34.458,34.3076,34.317,78973.0
2022-06-14 12:50:00,36.52,36.65,36.47,36.65,259845.0,34.317,34.4392,34.27,34.4392,259845.0
2022-06-14 13:00:00,36.65,36.84,36.59,36.82,70234.0,34.4392,34.6177,34.3828,34.5989,70234.0
2022-06-14 13:10:00,36.8,36.99,36.69,36.97,68733.0,34.5801,34.7587,34.4768,34.7399,68733.0
2022-06-14 13:20:00,36.98,37.02,36.89,36.9,79943.0,34.7493,34.7869,34.6647,34.6741,79943.0
2022-06-14 13:30:00,36.9,36.96,36.77,36.78,127508.0,34.6741,34.7305,34.5519,34.5613,127508.0
2022-06-14 13:40:00,36.77,36.78,36.63,36.63,106398.0,34.5519,34.5613,34.4204,34.4204,106398.0
2022-06-14 13:50:00,36.62,36.75,36.58,36.75,74038.0,34.411,34.5331,34.3734,34.5331,74038.0
2022-06-14 14:00:00,36.75,36.88,36.74,36.84,62844.0,34.5331,34.6553,34.5237,34.6177,62844.0
2022-06-14 14:10:00,36.84,36.85,36.73,36.84,101548.0,34.6177,34.6271,34.5144,34.6177,101548.0
2022-06-14 14:20:00,36.85,36.9,36.76,36.82,121885.0,34.6271,34.6741,34.5425,34.5989,121885.0
2022-06-14 14:30:00,36.82,36.86,36.76,36.8,75655.0,34.5989,34.6365,34.5425,34.5801,75655.0
2022-06-14 14:40:00,36.79,36.82,36.65,36.68,109876.0,34.5707,34.5989,34.4392,34.4674,109876.0
2022-06-14 14:50:00,36.68,36.74,36.59,36.63,110474.0,34.4674,34.5237,34.3828,34.4204,110474.0
2022-06-14 15:00:00,36.63,36.72,36.56,36.57,92047.0,34.4204,34.505,34.3546,34.364,92047.0
2022-06-14 15:10:00,36.57,36.6,36.45,36.5,129602.0,34.364,34.3922,34.2512,34.2982,129602.0
2022-06-14 15:20:00,36.5,36.84,36.46,36.83,279718.0,34.2982,34.6177,34.2606,34.6083,279718.0
2022-06-14 15:30:00,36.83,37.2,36.82,37.15,271155.0,34.6083,34.956,34.5989,34.909,271155.0
2022-06-14 15:40:00,37.16,37.35,37.07,37.3,328955.0,34.9184,35.097,34.8338,35.05,328955.0
2022-06-14 15:50:00,37.31,37.32,37.09,37.23,565610.0,35.0594,35.0688,34.8526,34.9842,565610.0
2022-06-15 09:30:00,37.67,37.96,37.48,37.75,238938.0,35.3976,35.6702,35.2191,35.4728,238938.0
2022-06-15 09:40:00,37.76,37.99,37.62,37.71,152821.0,35.4822,35.6983,35.3507,35.4352,152821.0
2022-06-15 09:50:00,37.73,38.09,37.73,37.95,110437.0,35.454,35.7923,35.454,35.6608,110437.0
2022-06-15 10:00:00,37.93,38.05,37.82,37.99,193758.0,35.642,35.7547,35.5386,35.6983,193758.0
2022-06-15 10:10:00,38.0,38.13,37.84,37.88,247789.0,35.7077,35.8299,35.5574,35.595,247789.0
2022-06-15 10:20:00,37.88,37.89,37.57,37.65,101441.0,35.595,35.6044,35.3037,35.3789,101441.0
2022-06-15 10:30:00,37.66,37.72,37.51,37.66,128125.0,35.3883,35.4446,35.2473,35.3883,128125.0
2022-06-15 10:40:00,37.66,37.71,37.56,37.62,93164.0,35.3883,35.4352,35.2943,35.3507,93164.0
2022-06-15 10:50:00,37.63,37.7,37.54,37.63,109781.0,35.3601,35.4258,35.2755,35.3601,109781.0
2022-06-15 11:00:00,37.63,37.74,37.56,37.7,135848.0,35.3601,35.4634,35.2943,35.4258,135848.0
2022-06-15 11:10:00,37.69,37.76,37.6,37.69,131299.0,35.4164,35.4822,35.3319,35.4164,131299.0
2022-06-15 11:20:00,37.68,37.73,37.55,37.66,130351.0,35.407,35.454,35.2849,35.3883,130351.0
2022-06-15 11:30:00,37.66,37.75,37.63,37.7,64842.0,35.3883,35.4728,35.3601,35.4258,64842.0
2022-06-15 11:40:00,37.69,37.77,37.67,37.73,55940.0,35.4164,35.4916,35.3976,35.454,55940.0
2022-06-15 11:50:00,37.72,37.75,37.64,37.65,59313.0,35.4446,35.4728,35.3695,35.3789,59313.0
2022-06-15 12:00:00,37.64,37.71,37.61,37.64,54001.0,35.3695,35.4352,35.3413,35.3695,54001.0
2022-06-15 12:10:00,37.64,37.69,37.63,37.66,69045.0,35.3695,35.4164,35.3601,35.3883,69045.0
2022-06-15 12:20:00,37.67,37.74,37.66,37.7,82066.0,35.3976,35.4634,35.3883,35.4258,82066.0
2022-06-15 12:30:00,37.7,37.76,37.65,37.67,59123.0,35.4258,35.4822,35.3789,35.3976,59123.0
2022-06-15 12:40:00,37.68,37.7,37.63,37.68,58060.0,35.407,35.4258,35.3601,35.407,58060.0
2022-06-15 12:50:00,37.68,37.69,37.43,37.46,69307.0,35.407,35.4164,35.1721,35.2003,69307.0
2022-06-15 13:00:00,37.43,37.56,37.43,37.51,25183.0,35.1721,35.2943,35.1721,35.2473,25183.0
2022-06-15 13:10:00,37.52,37.59,37.49,37.58,27829.0,35.2567,35.3225,35.2285,35.3131,27829.0
2022-06-15 13:20:00,37.59,37.65,37.49,37.52,303102.0,35.3225,35.3789,35.2285,35.2567,303102.0
2022-06-15 13:30:00,37.53,37.54,37.42,37.54,62436.0,35.2661,35.2755,35.1627,35.2755,62436.0
2022-06-15 13:40:00,37.54,37.56,37.34,37.35,67374.0,35.2755,35.2943,35.0876,35.097,67374.0
2022-06-15 13:50:00,37.34,37.62,37.3,37.55,133083.0,35.0876,35.3507,35.05,35.2849,133083.0
2022-06-15 14:00:00,37.51,37.75,36.98,37.19,281508.0,35.2473,35.4728,34.7493,34.9466,281508.0
2022-06-15 14:10:00,37.21,37.44,37.05,37.26,74833.0,34.9654,35.1815,34.815,35.0124,74833.0
2022-06-15 14:20:00,37.23,37.32,36.94,37.0,95636.0,34.9842,35.0688,34.7117,34.7681,95636.0
2022-06-15 14:30:00,37.01,37.42,36.71,37.24,185444.0,34.7775,35.1627,34.4956,34.9936,185444.0
2022-06-15 14:40:00,37.24,37.79,37.19,37.52,246944.0,34.9936,35.5104,34.9466,35.2567,246944.0
2022-06-15 14:50:00,37.52,37.58,37.15,37.28,185204.0,35.2567,35.3131,34.909,35.0312,185204.0
2022-06-15 15:00:00,37.28,37.5,37.28,37.41,204314.0,35.0312,35.2379,35.0312,35.1533,204314.0
2022-06-15 15:10:00,37.41,37.49,37.23,37.32,95502.0,35.1533,35.2285,34.9842,35.0688,95502.0
2022-06-15 15:20:00,37.36,37.7,37.34,37.7,132869.0,35.1063,35.4258,35.0876,35.4258,132869.0
2022-06-15 15:30:00,37.7,37.72,37.52,37.55,201573.0,35.4258,35.4446,35.2567,35.2849,201573.0
2022-06-15 15:40:00,37.54,37.55,37.3,37.44,201404.0,35.2755,35.2849,35.05,35.1815,201404.0
2022-06-15 15:50:00,37.43,37.43,37.19,37.26,600146.0,35.1721,35.1721,34.9466,35.0124,600146.0
2022-06-16 09:30:00,36.13,36.3,35.63,35.63,311143.0,33.9505,34.1103,33.4807,33.4807,311143.0
2022-06-16 09:40:00,35.61,35.86,35.54,35.8,111388.0,33.4619,33.6968,33.3961,33.6405,111388.0
2022-06-16 09:50:00,35.81,35.81,35.63,35.67,97164.0,33.6498,33.6498,33.4807,33.5183,97164.0
2022-06-16 10:00:00,35.65,35.75,35.55,35.64,109801.0,33.4995,33.5935,33.4055,33.4901,109801.0
2022-06-16 10:10:00,35.64,35.81,35.59,35.75,84264.0,33.4901,33.6498,33.4431,33.5935,84264.0
2022-06-16 10:20:00,35.75,36.03,35.69,35.99,176210.0,33.5935,33.8566,33.5371,33.819,176210.0
2022-06-16 10:30:00,35.97,36.04,35.77,35.79,72961.0,33.8002,33.866,33.6123,33.6311,72961.0
2022-06-16 10:40:00,35.79,35.87,35.66,35.67,77562.0,33.6311,33.7062,33.5089,33.5183,77562.0
2022-06-16 10:50:00,35.67,35.69,35.55,35.6,136464.0,33.5183,33.5371,33.4055,33.4525,136464.0
2022-06-16 11:00:00,35.6,35.71,35.56,35.65,102576.0,33.4525,33.5559,33.4149,33.4995,102576.0
2022-06-16 11:10:00,35.65,35.91,35.64,35.77,154462.0,33.4995,33.7438,33.4901,33.6123,154462.0
2022-06-16 11:20:00,35.77,35.86,35.69,35.78,73604.0,33.6123,33.6968,33.5371,33.6217,73604.0
2022-06-16 11:30:00,35.79,35.81,35.62,35.75,101176.0,33.6311,33.6498,33.4713,33.5935,101176.0
2022-06-16 11:40:00,35.75,35.78,35.58,35.62,89644.0,33.5935,33.6217,33.4337,33.4713,89644.0
2022-06-16 11:50:00,35.64,35.66,35.43,35.49,169710.0,33.4901,33.5089,33.2928,33.3492,169710.0
2022-06-16 12:00:00,35.49,35.51,35.29,35.3,113072.0,33.3492,33.3679,33.1612,33.1706,113072.0
2022-06-16 12:10:00,35.28,35.35,35.23,35.23,56939.0,33.1518,33.2176,33.1048,33.1048,56939.0
2022-06-16 12:20:00,35.22,35.3,35.17,35.28,68758.0,33.0954,33.1706,33.0485,33.1518,68758.0
2022-06-16 12:30:00,35.27,35.29,35.03,35.04,140050.0,33.1424,33.1612,32.9169,32.9263,140050.0
2022-06-16 12:40:00,35.05,35.16,34.97,35.13,228870.0,32.9357,33.0391,32.8605,33.0109,228870.0
2022-06-16 12:50:00,35.14,35.24,35.02,35.13,212553.0,33.0203,33.1142,32.9075,33.0109,212553.0
2022-06-16 13:00:00,35.13,35.23,35.08,35.19,76382.0,33.0109,33.1048,32.9639,33.0672,76382.0
2022-06-16 13:10:00,35.2,35.22,35.07,35.15,108135.0,33.0766,33.0954,32.9545,33.0297,108135.0
2022-06-16 13:20:00,35.15,35.35,35.05,35.27,113499.0,33.0297,33.2176,32.9357,33.1424,113499.0
2022-06-16 13:30:00,35.28,35.38,35.23,35.32,90735.0,33.1518,33.2458,33.1048,33.1894,90735.0
2022-06-16 13:40:00,35.32,35.34,35.03,35.14,161165.0,33.1894,33.2082,32.9169,33.0203,161165.0
2022-06-16 13:50:00,35.15,35.16,34.97,34.98,123177.0,33.0297,33.0391,32.8605,32.8699,123177.0
2022-06-16 14:00:00,34.97,35.04,34.9,34.91,187058.0,32.8605,32.9263,32.7947,32.8041,187058.0
2022-06-16 14:10:00,34.9,34.94,34.81,34.88,230684.0,32.7947,32.8323,32.7102,32.7759,230684.0
2022-06-16 14:20:00,34.87,34.89,34.75,34.77,148814.0,32.7666,32.7853,32.6538,32.6726,148814.0
2022-06-16 14:30:00,34.77,34.82,34.71,34.79,184726.0,32.6726,32.7196,32.6162,32.6914,184726.0
2022-06-16 14:40:00,34.79,34.94,34.71,34.71,71065.0,32.6914,32.8323,32.6162,32.6162,71065.0
2022-06-16 14:50:00,34.71,34.82,34.71,34.79,89296.0,32.6162,32.7196,32.6162,32.6914,89296.0
2022-06-16 15:00:00,34.78,34.97,34.77,34.97,184994.0,32.682,32.8605,32.6726,32.8605,184994.0
2022-06-16 15:10:00,34.99,35.06,34.88,35.0,139376.0,32.8793,32.9451,32.7759,32.8887,139376.0
2022-06-16 15:20:00,35.01,35.06,34.89,34.93,101534.0,32.8981,32.9451,32.7853,32.8229,101534.0
2022-06-16 15:30:00,34.94,34.95,34.78,34.91,206234.0,32.8323,32.8417,32.682,32.8041,206234.0
2022-06-16 15:40:00,34.91,34.97,34.75,34.8,357123.0,32.8041,32.8605,32.6538,32.7008,357123.0
2022-06-16 15:50:00,34.8,35.0,34.76,34.99,705519.0,32.7008,32.8887,32.6632,32.8793,705519.0
2022-06-17 09:30:00,35.13,35.39,35.05,35.34,837758.0,33.0109,33.2552,32.9357,33.2082,837758.0
2022-06-17 09:40:00,35.34,35.63,35.29,35.4,159326.0,33.2082,33.4807,33.1612,33.2646,159326.0
2022-06-17 09:50:00,35.38,35.45,35.05,35.07,86174.0,33.2458,33.3116,32.9357,32.9545,86174.0
2022-06-17 10:00:00,35.09,35.09,34.75,34.87,126799.0,32.9733,32.9733,32.6538,32.7666,126799.0
2022-06-17 10:10:00,34.88,34.96,34.59,34.59,99432.0,32.7759,32.8511,32.5034,32.5034,99432.0
2022-06-17 10:20:00,34.59,34.6,34.37,34.43,140140.0,32.5034,32.5128,32.2967,32.3531,140140.0
2022-06-17 10:30:00,34.44,34.55,34.36,34.43,90462.0,32.3625,32.4659,32.2873,32.3531,90462.0
2022-06-17 10:40:00,34.43,34.56,34.42,34.52,109214.0,32.3531,32.4753,32.3437,32.4377,109214.0
2022-06-17 10:50:00,34.5,34.85,34.49,34.84,95125.0,32.4189,32.7478,32.4095,32.7384,95125.0
2022-06-17 11:00:00,34.83,35.02,34.75,35.0,229389.0,32.729,32.9075,32.6538,32.8887,229389.0
2022-06-17 11:10:00,34.98,35.08,34.87,35.05,211140.0,32.8699,32.9639,32.7666,32.9357,211140.0
2022-06-17 11:20:00,35.05,35.29,35.04,35.22,107654.0,32.9357,33.1612,32.9263,33.0954,107654.0
2022-06-17 11:30:00,35.22,35.36,35.04,35.12,105741.0,33.0954,33.227,32.9263,33.0015,105741.0
2022-06-17 11:40:00,35.11,35.22,35.04,35.13,79138.0,32.9921,33.0954,32.9263,33.0109,79138.0
2022-06-17 11:50:00,35.13,35.17,35.01,35.09,122501.0,33.0109,33.0485,32.8981,32.9733,122501.0
2022-06-17 12:00:00,35.08,35.09,34.81,35.0,250359.0,32.9639,32.9733,32.7102,32.8887,250359.0
2022-06-17 12:10:00,35.01,35.26,34.99,35.11,139596.0,32.8981,33.133,32.8793,32.9921,139596.0
2022-06-17 12:20:00,35.11,35.28,35.08,35.19,77018.0,32.9921,33.1518,32.9639,33.0672,77018.0
2022-06-17 12:30:00,35.19,35.24,35.12,35.23,75993.0,33.0672,33.1142,33.0015,33.1048,75993.0
2022-06-17 12:40:00,35.23,35.28,35.14,35.26,63296.0,33.1048,33.1518,33.0203,33.133,63296.0
2022-06-17 12:50:00,35.26,35.3,35.16,35.24,69843.0,33.133,33.1706,33.0391,33.1142,69843.0
2022-06-17 13:00:00,35.24,35.56,35.19,35.56,133504.0,33.1142,33.4149,33.0672,33.4149,133504.0
2022-06-17 13:10:00,35.55,35.77,35.53,35.68,101736.0,33.4055,33.6123,33.3867,33.5277,101736.0
2022-06-17 13:20:00,35.68,35.73,35.46,35.5,108415.0,33.5277,33.5747,33.321,33.3585,108415.0
2022-06-17 13:30:00,35.49,35.67,35.46,35.58,80492.0,33.3492,33.5183,33.321,33.4337,80492.0
2022-06-17 13:40:00,35.58,35.65,35.47,35.57,98601.0,33.4337,33.4995,33.3304,33.4243,98601.0
2022-06-17 13:50:00,35.58,35.64,35.54,35.57,113904.0,33.4337,33.4901,33.3961,33.4243,113904.0
2022-06-17 14:00:00,35.58,35.71,35.55,35.64,121466.0,33.4337,33.5559,33.4055,33.4901,121466.0
2022-06-17 14:10:00,35.64,35.76,35.6,35.72,63380.0,33.4901,33.6029,33.4525,33.5653,63380.0
2022-06-17 14:20:00,35.72,35.77,35.6,35.6,73529.0,33.5653,33.6123,33.4525,33.4525,73529.0
2022-06-17 14:30:00,35.6,35.72,35.55,35.72,66124.0,33.4525,33.5653,33.4055,33.5653,66124.0
2022-06-17 14:40:00,35.73,35.87,35.71,35.73,95720.0,33.5747,33.7062,33.5559,33.5747,95720.0
2022-06-17 14:50:00,35.73,35.78,35.64,35.72,99472.0,33.5747,33.6217,33.4901,33.5653,99472.0
2022-06-17 15:00:00,35.73,35.79,35.65,35.66,103795.0,33.5747,33.6311,33.4995,33.5089,103795.0
2022-06-17 15:10:00,35.65,35.68,35.5,35.59,154243.0,33.4995,33.5277,33.3585,33.4431,154243.0
2022-06-17 15:20:00,35.6,35.75,35.6,35.72,117893.0,33.4525,33.5935,33.4525,33.5653,117893.0
2022-06-17 15:30:00,35.73,35.76,35.58,35.64,139969.0,33.5747,33.6029,33.4337,33.4901,139969.0
2022-06-17 15:40:00,35.65,35.65,35.54,35.58,290993.0,33.4995,33.4995,33.3961,33.4337,290993.0
2022-06-17 15:50:00,35.58,35.7,35.53,35.63,555821.0,33.4337,33.5465,33.3867,33.4807,555821.0
2022-06-21 09:30:00,36.0,36.34,35.24,35.38,407170.0,33.8284,34.1479,33.1142,33.2458,407170.0
2022-06-21 09:40:00,35.39,35.63,35.2,35.47,269627.0,33.2552,33.4807,33.0766,33.3304,269627.0
2022-06-21 09:50:00,35.48,35.9,35.46,35.85,128235.0,33.3398,33.7344,33.321,33.6874,128235.0
2022-06-21 10:00:00,35.81,35.96,35.72,35.75,115460.0,33.6498,33.7908,33.5653,33.5935,115460.0
2022-06-21 10:10:00,35.77,35.83,35.6,35.72,107519.0,33.6123,33.6686,33.4525,33.5653,107519.0
2022-06-21 10:20:00,35.72,35.81,35.63,35.72,89257.0,33.5653,33.6498,33.4807,33.5653,89257.0
2022-06-21 10:30:00,35.71,35.74,35.54,35.7,80390.0,33.5559,33.5841,33.3961,33.5465,80390.0
2022-06-21 10:40:00,35.7,35.78,35.67,35.75,120587.0,33.5465,33.6217,33.5183,33.5935,120587.0
2022-06-21 10:50:00,35.75,35.77,35.65,35.72,180909.0,33.5935,33.6123,33.4995,33.5653,180909.0
2022-06-21 11:00:00,35.72,35.76,35.54,35.55,147702.0,33.5653,33.6029,33.3961,33.4055,147702.0
2022-06-21 11:10:00,35.55,35.56,35.38,35.45,267680.0,33.4055,33.4149,33.2458,33.3116,267680.0
2022-06-21 11:20:00,35.46,35.58,35.45,35.52,81422.0,33.321,33.4337,33.3116,33.3773,81422.0
2022-06-21 11:30:00,35.52,35.52,35.25,35.35,210980.0,33.3773,33.3773,33.1236,33.2176,210980.0
2022-06-21 11:40:00,35.35,35.38,35.28,35.32,94835.0,33.2176,33.2458,33.1518,33.1894,94835.0
2022-06-21 11:50:00,35.32,35.37,35.19,35.23,168723.0,33.1894,33.2364,33.0672,33.1048,168723.0
2022-06-21 12:00:00,35.24,35.3,35.19,35.25,78935.0,33.1142,33.1706,33.0672,33.1236,78935.0
2022-06-21 12:10:00,35.25,35.29,35.2,35.25,146173.0,33.1236,33.1612,33.0766,33.1236,146173.0
2022-06-21 12:20:00,35.26,35.43,35.24,35.41,189627.0,33.133,33.2928,33.1142,33.274,189627.0
2022-06-21 12:30:00,35.41,35.52,35.37,35.52,71051.0,33.274,33.3773,33.2364,33.3773,71051.0
2022-06-21 12:40:00,35.52,35.57,35.47,35.51,71692.0,33.3773,33.4243,33.3304,33.3679,71692.0
2022-06-21 12:50:00,35.52,35.74,35.51,35.69,128575.0,33.3773,33.5841,33.3679,33.5371,128575.0
2022-06-21 13:00:00,35.69,35.72,35.59,35.61,97341.0,33.5371,33.5653,33.4431,33.4619,97341.0
2022-06-21 13:10:00,35.61,35.67,35.48,35.5,126094.0,33.4619,33.5183,33.3398,33.3585,126094.0
2022-06-21 13:20:00,35.51,35.54,35.44,35.44,61977.0,33.3679,33.3961,33.3022,33.3022,61977.0
2022-06-21 13:30:00,35.45,35.59,35.44,35.52,93885.0,33.3116,33.4431,33.3022,33.3773,93885.0
2022-06-21 13:40:00,35.51,35.55,35.45,35.53,79283.0,33.3679,33.4055,33.3116,33.3867,79283.0
2022-06-21 13:50:00,35.53,35.53,35.35,35.43,150725.0,33.3867,33.3867,33.2176,33.2928,150725.0
2022-06-21 14:00:00,35.43,35.47,35.32,35.41,95516.0,33.2928,33.3304,33.1894,33.274,95516.0
2022-06-21 14:10:00,35.42,35.45,35.3,35.36,76049.0,33.2834,33.3116,33.1706,33.227,76049.0
2022-06-21 14:20:00,35.36,35.4,35.31,35.38,90700.0,33.227,33.2646,33.18,33.2458,90700.0
2022-06-21 14:30:00,35.39,35.43,35.33,35.39,63374.0,33.2552,33.2928,33.1988,33.2552,63374.0
2022-06-21 14:40:00,35.38,35.53,35.38,35.46,64231.0,33.2458,33.3867,33.2458,33.321,64231.0
2022-06-21 14:50:00,35.46,35.6,35.46,35.59,99171.0,33.321,33.4525,33.321,33.4431,99171.0
2022-06-21 15:00:00,35.59,35.62,35.49,35.58,104114.0,33.4431,33.4713,33.3492,33.4337,104114.0
2022-06-21 15:10:00,35.59,35.62,35.51,35.52,113301.0,33.4431,33.4713,33.3679,33.3773,113301.0
2022-06-21 15:20:00,35.52,35.57,35.48,35.51,108891.0,33.3773,33.4243,33.3398,33.3679,108891.0
2022-06-21 15:30:00,35.51,35.53,35.35,35.37,131767.0,33.3679,33.3867,33.2176,33.2364,131767.0
2022-06-21 15:40:00,35.36,35.43,35.32,35.41,173264.0,33.227,33.2928,33.1894,33.274,173264.0
2022-06-21 15:50:00,35.42,35.47,35.27,35.33,435359.0,33.2834,33.3304,33.1424,33.1988,435359.0
2022-06-22 09:30:00,35.32,35.6,35.02,35.2,194074.0,33.1894,33.4525,32.9075,33.0766,194074.0
2022-06-22 09:40:00,35.26,35.29,34.96,35.07,75997.0,33.133,33.1612,32.8511,32.9545,75997.0
2022-06-22 09:50:00,35.02,35.18,34.86,35.1,121022.0,32.9075,33.0579,32.7572,32.9827,121022.0
2022-06-22 10:00:00,35.1,35.17,35.02,35.14,46419.0,32.9827,33.0485,32.9075,33.0203,46419.0
2022-06-22 10:10:00,35.15,35.33,35.12,35.33,63749.0,33.0297,33.1988,33.0015,33.1988,63749.0
2022-06-22 10:20:00,35.33,35.43,35.25,35.4,62174.0,33.1988,33.2928,33.1236,33.2646,62174.0
2022-06-22 10:30:00,35.41,35.72,35.4,35.68,96011.0,33.274,33.5653,33.2646,33.5277,96011.0
2022-06-22 10:40:00,35.68,35.71,35.41,35.47,94411.0,33.5277,33.5559,33.274,33.3304,94411.0
2022-06-22 10:50:00,35.45,35.49,35.31,35.34,95249.0,33.3116,33.3492,33.18,33.2082,95249.0
2022-06-22 11:00:00,35.33,35.35,35.16,35.2,101727.0,33.1988,33.2176,33.0391,33.0766,101727.0
2022-06-22 11:10:00,35.2,35.24,35.12,35.19,66118.0,33.0766,33.1142,33.0015,33.0672,66118.0
2022-06-22 11:20:00,35.19,35.21,35.09,35.09,82199.0,33.0672,33.086,32.9733,32.9733,82199.0
2022-06-22 11:30:00,35.1,35.34,35.09,35.33,141283.0,32.9827,33.2082,32.9733,33.1988,141283.0
2022-06-22 11:40:00,35.33,35.33,35.11,35.16,49924.0,33.1988,33.1988,32.9921,33.0391,49924.0
2022-06-22 11:50:00,35.17,35.17,35.02,35.04,55054.0,33.0485,33.0485,32.9075,32.9263,55054.0
2022-06-22 12:00:00,35.04,35.18,35.04,35.09,42151.0,32.9263,33.0579,32.9263,32.9733,42151.0
2022-06-22 12:10:00,35.09,35.36,35.08,35.33,54033.0,32.9733,33.227,32.9639,33.1988,54033.0
2022-06-22 12:20:00,35.33,35.38,35.28,35.36,43947.0,33.1988,33.2458,33.1518,33.227,43947.0
2022-06-22 12:30:00,35.35,35.47,35.34,35.43,78185.0,33.2176,33.3304,33.2082,33.2928,78185.0
2022-06-22 12:40:00,35.43,35.68,35.42,35.68,80128.0,33.2928,33.5277,33.2834,33.5277,80128.0
2022-06-22 12:50:00,35.68,35.71,35.57,35.68,164859.0,33.5277,33.5559,33.4243,33.5277,164859.0
2022-06-22 13:00:00,35.68,35.73,35.63,35.72,49800.0,33.5277,33.5747,33.4807,33.5653,49800.0
2022-06-22 13:10:00,35.71,35.85,35.71,35.84,56083.0,33.5559,33.6874,33.5559,33.678,56083.0
2022-06-22 13:20:00,35.84,35.87,35.74,35.75,68519.0,33.678,33.7062,33.5841,33.5935,68519.0
2022-06-22 13:30:00,35.74,35.75,35.61,35.67,70287.0,33.5841,33.5935,33.4619,33.5183,70287.0
2022-06-22 13:40:00,35.68,35.8,35.67,35.79,70717.0,33.5277,33.6405,33.5183,33.6311,70717.0
2022-06-22 13:50:00,35.8,35.86,35.71,35.76,56086.0,33.6405,33.6968,33.5559,33.6029,56086.0
2022-06-22 14:00:00,35.76,35.98,35.76,35.95,88323.0,33.6029,33.8096,33.6029,33.7814,88323.0
2022-06-22 14:10:00,35.95,35.95,35.86,35.87,70760.0,33.7814,33.7814,33.6968,33.7062,70760.0
2022-06-22 14:20:00,35.88,35.9,35.76,35.79,147927.0,33.7156,33.7344,33.6029,33.6311,147927.0
2022-06-22 14:30:00,35.8,35.87,35.78,35.82,78320.0,33.6405,33.7062,33.6217,33.6592,78320.0
2022-06-22 14:40:00,35.82,35.84,35.67,35.67,44249.0,33.6592,33.678,33.5183,33.5183,44249.0
2022-06-22 14:50:00,35.67,35.79,35.65,35.77,47036.0,33.5183,33.6311,33.4995,33.6123,47036.0
2022-06-22 15:00:00,35.77,35.78,35.66,35.69,63282.0,33.6123,33.6217,33.5089,33.5371,63282.0
2022-06-22 15:10:00,35.68,35.69,35.62,35.65,61967.0,33.5277,33.5371,33.4713,33.4995,61967.0
2022-06-22 15:20:00,35.65,35.7,35.61,35.65,72037.0,33.4995,33.5465,33.4619,33.4995,72037.0
2022-06-22 15:30:00,35.64,35.76,35.63,35.71,159349.0,33.4901,33.6029,33.4807,33.5559,159349.0
2022-06-22 15:40:00,35.72,35.75,35.65,35.7,142524.0,33.5653,33.5935,33.4995,33.5465,142524.0
2022-06-22 15:50:00,35.69,35.78,35.64,35.66,515801.0,33.5371,33.6217,33.4901,33.5089,515801.0
2022-06-23 09:30:00,36.02,36.26,35.77,35.79,335143.0,33.8472,34.0727,33.6123,33.6311,335143.0
2022-06-23 09:40:00,35.81,35.89,35.43,35.43,179310.0,33.6498,33.725,33.2928,33.2928,179310.0
2022-06-23 09:50:00,35.42,35.47,35.01,35.29,157176.0,33.2834,33.3304,32.8981,33.1612,157176.0
2022-06-23 10:00:00,35.26,35.34,35.03,35.05,75734.0,33.133,33.2082,32.9169,32.9357,75734.0
2022-06-23 10:10:00,35.06,35.14,34.91,35.0,201442.0,32.9451,33.0203,32.8041,32.8887,201442.0
2022-06-23 10:20:00,34.99,35.32,34.99,35.23,146453.0,32.8793,33.1894,32.8793,33.1048,146453.0
2022-06-23 10:30:00,35.25,35.39,35.19,35.29,135360.0,33.1236,33.2552,33.0672,33.1612,135360.0
2022-06-23 10:40:00,35.32,35.47,35.3,35.42,85187.0,33.1894,33.3304,33.1706,33.2834,85187.0
2022-06-23 10:50:00,35.41,35.47,35.29,35.33,76354.0,33.274,33.3304,33.1612,33.1988,76354.0
2022-06-23 11:00:00,35.33,35.4,35.18,35.28,112063.0,33.1988,33.2646,33.0579,33.1518,112063.0
2022-06-23 11:10:00,35.29,35.42,35.21,35.3,187736.0,33.1612,33.2834,33.086,33.1706,187736.0
2022-06-23 11:20:00,35.29,35.38,35.21,35.3,101511.0,33.1612,33.2458,33.086,33.1706,101511.0
2022-06-23 11:30:00,35.31,35.35,35.06,35.07,99021.0,33.18,33.2176,32.9451,32.9545,99021.0
2022-06-23 11:40:00,35.07,35.15,35.06,35.13,53489.0,32.9545,33.0297,32.9451,33.0109,53489.0
2022-06-23 11:50:00,35.14,35.21,35.03,35.08,57963.0,33.0203,33.086,32.9169,32.9639,57963.0
2022-06-23 12:00:00,35.09,35.1,34.9,34.94,133070.0,32.9733,32.9827,32.7947,32.8323,133070.0
2022-06-23 12:10:00,34.95,35.14,34.95,35.12,64374.0,32.8417,33.0203,32.8417,33.0015,64374.0
2022-06-23 12:20:00,35.12,35.12,35.0,35.03,50520.0,33.0015,33.0015,32.8887,32.9169,50520.0
2022-06-23 12:30:00,35.04,35.09,34.98,35.0,68078.0,32.9263,32.9733,32.8699,32.8887,68078.0
2022-06-23 12:40:00,35.0,35.21,35.0,35.15,118767.0,32.8887,33.086,32.8887,33.0297,118767.0
2022-06-23 12:50:00,35.14,35.2,35.09,35.11,63507.0,33.0203,33.0766,32.9733,32.9921,63507.0
2022-06-23 13:00:00,35.11,35.15,35.04,35.1,88096.0,32.9921,33.0297,32.9263,32.9827,88096.0
2022-06-23 13:10:00,35.11,35.2,35.1,35.17,41382.0,32.9921,33.0766,32.9827,33.0485,41382.0
2022-06-23 13:20:00,35.18,35.2,35.11,35.14,92589.0,33.0579,33.0766,32.9921,33.0203,92589.0
2022-06-23 13:30:00,35.14,35.18,35.0,35.13,113079.0,33.0203,33.0579,32.8887,33.0109,113079.0
2022-06-23 13:40:00,35.14,35.25,35.1,35.24,82040.0,33.0203,33.1236,32.9827,33.1142,82040.0
2022-06-23 13:50:00,35.25,35.32,35.21,35.25,46418.0,33.1236,33.1894,33.086,33.1236,46418.0
2022-06-23 14:00:00,35.26,35.35,35.21,35.34,64778.0,33.133,33.2176,33.086,33.2082,64778.0
2022-06-23 14:10:00,35.35,35.38,35.29,35.34,92673.0,33.2176,33.2458,33.1612,33.2082,92673.0
2022-06-23 14:20:00,35.34,35.55,35.32,35.52,82288.0,33.2082,33.4055,33.1894,33.3773,82288.0
2022-06-23 14:30:00,35.52,35.68,35.52,35.65,348579.0,33.3773,33.5277,33.3773,33.4995,348579.0
2022-06-23 14:40:00,35.64,35.74,35.61,35.69,87099.0,33.4901,33.5841,33.4619,33.5371,87099.0
2022-06-23 14:50:00,35.7,35.75,35.68,35.72,52017.0,33.5465,33.5935,33.5277,33.5653,52017.0
2022-06-23 15:00:00,35.73,35.79,35.69,35.78,95514.0,33.5747,33.6311,33.5371,33.6217,95514.0
2022-06-23 15:10:00,35.79,35.8,35.65,35.7,135815.0,33.6311,33.6405,33.4995,33.5465,135815.0
2022-06-23 15:20:00,35.7,35.81,35.67,35.8,109777.0,33.5465,33.6498,33.5183,33.6405,109777.0
2022-06-23 15:30:00,35.8,35.91,35.75,35.77,130049.0,33.6405,33.7438,33.5935,33.6123,130049.0
2022-06-23 15:40:00,35.77,35.9,35.74,35.89,205969.0,33.6123,33.7344,33.5841,33.725,205969.0
2022-06-23 15:50:00,35.9,35.97,35.8,35.93,528400.0,33.7344,33.8002,33.6405,33.7626,528400.0
2022-06-24 09:30:00,36.02,36.59,35.92,36.52,326244.0,33.8472,34.3828,33.7532,34.317,326244.0
2022-06-24 09:40:00,36.53,36.97,36.49,36.91,205564.0,34.3264,34.7399,34.2888,34.6835,205564.0
2022-06-24 09:50:00,36.92,37.04,36.85,36.99,135162.0,34.6929,34.8057,34.6271,34.7587,135162.0
2022-06-24 10:00:00,36.99,37.26,36.92,37.26,169422.0,34.7587,35.0124,34.6929,35.0124,169422.0
2022-06-24 10:10:00,37.23,37.37,37.13,37.32,94041.0,34.9842,35.1157,34.8902,35.0688,94041.0
2022-06-24 10:20:00,37.31,37.31,37.1,37.19,101662.0,35.0594,35.0594,34.862,34.9466,101662.0
2022-06-24 10:30:00,37.18,37.36,37.18,37.29,94562.0,34.9372,35.1063,34.9372,35.0406,94562.0
2022-06-24 10:40:00,37.28,37.41,37.19,37.39,130767.0,35.0312,35.1533,34.9466,35.1345,130767.0
2022-06-24 10:50:00,37.39,37.47,37.34,37.37,94802.0,35.1345,35.2097,35.0876,35.1157,94802.0
2022-06-24 11:00:00,37.35,37.39,37.31,37.33,56622.0,35.097,35.1345,35.0594,35.0782,56622.0
2022-06-24 11:10:00,37.34,37.35,37.2,37.23,50320.0,35.0876,35.097,34.956,34.9842,50320.0
2022-06-24 11:20:00,37.23,37.4,37.21,37.38,78868.0,34.9842,35.1439,34.9654,35.1251,78868.0
2022-06-24 11:30:00,37.38,37.43,37.29,37.33,52997.0,35.1251,35.1721,35.0406,35.0782,52997.0
2022-06-24 11:40:00,37.33,37.41,37.32,37.35,75170.0,35.0782,35.1533,35.0688,35.097,75170.0
2022-06-24 11:50:00,37.35,37.46,37.35,37.43,29331.0,35.097,35.2003,35.097,35.1721,29331.0
2022-06-24 12:00:00,37.42,37.46,37.39,37.45,30130.0,35.1627,35.2003,35.1345,35.1909,30130.0
2022-06-24 12:10:00,37.45,37.58,37.45,37.57,84751.0,35.1909,35.3131,35.1909,35.3037,84751.0
2022-06-24 12:20:00,37.57,37.62,37.51,37.57,39911.0,35.3037,35.3507,35.2473,35.3037,39911.0
2022-06-24 12:30:00,37.58,37.65,37.53,37.61,31652.0,35.3131,35.3789,35.2661,35.3413,31652.0
2022-06-24 12:40:00,37.6,37.69,37.59,37.68,38723.0,35.3319,35.4164,35.3225,35.407,38723.0
2022-06-24 12:50:00,37.68,37.72,37.66,37.71,25805.0,35.407,35.4446,35.3883,35.4352,25805.0
2022-06-24 13:00:00,37.7,37.81,37.67,37.78,39816.0,35.4258,35.5292,35.3976,35.501,39816.0
2022-06-24 13:10:00,37.79,37.84,37.76,37.81,61678.0,35.5104,35.5574,35.4822,35.5292,61678.0
2022-06-24 13:20:00,37.81,37.82,37.68,37.73,110480.0,35.5292,35.5386,35.407,35.454,110480.0
2022-06-24 13:30:00,37.73,37.73,37.61,37.62,47346.0,35.454,35.454,35.3413,35.3507,47346.0
2022-06-24 13:40:00,37.62,37.62,37.55,37.58,126108.0,35.3507,35.3507,35.2849,35.3131,126108.0
2022-06-24 13:50:00,37.57,37.63,37.46,37.48,163663.0,35.3037,35.3601,35.2003,35.2191,163663.0
2022-06-24 14:00:00,37.48,37.58,37.48,37.58,59339.0,35.2191,35.3131,35.2191,35.3131,59339.0
2022-06-24 14:10:00,37.57,37.61,37.54,37.6,52642.0,35.3037,35.3413,35.2755,35.3319,52642.0
2022-06-24 14:20:00,37.6,37.66,37.59,37.66,42254.0,35.3319,35.3883,35.3225,35.3883,42254.0
2022-06-24 14:30:00,37.65,37.69,37.61,37.63,53909.0,35.3789,35.4164,35.3413,35.3601,53909.0
2022-06-24 14:40:00,37.63,37.64,37.55,37.64,38890.0,35.3601,35.3695,35.2849,35.3695,38890.0
2022-06-24 14:50:00,37.64,37.65,37.58,37.65,95429.0,35.3695,35.3789,35.3131,35.3789,95429.0
2022-06-24 15:00:00,37.64,37.65,37.56,37.57,64050.0,35.3695,35.3789,35.2943,35.3037,64050.0
2022-06-24 15:10:00,37.56,37.65,37.54,37.62,74165.0,35.2943,35.3789,35.2755,35.3507,74165.0
2022-06-24 15:20:00,37.63,37.73,37.62,37.73,132721.0,35.3601,35.454,35.3507,35.454,132721.0
2022-06-24 15:30:00,37.73,37.73,37.64,37.73,95798.0,35.454,35.454,35.3695,35.454,95798.0
2022-06-24 15:40:00,37.73,37.74,37.67,37.73,172295.0,35.454,35.4634,35.3976,35.454,172295.0
2022-06-24 15:50:00,37.73,37.81,37.64,37.74,741241.0,35.454,35.5292,35.3695,35.4634,741241.0
2022-06-27 09:30:00,37.83,37.86,37.19,37.48,215262.0,35.548,35.5762,34.9466,35.2191,215262.0
2022-06-27 09:40:00,37.5,37.52,37.11,37.11,139486.0,35.2379,35.2567,34.8714,34.8714,139486.0
2022-06-27 09:50:00,37.1,37.4,37.08,37.27,68950.0,34.862,35.1439,34.8432,35.0218,68950.0
2022-06-27 10:00:00,37.23,37.33,37.09,37.16,81132.0,34.9842,35.0782,34.8526,34.9184,81132.0
2022-06-27 10:10:00,37.16,37.18,37.03,37.13,38669.0,34.9184,34.9372,34.7963,34.8902,38669.0
2022-06-27 10:20:00,37.14,37.18,37.06,37.06,75578.0,34.8996,34.9372,34.8244,34.8244,75578.0
2022-06-27 10:30:00,37.06,37.23,37.0,37.21,175820.0,34.8244,34.9842,34.7681,34.9654,175820.0
2022-06-27 10:40:00,37.22,37.41,37.19,37.36,65827.0,34.9748,35.1533,34.9466,35.1063,65827.0
2022-06-27 10:50:00,37.36,37.43,37.27,37.29,52465.0,35.1063,35.1721,35.0218,35.0406,52465.0
2022-06-27 11:00:00,37.29,37.39,37.18,37.18,111221.0,35.0406,35.1345,34.9372,34.9372,111221.0
2022-06-27 11:10:00,37.18,37.31,37.14,37.3,71846.0,34.9372,35.0594,34.8996,35.05,71846.0
2022-06-27 11:20:00,37.29,37.43,37.25,37.37,64408.0,35.0406,35.1721,35.003,35.1157,64408.0
2022-06-27 11:30:00,37.37,37.38,37.24,37.24,56963.0,35.1157,35.1251,34.9936,34.9936,56963.0
2022-06-27 11:40:00,37.24,37.36,37.22,37.32,46883.0,34.9936,35.1063,34.9748,35.0688,46883.0
2022-06-27 11:50:00,37.31,37.32,37.2,37.2,43358.0,35.0594,35.0688,34.956,34.956,43358.0
2022-06-27 12:00:00,37.2,37.28,37.08,37.11,51304.0,34.956,35.0312,34.8432,34.8714,51304.0
2022-06-27 12:10:00,37.1,37.16,37.03,37.15,60316.0,34.862,34.9184,34.7963,34.909,60316.0
2022-06-27 12:20:00,37.16,37.18,36.97,36.99,49696.0,34.9184,34.9372,34.7399,34.7587,49696.0
2022-06-27 12:30:00,36.98,37.06,36.94,37.03,45839.0,34.7493,34.8244,34.7117,34.7963,45839.0
2022-06-27 12:40:00,37.02,37.12,37.02,37.08,35239.0,34.7869,34.8808,34.7869,34.8432,35239.0
2022-06-27 12:50:00,37.07,37.16,37.05,37.14,50498.0,34.8338,34.9184,34.815,34.8996,50498.0
2022-06-27 13:00:00,37.15,37.15,37.02,37.06,34273.0,34.909,34.909,34.7869,34.8244,34273.0
2022-06-27 13:10:00,37.07,37.17,37.07,37.16,64592.0,34.8338,34.9278,34.8338,34.9184,64592.0
2022-06-27 13:20:00,37.17,37.18,37.07,37.09,48642.0,34.9278,34.9372,34.8338,34.8526,48642.0
2022-06-27 13:30:00,37.08,37.11,37.06,37.08,34984.0,34.8432,34.8714,34.8244,34.8432,34984.0
2022-06-27 13:40:00,37.09,37.1,36.98,37.01,52619.0,34.8526,34.862,34.7493,34.7775,52619.0
2022-06-27 13:50:00,37.01,37.05,36.94,36.99,51369.0,34.7775,34.815,34.7117,34.7587,51369.0
2022-06-27 14:00:00,37.0,37.0,36.87,36.94,59247.0,34.7681,34.7681,34.6459,34.7117,59247.0
2022-06-27 14:10:00,36.93,36.96,36.87,36.95,41334.0,34.7023,34.7305,34.6459,34.7211,41334.0
2022-06-27 14:20:00,36.95,36.96,36.88,36.91,50466.0,34.7211,34.7305,34.6553,34.6835,50466.0
2022-06-27 14:30:00,36.91,36.98,36.86,36.97,47379.0,34.6835,34.7493,34.6365,34.7399,47379.0
2022-06-27 14:40:00,36.97,36.97,36.85,36.93,99286.0,34.7399,34.7399,34.6271,34.7023,99286.0
2022-06-27 14:50:00,36.92,36.99,36.88,36.96,36350.0,34.6929,34.7587,34.6553,34.7305,36350.0
2022-06-27 15:00:00,36.95,36.97,36.8,36.89,45381.0,34.7211,34.7399,34.5801,34.6647,45381.0
2022-06-27 15:10:00,36.9,36.98,36.89,36.97,44479.0,34.6741,34.7493,34.6647,34.7399,44479.0
2022-06-27 15:20:00,36.98,36.98,36.9,36.94,59196.0,34.7493,34.7493,34.6741,34.7117,59196.0
2022-06-27 15:30:00,36.93,36.93,36.81,36.86,51171.0,34.7023,34.7023,34.5895,34.6365,51171.0
2022-06-27 15:40:00,36.86,36.97,36.83,36.97,111156.0,34.6365,34.7399,34.6083,34.7399,111156.0
2022-06-27 15:50:00,36.96,37.0,36.84,37.0,332253.0,34.7305,34.7681,34.6177,34.7681,332253.0
2022-06-28 09:30:00,37.45,38.3,37.45,38.01,308274.0,35.1909,35.9896,35.1909,35.7171,308274.0
2022-06-28 09:40:00,38.02,38.38,37.93,38.29,225458.0,35.7265,36.0648,35.642,35.9802,225458.0
2022-06-28 09:50:00,38.27,38.4,38.23,38.33,97786.0,35.9615,36.0836,35.9239,36.0178,97786.0
2022-06-28 10:00:00,38.32,38.38,38.03,38.21,185093.0,36.0084,36.0648,35.7359,35.9051,185093.0
2022-06-28 10:10:00,38.2,38.39,38.11,38.23,128682.0,35.8957,36.0742,35.8111,35.9239,128682.0
2022-06-28 10:20:00,38.23,38.27,38.05,38.24,97884.0,35.9239,35.9615,35.7547,35.9333,97884.0
2022-06-28 10:30:00,38.23,38.29,38.05,38.29,163366.0,35.9239,35.9802,35.7547,35.9802,163366.0
2022-06-28 10:40:00,38.28,38.28,37.96,38.0,108414.0,35.9709,35.9709,35.6702,35.7077,108414.0
2022-06-28 10:50:00,38.01,38.06,37.89,38.01,90628.0,35.7171,35.7641,35.6044,35.7171,90628.0
2022-06-28 11:00:00,38.0,38.03,37.89,37.9,59719.0,35.7077,35.7359,35.6044,35.6138,59719.0
2022-06-28 11:10:00,37.91,37.93,37.6,37.61,85275.0,35.6232,35.642,35.3319,35.3413,85275.0
2022-06-28 11:20:00,37.6,37.62,37.44,37.45,199676.0,35.3319,35.3507,35.1815,35.1909,199676.0
2022-06-28 11:30:00,37.45,37.51,37.34,37.37,97190.0,35.1909,35.2473,35.0876,35.1157,97190.0
2022-06-28 11:40:00,37.38,37.39,37.21,37.23,78817.0,35.1251,35.1345,34.9654,34.9842,78817.0
2022-06-28 11:50:00,37.24,37.25,37.07,37.09,91485.0,34.9936,35.003,34.8338,34.8526,91485.0
2022-06-28 12:00:00,37.1,37.15,37.01,37.09,57359.0,34.862,34.909,34.7775,34.8526,57359.0
2022-06-28 12:10:00,37.09,37.18,37.02,37.13,66601.0,34.8526,34.9372,34.7869,34.8902,66601.0
2022-06-28 12:20:00,37.13,37.22,37.09,37.22,64732.0,34.8902,34.9748,34.8526,34.9748,64732.0
2022-06-28 12:30:00,37.19,37.22,37.13,37.18,73268.0,34.9466,34.9748,34.8902,34.9372,73268.0
2022-06-28 12:40:00,37.19,37.33,37.18,37.24,39771.0,34.9466,35.0782,34.9372,34.9936,39771.0
2022-06-28 12:50:00,37.23,37.26,37.13,37.17,90770.0,34.9842,35.0124,34.8902,34.9278,90770.0
2022-06-28 13:00:00,37.17,37.17,36.97,36.97,53411.0,34.9278,34.9278,34.7399,34.7399,53411.0
2022-06-28 13:10:00,36.97,37.02,36.91,37.01,64651.0,34.7399,34.7869,34.6835,34.7775,64651.0
2022-06-28 13:20:00,37.0,37.01,36.92,37.01,37435.0,34.7681,34.7775,34.6929,34.7775,37435.0
2022-06-28 13:30:00,36.99,37.05,36.92,36.97,57629.0,34.7587,34.815,34.6929,34.7399,57629.0
2022-06-28 13:40:00,36.95,36.98,36.9,36.91,38869.0,34.7211,34.7493,34.6741,34.6835,38869.0
2022-06-28 13:50:00,36.92,36.93,36.84,36.86,233936.0,34.6929,34.7023,34.6177,34.6365,233936.0
2022-06-28 14:00:00,36.86,37.19,36.82,36.85,214281.0,34.6365,34.9466,34.5989,34.6271,214281.0
2022-06-28 14:10:00,36.86,36.87,36.73,36.75,50798.0,34.6365,34.6459,34.5144,34.5331,50798.0
2022-06-28 14:20:00,36.73,36.76,36.68,36.73,54350.0,34.5144,34.5425,34.4674,34.5144,54350.0
2022-06-28 14:30:00,36.73,36.74,36.63,36.65,54056.0,34.5144,34.5237,34.4204,34.4392,54056.0
2022-06-28 14:40:00,36.64,36.77,36.62,36.76,61242.0,34.4298,34.5519,34.411,34.5425,61242.0
2022-06-28 14:50:00,36.77,36.78,36.72,36.74,35043.0,34.5519,34.5613,34.505,34.5237,35043.0
2022-06-28 15:00:00,36.73,36.81,36.69,36.75,45543.0,34.5144,34.5895,34.4768,34.5331,45543.0
2022-06-28 15:10:00,36.76,36.83,36.74,36.81,59514.0,34.5425,34.6083,34.5237,34.5895,59514.0
2022-06-28 15:20:00,36.8,36.83,36.73,36.79,61438.0,34.5801,34.6083,34.5144,34.5707,61438.0
2022-06-28 15:30:00,36.78,36.8,36.65,36.71,119510.0,34.5613,34.5801,34.4392,34.4956,119510.0
2022-06-28 15:40:00,36.72,36.73,36.58,36.63,205836.0,34.505,34.5144,34.3734,34.4204,205836.0
2022-06-28 15:50:00,36.62,36.66,36.54,36.65,457644.0,34.411,34.4486,34.3358,34.4392,457644.0
2022-06-29 09:30:00,36.37,36.4,35.89,35.93,165358.0,34.1761,34.2043,33.725,33.7626,165358.0
2022-06-29 09:40:00,35.9,36.34,35.82,36.28,167830.0,33.7344,34.1479,33.6592,34.0915,167830.0
2022-06-29 09:50:00,36.26,36.51,36.12,36.14,74864.0,34.0727,34.3076,33.9411,33.9599,74864.0
2022-06-29 10:00:00,36.14,36.23,35.91,35.94,76133.0,33.9599,34.0445,33.7438,33.772,76133.0
2022-06-29 10:10:00,35.94,36.02,35.84,35.86,67454.0,33.772,33.8472,33.678,33.6968,67454.0
2022-06-29 10:20:00,35.87,36.22,35.87,36.14,90276.0,33.7062,34.0351,33.7062,33.9599,90276.0
2022-06-29 10:30:00,36.15,36.34,36.12,36.23,43787.0,33.9693,34.1479,33.9411,34.0445,43787.0
2022-06-29 10:40:00,36.23,36.38,36.16,36.22,66161.0,34.0445,34.1855,33.9787,34.0351,66161.0
2022-06-29 10:50:00,36.21,36.22,35.9,35.98,145839.0,34.0257,34.0351,33.7344,33.8096,145839.0
2022-06-29 11:00:00,35.98,36.02,35.87,35.98,87610.0,33.8096,33.8472,33.7062,33.8096,87610.0
2022-06-29 11:10:00,35.98,36.14,35.97,36.11,61957.0,33.8096,33.9599,33.8002,33.9318,61957.0
2022-06-29 11:20:00,36.12,36.21,36.07,36.18,83088.0,33.9411,34.0257,33.8942,33.9975,83088.0
2022-06-29 11:30:00,36.18,36.26,36.15,36.15,61929.0,33.9975,34.0727,33.9693,33.9693,61929.0
2022-06-29 11:40:00,36.14,36.17,36.01,36.08,32438.0,33.9599,33.9881,33.8378,33.9036,32438.0
2022-06-29 11:50:00,36.07,36.21,36.06,36.19,37141.0,33.8942,34.0257,33.8848,34.0069,37141.0
2022-06-29 12:00:00,36.17,36.19,36.07,36.07,26606.0,33.9881,34.0069,33.8942,33.8942,26606.0
2022-06-29 12:10:00,36.07,36.17,36.07,36.17,27316.0,33.8942,33.9881,33.8942,33.9881,27316.0
2022-06-29 12:20:00,36.18,36.21,36.08,36.09,50272.0,33.9975,34.0257,33.9036,33.913,50272.0
2022-06-29 12:30:00,36.08,36.12,35.96,36.08,102268.0,33.9036,33.9411,33.7908,33.9036,102268.0
2022-06-29 12:40:00,36.06,36.12,36.02,36.03,23328.0,33.8848,33.9411,33.8472,33.8566,23328.0
2022-06-29 12:50:00,36.02,36.06,35.98,36.03,28967.0,33.8472,33.8848,33.8096,33.8566,28967.0
2022-06-29 13:00:00,36.02,36.22,36.01,36.22,31647.0,33.8472,34.0351,33.8378,34.0351,31647.0
2022-06-29 13:10:00,36.22,36.24,36.01,36.03,26736.0,34.0351,34.0539,33.8378,33.8566,26736.0
2022-06-29 13:20:00,36.02,36.08,35.93,36.05,67512.0,33.8472,33.9036,33.7626,33.8754,67512.0
2022-06-29 13:30:00,36.05,36.1,36.0,36.09,21247.0,33.8754,33.9224,33.8284,33.913,21247.0
2022-06-29 13:40:00,36.09,36.2,36.08,36.16,30017.0,33.913,34.0163,33.9036,33.9787,30017.0
2022-06-29 13:50:00,36.16,36.27,36.15,36.27,49913.0,33.9787,34.0821,33.9693,34.0821,49913.0
2022-06-29 14:00:00,36.27,36.33,36.25,36.3,55393.0,34.0821,34.1385,34.0633,34.1103,55393.0
2022-06-29 14:10:00,36.28,36.3,36.17,36.24,55440.0,34.0915,34.1103,33.9881,34.0539,55440.0
2022-06-29 14:20:00,36.24,36.24,36.1,36.22,43991.0,34.0539,34.0539,33.9224,34.0351,43991.0
2022-06-29 14:30:00,36.21,36.22,36.16,36.18,26696.0,34.0257,34.0351,33.9787,33.9975,26696.0
2022-06-29 14:40:00,36.17,36.17,36.08,36.11,32005.0,33.9881,33.9881,33.9036,33.9318,32005.0
2022-06-29 14:50:00,36.11,36.17,36.09,36.14,34379.0,33.9318,33.9881,33.913,33.9599,34379.0
2022-06-29 15:00:00,36.14,36.16,36.08,36.15,38900.0,33.9599,33.9787,33.9036,33.9693,38900.0
2022-06-29 15:10:00,36.14,36.22,36.09,36.16,43875.0,33.9599,34.0351,33.913,33.9787,43875.0
2022-06-29 15:20:00,36.16,36.27,36.15,36.27,44128.0,33.9787,34.0821,33.9693,34.0821,44128.0
2022-06-29 15:30:00,36.27,36.27,36.12,36.16,74292.0,34.0821,34.0821,33.9411,33.9787,74292.0
2022-06-29 15:40:00,36.16,36.23,36.12,36.19,89509.0,33.9787,34.0445,33.9411,34.0069,89509.0
2022-06-29 15:50:00,36.18,36.25,36.13,36.19,287179.0,33.9975,34.0633,33.9505,34.0069,287179.0
2022-06-30 09:30:00,35.29,35.45,35.1,35.35,279805.0,33.1612,33.3116,32.9827,33.2176,279805.0
2022-06-30 09:40:00,35.35,35.52,35.17,35.23,123626.0,33.2176,33.3773,33.0485,33.1048,123626.0
2022-06-30 09:50:00,35.22,35.23,34.88,35.0,395123.0,33.0954,33.1048,32.7759,32.8887,395123.0
2022-06-30 10:00:00,35.0,35.08,34.9,34.91,73202.0,32.8887,32.9639,32.7947,32.8041,73202.0
2022-06-30 10:10:00,34.9,35.22,34.9,35.21,142269.0,32.7947,33.0954,32.7947,33.086,142269.0
2022-06-30 10:20:00,35.2,35.23,35.1,35.21,183803.0,33.0766,33.1048,32.9827,33.086,183803.0
2022-06-30 10:30:00,35.2,35.33,35.14,35.19,107322.0,33.0766,33.1988,33.0203,33.0672,107322.0
2022-06-30 10:40:00,35.2,35.23,35.08,35.08,66478.0,33.0766,33.1048,32.9639,32.9639,66478.0
2022-06-30 10:50:00,35.07,35.33,35.07,35.3,57234.0,32.9545,33.1988,32.9545,33.1706,57234.0
2022-06-30 11:00:00,35.29,35.5,35.23,35.48,60590.0,33.1612,33.3585,33.1048,33.3398,60590.0
2022-06-30 11:10:00,35.48,35.56,35.42,35.49,71171.0,33.3398,33.4149,33.2834,33.3492,71171.0
2022-06-30 11:20:00,35.49,35.78,35.48,35.72,74808.0,33.3492,33.6217,33.3398,33.5653,74808.0
2022-06-30 11:30:00,35.72,35.77,35.63,35.75,66529.0,33.5653,33.6123,33.4807,33.5935,66529.0
2022-06-30 11:40:00,35.75,35.96,35.74,35.93,95468.0,33.5935,33.7908,33.5841,33.7626,95468.0
2022-06-30 11:50:00,35.92,35.99,35.87,35.93,71480.0,33.7532,33.819,33.7062,33.7626,71480.0
2022-06-30 12:00:00,35.93,35.93,35.74,35.75,57427.0,33.7626,33.7626,33.5841,33.5935,57427.0
2022-06-30 12:10:00,35.75,35.91,35.74,35.9,48546.0,33.5935,33.7438,33.5841,33.7344,48546.0
2022-06-30 12:20:00,35.9,36.24,35.89,36.19,86335.0,33.7344,34.0539,33.725,34.0069,86335.0
2022-06-30 12:30:00,36.21,36.32,36.06,36.08,81375.0,34.0257,34.1291,33.8848,33.9036,81375.0
2022-06-30 12:40:00,36.07,36.08,35.94,35.94,69425.0,33.8942,33.9036,33.772,33.772,69425.0
2022-06-30 12:50:00,35.94,36.04,35.91,36.0,41387.0,33.772,33.866,33.7438,33.8284,41387.0
2022-06-30 13:00:00,36.02,36.07,35.92,35.95,55129.0,33.8472,33.8942,33.7532,33.7814,55129.0
2022-06-30 13:10:00,35.94,35.95,35.79,35.9,44069.0,33.772,33.7814,33.6311,33.7344,44069.0
2022-06-30 13:20:00,35.9,36.02,35.88,36.02,147085.0,33.7344,33.8472,33.7156,33.8472,147085.0
2022-06-30 13:30:00,36.01,36.17,36.01,36.15,174031.0,33.8378,33.9881,33.8378,33.9693,174031.0
2022-06-30 13:40:00,36.16,36.23,36.02,36.13,74340.0,33.9787,34.0445,33.8472,33.9505,74340.0
2022-06-30 13:50:00,36.13,36.26,36.1,36.13,63581.0,33.9505,34.0727,33.9224,33.9505,63581.0
2022-06-30 14:00:00,36.14,36.14,35.98,36.0,97008.0,33.9599,33.9599,33.8096,33.8284,97008.0
2022-06-30 14:10:00,36.0,36.07,35.98,36.07,33790.0,33.8284,33.8942,33.8096,33.8942,33790.0
2022-06-30 14:20:00,36.06,36.15,35.96,36.15,54659.0,33.8848,33.9693,33.7908,33.9693,54659.0
2022-06-30 14:30:00,36.14,36.14,36.07,36.09,51972.0,33.9599,33.9599,33.8942,33.913,51972.0
2022-06-30 14:40:00,36.11,36.11,35.96,36.05,65908.0,33.9318,33.9318,33.7908,33.8754,65908.0
2022-06-30 14:50:00,36.05,36.06,35.94,35.99,67517.0,33.8754,33.8848,33.772,33.819,67517.0
2022-06-30 15:00:00,36.0,36.03,35.88,35.88,77843.0,33.8284,33.8566,33.7156,33.7156,77843.0
2022-06-30 15:10:00,35.88,35.92,35.82,35.83,87993.0,33.7156,33.7532,33.6592,33.6686,87993.0
2022-06-30 15:20:00,35.84,36.06,35.84,36.06,77599.0,33.678,33.8848,33.678,33.8848,77599.0
2022-06-30 15:30:00,36.05,36.17,36.04,36.08,122832.0,33.8754,33.9881,33.866,33.9036,122832.0
2022-06-30 15:40:00,36.07,36.11,35.94,36.02,157385.0,33.8942,33.9318,33.772,33.8472,157385.0
2022-06-30 15:50:00,36.04,36.16,35.91,36.15,509555.0,33.866,33.9787,33.7438,33.9693,509555.0
2022-07-01 09:30:00,36.09,36.44,36.06,36.29,159426.0,33.913,34.2418,33.8848,34.1009,159426.0
2022-07-01 09:40:00,36.3,36.93,36.3,36.83,62823.0,34.1103,34.7023,34.1103,34.6083,62823.0
2022-07-01 09:50:00,36.83,36.86,36.7,36.78,121723.0,34.6083,34.6365,34.4862,34.5613,121723.0
2022-07-01 10:00:00,36.8,36.87,36.53,36.58,79467.0,34.5801,34.6459,34.3264,34.3734,79467.0
2022-07-01 10:10:00,36.59,36.61,36.28,36.47,67272.0,34.3828,34.4016,34.0915,34.27,67272.0
2022-07-01 10:20:00,36.45,36.47,36.15,36.15,73095.0,34.2512,34.27,33.9693,33.9693,73095.0
2022-07-01 10:30:00,36.15,36.17,35.89,35.92,85129.0,33.9693,33.9881,33.725,33.7532,85129.0
2022-07-01 10:40:00,35.89,36.07,35.85,36.02,86306.0,33.725,33.8942,33.6874,33.8472,86306.0
2022-07-01 10:50:00,36.03,36.08,35.9,35.99,84411.0,33.8566,33.9036,33.7344,33.819,84411.0
2022-07-01 11:00:00,35.98,36.13,35.95,36.09,73647.0,33.8096,33.9505,33.7814,33.913,73647.0
2022-07-01 11:10:00,36.1,36.26,36.0,36.17,72790.0,33.9224,34.0727,33.8284,33.9881,72790.0
2022-07-01 11:20:00,36.17,36.21,35.97,36.03,54141.0,33.9881,34.0257,33.8002,33.8566,54141.0
2022-07-01 11:30:00,36.03,36.12,36.01,36.02,50880.0,33.8566,33.9411,33.8378,33.8472,50880.0
2022-07-01 11:40:00,36.01,36.1,35.99,36.05,53597.0,33.8378,33.9224,33.819,33.8754,53597.0
2022-07-01 11:50:00,36.04,36.04,35.89,35.98,51528.0,33.866,33.866,33.725,33.8096,51528.0
2022-07-01 12:00:00,35.98,36.06,35.96,36.04,36795.0,33.8096,33.8848,33.7908,33.866,36795.0
2022-07-01 12:10:00,36.03,36.06,35.93,36.02,44128.0,33.8566,33.8848,33.7626,33.8472,44128.0
2022-07-01 12:20:00,36.03,36.09,36.01,36.07,46563.0,33.8566,33.913,33.8378,33.8942,46563.0
2022-07-01 12:30:00,36.08,36.14,36.02,36.02,56058.0,33.9036,33.9599,33.8472,33.8472,56058.0
2022-07-01 12:40:00,36.02,36.1,36.01,36.09,42584.0,33.8472,33.9224,33.8378,33.913,42584.0
2022-07-01 12:50:00,36.1,36.21,36.07,36.07,49760.0,33.9224,34.0257,33.8942,33.8942,49760.0
2022-07-01 13:00:00,36.08,36.13,36.06,36.11,33336.0,33.9036,33.9505,33.8848,33.9318,33336.0
2022-07-01 13:10:00,36.11,36.2,36.1,36.18,45429.0,33.9318,34.0163,33.9224,33.9975,45429.0
2022-07-01 13:20:00,36.18,36.27,36.15,36.26,52101.0,33.9975,34.0821,33.9693,34.0727,52101.0
2022-07-01 13:30:00,36.26,36.33,36.21,36.28,84013.0,34.0727,34.1385,34.0257,34.0915,84013.0
2022-07-01 13:40:00,36.28,36.36,36.26,36.32,62129.0,34.0915,34.1667,34.0727,34.1291,62129.0
2022-07-01 13:50:00,36.32,36.43,36.29,36.41,58786.0,34.1291,34.2324,34.1009,34.2137,58786.0
2022-07-01 14:00:00,36.41,36.42,36.31,36.34,50295.0,34.2137,34.2231,34.1197,34.1479,50295.0
2022-07-01 14:10:00,36.35,36.43,36.26,36.42,43417.0,34.1573,34.2324,34.0727,34.2231,43417.0
2022-07-01 14:20:00,36.43,36.56,36.4,36.48,46907.0,34.2324,34.3546,34.2043,34.2794,46907.0
2022-07-01 14:30:00,36.47,36.58,36.47,36.58,38995.0,34.27,34.3734,34.27,34.3734,38995.0
2022-07-01 14:40:00,36.59,36.65,36.55,36.65,38776.0,34.3828,34.4392,34.3452,34.4392,38776.0
2022-07-01 14:50:00,36.65,36.66,36.55,36.63,62595.0,34.4392,34.4486,34.3452,34.4204,62595.0
2022-07-01 15:00:00,36.64,36.65,36.48,36.56,96100.0,34.4298,34.4392,34.2794,34.3546,96100.0
2022-07-01 15:10:00,36.56,36.61,36.51,36.53,56709.0,34.3546,34.4016,34.3076,34.3264,56709.0
2022-07-01 15:20:00,36.52,36.54,36.47,36.52,68678.0,34.317,34.3358,34.27,34.317,68678.0
2022-07-01 15:30:00,36.52,36.7,36.5,36.7,119065.0,34.317,34.4862,34.2982,34.4862,119065.0
2022-07-01 15:40:00,36.7,36.81,36.69,36.77,214415.0,34.4862,34.5895,34.4768,34.5519,214415.0
2022-07-01 15:50:00,36.78,36.8,36.64,36.74,494423.0,34.5613,34.5801,34.4298,34.5237,494423.0
2022-07-05 09:30:00,35.8,36.1,35.11,35.12,323014.0,33.6405,33.9224,32.9921,33.0015,323014.0
2022-07-05 09:40:00,35.11,35.69,35.06,35.61,140289.0,32.9921,33.5371,32.9451,33.4619,140289.0
2022-07-05 09:50:00,35.62,35.67,35.27,35.4,86860.0,33.4713,33.5183,33.1424,33.2646,86860.0
2022-07-05 10:00:00,35.38,35.56,35.31,35.38,90590.0,33.2458,33.4149,33.18,33.2458,90590.0
2022-07-05 10:10:00,35.37,35.72,35.32,35.63,80973.0,33.2364,33.5653,33.1894,33.4807,80973.0
2022-07-05 10:20:00,35.62,35.75,35.58,35.64,61342.0,33.4713,33.5935,33.4337,33.4901,61342.0
2022-07-05 10:30:00,35.62,36.04,35.61,35.99,157958.0,33.4713,33.866,33.4619,33.819,157958.0
2022-07-05 10:40:00,35.98,36.0,35.64,35.72,128351.0,33.8096,33.8284,33.4901,33.5653,128351.0
2022-07-05 10:50:00,35.72,35.75,35.63,35.71,116797.0,33.5653,33.5935,33.4807,33.5559,116797.0
2022-07-05 11:00:00,35.71,35.72,35.57,35.64,134991.0,33.5559,33.5653,33.4243,33.4901,134991.0
2022-07-05 11:10:00,35.63,35.64,35.52,35.56,74872.0,33.4807,33.4901,33.3773,33.4149,74872.0
2022-07-05 11:20:00,35.57,35.62,35.52,35.59,61028.0,33.4243,33.4713,33.3773,33.4431,61028.0
2022-07-05 11:30:00,35.57,35.63,35.48,35.54,64478.0,33.4243,33.4807,33.3398,33.3961,64478.0
2022-07-05 11:40:00,35.54,35.84,35.51,35.84,118345.0,33.3961,33.678,33.3679,33.678,118345.0
2022-07-05 11:50:00,35.83,35.87,35.75,35.77,59243.0,33.6686,33.7062,33.5935,33.6123,59243.0
2022-07-05 12:00:00,35.77,35.94,35.76,35.89,109798.0,33.6123,33.772,33.6029,33.725,109798.0
2022-07-05 12:10:00,35.9,36.12,35.89,36.11,146901.0,33.7344,33.9411,33.725,33.9318,146901.0
2022-07-05 12:20:00,36.11,36.26,36.08,36.12,111295.0,33.9318,34.0727,33.9036,33.9411,111295.0
2022-07-05 12:30:00,36.13,36.16,36.06,36.14,56836.0,33.9505,33.9787,33.8848,33.9599,56836.0
2022-07-05 12:40:00,36.12,36.14,35.82,35.83,97472.0,33.9411,33.9599,33.6592,33.6686,97472.0
2022-07-05 12:50:00,35.84,35.91,35.78,35.84,110607.0,33.678,33.7438,33.6217,33.678,110607.0
2022-07-05 13:00:00,35.84,36.0,35.83,35.96,73485.0,33.678,33.8284,33.6686,33.7908,73485.0
2022-07-05 13:10:00,35.98,36.07,35.92,36.07,60423.0,33.8096,33.8942,33.7532,33.8942,60423.0
2022-07-05 13:20:00,36.07,36.15,35.97,36.08,129140.0,33.8942,33.9693,33.8002,33.9036,129140.0
2022-07-05 13:30:00,36.1,36.32,36.07,36.25,145393.0,33.9224,34.1291,33.8942,34.0633,145393.0
2022-07-05 13:40:00,36.25,36.25,36.02,36.1,144103.0,34.0633,34.0633,33.8472,33.9224,144103.0
2022-07-05 13:50:00,36.13,36.14,36.05,36.11,89679.0,33.9505,33.9599,33.8754,33.9318,89679.0
2022-07-05 14:00:00,36.11,36.21,36.08,36.12,51815.0,33.9318,34.0257,33.9036,33.9411,51815.0
2022-07-05 14:10:00,36.11,36.21,35.99,36.04,112309.0,33.9318,34.0257,33.819,33.866,112309.0
2022-07-05 14:20:00,36.06,36.08,36.01,36.05,60969.0,33.8848,33.9036,33.8378,33.8754,60969.0
2022-07-05 14:30:00,36.05,36.15,36.05,36.12,149072.0,33.8754,33.9693,33.8754,33.9411,149072.0
2022-07-05 14:40:00,36.12,36.2,36.07,36.18,125572.0,33.9411,34.0163,33.8942,33.9975,125572.0
2022-07-05 14:50:00,36.19,36.21,36.07,36.09,57600.0,34.0069,34.0257,33.8942,33.913,57600.0
2022-07-05 15:00:00,36.08,36.28,36.06,36.27,45025.0,33.9036,34.0915,33.8848,34.0821,45025.0
2022-07-05 15:10:00,36.27,36.36,36.21,36.22,137459.0,34.0821,34.1667,34.0257,34.0351,137459.0
2022-07-05 15:20:00,36.22,36.5,36.22,36.5,135839.0,34.0351,34.2982,34.0351,34.2982,135839.0
2022-07-05 15:30:00,36.5,36.55,36.32,36.34,322516.0,34.2982,34.3452,34.1291,34.1479,322516.0
2022-07-05 15:40:00,36.34,36.49,36.34,36.48,166674.0,34.1479,34.2888,34.1479,34.2794,166674.0
2022-07-05 15:50:00,36.47,36.54,36.41,36.52,477559.0,34.27,34.3358,34.2137,34.317,477559.0
2022-07-06 09:30:00,36.17,36.91,36.17,36.39,185911.0,33.9881,34.6835,33.9881,34.1949,185911.0
2022-07-06 09:40:00,36.41,36.75,36.38,36.41,85544.0,34.2137,34.5331,34.1855,34.2137,85544.0
2022-07-06 09:50:00,36.4,36.49,36.17,36.22,49574.0,34.2043,34.2888,33.9881,34.0351,49574.0
2022-07-06 10:00:00,36.2,36.38,36.09,36.29,48533.0,34.0163,34.1855,33.913,34.1009,48533.0
2022-07-06 10:10:00,36.3,36.3,35.85,35.91,72012.0,34.1103,34.1103,33.6874,33.7438,72012.0
2022-07-06 10:20:00,35.91,36.0,35.8,35.95,305556.0,33.7438,33.8284,33.6405,33.7814,305556.0
2022-07-06 10:30:00,35.95,36.21,35.94,36.16,130195.0,33.7814,34.0257,33.772,33.9787,130195.0
2022-07-06 10:40:00,36.14,36.38,36.06,36.26,61877.0,33.9599,34.1855,33.8848,34.0727,61877.0
2022-07-06 10:50:00,36.26,36.42,36.23,36.34,92866.0,34.0727,34.2231,34.0445,34.1479,92866.0
2022-07-06 11:00:00,36.34,36.35,36.05,36.06,50864.0,34.1479,34.1573,33.8754,33.8848,50864.0
2022-07-06 11:10:00,36.07,36.24,36.04,36.2,87723.0,33.8942,34.0539,33.866,34.0163,87723.0
2022-07-06 11:20:00,36.2,36.22,36.04,36.07,44068.0,34.0163,34.0351,33.866,33.8942,44068.0
2022-07-06 11:30:00,36.06,36.11,35.85,36.11,60660.0,33.8848,33.9318,33.6874,33.9318,60660.0
2022-07-06 11:40:00,36.1,36.11,36.0,36.09,60769.0,33.9224,33.9318,33.8284,33.913,60769.0
2022-07-06 11:50:00,36.1,36.18,36.06,36.1,38155.0,33.9224,33.9975,33.8848,33.9224,38155.0
2022-07-06 12:00:00,36.11,36.16,36.03,36.13,28177.0,33.9318,33.9787,33.8566,33.9505,28177.0
2022-07-06 12:10:00,36.13,36.2,36.05,36.1,84659.0,33.9505,34.0163,33.8754,33.9224,84659.0
2022-07-06 12:20:00,36.1,36.15,35.99,36.05,31951.0,33.9224,33.9693,33.819,33.8754,31951.0
2022-07-06 12:30:00,36.05,36.13,36.0,36.06,27655.0,33.8754,33.9505,33.8284,33.8848,27655.0
2022-07-06 12:40:00,36.07,36.14,36.06,36.09,21299.0,33.8942,33.9599,33.8848,33.913,21299.0
2022-07-06 12:50:00,36.08,36.18,36.06,36.15,29545.0,33.9036,33.9975,33.8848,33.9693,29545.0
2022-07-06 13:00:00,36.15,36.23,36.11,36.19,59480.0,33.9693,34.0445,33.9318,34.0069,59480.0
2022-07-06 13:10:00,36.2,36.21,36.1,36.13,31901.0,34.0163,34.0257,33.9224,33.9505,31901.0
2022-07-06 13:20:00,36.13,36.14,36.05,36.05,40283.0,33.9505,33.9599,33.8754,33.8754,40283.0
2022-07-06 13:30:00,36.05,36.07,36.01,36.05,72467.0,33.8754,33.8942,33.8378,33.8754,72467.0
2022-07-06 13:40:00,36.05,36.15,36.0,36.14,41031.0,33.8754,33.9693,33.8284,33.9599,41031.0
2022-07-06 13:50:00,36.15,36.27,36.13,36.22,60942.0,33.9693,34.0821,33.9505,34.0351,60942.0
2022-07-06 14:00:00,36.22,36.38,36.11,36.26,46961.0,34.0351,34.1855,33.9318,34.0727,46961.0
2022-07-06 14:10:00,36.27,36.27,36.11,36.12,51935.0,34.0821,34.0821,33.9318,33.9411,51935.0
2022-07-06 14:20:00,36.12,36.33,36.09,36.32,50116.0,33.9411,34.1385,33.913,34.1291,50116.0
2022-07-06 14:30:00,36.34,36.48,36.29,36.43,72993.0,34.1479,34.2794,34.1009,34.2324,72993.0
2022-07-06 14:40:00,36.43,36.6,36.42,36.53,80143.0,34.2324,34.3922,34.2231,34.3264,80143.0
2022-07-06 14:50:00,36.5,36.57,36.43,36.55,69307.0,34.2982,34.364,34.2324,34.3452,69307.0
2022-07-06 15:00:00,36.56,36.57,36.42,36.51,134841.0,34.3546,34.364,34.2231,34.3076,134841.0
2022-07-06 15:10:00,36.5,36.65,36.43,36.45,145767.0,34.2982,34.4392,34.2324,34.2512,145767.0
2022-07-06 15:20:00,36.45,36.56,36.41,36.45,118670.0,34.2512,34.3546,34.2137,34.2512,118670.0
2022-07-06 15:30:00,36.44,36.51,36.42,36.45,129514.0,34.2418,34.3076,34.2231,34.2512,129514.0
2022-07-06 15:40:00,36.45,36.46,36.34,36.35,112716.0,34.2512,34.2606,34.1479,34.1573,112716.0
2022-07-06 15:50:00,36.35,36.38,36.21,36.33,257034.0,34.1573,34.1855,34.0257,34.1385,257034.0
2022-07-07 09:30:00,36.71,36.91,36.48,36.55,114164.0,34.4956,34.6835,34.2794,34.3452,114164.0
2022-07-07 09:40:00,36.55,37.05,36.52,36.99,113720.0,34.3452,34.815,34.317,34.7587,113720.0
2022-07-07 09:50:00,36.97,37.03,36.81,36.86,117835.0,34.7399,34.7963,34.5895,34.6365,117835.0
2022-07-07 10:00:00,36.82,36.82,36.51,36.66,83874.0,34.5989,34.5989,34.3076,34.4486,83874.0
2022-07-07 10:10:00,36.66,36.74,36.41,36.44,79104.0,34.4486,34.5237,34.2137,34.2418,79104.0
2022-07-07 10:20:00,36.42,36.59,36.34,36.56,95762.0,34.2231,34.3828,34.1479,34.3546,95762.0
2022-07-07 10:30:00,36.57,36.75,36.51,36.64,109628.0,34.364,34.5331,34.3076,34.4298,109628.0
2022-07-07 10:40:00,36.64,36.83,36.64,36.78,52665.0,34.4298,34.6083,34.4298,34.5613,52665.0
2022-07-07 10:50:00,36.78,36.94,36.74,36.91,61475.0,34.5613,34.7117,34.5237,34.6835,61475.0
2022-07-07 11:00:00,36.91,37.04,36.88,36.93,61044.0,34.6835,34.8057,34.6553,34.7023,61044.0
2022-07-07 11:10:00,36.91,36.96,36.83,36.84,43112.0,34.6835,34.7305,34.6083,34.6177,43112.0
2022-07-07 11:20:00,36.83,36.96,36.79,36.9,51404.0,34.6083,34.7305,34.5707,34.6741,51404.0
2022-07-07 11:30:00,36.91,36.94,36.85,36.89,37241.0,34.6835,34.7117,34.6271,34.6647,37241.0
2022-07-07 11:40:00,36.87,36.87,36.77,36.77,37161.0,34.6459,34.6459,34.5519,34.5519,37161.0
2022-07-07 11:50:00,36.78,36.78,36.72,36.75,19000.0,34.5613,34.5613,34.505,34.5331,19000.0
2022-07-07 12:00:00,36.76,36.85,36.73,36.82,50583.0,34.5425,34.6271,34.5144,34.5989,50583.0
2022-07-07 12:10:00,36.82,36.99,36.79,36.91,131898.0,34.5989,34.7587,34.5707,34.6835,131898.0
2022-07-07 12:20:00,36.92,36.94,36.85,36.88,52334.0,34.6929,34.7117,34.6271,34.6553,52334.0
2022-07-07 12:30:00,36.88,36.91,36.83,36.84,27083.0,34.6553,34.6835,34.6083,34.6177,27083.0
2022-07-07 12:40:00,36.83,36.85,36.74,36.75,42677.0,34.6083,34.6271,34.5237,34.5331,42677.0
2022-07-07 12:50:00,36.75,36.81,36.74,36.77,37334.0,34.5331,34.5895,34.5237,34.5519,37334.0
2022-07-07 13:00:00,36.78,36.81,36.71,36.79,31055.0,34.5613,34.5895,34.4956,34.5707,31055.0
2022-07-07 13:10:00,36.79,36.81,36.73,36.8,37418.0,34.5707,34.5895,34.5144,34.5801,37418.0
2022-07-07 13:20:00,36.8,36.85,36.78,36.79,47605.0,34.5801,34.6271,34.5613,34.5707,47605.0
2022-07-07 13:30:00,36.79,36.89,36.76,36.86,42049.0,34.5707,34.6647,34.5425,34.6365,42049.0
2022-07-07 13:40:00,36.85,36.93,36.84,36.88,27622.0,34.6271,34.7023,34.6177,34.6553,27622.0
2022-07-07 13:50:00,36.88,36.93,36.85,36.92,27133.0,34.6553,34.7023,34.6271,34.6929,27133.0
2022-07-07 14:00:00,36.91,37.03,36.9,37.02,56776.0,34.6835,34.7963,34.6741,34.7869,56776.0
2022-07-07 14:10:00,37.02,37.04,36.99,37.01,40275.0,34.7869,34.8057,34.7587,34.7775,40275.0
2022-07-07 14:20:00,37.03,37.1,37.02,37.04,49434.0,34.7963,34.862,34.7869,34.8057,49434.0
2022-07-07 14:30:00,37.04,37.04,36.93,36.95,53703.0,34.8057,34.8057,34.7023,34.7211,53703.0
2022-07-07 14:40:00,36.95,36.96,36.89,36.91,103496.0,34.7211,34.7305,34.6647,34.6835,103496.0
2022-07-07 14:50:00,36.91,36.94,36.86,36.91,79518.0,34.6835,34.7117,34.6365,34.6835,79518.0
2022-07-07 15:00:00,36.92,36.93,36.84,36.88,75117.0,34.6929,34.7023,34.6177,34.6553,75117.0
2022-07-07 15:10:00,36.88,36.95,36.85,36.92,115221.0,34.6553,34.7211,34.6271,34.6929,115221.0
2022-07-07 15:20:00,36.93,36.98,36.8,36.8,99206.0,34.7023,34.7493,34.5801,34.5801,99206.0
2022-07-07 15:30:00,36.8,36.85,36.71,36.71,85016.0,34.5801,34.6271,34.4956,34.4956,85016.0
2022-07-07 15:40:00,36.71,36.76,36.67,36.71,156407.0,34.4956,34.5425,34.458,34.4956,156407.0
2022-07-07 15:50:00,36.71,36.75,36.67,36.73,322578.0,34.4956,34.5331,34.458,34.5144,322578.0
2022-07-08 09:30:00,36.71,37.08,36.71,36.88,119134.0,34.4956,34.8432,34.4956,34.6553,119134.0
2022-07-08 09:40:00,36.85,36.89,36.5,36.5,107951.0,34.6271,34.6647,34.2982,34.2982,107951.0
2022-07-08 09:50:00,36.46,36.54,36.34,36.36,155959.0,34.2606,34.3358,34.1479,34.1667,155959.0
2022-07-08 10:00:00,36.34,36.47,36.27,36.37,76555.0,34.1479,34.27,34.0821,34.1761,76555.0
2022-07-08 10:10:00,36.36,36.57,36.31,36.55,82748.0,34.1667,34.364,34.1197,34.3452,82748.0
2022-07-08 10:20:00,36.54,36.86,36.41,36.86,139020.0,34.3358,34.6365,34.2137,34.6365,139020.0
2022-07-08 10:30:00,36.84,36.92,36.8,36.81,119203.0,34.6177,34.6929,34.5801,34.5895,119203.0
2022-07-08 10:40:00,36.82,36.97,36.77,36.92,59178.0,34.5989,34.7399,34.5519,34.6929,59178.0
2022-07-08 10:50:00,36.9,36.94,36.84,36.91,43791.0,34.6741,34.7117,34.6177,34.6835,43791.0
2022-07-08 11:00:00,36.92,36.99,36.88,36.99,84689.0,34.6929,34.7587,34.6553,34.7587,84689.0
2022-07-08 11:10:00,36.98,37.0,36.88,36.9,37708.0,34.7493,34.7681,34.6553,34.6741,37708.0
2022-07-08 11:20:00,36.9,36.99,36.9,36.95,17131.0,34.6741,34.7587,34.6741,34.7211,17131.0
2022-07-08 11:30:00,36.94,36.96,36.84,36.88,31506.0,34.7117,34.7305,34.6177,34.6553,31506.0
2022-07-08 11:40:00,36.89,36.89,36.78,36.81,31086.0,34.6647,34.6647,34.5613,34.5895,31086.0
2022-07-08 11:50:00,36.8,36.89,36.79,36.88,11988.0,34.5801,34.6647,34.5707,34.6553,11988.0
2022-07-08 12:00:00,36.89,36.9,36.78,36.78,112934.0,34.6647,34.6741,34.5613,34.5613,112934.0
2022-07-08 12:10:00,36.78,36.81,36.74,36.8,33221.0,34.5613,34.5895,34.5237,34.5801,33221.0
2022-07-08 12:20:00,36.81,36.83,36.72,36.73,66861.0,34.5895,34.6083,34.505,34.5144,66861.0
2022-07-08 12:30:00,36.73,36.76,36.64,36.65,89963.0,34.5144,34.5425,34.4298,34.4392,89963.0
2022-07-08 12:40:00,36.65,36.69,36.49,36.57,77429.0,34.4392,34.4768,34.2888,34.364,77429.0
2022-07-08 12:50:00,36.58,36.63,36.58,36.58,24245.0,34.3734,34.4204,34.3734,34.3734,24245.0
2022-07-08 13:00:00,36.59,36.69,36.58,36.68,20828.0,34.3828,34.4768,34.3734,34.4674,20828.0
2022-07-08 13:10:00,36.68,36.69,36.56,36.56,31559.0,34.4674,34.4768,34.3546,34.3546,31559.0
2022-07-08 13:20:00,36.55,36.68,36.53,36.66,55248.0,34.3452,34.4674,34.3264,34.4486,55248.0
2022-07-08 13:30:00,36.65,36.72,36.62,36.66,63527.0,34.4392,34.505,34.411,34.4486,63527.0
2022-07-08 13:40:00,36.66,36.68,36.59,36.64,24815.0,34.4486,34.4674,34.3828,34.4298,24815.0
2022-07-08 13:50:00,36.65,36.67,36.5,36.53,67182.0,34.4392,34.458,34.2982,34.3264,67182.0
2022-07-08 14:00:00,36.54,36.66,36.53,36.64,16591.0,34.3358,34.4486,34.3264,34.4298,16591.0
2022-07-08 14:10:00,36.63,36.67,36.63,36.66,22395.0,34.4204,34.458,34.4204,34.4486,22395.0
2022-07-08 14:20:00,36.68,36.75,36.67,36.74,24419.0,34.4674,34.5331,34.458,34.5237,24419.0
2022-07-08 14:30:00,36.73,36.76,36.72,36.75,17093.0,34.5144,34.5425,34.505,34.5331,17093.0
2022-07-08 14:40:00,36.75,36.79,36.75,36.75,21911.0,34.5331,34.5707,34.5331,34.5331,21911.0
2022-07-08 14:50:00,36.75,36.79,36.72,36.79,37937.0,34.5331,34.5707,34.505,34.5707,37937.0
2022-07-08 15:00:00,36.79,36.91,36.77,36.86,57460.0,34.5707,34.6835,34.5519,34.6365,57460.0
2022-07-08 15:10:00,36.87,36.95,36.85,36.87,51203.0,34.6459,34.7211,34.6271,34.6459,51203.0
2022-07-08 15:20:00,36.87,36.89,36.77,36.8,105375.0,34.6459,34.6647,34.5519,34.5801,105375.0
2022-07-08 15:30:00,36.8,36.82,36.76,36.78,106172.0,34.5801,34.5989,34.5425,34.5613,106172.0
2022-07-08 15:40:00,36.78,36.83,36.76,36.77,96976.0,34.5613,34.6083,34.5425,34.5519,96976.0
2022-07-08 15:50:00,36.77,36.79,36.68,36.7,243940.0,34.5519,34.5707,34.4674,34.4862,243940.0
2022-07-11 09:30:00,36.42,36.82,36.33,36.55,89762.0,34.2231,34.5989,34.1385,34.3452,89762.0
2022-07-11 09:40:00,36.54,36.54,36.22,36.36,71508.0,34.3358,34.3358,34.0351,34.1667,71508.0
2022-07-11 09:50:00,36.35,36.78,36.27,36.61,55090.0,34.1573,34.5613,34.0821,34.4016,55090.0
2022-07-11 10:00:00,36.51,36.66,36.47,36.57,32516.0,34.3076,34.4486,34.27,34.364,32516.0
2022-07-11 10:10:00,36.57,36.74,36.57,36.61,32919.0,34.364,34.5237,34.364,34.4016,32919.0
2022-07-11 10:20:00,36.6,36.65,36.5,36.53,62264.0,34.3922,34.4392,34.2982,34.3264,62264.0
2022-07-11 10:30:00,36.54,36.59,36.38,36.49,71110.0,34.3358,34.3828,34.1855,34.2888,71110.0
2022-07-11 10:40:00,36.48,36.56,36.42,36.51,62242.0,34.2794,34.3546,34.2231,34.3076,62242.0
2022-07-11 10:50:00,36.51,36.51,36.25,36.27,84166.0,34.3076,34.3076,34.0633,34.0821,84166.0
2022-07-11 11:00:00,36.26,36.39,36.25,36.36,43514.0,34.0727,34.1949,34.0633,34.1667,43514.0
2022-07-11 11:10:00,36.34,36.49,36.32,36.44,96535.0,34.1479,34.2888,34.1291,34.2418,96535.0
2022-07-11 11:20:00,36.44,36.55,36.42,36.55,82651.0,34.2418,34.3452,34.2231,34.3452,82651.0
2022-07-11 11:30:00,36.55,36.6,36.49,36.56,49596.0,34.3452,34.3922,34.2888,34.3546,49596.0
2022-07-11 11:40:00,36.55,36.6,36.47,36.5,174351.0,34.3452,34.3922,34.27,34.2982,174351.0
2022-07-11 11:50:00,36.5,36.5,36.46,36.47,58359.0,34.2982,34.2982,34.2606,34.27,58359.0
2022-07-11 12:00:00,36.47,36.51,36.44,36.51,105801.0,34.27,34.3076,34.2418,34.3076,105801.0
2022-07-11 12:10:00,36.5,36.53,36.48,36.5,82825.0,34.2982,34.3264,34.2794,34.2982,82825.0
2022-07-11 12:20:00,36.5,36.61,36.49,36.59,75923.0,34.2982,34.4016,34.2888,34.3828,75923.0
2022-07-11 12:30:00,36.59,36.61,36.53,36.6,79277.0,34.3828,34.4016,34.3264,34.3922,79277.0
2022-07-11 12:40:00,36.6,36.7,36.58,36.69,110673.0,34.3922,34.4862,34.3734,34.4768,110673.0
2022-07-11 12:50:00,36.69,36.76,36.65,36.76,126021.0,34.4768,34.5425,34.4392,34.5425,126021.0
2022-07-11 13:00:00,36.76,36.99,36.75,36.98,234926.0,34.5425,34.7587,34.5331,34.7493,234926.0
2022-07-11 13:10:00,36.98,37.04,36.89,36.91,163450.0,34.7493,34.8057,34.6647,34.6835,163450.0
2022-07-11 13:20:00,36.91,36.96,36.88,36.9,111397.0,34.6835,34.7305,34.6553,34.6741,111397.0
2022-07-11 13:30:00,36.9,36.93,36.86,36.89,102756.0,34.6741,34.7023,34.6365,34.6647,102756.0
2022-07-11 13:40:00,36.89,36.92,36.76,36.8,48321.0,34.6647,34.6929,34.5425,34.5801,48321.0
2022-07-11 13:50:00,36.79,36.83,36.71,36.72,68602.0,34.5707,34.6083,34.4956,34.505,68602.0
2022-07-11 14:00:00,36.72,36.72,36.62,36.65,70229.0,34.505,34.505,34.411,34.4392,70229.0
2022-07-11 14:10:00,36.64,36.75,36.61,36.73,28227.0,34.4298,34.5331,34.4016,34.5144,28227.0
2022-07-11 14:20:00,36.74,36.78,36.73,36.76,39423.0,34.5237,34.5613,34.5144,34.5425,39423.0
2022-07-11 14:30:00,36.75,36.77,36.73,36.77,48423.0,34.5331,34.5519,34.5144,34.5519,48423.0
2022-07-11 14:40:00,36.76,36.85,36.72,36.72,32343.0,34.5425,34.6271,34.505,34.505,32343.0
2022-07-11 14:50:00,36.72,36.75,36.67,36.71,37551.0,34.505,34.5331,34.458,34.4956,37551.0
2022-07-11 15:00:00,36.72,36.74,36.64,36.73,53034.0,34.505,34.5237,34.4298,34.5144,53034.0
2022-07-11 15:10:00,36.72,36.78,36.71,36.76,69192.0,34.505,34.5613,34.4956,34.5425,69192.0
2022-07-11 15:20:00,36.76,36.82,36.74,36.79,65467.0,34.5425,34.5989,34.5237,34.5707,65467.0
2022-07-11 15:30:00,36.78,36.84,36.77,36.83,74768.0,34.5613,34.6177,34.5519,34.6083,74768.0
2022-07-11 15:40:00,36.83,36.86,36.73,36.76,136198.0,34.6083,34.6365,34.5144,34.5425,136198.0
2022-07-11 15:50:00,36.76,36.84,36.71,36.84,358093.0,34.5425,34.6177,34.4956,34.6177,358093.0
2022-07-12 09:30:00,37.4,38.31,37.31,38.06,387180.0,35.1439,35.999,35.0594,35.7641,387180.0
2022-07-12 09:40:00,38.07,38.49,37.93,38.36,244474.0,35.7735,36.1682,35.642,36.046,244474.0
2022-07-12 09:50:00,38.35,38.48,38.15,38.23,221224.0,36.0366,36.1588,35.8487,35.9239,221224.0
2022-07-12 10:00:00,38.23,38.34,38.0,38.11,114192.0,35.9239,36.0272,35.7077,35.8111,114192.0
2022-07-12 10:10:00,38.11,38.58,38.09,38.49,297616.0,35.8111,36.2528,35.7923,36.1682,297616.0
2022-07-12 10:20:00,38.47,38.64,38.26,38.38,328531.0,36.1494,36.3091,35.9521,36.0648,328531.0
2022-07-12 10:30:00,38.38,38.5,38.33,38.43,87306.0,36.0648,36.1776,36.0178,36.1118,87306.0
2022-07-12 10:40:00,38.42,38.53,38.3,38.41,97672.0,36.1024,36.2058,35.9896,36.093,97672.0
2022-07-12 10:50:00,38.42,38.5,38.34,38.43,92351.0,36.1024,36.1776,36.0272,36.1118,92351.0
2022-07-12 11:00:00,38.45,38.6,38.44,38.55,138457.0,36.1306,36.2715,36.1212,36.2246,138457.0
2022-07-12 11:10:00,38.57,38.63,38.32,38.4,162276.0,36.2434,36.2997,36.0084,36.0836,162276.0
2022-07-12 11:20:00,38.4,38.61,38.35,38.56,125852.0,36.0836,36.2809,36.0366,36.234,125852.0
2022-07-12 11:30:00,38.56,38.87,38.56,38.87,240200.0,36.234,36.5253,36.234,36.5253,240200.0
2022-07-12 11:40:00,38.86,38.93,38.71,38.8,97080.0,36.5159,36.5816,36.3749,36.4595,97080.0
2022-07-12 11:50:00,38.8,38.89,38.69,38.72,130340.0,36.4595,36.5441,36.3561,36.3843,130340.0
2022-07-12 12:00:00,38.69,38.75,38.62,38.69,71209.0,36.3561,36.4125,36.2903,36.3561,71209.0
2022-07-12 12:10:00,38.68,38.86,38.68,38.86,43855.0,36.3467,36.5159,36.3467,36.5159,43855.0
2022-07-12 12:20:00,38.86,38.95,38.8,38.95,87364.0,36.5159,36.6004,36.4595,36.6004,87364.0
2022-07-12 12:30:00,38.95,39.08,38.88,39.04,140038.0,36.6004,36.7226,36.5347,36.685,140038.0
2022-07-12 12:40:00,39.04,39.06,38.97,38.99,88734.0,36.685,36.7038,36.6192,36.638,88734.0
2022-07-12 12:50:00,38.99,39.02,38.9,38.98,84965.0,36.638,36.6662,36.5535,36.6286,84965.0
2022-07-12 13:00:00,38.98,39.04,38.79,38.84,53903.0,36.6286,36.685,36.4501,36.4971,53903.0
2022-07-12 13:10:00,38.83,38.87,38.67,38.67,56309.0,36.4877,36.5253,36.3373,36.3373,56309.0
2022-07-12 13:20:00,38.67,38.67,38.55,38.66,57490.0,36.3373,36.3373,36.2246,36.3279,57490.0
2022-07-12 13:30:00,38.66,38.76,38.66,38.73,43233.0,36.3279,36.4219,36.3279,36.3937,43233.0
2022-07-12 13:40:00,38.74,38.87,38.72,38.86,35444.0,36.4031,36.5253,36.3843,36.5159,35444.0
2022-07-12 13:50:00,38.86,38.96,38.84,38.94,56462.0,36.5159,36.6098,36.4971,36.591,56462.0
2022-07-12 14:00:00,38.94,38.95,38.71,38.77,110305.0,36.591,36.6004,36.3749,36.4313,110305.0
2022-07-12 14:10:00,38.78,38.9,38.78,38.89,46727.0,36.4407,36.5535,36.4407,36.5441,46727.0
2022-07-12 14:20:00,38.89,38.92,38.85,38.9,47487.0,36.5441,36.5722,36.5065,36.5535,47487.0
2022-07-12 14:30:00,38.9,38.92,38.81,38.82,49965.0,36.5535,36.5722,36.4689,36.4783,49965.0
2022-07-12 14:40:00,38.82,38.88,38.77,38.87,71373.0,36.4783,36.5347,36.4313,36.5253,71373.0
2022-07-12 14:50:00,38.87,38.87,38.59,38.62,85337.0,36.5253,36.5253,36.2622,36.2903,85337.0
2022-07-12 15:00:00,38.61,38.62,38.45,38.55,123696.0,36.2809,36.2903,36.1306,36.2246,123696.0
2022-07-12 15:10:00,38.55,38.61,38.5,38.57,123689.0,36.2246,36.2809,36.1776,36.2434,123689.0
2022-07-12 15:20:00,38.56,38.59,38.43,38.45,97409.0,36.234,36.2622,36.1118,36.1306,97409.0
2022-07-12 15:30:00,38.44,38.48,38.26,38.37,416091.0,36.1212,36.1588,35.9521,36.0554,416091.0
2022-07-12 15:40:00,38.37,38.46,38.31,38.43,193992.0,36.0554,36.14,35.999,36.1118,193992.0
2022-07-12 15:50:00,38.42,38.62,38.4,38.54,558363.0,36.1024,36.2903,36.0836,36.2152,558363.0
2022-07-13 09:30:00,37.28,37.57,37.04,37.43,439365.0,35.0312,35.3037,34.8057,35.1721,439365.0
2022-07-13 09:40:00,37.49,38.07,37.44,38.04,130934.0,35.2285,35.7735,35.1815,35.7453,130934.0
2022-07-13 09:50:00,38.08,38.19,37.69,37.71,127154.0,35.7829,35.8863,35.4164,35.4352,127154.0
2022-07-13 10:00:00,37.72,37.91,37.52,37.85,147025.0,35.4446,35.6232,35.2567,35.5668,147025.0
2022-07-13 10:10:00,37.84,37.89,37.61,37.65,123559.0,35.5574,35.6044,35.3413,35.3789,123559.0
2022-07-13 10:20:00,37.64,37.7,37.56,37.66,187195.0,35.3695,35.4258,35.2943,35.3883,187195.0
2022-07-13 10:30:00,37.66,37.9,37.64,37.77,130935.0,35.3883,35.6138,35.3695,35.4916,130935.0
2022-07-13 10:40:00,37.77,37.98,37.72,37.93,140739.0,35.4916,35.6889,35.4446,35.642,140739.0
2022-07-13 10:50:00,37.91,38.05,37.87,38.01,97715.0,35.6232,35.7547,35.5856,35.7171,97715.0
2022-07-13 11:00:00,38.01,38.25,37.9,38.15,194284.0,35.7171,35.9427,35.6138,35.8487,194284.0
2022-07-13 11:10:00,38.13,38.25,38.12,38.2,197436.0,35.8299,35.9427,35.8205,35.8957,197436.0
2022-07-13 11:20:00,38.21,38.28,38.17,38.22,400181.0,35.9051,35.9709,35.8675,35.9145,400181.0
2022-07-13 11:30:00,38.21,38.25,38.0,38.16,314274.0,35.9051,35.9427,35.7077,35.8581,314274.0
2022-07-13 11:40:00,38.16,38.25,38.08,38.16,192616.0,35.8581,35.9427,35.7829,35.8581,192616.0
2022-07-13 11:50:00,38.19,38.42,38.19,38.39,137487.0,35.8863,36.1024,35.8863,36.0742,137487.0
2022-07-13 12:00:00,38.39,38.71,38.37,38.71,291408.0,36.0742,36.3749,36.0554,36.3749,291408.0
2022-07-13 12:10:00,38.7,38.71,38.36,38.43,128361.0,36.3655,36.3749,36.046,36.1118,128361.0
2022-07-13 12:20:00,38.43,38.46,38.35,38.43,65729.0,36.1118,36.14,36.0366,36.1118,65729.0
2022-07-13 12:30:00,38.42,38.58,38.36,38.58,57648.0,36.1024,36.2528,36.046,36.2528,57648.0
2022-07-13 12:40:00,38.58,38.58,38.49,38.53,42052.0,36.2528,36.2528,36.1682,36.2058,42052.0
2022-07-13 12:50:00,38.52,38.52,38.4,38.51,86179.0,36.1964,36.1964,36.0836,36.187,86179.0
2022-07-13 13:00:00,38.5,38.59,38.37,38.54,72277.0,36.1776,36.2622,36.0554,36.2152,72277.0
2022-07-13 13:10:00,38.55,38.65,38.36,38.37,149720.0,36.2246,36.3185,36.046,36.0554,149720.0
2022-07-13 13:20:00,38.37,38.49,38.33,38.48,61805.0,36.0554,36.1682,36.0178,36.1588,61805.0
2022-07-13 13:30:00,38.47,38.5,38.4,38.49,71431.0,36.1494,36.1776,36.0836,36.1682,71431.0
2022-07-13 13:40:00,38.5,38.72,38.5,38.61,85381.0,36.1776,36.3843,36.1776,36.2809,85381.0
2022-07-13 13:50:00,38.62,38.64,38.42,38.47,178374.0,36.2903,36.3091,36.1024,36.1494,178374.0
2022-07-13 14:00:00,38.46,38.46,38.16,38.31,106329.0,36.14,36.14,35.8581,35.999,106329.0
2022-07-13 14:10:00,38.31,38.43,38.26,38.39,72972.0,35.999,36.1118,35.9521,36.0742,72972.0
2022-07-13 14:20:00,38.39,38.44,38.31,38.38,87546.0,36.0742,36.1212,35.999,36.0648,87546.0
2022-07-13 14:30:00,38.38,38.49,38.35,38.48,120821.0,36.0648,36.1682,36.0366,36.1588,120821.0
2022-07-13 14:40:00,38.49,38.49,38.38,38.38,50858.0,36.1682,36.1682,36.0648,36.0648,50858.0
2022-07-13 14:50:00,38.39,38.62,38.38,38.62,75016.0,36.0742,36.2903,36.0648,36.2903,75016.0
2022-07-13 15:00:00,38.62,38.69,38.57,38.62,126343.0,36.2903,36.3561,36.2434,36.2903,126343.0
2022-07-13 15:10:00,38.61,38.66,38.6,38.65,72786.0,36.2809,36.3279,36.2715,36.3185,72786.0
2022-07-13 15:20:00,38.65,38.75,38.61,38.71,206396.0,36.3185,36.4125,36.2809,36.3749,206396.0
2022-07-13 15:30:00,38.7,38.81,38.66,38.81,246934.0,36.3655,36.4689,36.3279,36.4689,246934.0
2022-07-13 15:40:00,38.81,38.84,38.75,38.77,334478.0,36.4689,36.4971,36.4125,36.4313,334478.0
2022-07-13 15:50:00,38.77,38.87,38.7,38.8,776243.0,36.4313,36.5253,36.3655,36.4595,776243.0
2022-07-14 09:30:00,38.31,38.52,38.1,38.46,175061.0,35.999,36.1964,35.8017,36.14,175061.0
2022-07-14 09:40:00,38.47,39.29,38.27,38.94,182301.0,36.1494,36.9199,35.9615,36.591,182301.0
2022-07-14 09:50:00,38.92,39.2,38.84,38.98,361212.0,36.5722,36.8354,36.4971,36.6286,361212.0
2022-07-14 10:00:00,39.01,39.01,38.68,38.83,168710.0,36.6568,36.6568,36.3467,36.4877,168710.0
2022-07-14 10:10:00,38.83,38.85,38.53,38.54,82701.0,36.4877,36.5065,36.2058,36.2152,82701.0
2022-07-14 10:20:00,38.54,38.75,38.41,38.75,202455.0,36.2152,36.4125,36.093,36.4125,202455.0
2022-07-14 10:30:00,38.73,38.77,38.28,38.43,149860.0,36.3937,36.4313,35.9709,36.1118,149860.0
2022-07-14 10:40:00,38.41,38.49,38.33,38.41,130837.0,36.093,36.1682,36.0178,36.093,130837.0
2022-07-14 10:50:00,38.4,38.48,38.32,38.39,70604.0,36.0836,36.1588,36.0084,36.0742,70604.0
2022-07-14 11:00:00,38.4,38.5,38.26,38.36,60505.0,36.0836,36.1776,35.9521,36.046,60505.0
2022-07-14 11:10:00,38.35,38.54,38.29,38.4,77255.0,36.0366,36.2152,35.9802,36.0836,77255.0
2022-07-14 11:20:00,38.39,38.47,38.33,38.39,92098.0,36.0742,36.1494,36.0178,36.0742,92098.0
2022-07-14 11:30:00,38.4,38.43,38.27,38.4,124172.0,36.0836,36.1118,35.9615,36.0836,124172.0
2022-07-14 11:40:00,38.4,38.56,38.37,38.51,57146.0,36.0836,36.234,36.0554,36.187,57146.0
2022-07-14 11:50:00,38.51,38.68,38.47,38.66,79786.0,36.187,36.3467,36.1494,36.3279,79786.0
2022-07-14 12:00:00,38.66,38.68,38.54,38.57,40350.0,36.3279,36.3467,36.2152,36.2434,40350.0
2022-07-14 12:10:00,38.57,38.67,38.55,38.65,53881.0,36.2434,36.3373,36.2246,36.3185,53881.0
2022-07-14 12:20:00,38.65,38.66,38.49,38.52,75753.0,36.3185,36.3279,36.1682,36.1964,75753.0
2022-07-14 12:30:00,38.51,38.59,38.47,38.49,78457.0,36.187,36.2622,36.1494,36.1682,78457.0
2022-07-14 12:40:00,38.5,38.5,38.36,38.38,68390.0,36.1776,36.1776,36.046,36.0648,68390.0
2022-07-14 12:50:00,38.37,38.47,38.35,38.39,45144.0,36.0554,36.1494,36.0366,36.0742,45144.0
2022-07-14 13:00:00,38.39,38.4,38.33,38.39,51705.0,36.0742,36.0836,36.0178,36.0742,51705.0
2022-07-14 13:10:00,38.39,38.51,38.34,38.48,54298.0,36.0742,36.187,36.0272,36.1588,54298.0
2022-07-14 13:20:00,38.47,38.52,38.37,38.39,62784.0,36.1494,36.1964,36.0554,36.0742,62784.0
2022-07-14 13:30:00,38.37,38.4,38.3,38.39,47063.0,36.0554,36.0836,35.9896,36.0742,47063.0
2022-07-14 13:40:00,38.39,38.54,38.38,38.52,75306.0,36.0742,36.2152,36.0648,36.1964,75306.0
2022-07-14 13:50:00,38.5,38.57,38.44,38.54,43867.0,36.1776,36.2434,36.1212,36.2152,43867.0
2022-07-14 14:00:00,38.54,38.64,38.52,38.61,70669.0,36.2152,36.3091,36.1964,36.2809,70669.0
2022-07-14 14:10:00,38.61,38.72,38.55,38.7,72813.0,36.2809,36.3843,36.2246,36.3655,72813.0
2022-07-14 14:20:00,38.71,38.84,38.7,38.84,69210.0,36.3749,36.4971,36.3655,36.4971,69210.0
2022-07-14 14:30:00,38.84,38.88,38.78,38.86,52643.0,36.4971,36.5347,36.4407,36.5159,52643.0
2022-07-14 14:40:00,38.86,38.88,38.76,38.79,87656.0,36.5159,36.5347,36.4219,36.4501,87656.0
2022-07-14 14:50:00,38.79,38.79,38.66,38.73,86326.0,36.4501,36.4501,36.3279,36.3937,86326.0
2022-07-14 15:00:00,38.73,38.78,38.63,38.65,73175.0,36.3937,36.4407,36.2997,36.3185,73175.0
2022-07-14 15:10:00,38.65,38.66,38.53,38.56,98224.0,36.3185,36.3279,36.2058,36.234,98224.0
2022-07-14 15:20:00,38.57,38.64,38.48,38.5,106673.0,36.2434,36.3091,36.1588,36.1776,106673.0
2022-07-14 15:30:00,38.51,38.54,38.36,38.4,124548.0,36.187,36.2152,36.046,36.0836,124548.0
2022-07-14 15:40:00,38.41,38.42,38.3,38.33,158834.0,36.093,36.1024,35.9896,36.0178,158834.0
2022-07-14 15:50:00,38.33,38.5,38.33,38.45,412457.0,36.0178,36.1776,36.0178,36.1306,412457.0
2022-07-15 09:30:00,39.05,39.37,38.99,39.09,187628.0,36.6944,36.9951,36.638,36.732,187628.0
2022-07-15 09:40:00,39.06,39.1,38.7,38.77,96638.0,36.7038,36.7414,36.3655,36.4313,96638.0
2022-07-15 09:50:00,38.77,38.77,38.43,38.49,87050.0,36.4313,36.4313,36.1118,36.1682,87050.0
2022-07-15 10:00:00,38.49,38.84,38.37,38.81,165203.0,36.1682,36.4971,36.0554,36.4689,165203.0
2022-07-15 10:10:00,38.82,39.03,38.7,39.02,65732.0,36.4783,36.6756,36.3655,36.6662,65732.0
2022-07-15 10:20:00,39.01,39.38,38.9,39.38,122313.0,36.6568,37.0045,36.5535,37.0045,122313.0
2022-07-15 10:30:00,39.37,39.48,39.32,39.42,104670.0,36.9951,37.0985,36.9481,37.0421,104670.0
2022-07-15 10:40:00,39.43,39.6,39.41,39.58,124304.0,37.0515,37.2112,37.0327,37.1924,124304.0
2022-07-15 10:50:00,39.57,39.61,39.45,39.52,123300.0,37.183,37.2206,37.0703,37.1361,123300.0
2022-07-15 11:00:00,39.5,39.55,39.46,39.55,103821.0,37.1173,37.1642,37.0797,37.1642,103821.0
2022-07-15 11:10:00,39.55,39.55,39.39,39.42,113873.0,37.1642,37.1642,37.0139,37.0421,113873.0
2022-07-15 11:20:00,39.44,39.53,39.32,39.36,49829.0,37.0609,37.1454,36.9481,36.9857,49829.0
2022-07-15 11:30:00,39.34,39.46,39.32,39.4,68254.0,36.9669,37.0797,36.9481,37.0233,68254.0
2022-07-15 11:40:00,39.39,39.49,39.39,39.45,69343.0,37.0139,37.1079,37.0139,37.0703,69343.0
2022-07-15 11:50:00,39.44,39.46,39.36,39.44,96514.0,37.0609,37.0797,36.9857,37.0609,96514.0
2022-07-15 12:00:00,39.46,39.54,39.41,39.49,47530.0,37.0797,37.1548,37.0327,37.1079,47530.0
2022-07-15 12:10:00,39.49,39.55,39.48,39.55,17441.0,37.1079,37.1642,37.0985,37.1642,17441.0
2022-07-15 12:20:00,39.54,39.56,39.46,39.52,60860.0,37.1548,37.1736,37.0797,37.1361,60860.0
2022-07-15 12:30:00,39.52,39.54,39.29,39.3,134266.0,37.1361,37.1548,36.9199,36.9293,134266.0
2022-07-15 12:40:00,39.28,39.37,39.26,39.37,28264.0,36.9105,36.9951,36.8917,36.9951,28264.0
2022-07-15 12:50:00,39.38,39.4,39.33,39.39,40716.0,37.0045,37.0233,36.9575,37.0139,40716.0
2022-07-15 13:00:00,39.38,39.56,39.38,39.53,80733.0,37.0045,37.1736,37.0045,37.1454,80733.0
2022-07-15 13:10:00,39.53,39.55,39.45,39.53,51053.0,37.1454,37.1642,37.0703,37.1454,51053.0
2022-07-15 13:20:00,39.51,39.62,39.48,39.59,124459.0,37.1267,37.23,37.0985,37.2018,124459.0
2022-07-15 13:30:00,39.59,39.68,39.54,39.56,41125.0,37.2018,37.2864,37.1548,37.1736,41125.0
2022-07-15 13:40:00,39.57,39.6,39.52,39.57,38089.0,37.183,37.2112,37.1361,37.183,38089.0
2022-07-15 13:50:00,39.57,39.62,39.52,39.59,36976.0,37.183,37.23,37.1361,37.2018,36976.0
2022-07-15 14:00:00,39.6,39.66,39.59,39.66,30928.0,37.2112,37.2676,37.2018,37.2676,30928.0
2022-07-15 14:10:00,39.66,39.72,39.65,39.69,30381.0,37.2676,37.324,37.2582,37.2958,30381.0
2022-07-15 14:20:00,39.69,39.69,39.55,39.6,24110.0,37.2958,37.2958,37.1642,37.2112,24110.0
2022-07-15 14:30:00,39.59,39.63,39.56,39.62,28956.0,37.2018,37.2394,37.1736,37.23,28956.0
2022-07-15 14:40:00,39.62,39.71,39.6,39.69,27932.0,37.23,37.3146,37.2112,37.2958,27932.0
2022-07-15 14:50:00,39.69,39.7,39.6,39.6,26709.0,37.2958,37.3052,37.2112,37.2112,26709.0
2022-07-15 15:00:00,39.6,39.62,39.55,39.58,30373.0,37.2112,37.23,37.1642,37.1924,30373.0
2022-07-15 15:10:00,39.59,39.59,39.52,39.53,96568.0,37.2018,37.2018,37.1361,37.1454,96568.0
2022-07-15 15:20:00,39.54,39.58,39.52,39.58,54959.0,37.1548,37.1924,37.1361,37.1924,54959.0
2022-07-15 15:30:00,39.58,39.6,39.53,39.57,75509.0,37.1924,37.2112,37.1454,37.183,75509.0
2022-07-15 15:40:00,39.57,39.64,39.52,39.52,133240.0,37.183,37.2488,37.1361,37.1361,133240.0
2022-07-15 15:50:00,39.53,39.61,39.44,39.56,438316.0,37.1454,37.2206,37.0609,37.1736,438316.0
2022-07-18 09:30:00,40.15,40.73,40.15,40.21,253211.0,37.728,38.2731,37.728,37.7844,253211.0
2022-07-18 09:40:00,40.2,40.66,40.1,40.41,85454.0,37.775,38.2073,37.6811,37.9724,85454.0
2022-07-18 09:50:00,40.41,40.48,40.25,40.35,111724.0,37.9724,38.0381,37.822,37.916,111724.0
2022-07-18 10:00:00,40.36,40.37,40.19,40.24,118103.0,37.9254,37.9348,37.7656,37.8126,118103.0
2022-07-18 10:10:00,40.25,40.31,40.08,40.29,111036.0,37.822,37.8784,37.6623,37.8596,111036.0
2022-07-18 10:20:00,40.29,40.46,40.24,40.39,66660.0,37.8596,38.0193,37.8126,37.9536,66660.0
2022-07-18 10:30:00,40.42,40.55,40.42,40.53,99775.0,37.9818,38.1039,37.9818,38.0851,99775.0
2022-07-18 10:40:00,40.54,40.71,40.49,40.68,155594.0,38.0945,38.2543,38.0475,38.2261,155594.0
2022-07-18 10:50:00,40.68,40.91,40.65,40.91,132186.0,38.2261,38.4422,38.1979,38.4422,132186.0
2022-07-18 11:00:00,40.91,40.92,40.69,40.77,91523.0,38.4422,38.4516,38.2355,38.3106,91523.0
2022-07-18 11:10:00,40.77,40.79,40.5,40.52,163970.0,38.3106,38.3294,38.0569,38.0757,163970.0
2022-07-18 11:20:00,40.52,40.57,40.45,40.47,266664.0,38.0757,38.1227,38.01,38.0287,266664.0
2022-07-18 11:30:00,40.47,40.56,40.4,40.54,113849.0,38.0287,38.1133,37.963,38.0945,113849.0
2022-07-18 11:40:00,40.54,40.64,40.53,40.54,78358.0,38.0945,38.1885,38.0851,38.0945,78358.0
2022-07-18 11:50:00,40.54,40.73,40.53,40.7,40107.0,38.0945,38.2731,38.0851,38.2449,40107.0
2022-07-18 12:00:00,40.71,40.73,40.58,40.61,56212.0,38.2543,38.2731,38.1321,38.1603,56212.0
2022-07-18 12:10:00,40.62,40.68,40.6,40.64,62840.0,38.1697,38.2261,38.1509,38.1885,62840.0
2022-07-18 12:20:00,40.64,40.7,40.61,40.65,51114.0,38.1885,38.2449,38.1603,38.1979,51114.0
2022-07-18 12:30:00,40.64,40.65,40.56,40.65,53376.0,38.1885,38.1979,38.1133,38.1979,53376.0
2022-07-18 12:40:00,40.65,40.66,40.58,40.59,39820.0,38.1979,38.2073,38.1321,38.1415,39820.0
2022-07-18 12:50:00,40.59,40.61,40.48,40.51,60901.0,38.1415,38.1603,38.0381,38.0663,60901.0
2022-07-18 13:00:00,40.5,40.57,40.46,40.54,38234.0,38.0569,38.1227,38.0193,38.0945,38234.0
2022-07-18 13:10:00,40.54,40.54,40.34,40.35,53364.0,38.0945,38.0945,37.9066,37.916,53364.0
2022-07-18 13:20:00,40.36,40.43,40.34,40.36,164037.0,37.9254,37.9912,37.9066,37.9254,164037.0
2022-07-18 13:30:00,40.36,40.37,40.24,40.27,56684.0,37.9254,37.9348,37.8126,37.8408,56684.0
2022-07-18 13:40:00,40.27,40.34,40.27,40.3,40829.0,37.8408,37.9066,37.8408,37.869,40829.0
2022-07-18 13:50:00,40.29,40.31,40.14,40.14,54286.0,37.8596,37.8784,37.7187,37.7187,54286.0
2022-07-18 14:00:00,40.14,40.17,40.05,40.13,61626.0,37.7187,37.7468,37.6341,37.7093,61626.0
2022-07-18 14:10:00,40.14,40.19,40.07,40.16,83550.0,37.7187,37.7656,37.6529,37.7374,83550.0
2022-07-18 14:20:00,40.16,40.17,39.95,39.97,53745.0,37.7374,37.7468,37.5401,37.5589,53745.0
2022-07-18 14:30:00,39.97,40.07,39.93,40.05,47189.0,37.5589,37.6529,37.5213,37.6341,47189.0
2022-07-18 14:40:00,40.05,40.07,39.97,40.04,48523.0,37.6341,37.6529,37.5589,37.6247,48523.0
2022-07-18 14:50:00,40.04,40.05,39.94,39.99,44852.0,37.6247,37.6341,37.5307,37.5777,44852.0
2022-07-18 15:00:00,39.99,40.07,39.94,40.05,62613.0,37.5777,37.6529,37.5307,37.6341,62613.0
2022-07-18 15:10:00,40.05,40.13,39.98,40.13,61406.0,37.6341,37.7093,37.5683,37.7093,61406.0
2022-07-18 15:20:00,40.13,40.17,40.09,40.09,65379.0,37.7093,37.7468,37.6717,37.6717,65379.0
2022-07-18 15:30:00,40.09,40.1,39.97,39.98,106726.0,37.6717,37.6811,37.5589,37.5683,106726.0
2022-07-18 15:40:00,39.98,40.01,39.77,39.77,124626.0,37.5683,37.5965,37.371,37.371,124626.0
2022-07-18 15:50:00,39.77,39.98,39.75,39.94,406156.0,37.371,37.5683,37.3522,37.5307,406156.0
2022-07-19 09:30:00,40.52,41.15,40.52,40.97,334526.0,38.0757,38.6677,38.0757,38.4986,334526.0
2022-07-19 09:40:00,40.98,41.03,40.7,40.85,106857.0,38.508,38.555,38.2449,38.3858,106857.0
2022-07-19 09:50:00,40.88,41.06,40.78,40.95,65788.0,38.414,38.5832,38.32,38.4798,65788.0
2022-07-19 10:00:00,40.95,41.09,40.91,40.93,75004.0,38.4798,38.6113,38.4422,38.461,75004.0
2022-07-19 10:10:00,40.95,41.12,40.87,41.11,76724.0,38.4798,38.6395,38.4046,38.6301,76724.0
2022-07-19 10:20:00,41.11,41.39,41.11,41.33,111145.0,38.6301,38.8932,38.6301,38.8369,111145.0
2022-07-19 10:30:00,41.34,41.4,41.32,41.35,139050.0,38.8463,38.9026,38.8275,38.8557,139050.0
2022-07-19 10:40:00,41.35,41.35,41.19,41.27,43545.0,38.8557,38.8557,38.7053,38.7805,43545.0
2022-07-19 10:50:00,41.28,41.3,41.08,41.14,88694.0,38.7899,38.8087,38.6019,38.6583,88694.0
2022-07-19 11:00:00,41.15,41.18,41.06,41.11,68334.0,38.6677,38.6959,38.5832,38.6301,68334.0
2022-07-19 11:10:00,41.11,41.15,41.02,41.05,63176.0,38.6301,38.6677,38.5456,38.5738,63176.0
2022-07-19 11:20:00,41.06,41.15,41.03,41.12,37285.0,38.5832,38.6677,38.555,38.6395,37285.0
2022-07-19 11:30:00,41.13,41.2,41.12,41.15,43877.0,38.6489,38.7147,38.6395,38.6677,43877.0
2022-07-19 11:40:00,41.14,41.2,41.12,41.19,40584.0,38.6583,38.7147,38.6395,38.7053,40584.0
2022-07-19 11:50:00,41.19,41.27,41.19,41.22,49937.0,38.7053,38.7805,38.7053,38.7335,49937.0
2022-07-19 12:00:00,41.22,41.22,41.11,41.15,51476.0,38.7335,38.7335,38.6301,38.6677,51476.0
2022-07-19 12:10:00,41.15,41.16,41.06,41.08,30342.0,38.6677,38.6771,38.5832,38.6019,30342.0
2022-07-19 12:20:00,41.08,41.12,40.98,40.98,54716.0,38.6019,38.6395,38.508,38.508,54716.0
2022-07-19 12:30:00,40.98,41.23,40.96,41.23,111993.0,38.508,38.7429,38.4892,38.7429,111993.0
2022-07-19 12:40:00,41.23,41.28,41.19,41.22,65342.0,38.7429,38.7899,38.7053,38.7335,65342.0
2022-07-19 12:50:00,41.22,41.23,41.14,41.21,54187.0,38.7335,38.7429,38.6583,38.7241,54187.0
2022-07-19 13:00:00,41.21,41.21,41.12,41.13,32901.0,38.7241,38.7241,38.6395,38.6489,32901.0
2022-07-19 13:10:00,41.14,41.15,40.97,41.01,55936.0,38.6583,38.6677,38.4986,38.5362,55936.0
2022-07-19 13:20:00,41.01,41.14,40.99,41.09,82793.0,38.5362,38.6583,38.5174,38.6113,82793.0
2022-07-19 13:30:00,41.08,41.14,41.07,41.13,52871.0,38.6019,38.6583,38.5926,38.6489,52871.0
2022-07-19 13:40:00,41.12,41.2,41.12,41.17,50172.0,38.6395,38.7147,38.6395,38.6865,50172.0
2022-07-19 13:50:00,41.16,41.23,41.15,41.22,85957.0,38.6771,38.7429,38.6677,38.7335,85957.0
2022-07-19 14:00:00,41.22,41.35,41.21,41.33,77727.0,38.7335,38.8557,38.7241,38.8369,77727.0
2022-07-19 14:10:00,41.33,41.39,41.31,41.37,61523.0,38.8369,38.8932,38.8181,38.8745,61523.0
2022-07-19 14:20:00,41.37,41.4,41.31,41.33,62893.0,38.8745,38.9026,38.8181,38.8369,62893.0
2022-07-19 14:30:00,41.34,41.4,41.33,41.38,58314.0,38.8463,38.9026,38.8369,38.8839,58314.0
2022-07-19 14:40:00,41.38,41.48,41.37,41.42,103528.0,38.8839,38.9778,38.8745,38.9214,103528.0
2022-07-19 14:50:00,41.43,41.43,41.37,41.43,40495.0,38.9308,38.9308,38.8745,38.9308,40495.0
2022-07-19 15:00:00,41.42,41.49,41.35,41.48,61137.0,38.9214,38.9872,38.8557,38.9778,61137.0
2022-07-19 15:10:00,41.48,41.53,41.45,41.53,97916.0,38.9778,39.0248,38.9496,39.0248,97916.0
2022-07-19 15:20:00,41.53,41.57,41.48,41.54,111740.0,39.0248,39.0624,38.9778,39.0342,111740.0
2022-07-19 15:30:00,41.53,41.56,41.46,41.56,125468.0,39.0248,39.053,38.959,39.053,125468.0
2022-07-19 15:40:00,41.55,41.64,41.54,41.55,179947.0,39.0436,39.1282,39.0342,39.0436,179947.0
2022-07-19 15:50:00,41.55,41.61,41.48,41.49,469597.0,39.0436,39.1,38.9778,38.9872,469597.0
2022-07-20 09:30:00,41.44,41.54,41.07,41.22,155164.0,38.9402,39.0342,38.5926,38.7335,155164.0
2022-07-20 09:40:00,41.21,41.21,40.83,40.95,97640.0,38.7241,38.7241,38.367,38.4798,97640.0
2022-07-20 09:50:00,40.93,41.1,40.89,40.95,114027.0,38.461,38.6207,38.4234,38.4798,114027.0
2022-07-20 10:00:00,40.96,41.43,40.96,41.41,118418.0,38.4892,38.9308,38.4892,38.912,118418.0
2022-07-20 10:10:00,41.41,41.45,41.3,41.4,128269.0,38.912,38.9496,38.8087,38.9026,128269.0
2022-07-20 10:20:00,41.44,41.67,41.39,41.59,68803.0,38.9402,39.1564,38.8932,39.0812,68803.0
2022-07-20 10:30:00,41.58,41.64,41.47,41.62,64026.0,39.0718,39.1282,38.9684,39.1094,64026.0
2022-07-20 10:40:00,41.61,41.68,41.56,41.64,52907.0,39.1,39.1658,39.053,39.1282,52907.0
2022-07-20 10:50:00,41.64,41.76,41.59,41.62,51426.0,39.1282,39.2409,39.0812,39.1094,51426.0
2022-07-20 11:00:00,41.61,41.61,41.46,41.57,77400.0,39.1,39.1,38.959,39.0624,77400.0
2022-07-20 11:10:00,41.61,41.61,41.45,41.45,93419.0,39.1,39.1,38.9496,38.9496,93419.0
2022-07-20 11:20:00,41.44,41.49,41.33,41.49,66452.0,38.9402,38.9872,38.8369,38.9872,66452.0
2022-07-20 11:30:00,41.5,41.58,41.49,41.51,71514.0,38.9966,39.0718,38.9872,39.006,71514.0
2022-07-20 11:40:00,41.5,41.59,41.44,41.59,26114.0,38.9966,39.0812,38.9402,39.0812,26114.0
2022-07-20 11:50:00,41.6,41.69,41.53,41.68,116832.0,39.0906,39.1752,39.0248,39.1658,116832.0
2022-07-20 12:00:00,41.68,41.72,41.64,41.72,43535.0,39.1658,39.2033,39.1282,39.2033,43535.0
2022-07-20 12:10:00,41.72,41.76,41.67,41.73,61741.0,39.2033,39.2409,39.1564,39.2127,61741.0
2022-07-20 12:20:00,41.74,41.75,41.63,41.63,42856.0,39.2221,39.2315,39.1188,39.1188,42856.0
2022-07-20 12:30:00,41.63,41.67,41.6,41.63,42331.0,39.1188,39.1564,39.0906,39.1188,42331.0
2022-07-20 12:40:00,41.63,41.65,41.47,41.54,58906.0,39.1188,39.1376,38.9684,39.0342,58906.0
2022-07-20 12:50:00,41.53,41.68,41.53,41.6,43695.0,39.0248,39.1658,39.0248,39.0906,43695.0
2022-07-20 13:00:00,41.61,41.61,41.44,41.53,63736.0,39.1,39.1,38.9402,39.0248,63736.0
2022-07-20 13:10:00,41.51,41.6,41.44,41.6,90819.0,39.006,39.0906,38.9402,39.0906,90819.0
2022-07-20 13:20:00,41.59,41.61,41.53,41.61,50527.0,39.0812,39.1,39.0248,39.1,50527.0
2022-07-20 13:30:00,41.6,41.63,41.5,41.55,54284.0,39.0906,39.1188,38.9966,39.0436,54284.0
2022-07-20 13:40:00,41.55,41.62,41.5,41.53,58705.0,39.0436,39.1094,38.9966,39.0248,58705.0
2022-07-20 13:50:00,41.53,41.57,41.41,41.48,42859.0,39.0248,39.0624,38.912,38.9778,42859.0
2022-07-20 14:00:00,41.48,41.54,41.46,41.52,46662.0,38.9778,39.0342,38.959,39.0154,46662.0
2022-07-20 14:10:00,41.52,41.52,41.46,41.5,48278.0,39.0154,39.0154,38.959,38.9966,48278.0
2022-07-20 14:20:00,41.5,41.63,41.49,41.57,127378.0,38.9966,39.1188,38.9872,39.0624,127378.0
2022-07-20 14:30:00,41.57,41.58,41.5,41.52,121006.0,39.0624,39.0718,38.9966,39.0154,121006.0
2022-07-20 14:40:00,41.52,41.56,41.48,41.51,104246.0,39.0154,39.053,38.9778,39.006,104246.0
2022-07-20 14:50:00,41.5,41.52,41.4,41.46,75224.0,38.9966,39.0154,38.9026,38.959,75224.0
2022-07-20 15:00:00,41.46,41.58,41.45,41.53,97174.0,38.959,39.0718,38.9496,39.0248,97174.0
2022-07-20 15:10:00,41.54,41.63,41.53,41.6,227168.0,39.0342,39.1188,39.0248,39.0906,227168.0
2022-07-20 15:20:00,41.61,41.69,41.6,41.69,262332.0,39.1,39.1752,39.0906,39.1752,262332.0
2022-07-20 15:30:00,41.69,41.69,41.59,41.62,95216.0,39.1752,39.1752,39.0812,39.1094,95216.0
2022-07-20 15:40:00,41.61,41.68,41.59,41.64,120851.0,39.1,39.1658,39.0812,39.1282,120851.0
2022-07-20 15:50:00,41.64,41.7,41.48,41.49,417989.0,39.1282,39.1845,38.9778,38.9872,417989.0
2022-07-21 09:30:00,40.59,40.82,40.23,40.29,391733.0,38.1415,38.3576,37.8032,37.8596,391733.0
2022-07-21 09:40:00,40.27,40.54,40.1,40.51,206640.0,37.8408,38.0945,37.6811,38.0663,206640.0
2022-07-21 09:50:00,40.49,40.85,40.44,40.74,204256.0,38.0475,38.3858,38.0006,38.2825,204256.0
2022-07-21 10:00:00,40.75,40.81,40.4,40.4,201316.0,38.2919,38.3482,37.963,37.963,201316.0
2022-07-21 10:10:00,40.42,40.53,40.26,40.45,271629.0,37.9818,38.0851,37.8314,38.01,271629.0
2022-07-21 10:20:00,40.45,40.46,40.23,40.3,120473.0,38.01,38.0193,37.8032,37.869,120473.0
2022-07-21 10:30:00,40.3,40.43,40.22,40.4,266772.0,37.869,37.9912,37.7938,37.963,266772.0
2022-07-21 10:40:00,40.4,40.54,40.37,40.4,88194.0,37.963,38.0945,37.9348,37.963,88194.0
2022-07-21 10:50:00,40.4,40.54,40.37,40.48,136767.0,37.963,38.0945,37.9348,38.0381,136767.0
2022-07-21 11:00:00,40.47,40.62,40.43,40.56,117396.0,38.0287,38.1697,37.9912,38.1133,117396.0
2022-07-21 11:10:00,40.55,40.79,40.53,40.73,127570.0,38.1039,38.3294,38.0851,38.2731,127570.0
2022-07-21 11:20:00,40.72,40.73,40.6,40.65,97330.0,38.2637,38.2731,38.1509,38.1979,97330.0
2022-07-21 11:30:00,40.65,40.89,40.63,40.64,166201.0,38.1979,38.4234,38.1791,38.1885,166201.0
2022-07-21 11:40:00,40.64,40.71,40.55,40.57,56163.0,38.1885,38.2543,38.1039,38.1227,56163.0
2022-07-21 11:50:00,40.56,40.62,40.49,40.58,178808.0,38.1133,38.1697,38.0475,38.1321,178808.0
2022-07-21 12:00:00,40.57,40.71,40.54,40.65,140092.0,38.1227,38.2543,38.0945,38.1979,140092.0
2022-07-21 12:10:00,40.65,40.67,40.51,40.52,85321.0,38.1979,38.2167,38.0663,38.0757,85321.0
2022-07-21 12:20:00,40.51,40.67,40.48,40.67,97922.0,38.0663,38.2167,38.0381,38.2167,97922.0
2022-07-21 12:30:00,40.66,40.74,40.63,40.65,55592.0,38.2073,38.2825,38.1791,38.1979,55592.0
2022-07-21 12:40:00,40.65,40.76,40.64,40.7,56092.0,38.1979,38.3013,38.1885,38.2449,56092.0
2022-07-21 12:50:00,40.7,40.74,40.65,40.67,55787.0,38.2449,38.2825,38.1979,38.2167,55787.0
2022-07-21 13:00:00,40.67,40.68,40.61,40.62,33783.0,38.2167,38.2261,38.1603,38.1697,33783.0
2022-07-21 13:10:00,40.63,40.69,40.59,40.62,49845.0,38.1791,38.2355,38.1415,38.1697,49845.0
2022-07-21 13:20:00,40.61,40.67,40.54,40.63,48918.0,38.1603,38.2167,38.0945,38.1791,48918.0
2022-07-21 13:30:00,40.62,40.63,40.32,40.47,135435.0,38.1697,38.1791,37.8878,38.0287,135435.0
2022-07-21 13:40:00,40.47,40.51,40.37,40.49,71618.0,38.0287,38.0663,37.9348,38.0475,71618.0
2022-07-21 13:50:00,40.48,40.52,40.37,40.48,90068.0,38.0381,38.0757,37.9348,38.0381,90068.0
2022-07-21 14:00:00,40.48,40.57,40.47,40.54,77089.0,38.0381,38.1227,38.0287,38.0945,77089.0
2022-07-21 14:10:00,40.54,40.71,40.5,40.69,69348.0,38.0945,38.2543,38.0569,38.2355,69348.0
2022-07-21 14:20:00,40.7,40.75,40.67,40.71,88074.0,38.2449,38.2919,38.2167,38.2543,88074.0
2022-07-21 14:30:00,40.71,40.74,40.61,40.64,55435.0,38.2543,38.2825,38.1603,38.1885,55435.0
2022-07-21 14:40:00,40.65,40.66,40.56,40.62,50928.0,38.1979,38.2073,38.1133,38.1697,50928.0
2022-07-21 14:50:00,40.63,40.75,40.62,40.71,187124.0,38.1791,38.2919,38.1697,38.2543,187124.0
2022-07-21 15:00:00,40.7,40.7,40.64,40.68,71185.0,38.2449,38.2449,38.1885,38.2261,71185.0
2022-07-21 15:10:00,40.69,40.69,40.55,40.56,102561.0,38.2355,38.2355,38.1039,38.1133,102561.0
2022-07-21 15:20:00,40.56,40.59,40.5,40.54,236913.0,38.1133,38.1415,38.0569,38.0945,236913.0
2022-07-21 15:30:00,40.55,40.69,40.52,40.69,210281.0,38.1039,38.2355,38.0757,38.2355,210281.0
2022-07-21 15:40:00,40.69,40.76,40.64,40.66,306600.0,38.2355,38.3013,38.1885,38.2073,306600.0
2022-07-21 15:50:00,40.66,40.92,40.65,40.89,670850.0,38.2073,38.4516,38.1979,38.4234,670850.0
2022-07-22 09:30:00,41.16,41.26,40.83,40.85,167323.0,38.6771,38.7711,38.367,38.3858,167323.0
2022-07-22 09:40:00,40.85,41.11,40.85,40.95,96177.0,38.3858,38.6301,38.3858,38.4798,96177.0
2022-07-22 09:50:00,40.95,41.02,40.73,40.74,99334.0,38.4798,38.5456,38.2731,38.2825,99334.0
2022-07-22 10:00:00,40.76,41.01,40.7,40.86,66398.0,38.3013,38.5362,38.2449,38.3952,66398.0
2022-07-22 10:10:00,40.87,41.05,40.85,41.0,76448.0,38.4046,38.5738,38.3858,38.5268,76448.0
2022-07-22 10:20:00,40.99,41.07,40.93,41.01,139307.0,38.5174,38.5926,38.461,38.5362,139307.0
2022-07-22 10:30:00,41.01,41.06,40.93,40.97,70535.0,38.5362,38.5832,38.461,38.4986,70535.0
2022-07-22 10:40:00,40.95,41.05,40.94,41.01,52189.0,38.4798,38.5738,38.4704,38.5362,52189.0
2022-07-22 10:50:00,41.02,41.12,41.01,41.02,85332.0,38.5456,38.6395,38.5362,38.5456,85332.0
2022-07-22 11:00:00,41.02,41.06,40.93,40.97,36109.0,38.5456,38.5832,38.461,38.4986,36109.0
2022-07-22 11:10:00,40.97,41.09,40.96,41.07,71867.0,38.4986,38.6113,38.4892,38.5926,71867.0
2022-07-22 11:20:00,41.07,41.08,40.91,40.92,60475.0,38.5926,38.6019,38.4422,38.4516,60475.0
2022-07-22 11:30:00,40.92,40.95,40.77,40.78,105832.0,38.4516,38.4798,38.3106,38.32,105832.0
2022-07-22 11:40:00,40.79,40.9,40.78,40.89,30864.0,38.3294,38.4328,38.32,38.4234,30864.0
2022-07-22 11:50:00,40.89,40.96,40.87,40.91,62336.0,38.4234,38.4892,38.4046,38.4422,62336.0
2022-07-22 12:00:00,40.91,40.95,40.87,40.88,38401.0,38.4422,38.4798,38.4046,38.414,38401.0
2022-07-22 12:10:00,40.88,40.88,40.74,40.75,116877.0,38.414,38.414,38.2825,38.2919,116877.0
2022-07-22 12:20:00,40.74,40.76,40.68,40.75,33537.0,38.2825,38.3013,38.2261,38.2919,33537.0
2022-07-22 12:30:00,40.73,40.81,40.73,40.76,47843.0,38.2731,38.3482,38.2731,38.3013,47843.0
2022-07-22 12:40:00,40.76,40.79,40.69,40.73,26550.0,38.3013,38.3294,38.2355,38.2731,26550.0
2022-07-22 12:50:00,40.72,40.76,40.71,40.72,18707.0,38.2637,38.3013,38.2543,38.2637,18707.0
2022-07-22 13:00:00,40.72,40.73,40.57,40.6,31582.0,38.2637,38.2731,38.1227,38.1509,31582.0
2022-07-22 13:10:00,40.59,40.6,40.41,40.45,45293.0,38.1415,38.1509,37.9724,38.01,45293.0
2022-07-22 13:20:00,40.47,40.5,40.4,40.46,61115.0,38.0287,38.0569,37.963,38.0193,61115.0
2022-07-22 13:30:00,40.46,40.53,40.42,40.51,112642.0,38.0193,38.0851,37.9818,38.0663,112642.0
2022-07-22 13:40:00,40.51,40.57,40.4,40.52,41042.0,38.0663,38.1227,37.963,38.0757,41042.0
2022-07-22 13:50:00,40.52,40.54,40.48,40.5,51160.0,38.0757,38.0945,38.0381,38.0569,51160.0
2022-07-22 14:00:00,40.51,40.51,40.31,40.36,104924.0,38.0663,38.0663,37.8784,37.9254,104924.0
2022-07-22 14:10:00,40.37,40.4,40.32,40.38,81777.0,37.9348,37.963,37.8878,37.9442,81777.0
2022-07-22 14:20:00,40.37,40.38,40.24,40.27,99172.0,37.9348,37.9442,37.8126,37.8408,99172.0
2022-07-22 14:30:00,40.26,40.41,40.24,40.39,79618.0,37.8314,37.9724,37.8126,37.9536,79618.0
2022-07-22 14:40:00,40.4,40.58,40.37,40.57,53417.0,37.963,38.1321,37.9348,38.1227,53417.0
2022-07-22 14:50:00,40.59,40.67,40.57,40.61,67996.0,38.1415,38.2167,38.1227,38.1603,67996.0
2022-07-22 15:00:00,40.6,40.66,40.54,40.64,69758.0,38.1509,38.2073,38.0945,38.1885,69758.0
2022-07-22 15:10:00,40.63,40.65,40.52,40.52,69881.0,38.1791,38.1979,38.0757,38.0757,69881.0
2022-07-22 15:20:00,40.52,40.58,40.49,40.57,42335.0,38.0757,38.1321,38.0475,38.1227,42335.0
2022-07-22 15:30:00,40.57,40.58,40.39,40.4,80424.0,38.1227,38.1321,37.9536,37.963,80424.0
2022-07-22 15:40:00,40.4,40.46,40.32,40.36,158608.0,37.963,38.0193,37.8878,37.9254,158608.0
2022-07-22 15:50:00,40.36,40.4,40.22,40.24,847529.0,37.9254,37.963,37.7938,37.8126,847529.0
2022-07-25 09:30:00,40.27,40.3,39.66,39.98,141882.0,37.8408,37.869,37.2676,37.5683,141882.0
2022-07-25 09:40:00,40.0,40.26,39.99,40.12,179255.0,37.5871,37.8314,37.5777,37.6999,179255.0
2022-07-25 09:50:00,40.11,40.28,40.01,40.09,153347.0,37.6905,37.8502,37.5965,37.6717,153347.0
2022-07-25 10:00:00,40.07,40.13,39.93,39.99,106085.0,37.6529,37.7093,37.5213,37.5777,106085.0
2022-07-25 10:10:00,39.99,40.3,39.98,40.23,112403.0,37.5777,37.869,37.5683,37.8032,112403.0
2022-07-25 10:20:00,40.22,40.26,40.03,40.15,99676.0,37.7938,37.8314,37.6153,37.728,99676.0
2022-07-25 10:30:00,40.15,40.15,40.01,40.01,45092.0,37.728,37.728,37.5965,37.5965,45092.0
2022-07-25 10:40:00,40.01,40.25,39.99,40.14,56762.0,37.5965,37.822,37.5777,37.7187,56762.0
2022-07-25 10:50:00,40.14,40.15,40.0,40.03,55525.0,37.7187,37.728,37.5871,37.6153,55525.0
2022-07-25 11:00:00,40.03,40.15,40.0,40.12,107272.0,37.6153,37.728,37.5871,37.6999,107272.0
2022-07-25 11:10:00,40.12,40.15,40.02,40.07,34118.0,37.6999,37.728,37.6059,37.6529,34118.0
2022-07-25 11:20:00,40.08,40.19,40.04,40.18,35612.0,37.6623,37.7656,37.6247,37.7562,35612.0
2022-07-25 11:30:00,40.19,40.28,40.16,40.23,32320.0,37.7656,37.8502,37.7374,37.8032,32320.0
2022-07-25 11:40:00,40.23,40.34,40.22,40.28,106909.0,37.8032,37.9066,37.7938,37.8502,106909.0
2022-07-25 11:50:00,40.27,40.31,40.22,40.25,35350.0,37.8408,37.8784,37.7938,37.822,35350.0
2022-07-25 12:00:00,40.25,40.27,40.15,40.19,34779.0,37.822,37.8408,37.728,37.7656,34779.0
2022-07-25 12:10:00,40.18,40.21,40.1,40.2,33697.0,37.7562,37.7844,37.6811,37.775,33697.0
2022-07-25 12:20:00,40.2,40.31,40.17,40.25,77993.0,37.775,37.8784,37.7468,37.822,77993.0
2022-07-25 12:30:00,40.24,40.31,40.22,40.29,47541.0,37.8126,37.8784,37.7938,37.8596,47541.0
2022-07-25 12:40:00,40.29,40.49,40.29,40.46,60676.0,37.8596,38.0475,37.8596,38.0193,60676.0
2022-07-25 12:50:00,40.46,40.47,40.34,40.36,49508.0,38.0193,38.0287,37.9066,37.9254,49508.0
2022-07-25 13:00:00,40.36,40.44,40.33,40.44,47922.0,37.9254,38.0006,37.8972,38.0006,47922.0
2022-07-25 13:10:00,40.44,40.48,40.41,40.45,185253.0,38.0006,38.0381,37.9724,38.01,185253.0
2022-07-25 13:20:00,40.44,40.47,40.29,40.36,84427.0,38.0006,38.0287,37.8596,37.9254,84427.0
2022-07-25 13:30:00,40.37,40.41,40.32,40.32,42928.0,37.9348,37.9724,37.8878,37.8878,42928.0
2022-07-25 13:40:00,40.33,40.36,40.29,40.32,72901.0,37.8972,37.9254,37.8596,37.8878,72901.0
2022-07-25 13:50:00,40.32,40.36,40.3,40.3,30195.0,37.8878,37.9254,37.869,37.869,30195.0
2022-07-25 14:00:00,40.3,40.37,40.28,40.32,29995.0,37.869,37.9348,37.8502,37.8878,29995.0
2022-07-25 14:10:00,40.32,40.36,40.31,40.34,25053.0,37.8878,37.9254,37.8784,37.9066,25053.0
2022-07-25 14:20:00,40.34,40.4,40.31,40.35,38380.0,37.9066,37.963,37.8784,37.916,38380.0
2022-07-25 14:30:00,40.35,40.44,40.34,40.41,32447.0,37.916,38.0006,37.9066,37.9724,32447.0
2022-07-25 14:40:00,40.41,40.44,40.34,40.37,36445.0,37.9724,38.0006,37.9066,37.9348,36445.0
2022-07-25 14:50:00,40.37,40.38,40.28,40.31,30579.0,37.9348,37.9442,37.8502,37.8784,30579.0
2022-07-25 15:00:00,40.31,40.35,40.25,40.31,28511.0,37.8784,37.916,37.822,37.8784,28511.0
2022-07-25 15:10:00,40.32,40.37,40.29,40.36,35228.0,37.8878,37.9348,37.8596,37.9254,35228.0
2022-07-25 15:20:00,40.36,40.42,40.35,40.35,47009.0,37.9254,37.9818,37.916,37.916,47009.0
2022-07-25 15:30:00,40.34,40.45,40.32,40.45,74339.0,37.9066,38.01,37.8878,38.01,74339.0
2022-07-25 15:40:00,40.44,40.45,40.37,40.37,114809.0,38.0006,38.01,37.9348,37.9348,114809.0
2022-07-25 15:50:00,40.38,40.67,40.36,40.63,483089.0,37.9442,38.2167,37.9254,38.1791,483089.0
2022-07-26 09:30:00,40.2,40.32,40.01,40.17,156124.0,37.775,37.8878,37.5965,37.7468,156124.0
2022-07-26 09:40:00,40.18,40.22,39.95,40.12,92004.0,37.7562,37.7938,37.5401,37.6999,92004.0
2022-07-26 09:50:00,40.12,40.23,39.92,39.99,140617.0,37.6999,37.8032,37.5119,37.5777,140617.0
2022-07-26 10:00:00,39.98,40.1,39.81,40.08,67342.0,37.5683,37.6811,37.4086,37.6623,67342.0
2022-07-26 10:10:00,40.07,40.13,39.94,40.02,113574.0,37.6529,37.7093,37.5307,37.6059,113574.0
2022-07-26 10:20:00,40.02,40.15,39.93,40.15,59163.0,37.6059,37.728,37.5213,37.728,59163.0
2022-07-26 10:30:00,40.17,40.37,40.13,40.32,118818.0,37.7468,37.9348,37.7093,37.8878,118818.0
2022-07-26 10:40:00,40.31,40.31,40.2,40.2,163098.0,37.8784,37.8784,37.775,37.775,163098.0
2022-07-26 10:50:00,40.2,40.23,40.11,40.23,67782.0,37.775,37.8032,37.6905,37.8032,67782.0
2022-07-26 11:00:00,40.23,40.31,40.17,40.18,87588.0,37.8032,37.8784,37.7468,37.7562,87588.0
2022-07-26 11:10:00,40.18,40.31,40.16,40.29,59866.0,37.7562,37.8784,37.7374,37.8596,59866.0
2022-07-26 11:20:00,40.28,40.29,40.14,40.2,55305.0,37.8502,37.8596,37.7187,37.775,55305.0
2022-07-26 11:30:00,40.19,40.19,40.0,40.02,94297.0,37.7656,37.7656,37.5871,37.6059,94297.0
2022-07-26 11:40:00,40.02,40.04,39.88,39.89,65127.0,37.6059,37.6247,37.4743,37.4837,65127.0
2022-07-26 11:50:00,39.88,39.9,39.73,39.77,146103.0,37.4743,37.4931,37.3334,37.371,146103.0
2022-07-26 12:00:00,39.77,39.85,39.72,39.76,165115.0,37.371,37.4461,37.324,37.3616,165115.0
2022-07-26 12:10:00,39.75,39.85,39.69,39.81,110989.0,37.3522,37.4461,37.2958,37.4086,110989.0
2022-07-26 12:20:00,39.82,39.9,39.75,39.87,72521.0,37.418,37.4931,37.3522,37.4649,72521.0
2022-07-26 12:30:00,39.88,39.9,39.84,39.87,32450.0,37.4743,37.4931,37.4367,37.4649,32450.0
2022-07-26 12:40:00,39.87,39.87,39.76,39.78,87862.0,37.4649,37.4649,37.3616,37.3804,87862.0
2022-07-26 12:50:00,39.79,39.84,39.76,39.8,103244.0,37.3898,37.4367,37.3616,37.3992,103244.0
2022-07-26 13:00:00,39.8,39.84,39.75,39.77,87420.0,37.3992,37.4367,37.3522,37.371,87420.0
2022-07-26 13:10:00,39.77,39.79,39.66,39.71,129327.0,37.371,37.3898,37.2676,37.3146,129327.0
2022-07-26 13:20:00,39.72,39.8,39.7,39.74,39961.0,37.324,37.3992,37.3052,37.3428,39961.0
2022-07-26 13:30:00,39.74,39.75,39.68,39.72,47731.0,37.3428,37.3522,37.2864,37.324,47731.0
2022-07-26 13:40:00,39.72,39.77,39.69,39.73,35441.0,37.324,37.371,37.2958,37.3334,35441.0
2022-07-26 13:50:00,39.74,39.78,39.69,39.72,44829.0,37.3428,37.3804,37.2958,37.324,44829.0
2022-07-26 14:00:00,39.71,39.87,39.71,39.78,36422.0,37.3146,37.4649,37.3146,37.3804,36422.0
2022-07-26 14:10:00,39.77,39.78,39.71,39.71,37401.0,37.371,37.3804,37.3146,37.3146,37401.0
2022-07-26 14:20:00,39.72,39.73,39.67,39.68,27729.0,37.324,37.3334,37.277,37.2864,27729.0
2022-07-26 14:30:00,39.68,39.72,39.62,39.63,31113.0,37.2864,37.324,37.23,37.2394,31113.0
2022-07-26 14:40:00,39.63,39.65,39.59,39.62,44720.0,37.2394,37.2582,37.2018,37.23,44720.0
2022-07-26 14:50:00,39.62,39.67,39.61,39.65,47627.0,37.23,37.277,37.2206,37.2582,47627.0
2022-07-26 15:00:00,39.64,39.64,39.49,39.52,114036.0,37.2488,37.2488,37.1079,37.1361,114036.0
2022-07-26 15:10:00,39.51,39.6,39.51,39.58,64037.0,37.1267,37.2112,37.1267,37.1924,64037.0
2022-07-26 15:20:00,39.59,39.65,39.56,39.63,58161.0,37.2018,37.2582,37.1736,37.2394,58161.0
2022-07-26 15:30:00,39.63,39.7,39.6,39.69,72147.0,37.2394,37.3052,37.2112,37.2958,72147.0
2022-07-26 15:40:00,39.69,39.69,39.57,39.59,131300.0,37.2958,37.2958,37.183,37.2018,131300.0
2022-07-26 15:50:00,39.59,39.65,39.56,39.6,337802.0,37.2018,37.2582,37.1736,37.2112,337802.0
2022-07-27 09:30:00,40.75,41.0,40.18,40.2,275311.0,38.2919,38.5268,37.7562,37.775,275311.0
2022-07-27 09:40:00,40.2,40.44,40.14,40.41,77392.0,37.775,38.0006,37.7187,37.9724,77392.0
2022-07-27 09:50:00,40.43,40.62,40.33,40.34,104968.0,37.9912,38.1697,37.8972,37.9066,104968.0
2022-07-27 10:00:00,40.34,40.43,40.25,40.27,56516.0,37.9066,37.9912,37.822,37.8408,56516.0
2022-07-27 10:10:00,40.27,40.29,40.11,40.2,48758.0,37.8408,37.8596,37.6905,37.775,48758.0
2022-07-27 10:20:00,40.21,40.27,40.01,40.24,117445.0,37.7844,37.8408,37.5965,37.8126,117445.0
2022-07-27 10:30:00,40.23,40.33,40.22,40.29,46127.0,37.8032,37.8972,37.7938,37.8596,46127.0
2022-07-27 10:40:00,40.3,40.35,40.21,40.3,43590.0,37.869,37.916,37.7844,37.869,43590.0
2022-07-27 10:50:00,40.3,40.44,40.28,40.43,38464.0,37.869,38.0006,37.8502,37.9912,38464.0
2022-07-27 11:00:00,40.43,40.47,40.33,40.34,34088.0,37.9912,38.0287,37.8972,37.9066,34088.0
2022-07-27 11:10:00,40.35,40.43,40.31,40.39,67830.0,37.916,37.9912,37.8784,37.9536,67830.0
2022-07-27 11:20:00,40.39,40.48,40.33,40.47,71562.0,37.9536,38.0381,37.8972,38.0287,71562.0
2022-07-27 11:30:00,40.47,40.56,40.47,40.54,56629.0,38.0287,38.1133,38.0287,38.0945,56629.0
2022-07-27 11:40:00,40.54,40.58,40.5,40.58,66296.0,38.0945,38.1321,38.0569,38.1321,66296.0
2022-07-27 11:50:00,40.57,40.69,40.49,40.54,135492.0,38.1227,38.2355,38.0475,38.0945,135492.0
2022-07-27 12:00:00,40.55,40.74,40.54,40.71,77462.0,38.1039,38.2825,38.0945,38.2543,77462.0
2022-07-27 12:10:00,40.71,40.71,40.61,40.65,53754.0,38.2543,38.2543,38.1603,38.1979,53754.0
2022-07-27 12:20:00,40.65,40.75,40.65,40.71,77087.0,38.1979,38.2919,38.1979,38.2543,77087.0
2022-07-27 12:30:00,40.71,40.72,40.55,40.58,41451.0,38.2543,38.2637,38.1039,38.1321,41451.0
2022-07-27 12:40:00,40.58,40.67,40.56,40.67,42111.0,38.1321,38.2167,38.1133,38.2167,42111.0
2022-07-27 12:50:00,40.67,40.68,40.51,40.52,33432.0,38.2167,38.2261,38.0663,38.0757,33432.0
2022-07-27 13:00:00,40.52,40.58,40.49,40.52,29746.0,38.0757,38.1321,38.0475,38.0757,29746.0
2022-07-27 13:10:00,40.51,40.57,40.47,40.52,27247.0,38.0663,38.1227,38.0287,38.0757,27247.0
2022-07-27 13:20:00,40.52,40.66,40.51,40.64,28972.0,38.0757,38.2073,38.0663,38.1885,28972.0
2022-07-27 13:30:00,40.64,40.66,40.36,40.37,143723.0,38.1885,38.2073,37.9254,37.9348,143723.0
2022-07-27 13:40:00,40.36,40.46,40.21,40.37,253990.0,37.9254,38.0193,37.7844,37.9348,253990.0
2022-07-27 13:50:00,40.37,40.55,40.37,40.52,103214.0,37.9348,38.1039,37.9348,38.0757,103214.0
2022-07-27 14:00:00,40.53,40.66,40.43,40.49,102879.0,38.0851,38.2073,37.9912,38.0475,102879.0
2022-07-27 14:10:00,40.49,40.73,40.46,40.73,129285.0,38.0475,38.2731,38.0193,38.2731,129285.0
2022-07-27 14:20:00,40.72,40.74,40.62,40.68,69462.0,38.2637,38.2825,38.1697,38.2261,69462.0
2022-07-27 14:30:00,40.68,40.77,40.42,40.76,157754.0,38.2261,38.3106,37.9818,38.3013,157754.0
2022-07-27 14:40:00,40.77,40.89,40.69,40.76,100035.0,38.3106,38.4234,38.2355,38.3013,100035.0
2022-07-27 14:50:00,40.77,40.85,40.69,40.77,160088.0,38.3106,38.3858,38.2355,38.3106,160088.0
2022-07-27 15:00:00,40.78,40.8,40.64,40.69,146564.0,38.32,38.3388,38.1885,38.2355,146564.0
2022-07-27 15:10:00,40.7,40.78,40.65,40.78,131929.0,38.2449,38.32,38.1979,38.32,131929.0
2022-07-27 15:20:00,40.79,40.99,40.76,40.99,125056.0,38.3294,38.5174,38.3013,38.5174,125056.0
2022-07-27 15:30:00,40.99,41.07,40.91,40.91,131070.0,38.5174,38.5926,38.4422,38.4422,131070.0
2022-07-27 15:40:00,40.91,41.02,40.91,40.95,194186.0,38.4422,38.5456,38.4422,38.4798,194186.0
2022-07-27 15:50:00,40.95,40.98,40.79,40.79,437897.0,38.4798,38.508,38.3294,38.3294,437897.0
2022-07-28 09:30:00,38.38,38.77,37.66,37.7,2011659.0,36.0648,36.4313,35.3883,35.4258,2011659.0
2022-07-28 09:40:00,37.68,38.25,37.67,37.98,719844.0,35.407,35.9427,35.3976,35.6889,719844.0
2022-07-28 09:50:00,37.99,37.99,37.25,37.63,873768.0,35.6983,35.6983,35.003,35.3601,873768.0
2022-07-28 10:00:00,37.65,37.73,37.3,37.42,452258.0,35.3789,35.454,35.05,35.1627,452258.0
2022-07-28 10:10:00,37.43,37.48,37.07,37.24,455151.0,35.1721,35.2191,34.8338,34.9936,455151.0
2022-07-28 10:20:00,37.23,37.23,36.96,37.13,355475.0,34.9842,34.9842,34.7305,34.8902,355475.0
2022-07-28 10:30:00,37.11,37.31,36.96,37.29,353107.0,34.8714,35.0594,34.7305,35.0406,353107.0
2022-07-28 10:40:00,37.3,37.42,37.13,37.42,285297.0,35.05,35.1627,34.8902,35.1627,285297.0
2022-07-28 10:50:00,37.43,37.45,37.25,37.3,205060.0,35.1721,35.1909,35.003,35.05,205060.0
2022-07-28 11:00:00,37.3,37.54,37.29,37.41,233794.0,35.05,35.2755,35.0406,35.1533,233794.0
2022-07-28 11:10:00,37.42,37.64,37.42,37.6,253078.0,35.1627,35.3695,35.1627,35.3319,253078.0
2022-07-28 11:20:00,37.6,37.95,37.55,37.95,342520.0,35.3319,35.6608,35.2849,35.6608,342520.0
2022-07-28 11:30:00,37.96,38.09,37.9,38.04,324222.0,35.6702,35.7923,35.6138,35.7453,324222.0
2022-07-28 11:40:00,38.05,38.15,37.87,37.95,247607.0,35.7547,35.8487,35.5856,35.6608,247607.0
2022-07-28 11:50:00,37.94,38.09,37.91,38.03,211877.0,35.6514,35.7923,35.6232,35.7359,211877.0
2022-07-28 12:00:00,38.02,38.04,37.89,37.89,137624.0,35.7265,35.7453,35.6044,35.6044,137624.0
2022-07-28 12:10:00,37.88,38.02,37.86,37.97,123601.0,35.595,35.7265,35.5762,35.6796,123601.0
2022-07-28 12:20:00,37.96,38.07,37.87,38.05,160260.0,35.6702,35.7735,35.5856,35.7547,160260.0
2022-07-28 12:30:00,38.06,38.15,38.04,38.1,148803.0,35.7641,35.8487,35.7453,35.8017,148803.0
2022-07-28 12:40:00,38.1,38.1,37.94,38.01,110937.0,35.8017,35.8017,35.6514,35.7171,110937.0
2022-07-28 12:50:00,37.98,38.09,37.96,38.05,120203.0,35.6889,35.7923,35.6702,35.7547,120203.0
2022-07-28 13:00:00,38.04,38.05,37.95,38.04,99410.0,35.7453,35.7547,35.6608,35.7453,99410.0
2022-07-28 13:10:00,38.03,38.17,37.96,38.14,143115.0,35.7359,35.8675,35.6702,35.8393,143115.0
2022-07-28 13:20:00,38.15,38.32,38.13,38.29,169813.0,35.8487,36.0084,35.8299,35.9802,169813.0
2022-07-28 13:30:00,38.28,38.4,38.25,38.25,106593.0,35.9709,36.0836,35.9427,35.9427,106593.0
2022-07-28 13:40:00,38.26,38.32,38.17,38.19,130598.0,35.9521,36.0084,35.8675,35.8863,130598.0
2022-07-28 13:50:00,38.19,38.22,38.12,38.16,126638.0,35.8863,35.9145,35.8205,35.8581,126638.0
2022-07-28 14:00:00,38.15,38.16,37.85,37.86,398486.0,35.8487,35.8581,35.5668,35.5762,398486.0
2022-07-28 14:10:00,37.86,37.9,37.66,37.69,227026.0,35.5762,35.6138,35.3883,35.4164,227026.0
2022-07-28 14:20:00,37.68,37.7,37.48,37.6,472104.0,35.407,35.4258,35.2191,35.3319,472104.0
2022-07-28 14:30:00,37.6,37.84,37.6,37.81,303991.0,35.3319,35.5574,35.3319,35.5292,303991.0
2022-07-28 14:40:00,37.81,37.88,37.75,37.84,139513.0,35.5292,35.595,35.4728,35.5574,139513.0
2022-07-28 14:50:00,37.84,37.88,37.79,37.88,172583.0,35.5574,35.595,35.5104,35.595,172583.0
2022-07-28 15:00:00,37.88,38.03,37.87,37.98,192924.0,35.595,35.7359,35.5856,35.6889,192924.0
2022-07-28 15:10:00,37.98,38.09,37.97,38.03,314733.0,35.6889,35.7923,35.6796,35.7359,314733.0
2022-07-28 15:20:00,38.03,38.09,37.98,38.0,298822.0,35.7359,35.7923,35.6889,35.7077,298822.0
2022-07-28 15:30:00,38.0,38.08,37.98,38.0,279041.0,35.7077,35.7829,35.6889,35.7077,279041.0
2022-07-28 15:40:00,38.0,38.08,37.89,38.06,575254.0,35.7077,35.7829,35.6044,35.7641,575254.0
2022-07-28 15:50:00,38.06,38.19,38.05,38.15,1083143.0,35.7641,35.8863,35.7547,35.8487,1083143.0
2022-07-29 09:30:00,37.73,38.23,37.61,38.08,403551.0,35.454,35.9239,35.3413,35.7829,403551.0
2022-07-29 09:40:00,38.07,38.19,37.65,37.66,190704.0,35.7735,35.8863,35.3789,35.3883,190704.0
2022-07-29 09:50:00,37.65,38.05,37.63,37.98,142567.0,35.3789,35.7547,35.3601,35.6889,142567.0
2022-07-29 10:00:00,37.98,38.08,37.73,37.78,339654.0,35.6889,35.7829,35.454,35.501,339654.0
2022-07-29 10:10:00,37.79,38.12,37.77,38.11,227731.0,35.5104,35.8205,35.4916,35.8111,227731.0
2022-07-29 10:20:00,38.12,38.28,38.09,38.21,104211.0,35.8205,35.9709,35.7923,35.9051,104211.0
2022-07-29 10:30:00,38.2,38.26,38.12,38.23,136909.0,35.8957,35.9521,35.8205,35.9239,136909.0
2022-07-29 10:40:00,38.23,38.4,38.22,38.38,128245.0,35.9239,36.0836,35.9145,36.0648,128245.0
2022-07-29 10:50:00,38.38,38.38,38.15,38.16,145281.0,36.0648,36.0648,35.8487,35.8581,145281.0
2022-07-29 11:00:00,38.16,38.21,37.98,38.0,127522.0,35.8581,35.9051,35.6889,35.7077,127522.0
2022-07-29 11:10:00,37.99,38.01,37.85,38.0,85644.0,35.6983,35.7171,35.5668,35.7077,85644.0
2022-07-29 11:20:00,37.98,38.06,37.86,37.88,139646.0,35.6889,35.7641,35.5762,35.595,139646.0
2022-07-29 11:30:00,37.88,38.03,37.86,38.02,70017.0,35.595,35.7359,35.5762,35.7265,70017.0
2022-07-29 11:40:00,38.02,38.14,38.02,38.03,61689.0,35.7265,35.8393,35.7265,35.7359,61689.0
2022-07-29 11:50:00,38.04,38.04,37.95,37.99,54544.0,35.7453,35.7453,35.6608,35.6983,54544.0
2022-07-29 12:00:00,37.99,38.02,37.93,37.93,68509.0,35.6983,35.7265,35.642,35.642,68509.0
2022-07-29 12:10:00,37.95,38.04,37.94,37.97,84426.0,35.6608,35.7453,35.6514,35.6796,84426.0
2022-07-29 12:20:00,37.97,38.02,37.94,37.95,58479.0,35.6796,35.7265,35.6514,35.6608,58479.0
2022-07-29 12:30:00,37.95,37.98,37.9,37.97,63270.0,35.6608,35.6889,35.6138,35.6796,63270.0
2022-07-29 12:40:00,37.97,38.01,37.94,38.0,52120.0,35.6796,35.7171,35.6514,35.7077,52120.0
2022-07-29 12:50:00,38.0,38.11,37.98,38.04,48994.0,35.7077,35.8111,35.6889,35.7453,48994.0
2022-07-29 13:00:00,38.04,38.17,38.03,38.16,57287.0,35.7453,35.8675,35.7359,35.8581,57287.0
2022-07-29 13:10:00,38.16,38.25,38.13,38.23,65631.0,35.8581,35.9427,35.8299,35.9239,65631.0
2022-07-29 13:20:00,38.23,38.25,38.16,38.21,92466.0,35.9239,35.9427,35.8581,35.9051,92466.0
2022-07-29 13:30:00,38.22,38.33,38.21,38.29,87654.0,35.9145,36.0178,35.9051,35.9802,87654.0
2022-07-29 13:40:00,38.29,38.31,38.2,38.2,69933.0,35.9802,35.999,35.8957,35.8957,69933.0
2022-07-29 13:50:00,38.2,38.32,38.19,38.3,86806.0,35.8957,36.0084,35.8863,35.9896,86806.0
2022-07-29 14:00:00,38.28,38.42,38.25,38.41,98038.0,35.9709,36.1024,35.9427,36.093,98038.0
2022-07-29 14:10:00,38.42,38.42,38.34,38.38,80029.0,36.1024,36.1024,36.0272,36.0648,80029.0
2022-07-29 14:20:00,38.38,38.38,38.24,38.24,109270.0,36.0648,36.0648,35.9333,35.9333,109270.0
2022-07-29 14:30:00,38.24,38.28,38.18,38.22,114415.0,35.9333,35.9709,35.8769,35.9145,114415.0
2022-07-29 14:40:00,38.21,38.25,38.15,38.23,95134.0,35.9051,35.9427,35.8487,35.9239,95134.0
2022-07-29 14:50:00,38.23,38.24,38.15,38.16,101013.0,35.9239,35.9333,35.8487,35.8581,101013.0
2022-07-29 15:00:00,38.16,38.16,38.1,38.12,111102.0,35.8581,35.8581,35.8017,35.8205,111102.0
2022-07-29 15:10:00,38.12,38.2,38.1,38.18,167438.0,35.8205,35.8957,35.8017,35.8769,167438.0
2022-07-29 15:20:00,38.17,38.29,38.16,38.28,185327.0,35.8675,35.9802,35.8581,35.9709,185327.0
2022-07-29 15:30:00,38.27,38.28,38.12,38.13,204005.0,35.9615,35.9709,35.8205,35.8299,204005.0
2022-07-29 15:40:00,38.12,38.17,38.11,38.14,225511.0,35.8205,35.8675,35.8111,35.8393,225511.0
2022-07-29 15:50:00,38.15,38.21,38.1,38.14,603561.0,35.8487,35.9051,35.8017,35.8393,603561.0
2022-08-01 09:30:00,38.0,38.07,37.46,37.5,282958.0,35.7077,35.7735,35.2003,35.2379,282958.0
2022-08-01 09:40:00,37.47,37.5,37.34,37.43,164708.0,35.2097,35.2379,35.0876,35.1721,164708.0
2022-08-01 09:50:00,37.43,37.73,37.36,37.71,164680.0,35.1721,35.454,35.1063,35.4352,164680.0
2022-08-01 10:00:00,37.7,38.02,37.66,38.0,175828.0,35.4258,35.7265,35.3883,35.7077,175828.0
2022-08-01 10:10:00,38.0,38.17,37.94,37.96,176657.0,35.7077,35.8675,35.6514,35.6702,176657.0
2022-08-01 10:20:00,37.95,38.05,37.88,37.98,116315.0,35.6608,35.7547,35.595,35.6889,116315.0
2022-08-01 10:30:00,37.99,38.09,37.9,37.96,90439.0,35.6983,35.7923,35.6138,35.6702,90439.0
2022-08-01 10:40:00,37.96,38.22,37.94,38.22,81691.0,35.6702,35.9145,35.6514,35.9145,81691.0
2022-08-01 10:50:00,38.21,38.27,38.19,38.26,74938.0,35.9051,35.9615,35.8863,35.9521,74938.0
2022-08-01 11:00:00,38.25,38.44,38.22,38.41,100730.0,35.9427,36.1212,35.9145,36.093,100730.0
2022-08-01 11:10:00,38.42,38.43,38.17,38.18,66133.0,36.1024,36.1118,35.8675,35.8769,66133.0
2022-08-01 11:20:00,38.17,38.29,38.16,38.28,81602.0,35.8675,35.9802,35.8581,35.9709,81602.0
2022-08-01 11:30:00,38.28,38.29,38.1,38.13,57228.0,35.9709,35.9802,35.8017,35.8299,57228.0
2022-08-01 11:40:00,38.13,38.18,38.09,38.14,59965.0,35.8299,35.8769,35.7923,35.8393,59965.0
2022-08-01 11:50:00,38.14,38.16,38.0,38.01,83016.0,35.8393,35.8581,35.7077,35.7171,83016.0
2022-08-01 12:00:00,38.0,38.03,37.96,38.01,37982.0,35.7077,35.7359,35.6702,35.7171,37982.0
2022-08-01 12:10:00,38.02,38.05,37.97,38.01,27404.0,35.7265,35.7547,35.6796,35.7171,27404.0
2022-08-01 12:20:00,38.0,38.11,38.0,38.06,36739.0,35.7077,35.8111,35.7077,35.7641,36739.0
2022-08-01 12:30:00,38.07,38.21,38.01,38.2,69961.0,35.7735,35.9051,35.7171,35.8957,69961.0
2022-08-01 12:40:00,38.2,38.36,38.18,38.28,167041.0,35.8957,36.046,35.8769,35.9709,167041.0
2022-08-01 12:50:00,38.29,38.3,38.2,38.22,31541.0,35.9802,35.9896,35.8957,35.9145,31541.0
2022-08-01 13:00:00,38.22,38.22,38.11,38.2,66052.0,35.9145,35.9145,35.8111,35.8957,66052.0
2022-08-01 13:10:00,38.19,38.19,37.98,38.0,152165.0,35.8863,35.8863,35.6889,35.7077,152165.0
2022-08-01 13:20:00,38.0,38.03,37.95,37.99,79279.0,35.7077,35.7359,35.6608,35.6983,79279.0
2022-08-01 13:30:00,37.98,38.05,37.96,38.04,62778.0,35.6889,35.7547,35.6702,35.7453,62778.0
2022-08-01 13:40:00,38.05,38.06,37.9,38.01,56694.0,35.7547,35.7641,35.6138,35.7171,56694.0
2022-08-01 13:50:00,38.0,38.08,37.97,38.08,28961.0,35.7077,35.7829,35.6796,35.7829,28961.0
2022-08-01 14:00:00,38.09,38.2,38.03,38.18,63343.0,35.7923,35.8957,35.7359,35.8769,63343.0
2022-08-01 14:10:00,38.18,38.26,38.14,38.23,48544.0,35.8769,35.9521,35.8393,35.9239,48544.0
2022-08-01 14:20:00,38.23,38.31,38.23,38.28,98356.0,35.9239,35.999,35.9239,35.9709,98356.0
2022-08-01 14:30:00,38.27,38.3,38.19,38.29,79567.0,35.9615,35.9896,35.8863,35.9802,79567.0
2022-08-01 14:40:00,38.29,38.31,38.21,38.24,43370.0,35.9802,35.999,35.9051,35.9333,43370.0
2022-08-01 14:50:00,38.25,38.37,38.22,38.34,58457.0,35.9427,36.0554,35.9145,36.0272,58457.0
2022-08-01 15:00:00,38.34,38.47,38.31,38.46,68403.0,36.0272,36.1494,35.999,36.14,68403.0
2022-08-01 15:10:00,38.45,38.49,38.39,38.47,69715.0,36.1306,36.1682,36.0742,36.1494,69715.0
2022-08-01 15:20:00,38.46,38.47,38.34,38.34,74718.0,36.14,36.1494,36.0272,36.0272,74718.0
2022-08-01 15:30:00,38.32,38.39,38.3,38.33,96214.0,36.0084,36.0742,35.9896,36.0178,96214.0
2022-08-01 15:40:00,38.33,38.42,38.31,38.4,139909.0,36.0178,36.1024,35.999,36.0836,139909.0
2022-08-01 15:50:00,38.41,38.44,38.27,38.32,385997.0,36.093,36.1212,35.9615,36.0084,385997.0
2022-08-02 09:30:00,37.95,38.16,37.72,37.97,233305.0,35.6608,35.8581,35.4446,35.6796,233305.0
2022-08-02 09:40:00,37.99,38.05,37.77,37.95,174118.0,35.6983,35.7547,35.4916,35.6608,174118.0
2022-08-02 09:50:00,37.96,38.03,37.75,37.78,98307.0,35.6702,35.7359,35.4728,35.501,98307.0
2022-08-02 10:00:00,37.77,37.83,37.68,37.77,126567.0,35.4916,35.548,35.407,35.4916,126567.0
2022-08-02 10:10:00,37.77,37.9,37.69,37.89,99270.0,35.4916,35.6138,35.4164,35.6044,99270.0
2022-08-02 10:20:00,37.9,37.96,37.81,37.88,145123.0,35.6138,35.6702,35.5292,35.595,145123.0
2022-08-02 10:30:00,37.89,37.9,37.75,37.86,67899.0,35.6044,35.6138,35.4728,35.5762,67899.0
2022-08-02 10:40:00,37.86,37.98,37.86,37.93,80213.0,35.5762,35.6889,35.5762,35.642,80213.0
2022-08-02 10:50:00,37.94,38.07,37.89,37.9,112438.0,35.6514,35.7735,35.6044,35.6138,112438.0
2022-08-02 11:00:00,37.9,37.97,37.89,37.95,74821.0,35.6138,35.6796,35.6044,35.6608,74821.0
2022-08-02 11:10:00,37.95,38.08,37.92,38.08,114219.0,35.6608,35.7829,35.6326,35.7829,114219.0
2022-08-02 11:20:00,38.08,38.2,38.04,38.19,95479.0,35.7829,35.8957,35.7453,35.8863,95479.0
2022-08-02 11:30:00,38.19,38.2,38.08,38.13,37941.0,35.8863,35.8957,35.7829,35.8299,37941.0
2022-08-02 11:40:00,38.12,38.2,38.09,38.19,43797.0,35.8205,35.8957,35.7923,35.8863,43797.0
2022-08-02 11:50:00,38.18,38.19,38.1,38.11,34883.0,35.8769,35.8863,35.8017,35.8111,34883.0
2022-08-02 12:00:00,38.11,38.26,38.1,38.21,120156.0,35.8111,35.9521,35.8017,35.9051,120156.0
2022-08-02 12:10:00,38.2,38.39,38.19,38.33,167181.0,35.8957,36.0742,35.8863,36.0178,167181.0
2022-08-02 12:20:00,38.34,38.37,38.29,38.34,106946.0,36.0272,36.0554,35.9802,36.0272,106946.0
2022-08-02 12:30:00,38.35,38.41,38.23,38.29,101059.0,36.0366,36.093,35.9239,35.9802,101059.0
2022-08-02 12:40:00,38.29,38.3,38.22,38.24,66950.0,35.9802,35.9896,35.9145,35.9333,66950.0
2022-08-02 12:50:00,38.24,38.3,38.21,38.24,40504.0,35.9333,35.9896,35.9051,35.9333,40504.0
2022-08-02 13:00:00,38.23,38.23,38.11,38.2,56842.0,35.9239,35.9239,35.8111,35.8957,56842.0
2022-08-02 13:10:00,38.2,38.23,38.12,38.12,23531.0,35.8957,35.9239,35.8205,35.8205,23531.0
2022-08-02 13:20:00,38.12,38.13,37.89,37.89,156345.0,35.8205,35.8299,35.6044,35.6044,156345.0
2022-08-02 13:30:00,37.88,37.91,37.77,37.81,108688.0,35.595,35.6232,35.4916,35.5292,108688.0
2022-08-02 13:40:00,37.82,37.88,37.74,37.78,71668.0,35.5386,35.595,35.4634,35.501,71668.0
2022-08-02 13:50:00,37.78,37.88,37.77,37.87,51023.0,35.501,35.595,35.4916,35.5856,51023.0
2022-08-02 14:00:00,37.85,37.88,37.75,37.85,123024.0,35.5668,35.595,35.4728,35.5668,123024.0
2022-08-02 14:10:00,37.85,37.87,37.7,37.74,105952.0,35.5668,35.5856,35.4258,35.4634,105952.0
2022-08-02 14:20:00,37.74,37.84,37.73,37.82,51991.0,35.4634,35.5574,35.454,35.5386,51991.0
2022-08-02 14:30:00,37.82,37.88,37.79,37.8,73185.0,35.5386,35.595,35.5104,35.5198,73185.0
2022-08-02 14:40:00,37.8,37.85,37.78,37.84,68572.0,35.5198,35.5668,35.501,35.5574,68572.0
2022-08-02 14:50:00,37.84,37.88,37.69,37.69,154588.0,35.5574,35.595,35.4164,35.4164,154588.0
2022-08-02 15:00:00,37.7,37.84,37.7,37.8,58357.0,35.4258,35.5574,35.4258,35.5198,58357.0
2022-08-02 15:10:00,37.8,37.81,37.71,37.71,101559.0,35.5198,35.5292,35.4352,35.4352,101559.0
2022-08-02 15:20:00,37.71,37.82,37.68,37.8,190828.0,35.4352,35.5386,35.407,35.5198,190828.0
2022-08-02 15:30:00,37.8,37.82,37.71,37.72,85999.0,35.5198,35.5386,35.4352,35.4446,85999.0
2022-08-02 15:40:00,37.73,37.73,37.62,37.64,192205.0,35.454,35.454,35.3507,35.3695,192205.0
2022-08-02 15:50:00,37.64,37.68,37.56,37.62,449301.0,35.3695,35.407,35.2943,35.3507,449301.0
2022-08-03 09:30:00,37.76,38.1,37.68,37.99,248045.0,35.4822,35.8017,35.407,35.6983,248045.0
2022-08-03 09:40:00,37.97,38.09,37.87,38.08,105385.0,35.6796,35.7923,35.5856,35.7829,105385.0
2022-08-03 09:50:00,38.08,38.24,38.04,38.23,115701.0,35.7829,35.9333,35.7453,35.9239,115701.0
2022-08-03 10:00:00,38.21,38.32,38.14,38.28,138781.0,35.9051,36.0084,35.8393,35.9709,138781.0
2022-08-03 10:10:00,38.28,38.49,38.26,38.28,242242.0,35.9709,36.1682,35.9521,35.9709,242242.0
2022-08-03 10:20:00,38.27,38.69,38.23,38.66,194560.0,35.9615,36.3561,35.9239,36.3279,194560.0
2022-08-03 10:30:00,38.66,38.7,38.5,38.64,171596.0,36.3279,36.3655,36.1776,36.3091,171596.0
2022-08-03 10:40:00,38.64,38.74,38.56,38.73,94751.0,36.3091,36.4031,36.234,36.3937,94751.0
2022-08-03 10:50:00,38.74,38.74,38.48,38.52,106771.0,36.4031,36.4031,36.1588,36.1964,106771.0
2022-08-03 11:00:00,38.52,38.65,38.47,38.64,153677.0,36.1964,36.3185,36.1494,36.3091,153677.0
2022-08-03 11:10:00,38.64,38.84,38.6,38.64,216735.0,36.3091,36.4971,36.2715,36.3091,216735.0
2022-08-03 11:20:00,38.64,38.83,38.64,38.75,170432.0,36.3091,36.4877,36.3091,36.4125,170432.0
2022-08-03 11:30:00,38.76,38.77,38.67,38.69,75870.0,36.4219,36.4313,36.3373,36.3561,75870.0
2022-08-03 11:40:00,38.69,38.86,38.69,38.83,85106.0,36.3561,36.5159,36.3561,36.4877,85106.0
2022-08-03 11:50:00,38.83,38.9,38.79,38.87,114242.0,36.4877,36.5535,36.4501,36.5253,114242.0
2022-08-03 12:00:00,38.88,38.92,38.75,38.8,144294.0,36.5347,36.5722,36.4125,36.4595,144294.0
2022-08-03 12:10:00,38.8,38.86,38.73,38.83,81899.0,36.4595,36.5159,36.3937,36.4877,81899.0
2022-08-03 12:20:00,38.83,38.96,38.82,38.89,72192.0,36.4877,36.6098,36.4783,36.5441,72192.0
2022-08-03 12:30:00,38.89,38.94,38.8,38.91,52649.0,36.5441,36.591,36.4595,36.5628,52649.0
2022-08-03 12:40:00,38.91,39.04,38.9,39.0,155512.0,36.5628,36.685,36.5535,36.6474,155512.0
2022-08-03 12:50:00,38.99,39.1,38.99,39.05,56728.0,36.638,36.7414,36.638,36.6944,56728.0
2022-08-03 13:00:00,39.05,39.19,39.04,39.15,144383.0,36.6944,36.826,36.685,36.7884,144383.0
2022-08-03 13:10:00,39.15,39.18,39.09,39.09,60959.0,36.7884,36.8166,36.732,36.732,60959.0
2022-08-03 13:20:00,39.09,39.1,39.03,39.09,59456.0,36.732,36.7414,36.6756,36.732,59456.0
2022-08-03 13:30:00,39.09,39.19,39.08,39.09,81653.0,36.732,36.826,36.7226,36.732,81653.0
2022-08-03 13:40:00,39.1,39.1,39.01,39.07,56351.0,36.7414,36.7414,36.6568,36.7132,56351.0
2022-08-03 13:50:00,39.06,39.07,38.99,39.02,61759.0,36.7038,36.7132,36.638,36.6662,61759.0
2022-08-03 14:00:00,39.01,39.06,38.99,39.05,44385.0,36.6568,36.7038,36.638,36.6944,44385.0
2022-08-03 14:10:00,39.05,39.07,39.0,39.02,106793.0,36.6944,36.7132,36.6474,36.6662,106793.0
2022-08-03 14:20:00,39.03,39.07,38.99,39.02,74646.0,36.6756,36.7132,36.638,36.6662,74646.0
2022-08-03 14:30:00,39.02,39.02,38.96,38.96,47345.0,36.6662,36.6662,36.6098,36.6098,47345.0
2022-08-03 14:40:00,38.95,39.0,38.92,38.99,39984.0,36.6004,36.6474,36.5722,36.638,39984.0
2022-08-03 14:50:00,38.99,38.99,38.89,38.91,43287.0,36.638,36.638,36.5441,36.5628,43287.0
2022-08-03 15:00:00,38.92,39.01,38.9,38.97,79059.0,36.5722,36.6568,36.5535,36.6192,79059.0
2022-08-03 15:10:00,38.96,38.97,38.88,38.94,62456.0,36.6098,36.6192,36.5347,36.591,62456.0
2022-08-03 15:20:00,38.93,38.97,38.9,38.95,81304.0,36.5816,36.6192,36.5535,36.6004,81304.0
2022-08-03 15:30:00,38.95,39.0,38.92,38.95,130079.0,36.6004,36.6474,36.5722,36.6004,130079.0
2022-08-03 15:40:00,38.95,39.06,38.94,39.03,223216.0,36.6004,36.7038,36.591,36.6756,223216.0
2022-08-03 15:50:00,39.04,39.08,38.99,39.0,541162.0,36.685,36.7226,36.638,36.6474,541162.0
2022-08-04 09:30:00,39.18,39.47,39.12,39.38,236663.0,36.8166,37.0891,36.7602,37.0045,236663.0
2022-08-04 09:40:00,39.38,39.48,39.15,39.22,170452.0,37.0045,37.0985,36.7884,36.8541,170452.0
2022-08-04 09:50:00,39.21,39.29,39.11,39.14,117615.0,36.8448,36.9199,36.7508,36.779,117615.0
2022-08-04 10:00:00,39.14,39.29,39.09,39.24,105237.0,36.779,36.9199,36.732,36.8729,105237.0
2022-08-04 10:10:00,39.25,39.26,39.12,39.22,143202.0,36.8823,36.8917,36.7602,36.8541,143202.0
2022-08-04 10:20:00,39.21,39.21,38.97,39.03,118173.0,36.8448,36.8448,36.6192,36.6756,118173.0
2022-08-04 10:30:00,39.05,39.06,38.75,38.79,90023.0,36.6944,36.7038,36.4125,36.4501,90023.0
2022-08-04 10:40:00,38.78,38.86,38.68,38.7,66677.0,36.4407,36.5159,36.3467,36.3655,66677.0
2022-08-04 10:50:00,38.74,39.02,38.72,39.01,105945.0,36.4031,36.6662,36.3843,36.6568,105945.0
2022-08-04 11:00:00,39.02,39.17,39.02,39.13,59872.0,36.6662,36.8072,36.6662,36.7696,59872.0
2022-08-04 11:10:00,39.15,39.24,39.12,39.15,131501.0,36.7884,36.8729,36.7602,36.7884,131501.0
2022-08-04 11:20:00,39.15,39.18,39.09,39.11,101337.0,36.7884,36.8166,36.732,36.7508,101337.0
2022-08-04 11:30:00,39.11,39.11,38.89,38.91,75234.0,36.7508,36.7508,36.5441,36.5628,75234.0
2022-08-04 11:40:00,38.91,39.05,38.86,39.02,57875.0,36.5628,36.6944,36.5159,36.6662,57875.0
2022-08-04 11:50:00,39.02,39.19,39.0,39.19,85325.0,36.6662,36.826,36.6474,36.826,85325.0
2022-08-04 12:00:00,39.19,39.26,39.12,39.19,87626.0,36.826,36.8917,36.7602,36.826,87626.0
2022-08-04 12:10:00,39.19,39.27,39.12,39.12,54306.0,36.826,36.9011,36.7602,36.7602,54306.0
2022-08-04 12:20:00,39.12,39.19,39.09,39.16,35470.0,36.7602,36.826,36.732,36.7978,35470.0
2022-08-04 12:30:00,39.15,39.15,39.06,39.11,54538.0,36.7884,36.7884,36.7038,36.7508,54538.0
2022-08-04 12:40:00,39.12,39.14,38.96,38.98,45514.0,36.7602,36.779,36.6098,36.6286,45514.0
2022-08-04 12:50:00,38.97,39.06,38.97,39.05,32752.0,36.6192,36.7038,36.6192,36.6944,32752.0
2022-08-04 13:00:00,39.05,39.08,39.01,39.05,33969.0,36.6944,36.7226,36.6568,36.6944,33969.0
2022-08-04 13:10:00,39.05,39.09,39.0,39.02,38443.0,36.6944,36.732,36.6474,36.6662,38443.0
2022-08-04 13:20:00,39.02,39.16,38.96,39.14,52385.0,36.6662,36.7978,36.6098,36.779,52385.0
2022-08-04 13:30:00,39.15,39.15,39.08,39.08,20748.0,36.7884,36.7884,36.7226,36.7226,20748.0
2022-08-04 13:40:00,39.08,39.12,39.03,39.1,27690.0,36.7226,36.7602,36.6756,36.7414,27690.0
2022-08-04 13:50:00,39.09,39.1,38.96,38.98,34381.0,36.732,36.7414,36.6098,36.6286,34381.0
2022-08-04 14:00:00,38.98,39.0,38.91,38.94,46576.0,36.6286,36.6474,36.5628,36.591,46576.0
2022-08-04 14:10:00,38.94,38.95,38.9,38.94,50366.0,36.591,36.6004,36.5535,36.591,50366.0
2022-08-04 14:20:00,38.94,38.97,38.91,38.95,48997.0,36.591,36.6192,36.5628,36.6004,48997.0
2022-08-04 14:30:00,38.96,38.98,38.85,38.88,55665.0,36.6098,36.6286,36.5065,36.5347,55665.0
2022-08-04 14:40:00,38.88,38.93,38.85,38.91,35880.0,36.5347,36.5816,36.5065,36.5628,35880.0
2022-08-04 14:50:00,38.9,38.94,38.87,38.9,97758.0,36.5535,36.591,36.5253,36.5535,97758.0
2022-08-04 15:00:00,38.89,38.92,38.82,38.85,42793.0,36.5441,36.5722,36.4783,36.5065,42793.0
2022-08-04 15:10:00,38.85,38.94,38.85,38.93,103808.0,36.5065,36.591,36.5065,36.5816,103808.0
2022-08-04 15:20:00,38.92,38.96,38.89,38.93,112189.0,36.5722,36.6098,36.5441,36.5816,112189.0
2022-08-04 15:30:00,38.94,38.94,38.85,38.89,107979.0,36.591,36.591,36.5065,36.5441,107979.0
2022-08-04 15:40:00,38.88,38.89,38.82,38.84,161969.0,36.5347,36.5441,36.4783,36.4971,161969.0
2022-08-04 15:50:00,38.84,38.88,38.75,38.79,629869.0,36.4971,36.5347,36.4125,36.4501,629869.0
2022-08-05 09:30:00,38.37,38.84,38.33,38.74,194245.0,36.0554,36.4971,36.0178,36.4031,194245.0
2022-08-05 09:40:00,38.73,38.81,38.64,38.68,91726.0,36.3937,36.4689,36.3091,36.3467,91726.0
2022-08-05 09:50:00,38.68,38.89,38.62,38.88,71564.0,36.3467,36.5441,36.2903,36.5347,71564.0
2022-08-05 10:00:00,38.87,38.88,38.73,38.85,88553.0,36.5253,36.5347,36.3937,36.5065,88553.0
2022-08-05 10:10:00,38.86,39.0,38.83,38.87,90596.0,36.5159,36.6474,36.4877,36.5253,90596.0
2022-08-05 10:20:00,38.88,38.91,38.78,38.82,48580.0,36.5347,36.5628,36.4407,36.4783,48580.0
2022-08-05 10:30:00,38.81,38.83,38.63,38.75,83258.0,36.4689,36.4877,36.2997,36.4125,83258.0
2022-08-05 10:40:00,38.74,38.75,38.63,38.7,48335.0,36.4031,36.4125,36.2997,36.3655,48335.0
2022-08-05 10:50:00,38.71,38.73,38.59,38.66,46070.0,36.3749,36.3937,36.2622,36.3279,46070.0
2022-08-05 11:00:00,38.67,38.68,38.53,38.6,74250.0,36.3373,36.3467,36.2058,36.2715,74250.0
2022-08-05 11:10:00,38.6,38.63,38.53,38.59,69605.0,36.2715,36.2997,36.2058,36.2622,69605.0
2022-08-05 11:20:00,38.58,38.58,38.5,38.52,100037.0,36.2528,36.2528,36.1776,36.1964,100037.0
2022-08-05 11:30:00,38.52,38.71,38.52,38.66,93338.0,36.1964,36.3749,36.1964,36.3279,93338.0
2022-08-05 11:40:00,38.66,38.67,38.59,38.64,45606.0,36.3279,36.3373,36.2622,36.3091,45606.0
2022-08-05 11:50:00,38.64,38.68,38.6,38.65,52160.0,36.3091,36.3467,36.2715,36.3185,52160.0
2022-08-05 12:00:00,38.65,38.78,38.64,38.7,91844.0,36.3185,36.4407,36.3091,36.3655,91844.0
2022-08-05 12:10:00,38.69,38.77,38.69,38.71,42418.0,36.3561,36.4313,36.3561,36.3749,42418.0
2022-08-05 12:20:00,38.71,38.72,38.6,38.62,45736.0,36.3749,36.3843,36.2715,36.2903,45736.0
2022-08-05 12:30:00,38.61,38.66,38.59,38.63,44025.0,36.2809,36.3279,36.2622,36.2997,44025.0
2022-08-05 12:40:00,38.63,38.73,38.6,38.71,31725.0,36.2997,36.3937,36.2715,36.3749,31725.0
2022-08-05 12:50:00,38.72,38.77,38.68,38.76,21340.0,36.3843,36.4313,36.3467,36.4219,21340.0
2022-08-05 13:00:00,38.76,38.76,38.7,38.73,30646.0,36.4219,36.4219,36.3655,36.3937,30646.0
2022-08-05 13:10:00,38.72,38.83,38.72,38.82,63145.0,36.3843,36.4877,36.3843,36.4783,63145.0
2022-08-05 13:20:00,38.81,38.84,38.75,38.76,37457.0,36.4689,36.4971,36.4125,36.4219,37457.0
2022-08-05 13:30:00,38.75,38.81,38.74,38.77,52657.0,36.4125,36.4689,36.4031,36.4313,52657.0
2022-08-05 13:40:00,38.77,38.79,38.68,38.69,37235.0,36.4313,36.4501,36.3467,36.3561,37235.0
2022-08-05 13:50:00,38.7,38.71,38.65,38.68,29920.0,36.3655,36.3749,36.3185,36.3467,29920.0
2022-08-05 14:00:00,38.67,38.68,38.63,38.63,28639.0,36.3373,36.3467,36.2997,36.2997,28639.0
2022-08-05 14:10:00,38.63,38.64,38.58,38.61,28721.0,36.2997,36.3091,36.2528,36.2809,28721.0
2022-08-05 14:20:00,38.61,38.63,38.53,38.53,35657.0,36.2809,36.2997,36.2058,36.2058,35657.0
2022-08-05 14:30:00,38.53,38.59,38.51,38.56,53151.0,36.2058,36.2622,36.187,36.234,53151.0
2022-08-05 14:40:00,38.57,38.59,38.53,38.57,32075.0,36.2434,36.2622,36.2058,36.2434,32075.0
2022-08-05 14:50:00,38.57,38.61,38.52,38.56,37498.0,36.2434,36.2809,36.1964,36.234,37498.0
2022-08-05 15:00:00,38.57,38.59,38.52,38.55,51639.0,36.2434,36.2622,36.1964,36.2246,51639.0
2022-08-05 15:10:00,38.56,38.62,38.55,38.57,49825.0,36.234,36.2903,36.2246,36.2434,49825.0
2022-08-05 15:20:00,38.58,38.68,38.54,38.68,127562.0,36.2528,36.3467,36.2152,36.3467,127562.0
2022-08-05 15:30:00,38.68,38.73,38.64,38.7,117000.0,36.3467,36.3937,36.3091,36.3655,117000.0
2022-08-05 15:40:00,38.7,38.81,38.65,38.8,202339.0,36.3655,36.4689,36.3185,36.4595,202339.0
2022-08-05 15:50:00,38.8,38.84,38.75,38.8,485231.0,36.4595,36.4971,36.4125,36.4595,485231.0
2022-08-08 09:30:00,38.93,39.36,38.93,39.26,188832.0,36.5816,36.9857,36.5816,36.8917,188832.0
2022-08-08 09:40:00,39.26,39.35,39.19,39.27,90436.0,36.8917,36.9763,36.826,36.9011,90436.0
2022-08-08 09:50:00,39.29,39.42,39.19,39.37,124283.0,36.9199,37.0421,36.826,36.9951,124283.0
2022-08-08 10:00:00,39.38,39.59,39.3,39.58,117106.0,37.0045,37.2018,36.9293,37.1924,117106.0
2022-08-08 10:10:00,39.58,39.66,39.53,39.6,67771.0,37.1924,37.2676,37.1454,37.2112,67771.0
2022-08-08 10:20:00,39.6,39.65,39.52,39.52,103017.0,37.2112,37.2582,37.1361,37.1361,103017.0
2022-08-08 10:30:00,39.52,39.59,39.5,39.51,71956.0,37.1361,37.2018,37.1173,37.1267,71956.0
2022-08-08 10:40:00,39.52,39.62,39.5,39.5,132848.0,37.1361,37.23,37.1173,37.1173,132848.0
2022-08-08 10:50:00,39.5,39.57,39.5,39.51,52355.0,37.1173,37.183,37.1173,37.1267,52355.0
2022-08-08 11:00:00,39.5,39.51,39.32,39.33,92844.0,37.1173,37.1267,36.9481,36.9575,92844.0
2022-08-08 11:10:00,39.33,39.41,39.28,39.29,100790.0,36.9575,37.0327,36.9105,36.9199,100790.0
2022-08-08 11:20:00,39.3,39.36,39.23,39.28,112433.0,36.9293,36.9857,36.8635,36.9105,112433.0
2022-08-08 11:30:00,39.29,39.29,39.1,39.14,120091.0,36.9199,36.9199,36.7414,36.779,120091.0
2022-08-08 11:40:00,39.14,39.15,39.02,39.1,81686.0,36.779,36.7884,36.6662,36.7414,81686.0
2022-08-08 11:50:00,39.11,39.29,39.11,39.27,37783.0,36.7508,36.9199,36.7508,36.9011,37783.0
2022-08-08 12:00:00,39.26,39.28,39.13,39.14,41809.0,36.8917,36.9105,36.7696,36.779,41809.0
2022-08-08 12:10:00,39.15,39.18,38.98,39.04,40372.0,36.7884,36.8166,36.6286,36.685,40372.0
2022-08-08 12:20:00,39.04,39.14,39.03,39.08,70630.0,36.685,36.779,36.6756,36.7226,70630.0
2022-08-08 12:30:00,39.07,39.11,39.01,39.05,40420.0,36.7132,36.7508,36.6568,36.6944,40420.0
2022-08-08 12:40:00,39.06,39.18,39.04,39.17,38089.0,36.7038,36.8166,36.685,36.8072,38089.0
2022-08-08 12:50:00,39.16,39.28,39.16,39.26,99473.0,36.7978,36.9105,36.7978,36.8917,99473.0
2022-08-08 13:00:00,39.26,39.35,39.26,39.34,88530.0,36.8917,36.9763,36.8917,36.9669,88530.0
2022-08-08 13:10:00,39.33,39.33,39.23,39.23,43758.0,36.9575,36.9575,36.8635,36.8635,43758.0
2022-08-08 13:20:00,39.23,39.26,39.13,39.23,61040.0,36.8635,36.8917,36.7696,36.8635,61040.0
2022-08-08 13:30:00,39.24,39.27,39.21,39.25,39580.0,36.8729,36.9011,36.8448,36.8823,39580.0
2022-08-08 13:40:00,39.24,39.34,39.22,39.29,39284.0,36.8729,36.9669,36.8541,36.9199,39284.0
2022-08-08 13:50:00,39.26,39.38,39.25,39.3,44071.0,36.8917,37.0045,36.8823,36.9293,44071.0
2022-08-08 14:00:00,39.31,39.32,39.18,39.29,73440.0,36.9387,36.9481,36.8166,36.9199,73440.0
2022-08-08 14:10:00,39.28,39.32,39.18,39.22,58258.0,36.9105,36.9481,36.8166,36.8541,58258.0
2022-08-08 14:20:00,39.22,39.3,39.17,39.21,56958.0,36.8541,36.9293,36.8072,36.8448,56958.0
2022-08-08 14:30:00,39.2,39.21,39.11,39.21,99602.0,36.8354,36.8448,36.7508,36.8448,99602.0
2022-08-08 14:40:00,39.22,39.29,39.18,39.22,143899.0,36.8541,36.9199,36.8166,36.8541,143899.0
2022-08-08 14:50:00,39.22,39.22,39.08,39.13,71492.0,36.8541,36.8541,36.7226,36.7696,71492.0
2022-08-08 15:00:00,39.14,39.14,39.04,39.05,62265.0,36.779,36.779,36.685,36.6944,62265.0
2022-08-08 15:10:00,39.05,39.11,38.97,39.11,95396.0,36.6944,36.7508,36.6192,36.7508,95396.0
2022-08-08 15:20:00,39.11,39.23,39.11,39.22,124276.0,36.7508,36.8635,36.7508,36.8541,124276.0
2022-08-08 15:30:00,39.21,39.22,39.11,39.12,110263.0,36.8448,36.8541,36.7508,36.7602,110263.0
2022-08-08 15:40:00,39.12,39.21,39.09,39.11,189424.0,36.7602,36.8448,36.732,36.7508,189424.0
2022-08-08 15:50:00,39.11,39.13,39.03,39.08,328410.0,36.7508,36.7696,36.6756,36.7226,328410.0
2022-08-09 09:30:00,38.75,39.09,38.64,39.09,149400.0,36.4125,36.732,36.3091,36.732,149400.0
2022-08-09 09:40:00,39.07,39.13,38.84,38.85,81063.0,36.7132,36.7696,36.4971,36.5065,81063.0
2022-08-09 09:50:00,38.87,38.87,38.66,38.66,71041.0,36.5253,36.5253,36.3279,36.3279,71041.0
2022-08-09 10:00:00,38.65,38.68,38.54,38.64,45329.0,36.3185,36.3467,36.2152,36.3091,45329.0
2022-08-09 10:10:00,38.63,38.81,38.59,38.71,65266.0,36.2997,36.4689,36.2622,36.3749,65266.0
2022-08-09 10:20:00,38.72,38.73,38.53,38.57,55242.0,36.3843,36.3937,36.2058,36.2434,55242.0
2022-08-09 10:30:00,38.56,38.59,38.41,38.44,34868.0,36.234,36.2622,36.093,36.1212,34868.0
2022-08-09 10:40:00,38.45,38.49,38.4,38.48,49908.0,36.1306,36.1682,36.0836,36.1588,49908.0
2022-08-09 10:50:00,38.47,38.5,38.35,38.37,39540.0,36.1494,36.1776,36.0366,36.0554,39540.0
2022-08-09 11:00:00,38.37,38.37,38.19,38.25,33804.0,36.0554,36.0554,35.8863,35.9427,33804.0
2022-08-09 11:10:00,38.23,38.31,38.14,38.31,114199.0,35.9239,35.999,35.8393,35.999,114199.0
2022-08-09 11:20:00,38.3,38.33,38.23,38.31,62037.0,35.9896,36.0178,35.9239,35.999,62037.0
2022-08-09 11:30:00,38.32,38.32,38.26,38.27,32809.0,36.0084,36.0084,35.9521,35.9615,32809.0
2022-08-09 11:40:00,38.27,38.31,38.14,38.15,64671.0,35.9615,35.999,35.8393,35.8487,64671.0
2022-08-09 11:50:00,38.14,38.17,38.1,38.11,22311.0,35.8393,35.8675,35.8017,35.8111,22311.0
2022-08-09 12:00:00,38.11,38.24,38.11,38.19,94751.0,35.8111,35.9333,35.8111,35.8863,94751.0
2022-08-09 12:10:00,38.19,38.23,38.16,38.2,36368.0,35.8863,35.9239,35.8581,35.8957,36368.0
2022-08-09 12:20:00,38.21,38.25,38.14,38.14,42354.0,35.9051,35.9427,35.8393,35.8393,42354.0
2022-08-09 12:30:00,38.14,38.23,38.12,38.19,69642.0,35.8393,35.9239,35.8205,35.8863,69642.0
2022-08-09 12:40:00,38.2,38.21,38.1,38.17,39202.0,35.8957,35.9051,35.8017,35.8675,39202.0
2022-08-09 12:50:00,38.16,38.21,38.12,38.2,40565.0,35.8581,35.9051,35.8205,35.8957,40565.0
2022-08-09 13:00:00,38.2,38.22,38.06,38.08,29395.0,35.8957,35.9145,35.7641,35.7829,29395.0
2022-08-09 13:10:00,38.08,38.09,38.03,38.07,33182.0,35.7829,35.7923,35.7359,35.7735,33182.0
2022-08-09 13:20:00,38.07,38.18,38.06,38.16,40779.0,35.7735,35.8769,35.7641,35.8581,40779.0
2022-08-09 13:30:00,38.16,38.18,38.13,38.18,36235.0,35.8581,35.8769,35.8299,35.8769,36235.0
2022-08-09 13:40:00,38.17,38.18,38.08,38.16,24656.0,35.8675,35.8769,35.7829,35.8581,24656.0
2022-08-09 13:50:00,38.16,38.24,38.14,38.21,28070.0,35.8581,35.9333,35.8393,35.9051,28070.0
2022-08-09 14:00:00,38.21,38.25,38.14,38.19,22647.0,35.9051,35.9427,35.8393,35.8863,22647.0
2022-08-09 14:10:00,38.18,38.21,38.14,38.16,32704.0,35.8769,35.9051,35.8393,35.8581,32704.0
2022-08-09 14:20:00,38.16,38.2,38.1,38.13,79585.0,35.8581,35.8957,35.8017,35.8299,79585.0
2022-08-09 14:30:00,38.12,38.16,38.09,38.16,63870.0,35.8205,35.8581,35.7923,35.8581,63870.0
2022-08-09 14:40:00,38.15,38.16,38.11,38.15,28139.0,35.8487,35.8581,35.8111,35.8487,28139.0
2022-08-09 14:50:00,38.15,38.2,38.14,38.18,26836.0,35.8487,35.8957,35.8393,35.8769,26836.0
2022-08-09 15:00:00,38.19,38.2,38.12,38.15,34718.0,35.8863,35.8957,35.8205,35.8487,34718.0
2022-08-09 15:10:00,38.15,38.16,38.1,38.15,24347.0,35.8487,35.8581,35.8017,35.8487,24347.0
2022-08-09 15:20:00,38.15,38.27,38.15,38.24,73460.0,35.8487,35.9615,35.8487,35.9333,73460.0
2022-08-09 15:30:00,38.23,38.26,38.18,38.23,50938.0,35.9239,35.9521,35.8769,35.9239,50938.0
2022-08-09 15:40:00,38.23,38.23,38.17,38.23,91187.0,35.9239,35.9239,35.8675,35.9239,91187.0
2022-08-09 15:50:00,38.23,38.35,38.23,38.35,191977.0,35.9239,36.0366,35.9239,36.0366,191977.0
2022-08-10 09:30:00,39.15,39.32,39.01,39.22,197971.0,36.7884,36.9481,36.6568,36.8541,197971.0
2022-08-10 09:40:00,39.24,39.44,39.15,39.34,101037.0,36.8729,37.0609,36.7884,36.9669,101037.0
2022-08-10 09:50:00,39.35,39.36,39.02,39.16,130966.0,36.9763,36.9857,36.6662,36.7978,130966.0
2022-08-10 10:00:00,39.15,39.26,39.06,39.12,69821.0,36.7884,36.8917,36.7038,36.7602,69821.0
2022-08-10 10:10:00,39.14,39.23,39.04,39.06,49308.0,36.779,36.8635,36.685,36.7038,49308.0
2022-08-10 10:20:00,39.05,39.23,38.98,39.22,49251.0,36.6944,36.8635,36.6286,36.8541,49251.0
2022-08-10 10:30:00,39.22,39.31,39.17,39.26,59117.0,36.8541,36.9387,36.8072,36.8917,59117.0
2022-08-10 10:40:00,39.26,39.42,39.25,39.3,132460.0,36.8917,37.0421,36.8823,36.9293,132460.0
2022-08-10 10:50:00,39.32,39.43,39.29,39.42,59477.0,36.9481,37.0515,36.9199,37.0421,59477.0
2022-08-10 11:00:00,39.42,39.49,39.37,39.41,93154.0,37.0421,37.1079,36.9951,37.0327,93154.0
2022-08-10 11:10:00,39.39,39.41,39.25,39.29,35554.0,37.0139,37.0327,36.8823,36.9199,35554.0
2022-08-10 11:20:00,39.28,39.4,39.28,39.4,37437.0,36.9105,37.0233,36.9105,37.0233,37437.0
2022-08-10 11:30:00,39.39,39.39,39.28,39.31,26257.0,37.0139,37.0139,36.9105,36.9387,26257.0
2022-08-10 11:40:00,39.32,39.43,39.31,39.43,39759.0,36.9481,37.0515,36.9387,37.0515,39759.0
2022-08-10 11:50:00,39.42,39.54,39.39,39.54,108687.0,37.0421,37.1548,37.0139,37.1548,108687.0
2022-08-10 12:00:00,39.54,39.66,39.54,39.64,71360.0,37.1548,37.2676,37.1548,37.2488,71360.0
2022-08-10 12:10:00,39.63,39.66,39.42,39.43,32647.0,37.2394,37.2676,37.0421,37.0515,32647.0
2022-08-10 12:20:00,39.44,39.49,39.4,39.49,27284.0,37.0609,37.1079,37.0233,37.1079,27284.0
2022-08-10 12:30:00,39.49,39.53,39.47,39.5,20283.0,37.1079,37.1454,37.0891,37.1173,20283.0
2022-08-10 12:40:00,39.5,39.53,39.45,39.49,38783.0,37.1173,37.1454,37.0703,37.1079,38783.0
2022-08-10 12:50:00,39.49,39.51,39.46,39.51,37674.0,37.1079,37.1267,37.0797,37.1267,37674.0
2022-08-10 13:00:00,39.5,39.59,39.48,39.57,35852.0,37.1173,37.2018,37.0985,37.183,35852.0
2022-08-10 13:10:00,39.58,39.58,39.52,39.52,21940.0,37.1924,37.1924,37.1361,37.1361,21940.0
2022-08-10 13:20:00,39.53,39.56,39.48,39.5,19840.0,37.1454,37.1736,37.0985,37.1173,19840.0
2022-08-10 13:30:00,39.51,39.57,39.47,39.53,56084.0,37.1267,37.183,37.0891,37.1454,56084.0
2022-08-10 13:40:00,39.54,39.59,39.47,39.58,70234.0,37.1548,37.2018,37.0891,37.1924,70234.0
2022-08-10 13:50:00,39.58,39.59,39.51,39.55,26990.0,37.1924,37.2018,37.1267,37.1642,26990.0
2022-08-10 14:00:00,39.54,39.58,39.47,39.5,32350.0,37.1548,37.1924,37.0891,37.1173,32350.0
2022-08-10 14:10:00,39.5,39.53,39.48,39.52,27827.0,37.1173,37.1454,37.0985,37.1361,27827.0
2022-08-10 14:20:00,39.52,39.53,39.48,39.5,38049.0,37.1361,37.1454,37.0985,37.1173,38049.0
2022-08-10 14:30:00,39.49,39.51,39.41,39.46,39808.0,37.1079,37.1267,37.0327,37.0797,39808.0
2022-08-10 14:40:00,39.46,39.47,39.36,39.36,60602.0,37.0797,37.0891,36.9857,36.9857,60602.0
2022-08-10 14:50:00,39.37,39.43,39.37,39.41,43881.0,36.9951,37.0515,36.9951,37.0327,43881.0
2022-08-10 15:00:00,39.4,39.45,39.36,39.38,51622.0,37.0233,37.0703,36.9857,37.0045,51622.0
2022-08-10 15:10:00,39.37,39.39,39.3,39.32,33304.0,36.9951,37.0139,36.9293,36.9481,33304.0
2022-08-10 15:20:00,39.32,39.35,39.31,39.32,39179.0,36.9481,36.9763,36.9387,36.9481,39179.0
2022-08-10 15:30:00,39.31,39.34,39.26,39.32,71556.0,36.9387,36.9669,36.8917,36.9481,71556.0
2022-08-10 15:40:00,39.32,39.35,39.28,39.3,70426.0,36.9481,36.9763,36.9105,36.9293,70426.0
2022-08-10 15:50:00,39.31,39.32,39.24,39.27,221291.0,36.9387,36.9481,36.8729,36.9011,221291.0
2022-08-11 09:30:00,39.85,40.05,39.65,39.77,208290.0,37.4461,37.6341,37.2582,37.371,208290.0
2022-08-11 09:40:00,39.77,39.8,39.57,39.73,93111.0,37.371,37.3992,37.183,37.3334,93111.0
2022-08-11 09:50:00,39.74,39.77,39.64,39.72,44664.0,37.3428,37.371,37.2488,37.324,44664.0
2022-08-11 10:00:00,39.72,39.79,39.65,39.73,72137.0,37.324,37.3898,37.2582,37.3334,72137.0
2022-08-11 10:10:00,39.73,39.8,39.67,39.78,44766.0,37.3334,37.3992,37.277,37.3804,44766.0
2022-08-11 10:20:00,39.8,39.8,39.66,39.71,52098.0,37.3992,37.3992,37.2676,37.3146,52098.0
2022-08-11 10:30:00,39.72,39.85,39.67,39.67,73759.0,37.324,37.4461,37.277,37.277,73759.0
2022-08-11 10:40:00,39.67,39.7,39.55,39.6,72795.0,37.277,37.3052,37.1642,37.2112,72795.0
2022-08-11 10:50:00,39.59,39.67,39.59,39.62,56460.0,37.2018,37.277,37.2018,37.23,56460.0
2022-08-11 11:00:00,39.61,39.62,39.36,39.38,83395.0,37.2206,37.23,36.9857,37.0045,83395.0
2022-08-11 11:10:00,39.37,39.47,39.34,39.37,70360.0,36.9951,37.0891,36.9669,36.9951,70360.0
2022-08-11 11:20:00,39.37,39.49,39.36,39.48,55032.0,36.9951,37.1079,36.9857,37.0985,55032.0
2022-08-11 11:30:00,39.48,39.49,39.42,39.49,32262.0,37.0985,37.1079,37.0421,37.1079,32262.0
2022-08-11 11:40:00,39.49,39.56,39.49,39.5,48414.0,37.1079,37.1736,37.1079,37.1173,48414.0
2022-08-11 11:50:00,39.49,39.5,39.37,39.44,97929.0,37.1079,37.1173,36.9951,37.0609,97929.0
2022-08-11 12:00:00,39.45,39.53,39.43,39.43,65843.0,37.0703,37.1454,37.0515,37.0515,65843.0
2022-08-11 12:10:00,39.44,39.48,39.35,39.45,64468.0,37.0609,37.0985,36.9763,37.0703,64468.0
2022-08-11 12:20:00,39.45,39.5,39.4,39.49,46282.0,37.0703,37.1173,37.0233,37.1079,46282.0
2022-08-11 12:30:00,39.5,39.53,39.48,39.52,34281.0,37.1173,37.1454,37.0985,37.1361,34281.0
2022-08-11 12:40:00,39.51,39.52,39.43,39.47,33473.0,37.1267,37.1361,37.0515,37.0891,33473.0
2022-08-11 12:50:00,39.46,39.58,39.45,39.55,23820.0,37.0797,37.1924,37.0703,37.1642,23820.0
2022-08-11 13:00:00,39.56,39.6,39.52,39.58,65926.0,37.1736,37.2112,37.1361,37.1924,65926.0
2022-08-11 13:10:00,39.58,39.64,39.57,39.58,46170.0,37.1924,37.2488,37.183,37.1924,46170.0
2022-08-11 13:20:00,39.58,39.61,39.55,39.58,84054.0,37.1924,37.2206,37.1642,37.1924,84054.0
2022-08-11 13:30:00,39.57,39.61,39.43,39.43,218044.0,37.183,37.2206,37.0515,37.0515,218044.0
2022-08-11 13:40:00,39.43,39.48,39.39,39.41,72752.0,37.0515,37.0985,37.0139,37.0327,72752.0
2022-08-11 13:50:00,39.42,39.42,39.3,39.31,58879.0,37.0421,37.0421,36.9293,36.9387,58879.0
2022-08-11 14:00:00,39.31,39.31,39.26,39.29,51390.0,36.9387,36.9387,36.8917,36.9199,51390.0
2022-08-11 14:10:00,39.29,39.43,39.28,39.42,60137.0,36.9199,37.0515,36.9105,37.0421,60137.0
2022-08-11 14:20:00,39.42,39.42,39.37,39.37,26416.0,37.0421,37.0421,36.9951,36.9951,26416.0
2022-08-11 14:30:00,39.38,39.38,39.28,39.3,43625.0,37.0045,37.0045,36.9105,36.9293,43625.0
2022-08-11 14:40:00,39.31,39.35,39.29,39.3,43284.0,36.9387,36.9763,36.9199,36.9293,43284.0
2022-08-11 14:50:00,39.29,39.29,39.19,39.21,85352.0,36.9199,36.9199,36.826,36.8448,85352.0
2022-08-11 15:00:00,39.21,39.22,39.14,39.18,69802.0,36.8448,36.8541,36.779,36.8166,69802.0
2022-08-11 15:10:00,39.19,39.2,39.04,39.08,150786.0,36.826,36.8354,36.685,36.7226,150786.0
2022-08-11 15:20:00,39.08,39.08,38.96,39.0,110677.0,36.7226,36.7226,36.6098,36.6474,110677.0
2022-08-11 15:30:00,39.01,39.09,38.98,39.0,199504.0,36.6568,36.732,36.6286,36.6474,199504.0
2022-08-11 15:40:00,39.0,39.03,38.87,38.91,285819.0,36.6474,36.6756,36.5253,36.5628,285819.0
2022-08-11 15:50:00,38.91,39.02,38.88,38.96,684480.0,36.5628,36.6662,36.5347,36.6098,684480.0
2022-08-12 09:30:00,39.5,39.5,39.3,39.44,116681.0,37.1173,37.1173,36.9293,37.0609,116681.0
2022-08-12 09:40:00,39.46,39.57,39.39,39.39,44354.0,37.0797,37.183,37.0139,37.0139,44354.0
2022-08-12 09:50:00,39.39,39.42,39.21,39.21,37040.0,37.0139,37.0421,36.8448,36.8448,37040.0
2022-08-12 10:00:00,39.2,39.2,39.05,39.09,69281.0,36.8354,36.8354,36.6944,36.732,69281.0
2022-08-12 10:10:00,39.09,39.19,39.07,39.11,33287.0,36.732,36.826,36.7132,36.7508,33287.0
2022-08-12 10:20:00,39.12,39.17,39.05,39.1,31334.0,36.7602,36.8072,36.6944,36.7414,31334.0
2022-08-12 10:30:00,39.09,39.17,38.92,38.96,51727.0,36.732,36.8072,36.5722,36.6098,51727.0
2022-08-12 10:40:00,38.97,39.02,38.96,39.02,52194.0,36.6192,36.6662,36.6098,36.6662,52194.0
2022-08-12 10:50:00,39.03,39.05,38.97,39.0,34639.0,36.6756,36.6944,36.6192,36.6474,34639.0
2022-08-12 11:00:00,38.99,39.13,38.98,39.11,49911.0,36.638,36.7696,36.6286,36.7508,49911.0
2022-08-12 11:10:00,39.11,39.13,39.04,39.07,39591.0,36.7508,36.7696,36.685,36.7132,39591.0
2022-08-12 11:20:00,39.07,39.22,39.07,39.2,79140.0,36.7132,36.8541,36.7132,36.8354,79140.0
2022-08-12 11:30:00,39.21,39.3,39.2,39.24,60877.0,36.8448,36.9293,36.8354,36.8729,60877.0
2022-08-12 11:40:00,39.22,39.35,39.16,39.34,41966.0,36.8541,36.9763,36.7978,36.9669,41966.0
2022-08-12 11:50:00,39.34,39.38,39.31,39.32,56240.0,36.9669,37.0045,36.9387,36.9481,56240.0
2022-08-12 12:00:00,39.32,39.37,39.3,39.34,32321.0,36.9481,36.9951,36.9293,36.9669,32321.0
2022-08-12 12:10:00,39.35,39.38,39.32,39.35,25918.0,36.9763,37.0045,36.9481,36.9763,25918.0
2022-08-12 12:20:00,39.35,39.4,39.31,39.32,32511.0,36.9763,37.0233,36.9387,36.9481,32511.0
2022-08-12 12:30:00,39.32,39.36,39.3,39.33,57775.0,36.9481,36.9857,36.9293,36.9575,57775.0
2022-08-12 12:40:00,39.33,39.35,39.3,39.33,15173.0,36.9575,36.9763,36.9293,36.9575,15173.0
2022-08-12 12:50:00,39.34,39.38,39.27,39.28,26209.0,36.9669,37.0045,36.9011,36.9105,26209.0
2022-08-12 13:00:00,39.27,39.32,39.25,39.32,16724.0,36.9011,36.9481,36.8823,36.9481,16724.0
2022-08-12 13:10:00,39.32,39.34,39.28,39.3,56848.0,36.9481,36.9669,36.9105,36.9293,56848.0
2022-08-12 13:20:00,39.3,39.33,39.28,39.29,19173.0,36.9293,36.9575,36.9105,36.9199,19173.0
2022-08-12 13:30:00,39.3,39.34,39.28,39.31,28810.0,36.9293,36.9669,36.9105,36.9387,28810.0
2022-08-12 13:40:00,39.3,39.39,39.3,39.39,34934.0,36.9293,37.0139,36.9293,37.0139,34934.0
2022-08-12 13:50:00,39.39,39.47,39.32,39.33,77596.0,37.0139,37.0891,36.9481,36.9575,77596.0
2022-08-12 14:00:00,39.33,39.37,39.31,39.36,25968.0,36.9575,36.9951,36.9387,36.9857,25968.0
2022-08-12 14:10:00,39.34,39.41,39.34,39.38,25453.0,36.9669,37.0327,36.9669,37.0045,25453.0
2022-08-12 14:20:00,39.38,39.44,39.34,39.34,43027.0,37.0045,37.0609,36.9669,36.9669,43027.0
2022-08-12 14:30:00,39.34,39.4,39.33,39.36,38788.0,36.9669,37.0233,36.9575,36.9857,38788.0
2022-08-12 14:40:00,39.36,39.39,39.33,39.36,38645.0,36.9857,37.0139,36.9575,36.9857,38645.0
2022-08-12 14:50:00,39.36,39.37,39.31,39.32,27469.0,36.9857,36.9951,36.9387,36.9481,27469.0
2022-08-12 15:00:00,39.31,39.34,39.28,39.28,47590.0,36.9387,36.9669,36.9105,36.9105,47590.0
2022-08-12 15:10:00,39.29,39.35,39.27,39.34,56633.0,36.9199,36.9763,36.9011,36.9669,56633.0
2022-08-12 15:20:00,39.34,39.34,39.29,39.31,30113.0,36.9669,36.9669,36.9199,36.9387,30113.0
2022-08-12 15:30:00,39.31,39.32,39.27,39.32,54359.0,36.9387,36.9481,36.9011,36.9481,54359.0
2022-08-12 15:40:00,39.32,39.35,39.29,39.33,145302.0,36.9481,36.9763,36.9199,36.9575,145302.0
2022-08-12 15:50:00,39.32,39.48,39.3,39.46,475583.0,36.9481,37.0985,36.9293,37.0797,475583.0
2022-08-15 09:30:00,39.3,40.03,39.22,39.93,323186.0,36.9293,37.6153,36.8541,37.5213,323186.0
2022-08-15 09:40:00,39.94,40.06,39.82,40.02,140389.0,37.5307,37.6435,37.418,37.6059,140389.0
2022-08-15 09:50:00,40.02,40.23,39.97,40.17,120061.0,37.6059,37.8032,37.5589,37.7468,120061.0
2022-08-15 10:00:00,40.18,40.31,40.12,40.27,148016.0,37.7562,37.8784,37.6999,37.8408,148016.0
2022-08-15 10:10:00,40.27,40.27,40.07,40.18,116548.0,37.8408,37.8408,37.6529,37.7562,116548.0
2022-08-15 10:20:00,40.17,40.17,39.98,39.98,56692.0,37.7468,37.7468,37.5683,37.5683,56692.0
2022-08-15 10:30:00,39.98,40.06,39.86,39.88,128359.0,37.5683,37.6435,37.4555,37.4743,128359.0
2022-08-15 10:40:00,39.87,39.88,39.66,39.66,131686.0,37.4649,37.4743,37.2676,37.2676,131686.0
2022-08-15 10:50:00,39.66,39.72,39.56,39.72,139722.0,37.2676,37.324,37.1736,37.324,139722.0
2022-08-15 11:00:00,39.71,39.89,39.67,39.8,91695.0,37.3146,37.4837,37.277,37.3992,91695.0
2022-08-15 11:10:00,39.79,39.85,39.73,39.84,43733.0,37.3898,37.4461,37.3334,37.4367,43733.0
2022-08-15 11:20:00,39.83,39.98,39.82,39.91,90399.0,37.4274,37.5683,37.418,37.5025,90399.0
2022-08-15 11:30:00,39.91,40.14,39.91,40.12,138840.0,37.5025,37.7187,37.5025,37.6999,138840.0
2022-08-15 11:40:00,40.12,40.29,40.1,40.29,41198.0,37.6999,37.8596,37.6811,37.8596,41198.0
2022-08-15 11:50:00,40.3,40.39,40.3,40.33,104627.0,37.869,37.9536,37.869,37.8972,104627.0
2022-08-15 12:00:00,40.32,40.33,40.22,40.25,96340.0,37.8878,37.8972,37.7938,37.822,96340.0
2022-08-15 12:10:00,40.24,40.32,40.21,40.24,98272.0,37.8126,37.8878,37.7844,37.8126,98272.0
2022-08-15 12:20:00,40.24,40.24,40.17,40.21,23926.0,37.8126,37.8126,37.7468,37.7844,23926.0
2022-08-15 12:30:00,40.21,40.25,40.19,40.2,25215.0,37.7844,37.822,37.7656,37.775,25215.0
2022-08-15 12:40:00,40.19,40.19,40.12,40.12,36312.0,37.7656,37.7656,37.6999,37.6999,36312.0
2022-08-15 12:50:00,40.12,40.19,40.11,40.14,23333.0,37.6999,37.7656,37.6905,37.7187,23333.0
2022-08-15 13:00:00,40.13,40.14,40.03,40.03,47711.0,37.7093,37.7187,37.6153,37.6153,47711.0
2022-08-15 13:10:00,40.02,40.09,39.98,40.0,37314.0,37.6059,37.6717,37.5683,37.5871,37314.0
2022-08-15 13:20:00,40.01,40.05,39.96,40.0,23954.0,37.5965,37.6341,37.5495,37.5871,23954.0
2022-08-15 13:30:00,40.0,40.06,39.98,39.99,47716.0,37.5871,37.6435,37.5683,37.5777,47716.0
2022-08-15 13:40:00,40.0,40.0,39.96,39.98,25951.0,37.5871,37.5871,37.5495,37.5683,25951.0
2022-08-15 13:50:00,39.98,40.03,39.97,40.01,23272.0,37.5683,37.6153,37.5589,37.5965,23272.0
2022-08-15 14:00:00,40.01,40.04,39.96,39.96,34224.0,37.5965,37.6247,37.5495,37.5495,34224.0
2022-08-15 14:10:00,39.97,39.98,39.9,39.94,26816.0,37.5589,37.5683,37.4931,37.5307,26816.0
2022-08-15 14:20:00,39.94,39.96,39.9,39.94,24880.0,37.5307,37.5495,37.4931,37.5307,24880.0
2022-08-15 14:30:00,39.94,39.95,39.89,39.91,25604.0,37.5307,37.5401,37.4837,37.5025,25604.0
2022-08-15 14:40:00,39.92,39.92,39.85,39.87,35859.0,37.5119,37.5119,37.4461,37.4649,35859.0
2022-08-15 14:50:00,39.87,39.87,39.78,39.78,32540.0,37.4649,37.4649,37.3804,37.3804,32540.0
2022-08-15 15:00:00,39.79,39.8,39.7,39.71,63889.0,37.3898,37.3992,37.3052,37.3146,63889.0
2022-08-15 15:10:00,39.72,39.9,39.7,39.9,93595.0,37.324,37.4931,37.3052,37.4931,93595.0
2022-08-15 15:20:00,39.9,39.92,39.83,39.86,80496.0,37.4931,37.5119,37.4274,37.4555,80496.0
2022-08-15 15:30:00,39.84,39.89,39.8,39.81,85200.0,37.4367,37.4837,37.3992,37.4086,85200.0
2022-08-15 15:40:00,39.81,39.82,39.72,39.75,203708.0,37.4086,37.418,37.324,37.3522,203708.0
2022-08-15 15:50:00,39.75,39.77,39.6,39.65,559315.0,37.3522,37.371,37.2112,37.2582,559315.0
2022-08-16 09:30:00,39.6,39.68,39.44,39.54,106560.0,37.2112,37.2864,37.0609,37.1548,106560.0
2022-08-16 09:40:00,39.54,39.54,39.34,39.38,45269.0,37.1548,37.1548,36.9669,37.0045,45269.0
2022-08-16 09:50:00,39.36,39.58,39.35,39.53,70889.0,36.9857,37.1924,36.9763,37.1454,70889.0
2022-08-16 10:00:00,39.52,39.57,39.42,39.53,94390.0,37.1361,37.183,37.0421,37.1454,94390.0
2022-08-16 10:10:00,39.52,39.63,39.51,39.57,135177.0,37.1361,37.2394,37.1267,37.183,135177.0
2022-08-16 10:20:00,39.55,39.57,39.42,39.43,61229.0,37.1642,37.183,37.0421,37.0515,61229.0
2022-08-16 10:30:00,39.43,39.47,39.4,39.41,35456.0,37.0515,37.0891,37.0233,37.0327,35456.0
2022-08-16 10:40:00,39.44,39.59,39.43,39.57,39356.0,37.0609,37.2018,37.0515,37.183,39356.0
2022-08-16 10:50:00,39.57,39.58,39.47,39.48,43736.0,37.183,37.1924,37.0891,37.0985,43736.0
2022-08-16 11:00:00,39.47,39.57,39.45,39.55,37337.0,37.0891,37.183,37.0703,37.1642,37337.0
2022-08-16 11:10:00,39.55,39.7,39.54,39.69,108749.0,37.1642,37.3052,37.1548,37.2958,108749.0
2022-08-16 11:20:00,39.69,39.7,39.6,39.68,122473.0,37.2958,37.3052,37.2112,37.2864,122473.0
2022-08-16 11:30:00,39.68,39.69,39.64,39.69,98970.0,37.2864,37.2958,37.2488,37.2958,98970.0
2022-08-16 11:40:00,39.69,39.84,39.66,39.76,622687.0,37.2958,37.4367,37.2676,37.3616,622687.0
2022-08-16 11:50:00,39.76,39.92,39.76,39.91,87910.0,37.3616,37.5119,37.3616,37.5025,87910.0
2022-08-16 12:00:00,39.91,40.0,39.87,39.88,50969.0,37.5025,37.5871,37.4649,37.4743,50969.0
2022-08-16 12:10:00,39.9,39.96,39.83,39.96,39082.0,37.4931,37.5495,37.4274,37.5495,39082.0
2022-08-16 12:20:00,39.96,39.97,39.9,39.93,35047.0,37.5495,37.5589,37.4931,37.5213,35047.0
2022-08-16 12:30:00,39.93,39.95,39.86,39.87,48372.0,37.5213,37.5401,37.4555,37.4649,48372.0
2022-08-16 12:40:00,39.88,39.95,39.84,39.95,81723.0,37.4743,37.5401,37.4367,37.5401,81723.0
2022-08-16 12:50:00,39.94,40.02,39.93,39.97,74911.0,37.5307,37.6059,37.5213,37.5589,74911.0
2022-08-16 13:00:00,39.97,40.02,39.94,40.0,39431.0,37.5589,37.6059,37.5307,37.5871,39431.0
2022-08-16 13:10:00,40.0,40.03,39.96,39.98,39599.0,37.5871,37.6153,37.5495,37.5683,39599.0
2022-08-16 13:20:00,39.98,40.04,39.97,39.98,46410.0,37.5683,37.6247,37.5589,37.5683,46410.0
2022-08-16 13:30:00,39.98,40.08,39.97,40.08,53883.0,37.5683,37.6623,37.5589,37.6623,53883.0
2022-08-16 13:40:00,40.08,40.12,40.06,40.12,41096.0,37.6623,37.6999,37.6435,37.6999,41096.0
2022-08-16 13:50:00,40.12,40.17,40.11,40.16,25091.0,37.6999,37.7468,37.6905,37.7374,25091.0
2022-08-16 14:00:00,40.16,40.2,40.08,40.09,108295.0,37.7374,37.775,37.6623,37.6717,108295.0
2022-08-16 14:10:00,40.07,40.16,40.07,40.12,96697.0,37.6529,37.7374,37.6529,37.6999,96697.0
2022-08-16 14:20:00,40.12,40.18,40.05,40.08,45737.0,37.6999,37.7562,37.6341,37.6623,45737.0
2022-08-16 14:30:00,40.09,40.11,39.96,39.98,87361.0,37.6717,37.6905,37.5495,37.5683,87361.0
2022-08-16 14:40:00,39.98,40.01,39.79,39.83,109200.0,37.5683,37.5965,37.3898,37.4274,109200.0
2022-08-16 14:50:00,39.84,39.91,39.8,39.89,59669.0,37.4367,37.5025,37.3992,37.4837,59669.0
2022-08-16 15:00:00,39.89,39.92,39.81,39.88,32876.0,37.4837,37.5119,37.4086,37.4743,32876.0
2022-08-16 15:10:00,39.87,39.87,39.81,39.84,39626.0,37.4649,37.4649,37.4086,37.4367,39626.0
2022-08-16 15:20:00,39.84,39.96,39.81,39.93,44906.0,37.4367,37.5495,37.4086,37.5213,44906.0
2022-08-16 15:30:00,39.93,39.98,39.9,39.93,57655.0,37.5213,37.5683,37.4931,37.5213,57655.0
2022-08-16 15:40:00,39.94,39.99,39.89,39.95,92743.0,37.5307,37.5777,37.4837,37.5401,92743.0
2022-08-16 15:50:00,39.94,39.96,39.84,39.87,301110.0,37.5307,37.5495,37.4367,37.4649,301110.0
2022-08-17 09:30:00,39.27,39.45,39.2,39.31,153845.0,36.9011,37.0703,36.8354,36.9387,153845.0
2022-08-17 09:40:00,39.32,39.42,39.26,39.39,73634.0,36.9481,37.0421,36.8917,37.0139,73634.0
2022-08-17 09:50:00,39.39,39.48,39.31,39.44,152101.0,37.0139,37.0985,36.9387,37.0609,152101.0
2022-08-17 10:00:00,39.44,39.61,39.39,39.52,410534.0,37.0609,37.2206,37.0139,37.1361,410534.0
2022-08-17 10:10:00,39.53,39.66,39.48,39.48,63947.0,37.1454,37.2676,37.0985,37.0985,63947.0
2022-08-17 10:20:00,39.48,39.53,39.45,39.47,47726.0,37.0985,37.1454,37.0703,37.0891,47726.0
2022-08-17 10:30:00,39.47,39.5,39.19,39.24,131470.0,37.0891,37.1173,36.826,36.8729,131470.0
2022-08-17 10:40:00,39.24,39.3,39.22,39.22,82709.0,36.8729,36.9293,36.8541,36.8541,82709.0
2022-08-17 10:50:00,39.22,39.23,39.03,39.05,122950.0,36.8541,36.8635,36.6756,36.6944,122950.0
2022-08-17 11:00:00,39.05,39.17,39.05,39.16,45731.0,36.6944,36.8072,36.6944,36.7978,45731.0
2022-08-17 11:10:00,39.16,39.18,39.06,39.1,47134.0,36.7978,36.8166,36.7038,36.7414,47134.0
2022-08-17 11:20:00,39.1,39.11,38.93,38.97,92120.0,36.7414,36.7508,36.5816,36.6192,92120.0
2022-08-17 11:30:00,38.98,39.01,38.85,38.89,59013.0,36.6286,36.6568,36.5065,36.5441,59013.0
2022-08-17 11:40:00,38.89,38.89,38.6,38.62,130683.0,36.5441,36.5441,36.2715,36.2903,130683.0
2022-08-17 11:50:00,38.61,38.63,38.47,38.48,160669.0,36.2809,36.2997,36.1494,36.1588,160669.0
2022-08-17 12:00:00,38.47,38.58,38.42,38.43,154540.0,36.1494,36.2528,36.1024,36.1118,154540.0
2022-08-17 12:10:00,38.43,38.47,38.36,38.38,155080.0,36.1118,36.1494,36.046,36.0648,155080.0
2022-08-17 12:20:00,38.38,38.51,38.38,38.45,109203.0,36.0648,36.187,36.0648,36.1306,109203.0
2022-08-17 12:30:00,38.45,38.53,38.44,38.49,88884.0,36.1306,36.2058,36.1212,36.1682,88884.0
2022-08-17 12:40:00,38.48,38.48,38.39,38.42,99915.0,36.1588,36.1588,36.0742,36.1024,99915.0
2022-08-17 12:50:00,38.42,38.57,38.41,38.55,62131.0,36.1024,36.2434,36.093,36.2246,62131.0
2022-08-17 13:00:00,38.55,38.68,38.53,38.65,81611.0,36.2246,36.3467,36.2058,36.3185,81611.0
2022-08-17 13:10:00,38.66,38.78,38.65,38.7,82624.0,36.3279,36.4407,36.3185,36.3655,82624.0
2022-08-17 13:20:00,38.71,38.85,38.71,38.84,50998.0,36.3749,36.5065,36.3749,36.4971,50998.0
2022-08-17 13:30:00,38.84,38.84,38.72,38.76,29338.0,36.4971,36.4971,36.3843,36.4219,29338.0
2022-08-17 13:40:00,38.76,38.86,38.73,38.85,40143.0,36.4219,36.5159,36.3937,36.5065,40143.0
2022-08-17 13:50:00,38.85,38.87,38.78,38.83,37868.0,36.5065,36.5253,36.4407,36.4877,37868.0
2022-08-17 14:00:00,38.83,39.0,38.8,38.91,69761.0,36.4877,36.6474,36.4595,36.5628,69761.0
2022-08-17 14:10:00,38.91,39.05,38.89,39.01,47534.0,36.5628,36.6944,36.5441,36.6568,47534.0
2022-08-17 14:20:00,39.02,39.06,38.91,39.03,65745.0,36.6662,36.7038,36.5628,36.6756,65745.0
2022-08-17 14:30:00,39.02,39.08,39.01,39.07,43876.0,36.6662,36.7226,36.6568,36.7132,43876.0
2022-08-17 14:40:00,39.07,39.07,38.9,38.92,59910.0,36.7132,36.7132,36.5535,36.5722,59910.0
2022-08-17 14:50:00,38.93,38.94,38.84,38.87,51071.0,36.5816,36.591,36.4971,36.5253,51071.0
2022-08-17 15:00:00,38.87,38.96,38.86,38.94,70575.0,36.5253,36.6098,36.5159,36.591,70575.0
2022-08-17 15:10:00,38.94,38.94,38.8,38.89,309395.0,36.591,36.591,36.4595,36.5441,309395.0
2022-08-17 15:20:00,38.89,38.94,38.83,38.88,86387.0,36.5441,36.591,36.4877,36.5347,86387.0
2022-08-17 15:30:00,38.88,38.9,38.81,38.88,81969.0,36.5347,36.5535,36.4689,36.5347,81969.0
2022-08-17 15:40:00,38.88,38.88,38.76,38.83,237068.0,36.5347,36.5347,36.4219,36.4877,237068.0
2022-08-17 15:50:00,38.84,38.97,38.83,38.93,410868.0,36.4971,36.6192,36.4877,36.5816,410868.0
2022-08-18 09:30:00,38.97,38.97,38.53,38.65,127241.0,36.6192,36.6192,36.2058,36.3185,127241.0
2022-08-18 09:40:00,38.64,38.73,38.46,38.51,75548.0,36.3091,36.3937,36.14,36.187,75548.0
2022-08-18 09:50:00,38.5,38.64,38.48,38.55,86577.0,36.1776,36.3091,36.1588,36.2246,86577.0
2022-08-18 10:00:00,38.55,38.56,38.42,38.49,69034.0,36.2246,36.234,36.1024,36.1682,69034.0
2022-08-18 10:10:00,38.5,38.69,38.49,38.67,55626.0,36.1776,36.3561,36.1682,36.3373,55626.0
2022-08-18 10:20:00,38.67,38.74,38.67,38.72,40706.0,36.3373,36.4031,36.3373,36.3843,40706.0
2022-08-18 10:30:00,38.73,38.81,38.69,38.78,55440.0,36.3937,36.4689,36.3561,36.4407,55440.0
2022-08-18 10:40:00,38.78,38.98,38.77,38.98,82506.0,36.4407,36.6286,36.4313,36.6286,82506.0
2022-08-18 10:50:00,38.98,38.99,38.88,38.92,82602.0,36.6286,36.638,36.5347,36.5722,82602.0
2022-08-18 11:00:00,38.92,39.01,38.9,38.91,83001.0,36.5722,36.6568,36.5535,36.5628,83001.0
2022-08-18 11:10:00,38.91,38.97,38.87,38.94,38296.0,36.5628,36.6192,36.5253,36.591,38296.0
2022-08-18 11:20:00,38.94,39.0,38.86,38.99,54603.0,36.591,36.6474,36.5159,36.638,54603.0
2022-08-18 11:30:00,39.0,39.05,38.98,39.03,51780.0,36.6474,36.6944,36.6286,36.6756,51780.0
2022-08-18 11:40:00,39.04,39.05,38.95,38.97,24743.0,36.685,36.6944,36.6004,36.6192,24743.0
2022-08-18 11:50:00,38.97,38.99,38.92,38.96,20171.0,36.6192,36.638,36.5722,36.6098,20171.0
2022-08-18 12:00:00,38.97,39.02,38.96,38.98,20363.0,36.6192,36.6662,36.6098,36.6286,20363.0
2022-08-18 12:10:00,38.97,39.01,38.94,38.98,36715.0,36.6192,36.6568,36.591,36.6286,36715.0
2022-08-18 12:20:00,38.97,38.97,38.86,38.89,40663.0,36.6192,36.6192,36.5159,36.5441,40663.0
2022-08-18 12:30:00,38.88,38.9,38.82,38.83,19099.0,36.5347,36.5535,36.4783,36.4877,19099.0
2022-08-18 12:40:00,38.83,38.83,38.7,38.78,77554.0,36.4877,36.4877,36.3655,36.4407,77554.0
2022-08-18 12:50:00,38.77,38.81,38.72,38.77,52443.0,36.4313,36.4689,36.3843,36.4313,52443.0
2022-08-18 13:00:00,38.77,38.8,38.71,38.8,26372.0,36.4313,36.4595,36.3749,36.4595,26372.0
2022-08-18 13:10:00,38.8,38.8,38.68,38.77,48545.0,36.4595,36.4595,36.3467,36.4313,48545.0
2022-08-18 13:20:00,38.77,38.83,38.75,38.81,39849.0,36.4313,36.4877,36.4125,36.4689,39849.0
2022-08-18 13:30:00,38.81,38.84,38.76,38.82,31754.0,36.4689,36.4971,36.4219,36.4783,31754.0
2022-08-18 13:40:00,38.83,38.88,38.81,38.88,19304.0,36.4877,36.5347,36.4689,36.5347,19304.0
2022-08-18 13:50:00,38.88,38.9,38.84,38.87,28208.0,36.5347,36.5535,36.4971,36.5253,28208.0
2022-08-18 14:00:00,38.88,38.96,38.83,38.96,36564.0,36.5347,36.6098,36.4877,36.6098,36564.0
2022-08-18 14:10:00,38.95,38.96,38.91,38.94,16338.0,36.6004,36.6098,36.5628,36.591,16338.0
2022-08-18 14:20:00,38.95,38.95,38.9,38.91,23903.0,36.6004,36.6004,36.5535,36.5628,23903.0
2022-08-18 14:30:00,38.91,38.92,38.85,38.89,25823.0,36.5628,36.5722,36.5065,36.5441,25823.0
2022-08-18 14:40:00,38.89,38.94,38.88,38.92,21015.0,36.5441,36.591,36.5347,36.5722,21015.0
2022-08-18 14:50:00,38.93,38.96,38.89,38.9,33024.0,36.5816,36.6098,36.5441,36.5535,33024.0
2022-08-18 15:00:00,38.89,38.92,38.87,38.92,60064.0,36.5441,36.5722,36.5253,36.5722,60064.0
2022-08-18 15:10:00,38.92,38.93,38.86,38.9,106581.0,36.5722,36.5816,36.5159,36.5535,106581.0
2022-08-18 15:20:00,38.9,38.9,38.84,38.87,58044.0,36.5535,36.5535,36.4971,36.5253,58044.0
2022-08-18 15:30:00,38.87,38.95,38.83,38.93,87156.0,36.5253,36.6004,36.4877,36.5816,87156.0
2022-08-18 15:40:00,38.93,38.96,38.91,38.93,102530.0,36.5816,36.6098,36.5628,36.5816,102530.0
2022-08-18 15:50:00,38.92,38.98,38.89,38.97,223809.0,36.5722,36.6286,36.5441,36.6192,223809.0
2022-08-19 09:30:00,38.48,38.61,38.3,38.33,178480.0,36.1588,36.2809,35.9896,36.0178,178480.0
2022-08-19 09:40:00,38.32,38.33,37.86,37.94,170779.0,36.0084,36.0178,35.5762,35.6514,170779.0
2022-08-19 09:50:00,37.93,38.06,37.84,37.98,199714.0,35.642,35.7641,35.5574,35.6889,199714.0
2022-08-19 10:00:00,37.97,38.03,37.91,37.98,108595.0,35.6796,35.7359,35.6232,35.6889,108595.0
2022-08-19 10:10:00,37.97,37.98,37.83,37.86,123123.0,35.6796,35.6889,35.548,35.5762,123123.0
2022-08-19 10:20:00,37.87,37.98,37.86,37.93,59950.0,35.5856,35.6889,35.5762,35.642,59950.0
2022-08-19 10:30:00,37.94,38.04,37.9,38.03,60696.0,35.6514,35.7453,35.6138,35.7359,60696.0
2022-08-19 10:40:00,38.02,38.05,37.94,38.04,44319.0,35.7265,35.7547,35.6514,35.7453,44319.0
2022-08-19 10:50:00,38.04,38.09,37.86,37.86,43606.0,35.7453,35.7923,35.5762,35.5762,43606.0
2022-08-19 11:00:00,37.86,37.87,37.75,37.76,147053.0,35.5762,35.5856,35.4728,35.4822,147053.0
2022-08-19 11:10:00,37.77,37.78,37.66,37.69,458754.0,35.4916,35.501,35.3883,35.4164,458754.0
2022-08-19 11:20:00,37.69,37.74,37.63,37.72,108459.0,35.4164,35.4634,35.3601,35.4446,108459.0
2022-08-19 11:30:00,37.72,37.75,37.62,37.75,72471.0,35.4446,35.4728,35.3507,35.4728,72471.0
2022-08-19 11:40:00,37.76,37.86,37.74,37.82,36730.0,35.4822,35.5762,35.4634,35.5386,36730.0
2022-08-19 11:50:00,37.84,37.85,37.75,37.76,28523.0,35.5574,35.5668,35.4728,35.4822,28523.0
2022-08-19 12:00:00,37.76,37.8,37.7,37.72,31279.0,35.4822,35.5198,35.4258,35.4446,31279.0
2022-08-19 12:10:00,37.72,37.77,37.71,37.76,37996.0,35.4446,35.4916,35.4352,35.4822,37996.0
2022-08-19 12:20:00,37.77,37.8,37.72,37.75,27840.0,35.4916,35.5198,35.4446,35.4728,27840.0
2022-08-19 12:30:00,37.75,37.87,37.71,37.87,36590.0,35.4728,35.5856,35.4352,35.5856,36590.0
2022-08-19 12:40:00,37.87,37.88,37.81,37.82,25249.0,35.5856,35.595,35.5292,35.5386,25249.0
2022-08-19 12:50:00,37.82,37.92,37.8,37.85,33392.0,35.5386,35.6326,35.5198,35.5668,33392.0
2022-08-19 13:00:00,37.84,37.85,37.75,37.78,19618.0,35.5574,35.5668,35.4728,35.501,19618.0
2022-08-19 13:10:00,37.78,37.78,37.71,37.74,28540.0,35.501,35.501,35.4352,35.4634,28540.0
2022-08-19 13:20:00,37.74,37.8,37.73,37.79,21822.0,35.4634,35.5198,35.454,35.5104,21822.0
2022-08-19 13:30:00,37.78,37.8,37.73,37.8,42902.0,35.501,35.5198,35.454,35.5198,42902.0
2022-08-19 13:40:00,37.8,37.8,37.72,37.74,39686.0,35.5198,35.5198,35.4446,35.4634,39686.0
2022-08-19 13:50:00,37.75,37.79,37.75,37.75,30125.0,35.4728,35.5104,35.4728,35.4728,30125.0
2022-08-19 14:00:00,37.75,37.76,37.71,37.73,41395.0,35.4728,35.4822,35.4352,35.454,41395.0
2022-08-19 14:10:00,37.74,37.75,37.71,37.73,30944.0,35.4634,35.4728,35.4352,35.454,30944.0
2022-08-19 14:20:00,37.73,37.79,37.71,37.77,32044.0,35.454,35.5104,35.4352,35.4916,32044.0
2022-08-19 14:30:00,37.77,37.78,37.74,37.77,29428.0,35.4916,35.501,35.4634,35.4916,29428.0
2022-08-19 14:40:00,37.76,37.83,37.73,37.82,27318.0,35.4822,35.548,35.454,35.5386,27318.0
2022-08-19 14:50:00,37.82,37.82,37.74,37.76,140709.0,35.5386,35.5386,35.4634,35.4822,140709.0
2022-08-19 15:00:00,37.76,37.79,37.7,37.73,68232.0,35.4822,35.5104,35.4258,35.454,68232.0
2022-08-19 15:10:00,37.74,37.87,37.74,37.85,49016.0,35.4634,35.5856,35.4634,35.5668,49016.0
2022-08-19 15:20:00,37.84,37.89,37.82,37.86,80042.0,35.5574,35.6044,35.5386,35.5762,80042.0
2022-08-19 15:30:00,37.86,37.91,37.82,37.88,133309.0,35.5762,35.6232,35.5386,35.595,133309.0
2022-08-19 15:40:00,37.88,37.95,37.86,37.89,108518.0,35.595,35.6608,35.5762,35.6044,108518.0
2022-08-19 15:50:00,37.89,38.0,37.87,37.87,320899.0,35.6044,35.7077,35.5856,35.5856,320899.0
2022-08-22 09:30:00,37.25,37.39,36.98,37.01,255665.0,35.003,35.1345,34.7493,34.7775,255665.0
2022-08-22 09:40:00,37.03,37.38,37.01,37.27,133552.0,34.7963,35.1251,34.7775,35.0218,133552.0
2022-08-22 09:50:00,37.25,37.33,37.13,37.3,75026.0,35.003,35.0782,34.8902,35.05,75026.0
2022-08-22 10:00:00,37.3,37.3,37.09,37.15,99012.0,35.05,35.05,34.8526,34.909,99012.0
2022-08-22 10:10:00,37.14,37.15,36.99,37.05,183461.0,34.8996,34.909,34.7587,34.815,183461.0
2022-08-22 10:20:00,37.04,37.05,36.93,37.0,271430.0,34.8057,34.815,34.7023,34.7681,271430.0
2022-08-22 10:30:00,37.0,37.04,36.95,37.02,263409.0,34.7681,34.8057,34.7211,34.7869,263409.0
2022-08-22 10:40:00,37.02,37.12,37.01,37.07,107609.0,34.7869,34.8808,34.7775,34.8338,107609.0
2022-08-22 10:50:00,37.07,37.07,36.93,36.95,68012.0,34.8338,34.8338,34.7023,34.7211,68012.0
2022-08-22 11:00:00,36.95,37.08,36.94,37.04,30666.0,34.7211,34.8432,34.7117,34.8057,30666.0
2022-08-22 11:10:00,37.05,37.1,37.01,37.04,53145.0,34.815,34.862,34.7775,34.8057,53145.0
2022-08-22 11:20:00,37.04,37.16,37.02,37.05,121424.0,34.8057,34.9184,34.7869,34.815,121424.0
2022-08-22 11:30:00,37.07,37.11,37.02,37.02,35033.0,34.8338,34.8714,34.7869,34.7869,35033.0
2022-08-22 11:40:00,37.02,37.08,37.0,37.03,51077.0,34.7869,34.8432,34.7681,34.7963,51077.0
2022-08-22 11:50:00,37.03,37.15,37.02,37.1,71444.0,34.7963,34.909,34.7869,34.862,71444.0
2022-08-22 12:00:00,37.1,37.11,37.03,37.06,39640.0,34.862,34.8714,34.7963,34.8244,39640.0
2022-08-22 12:10:00,37.05,37.12,37.03,37.05,38612.0,34.815,34.8808,34.7963,34.815,38612.0
2022-08-22 12:20:00,37.05,37.13,37.05,37.09,56555.0,34.815,34.8902,34.815,34.8526,56555.0
2022-08-22 12:30:00,37.08,37.15,37.06,37.14,83641.0,34.8432,34.909,34.8244,34.8996,83641.0
2022-08-22 12:40:00,37.13,37.13,37.03,37.05,66007.0,34.8902,34.8902,34.7963,34.815,66007.0
2022-08-22 12:50:00,37.05,37.13,37.04,37.11,68328.0,34.815,34.8902,34.8057,34.8714,68328.0
2022-08-22 13:00:00,37.11,37.11,36.99,37.04,115368.0,34.8714,34.8714,34.7587,34.8057,115368.0
2022-08-22 13:10:00,37.04,37.15,37.03,37.14,150562.0,34.8057,34.909,34.7963,34.8996,150562.0
2022-08-22 13:20:00,37.13,37.15,36.99,37.0,100662.0,34.8902,34.909,34.7587,34.7681,100662.0
2022-08-22 13:30:00,37.0,37.15,36.97,37.14,90333.0,34.7681,34.909,34.7399,34.8996,90333.0
2022-08-22 13:40:00,37.13,37.18,37.08,37.15,55292.0,34.8902,34.9372,34.8432,34.909,55292.0
2022-08-22 13:50:00,37.14,37.17,37.12,37.13,34018.0,34.8996,34.9278,34.8808,34.8902,34018.0
2022-08-22 14:00:00,37.14,37.2,37.12,37.15,39399.0,34.8996,34.956,34.8808,34.909,39399.0
2022-08-22 14:10:00,37.16,37.24,37.14,37.23,37808.0,34.9184,34.9936,34.8996,34.9842,37808.0
2022-08-22 14:20:00,37.24,37.27,37.23,37.27,57464.0,34.9936,35.0218,34.9842,35.0218,57464.0
2022-08-22 14:30:00,37.27,37.32,37.23,37.32,62719.0,35.0218,35.0688,34.9842,35.0688,62719.0
2022-08-22 14:40:00,37.31,37.33,37.26,37.32,52554.0,35.0594,35.0782,35.0124,35.0688,52554.0
2022-08-22 14:50:00,37.32,37.32,37.22,37.27,58162.0,35.0688,35.0688,34.9748,35.0218,58162.0
2022-08-22 15:00:00,37.26,37.35,37.26,37.34,70795.0,35.0124,35.097,35.0124,35.0876,70795.0
2022-08-22 15:10:00,37.34,37.45,37.34,37.41,93380.0,35.0876,35.1909,35.0876,35.1533,93380.0
2022-08-22 15:20:00,37.41,37.43,37.34,37.37,93848.0,35.1533,35.1721,35.0876,35.1157,93848.0
2022-08-22 15:30:00,37.37,37.4,37.32,37.39,112477.0,35.1157,35.1439,35.0688,35.1345,112477.0
2022-08-22 15:40:00,37.39,37.39,37.31,37.35,155437.0,35.1345,35.1345,35.0594,35.097,155437.0
2022-08-22 15:50:00,37.35,37.49,37.35,37.48,437686.0,35.097,35.2285,35.097,35.2191,437686.0
2022-08-23 09:30:00,37.6,37.69,37.38,37.57,117853.0,35.3319,35.4164,35.1251,35.3037,117853.0
2022-08-23 09:40:00,37.6,37.69,37.49,37.68,324468.0,35.3319,35.4164,35.2285,35.407,324468.0
2022-08-23 09:50:00,37.71,37.87,37.71,37.8,96465.0,35.4352,35.5856,35.4352,35.5198,96465.0
2022-08-23 10:00:00,37.79,37.84,37.67,37.83,110928.0,35.5104,35.5574,35.3976,35.548,110928.0
2022-08-23 10:10:00,37.83,37.89,37.76,37.84,238236.0,35.548,35.6044,35.4822,35.5574,238236.0
2022-08-23 10:20:00,37.84,37.96,37.75,37.75,51851.0,35.5574,35.6702,35.4728,35.4728,51851.0
2022-08-23 10:30:00,37.75,37.9,37.75,37.76,33422.0,35.4728,35.6138,35.4728,35.4822,33422.0
2022-08-23 10:40:00,37.76,37.87,37.69,37.86,61572.0,35.4822,35.5856,35.4164,35.5762,61572.0
2022-08-23 10:50:00,37.86,37.89,37.64,37.65,81434.0,35.5762,35.6044,35.3695,35.3789,81434.0
2022-08-23 11:00:00,37.64,37.65,37.47,37.52,68979.0,35.3695,35.3789,35.2097,35.2567,68979.0
2022-08-23 11:10:00,37.52,37.6,37.49,37.52,60351.0,35.2567,35.3319,35.2285,35.2567,60351.0
2022-08-23 11:20:00,37.52,37.54,37.37,37.4,59223.0,35.2567,35.2755,35.1157,35.1439,59223.0
2022-08-23 11:30:00,37.39,37.51,37.39,37.5,43055.0,35.1345,35.2473,35.1345,35.2379,43055.0
2022-08-23 11:40:00,37.5,37.51,37.42,37.48,58501.0,35.2379,35.2473,35.1627,35.2191,58501.0
2022-08-23 11:50:00,37.47,37.48,37.42,37.43,60995.0,35.2097,35.2191,35.1627,35.1721,60995.0
2022-08-23 12:00:00,37.43,37.5,37.36,37.49,53058.0,35.1721,35.2379,35.1063,35.2285,53058.0
2022-08-23 12:10:00,37.49,37.49,37.38,37.4,24526.0,35.2285,35.2285,35.1251,35.1439,24526.0
2022-08-23 12:20:00,37.41,37.47,37.37,37.41,69568.0,35.1533,35.2097,35.1157,35.1533,69568.0
2022-08-23 12:30:00,37.42,37.53,37.41,37.52,40130.0,35.1627,35.2661,35.1533,35.2567,40130.0
2022-08-23 12:40:00,37.53,37.53,37.45,37.47,31334.0,35.2661,35.2661,35.1909,35.2097,31334.0
2022-08-23 12:50:00,37.47,37.52,37.44,37.5,29919.0,35.2097,35.2567,35.1815,35.2379,29919.0
2022-08-23 13:00:00,37.5,37.5,37.4,37.42,27054.0,35.2379,35.2379,35.1439,35.1627,27054.0
2022-08-23 13:10:00,37.43,37.45,37.39,37.41,40347.0,35.1721,35.1909,35.1345,35.1533,40347.0
2022-08-23 13:20:00,37.41,37.49,37.39,37.48,84864.0,35.1533,35.2285,35.1345,35.2191,84864.0
2022-08-23 13:30:00,37.48,37.51,37.38,37.4,57289.0,35.2191,35.2473,35.1251,35.1439,57289.0
2022-08-23 13:40:00,37.4,37.45,37.35,37.4,83029.0,35.1439,35.1909,35.097,35.1439,83029.0
2022-08-23 13:50:00,37.4,37.41,37.36,37.39,32348.0,35.1439,35.1533,35.1063,35.1345,32348.0
2022-08-23 14:00:00,37.39,37.61,37.39,37.61,132708.0,35.1345,35.3413,35.1345,35.3413,132708.0
2022-08-23 14:10:00,37.61,37.65,37.56,37.64,190098.0,35.3413,35.3789,35.2943,35.3695,190098.0
2022-08-23 14:20:00,37.65,37.71,37.6,37.68,179325.0,35.3789,35.4352,35.3319,35.407,179325.0
2022-08-23 14:30:00,37.68,37.7,37.58,37.6,68448.0,35.407,35.4258,35.3131,35.3319,68448.0
2022-08-23 14:40:00,37.6,37.62,37.52,37.55,57448.0,35.3319,35.3507,35.2567,35.2849,57448.0
2022-08-23 14:50:00,37.55,37.57,37.52,37.55,42632.0,35.2849,35.3037,35.2567,35.2849,42632.0
2022-08-23 15:00:00,37.57,37.65,37.57,37.65,188616.0,35.3037,35.3789,35.3037,35.3789,188616.0
2022-08-23 15:10:00,37.65,37.71,37.61,37.7,101772.0,35.3789,35.4352,35.3413,35.4258,101772.0
2022-08-23 15:20:00,37.7,37.71,37.55,37.58,76322.0,35.4258,35.4352,35.2849,35.3131,76322.0
2022-08-23 15:30:00,37.57,37.58,37.51,37.54,86681.0,35.3037,35.3131,35.2473,35.2755,86681.0
2022-08-23 15:40:00,37.54,37.58,37.52,37.57,180789.0,35.2755,35.3131,35.2567,35.3037,180789.0
2022-08-23 15:50:00,37.56,37.57,37.44,37.45,476680.0,35.2943,35.3037,35.1815,35.1909,476680.0
2022-08-24 09:30:00,37.6,37.75,37.43,37.7,148261.0,35.3319,35.4728,35.1721,35.4258,148261.0
2022-08-24 09:40:00,37.7,37.8,37.64,37.66,84383.0,35.4258,35.5198,35.3695,35.3883,84383.0
2022-08-24 09:50:00,37.69,37.73,37.5,37.57,147007.0,35.4164,35.454,35.2379,35.3037,147007.0
2022-08-24 10:00:00,37.56,37.64,37.44,37.59,356902.0,35.2943,35.3695,35.1815,35.3225,356902.0
2022-08-24 10:10:00,37.59,37.61,37.45,37.55,202881.0,35.3225,35.3413,35.1909,35.2849,202881.0
2022-08-24 10:20:00,37.55,37.68,37.47,37.68,349686.0,35.2849,35.407,35.2097,35.407,349686.0
2022-08-24 10:30:00,37.67,37.85,37.67,37.78,128048.0,35.3976,35.5668,35.3976,35.501,128048.0
2022-08-24 10:40:00,37.77,37.84,37.71,37.81,125367.0,35.4916,35.5574,35.4352,35.5292,125367.0
2022-08-24 10:50:00,37.81,37.85,37.75,37.8,75243.0,35.5292,35.5668,35.4728,35.5198,75243.0
2022-08-24 11:00:00,37.8,37.88,37.77,37.77,50647.0,35.5198,35.595,35.4916,35.4916,50647.0
2022-08-24 11:10:00,37.77,37.91,37.76,37.82,128686.0,35.4916,35.6232,35.4822,35.5386,128686.0
2022-08-24 11:20:00,37.82,37.9,37.76,37.85,388907.0,35.5386,35.6138,35.4822,35.5668,388907.0
2022-08-24 11:30:00,37.87,37.93,37.85,37.88,55502.0,35.5856,35.642,35.5668,35.595,55502.0
2022-08-24 11:40:00,37.87,37.97,37.85,37.97,120726.0,35.5856,35.6796,35.5668,35.6796,120726.0
2022-08-24 11:50:00,37.97,37.99,37.92,37.97,60031.0,35.6796,35.6983,35.6326,35.6796,60031.0
2022-08-24 12:00:00,37.97,38.05,37.95,38.03,27709.0,35.6796,35.7547,35.6608,35.7359,27709.0
2022-08-24 12:10:00,38.03,38.08,37.99,38.0,24898.0,35.7359,35.7829,35.6983,35.7077,24898.0
2022-08-24 12:20:00,37.99,38.03,37.94,37.96,57599.0,35.6983,35.7359,35.6514,35.6702,57599.0
2022-08-24 12:30:00,37.96,37.98,37.86,37.89,136072.0,35.6702,35.6889,35.5762,35.6044,136072.0
2022-08-24 12:40:00,37.89,37.9,37.72,37.75,72825.0,35.6044,35.6138,35.4446,35.4728,72825.0
2022-08-24 12:50:00,37.76,37.78,37.66,37.68,147183.0,35.4822,35.501,35.3883,35.407,147183.0
2022-08-24 13:00:00,37.68,37.68,37.56,37.6,108573.0,35.407,35.407,35.2943,35.3319,108573.0
2022-08-24 13:10:00,37.6,37.7,37.56,37.7,159443.0,35.3319,35.4258,35.2943,35.4258,159443.0
2022-08-24 13:20:00,37.69,37.75,37.65,37.66,69678.0,35.4164,35.4728,35.3789,35.3883,69678.0
2022-08-24 13:30:00,37.66,37.76,37.63,37.75,25850.0,35.3883,35.4822,35.3601,35.4728,25850.0
2022-08-24 13:40:00,37.74,37.77,37.7,37.73,41044.0,35.4634,35.4916,35.4258,35.454,41044.0
2022-08-24 13:50:00,37.73,37.73,37.59,37.61,115446.0,35.454,35.454,35.3225,35.3413,115446.0
2022-08-24 14:00:00,37.62,37.71,37.62,37.69,132342.0,35.3507,35.4352,35.3507,35.4164,132342.0
2022-08-24 14:10:00,37.7,37.71,37.64,37.66,73998.0,35.4258,35.4352,35.3695,35.3883,73998.0
2022-08-24 14:20:00,37.66,37.69,37.62,37.64,67582.0,35.3883,35.4164,35.3507,35.3695,67582.0
2022-08-24 14:30:00,37.64,37.66,37.56,37.58,128802.0,35.3695,35.3883,35.2943,35.3131,128802.0
2022-08-24 14:40:00,37.58,37.67,37.58,37.58,131383.0,35.3131,35.3976,35.3131,35.3131,131383.0
2022-08-24 14:50:00,37.58,37.64,37.58,37.63,132251.0,35.3131,35.3695,35.3131,35.3601,132251.0
2022-08-24 15:00:00,37.63,37.71,37.6,37.66,90005.0,35.3601,35.4352,35.3319,35.3883,90005.0
2022-08-24 15:10:00,37.66,37.76,37.63,37.76,99709.0,35.3883,35.4822,35.3601,35.4822,99709.0
2022-08-24 15:20:00,37.75,37.75,37.65,37.73,116139.0,35.4728,35.4728,35.3789,35.454,116139.0
2022-08-24 15:30:00,37.73,37.89,37.7,37.88,107924.0,35.454,35.6044,35.4258,35.595,107924.0
2022-08-24 15:40:00,37.88,37.97,37.87,37.95,137570.0,35.595,35.6796,35.5856,35.6608,137570.0
2022-08-24 15:50:00,37.95,37.97,37.77,37.8,399675.0,35.6608,35.6796,35.4916,35.5198,399675.0
2022-08-25 09:30:00,38.08,38.3,37.96,38.23,180131.0,35.7829,35.9896,35.6702,35.9239,180131.0
2022-08-25 09:40:00,38.26,38.6,38.18,38.56,166252.0,35.9521,36.2715,35.8769,36.234,166252.0
2022-08-25 09:50:00,38.58,38.8,38.44,38.79,114439.0,36.2528,36.4595,36.1212,36.4501,114439.0
2022-08-25 10:00:00,38.79,38.86,38.63,38.68,93160.0,36.4501,36.5159,36.2997,36.3467,93160.0
2022-08-25 10:10:00,38.69,38.74,38.6,38.66,51444.0,36.3561,36.4031,36.2715,36.3279,51444.0
2022-08-25 10:20:00,38.66,38.8,38.64,38.75,58011.0,36.3279,36.4595,36.3091,36.4125,58011.0
2022-08-25 10:30:00,38.74,38.77,38.61,38.69,66728.0,36.4031,36.4313,36.2809,36.3561,66728.0
2022-08-25 10:40:00,38.69,38.71,38.61,38.63,54204.0,36.3561,36.3749,36.2809,36.2997,54204.0
2022-08-25 10:50:00,38.64,38.66,38.57,38.63,56663.0,36.3091,36.3279,36.2434,36.2997,56663.0
2022-08-25 11:00:00,38.63,38.63,38.42,38.42,40958.0,36.2997,36.2997,36.1024,36.1024,40958.0
2022-08-25 11:10:00,38.43,38.6,38.41,38.46,115905.0,36.1118,36.2715,36.093,36.14,115905.0
2022-08-25 11:20:00,38.47,38.51,38.41,38.47,54485.0,36.1494,36.187,36.093,36.1494,54485.0
2022-08-25 11:30:00,38.48,38.49,38.38,38.45,60232.0,36.1588,36.1682,36.0648,36.1306,60232.0
2022-08-25 11:40:00,38.45,38.52,38.44,38.48,49792.0,36.1306,36.1964,36.1212,36.1588,49792.0
2022-08-25 11:50:00,38.48,38.54,38.44,38.46,76461.0,36.1588,36.2152,36.1212,36.14,76461.0
2022-08-25 12:00:00,38.47,38.49,38.37,38.37,38364.0,36.1494,36.1682,36.0554,36.0554,38364.0
2022-08-25 12:10:00,38.36,38.38,38.19,38.21,110439.0,36.046,36.0648,35.8863,35.9051,110439.0
2022-08-25 12:20:00,38.2,38.27,38.16,38.25,55032.0,35.8957,35.9615,35.8581,35.9427,55032.0
2022-08-25 12:30:00,38.25,38.35,38.21,38.34,23927.0,35.9427,36.0366,35.9051,36.0272,23927.0
2022-08-25 12:40:00,38.34,38.34,38.19,38.2,52144.0,36.0272,36.0272,35.8863,35.8957,52144.0
2022-08-25 12:50:00,38.24,38.37,38.23,38.37,25886.0,35.9333,36.0554,35.9239,36.0554,25886.0
2022-08-25 13:00:00,38.37,38.43,38.34,38.34,30758.0,36.0554,36.1118,36.0272,36.0272,30758.0
2022-08-25 13:10:00,38.35,38.42,38.33,38.38,30667.0,36.0366,36.1024,36.0178,36.0648,30667.0
2022-08-25 13:20:00,38.38,38.45,38.37,38.44,36546.0,36.0648,36.1306,36.0554,36.1212,36546.0
2022-08-25 13:30:00,38.45,38.5,38.43,38.45,42715.0,36.1306,36.1776,36.1118,36.1306,42715.0
2022-08-25 13:40:00,38.44,38.52,38.44,38.5,37085.0,36.1212,36.1964,36.1212,36.1776,37085.0
2022-08-25 13:50:00,38.5,38.53,38.48,38.5,22128.0,36.1776,36.2058,36.1588,36.1776,22128.0
2022-08-25 14:00:00,38.5,38.51,38.42,38.44,28888.0,36.1776,36.187,36.1024,36.1212,28888.0
2022-08-25 14:10:00,38.44,38.49,38.39,38.45,40031.0,36.1212,36.1682,36.0742,36.1306,40031.0
2022-08-25 14:20:00,38.45,38.51,38.43,38.5,27170.0,36.1306,36.187,36.1118,36.1776,27170.0
2022-08-25 14:30:00,38.51,38.52,38.45,38.46,22016.0,36.187,36.1964,36.1306,36.14,22016.0
2022-08-25 14:40:00,38.47,38.47,38.41,38.41,49901.0,36.1494,36.1494,36.093,36.093,49901.0
2022-08-25 14:50:00,38.42,38.47,38.39,38.45,125866.0,36.1024,36.1494,36.0742,36.1306,125866.0
2022-08-25 15:00:00,38.45,38.49,38.34,38.34,59143.0,36.1306,36.1682,36.0272,36.0272,59143.0
2022-08-25 15:10:00,38.34,38.42,38.32,38.42,39800.0,36.0272,36.1024,36.0084,36.1024,39800.0
2022-08-25 15:20:00,38.41,38.46,38.39,38.44,67858.0,36.093,36.14,36.0742,36.1212,67858.0
2022-08-25 15:30:00,38.44,38.45,38.34,38.44,86747.0,36.1212,36.1306,36.0272,36.1212,86747.0
2022-08-25 15:40:00,38.44,38.52,38.41,38.52,102091.0,36.1212,36.1964,36.093,36.1964,102091.0
2022-08-25 15:50:00,38.52,38.56,38.47,38.56,250419.0,36.1964,36.234,36.1494,36.234,250419.0
2022-08-26 09:30:00,38.53,38.74,38.44,38.6,129414.0,36.2058,36.4031,36.1212,36.2715,129414.0
2022-08-26 09:40:00,38.59,38.67,38.52,38.52,42520.0,36.2622,36.3373,36.1964,36.1964,42520.0
2022-08-26 09:50:00,38.5,38.64,38.48,38.54,54201.0,36.1776,36.3091,36.1588,36.2152,54201.0
2022-08-26 10:00:00,38.59,38.59,38.16,38.53,68616.0,36.2622,36.2622,35.8581,36.2058,68616.0
2022-08-26 10:10:00,38.53,38.59,38.28,38.35,91813.0,36.2058,36.2622,35.9709,36.0366,91813.0
2022-08-26 10:20:00,38.35,38.35,37.95,37.96,60547.0,36.0366,36.0366,35.6608,35.6702,60547.0
2022-08-26 10:30:00,37.95,37.95,37.59,37.69,141723.0,35.6608,35.6608,35.3225,35.4164,141723.0
2022-08-26 10:40:00,37.72,37.8,37.68,37.8,77744.0,35.4446,35.5198,35.407,35.5198,77744.0
2022-08-26 10:50:00,37.78,37.8,37.66,37.67,50736.0,35.501,35.5198,35.3883,35.3976,50736.0
2022-08-26 11:00:00,37.66,37.67,37.5,37.57,78872.0,35.3883,35.3976,35.2379,35.3037,78872.0
2022-08-26 11:10:00,37.56,37.68,37.55,37.65,80104.0,35.2943,35.407,35.2849,35.3789,80104.0
2022-08-26 11:20:00,37.65,37.72,37.59,37.67,72412.0,35.3789,35.4446,35.3225,35.3976,72412.0
2022-08-26 11:30:00,37.67,37.74,37.63,37.7,71386.0,35.3976,35.4634,35.3601,35.4258,71386.0
2022-08-26 11:40:00,37.7,37.76,37.64,37.75,31399.0,35.4258,35.4822,35.3695,35.4728,31399.0
2022-08-26 11:50:00,37.76,37.79,37.66,37.71,33612.0,35.4822,35.5104,35.3883,35.4352,33612.0
2022-08-26 12:00:00,37.71,37.71,37.6,37.66,42025.0,35.4352,35.4352,35.3319,35.3883,42025.0
2022-08-26 12:10:00,37.66,37.7,37.61,37.65,57809.0,35.3883,35.4258,35.3413,35.3789,57809.0
2022-08-26 12:20:00,37.65,37.65,37.52,37.58,53489.0,35.3789,35.3789,35.2567,35.3131,53489.0
2022-08-26 12:30:00,37.57,37.62,37.51,37.61,32109.0,35.3037,35.3507,35.2473,35.3413,32109.0
2022-08-26 12:40:00,37.61,37.68,37.59,37.67,34830.0,35.3413,35.407,35.3225,35.3976,34830.0
2022-08-26 12:50:00,37.68,37.72,37.6,37.7,37469.0,35.407,35.4446,35.3319,35.4258,37469.0
2022-08-26 13:00:00,37.69,37.71,37.63,37.7,20726.0,35.4164,35.4352,35.3601,35.4258,20726.0
2022-08-26 13:10:00,37.7,37.74,37.68,37.69,33209.0,35.4258,35.4634,35.407,35.4164,33209.0
2022-08-26 13:20:00,37.7,37.75,37.68,37.69,22915.0,35.4258,35.4728,35.407,35.4164,22915.0
2022-08-26 13:30:00,37.7,37.7,37.56,37.62,33413.0,35.4258,35.4258,35.2943,35.3507,33413.0
2022-08-26 13:40:00,37.63,37.63,37.55,37.62,40068.0,35.3601,35.3601,35.2849,35.3507,40068.0
2022-08-26 13:50:00,37.61,37.64,37.58,37.63,20635.0,35.3413,35.3695,35.3131,35.3601,20635.0
2022-08-26 14:00:00,37.65,37.7,37.63,37.65,62619.0,35.3789,35.4258,35.3601,35.3789,62619.0
2022-08-26 14:10:00,37.66,37.66,37.54,37.55,29402.0,35.3883,35.3883,35.2755,35.2849,29402.0
2022-08-26 14:20:00,37.57,37.67,37.57,37.67,32188.0,35.3037,35.3976,35.3037,35.3976,32188.0
2022-08-26 14:30:00,37.67,37.7,37.6,37.63,33968.0,35.3976,35.4258,35.3319,35.3601,33968.0
2022-08-26 14:40:00,37.64,37.65,37.58,37.61,21924.0,35.3695,35.3789,35.3131,35.3413,21924.0
2022-08-26 14:50:00,37.6,37.61,37.53,37.55,38420.0,35.3319,35.3413,35.2661,35.2849,38420.0
2022-08-26 15:00:00,37.54,37.58,37.51,37.53,88647.0,35.2755,35.3131,35.2473,35.2661,88647.0
2022-08-26 15:10:00,37.53,37.64,37.51,37.61,35179.0,35.2661,35.3695,35.2473,35.3413,35179.0
2022-08-26 15:20:00,37.61,37.64,37.55,37.62,56773.0,35.3413,35.3695,35.2849,35.3507,56773.0
2022-08-26 15:30:00,37.62,37.63,37.55,37.59,77699.0,35.3507,35.3601,35.2849,35.3225,77699.0
2022-08-26 15:40:00,37.59,37.61,37.47,37.48,173781.0,35.3225,35.3413,35.2097,35.2191,173781.0
2022-08-26 15:50:00,37.49,37.57,37.41,37.53,482531.0,35.2285,35.3037,35.1533,35.2661,482531.0
2022-08-29 09:30:00,37.0,37.27,36.95,37.25,365417.0,34.7681,35.0218,34.7211,35.003,365417.0
2022-08-29 09:40:00,37.23,37.28,37.02,37.08,95126.0,34.9842,35.0312,34.7869,34.8432,95126.0
2022-08-29 09:50:00,37.1,37.46,37.1,37.38,79456.0,34.862,35.2003,34.862,35.1251,79456.0
2022-08-29 10:00:00,37.39,37.49,37.32,37.48,73197.0,35.1345,35.2285,35.0688,35.2191,73197.0
2022-08-29 10:10:00,37.48,37.62,37.45,37.54,95833.0,35.2191,35.3507,35.1909,35.2755,95833.0
2022-08-29 10:20:00,37.54,37.61,37.44,37.45,115840.0,35.2755,35.3413,35.1815,35.1909,115840.0
2022-08-29 10:30:00,37.45,37.52,37.25,37.27,53709.0,35.1909,35.2567,35.003,35.0218,53709.0
2022-08-29 10:40:00,37.27,37.38,37.25,37.35,56390.0,35.0218,35.1251,35.003,35.097,56390.0
2022-08-29 10:50:00,37.35,37.36,37.24,37.28,50572.0,35.097,35.1063,34.9936,35.0312,50572.0
2022-08-29 11:00:00,37.27,37.4,37.26,37.31,54319.0,35.0218,35.1439,35.0124,35.0594,54319.0
2022-08-29 11:10:00,37.3,37.36,37.28,37.34,39702.0,35.05,35.1063,35.0312,35.0876,39702.0
2022-08-29 11:20:00,37.35,37.4,37.25,37.26,52778.0,35.097,35.1439,35.003,35.0124,52778.0
2022-08-29 11:30:00,37.26,37.41,37.15,37.38,82001.0,35.0124,35.1533,34.909,35.1251,82001.0
2022-08-29 11:40:00,37.38,37.39,37.24,37.33,43436.0,35.1251,35.1345,34.9936,35.0782,43436.0
2022-08-29 11:50:00,37.34,37.45,37.3,37.45,51142.0,35.0876,35.1909,35.05,35.1909,51142.0
2022-08-29 12:00:00,37.48,37.5,37.41,37.48,37920.0,35.2191,35.2379,35.1533,35.2191,37920.0
2022-08-29 12:10:00,37.48,37.52,37.44,37.5,45900.0,35.2191,35.2567,35.1815,35.2379,45900.0
2022-08-29 12:20:00,37.5,37.52,37.46,37.48,24578.0,35.2379,35.2567,35.2003,35.2191,24578.0
2022-08-29 12:30:00,37.48,37.49,37.41,37.47,30806.0,35.2191,35.2285,35.1533,35.2097,30806.0
2022-08-29 12:40:00,37.46,37.62,37.46,37.62,50984.0,35.2003,35.3507,35.2003,35.3507,50984.0
2022-08-29 12:50:00,37.61,37.63,37.56,37.58,30947.0,35.3413,35.3601,35.2943,35.3131,30947.0
2022-08-29 13:00:00,37.58,37.61,37.57,37.58,21458.0,35.3131,35.3413,35.3037,35.3131,21458.0
2022-08-29 13:10:00,37.58,37.6,37.46,37.47,30917.0,35.3131,35.3319,35.2003,35.2097,30917.0
2022-08-29 13:20:00,37.48,37.55,37.48,37.55,29316.0,35.2191,35.2849,35.2191,35.2849,29316.0
2022-08-29 13:30:00,37.55,37.62,37.55,37.57,32987.0,35.2849,35.3507,35.2849,35.3037,32987.0
2022-08-29 13:40:00,37.56,37.7,37.55,37.59,33819.0,35.2943,35.4258,35.2849,35.3225,33819.0
2022-08-29 13:50:00,37.59,37.64,37.57,37.63,26162.0,35.3225,35.3695,35.3037,35.3601,26162.0
2022-08-29 14:00:00,37.63,37.64,37.57,37.58,49923.0,35.3601,35.3695,35.3037,35.3131,49923.0
2022-08-29 14:10:00,37.57,37.59,37.48,37.5,66708.0,35.3037,35.3225,35.2191,35.2379,66708.0
2022-08-29 14:20:00,37.51,37.55,37.49,37.51,38079.0,35.2473,35.2849,35.2285,35.2473,38079.0
2022-08-29 14:30:00,37.51,37.57,37.47,37.55,37968.0,35.2473,35.3037,35.2097,35.2849,37968.0
2022-08-29 14:40:00,37.55,37.57,37.52,37.54,47505.0,35.2849,35.3037,35.2567,35.2755,47505.0
2022-08-29 14:50:00,37.55,37.56,37.4,37.51,51525.0,35.2849,35.2943,35.1439,35.2473,51525.0
2022-08-29 15:00:00,37.5,37.59,37.5,37.53,66920.0,35.2379,35.3225,35.2379,35.2661,66920.0
2022-08-29 15:10:00,37.54,37.59,37.51,37.54,44587.0,35.2755,35.3225,35.2473,35.2755,44587.0
2022-08-29 15:20:00,37.55,37.55,37.46,37.52,66092.0,35.2849,35.2849,35.2003,35.2567,66092.0
2022-08-29 15:30:00,37.51,37.56,37.45,37.55,106938.0,35.2473,35.2943,35.1909,35.2849,106938.0
2022-08-29 15:40:00,37.55,37.55,37.49,37.51,85784.0,35.2849,35.2849,35.2285,35.2473,85784.0
2022-08-29 15:50:00,37.51,37.54,37.44,37.45,351702.0,35.2473,35.2755,35.1815,35.1909,351702.0
2022-08-30 09:30:00,37.7,37.87,37.61,37.77,97538.0,35.4258,35.5856,35.3413,35.4916,97538.0
2022-08-30 09:40:00,37.77,37.8,37.55,37.58,56511.0,35.4916,35.5198,35.2849,35.3131,56511.0
2022-08-30 09:50:00,37.59,37.59,37.39,37.4,75574.0,35.3225,35.3225,35.1345,35.1439,75574.0
2022-08-30 10:00:00,37.4,37.49,37.2,37.25,149949.0,35.1439,35.2285,34.956,35.003,149949.0
2022-08-30 10:10:00,37.26,37.32,37.14,37.3,61581.0,35.0124,35.0688,34.8996,35.05,61581.0
2022-08-30 10:20:00,37.3,37.33,37.25,37.27,30865.0,35.05,35.0782,35.003,35.0218,30865.0
2022-08-30 10:30:00,37.28,37.31,37.05,37.16,51765.0,35.0312,35.0594,34.815,34.9184,51765.0
2022-08-30 10:40:00,37.15,37.16,37.0,37.02,38160.0,34.909,34.9184,34.7681,34.7869,38160.0
2022-08-30 10:50:00,37.01,37.22,36.99,37.2,53248.0,34.7775,34.9748,34.7587,34.956,53248.0
2022-08-30 11:00:00,37.21,37.28,37.17,37.21,29323.0,34.9654,35.0312,34.9278,34.9654,29323.0
2022-08-30 11:10:00,37.2,37.21,37.07,37.21,49060.0,34.956,34.9654,34.8338,34.9654,49060.0
2022-08-30 11:20:00,37.21,37.22,37.1,37.14,31883.0,34.9654,34.9748,34.862,34.8996,31883.0
2022-08-30 11:30:00,37.14,37.29,37.13,37.19,30117.0,34.8996,35.0406,34.8902,34.9466,30117.0
2022-08-30 11:40:00,37.2,37.25,37.18,37.21,23753.0,34.956,35.003,34.9372,34.9654,23753.0
2022-08-30 11:50:00,37.2,37.31,37.2,37.27,27445.0,34.956,35.0594,34.956,35.0218,27445.0
2022-08-30 12:00:00,37.27,37.3,37.22,37.28,56114.0,35.0218,35.05,34.9748,35.0312,56114.0
2022-08-30 12:10:00,37.28,37.38,37.22,37.36,48911.0,35.0312,35.1251,34.9748,35.1063,48911.0
2022-08-30 12:20:00,37.36,37.39,37.23,37.3,63277.0,35.1063,35.1345,34.9842,35.05,63277.0
2022-08-30 12:30:00,37.3,37.42,37.28,37.41,108729.0,35.05,35.1627,35.0312,35.1533,108729.0
2022-08-30 12:40:00,37.41,37.42,37.26,37.3,68686.0,35.1533,35.1627,35.0124,35.05,68686.0
2022-08-30 12:50:00,37.3,37.32,37.23,37.23,56968.0,35.05,35.0688,34.9842,34.9842,56968.0
2022-08-30 13:00:00,37.23,37.26,37.16,37.19,23317.0,34.9842,35.0124,34.9184,34.9466,23317.0
2022-08-30 13:10:00,37.2,37.22,37.16,37.17,35588.0,34.956,34.9748,34.9184,34.9278,35588.0
2022-08-30 13:20:00,37.18,37.18,37.14,37.18,30323.0,34.9372,34.9372,34.8996,34.9372,30323.0
2022-08-30 13:30:00,37.17,37.19,37.13,37.18,28959.0,34.9278,34.9466,34.8902,34.9372,28959.0
2022-08-30 13:40:00,37.18,37.21,37.09,37.18,31286.0,34.9372,34.9654,34.8526,34.9372,31286.0
2022-08-30 13:50:00,37.18,37.25,37.14,37.15,36656.0,34.9372,35.003,34.8996,34.909,36656.0
2022-08-30 14:00:00,37.14,37.2,37.12,37.16,30802.0,34.8996,34.956,34.8808,34.9184,30802.0
2022-08-30 14:10:00,37.16,37.26,37.15,37.17,53746.0,34.9184,35.0124,34.909,34.9278,53746.0
2022-08-30 14:20:00,37.18,37.19,37.07,37.09,37831.0,34.9372,34.9466,34.8338,34.8526,37831.0
2022-08-30 14:30:00,37.09,37.2,37.07,37.14,30975.0,34.8526,34.956,34.8338,34.8996,30975.0
2022-08-30 14:40:00,37.14,37.16,37.06,37.09,43582.0,34.8996,34.9184,34.8244,34.8526,43582.0
2022-08-30 14:50:00,37.09,37.12,37.06,37.07,41344.0,34.8526,34.8808,34.8244,34.8338,41344.0
2022-08-30 15:00:00,37.07,37.24,37.07,37.23,60225.0,34.8338,34.9936,34.8338,34.9842,60225.0
2022-08-30 15:10:00,37.23,37.3,37.23,37.3,92511.0,34.9842,35.05,34.9842,35.05,92511.0
2022-08-30 15:20:00,37.3,37.39,37.29,37.35,151754.0,35.05,35.1345,35.0406,35.097,151754.0
2022-08-30 15:30:00,37.35,37.35,37.24,37.3,183343.0,35.097,35.097,34.9936,35.05,183343.0
2022-08-30 15:40:00,37.29,37.34,37.2,37.22,374477.0,35.0406,35.0876,34.956,34.9748,374477.0
2022-08-30 15:50:00,37.21,37.28,37.15,37.2,447859.0,34.9654,35.0312,34.909,34.956,447859.0
2022-08-31 09:30:00,37.45,37.58,37.26,37.38,71561.0,35.1909,35.3131,35.0124,35.1251,71561.0
2022-08-31 09:40:00,37.37,37.68,37.37,37.61,79345.0,35.1157,35.407,35.1157,35.3413,79345.0
2022-08-31 09:50:00,37.6,37.64,37.26,37.27,63931.0,35.3319,35.3695,35.0124,35.0218,63931.0
2022-08-31 10:00:00,37.26,37.34,37.13,37.21,57236.0,35.0124,35.0876,34.8902,34.9654,57236.0
2022-08-31 10:10:00,37.23,37.49,37.23,37.48,87765.0,34.9842,35.2285,34.9842,35.2191,87765.0
2022-08-31 10:20:00,37.49,37.49,37.25,37.25,52244.0,35.2285,35.2285,35.003,35.003,52244.0
2022-08-31 10:30:00,37.25,37.34,37.17,37.19,38769.0,35.003,35.0876,34.9278,34.9466,38769.0
2022-08-31 10:40:00,37.18,37.42,37.17,37.37,47653.0,34.9372,35.1627,34.9278,35.1157,47653.0
2022-08-31 10:50:00,37.37,37.4,37.23,37.24,27437.0,35.1157,35.1439,34.9842,34.9936,27437.0
2022-08-31 11:00:00,37.24,37.24,37.05,37.13,46460.0,34.9936,34.9936,34.815,34.8902,46460.0
2022-08-31 11:10:00,37.12,37.23,37.06,37.23,31958.0,34.8808,34.9842,34.8244,34.9842,31958.0
2022-08-31 11:20:00,37.22,37.29,37.13,37.15,26549.0,34.9748,35.0406,34.8902,34.909,26549.0
2022-08-31 11:30:00,37.14,37.22,37.07,37.16,34950.0,34.8996,34.9748,34.8338,34.9184,34950.0
2022-08-31 11:40:00,37.16,37.21,37.13,37.15,21099.0,34.9184,34.9654,34.8902,34.909,21099.0
2022-08-31 11:50:00,37.15,37.26,37.15,37.23,25415.0,34.909,35.0124,34.909,34.9842,25415.0
2022-08-31 12:00:00,37.25,37.29,37.19,37.24,21193.0,35.003,35.0406,34.9466,34.9936,21193.0
2022-08-31 12:10:00,37.23,37.29,37.2,37.22,22766.0,34.9842,35.0406,34.956,34.9748,22766.0
2022-08-31 12:20:00,37.23,37.25,37.17,37.22,26496.0,34.9842,35.003,34.9278,34.9748,26496.0
2022-08-31 12:30:00,37.23,37.26,37.2,37.23,17742.0,34.9842,35.0124,34.956,34.9842,17742.0
2022-08-31 12:40:00,37.22,37.22,37.15,37.16,48473.0,34.9748,34.9748,34.909,34.9184,48473.0
2022-08-31 12:50:00,37.17,37.17,37.08,37.13,29984.0,34.9278,34.9278,34.8432,34.8902,29984.0
2022-08-31 13:00:00,37.13,37.19,37.11,37.17,26830.0,34.8902,34.9466,34.8714,34.9278,26830.0
2022-08-31 13:10:00,37.18,37.22,37.1,37.11,30443.0,34.9372,34.9748,34.862,34.8714,30443.0
2022-08-31 13:20:00,37.11,37.12,37.01,37.07,34491.0,34.8714,34.8808,34.7775,34.8338,34491.0
2022-08-31 13:30:00,37.07,37.11,37.01,37.01,63441.0,34.8338,34.8714,34.7775,34.7775,63441.0
2022-08-31 13:40:00,37.01,37.12,37.01,37.08,39094.0,34.7775,34.8808,34.7775,34.8432,39094.0
2022-08-31 13:50:00,37.07,37.15,37.07,37.12,28916.0,34.8338,34.909,34.8338,34.8808,28916.0
2022-08-31 14:00:00,37.12,37.18,37.07,37.13,36408.0,34.8808,34.9372,34.8338,34.8902,36408.0
2022-08-31 14:10:00,37.14,37.16,37.09,37.1,58725.0,34.8996,34.9184,34.8526,34.862,58725.0
2022-08-31 14:20:00,37.1,37.12,37.03,37.04,32457.0,34.862,34.8808,34.7963,34.8057,32457.0
2022-08-31 14:30:00,37.03,37.03,36.92,36.93,87397.0,34.7963,34.7963,34.6929,34.7023,87397.0
2022-08-31 14:40:00,36.93,36.96,36.78,36.84,271739.0,34.7023,34.7305,34.5613,34.6177,271739.0
2022-08-31 14:50:00,36.84,36.84,36.73,36.79,72193.0,34.6177,34.6177,34.5144,34.5707,72193.0
2022-08-31 15:00:00,36.79,36.85,36.76,36.83,56887.0,34.5707,34.6271,34.5425,34.6083,56887.0
2022-08-31 15:10:00,36.81,36.96,36.81,36.89,98926.0,34.5895,34.7305,34.5895,34.6647,98926.0
2022-08-31 15:20:00,36.89,36.9,36.77,36.83,66574.0,34.6647,34.6741,34.5519,34.6083,66574.0
2022-08-31 15:30:00,36.82,36.89,36.8,36.86,112373.0,34.5989,34.6647,34.5801,34.6365,112373.0
2022-08-31 15:40:00,36.87,36.95,36.79,36.88,179071.0,34.6459,34.7211,34.5707,34.6553,179071.0
2022-08-31 15:50:00,36.87,36.88,36.68,36.69,385038.0,34.6459,34.6553,34.4674,34.4768,385038.0
2022-09-01 09:30:00,36.32,36.4,36.16,36.28,162857.0,34.1291,34.2043,33.9787,34.0915,162857.0
2022-09-01 09:40:00,36.28,36.43,36.1,36.13,98290.0,34.0915,34.2324,33.9224,33.9505,98290.0
2022-09-01 09:50:00,36.12,36.2,36.05,36.19,59769.0,33.9411,34.0163,33.8754,34.0069,59769.0
2022-09-01 10:00:00,36.18,36.24,35.97,36.03,158912.0,33.9975,34.0539,33.8002,33.8566,158912.0
2022-09-01 10:10:00,36.01,36.03,35.83,35.98,72043.0,33.8378,33.8566,33.6686,33.8096,72043.0
2022-09-01 10:20:00,36.0,36.31,35.96,36.29,69811.0,33.8284,34.1197,33.7908,34.1009,69811.0
2022-09-01 10:30:00,36.29,36.32,36.14,36.14,57746.0,34.1009,34.1291,33.9599,33.9599,57746.0
2022-09-01 10:40:00,36.13,36.19,36.0,36.03,63282.0,33.9505,34.0069,33.8284,33.8566,63282.0
2022-09-01 10:50:00,36.02,36.17,36.02,36.16,53753.0,33.8472,33.9881,33.8472,33.9787,53753.0
2022-09-01 11:00:00,36.15,36.2,36.02,36.19,52933.0,33.9693,34.0163,33.8472,34.0069,52933.0
2022-09-01 11:10:00,36.2,36.23,36.11,36.11,48811.0,34.0163,34.0445,33.9318,33.9318,48811.0
2022-09-01 11:20:00,36.11,36.15,36.04,36.06,39462.0,33.9318,33.9693,33.866,33.8848,39462.0
2022-09-01 11:30:00,36.07,36.23,36.06,36.16,36629.0,33.8942,34.0445,33.8848,33.9787,36629.0
2022-09-01 11:40:00,36.16,36.16,36.03,36.12,35868.0,33.9787,33.9787,33.8566,33.9411,35868.0
2022-09-01 11:50:00,36.12,36.12,35.96,36.01,66406.0,33.9411,33.9411,33.7908,33.8378,66406.0
2022-09-01 12:00:00,36.02,36.16,36.01,36.13,32157.0,33.8472,33.9787,33.8378,33.9505,32157.0
2022-09-01 12:10:00,36.12,36.21,36.06,36.15,49475.0,33.9411,34.0257,33.8848,33.9693,49475.0
2022-09-01 12:20:00,36.15,36.25,36.13,36.21,45491.0,33.9693,34.0633,33.9505,34.0257,45491.0
2022-09-01 12:30:00,36.21,36.25,36.12,36.12,39581.0,34.0257,34.0633,33.9411,33.9411,39581.0
2022-09-01 12:40:00,36.12,36.14,36.06,36.13,63490.0,33.9411,33.9599,33.8848,33.9505,63490.0
2022-09-01 12:50:00,36.13,36.19,36.1,36.19,25096.0,33.9505,34.0069,33.9224,34.0069,25096.0
2022-09-01 13:00:00,36.19,36.25,36.16,36.25,42860.0,34.0069,34.0633,33.9787,34.0633,42860.0
2022-09-01 13:10:00,36.27,36.31,36.21,36.31,72107.0,34.0821,34.1197,34.0257,34.1197,72107.0
2022-09-01 13:20:00,36.3,36.49,36.29,36.48,74916.0,34.1103,34.2888,34.1009,34.2794,74916.0
2022-09-01 13:30:00,36.47,36.48,36.34,36.38,87654.0,34.27,34.2794,34.1479,34.1855,87654.0
2022-09-01 13:40:00,36.38,36.38,36.23,36.23,26171.0,34.1855,34.1855,34.0445,34.0445,26171.0
2022-09-01 13:50:00,36.23,36.24,36.1,36.12,72796.0,34.0445,34.0539,33.9224,33.9411,72796.0
2022-09-01 14:00:00,36.13,36.22,36.09,36.11,50777.0,33.9505,34.0351,33.913,33.9318,50777.0
2022-09-01 14:10:00,36.12,36.19,36.11,36.16,27719.0,33.9411,34.0069,33.9318,33.9787,27719.0
2022-09-01 14:20:00,36.16,36.32,36.15,36.32,41786.0,33.9787,34.1291,33.9693,34.1291,41786.0
2022-09-01 14:30:00,36.32,36.39,36.29,36.34,46343.0,34.1291,34.1949,34.1009,34.1479,46343.0
2022-09-01 14:40:00,36.32,36.35,36.27,36.3,36322.0,34.1291,34.1573,34.0821,34.1103,36322.0
2022-09-01 14:50:00,36.3,36.38,36.27,36.33,38382.0,34.1103,34.1855,34.0821,34.1385,38382.0
2022-09-01 15:00:00,36.32,36.48,36.31,36.47,61937.0,34.1291,34.2794,34.1197,34.27,61937.0
2022-09-01 15:10:00,36.48,36.57,36.45,36.52,61072.0,34.2794,34.364,34.2512,34.317,61072.0
2022-09-01 15:20:00,36.52,36.55,36.45,36.49,106895.0,34.317,34.3452,34.2512,34.2888,106895.0
2022-09-01 15:30:00,36.48,36.54,36.45,36.5,77598.0,34.2794,34.3358,34.2512,34.2982,77598.0
2022-09-01 15:40:00,36.49,36.53,36.42,36.43,158958.0,34.2888,34.3264,34.2231,34.2324,158958.0
2022-09-01 15:50:00,36.43,36.64,36.43,36.63,341880.0,34.2324,34.4298,34.2324,34.4204,341880.0
2022-09-02 09:30:00,37.09,37.17,36.8,36.84,125744.0,34.8526,34.9278,34.5801,34.6177,125744.0
2022-09-02 09:40:00,36.79,36.88,36.55,36.88,145237.0,34.5707,34.6553,34.3452,34.6553,145237.0
2022-09-02 09:50:00,36.9,37.01,36.83,36.83,36435.0,34.6741,34.7775,34.6083,34.6083,36435.0
2022-09-02 10:00:00,36.83,36.97,36.74,36.95,40928.0,34.6083,34.7399,34.5237,34.7211,40928.0
2022-09-02 10:10:00,36.98,37.08,36.97,36.97,44734.0,34.7493,34.8432,34.7399,34.7399,44734.0
2022-09-02 10:20:00,36.98,37.03,36.85,37.03,24260.0,34.7493,34.7963,34.6271,34.7963,24260.0
2022-09-02 10:30:00,37.05,37.21,37.02,37.14,153738.0,34.815,34.9654,34.7869,34.8996,153738.0
2022-09-02 10:40:00,37.16,37.26,37.13,37.25,68385.0,34.9184,35.0124,34.8902,35.003,68385.0
2022-09-02 10:50:00,37.27,37.31,37.17,37.26,79043.0,35.0218,35.0594,34.9278,35.0124,79043.0
2022-09-02 11:00:00,37.24,37.43,37.24,37.32,45257.0,34.9936,35.1721,34.9936,35.0688,45257.0
2022-09-02 11:10:00,37.32,37.4,37.25,37.38,63467.0,35.0688,35.1439,35.003,35.1251,63467.0
2022-09-02 11:20:00,37.37,37.38,37.25,37.33,66231.0,35.1157,35.1251,35.003,35.0782,66231.0
2022-09-02 11:30:00,37.33,37.38,37.28,37.38,133271.0,35.0782,35.1251,35.0312,35.1251,133271.0
2022-09-02 11:40:00,37.38,37.44,37.31,37.41,132327.0,35.1251,35.1815,35.0594,35.1533,132327.0
2022-09-02 11:50:00,37.41,37.51,37.4,37.48,68455.0,35.1533,35.2473,35.1439,35.2191,68455.0
2022-09-02 12:00:00,37.5,37.5,37.36,37.44,37714.0,35.2379,35.2379,35.1063,35.1815,37714.0
2022-09-02 12:10:00,37.44,37.47,37.28,37.28,89781.0,35.1815,35.2097,35.0312,35.0312,89781.0
2022-09-02 12:20:00,37.28,37.28,37.02,37.04,43763.0,35.0312,35.0312,34.7869,34.8057,43763.0
2022-09-02 12:30:00,37.04,37.07,36.92,36.97,68520.0,34.8057,34.8338,34.6929,34.7399,68520.0
2022-09-02 12:40:00,36.97,36.97,36.79,36.83,51514.0,34.7399,34.7399,34.5707,34.6083,51514.0
2022-09-02 12:50:00,36.83,36.92,36.77,36.9,55271.0,34.6083,34.6929,34.5519,34.6741,55271.0
2022-09-02 13:00:00,36.89,36.89,36.71,36.78,54176.0,34.6647,34.6647,34.4956,34.5613,54176.0
2022-09-02 13:10:00,36.79,36.88,36.75,36.84,49882.0,34.5707,34.6553,34.5331,34.6177,49882.0
2022-09-02 13:20:00,36.82,36.83,36.61,36.62,73191.0,34.5989,34.6083,34.4016,34.411,73191.0
2022-09-02 13:30:00,36.62,36.75,36.56,36.7,59303.0,34.411,34.5331,34.3546,34.4862,59303.0
2022-09-02 13:40:00,36.68,36.78,36.63,36.63,35136.0,34.4674,34.5613,34.4204,34.4204,35136.0
2022-09-02 13:50:00,36.62,36.63,36.52,36.62,76153.0,34.411,34.4204,34.317,34.411,76153.0
2022-09-02 14:00:00,36.64,36.73,36.63,36.69,80023.0,34.4298,34.5144,34.4204,34.4768,80023.0
2022-09-02 14:10:00,36.69,36.7,36.61,36.64,42589.0,34.4768,34.4862,34.4016,34.4298,42589.0
2022-09-02 14:20:00,36.65,36.76,36.64,36.75,86835.0,34.4392,34.5425,34.4298,34.5331,86835.0
2022-09-02 14:30:00,36.75,36.8,36.67,36.79,27314.0,34.5331,34.5801,34.458,34.5707,27314.0
2022-09-02 14:40:00,36.8,36.81,36.71,36.73,23003.0,34.5801,34.5895,34.4956,34.5144,23003.0
2022-09-02 14:50:00,36.73,36.75,36.66,36.68,34433.0,34.5144,34.5331,34.4486,34.4674,34433.0
2022-09-02 15:00:00,36.66,36.85,36.66,36.79,57782.0,34.4486,34.6271,34.4486,34.5707,57782.0
2022-09-02 15:10:00,36.79,36.79,36.72,36.75,28448.0,34.5707,34.5707,34.505,34.5331,28448.0
2022-09-02 15:20:00,36.75,36.8,36.67,36.77,77174.0,34.5331,34.5801,34.458,34.5519,77174.0
2022-09-02 15:30:00,36.75,36.75,36.55,36.59,106435.0,34.5331,34.5331,34.3452,34.3828,106435.0
2022-09-02 15:40:00,36.6,36.63,36.51,36.62,114699.0,34.3922,34.4204,34.3076,34.411,114699.0
2022-09-02 15:50:00,36.62,36.79,36.62,36.75,208213.0,34.411,34.5707,34.411,34.5331,208213.0
2022-09-06 09:30:00,37.09,37.35,37.05,37.09,278340.0,34.8526,35.097,34.815,34.8526,278340.0
2022-09-06 09:40:00,37.07,37.08,36.59,36.66,116855.0,34.8338,34.8432,34.3828,34.4486,116855.0
2022-09-06 09:50:00,36.66,36.69,36.45,36.57,55943.0,34.4486,34.4768,34.2512,34.364,55943.0
2022-09-06 10:00:00,36.55,36.55,36.31,36.39,76375.0,34.3452,34.3452,34.1197,34.1949,76375.0
2022-09-06 10:10:00,36.4,36.47,36.3,36.41,47047.0,34.2043,34.27,34.1103,34.2137,47047.0
2022-09-06 10:20:00,36.41,36.6,36.33,36.57,35013.0,34.2137,34.3922,34.1385,34.364,35013.0
2022-09-06 10:30:00,36.58,36.58,36.39,36.5,75913.0,34.3734,34.3734,34.1949,34.2982,75913.0
2022-09-06 10:40:00,36.49,36.62,36.48,36.55,55221.0,34.2888,34.411,34.2794,34.3452,55221.0
2022-09-06 10:50:00,36.55,36.68,36.54,36.55,43331.0,34.3452,34.4674,34.3358,34.3452,43331.0
2022-09-06 11:00:00,36.54,36.8,36.51,36.73,96371.0,34.3358,34.5801,34.3076,34.5144,96371.0
2022-09-06 11:10:00,36.75,36.77,36.61,36.62,259452.0,34.5331,34.5519,34.4016,34.411,259452.0
2022-09-06 11:20:00,36.61,36.64,36.54,36.56,60688.0,34.4016,34.4298,34.3358,34.3546,60688.0
2022-09-06 11:30:00,36.56,36.71,36.55,36.64,67384.0,34.3546,34.4956,34.3452,34.4298,67384.0
2022-09-06 11:40:00,36.63,36.82,36.6,36.79,59678.0,34.4204,34.5989,34.3922,34.5707,59678.0
2022-09-06 11:50:00,36.79,36.88,36.76,36.77,44262.0,34.5707,34.6553,34.5425,34.5519,44262.0
2022-09-06 12:00:00,36.77,36.83,36.67,36.68,24892.0,34.5519,34.6083,34.458,34.4674,24892.0
2022-09-06 12:10:00,36.69,36.7,36.53,36.58,45450.0,34.4768,34.4862,34.3264,34.3734,45450.0
2022-09-06 12:20:00,36.59,36.61,36.48,36.57,121220.0,34.3828,34.4016,34.2794,34.364,121220.0
2022-09-06 12:30:00,36.57,36.64,36.57,36.62,33360.0,34.364,34.4298,34.364,34.411,33360.0
2022-09-06 12:40:00,36.62,36.71,36.59,36.68,29470.0,34.411,34.4956,34.3828,34.4674,29470.0
2022-09-06 12:50:00,36.69,36.7,36.6,36.66,30145.0,34.4768,34.4862,34.3922,34.4486,30145.0
2022-09-06 13:00:00,36.66,36.68,36.58,36.59,30048.0,34.4486,34.4674,34.3734,34.3828,30048.0
2022-09-06 13:10:00,36.59,36.67,36.57,36.67,42344.0,34.3828,34.458,34.364,34.458,42344.0
2022-09-06 13:20:00,36.68,36.7,36.6,36.64,59190.0,34.4674,34.4862,34.3922,34.4298,59190.0
2022-09-06 13:30:00,36.64,36.74,36.62,36.64,38385.0,34.4298,34.5237,34.411,34.4298,38385.0
2022-09-06 13:40:00,36.64,36.67,36.58,36.6,30136.0,34.4298,34.458,34.3734,34.3922,30136.0
2022-09-06 13:50:00,36.6,36.72,36.55,36.7,34196.0,34.3922,34.505,34.3452,34.4862,34196.0
2022-09-06 14:00:00,36.7,36.74,36.63,36.66,36621.0,34.4862,34.5237,34.4204,34.4486,36621.0
2022-09-06 14:10:00,36.66,36.77,36.66,36.76,52268.0,34.4486,34.5519,34.4486,34.5425,52268.0
2022-09-06 14:20:00,36.75,36.75,36.63,36.63,34504.0,34.5331,34.5331,34.4204,34.4204,34504.0
2022-09-06 14:30:00,36.63,36.64,36.54,36.63,42998.0,34.4204,34.4298,34.3358,34.4204,42998.0
2022-09-06 14:40:00,36.62,36.62,36.52,36.54,84460.0,34.411,34.411,34.317,34.3358,84460.0
2022-09-06 14:50:00,36.55,36.57,36.45,36.5,66974.0,34.3452,34.364,34.2512,34.2982,66974.0
2022-09-06 15:00:00,36.5,36.68,36.47,36.68,40274.0,34.2982,34.4674,34.27,34.4674,40274.0
2022-09-06 15:10:00,36.68,36.73,36.57,36.57,131615.0,34.4674,34.5144,34.364,34.364,131615.0
2022-09-06 15:20:00,36.57,36.66,36.52,36.64,57102.0,34.364,34.4486,34.317,34.4298,57102.0
2022-09-06 15:30:00,36.63,36.63,36.48,36.59,69556.0,34.4204,34.4204,34.2794,34.3828,69556.0
2022-09-06 15:40:00,36.59,36.73,36.58,36.7,114421.0,34.3828,34.5144,34.3734,34.4862,114421.0
2022-09-06 15:50:00,36.69,36.75,36.62,36.73,427563.0,34.4768,34.5331,34.411,34.5144,427563.0
2022-09-07 09:30:00,36.77,37.46,36.77,37.32,189682.0,34.5519,35.2003,34.5519,35.0688,189682.0
2022-09-07 09:40:00,37.31,37.38,37.16,37.27,69153.0,35.0594,35.1251,34.9184,35.0218,69153.0
2022-09-07 09:50:00,37.27,37.39,37.15,37.17,47416.0,35.0218,35.1345,34.909,34.9278,47416.0
2022-09-07 10:00:00,37.16,37.25,37.06,37.2,65718.0,34.9184,35.003,34.8244,34.956,65718.0
2022-09-07 10:10:00,37.21,37.31,37.05,37.31,31773.0,34.9654,35.0594,34.815,35.0594,31773.0
2022-09-07 10:20:00,37.32,37.33,37.19,37.23,31695.0,35.0688,35.0782,34.9466,34.9842,31695.0
2022-09-07 10:30:00,37.25,37.35,37.2,37.23,47303.0,35.003,35.097,34.956,34.9842,47303.0
2022-09-07 10:40:00,37.23,37.33,37.18,37.22,43631.0,34.9842,35.0782,34.9372,34.9748,43631.0
2022-09-07 10:50:00,37.22,37.4,37.21,37.39,44254.0,34.9748,35.1439,34.9654,35.1345,44254.0
2022-09-07 11:00:00,37.39,37.41,37.31,37.38,56131.0,35.1345,35.1533,35.0594,35.1251,56131.0
2022-09-07 11:10:00,37.39,37.42,37.3,37.34,161286.0,35.1345,35.1627,35.05,35.0876,161286.0
2022-09-07 11:20:00,37.34,37.39,37.3,37.32,51106.0,35.0876,35.1345,35.05,35.0688,51106.0
2022-09-07 11:30:00,37.32,37.33,37.15,37.23,96059.0,35.0688,35.0782,34.909,34.9842,96059.0
2022-09-07 11:40:00,37.24,37.31,37.16,37.3,27854.0,34.9936,35.0594,34.9184,35.05,27854.0
2022-09-07 11:50:00,37.31,37.33,37.24,37.27,47020.0,35.0594,35.0782,34.9936,35.0218,47020.0
2022-09-07 12:00:00,37.27,37.33,37.26,37.3,120667.0,35.0218,35.0782,35.0124,35.05,120667.0
2022-09-07 12:10:00,37.3,37.32,37.24,37.3,42377.0,35.05,35.0688,34.9936,35.05,42377.0
2022-09-07 12:20:00,37.3,37.34,37.25,37.32,33281.0,35.05,35.0876,35.003,35.0688,33281.0
2022-09-07 12:30:00,37.33,37.37,37.3,37.36,66222.0,35.0782,35.1157,35.05,35.1063,66222.0
2022-09-07 12:40:00,37.36,37.49,37.35,37.45,83147.0,35.1063,35.2285,35.097,35.1909,83147.0
2022-09-07 12:50:00,37.45,37.48,37.39,37.47,34866.0,35.1909,35.2191,35.1345,35.2097,34866.0
2022-09-07 13:00:00,37.48,37.54,37.4,37.43,95982.0,35.2191,35.2755,35.1439,35.1721,95982.0
2022-09-07 13:10:00,37.42,37.42,37.38,37.39,42827.0,35.1627,35.1627,35.1251,35.1345,42827.0
2022-09-07 13:20:00,37.4,37.46,37.38,37.39,31032.0,35.1439,35.2003,35.1251,35.1345,31032.0
2022-09-07 13:30:00,37.39,37.49,37.38,37.45,75143.0,35.1345,35.2285,35.1251,35.1909,75143.0
2022-09-07 13:40:00,37.45,37.61,37.45,37.61,59980.0,35.1909,35.3413,35.1909,35.3413,59980.0
2022-09-07 13:50:00,37.61,37.65,37.57,37.62,76694.0,35.3413,35.3789,35.3037,35.3507,76694.0
2022-09-07 14:00:00,37.63,37.72,37.57,37.62,74017.0,35.3601,35.4446,35.3037,35.3507,74017.0
2022-09-07 14:10:00,37.61,37.63,37.52,37.54,68356.0,35.3413,35.3601,35.2567,35.2755,68356.0
2022-09-07 14:20:00,37.56,37.67,37.54,37.66,49033.0,35.2943,35.3976,35.2755,35.3883,49033.0
2022-09-07 14:30:00,37.66,37.7,37.63,37.68,68970.0,35.3883,35.4258,35.3601,35.407,68970.0
2022-09-07 14:40:00,37.68,37.75,37.67,37.71,71768.0,35.407,35.4728,35.3976,35.4352,71768.0
2022-09-07 14:50:00,37.71,37.77,37.69,37.77,55145.0,35.4352,35.4916,35.4164,35.4916,55145.0
2022-09-07 15:00:00,37.77,37.83,37.75,37.82,109076.0,35.4916,35.548,35.4728,35.5386,109076.0
2022-09-07 15:10:00,37.83,37.83,37.72,37.74,109124.0,35.548,35.548,35.4446,35.4634,109124.0
2022-09-07 15:20:00,37.74,37.81,37.69,37.8,80693.0,35.4634,35.5292,35.4164,35.5198,80693.0
2022-09-07 15:30:00,37.79,37.82,37.66,37.7,242720.0,35.5104,35.5386,35.3883,35.4258,242720.0
2022-09-07 15:40:00,37.7,37.8,37.65,37.8,283443.0,35.4258,35.5198,35.3789,35.5198,283443.0
2022-09-07 15:50:00,37.8,37.87,37.76,37.81,614133.0,35.5198,35.5856,35.4822,35.5292,614133.0
2022-09-08 09:30:00,37.3,37.39,37.04,37.11,203764.0,35.05,35.1345,34.8057,34.8714,203764.0
2022-09-08 09:40:00,37.1,37.44,37.04,37.36,130742.0,34.862,35.1815,34.8057,35.1063,130742.0
2022-09-08 09:50:00,37.37,37.69,37.3,37.52,100470.0,35.1157,35.4164,35.05,35.2567,100470.0
2022-09-08 10:00:00,37.54,37.65,37.43,37.57,89163.0,35.2755,35.3789,35.1721,35.3037,89163.0
2022-09-08 10:10:00,37.58,37.6,37.38,37.59,71431.0,35.3131,35.3319,35.1251,35.3225,71431.0
2022-09-08 10:20:00,37.58,37.58,37.36,37.43,89330.0,35.3131,35.3131,35.1063,35.1721,89330.0
2022-09-08 10:30:00,37.42,37.55,37.42,37.55,91596.0,35.1627,35.2849,35.1627,35.2849,91596.0
2022-09-08 10:40:00,37.54,37.55,37.47,37.51,67881.0,35.2755,35.2849,35.2097,35.2473,67881.0
2022-09-08 10:50:00,37.51,37.55,37.42,37.52,44020.0,35.2473,35.2849,35.1627,35.2567,44020.0
2022-09-08 11:00:00,37.52,37.67,37.52,37.58,95625.0,35.2567,35.3976,35.2567,35.3131,95625.0
2022-09-08 11:10:00,37.59,37.62,37.52,37.55,65267.0,35.3225,35.3507,35.2567,35.2849,65267.0
2022-09-08 11:20:00,37.55,37.57,37.4,37.41,47284.0,35.2849,35.3037,35.1439,35.1533,47284.0
2022-09-08 11:30:00,37.41,37.47,37.33,37.34,96974.0,35.1533,35.2097,35.0782,35.0876,96974.0
2022-09-08 11:40:00,37.35,37.35,37.28,37.3,97814.0,35.097,35.097,35.0312,35.05,97814.0
2022-09-08 11:50:00,37.3,37.37,37.25,37.26,108041.0,35.05,35.1157,35.003,35.0124,108041.0
2022-09-08 12:00:00,37.26,37.26,36.96,37.06,122956.0,35.0124,35.0124,34.7305,34.8244,122956.0
2022-09-08 12:10:00,37.05,37.15,37.0,37.11,83582.0,34.815,34.909,34.7681,34.8714,83582.0
2022-09-08 12:20:00,37.09,37.12,36.98,37.07,46848.0,34.8526,34.8808,34.7493,34.8338,46848.0
2022-09-08 12:30:00,37.07,37.19,37.05,37.16,45522.0,34.8338,34.9466,34.815,34.9184,45522.0
2022-09-08 12:40:00,37.16,37.34,37.14,37.32,40989.0,34.9184,35.0876,34.8996,35.0688,40989.0
2022-09-08 12:50:00,37.33,37.39,37.31,37.32,39643.0,35.0782,35.1345,35.0594,35.0688,39643.0
2022-09-08 13:00:00,37.32,37.36,37.26,37.3,35677.0,35.0688,35.1063,35.0124,35.05,35677.0
2022-09-08 13:10:00,37.3,37.45,37.3,37.43,38224.0,35.05,35.1909,35.05,35.1721,38224.0
2022-09-08 13:20:00,37.45,37.52,37.42,37.5,45586.0,35.1909,35.2567,35.1627,35.2379,45586.0
2022-09-08 13:30:00,37.5,37.58,37.46,37.51,51756.0,35.2379,35.3131,35.2003,35.2473,51756.0
2022-09-08 13:40:00,37.51,37.54,37.45,37.48,46224.0,35.2473,35.2755,35.1909,35.2191,46224.0
2022-09-08 13:50:00,37.48,37.52,37.36,37.46,139945.0,35.2191,35.2567,35.1063,35.2003,139945.0
2022-09-08 14:00:00,37.47,37.6,37.46,37.59,46514.0,35.2097,35.3319,35.2003,35.3225,46514.0
2022-09-08 14:10:00,37.6,37.77,37.6,37.76,170980.0,35.3319,35.4916,35.3319,35.4822,170980.0
2022-09-08 14:20:00,37.75,37.78,37.71,37.73,82701.0,35.4728,35.501,35.4352,35.454,82701.0
2022-09-08 14:30:00,37.73,37.78,37.72,37.76,71234.0,35.454,35.501,35.4446,35.4822,71234.0
2022-09-08 14:40:00,37.76,37.78,37.56,37.57,159009.0,35.4822,35.501,35.2943,35.3037,159009.0
2022-09-08 14:50:00,37.58,37.58,37.35,37.39,203737.0,35.3131,35.3131,35.097,35.1345,203737.0
2022-09-08 15:00:00,37.39,37.54,37.35,37.53,93864.0,35.1345,35.2755,35.097,35.2661,93864.0
2022-09-08 15:10:00,37.52,37.61,37.47,37.59,60457.0,35.2567,35.3413,35.2097,35.3225,60457.0
2022-09-08 15:20:00,37.59,37.65,37.55,37.59,108778.0,35.3225,35.3789,35.2849,35.3225,108778.0
2022-09-08 15:30:00,37.59,37.62,37.53,37.58,73243.0,35.3225,35.3507,35.2661,35.3131,73243.0
2022-09-08 15:40:00,37.58,37.6,37.47,37.48,122539.0,35.3131,35.3319,35.2097,35.2191,122539.0
2022-09-08 15:50:00,37.47,37.68,37.47,37.65,266057.0,35.2097,35.407,35.2097,35.3789,266057.0
2022-09-09 09:30:00,37.84,38.13,37.77,37.89,261014.0,35.5574,35.8299,35.4916,35.6044,261014.0
2022-09-09 09:40:00,37.89,37.98,37.79,37.88,195508.0,35.6044,35.6889,35.5104,35.595,195508.0
2022-09-09 09:50:00,37.88,37.95,37.8,37.95,95203.0,35.595,35.6608,35.5198,35.6608,95203.0
2022-09-09 10:00:00,37.95,38.17,37.91,38.05,229024.0,35.6608,35.8675,35.6232,35.7547,229024.0
2022-09-09 10:10:00,38.05,38.13,37.96,38.01,96811.0,35.7547,35.8299,35.6702,35.7171,96811.0
2022-09-09 10:20:00,38.01,38.08,37.93,38.05,65896.0,35.7171,35.7829,35.642,35.7547,65896.0
2022-09-09 10:30:00,38.06,38.07,37.95,37.98,69743.0,35.7641,35.7735,35.6608,35.6889,69743.0
2022-09-09 10:40:00,37.99,38.13,37.99,38.11,52364.0,35.6983,35.8299,35.6983,35.8111,52364.0
2022-09-09 10:50:00,38.12,38.12,37.97,38.03,73454.0,35.8205,35.8205,35.6796,35.7359,73454.0
2022-09-09 11:00:00,38.03,38.06,37.91,37.92,41315.0,35.7359,35.7641,35.6232,35.6326,41315.0
2022-09-09 11:10:00,37.91,38.03,37.87,38.03,218612.0,35.6232,35.7359,35.5856,35.7359,218612.0
2022-09-09 11:20:00,38.04,38.22,37.99,38.19,150075.0,35.7453,35.9145,35.6983,35.8863,150075.0
2022-09-09 11:30:00,38.19,38.19,38.1,38.16,66094.0,35.8863,35.8863,35.8017,35.8581,66094.0
2022-09-09 11:40:00,38.17,38.22,38.14,38.19,50890.0,35.8675,35.9145,35.8393,35.8863,50890.0
2022-09-09 11:50:00,38.2,38.21,38.07,38.2,71662.0,35.8957,35.9051,35.7735,35.8957,71662.0
2022-09-09 12:00:00,38.2,38.22,38.06,38.09,63132.0,35.8957,35.9145,35.7641,35.7923,63132.0
2022-09-09 12:10:00,38.09,38.15,38.06,38.12,81490.0,35.7923,35.8487,35.7641,35.8205,81490.0
2022-09-09 12:20:00,38.12,38.18,38.06,38.14,45055.0,35.8205,35.8769,35.7641,35.8393,45055.0
2022-09-09 12:30:00,38.14,38.18,38.12,38.17,24292.0,35.8393,35.8769,35.8205,35.8675,24292.0
2022-09-09 12:40:00,38.17,38.21,38.13,38.19,43037.0,35.8675,35.9051,35.8299,35.8863,43037.0
2022-09-09 12:50:00,38.2,38.26,38.19,38.22,36647.0,35.8957,35.9521,35.8863,35.9145,36647.0
2022-09-09 13:00:00,38.22,38.22,38.12,38.2,32784.0,35.9145,35.9145,35.8205,35.8957,32784.0
2022-09-09 13:10:00,38.2,38.25,38.19,38.22,32667.0,35.8957,35.9427,35.8863,35.9145,32667.0
2022-09-09 13:20:00,38.22,38.25,38.16,38.22,29085.0,35.9145,35.9427,35.8581,35.9145,29085.0
2022-09-09 13:30:00,38.22,38.26,38.21,38.23,33835.0,35.9145,35.9521,35.9051,35.9239,33835.0
2022-09-09 13:40:00,38.23,38.23,38.14,38.23,44982.0,35.9239,35.9239,35.8393,35.9239,44982.0
2022-09-09 13:50:00,38.23,38.38,38.21,38.36,115761.0,35.9239,36.0648,35.9051,36.046,115761.0
2022-09-09 14:00:00,38.35,38.36,38.25,38.35,58262.0,36.0366,36.046,35.9427,36.0366,58262.0
2022-09-09 14:10:00,38.35,38.45,38.32,38.45,54061.0,36.0366,36.1306,36.0084,36.1306,54061.0
2022-09-09 14:20:00,38.44,38.46,38.39,38.45,47621.0,36.1212,36.14,36.0742,36.1306,47621.0
2022-09-09 14:30:00,38.45,38.46,38.33,38.41,122181.0,36.1306,36.14,36.0178,36.093,122181.0
2022-09-09 14:40:00,38.41,38.44,38.36,38.4,56606.0,36.093,36.1212,36.046,36.0836,56606.0
2022-09-09 14:50:00,38.41,38.45,38.38,38.44,119251.0,36.093,36.1306,36.0648,36.1212,119251.0
2022-09-09 15:00:00,38.45,38.45,38.33,38.37,102798.0,36.1306,36.1306,36.0178,36.0554,102798.0
2022-09-09 15:10:00,38.37,38.37,38.29,38.33,77979.0,36.0554,36.0554,35.9802,36.0178,77979.0
2022-09-09 15:20:00,38.33,38.33,38.26,38.33,76947.0,36.0178,36.0178,35.9521,36.0178,76947.0
2022-09-09 15:30:00,38.32,38.33,38.25,38.32,144801.0,36.0084,36.0178,35.9427,36.0084,144801.0
2022-09-09 15:40:00,38.32,38.41,38.32,38.36,260230.0,36.0084,36.093,36.0084,36.046,260230.0
2022-09-09 15:50:00,38.36,38.44,38.35,38.4,485571.0,36.046,36.1212,36.0366,36.0836,485571.0
2022-09-12 09:30:00,38.73,39.12,38.69,38.84,180981.0,36.3937,36.7602,36.3561,36.4971,180981.0
2022-09-12 09:40:00,38.84,39.02,38.79,38.92,109396.0,36.4971,36.6662,36.4501,36.5722,109396.0
2022-09-12 09:50:00,38.91,39.14,38.87,39.12,220002.0,36.5628,36.779,36.5253,36.7602,220002.0
2022-09-12 10:00:00,39.12,39.13,38.85,38.91,73222.0,36.7602,36.7696,36.5065,36.5628,73222.0
2022-09-12 10:10:00,38.91,38.93,38.81,38.88,39749.0,36.5628,36.5816,36.4689,36.5347,39749.0
2022-09-12 10:20:00,38.89,38.91,38.81,38.86,45495.0,36.5441,36.5628,36.4689,36.5159,45495.0
2022-09-12 10:30:00,38.86,38.94,38.83,38.86,56934.0,36.5159,36.591,36.4877,36.5159,56934.0
2022-09-12 10:40:00,38.85,38.98,38.75,38.98,56239.0,36.5065,36.6286,36.4125,36.6286,56239.0
2022-09-12 10:50:00,38.98,39.01,38.69,38.75,181177.0,36.6286,36.6568,36.3561,36.4125,181177.0
2022-09-12 11:00:00,38.74,38.74,38.59,38.68,82233.0,36.4031,36.4031,36.2622,36.3467,82233.0
2022-09-12 11:10:00,38.67,38.76,38.63,38.75,71280.0,36.3373,36.4219,36.2997,36.4125,71280.0
2022-09-12 11:20:00,38.75,38.83,38.74,38.82,35457.0,36.4125,36.4877,36.4031,36.4783,35457.0
2022-09-12 11:30:00,38.83,38.83,38.68,38.74,53844.0,36.4877,36.4877,36.3467,36.4031,53844.0
2022-09-12 11:40:00,38.75,38.82,38.75,38.78,29669.0,36.4125,36.4783,36.4125,36.4407,29669.0
2022-09-12 11:50:00,38.78,38.81,38.65,38.73,46235.0,36.4407,36.4689,36.3185,36.3937,46235.0
2022-09-12 12:00:00,38.75,38.79,38.72,38.72,34839.0,36.4125,36.4501,36.3843,36.3843,34839.0
2022-09-12 12:10:00,38.72,38.77,38.68,38.73,49696.0,36.3843,36.4313,36.3467,36.3937,49696.0
2022-09-12 12:20:00,38.73,38.8,38.7,38.77,33415.0,36.3937,36.4595,36.3655,36.4313,33415.0
2022-09-12 12:30:00,38.79,38.8,38.7,38.79,44231.0,36.4501,36.4595,36.3655,36.4501,44231.0
2022-09-12 12:40:00,38.78,38.81,38.75,38.78,73657.0,36.4407,36.4689,36.4125,36.4407,73657.0
2022-09-12 12:50:00,38.79,38.86,38.78,38.86,51922.0,36.4501,36.5159,36.4407,36.5159,51922.0
2022-09-12 13:00:00,38.86,38.9,38.79,38.9,72153.0,36.5159,36.5535,36.4501,36.5535,72153.0
2022-09-12 13:10:00,38.91,38.95,38.89,38.91,34120.0,36.5628,36.6004,36.5441,36.5628,34120.0
2022-09-12 13:20:00,38.91,38.91,38.85,38.89,38934.0,36.5628,36.5628,36.5065,36.5441,38934.0
2022-09-12 13:30:00,38.89,38.89,38.84,38.85,38707.0,36.5441,36.5441,36.4971,36.5065,38707.0
2022-09-12 13:40:00,38.85,38.88,38.8,38.88,28237.0,36.5065,36.5347,36.4595,36.5347,28237.0
2022-09-12 13:50:00,38.88,38.91,38.86,38.89,64033.0,36.5347,36.5628,36.5159,36.5441,64033.0
2022-09-12 14:00:00,38.89,38.93,38.84,38.88,46823.0,36.5441,36.5816,36.4971,36.5347,46823.0
2022-09-12 14:10:00,38.88,38.94,38.82,38.86,42780.0,36.5347,36.591,36.4783,36.5159,42780.0
2022-09-12 14:20:00,38.85,38.91,38.8,38.87,130592.0,36.5065,36.5628,36.4595,36.5253,130592.0
2022-09-12 14:30:00,38.87,38.88,38.77,38.84,52729.0,36.5253,36.5347,36.4313,36.4971,52729.0
2022-09-12 14:40:00,38.84,38.92,38.83,38.9,38782.0,36.4971,36.5722,36.4877,36.5535,38782.0
2022-09-12 14:50:00,38.89,38.94,38.84,38.87,113694.0,36.5441,36.591,36.4971,36.5253,113694.0
2022-09-12 15:00:00,38.87,38.9,38.84,38.89,35790.0,36.5253,36.5535,36.4971,36.5441,35790.0
2022-09-12 15:10:00,38.89,38.89,38.81,38.82,42391.0,36.5441,36.5441,36.4689,36.4783,42391.0
2022-09-12 15:20:00,38.82,38.84,38.77,38.77,52366.0,36.4783,36.4971,36.4313,36.4313,52366.0
2022-09-12 15:30:00,38.77,38.78,38.71,38.72,97960.0,36.4313,36.4407,36.3749,36.3843,97960.0
2022-09-12 15:40:00,38.72,38.79,38.7,38.73,101186.0,36.3843,36.4501,36.3655,36.3937,101186.0
2022-09-12 15:50:00,38.72,38.79,38.63,38.79,271234.0,36.3843,36.4501,36.2997,36.4501,271234.0
2022-09-13 09:30:00,37.88,37.99,37.67,37.82,182512.0,35.595,35.6983,35.3976,35.5386,182512.0
2022-09-13 09:40:00,37.81,37.97,37.8,37.92,61193.0,35.5292,35.6796,35.5198,35.6326,61193.0
2022-09-13 09:50:00,37.92,38.11,37.92,37.98,92858.0,35.6326,35.8111,35.6326,35.6889,92858.0
2022-09-13 10:00:00,37.99,38.03,37.87,37.94,80690.0,35.6983,35.7359,35.5856,35.6514,80690.0
2022-09-13 10:10:00,37.95,38.13,37.92,38.09,85485.0,35.6608,35.8299,35.6326,35.7923,85485.0
2022-09-13 10:20:00,38.11,38.11,37.95,37.95,64499.0,35.8111,35.8111,35.6608,35.6608,64499.0
2022-09-13 10:30:00,37.94,37.98,37.75,37.77,76817.0,35.6514,35.6889,35.4728,35.4916,76817.0
2022-09-13 10:40:00,37.77,37.82,37.72,37.72,98461.0,35.4916,35.5386,35.4446,35.4446,98461.0
2022-09-13 10:50:00,37.72,37.77,37.65,37.73,66455.0,35.4446,35.4916,35.3789,35.454,66455.0
2022-09-13 11:00:00,37.73,37.77,37.67,37.71,53748.0,35.454,35.4916,35.3976,35.4352,53748.0
2022-09-13 11:10:00,37.71,37.8,37.64,37.77,32492.0,35.4352,35.5198,35.3695,35.4916,32492.0
2022-09-13 11:20:00,37.76,37.8,37.7,37.78,42530.0,35.4822,35.5198,35.4258,35.501,42530.0
2022-09-13 11:30:00,37.77,37.86,37.76,37.84,28238.0,35.4916,35.5762,35.4822,35.5574,28238.0
2022-09-13 11:40:00,37.84,37.84,37.77,37.77,35005.0,35.5574,35.5574,35.4916,35.4916,35005.0
2022-09-13 11:50:00,37.76,37.9,37.74,37.88,88413.0,35.4822,35.6138,35.4634,35.595,88413.0
2022-09-13 12:00:00,37.88,38.01,37.86,37.98,45259.0,35.595,35.7171,35.5762,35.6889,45259.0
2022-09-13 12:10:00,37.97,37.97,37.87,37.87,50714.0,35.6796,35.6796,35.5856,35.5856,50714.0
2022-09-13 12:20:00,37.88,37.91,37.79,37.82,84278.0,35.595,35.6232,35.5104,35.5386,84278.0
2022-09-13 12:30:00,37.82,37.91,37.8,37.91,27223.0,35.5386,35.6232,35.5198,35.6232,27223.0
2022-09-13 12:40:00,37.91,38.05,37.9,38.05,50829.0,35.6232,35.7547,35.6138,35.7547,50829.0
2022-09-13 12:50:00,38.04,38.06,37.98,37.99,58541.0,35.7453,35.7641,35.6889,35.6983,58541.0
2022-09-13 13:00:00,37.99,38.07,37.95,38.02,106968.0,35.6983,35.7735,35.6608,35.7265,106968.0
2022-09-13 13:10:00,38.02,38.11,37.96,38.0,233641.0,35.7265,35.8111,35.6702,35.7077,233641.0
2022-09-13 13:20:00,38.0,38.06,38.0,38.01,31445.0,35.7077,35.7641,35.7077,35.7171,31445.0
2022-09-13 13:30:00,38.01,38.05,37.96,38.01,37721.0,35.7171,35.7547,35.6702,35.7171,37721.0
2022-09-13 13:40:00,38.02,38.02,37.9,37.96,34922.0,35.7265,35.7265,35.6138,35.6702,34922.0
2022-09-13 13:50:00,37.96,37.96,37.88,37.95,23871.0,35.6702,35.6702,35.595,35.6608,23871.0
2022-09-13 14:00:00,37.94,38.0,37.92,37.94,29741.0,35.6514,35.7077,35.6326,35.6514,29741.0
2022-09-13 14:10:00,37.94,37.99,37.89,37.98,39016.0,35.6514,35.6983,35.6044,35.6889,39016.0
2022-09-13 14:20:00,37.99,38.02,37.9,37.91,62564.0,35.6983,35.7265,35.6138,35.6232,62564.0
2022-09-13 14:30:00,37.91,37.91,37.83,37.83,62562.0,35.6232,35.6232,35.548,35.548,62562.0
2022-09-13 14:40:00,37.82,37.84,37.76,37.77,65677.0,35.5386,35.5574,35.4822,35.4916,65677.0
2022-09-13 14:50:00,37.76,37.77,37.65,37.69,131362.0,35.4822,35.4916,35.3789,35.4164,131362.0
2022-09-13 15:00:00,37.69,37.71,37.57,37.57,104285.0,35.4164,35.4352,35.3037,35.3037,104285.0
2022-09-13 15:10:00,37.58,37.59,37.49,37.5,74004.0,35.3131,35.3225,35.2285,35.2379,74004.0
2022-09-13 15:20:00,37.5,37.52,37.35,37.36,99548.0,35.2379,35.2567,35.097,35.1063,99548.0
2022-09-13 15:30:00,37.36,37.38,37.26,37.36,123218.0,35.1063,35.1251,35.0124,35.1063,123218.0
2022-09-13 15:40:00,37.36,37.41,37.33,37.38,186822.0,35.1063,35.1533,35.0782,35.1251,186822.0
2022-09-13 15:50:00,37.37,37.56,37.36,37.48,380580.0,35.1157,35.2943,35.1063,35.2191,380580.0
2022-09-14 09:30:00,37.31,37.45,36.96,37.08,197909.0,35.0594,35.1909,34.7305,34.8432,197909.0
2022-09-14 09:40:00,37.07,37.12,36.95,36.96,94726.0,34.8338,34.8808,34.7211,34.7305,94726.0
2022-09-14 09:50:00,36.96,36.97,36.8,36.95,73599.0,34.7305,34.7399,34.5801,34.7211,73599.0
2022-09-14 10:00:00,36.96,37.06,36.91,36.98,149168.0,34.7305,34.8244,34.6835,34.7493,149168.0
2022-09-14 10:10:00,36.98,37.01,36.87,36.91,106619.0,34.7493,34.7775,34.6459,34.6835,106619.0
2022-09-14 10:20:00,36.92,36.95,36.68,36.68,64389.0,34.6929,34.7211,34.4674,34.4674,64389.0
2022-09-14 10:30:00,36.68,36.86,36.66,36.82,73241.0,34.4674,34.6365,34.4486,34.5989,73241.0
2022-09-14 10:40:00,36.8,37.01,36.76,36.96,110127.0,34.5801,34.7775,34.5425,34.7305,110127.0
2022-09-14 10:50:00,36.98,37.22,36.96,37.2,86740.0,34.7493,34.9748,34.7305,34.956,86740.0
2022-09-14 11:00:00,37.2,37.3,37.1,37.3,63711.0,34.956,35.05,34.862,35.05,63711.0
2022-09-14 11:10:00,37.29,37.43,37.26,37.39,124140.0,35.0406,35.1721,35.0124,35.1345,124140.0
2022-09-14 11:20:00,37.4,37.46,37.35,37.41,40346.0,35.1439,35.2003,35.097,35.1533,40346.0
2022-09-14 11:30:00,37.43,37.53,37.39,37.52,73361.0,35.1721,35.2661,35.1345,35.2567,73361.0
2022-09-14 11:40:00,37.54,37.68,37.53,37.6,76850.0,35.2755,35.407,35.2661,35.3319,76850.0
2022-09-14 11:50:00,37.6,37.65,37.53,37.56,31376.0,35.3319,35.3789,35.2661,35.2943,31376.0
2022-09-14 12:00:00,37.57,37.61,37.52,37.61,51652.0,35.3037,35.3413,35.2567,35.3413,51652.0
2022-09-14 12:10:00,37.6,37.74,37.56,37.74,42414.0,35.3319,35.4634,35.2943,35.4634,42414.0
2022-09-14 12:20:00,37.73,37.74,37.66,37.68,39640.0,35.454,35.4634,35.3883,35.407,39640.0
2022-09-14 12:30:00,37.68,37.8,37.6,37.77,50804.0,35.407,35.5198,35.3319,35.4916,50804.0
2022-09-14 12:40:00,37.77,37.8,37.72,37.76,28697.0,35.4916,35.5198,35.4446,35.4822,28697.0
2022-09-14 12:50:00,37.76,37.81,37.73,37.75,21738.0,35.4822,35.5292,35.454,35.4728,21738.0
2022-09-14 13:00:00,37.76,37.8,37.71,37.76,32306.0,35.4822,35.5198,35.4352,35.4822,32306.0
2022-09-14 13:10:00,37.77,37.88,37.76,37.84,40124.0,35.4916,35.595,35.4822,35.5574,40124.0
2022-09-14 13:20:00,37.84,37.87,37.77,37.82,24577.0,35.5574,35.5856,35.4916,35.5386,24577.0
2022-09-14 13:30:00,37.82,37.84,37.76,37.77,20451.0,35.5386,35.5574,35.4822,35.4916,20451.0
2022-09-14 13:40:00,37.77,37.81,37.65,37.7,31304.0,35.4916,35.5292,35.3789,35.4258,31304.0
2022-09-14 13:50:00,37.69,37.75,37.64,37.65,64667.0,35.4164,35.4728,35.3695,35.3789,64667.0
2022-09-14 14:00:00,37.65,37.7,37.62,37.7,29931.0,35.3789,35.4258,35.3507,35.4258,29931.0
2022-09-14 14:10:00,37.7,37.75,37.65,37.74,23279.0,35.4258,35.4728,35.3789,35.4634,23279.0
2022-09-14 14:20:00,37.74,37.77,37.71,37.72,20316.0,35.4634,35.4916,35.4352,35.4446,20316.0
2022-09-14 14:30:00,37.73,37.87,37.71,37.86,75006.0,35.454,35.5856,35.4352,35.5762,75006.0
2022-09-14 14:40:00,37.86,37.87,37.76,37.8,51305.0,35.5762,35.5856,35.4822,35.5198,51305.0
2022-09-14 14:50:00,37.8,37.82,37.71,37.75,31706.0,35.5198,35.5386,35.4352,35.4728,31706.0
2022-09-14 15:00:00,37.76,37.83,37.72,37.82,66738.0,35.4822,35.548,35.4446,35.5386,66738.0
2022-09-14 15:10:00,37.82,37.83,37.63,37.69,113934.0,35.5386,35.548,35.3601,35.4164,113934.0
2022-09-14 15:20:00,37.68,37.81,37.64,37.67,121976.0,35.407,35.5292,35.3695,35.3976,121976.0
2022-09-14 15:30:00,37.67,37.74,37.55,37.74,171944.0,35.3976,35.4634,35.2849,35.4634,171944.0
2022-09-14 15:40:00,37.74,37.89,37.69,37.87,173143.0,35.4634,35.6044,35.4164,35.5856,173143.0
2022-09-14 15:50:00,37.87,38.07,37.87,38.03,289378.0,35.5856,35.7735,35.5856,35.7359,289378.0
2022-09-15 09:30:00,37.77,37.82,37.21,37.22,568378.0,35.4916,35.5386,34.9654,34.9748,568378.0
2022-09-15 09:40:00,37.25,37.53,37.2,37.53,338737.0,35.003,35.2661,34.956,35.2661,338737.0
2022-09-15 09:50:00,37.53,37.58,37.35,37.36,286155.0,35.2661,35.3131,35.097,35.1063,286155.0
2022-09-15 10:00:00,37.36,37.6,37.35,37.54,250223.0,35.1063,35.3319,35.097,35.2755,250223.0
2022-09-15 10:10:00,37.55,37.68,37.51,37.51,189733.0,35.2849,35.407,35.2473,35.2473,189733.0
2022-09-15 10:20:00,37.52,37.52,37.34,37.36,146995.0,35.2567,35.2567,35.0876,35.1063,146995.0
2022-09-15 10:30:00,37.35,37.56,37.26,37.54,188180.0,35.097,35.2943,35.0124,35.2755,188180.0
2022-09-15 10:40:00,37.54,37.54,37.34,37.34,262092.0,35.2755,35.2755,35.0876,35.0876,262092.0
2022-09-15 10:50:00,37.34,37.35,37.2,37.25,198636.0,35.0876,35.097,34.956,35.003,198636.0
2022-09-15 11:00:00,37.25,37.3,37.19,37.22,130517.0,35.003,35.05,34.9466,34.9748,130517.0
2022-09-15 11:10:00,37.22,37.22,37.03,37.19,202578.0,34.9748,34.9748,34.7963,34.9466,202578.0
2022-09-15 11:20:00,37.18,37.24,37.15,37.23,161968.0,34.9372,34.9936,34.909,34.9842,161968.0
2022-09-15 11:30:00,37.22,37.33,37.2,37.26,94748.0,34.9748,35.0782,34.956,35.0124,94748.0
2022-09-15 11:40:00,37.26,37.36,37.26,37.35,125533.0,35.0124,35.1063,35.0124,35.097,125533.0
2022-09-15 11:50:00,37.35,37.36,37.21,37.24,85855.0,35.097,35.1063,34.9654,34.9936,85855.0
2022-09-15 12:00:00,37.23,37.26,37.12,37.15,37083.0,34.9842,35.0124,34.8808,34.909,37083.0
2022-09-15 12:10:00,37.15,37.18,37.06,37.18,99576.0,34.909,34.9372,34.8244,34.9372,99576.0
2022-09-15 12:20:00,37.16,37.17,37.03,37.04,53355.0,34.9184,34.9278,34.7963,34.8057,53355.0
2022-09-15 12:30:00,37.04,37.21,37.03,37.2,110811.0,34.8057,34.9654,34.7963,34.956,110811.0
2022-09-15 12:40:00,37.21,37.29,37.15,37.16,77423.0,34.9654,35.0406,34.909,34.9184,77423.0
2022-09-15 12:50:00,37.17,37.26,37.16,37.25,60729.0,34.9278,35.0124,34.9184,35.003,60729.0
2022-09-15 13:00:00,37.25,37.43,37.25,37.41,111617.0,35.003,35.1721,35.003,35.1533,111617.0
2022-09-15 13:10:00,37.41,37.57,37.38,37.57,72829.0,35.1533,35.3037,35.1251,35.3037,72829.0
2022-09-15 13:20:00,37.57,37.6,37.47,37.48,240812.0,35.3037,35.3319,35.2097,35.2191,240812.0
2022-09-15 13:30:00,37.48,37.57,37.46,37.52,77166.0,35.2191,35.3037,35.2003,35.2567,77166.0
2022-09-15 13:40:00,37.53,37.53,37.35,37.37,229138.0,35.2661,35.2661,35.097,35.1157,229138.0
2022-09-15 13:50:00,37.37,37.41,37.31,37.4,53382.0,35.1157,35.1533,35.0594,35.1439,53382.0
2022-09-15 14:00:00,37.39,37.39,37.26,37.34,59839.0,35.1345,35.1345,35.0124,35.0876,59839.0
2022-09-15 14:10:00,37.34,37.49,37.33,37.48,71765.0,35.0876,35.2285,35.0782,35.2191,71765.0
2022-09-15 14:20:00,37.48,37.48,37.39,37.45,69859.0,35.2191,35.2191,35.1345,35.1909,69859.0
2022-09-15 14:30:00,37.45,37.56,37.43,37.52,101988.0,35.1909,35.2943,35.1721,35.2567,101988.0
2022-09-15 14:40:00,37.52,37.54,37.34,37.34,71126.0,35.2567,35.2755,35.0876,35.0876,71126.0
2022-09-15 14:50:00,37.34,37.39,37.31,37.34,78283.0,35.0876,35.1345,35.0594,35.0876,78283.0
2022-09-15 15:00:00,37.34,37.35,37.24,37.26,150874.0,35.0876,35.097,34.9936,35.0124,150874.0
2022-09-15 15:10:00,37.26,37.26,37.15,37.16,155113.0,35.0124,35.0124,34.909,34.9184,155113.0
2022-09-15 15:20:00,37.16,37.24,37.1,37.12,164886.0,34.9184,34.9936,34.862,34.8808,164886.0
2022-09-15 15:30:00,37.12,37.15,37.03,37.05,167581.0,34.8808,34.909,34.7963,34.815,167581.0
2022-09-15 15:40:00,37.04,37.07,36.91,36.94,319197.0,34.8057,34.8338,34.6835,34.7117,319197.0
2022-09-15 15:50:00,36.93,37.04,36.88,36.9,719740.0,34.7023,34.8057,34.6553,34.6741,719740.0
2022-09-16 09:30:00,36.41,36.42,35.64,35.77,1058231.0,34.2137,34.2231,33.4901,33.6123,1058231.0
2022-09-16 09:40:00,35.76,35.78,35.22,35.35,413823.0,33.6029,33.6217,33.0954,33.2176,413823.0
2022-09-16 09:50:00,35.34,35.45,35.11,35.18,259403.0,33.2082,33.3116,32.9921,33.0579,259403.0
2022-09-16 10:00:00,35.19,35.45,35.16,35.23,228192.0,33.0672,33.3116,33.0391,33.1048,228192.0
2022-09-16 10:10:00,35.23,35.51,35.21,35.35,183160.0,33.1048,33.3679,33.086,33.2176,183160.0
2022-09-16 10:20:00,35.35,35.5,35.34,35.41,146612.0,33.2176,33.3585,33.2082,33.274,146612.0
2022-09-16 10:30:00,35.41,35.66,35.4,35.57,153427.0,33.274,33.5089,33.2646,33.4243,153427.0
2022-09-16 10:40:00,35.56,35.62,35.48,35.5,154913.0,33.4149,33.4713,33.3398,33.3585,154913.0
2022-09-16 10:50:00,35.49,35.67,35.38,35.41,102641.0,33.3492,33.5183,33.2458,33.274,102641.0
2022-09-16 11:00:00,35.4,35.44,35.27,35.27,106623.0,33.2646,33.3022,33.1424,33.1424,106623.0
2022-09-16 11:10:00,35.27,35.32,35.19,35.28,132996.0,33.1424,33.1894,33.0672,33.1518,132996.0
2022-09-16 11:20:00,35.27,35.27,35.14,35.16,89555.0,33.1424,33.1424,33.0203,33.0391,89555.0
2022-09-16 11:30:00,35.16,35.24,35.1,35.14,99835.0,33.0391,33.1142,32.9827,33.0203,99835.0
2022-09-16 11:40:00,35.13,35.19,35.09,35.18,109036.0,33.0109,33.0672,32.9733,33.0579,109036.0
2022-09-16 11:50:00,35.17,35.24,35.13,35.22,156840.0,33.0485,33.1142,33.0109,33.0954,156840.0
2022-09-16 12:00:00,35.22,35.25,35.15,35.16,122325.0,33.0954,33.1236,33.0297,33.0391,122325.0
2022-09-16 12:10:00,35.16,35.19,35.01,35.05,344620.0,33.0391,33.0672,32.8981,32.9357,344620.0
2022-09-16 12:20:00,35.05,35.06,34.93,34.99,267780.0,32.9357,32.9451,32.8229,32.8793,267780.0
2022-09-16 12:30:00,34.98,35.09,34.92,35.04,203517.0,32.8699,32.9733,32.8135,32.9263,203517.0
2022-09-16 12:40:00,35.05,35.17,35.05,35.15,125772.0,32.9357,33.0485,32.9357,33.0297,125772.0
2022-09-16 12:50:00,35.14,35.16,35.09,35.15,90139.0,33.0203,33.0391,32.9733,33.0297,90139.0
2022-09-16 13:00:00,35.16,35.16,34.99,35.02,81325.0,33.0391,33.0391,32.8793,32.9075,81325.0
2022-09-16 13:10:00,35.02,35.04,34.93,34.99,87672.0,32.9075,32.9263,32.8229,32.8793,87672.0
2022-09-16 13:20:00,34.99,35.02,34.88,34.9,192457.0,32.8793,32.9075,32.7759,32.7947,192457.0
2022-09-16 13:30:00,34.9,35.09,34.89,35.03,169932.0,32.7947,32.9733,32.7853,32.9169,169932.0
2022-09-16 13:40:00,35.04,35.06,34.96,34.97,92986.0,32.9263,32.9451,32.8511,32.8605,92986.0
2022-09-16 13:50:00,34.97,35.03,34.94,34.97,82113.0,32.8605,32.9169,32.8323,32.8605,82113.0
2022-09-16 14:00:00,34.96,34.99,34.83,34.86,96330.0,32.8511,32.8793,32.729,32.7572,96330.0
2022-09-16 14:10:00,34.86,34.9,34.8,34.82,151803.0,32.7572,32.7947,32.7008,32.7196,151803.0
2022-09-16 14:20:00,34.82,34.94,34.78,34.91,204176.0,32.7196,32.8323,32.682,32.8041,204176.0
2022-09-16 14:30:00,34.91,35.54,34.88,35.01,493181.0,32.8041,33.3961,32.7759,32.8981,493181.0
2022-09-16 14:40:00,35.01,35.01,34.91,34.95,173734.0,32.8981,32.8981,32.8041,32.8417,173734.0
2022-09-16 14:50:00,34.95,34.97,34.83,34.87,172570.0,32.8417,32.8605,32.729,32.7666,172570.0
2022-09-16 15:00:00,34.87,34.98,34.86,34.95,109457.0,32.7666,32.8699,32.7572,32.8417,109457.0
2022-09-16 15:10:00,34.95,34.95,34.83,34.86,172230.0,32.8417,32.8417,32.729,32.7572,172230.0
2022-09-16 15:20:00,34.86,34.96,34.78,34.79,317171.0,32.7572,32.8511,32.682,32.6914,317171.0
2022-09-16 15:30:00,34.8,34.8,34.66,34.73,272529.0,32.7008,32.7008,32.5692,32.635,272529.0
2022-09-16 15:40:00,34.74,34.86,34.71,34.79,407664.0,32.6444,32.7572,32.6162,32.6914,407664.0
2022-09-16 15:50:00,34.78,34.86,34.72,34.73,1034173.0,32.682,32.7572,32.6256,32.635,1034173.0
2022-09-19 09:30:00,34.67,35.22,34.61,35.2,256034.0,32.5786,33.0954,32.5222,33.0766,256034.0
2022-09-19 09:40:00,35.21,35.3,35.14,35.26,176515.0,33.086,33.1706,33.0203,33.133,176515.0
2022-09-19 09:50:00,35.25,35.42,35.22,35.34,151791.0,33.1236,33.2834,33.0954,33.2082,151791.0
2022-09-19 10:00:00,35.34,35.46,35.27,35.39,184361.0,33.2082,33.321,33.1424,33.2552,184361.0
2022-09-19 10:10:00,35.39,35.65,35.36,35.54,242257.0,33.2552,33.4995,33.227,33.3961,242257.0
2022-09-19 10:20:00,35.55,35.63,35.48,35.54,235647.0,33.4055,33.4807,33.3398,33.3961,235647.0
2022-09-19 10:30:00,35.54,35.63,35.41,35.55,154974.0,33.3961,33.4807,33.274,33.4055,154974.0
2022-09-19 10:40:00,35.55,35.64,35.55,35.62,208565.0,33.4055,33.4901,33.4055,33.4713,208565.0
2022-09-19 10:50:00,35.61,35.63,35.5,35.54,141780.0,33.4619,33.4807,33.3585,33.3961,141780.0
2022-09-19 11:00:00,35.53,35.63,35.5,35.6,172334.0,33.3867,33.4807,33.3585,33.4525,172334.0
2022-09-19 11:10:00,35.6,35.74,35.57,35.65,262121.0,33.4525,33.5841,33.4243,33.4995,262121.0
2022-09-19 11:20:00,35.64,35.7,35.48,35.51,203967.0,33.4901,33.5465,33.3398,33.3679,203967.0
2022-09-19 11:30:00,35.51,35.54,35.41,35.44,93654.0,33.3679,33.3961,33.274,33.3022,93654.0
2022-09-19 11:40:00,35.44,35.6,35.43,35.59,58992.0,33.3022,33.4525,33.2928,33.4431,58992.0
2022-09-19 11:50:00,35.59,35.62,35.49,35.5,63392.0,33.4431,33.4713,33.3492,33.3585,63392.0
2022-09-19 12:00:00,35.49,35.53,35.41,35.5,61551.0,33.3492,33.3867,33.274,33.3585,61551.0
2022-09-19 12:10:00,35.51,35.56,35.48,35.51,56679.0,33.3679,33.4149,33.3398,33.3679,56679.0
2022-09-19 12:20:00,35.5,35.58,35.46,35.53,97016.0,33.3585,33.4337,33.321,33.3867,97016.0
2022-09-19 12:30:00,35.52,35.65,35.5,35.61,107218.0,33.3773,33.4995,33.3585,33.4619,107218.0
2022-09-19 12:40:00,35.61,35.63,35.59,35.62,105457.0,33.4619,33.4807,33.4431,33.4713,105457.0
2022-09-19 12:50:00,35.62,35.75,35.61,35.73,144101.0,33.4713,33.5935,33.4619,33.5747,144101.0
2022-09-19 13:00:00,35.73,35.83,35.71,35.76,106226.0,33.5747,33.6686,33.5559,33.6029,106226.0
2022-09-19 13:10:00,35.77,35.78,35.67,35.77,56228.0,33.6123,33.6217,33.5183,33.6123,56228.0
2022-09-19 13:20:00,35.77,35.83,35.75,35.82,105839.0,33.6123,33.6686,33.5935,33.6592,105839.0
2022-09-19 13:30:00,35.82,35.82,35.7,35.76,99868.0,33.6592,33.6592,33.5465,33.6029,99868.0
2022-09-19 13:40:00,35.75,35.76,35.69,35.7,53888.0,33.5935,33.6029,33.5371,33.5465,53888.0
2022-09-19 13:50:00,35.69,35.74,35.68,35.73,62842.0,33.5371,33.5841,33.5277,33.5747,62842.0
2022-09-19 14:00:00,35.74,35.79,35.7,35.77,89582.0,33.5841,33.6311,33.5465,33.6123,89582.0
2022-09-19 14:10:00,35.77,35.85,35.74,35.82,64703.0,33.6123,33.6874,33.5841,33.6592,64703.0
2022-09-19 14:20:00,35.82,35.83,35.72,35.76,80482.0,33.6592,33.6686,33.5653,33.6029,80482.0
2022-09-19 14:30:00,35.77,35.87,35.76,35.85,114770.0,33.6123,33.7062,33.6029,33.6874,114770.0
2022-09-19 14:40:00,35.85,35.85,35.79,35.84,68350.0,33.6874,33.6874,33.6311,33.678,68350.0
2022-09-19 14:50:00,35.84,35.91,35.84,35.9,88713.0,33.678,33.7438,33.678,33.7344,88713.0
2022-09-19 15:00:00,35.9,36.02,35.89,35.98,118018.0,33.7344,33.8472,33.725,33.8096,118018.0
2022-09-19 15:10:00,35.98,35.98,35.75,35.92,461618.0,33.8096,33.8096,33.5935,33.7532,461618.0
2022-09-19 15:20:00,35.91,36.0,35.9,35.96,72962.0,33.7438,33.8284,33.7344,33.7908,72962.0
2022-09-19 15:30:00,35.97,36.03,35.95,36.01,130434.0,33.8002,33.8566,33.7814,33.8378,130434.0
2022-09-19 15:40:00,36.01,36.06,35.93,35.95,180951.0,33.8378,33.8848,33.7626,33.7814,180951.0
2022-09-19 15:50:00,35.95,35.97,35.83,35.89,565530.0,33.7814,33.8002,33.6686,33.725,565530.0
2022-09-20 09:30:00,35.57,35.62,35.25,35.32,255789.0,33.4243,33.4713,33.1236,33.1894,255789.0
2022-09-20 09:40:00,35.32,35.4,35.23,35.3,97719.0,33.1894,33.2646,33.1048,33.1706,97719.0
2022-09-20 09:50:00,35.3,35.47,35.24,35.43,86075.0,33.1706,33.3304,33.1142,33.2928,86075.0
2022-09-20 10:00:00,35.43,35.49,35.31,35.41,120833.0,33.2928,33.3492,33.18,33.274,120833.0
2022-09-20 10:10:00,35.42,35.52,35.33,35.34,73563.0,33.2834,33.3773,33.1988,33.2082,73563.0
2022-09-20 10:20:00,35.34,35.44,35.3,35.31,49241.0,33.2082,33.3022,33.1706,33.18,49241.0
2022-09-20 10:30:00,35.3,35.3,35.2,35.24,63358.0,33.1706,33.1706,33.0766,33.1142,63358.0
2022-09-20 10:40:00,35.22,35.31,35.19,35.28,81946.0,33.0954,33.18,33.0672,33.1518,81946.0
2022-09-20 10:50:00,35.29,35.35,35.24,35.32,102789.0,33.1612,33.2176,33.1142,33.1894,102789.0
2022-09-20 11:00:00,35.32,35.37,35.23,35.3,61650.0,33.1894,33.2364,33.1048,33.1706,61650.0
2022-09-20 11:10:00,35.28,35.34,35.23,35.27,41982.0,33.1518,33.2082,33.1048,33.1424,41982.0
2022-09-20 11:20:00,35.26,35.37,35.21,35.36,67418.0,33.133,33.2364,33.086,33.227,67418.0
2022-09-20 11:30:00,35.36,35.39,35.31,35.34,70929.0,33.227,33.2552,33.18,33.2082,70929.0
2022-09-20 11:40:00,35.34,35.4,35.31,35.34,59675.0,33.2082,33.2646,33.18,33.2082,59675.0
2022-09-20 11:50:00,35.34,35.53,35.33,35.52,151700.0,33.2082,33.3867,33.1988,33.3773,151700.0
2022-09-20 12:00:00,35.52,35.57,35.46,35.48,82469.0,33.3773,33.4243,33.321,33.3398,82469.0
2022-09-20 12:10:00,35.49,35.52,35.43,35.47,58339.0,33.3492,33.3773,33.2928,33.3304,58339.0
2022-09-20 12:20:00,35.47,35.48,35.37,35.4,128118.0,33.3304,33.3398,33.2364,33.2646,128118.0
2022-09-20 12:30:00,35.39,35.39,35.29,35.32,52842.0,33.2552,33.2552,33.1612,33.1894,52842.0
2022-09-20 12:40:00,35.33,35.33,35.17,35.21,67826.0,33.1988,33.1988,33.0485,33.086,67826.0
2022-09-20 12:50:00,35.2,35.27,35.15,35.27,87510.0,33.0766,33.1424,33.0297,33.1424,87510.0
2022-09-20 13:00:00,35.28,35.28,35.05,35.07,45652.0,33.1518,33.1518,32.9357,32.9545,45652.0
2022-09-20 13:10:00,35.06,35.07,34.9,34.91,76853.0,32.9451,32.9545,32.7947,32.8041,76853.0
2022-09-20 13:20:00,34.91,34.98,34.81,34.83,59056.0,32.8041,32.8699,32.7102,32.729,59056.0
2022-09-20 13:30:00,34.82,34.82,34.74,34.77,68294.0,32.7196,32.7196,32.6444,32.6726,68294.0
2022-09-20 13:40:00,34.77,34.88,34.74,34.82,67467.0,32.6726,32.7759,32.6444,32.7196,67467.0
2022-09-20 13:50:00,34.82,34.84,34.73,34.77,69102.0,32.7196,32.7384,32.635,32.6726,69102.0
2022-09-20 14:00:00,34.77,34.86,34.77,34.85,42277.0,32.6726,32.7572,32.6726,32.7478,42277.0
2022-09-20 14:10:00,34.86,34.86,34.78,34.85,51213.0,32.7572,32.7572,32.682,32.7478,51213.0
2022-09-20 14:20:00,34.86,34.92,34.83,34.85,48071.0,32.7572,32.8135,32.729,32.7478,48071.0
2022-09-20 14:30:00,34.85,34.85,34.75,34.77,32592.0,32.7478,32.7478,32.6538,32.6726,32592.0
2022-09-20 14:40:00,34.77,34.91,34.72,34.88,59646.0,32.6726,32.8041,32.6256,32.7759,59646.0
2022-09-20 14:50:00,34.88,34.89,34.77,34.86,84640.0,32.7759,32.7853,32.6726,32.7572,84640.0
2022-09-20 15:00:00,34.87,34.99,34.85,34.91,121268.0,32.7666,32.8793,32.7478,32.8041,121268.0
2022-09-20 15:10:00,34.91,35.07,34.9,35.07,84568.0,32.8041,32.9545,32.7947,32.9545,84568.0
2022-09-20 15:20:00,35.07,35.18,35.06,35.13,94202.0,32.9545,33.0579,32.9451,33.0109,94202.0
2022-09-20 15:30:00,35.13,35.2,35.07,35.18,81124.0,33.0109,33.0766,32.9545,33.0579,81124.0
2022-09-20 15:40:00,35.19,35.22,35.12,35.18,112840.0,33.0672,33.0954,33.0015,33.0579,112840.0
2022-09-20 15:50:00,35.19,35.21,35.03,35.09,309367.0,33.0672,33.086,32.9169,32.9733,309367.0
2022-09-21 09:30:00,34.55,34.74,34.43,34.61,272309.0,32.4659,32.6444,32.3531,32.5222,272309.0
2022-09-21 09:40:00,34.61,34.63,34.41,34.52,161046.0,32.5222,32.541,32.3343,32.4377,161046.0
2022-09-21 09:50:00,34.5,34.54,34.31,34.31,156209.0,32.4189,32.4565,32.2403,32.2403,156209.0
2022-09-21 10:00:00,34.32,34.37,34.23,34.28,160802.0,32.2497,32.2967,32.1652,32.2121,160802.0
2022-09-21 10:10:00,34.27,34.28,34.12,34.22,129375.0,32.2027,32.2121,32.0618,32.1558,129375.0
2022-09-21 10:20:00,34.22,34.47,34.15,34.46,171549.0,32.1558,32.3907,32.09,32.3813,171549.0
2022-09-21 10:30:00,34.47,34.59,34.37,34.5,109065.0,32.3907,32.5034,32.2967,32.4189,109065.0
2022-09-21 10:40:00,34.5,34.52,34.27,34.31,85607.0,32.4189,32.4377,32.2027,32.2403,85607.0
2022-09-21 10:50:00,34.3,34.66,34.3,34.6,163564.0,32.2309,32.5692,32.2309,32.5128,163564.0
2022-09-21 11:00:00,34.59,34.62,34.43,34.44,96350.0,32.5034,32.5316,32.3531,32.3625,96350.0
2022-09-21 11:10:00,34.43,34.58,34.4,34.49,97982.0,32.3531,32.494,32.3249,32.4095,97982.0
2022-09-21 11:20:00,34.49,34.53,34.42,34.44,99776.0,32.4095,32.4471,32.3437,32.3625,99776.0
2022-09-21 11:30:00,34.44,34.62,34.42,34.53,69534.0,32.3625,32.5316,32.3437,32.4471,69534.0
2022-09-21 11:40:00,34.53,34.58,34.47,34.49,62842.0,32.4471,32.494,32.3907,32.4095,62842.0
2022-09-21 11:50:00,34.48,34.61,34.45,34.61,62125.0,32.4001,32.5222,32.3719,32.5222,62125.0
2022-09-21 12:00:00,34.6,34.72,34.6,34.69,67032.0,32.5128,32.6256,32.5128,32.5974,67032.0
2022-09-21 12:10:00,34.7,34.81,34.69,34.8,96763.0,32.6068,32.7102,32.5974,32.7008,96763.0
2022-09-21 12:20:00,34.8,34.8,34.74,34.8,56747.0,32.7008,32.7008,32.6444,32.7008,56747.0
2022-09-21 12:30:00,34.8,34.87,34.77,34.79,48843.0,32.7008,32.7666,32.6726,32.6914,48843.0
2022-09-21 12:40:00,34.79,34.8,34.73,34.73,35511.0,32.6914,32.7008,32.635,32.635,35511.0
2022-09-21 12:50:00,34.73,34.74,34.65,34.7,49892.0,32.635,32.6444,32.5598,32.6068,49892.0
2022-09-21 13:00:00,34.7,34.79,34.67,34.76,43695.0,32.6068,32.6914,32.5786,32.6632,43695.0
2022-09-21 13:10:00,34.75,34.78,34.72,34.76,36774.0,32.6538,32.682,32.6256,32.6632,36774.0
2022-09-21 13:20:00,34.76,34.93,34.75,34.92,45949.0,32.6632,32.8229,32.6538,32.8135,45949.0
2022-09-21 13:30:00,34.91,34.92,34.8,34.83,62903.0,32.8041,32.8135,32.7008,32.729,62903.0
2022-09-21 13:40:00,34.83,34.83,34.71,34.73,43975.0,32.729,32.729,32.6162,32.635,43975.0
2022-09-21 13:50:00,34.73,34.87,34.72,34.86,56375.0,32.635,32.7666,32.6256,32.7572,56375.0
2022-09-21 14:00:00,34.86,34.86,34.37,34.55,141709.0,32.7572,32.7572,32.2967,32.4659,141709.0
2022-09-21 14:10:00,34.55,34.6,34.36,34.43,84418.0,32.4659,32.5128,32.2873,32.3531,84418.0
2022-09-21 14:20:00,34.43,34.64,34.43,34.51,85132.0,32.3531,32.5504,32.3531,32.4283,85132.0
2022-09-21 14:30:00,34.51,34.93,34.43,34.83,164820.0,32.4283,32.8229,32.3531,32.729,164820.0
2022-09-21 14:40:00,34.82,35.27,34.76,34.98,135012.0,32.7196,33.1424,32.6632,32.8699,135012.0
2022-09-21 14:50:00,34.99,35.14,34.84,35.07,92497.0,32.8793,33.0203,32.7384,32.9545,92497.0
2022-09-21 15:00:00,35.1,35.16,34.87,34.87,96147.0,32.9827,33.0391,32.7666,32.7666,96147.0
2022-09-21 15:10:00,34.86,34.96,34.58,34.8,99802.0,32.7572,32.8511,32.494,32.7008,99802.0
2022-09-21 15:20:00,34.79,34.8,34.48,34.49,83445.0,32.6914,32.7008,32.4001,32.4095,83445.0
2022-09-21 15:30:00,34.48,34.49,34.32,34.37,112938.0,32.4001,32.4095,32.2497,32.2967,112938.0
2022-09-21 15:40:00,34.36,34.42,34.21,34.24,161267.0,32.2873,32.3437,32.1464,32.1746,161267.0
2022-09-21 15:50:00,34.26,34.32,34.12,34.13,456842.0,32.1933,32.2497,32.0618,32.0712,456842.0
2022-09-22 09:30:00,34.0,34.07,33.67,33.69,175167.0,31.949,32.0148,31.6389,31.6577,175167.0
2022-09-22 09:40:00,33.69,33.7,33.44,33.44,131944.0,31.6577,31.6671,31.4228,31.4228,131944.0
2022-09-22 09:50:00,33.45,33.49,33.26,33.29,157387.0,31.4322,31.4698,31.2537,31.2819,157387.0
2022-09-22 10:00:00,33.3,33.34,33.18,33.22,107273.0,31.2913,31.3288,31.1785,31.2161,107273.0
2022-09-22 10:10:00,33.23,33.34,33.13,33.14,108954.0,31.2255,31.3288,31.1315,31.1409,108954.0
2022-09-22 10:20:00,33.13,33.3,33.05,33.28,129370.0,31.1315,31.2913,31.0563,31.2725,129370.0
2022-09-22 10:30:00,33.27,33.38,33.21,33.28,120632.0,31.2631,31.3664,31.2067,31.2725,120632.0
2022-09-22 10:40:00,33.27,33.29,33.15,33.22,84575.0,31.2631,31.2819,31.1503,31.2161,84575.0
2022-09-22 10:50:00,33.22,33.31,33.17,33.21,76829.0,31.2161,31.3007,31.1691,31.2067,76829.0
2022-09-22 11:00:00,33.2,33.23,33.08,33.17,75300.0,31.1973,31.2255,31.0845,31.1691,75300.0
2022-09-22 11:10:00,33.16,33.17,33.05,33.07,70331.0,31.1597,31.1691,31.0563,31.0751,70331.0
2022-09-22 11:20:00,33.07,33.23,33.06,33.22,109475.0,31.0751,31.2255,31.0657,31.2161,109475.0
2022-09-22 11:30:00,33.22,33.35,33.21,33.33,169256.0,31.2161,31.3382,31.2067,31.3194,169256.0
2022-09-22 11:40:00,33.33,33.49,33.18,33.49,346696.0,31.3194,31.4698,31.1785,31.4698,346696.0
2022-09-22 11:50:00,33.48,33.5,33.28,33.3,131284.0,31.4604,31.4792,31.2725,31.2913,131284.0
2022-09-22 12:00:00,33.3,33.32,33.23,33.24,87429.0,31.2913,31.3101,31.2255,31.2349,87429.0
2022-09-22 12:10:00,33.24,33.25,33.1,33.19,100125.0,31.2349,31.2443,31.1033,31.1879,100125.0
2022-09-22 12:20:00,33.19,33.24,33.07,33.15,92748.0,31.1879,31.2349,31.0751,31.1503,92748.0
2022-09-22 12:30:00,33.14,33.14,33.05,33.06,73888.0,31.1409,31.1409,31.0563,31.0657,73888.0
2022-09-22 12:40:00,33.06,33.17,33.05,33.12,76680.0,31.0657,31.1691,31.0563,31.1221,76680.0
2022-09-22 12:50:00,33.12,33.21,33.08,33.09,55685.0,31.1221,31.2067,31.0845,31.0939,55685.0
2022-09-22 13:00:00,33.08,33.1,33.02,33.06,63861.0,31.0845,31.1033,31.0281,31.0657,63861.0
2022-09-22 13:10:00,33.05,33.05,32.95,32.97,155329.0,31.0563,31.0563,30.9624,30.9812,155329.0
2022-09-22 13:20:00,32.96,33.1,32.95,33.09,49646.0,30.9718,31.1033,30.9624,31.0939,49646.0
2022-09-22 13:30:00,33.09,33.18,33.06,33.06,69857.0,31.0939,31.1785,31.0657,31.0657,69857.0
2022-09-22 13:40:00,33.05,33.07,32.99,33.04,66705.0,31.0563,31.0751,31.0,31.0469,66705.0
2022-09-22 13:50:00,33.05,33.14,33.02,33.06,78427.0,31.0563,31.1409,31.0281,31.0657,78427.0
2022-09-22 14:00:00,33.06,33.08,32.85,32.86,89886.0,31.0657,31.0845,30.8684,30.8778,89886.0
2022-09-22 14:10:00,32.86,32.89,32.81,32.84,166615.0,30.8778,30.906,30.8308,30.859,166615.0
2022-09-22 14:20:00,32.84,32.86,32.75,32.85,74352.0,30.859,30.8778,30.7744,30.8684,74352.0
2022-09-22 14:30:00,32.84,32.98,32.82,32.98,76707.0,30.859,30.9906,30.8402,30.9906,76707.0
2022-09-22 14:40:00,32.97,32.99,32.83,32.89,193334.0,30.9812,31.0,30.8496,30.906,193334.0
2022-09-22 14:50:00,32.89,33.01,32.88,32.95,57727.0,30.906,31.0188,30.8966,30.9624,57727.0
2022-09-22 15:00:00,32.95,33.06,32.95,33.0,79587.0,30.9624,31.0657,30.9624,31.0094,79587.0
2022-09-22 15:10:00,33.01,33.11,33.0,33.04,75967.0,31.0188,31.1127,31.0094,31.0469,75967.0
2022-09-22 15:20:00,33.04,33.05,32.96,33.04,95950.0,31.0469,31.0563,30.9718,31.0469,95950.0
2022-09-22 15:30:00,33.04,33.08,32.98,33.0,117748.0,31.0469,31.0845,30.9906,31.0094,117748.0
2022-09-22 15:40:00,33.0,33.13,32.89,33.12,264184.0,31.0094,31.1315,30.906,31.1221,264184.0
2022-09-22 15:50:00,33.11,33.14,32.97,32.98,529834.0,31.1127,31.1409,30.9812,30.9906,529834.0
2022-09-23 09:30:00,32.47,32.6,32.32,32.34,239622.0,30.5113,30.6335,30.3704,30.3892,239622.0
2022-09-23 09:40:00,32.33,32.38,32.16,32.2,176863.0,30.3798,30.4268,30.22,30.2576,176863.0
2022-09-23 09:50:00,32.19,32.22,31.95,31.99,189365.0,30.2482,30.2764,30.0227,30.0603,189365.0
2022-09-23 10:00:00,31.98,32.16,31.93,32.16,125075.0,30.0509,30.22,30.0039,30.22,125075.0
2022-09-23 10:10:00,32.15,32.17,31.9,31.92,252686.0,30.2106,30.2294,29.9757,29.9945,252686.0
2022-09-23 10:20:00,31.92,32.03,31.85,32.01,85151.0,29.9945,30.0979,29.9287,30.0791,85151.0
2022-09-23 10:30:00,32.03,32.05,31.83,31.86,88679.0,30.0979,30.1167,29.9099,29.9381,88679.0
2022-09-23 10:40:00,31.86,31.89,31.78,31.79,81908.0,29.9381,29.9663,29.8629,29.8723,81908.0
2022-09-23 10:50:00,31.78,31.79,31.59,31.61,103624.0,29.8629,29.8723,29.6844,29.7032,103624.0
2022-09-23 11:00:00,31.6,31.89,31.6,31.85,130662.0,29.6938,29.9663,29.6938,29.9287,130662.0
2022-09-23 11:10:00,31.85,31.96,31.8,31.96,92361.0,29.9287,30.0321,29.8817,30.0321,92361.0
2022-09-23 11:20:00,31.96,31.97,31.84,31.87,111459.0,30.0321,30.0415,29.9193,29.9475,111459.0
2022-09-23 11:30:00,31.88,32.01,31.88,32.0,146897.0,29.9569,30.0791,29.9569,30.0697,146897.0
2022-09-23 11:40:00,31.99,31.99,31.83,31.89,159187.0,30.0603,30.0603,29.9099,29.9663,159187.0
2022-09-23 11:50:00,31.88,31.93,31.81,31.88,65623.0,29.9569,30.0039,29.8911,29.9569,65623.0
2022-09-23 12:00:00,31.87,31.88,31.71,31.72,103852.0,29.9475,29.9569,29.7972,29.8066,103852.0
2022-09-23 12:10:00,31.73,31.77,31.69,31.76,74598.0,29.816,29.8536,29.7784,29.8442,74598.0
2022-09-23 12:20:00,31.75,31.76,31.65,31.68,76879.0,29.8348,29.8442,29.7408,29.769,76879.0
2022-09-23 12:30:00,31.67,31.74,31.62,31.72,69665.0,29.7596,29.8254,29.7126,29.8066,69665.0
2022-09-23 12:40:00,31.71,31.72,31.59,31.68,82788.0,29.7972,29.8066,29.6844,29.769,82788.0
2022-09-23 12:50:00,31.67,31.83,31.67,31.82,54160.0,29.7596,29.9099,29.7596,29.9005,54160.0
2022-09-23 13:00:00,31.82,31.9,31.79,31.88,78140.0,29.9005,29.9757,29.8723,29.9569,78140.0
2022-09-23 13:10:00,31.88,31.91,31.8,31.91,50022.0,29.9569,29.9851,29.8817,29.9851,50022.0
2022-09-23 13:20:00,31.91,31.93,31.77,31.77,85919.0,29.9851,30.0039,29.8536,29.8536,85919.0
2022-09-23 13:30:00,31.77,31.96,31.77,31.91,62700.0,29.8536,30.0321,29.8536,29.9851,62700.0
2022-09-23 13:40:00,31.9,31.9,31.72,31.75,119499.0,29.9757,29.9757,29.8066,29.8348,119499.0
2022-09-23 13:50:00,31.76,31.76,31.68,31.74,89381.0,29.8442,29.8442,29.769,29.8254,89381.0
2022-09-23 14:00:00,31.73,31.78,31.67,31.67,75764.0,29.816,29.8629,29.7596,29.7596,75764.0
2022-09-23 14:10:00,31.67,31.7,31.57,31.6,152978.0,29.7596,29.7878,29.6656,29.6938,152978.0
2022-09-23 14:20:00,31.61,31.76,31.59,31.73,75996.0,29.7032,29.8442,29.6844,29.816,75996.0
2022-09-23 14:30:00,31.73,31.74,31.63,31.67,70957.0,29.816,29.8254,29.722,29.7596,70957.0
2022-09-23 14:40:00,31.67,31.72,31.63,31.67,87999.0,29.7596,29.8066,29.722,29.7596,87999.0
2022-09-23 14:50:00,31.67,31.7,31.6,31.65,103207.0,29.7596,29.7878,29.6938,29.7408,103207.0
2022-09-23 15:00:00,31.64,31.93,31.64,31.89,102775.0,29.7314,30.0039,29.7314,29.9663,102775.0
2022-09-23 15:10:00,31.9,31.92,31.79,31.87,110321.0,29.9757,29.9945,29.8723,29.9475,110321.0
2022-09-23 15:20:00,31.87,31.92,31.82,31.92,97826.0,29.9475,29.9945,29.9005,29.9945,97826.0
2022-09-23 15:30:00,31.92,31.96,31.84,31.95,166909.0,29.9945,30.0321,29.9193,30.0227,166909.0
2022-09-23 15:40:00,31.95,32.03,31.91,31.96,284693.0,30.0227,30.0979,29.9851,30.0321,284693.0
2022-09-23 15:50:00,31.96,32.06,31.9,32.05,593899.0,30.0321,30.1261,29.9757,30.1167,593899.0
2022-09-26 09:30:00,31.78,32.33,31.65,32.17,233205.0,29.8629,30.3798,29.7408,30.2294,233205.0
2022-09-26 09:40:00,32.16,32.22,31.84,31.96,75413.0,30.22,30.2764,29.9193,30.0321,75413.0
2022-09-26 09:50:00,31.95,32.16,31.9,32.07,96645.0,30.0227,30.22,29.9757,30.1355,96645.0
2022-09-26 10:00:00,32.06,32.12,31.87,31.88,80497.0,30.1261,30.1824,29.9475,29.9569,80497.0
2022-09-26 10:10:00,31.87,32.14,31.8,32.08,117298.0,29.9475,30.2012,29.8817,30.1449,117298.0
2022-09-26 10:20:00,32.08,32.12,31.9,31.93,136839.0,30.1449,30.1824,29.9757,30.0039,136839.0
2022-09-26 10:30:00,31.92,31.93,31.71,31.79,216603.0,29.9945,30.0039,29.7972,29.8723,216603.0
2022-09-26 10:40:00,31.79,31.83,31.7,31.78,91903.0,29.8723,29.9099,29.7878,29.8629,91903.0
2022-09-26 10:50:00,31.78,31.83,31.67,31.77,150707.0,29.8629,29.9099,29.7596,29.8536,150707.0
2022-09-26 11:00:00,31.76,31.8,31.62,31.62,72565.0,29.8442,29.8817,29.7126,29.7126,72565.0
2022-09-26 11:10:00,31.62,31.75,31.61,31.65,64708.0,29.7126,29.8348,29.7032,29.7408,64708.0
2022-09-26 11:20:00,31.65,31.68,31.55,31.64,98896.0,29.7408,29.769,29.6468,29.7314,98896.0
2022-09-26 11:30:00,31.64,31.71,31.61,31.66,170609.0,29.7314,29.7972,29.7032,29.7502,170609.0
2022-09-26 11:40:00,31.66,31.77,31.6,31.67,67670.0,29.7502,29.8536,29.6938,29.7596,67670.0
2022-09-26 11:50:00,31.67,31.74,31.62,31.69,82205.0,29.7596,29.8254,29.7126,29.7784,82205.0
2022-09-26 12:00:00,31.7,31.7,31.59,31.65,54559.0,29.7878,29.7878,29.6844,29.7408,54559.0
2022-09-26 12:10:00,31.66,31.77,31.65,31.74,37264.0,29.7502,29.8536,29.7408,29.8254,37264.0
2022-09-26 12:20:00,31.74,31.74,31.55,31.57,52348.0,29.8254,29.8254,29.6468,29.6656,52348.0
2022-09-26 12:30:00,31.57,31.59,31.41,31.47,77405.0,29.6656,29.6844,29.5153,29.5716,77405.0
2022-09-26 12:40:00,31.47,31.53,31.4,31.52,29885.0,29.5716,29.628,29.5059,29.6186,29885.0
2022-09-26 12:50:00,31.52,31.65,31.52,31.62,127741.0,29.6186,29.7408,29.6186,29.7126,127741.0
2022-09-26 13:00:00,31.61,31.64,31.51,31.52,34116.0,29.7032,29.7314,29.6092,29.6186,34116.0
2022-09-26 13:10:00,31.52,31.55,31.5,31.53,60453.0,29.6186,29.6468,29.5998,29.628,60453.0
2022-09-26 13:20:00,31.52,31.54,31.43,31.49,70526.0,29.6186,29.6374,29.5341,29.5904,70526.0
2022-09-26 13:30:00,31.49,31.62,31.49,31.58,66501.0,29.5904,29.7126,29.5904,29.675,66501.0
2022-09-26 13:40:00,31.59,31.6,31.48,31.54,57076.0,29.6844,29.6938,29.581,29.6374,57076.0
2022-09-26 13:50:00,31.53,31.61,31.5,31.51,66961.0,29.628,29.7032,29.5998,29.6092,66961.0
2022-09-26 14:00:00,31.5,31.63,31.49,31.55,94567.0,29.5998,29.722,29.5904,29.6468,94567.0
2022-09-26 14:10:00,31.55,31.55,31.4,31.42,128391.0,29.6468,29.6468,29.5059,29.5247,128391.0
2022-09-26 14:20:00,31.41,31.42,31.31,31.33,58403.0,29.5153,29.5247,29.4213,29.4401,58403.0
2022-09-26 14:30:00,31.32,31.37,31.3,31.35,147131.0,29.4307,29.4777,29.4119,29.4589,147131.0
2022-09-26 14:40:00,31.35,31.49,31.32,31.47,147537.0,29.4589,29.5904,29.4307,29.5716,147537.0
2022-09-26 14:50:00,31.47,31.53,31.43,31.5,57690.0,29.5716,29.628,29.5341,29.5998,57690.0
2022-09-26 15:00:00,31.5,31.57,31.48,31.57,70145.0,29.5998,29.6656,29.581,29.6656,70145.0
2022-09-26 15:10:00,31.59,31.62,31.47,31.53,94640.0,29.6844,29.7126,29.5716,29.628,94640.0
2022-09-26 15:20:00,31.53,31.56,31.45,31.47,81617.0,29.628,29.6562,29.5529,29.5716,81617.0
2022-09-26 15:30:00,31.46,31.49,31.4,31.44,177027.0,29.5623,29.5904,29.5059,29.5435,177027.0
2022-09-26 15:40:00,31.44,31.52,31.38,31.45,300192.0,29.5435,29.6186,29.4871,29.5529,300192.0
2022-09-26 15:50:00,31.44,31.5,31.33,31.38,731356.0,29.5435,29.5998,29.4401,29.4871,731356.0
2022-09-27 09:30:00,31.86,31.87,31.58,31.76,184746.0,29.9381,29.9475,29.675,29.8442,184746.0
2022-09-27 09:40:00,31.77,31.92,31.67,31.68,129759.0,29.8536,29.9945,29.7596,29.769,129759.0
2022-09-27 09:50:00,31.69,32.06,31.67,32.0,143969.0,29.7784,30.1261,29.7596,30.0697,143969.0
2022-09-27 10:00:00,31.99,32.02,31.51,31.53,153978.0,30.0603,30.0885,29.6092,29.628,153978.0
2022-09-27 10:10:00,31.53,31.66,31.51,31.54,112225.0,29.628,29.7502,29.6092,29.6374,112225.0
2022-09-27 10:20:00,31.53,31.75,31.5,31.6,109438.0,29.628,29.8348,29.5998,29.6938,109438.0
2022-09-27 10:30:00,31.61,31.92,31.6,31.85,95894.0,29.7032,29.9945,29.6938,29.9287,95894.0
2022-09-27 10:40:00,31.85,32.0,31.83,31.96,125712.0,29.9287,30.0697,29.9099,30.0321,125712.0
2022-09-27 10:50:00,31.95,32.04,31.88,31.99,84883.0,30.0227,30.1073,29.9569,30.0603,84883.0
2022-09-27 11:00:00,31.99,32.03,31.91,31.93,83425.0,30.0603,30.0979,29.9851,30.0039,83425.0
2022-09-27 11:10:00,31.93,31.95,31.78,31.82,83801.0,30.0039,30.0227,29.8629,29.9005,83801.0
2022-09-27 11:20:00,31.82,31.85,31.59,31.63,141549.0,29.9005,29.9287,29.6844,29.722,141549.0
2022-09-27 11:30:00,31.63,31.72,31.59,31.62,81201.0,29.722,29.8066,29.6844,29.7126,81201.0
2022-09-27 11:40:00,31.62,31.62,31.53,31.59,84673.0,29.7126,29.7126,29.628,29.6844,84673.0
2022-09-27 11:50:00,31.6,31.64,31.49,31.5,57281.0,29.6938,29.7314,29.5904,29.5998,57281.0
2022-09-27 12:00:00,31.5,31.5,31.39,31.43,64465.0,29.5998,29.5998,29.4965,29.5341,64465.0
2022-09-27 12:10:00,31.43,31.45,31.25,31.27,118908.0,29.5341,29.5529,29.3649,29.3837,118908.0
2022-09-27 12:20:00,31.27,31.34,31.24,31.33,81131.0,29.3837,29.4495,29.3555,29.4401,81131.0
2022-09-27 12:30:00,31.33,31.4,31.28,31.33,65066.0,29.4401,29.5059,29.3931,29.4401,65066.0
2022-09-27 12:40:00,31.33,31.34,31.26,31.3,57840.0,29.4401,29.4495,29.3743,29.4119,57840.0
2022-09-27 12:50:00,31.31,31.4,31.24,31.38,56206.0,29.4213,29.5059,29.3555,29.4871,56206.0
2022-09-27 13:00:00,31.37,31.37,31.22,31.31,107586.0,29.4777,29.4777,29.3367,29.4213,107586.0
2022-09-27 13:10:00,31.3,31.37,31.25,31.37,71099.0,29.4119,29.4777,29.3649,29.4777,71099.0
2022-09-27 13:20:00,31.37,31.38,31.3,31.3,44547.0,29.4777,29.4871,29.4119,29.4119,44547.0
2022-09-27 13:30:00,31.31,31.37,31.3,31.3,59153.0,29.4213,29.4777,29.4119,29.4119,59153.0
2022-09-27 13:40:00,31.3,31.34,31.24,31.34,69983.0,29.4119,29.4495,29.3555,29.4495,69983.0
2022-09-27 13:50:00,31.34,31.4,31.31,31.4,64814.0,29.4495,29.5059,29.4213,29.5059,64814.0
2022-09-27 14:00:00,31.4,31.49,31.35,31.35,69045.0,29.5059,29.5904,29.4589,29.4589,69045.0
2022-09-27 14:10:00,31.36,31.37,31.2,31.21,80761.0,29.4683,29.4777,29.3179,29.3273,80761.0
2022-09-27 14:20:00,31.21,31.33,31.2,31.33,125338.0,29.3273,29.4401,29.3179,29.4401,125338.0
2022-09-27 14:30:00,31.32,31.44,31.27,31.44,130514.0,29.4307,29.5435,29.3837,29.5435,130514.0
2022-09-27 14:40:00,31.44,31.57,31.43,31.56,128610.0,29.5435,29.6656,29.5341,29.6562,128610.0
2022-09-27 14:50:00,31.56,31.58,31.52,31.56,118907.0,29.6562,29.675,29.6186,29.6562,118907.0
2022-09-27 15:00:00,31.55,31.62,31.48,31.59,91474.0,29.6468,29.7126,29.581,29.6844,91474.0
2022-09-27 15:10:00,31.58,31.6,31.48,31.58,101131.0,29.675,29.6938,29.581,29.675,101131.0
2022-09-27 15:20:00,31.59,31.64,31.55,31.58,73362.0,29.6844,29.7314,29.6468,29.675,73362.0
2022-09-27 15:30:00,31.59,31.6,31.42,31.45,125899.0,29.6844,29.6938,29.5247,29.5529,125899.0
2022-09-27 15:40:00,31.44,31.53,31.42,31.53,159668.0,29.5435,29.628,29.5247,29.628,159668.0
2022-09-27 15:50:00,31.53,31.6,31.5,31.53,502269.0,29.628,29.6938,29.5998,29.628,502269.0
2022-09-28 09:30:00,31.51,31.8,31.45,31.75,149392.0,29.6092,29.8817,29.5529,29.8348,149392.0
2022-09-28 09:40:00,31.76,31.92,31.73,31.8,109031.0,29.8442,29.9945,29.816,29.8817,109031.0
2022-09-28 09:50:00,31.79,32.0,31.78,31.93,57247.0,29.8723,30.0697,29.8629,30.0039,57247.0
2022-09-28 10:00:00,31.93,32.08,31.85,31.85,181705.0,30.0039,30.1449,29.9287,29.9287,181705.0
2022-09-28 10:10:00,31.84,31.86,31.7,31.83,74122.0,29.9193,29.9381,29.7878,29.9099,74122.0
2022-09-28 10:20:00,31.84,32.03,31.83,31.95,71969.0,29.9193,30.0979,29.9099,30.0227,71969.0
2022-09-28 10:30:00,31.96,32.12,31.93,32.0,102940.0,30.0321,30.1824,30.0039,30.0697,102940.0
2022-09-28 10:40:00,32.01,32.17,31.99,32.08,118168.0,30.0791,30.2294,30.0603,30.1449,118168.0
2022-09-28 10:50:00,32.08,32.1,31.95,31.95,81011.0,30.1449,30.1636,30.0227,30.0227,81011.0
2022-09-28 11:00:00,31.94,32.08,31.91,32.02,113240.0,30.0133,30.1449,29.9851,30.0885,113240.0
2022-09-28 11:10:00,32.02,32.16,32.0,32.07,139244.0,30.0885,30.22,30.0697,30.1355,139244.0
2022-09-28 11:20:00,32.07,32.22,32.06,32.15,219113.0,30.1355,30.2764,30.1261,30.2106,219113.0
2022-09-28 11:30:00,32.15,32.15,32.03,32.04,80228.0,30.2106,30.2106,30.0979,30.1073,80228.0
2022-09-28 11:40:00,32.05,32.23,32.01,32.22,83337.0,30.1167,30.2858,30.0791,30.2764,83337.0
2022-09-28 11:50:00,32.22,32.27,32.15,32.18,78835.0,30.2764,30.3234,30.2106,30.2388,78835.0
2022-09-28 12:00:00,32.18,32.19,32.08,32.09,82644.0,30.2388,30.2482,30.1449,30.1542,82644.0
2022-09-28 12:10:00,32.1,32.28,32.1,32.26,137170.0,30.1636,30.3328,30.1636,30.314,137170.0
2022-09-28 12:20:00,32.27,32.27,32.11,32.12,74538.0,30.3234,30.3234,30.173,30.1824,74538.0
2022-09-28 12:30:00,32.12,32.16,32.06,32.09,81753.0,30.1824,30.22,30.1261,30.1542,81753.0
2022-09-28 12:40:00,32.09,32.23,32.06,32.22,66204.0,30.1542,30.2858,30.1261,30.2764,66204.0
2022-09-28 12:50:00,32.21,32.22,32.11,32.19,101255.0,30.267,30.2764,30.173,30.2482,101255.0
2022-09-28 13:00:00,32.2,32.29,32.17,32.28,80226.0,30.2576,30.3422,30.2294,30.3328,80226.0
2022-09-28 13:10:00,32.28,32.34,32.24,32.32,55894.0,30.3328,30.3892,30.2952,30.3704,55894.0
2022-09-28 13:20:00,32.32,32.35,32.26,32.31,101012.0,30.3704,30.3986,30.314,30.361,101012.0
2022-09-28 13:30:00,32.31,32.31,32.21,32.22,73301.0,30.361,30.361,30.267,30.2764,73301.0
2022-09-28 13:40:00,32.22,32.29,32.21,32.24,56209.0,30.2764,30.3422,30.267,30.2952,56209.0
2022-09-28 13:50:00,32.24,32.29,32.22,32.29,62421.0,30.2952,30.3422,30.2764,30.3422,62421.0
2022-09-28 14:00:00,32.29,32.38,32.29,32.36,81264.0,30.3422,30.4268,30.3422,30.408,81264.0
2022-09-28 14:10:00,32.36,32.38,32.32,32.34,85883.0,30.408,30.4268,30.3704,30.3892,85883.0
2022-09-28 14:20:00,32.36,32.36,32.26,32.36,77172.0,30.408,30.408,30.314,30.408,77172.0
2022-09-28 14:30:00,32.36,32.44,32.35,32.41,94413.0,30.408,30.4831,30.3986,30.4549,94413.0
2022-09-28 14:40:00,32.42,32.42,32.29,32.35,59305.0,30.4643,30.4643,30.3422,30.3986,59305.0
2022-09-28 14:50:00,32.36,32.39,32.36,32.37,58186.0,30.408,30.4362,30.408,30.4174,58186.0
2022-09-28 15:00:00,32.36,32.49,32.36,32.48,119668.0,30.408,30.5301,30.408,30.5207,119668.0
2022-09-28 15:10:00,32.48,32.51,32.45,32.46,134153.0,30.5207,30.5489,30.4925,30.5019,134153.0
2022-09-28 15:20:00,32.47,32.47,32.38,32.39,156715.0,30.5113,30.5113,30.4268,30.4362,156715.0
2022-09-28 15:30:00,32.39,32.47,32.37,32.45,108665.0,30.4362,30.5113,30.4174,30.4925,108665.0
2022-09-28 15:40:00,32.45,32.52,32.44,32.5,123902.0,30.4925,30.5583,30.4831,30.5395,123902.0
2022-09-28 15:50:00,32.51,32.55,32.42,32.42,438161.0,30.5489,30.5865,30.4643,30.4643,438161.0
2022-09-29 09:30:00,31.93,32.08,31.72,31.77,142391.0,30.0039,30.1449,29.8066,29.8536,142391.0
2022-09-29 09:40:00,31.76,31.76,31.4,31.49,109575.0,29.8442,29.8442,29.5059,29.5904,109575.0
2022-09-29 09:50:00,31.49,31.65,31.45,31.54,87612.0,29.5904,29.7408,29.5529,29.6374,87612.0
2022-09-29 10:00:00,31.54,31.7,31.45,31.66,173096.0,29.6374,29.7878,29.5529,29.7502,173096.0
2022-09-29 10:10:00,31.65,31.68,31.49,31.54,86287.0,29.7408,29.769,29.5904,29.6374,86287.0
2022-09-29 10:20:00,31.54,31.7,31.49,31.62,102404.0,29.6374,29.7878,29.5904,29.7126,102404.0
2022-09-29 10:30:00,31.61,31.68,31.57,31.65,242616.0,29.7032,29.769,29.6656,29.7408,242616.0
2022-09-29 10:40:00,31.64,31.83,31.64,31.72,64714.0,29.7314,29.9099,29.7314,29.8066,64714.0
2022-09-29 10:50:00,31.72,31.82,31.71,31.76,60982.0,29.8066,29.9005,29.7972,29.8442,60982.0
2022-09-29 11:00:00,31.74,31.92,31.71,31.91,39667.0,29.8254,29.9945,29.7972,29.9851,39667.0
2022-09-29 11:10:00,31.92,31.96,31.86,31.93,58621.0,29.9945,30.0321,29.9381,30.0039,58621.0
2022-09-29 11:20:00,31.94,31.94,31.74,31.79,134888.0,30.0133,30.0133,29.8254,29.8723,134888.0
2022-09-29 11:30:00,31.78,31.87,31.77,31.8,34828.0,29.8629,29.9475,29.8536,29.8817,34828.0
2022-09-29 11:40:00,31.8,31.84,31.74,31.78,51223.0,29.8817,29.9193,29.8254,29.8629,51223.0
2022-09-29 11:50:00,31.78,31.9,31.74,31.78,49495.0,29.8629,29.9757,29.8254,29.8629,49495.0
2022-09-29 12:00:00,31.79,31.86,31.76,31.86,105450.0,29.8723,29.9381,29.8442,29.9381,105450.0
2022-09-29 12:10:00,31.86,31.86,31.73,31.74,43864.0,29.9381,29.9381,29.816,29.8254,43864.0
2022-09-29 12:20:00,31.74,31.75,31.67,31.73,36043.0,29.8254,29.8348,29.7596,29.816,36043.0
2022-09-29 12:30:00,31.73,31.8,31.68,31.8,26696.0,29.816,29.8817,29.769,29.8817,26696.0
2022-09-29 12:40:00,31.8,31.81,31.68,31.71,35223.0,29.8817,29.8911,29.769,29.7972,35223.0
2022-09-29 12:50:00,31.7,31.75,31.64,31.66,38323.0,29.7878,29.8348,29.7314,29.7502,38323.0
2022-09-29 13:00:00,31.67,31.67,31.58,31.58,75046.0,29.7596,29.7596,29.675,29.675,75046.0
2022-09-29 13:10:00,31.59,31.68,31.58,31.67,52823.0,29.6844,29.769,29.675,29.7596,52823.0
2022-09-29 13:20:00,31.67,31.72,31.62,31.68,36527.0,29.7596,29.8066,29.7126,29.769,36527.0
2022-09-29 13:30:00,31.68,31.8,31.65,31.74,105888.0,29.769,29.8817,29.7408,29.8254,105888.0
2022-09-29 13:40:00,31.75,31.75,31.66,31.68,235310.0,29.8348,29.8348,29.7502,29.769,235310.0
2022-09-29 13:50:00,31.68,31.7,31.49,31.52,332522.0,29.769,29.7878,29.5904,29.6186,332522.0
2022-09-29 14:00:00,31.52,31.59,31.47,31.57,59628.0,29.6186,29.6844,29.5716,29.6656,59628.0
2022-09-29 14:10:00,31.57,31.57,31.48,31.49,32456.0,29.6656,29.6656,29.581,29.5904,32456.0
2022-09-29 14:20:00,31.49,31.6,31.49,31.56,48394.0,29.5904,29.6938,29.5904,29.6562,48394.0
2022-09-29 14:30:00,31.57,31.65,31.54,31.62,42536.0,29.6656,29.7408,29.6374,29.7126,42536.0
2022-09-29 14:40:00,31.62,31.62,31.55,31.57,55831.0,29.7126,29.7126,29.6468,29.6656,55831.0
2022-09-29 14:50:00,31.57,31.57,31.46,31.46,67048.0,29.6656,29.6656,29.5623,29.5623,67048.0
2022-09-29 15:00:00,31.47,31.58,31.46,31.52,51280.0,29.5716,29.675,29.5623,29.6186,51280.0
2022-09-29 15:10:00,31.51,31.65,31.49,31.6,107573.0,29.6092,29.7408,29.5904,29.6938,107573.0
2022-09-29 15:20:00,31.59,31.6,31.52,31.54,85668.0,29.6844,29.6938,29.6186,29.6374,85668.0
2022-09-29 15:30:00,31.54,31.69,31.52,31.64,133383.0,29.6374,29.7784,29.6186,29.7314,133383.0
2022-09-29 15:40:00,31.65,31.73,31.64,31.7,117678.0,29.7408,29.816,29.7314,29.7878,117678.0
2022-09-29 15:50:00,31.7,31.74,31.63,31.67,489917.0,29.7878,29.8254,29.722,29.7596,489917.0
2022-09-30 09:30:00,31.35,31.61,31.27,31.31,222473.0,29.4589,29.7032,29.3837,29.4213,222473.0
2022-09-30 09:40:00,31.3,31.45,31.24,31.36,134359.0,29.4119,29.5529,29.3555,29.4683,134359.0
2022-09-30 09:50:00,31.36,31.55,31.34,31.43,95917.0,29.4683,29.6468,29.4495,29.5341,95917.0
2022-09-30 10:00:00,31.44,31.48,31.3,31.37,98695.0,29.5435,29.581,29.4119,29.4777,98695.0
2022-09-30 10:10:00,31.37,31.37,31.12,31.23,212376.0,29.4777,29.4777,29.2428,29.3461,212376.0
2022-09-30 10:20:00,31.21,31.25,30.97,31.12,178092.0,29.3273,29.3649,29.1018,29.2428,178092.0
2022-09-30 10:30:00,31.12,31.45,31.1,31.38,268460.0,29.2428,29.5529,29.224,29.4871,268460.0
2022-09-30 10:40:00,31.38,31.43,31.18,31.24,111085.0,29.4871,29.5341,29.2991,29.3555,111085.0
2022-09-30 10:50:00,31.24,31.35,31.18,31.32,105799.0,29.3555,29.4589,29.2991,29.4307,105799.0
2022-09-30 11:00:00,31.32,31.35,31.19,31.33,147351.0,29.4307,29.4589,29.3085,29.4401,147351.0
2022-09-30 11:10:00,31.33,31.4,31.25,31.31,230211.0,29.4401,29.5059,29.3649,29.4213,230211.0
2022-09-30 11:20:00,31.3,31.33,31.23,31.27,103987.0,29.4119,29.4401,29.3461,29.3837,103987.0
2022-09-30 11:30:00,31.28,31.3,31.12,31.19,184935.0,29.3931,29.4119,29.2428,29.3085,184935.0
2022-09-30 11:40:00,31.19,31.2,31.08,31.19,163604.0,29.3085,29.3179,29.2052,29.3085,163604.0
2022-09-30 11:50:00,31.19,31.19,31.12,31.12,72637.0,29.3085,29.3085,29.2428,29.2428,72637.0
2022-09-30 12:00:00,31.12,31.12,31.0,31.0,73935.0,29.2428,29.2428,29.13,29.13,73935.0
2022-09-30 12:10:00,31.0,31.09,30.97,31.04,106899.0,29.13,29.2146,29.1018,29.1676,106899.0
2022-09-30 12:20:00,31.04,31.04,30.95,30.96,81858.0,29.1676,29.1676,29.083,29.0924,81858.0
2022-09-30 12:30:00,30.96,31.05,30.94,31.03,87177.0,29.0924,29.177,29.0736,29.1582,87177.0
2022-09-30 12:40:00,31.03,31.11,31.02,31.11,60248.0,29.1582,29.2334,29.1488,29.2334,60248.0
2022-09-30 12:50:00,31.12,31.21,31.1,31.18,63686.0,29.2428,29.3273,29.224,29.2991,63686.0
2022-09-30 13:00:00,31.19,31.23,31.13,31.2,64916.0,29.3085,29.3461,29.2522,29.3179,64916.0
2022-09-30 13:10:00,31.2,31.24,31.15,31.18,46256.0,29.3179,29.3555,29.271,29.2991,46256.0
2022-09-30 13:20:00,31.18,31.26,31.17,31.26,55375.0,29.2991,29.3743,29.2897,29.3743,55375.0
2022-09-30 13:30:00,31.26,31.28,31.13,31.16,112376.0,29.3743,29.3931,29.2522,29.2803,112376.0
2022-09-30 13:40:00,31.16,31.17,31.07,31.12,60776.0,29.2803,29.2897,29.1958,29.2428,60776.0
2022-09-30 13:50:00,31.12,31.17,31.09,31.11,84135.0,29.2428,29.2897,29.2146,29.2334,84135.0
2022-09-30 14:00:00,31.11,31.15,31.06,31.12,62144.0,29.2334,29.271,29.1864,29.2428,62144.0
2022-09-30 14:10:00,31.12,31.18,31.08,31.14,105368.0,29.2428,29.2991,29.2052,29.2616,105368.0
2022-09-30 14:20:00,31.14,31.16,31.03,31.07,46384.0,29.2616,29.2803,29.1582,29.1958,46384.0
2022-09-30 14:30:00,31.07,31.09,31.02,31.07,56110.0,29.1958,29.2146,29.1488,29.1958,56110.0
2022-09-30 14:40:00,31.06,31.06,30.95,30.99,80790.0,29.1864,29.1864,29.083,29.1206,80790.0
2022-09-30 14:50:00,31.0,31.01,30.9,30.92,79207.0,29.13,29.1394,29.036,29.0548,79207.0
2022-09-30 15:00:00,30.93,31.05,30.9,31.01,132736.0,29.0642,29.177,29.036,29.1394,132736.0
2022-09-30 15:10:00,31.0,31.04,30.96,31.02,85748.0,29.13,29.1676,29.0924,29.1488,85748.0
2022-09-30 15:20:00,31.01,31.05,30.94,31.04,120420.0,29.1394,29.177,29.0736,29.1676,120420.0
2022-09-30 15:30:00,31.05,31.12,30.95,30.97,154439.0,29.177,29.2428,29.083,29.1018,154439.0
2022-09-30 15:40:00,30.98,31.03,30.87,30.88,283816.0,29.1112,29.1582,29.0078,29.0172,283816.0
2022-09-30 15:50:00,30.89,30.89,30.79,30.85,561519.0,29.0266,29.0266,28.9327,28.989,561519.0
2022-10-03 09:30:00,30.84,30.87,30.24,30.26,214984.0,28.9797,29.0078,28.4158,28.4346,214984.0
2022-10-03 09:40:00,30.26,30.55,30.2,30.5,225879.0,28.4346,28.7071,28.3783,28.6602,225879.0
2022-10-03 09:50:00,30.51,30.62,30.41,30.56,90071.0,28.6696,28.7729,28.5756,28.7165,90071.0
2022-10-03 10:00:00,30.57,31.11,30.57,31.0,150926.0,28.7259,29.2334,28.7259,29.13,150926.0
2022-10-03 10:10:00,30.99,31.15,30.98,31.04,91064.0,29.1206,29.271,29.1112,29.1676,91064.0
2022-10-03 10:20:00,31.04,31.25,31.0,31.16,120096.0,29.1676,29.3649,29.13,29.2803,120096.0
2022-10-03 10:30:00,31.19,31.27,31.14,31.15,125598.0,29.3085,29.3837,29.2616,29.271,125598.0
2022-10-03 10:40:00,31.16,31.19,31.08,31.12,154986.0,29.2803,29.3085,29.2052,29.2428,154986.0
2022-10-03 10:50:00,31.11,31.21,31.06,31.2,76118.0,29.2334,29.3273,29.1864,29.3179,76118.0
2022-10-03 11:00:00,31.2,31.38,31.2,31.37,84115.0,29.3179,29.4871,29.3179,29.4777,84115.0
2022-10-03 11:10:00,31.37,31.38,31.24,31.25,75210.0,29.4777,29.4871,29.3555,29.3649,75210.0
2022-10-03 11:20:00,31.25,31.29,31.19,31.21,56984.0,29.3649,29.4025,29.3085,29.3273,56984.0
2022-10-03 11:30:00,31.21,31.3,31.18,31.21,67163.0,29.3273,29.4119,29.2991,29.3273,67163.0
2022-10-03 11:40:00,31.21,31.25,31.13,31.24,73579.0,29.3273,29.3649,29.2522,29.3555,73579.0
2022-10-03 11:50:00,31.24,31.27,31.08,31.13,123487.0,29.3555,29.3837,29.2052,29.2522,123487.0
2022-10-03 12:00:00,31.13,31.29,31.13,31.29,63886.0,29.2522,29.4025,29.2522,29.4025,63886.0
2022-10-03 12:10:00,31.29,31.33,31.25,31.27,71981.0,29.4025,29.4401,29.3649,29.3837,71981.0
2022-10-03 12:20:00,31.28,31.33,31.17,31.19,65482.0,29.3931,29.4401,29.2897,29.3085,65482.0
2022-10-03 12:30:00,31.19,31.21,31.12,31.21,46502.0,29.3085,29.3273,29.2428,29.3273,46502.0
2022-10-03 12:40:00,31.22,31.24,31.13,31.19,57235.0,29.3367,29.3555,29.2522,29.3085,57235.0
2022-10-03 12:50:00,31.2,31.21,31.12,31.18,32661.0,29.3179,29.3273,29.2428,29.2991,32661.0
2022-10-03 13:00:00,31.18,31.23,31.13,31.19,48557.0,29.2991,29.3461,29.2522,29.3085,48557.0
2022-10-03 13:10:00,31.19,31.19,31.07,31.17,52457.0,29.3085,29.3085,29.1958,29.2897,52457.0
2022-10-03 13:20:00,31.18,31.3,31.17,31.27,60787.0,29.2991,29.4119,29.2897,29.3837,60787.0
2022-10-03 13:30:00,31.27,31.36,31.26,31.27,94034.0,29.3837,29.4683,29.3743,29.3837,94034.0
2022-10-03 13:40:00,31.27,31.29,31.22,31.23,80770.0,29.3837,29.4025,29.3367,29.3461,80770.0
2022-10-03 13:50:00,31.23,31.23,31.13,31.16,62155.0,29.3461,29.3461,29.2522,29.2803,62155.0
2022-10-03 14:00:00,31.16,31.28,31.15,31.21,55924.0,29.2803,29.3931,29.271,29.3273,55924.0
2022-10-03 14:10:00,31.21,31.28,31.21,31.24,30932.0,29.3273,29.3931,29.3273,29.3555,30932.0
2022-10-03 14:20:00,31.25,31.33,31.25,31.33,106164.0,29.3649,29.4401,29.3649,29.4401,106164.0
2022-10-03 14:30:00,31.32,31.36,31.24,31.27,80566.0,29.4307,29.4683,29.3555,29.3837,80566.0
2022-10-03 14:40:00,31.26,31.29,31.23,31.27,53101.0,29.3743,29.4025,29.3461,29.3837,53101.0
2022-10-03 14:50:00,31.27,31.37,31.27,31.34,88692.0,29.3837,29.4777,29.3837,29.4495,88692.0
2022-10-03 15:00:00,31.35,31.35,31.29,31.31,57480.0,29.4589,29.4589,29.4025,29.4213,57480.0
2022-10-03 15:10:00,31.31,31.32,31.25,31.27,47064.0,29.4213,29.4307,29.3649,29.3837,47064.0
2022-10-03 15:20:00,31.28,31.35,31.27,31.33,52955.0,29.3931,29.4589,29.3837,29.4401,52955.0
2022-10-03 15:30:00,31.34,31.35,31.25,31.27,84320.0,29.4495,29.4589,29.3649,29.3837,84320.0
2022-10-03 15:40:00,31.27,31.29,31.2,31.25,199762.0,29.3837,29.4025,29.3179,29.3649,199762.0
2022-10-03 15:50:00,31.24,31.26,31.17,31.21,377451.0,29.3555,29.3743,29.2897,29.3273,377451.0
2022-10-04 09:30:00,32.05,32.44,32.05,32.32,285888.0,30.1167,30.4831,30.1167,30.3704,285888.0
2022-10-04 09:40:00,32.32,32.71,32.3,32.65,247265.0,30.3704,30.7368,30.3516,30.6805,247265.0
2022-10-04 09:50:00,32.66,32.93,32.6,32.91,194999.0,30.6899,30.9436,30.6335,30.9248,194999.0
2022-10-04 10:00:00,32.91,33.04,32.68,32.82,222864.0,30.9248,31.0469,30.7087,30.8402,222864.0
2022-10-04 10:10:00,32.83,32.91,32.74,32.85,122866.0,30.8496,30.9248,30.765,30.8684,122866.0
2022-10-04 10:20:00,32.85,32.92,32.77,32.82,134521.0,30.8684,30.9342,30.7932,30.8402,134521.0
2022-10-04 10:30:00,32.82,32.99,32.78,32.99,110785.0,30.8402,31.0,30.8026,31.0,110785.0
2022-10-04 10:40:00,32.99,33.04,32.95,32.98,167297.0,31.0,31.0469,30.9624,30.9906,167297.0
2022-10-04 10:50:00,32.97,33.08,32.91,33.02,154242.0,30.9812,31.0845,30.9248,31.0281,154242.0
2022-10-04 11:00:00,33.02,33.13,32.99,33.07,175861.0,31.0281,31.1315,31.0,31.0751,175861.0
2022-10-04 11:10:00,33.07,33.25,32.99,33.23,148796.0,31.0751,31.2443,31.0,31.2255,148796.0
2022-10-04 11:20:00,33.23,33.3,33.15,33.29,126235.0,31.2255,31.2913,31.1503,31.2819,126235.0
2022-10-04 11:30:00,33.29,33.31,33.14,33.3,170764.0,31.2819,31.3007,31.1409,31.2913,170764.0
2022-10-04 11:40:00,33.3,33.32,33.12,33.16,68358.0,31.2913,31.3101,31.1221,31.1597,68358.0
2022-10-04 11:50:00,33.17,33.22,33.1,33.21,169194.0,31.1691,31.2161,31.1033,31.2067,169194.0
2022-10-04 12:00:00,33.22,33.24,33.11,33.12,54685.0,31.2161,31.2349,31.1127,31.1221,54685.0
2022-10-04 12:10:00,33.12,33.17,33.05,33.07,55304.0,31.1221,31.1691,31.0563,31.0751,55304.0
2022-10-04 12:20:00,33.07,33.14,33.02,33.08,62665.0,31.0751,31.1409,31.0281,31.0845,62665.0
2022-10-04 12:30:00,33.07,33.13,33.07,33.12,36699.0,31.0751,31.1315,31.0751,31.1221,36699.0
2022-10-04 12:40:00,33.12,33.13,32.96,32.98,68568.0,31.1221,31.1315,30.9718,30.9906,68568.0
2022-10-04 12:50:00,32.98,33.06,32.94,32.98,71715.0,30.9906,31.0657,30.953,30.9906,71715.0
2022-10-04 13:00:00,32.97,33.0,32.9,32.91,51173.0,30.9812,31.0094,30.9154,30.9248,51173.0
2022-10-04 13:10:00,32.91,32.96,32.81,32.83,51477.0,30.9248,30.9718,30.8308,30.8496,51477.0
2022-10-04 13:20:00,32.83,32.99,32.8,32.98,61811.0,30.8496,31.0,30.8214,30.9906,61811.0
2022-10-04 13:30:00,32.99,33.03,32.96,33.02,52378.0,31.0,31.0375,30.9718,31.0281,52378.0
2022-10-04 13:40:00,33.02,33.12,33.01,33.12,109991.0,31.0281,31.1221,31.0188,31.1221,109991.0
2022-10-04 13:50:00,33.12,33.21,33.11,33.12,80664.0,31.1221,31.2067,31.1127,31.1221,80664.0
2022-10-04 14:00:00,33.13,33.18,33.11,33.16,51392.0,31.1315,31.1785,31.1127,31.1597,51392.0
2022-10-04 14:10:00,33.16,33.17,33.05,33.08,76573.0,31.1597,31.1691,31.0563,31.0845,76573.0
2022-10-04 14:20:00,33.07,33.14,33.03,33.04,46865.0,31.0751,31.1409,31.0375,31.0469,46865.0
2022-10-04 14:30:00,33.04,33.12,33.01,33.1,48849.0,31.0469,31.1221,31.0188,31.1033,48849.0
2022-10-04 14:40:00,33.09,33.15,33.08,33.15,54604.0,31.0939,31.1503,31.0845,31.1503,54604.0
2022-10-04 14:50:00,33.15,33.18,33.12,33.14,59146.0,31.1503,31.1785,31.1221,31.1409,59146.0
2022-10-04 15:00:00,33.14,33.14,32.96,33.02,252978.0,31.1409,31.1409,30.9718,31.0281,252978.0
2022-10-04 15:10:00,33.02,33.18,32.93,33.14,603275.0,31.0281,31.1785,30.9436,31.1409,603275.0
2022-10-04 15:20:00,33.13,33.16,33.07,33.09,167010.0,31.1315,31.1597,31.0751,31.0939,167010.0
2022-10-04 15:30:00,33.09,33.14,33.01,33.09,182469.0,31.0939,31.1409,31.0188,31.0939,182469.0
2022-10-04 15:40:00,33.09,33.13,33.03,33.09,209945.0,31.0939,31.1315,31.0375,31.0939,209945.0
2022-10-04 15:50:00,33.1,33.19,33.08,33.19,484599.0,31.1033,31.1879,31.0845,31.1879,484599.0
2022-10-05 09:30:00,32.49,32.99,32.31,32.79,245702.0,30.5301,31.0,30.361,30.812,245702.0
2022-10-05 09:40:00,32.82,32.86,32.65,32.7,60875.0,30.8402,30.8778,30.6805,30.7275,60875.0
2022-10-05 09:50:00,32.67,32.77,32.63,32.68,92159.0,30.6993,30.7932,30.6617,30.7087,92159.0
2022-10-05 10:00:00,32.67,32.69,32.53,32.57,72168.0,30.6993,30.7181,30.5677,30.6053,72168.0
2022-10-05 10:10:00,32.58,32.7,32.53,32.53,141469.0,30.6147,30.7275,30.5677,30.5677,141469.0
2022-10-05 10:20:00,32.54,32.64,32.52,32.57,137165.0,30.5771,30.6711,30.5583,30.6053,137165.0
2022-10-05 10:30:00,32.55,32.65,32.45,32.65,142282.0,30.5865,30.6805,30.4925,30.6805,142282.0
2022-10-05 10:40:00,32.64,32.76,32.61,32.62,49124.0,30.6711,30.7838,30.6429,30.6523,49124.0
2022-10-05 10:50:00,32.62,32.71,32.6,32.63,70458.0,30.6523,30.7368,30.6335,30.6617,70458.0
2022-10-05 11:00:00,32.62,32.77,32.6,32.71,33664.0,30.6523,30.7932,30.6335,30.7368,33664.0
2022-10-05 11:10:00,32.7,32.81,32.66,32.8,39952.0,30.7275,30.8308,30.6899,30.8214,39952.0
2022-10-05 11:20:00,32.81,32.82,32.72,32.75,30792.0,30.8308,30.8402,30.7462,30.7744,30792.0
2022-10-05 11:30:00,32.76,32.83,32.74,32.82,36023.0,30.7838,30.8496,30.765,30.8402,36023.0
2022-10-05 11:40:00,32.81,32.82,32.68,32.69,21819.0,30.8308,30.8402,30.7087,30.7181,21819.0
2022-10-05 11:50:00,32.69,32.71,32.65,32.7,28922.0,30.7181,30.7368,30.6805,30.7275,28922.0
2022-10-05 12:00:00,32.71,32.77,32.6,32.75,54417.0,30.7368,30.7932,30.6335,30.7744,54417.0
2022-10-05 12:10:00,32.74,32.86,32.73,32.82,75150.0,30.765,30.8778,30.7556,30.8402,75150.0
2022-10-05 12:20:00,32.82,32.91,32.76,32.85,510538.0,30.8402,30.9248,30.7838,30.8684,510538.0
2022-10-05 12:30:00,32.84,32.91,32.8,32.9,64762.0,30.859,30.9248,30.8214,30.9154,64762.0
2022-10-05 12:40:00,32.89,33.0,32.84,33.0,57779.0,30.906,31.0094,30.859,31.0094,57779.0
2022-10-05 12:50:00,32.99,33.02,32.95,32.95,79947.0,31.0,31.0281,30.9624,30.9624,79947.0
2022-10-05 13:00:00,32.95,33.03,32.9,33.0,67531.0,30.9624,31.0375,30.9154,31.0094,67531.0
2022-10-05 13:10:00,33.0,33.09,32.98,33.09,63161.0,31.0094,31.0939,30.9906,31.0939,63161.0
2022-10-05 13:20:00,33.09,33.14,33.01,33.02,58925.0,31.0939,31.1409,31.0188,31.0281,58925.0
2022-10-05 13:30:00,33.01,33.06,32.94,32.99,45549.0,31.0188,31.0657,30.953,31.0,45549.0
2022-10-05 13:40:00,33.0,33.01,32.93,32.97,39643.0,31.0094,31.0188,30.9436,30.9812,39643.0
2022-10-05 13:50:00,32.96,32.97,32.89,32.91,41462.0,30.9718,30.9812,30.906,30.9248,41462.0
2022-10-05 14:00:00,32.91,33.01,32.9,32.98,41183.0,30.9248,31.0188,30.9154,30.9906,41183.0
2022-10-05 14:10:00,32.97,33.06,32.95,33.05,91202.0,30.9812,31.0657,30.9624,31.0563,91202.0
2022-10-05 14:20:00,33.05,33.05,32.94,32.98,53219.0,31.0563,31.0563,30.953,30.9906,53219.0
2022-10-05 14:30:00,32.98,33.03,32.92,33.02,49954.0,30.9906,31.0375,30.9342,31.0281,49954.0
2022-10-05 14:40:00,33.01,33.07,32.98,33.05,43262.0,31.0188,31.0751,30.9906,31.0563,43262.0
2022-10-05 14:50:00,33.05,33.11,33.02,33.07,54243.0,31.0563,31.1127,31.0281,31.0751,54243.0
2022-10-05 15:00:00,33.07,33.15,33.07,33.14,50572.0,31.0751,31.1503,31.0751,31.1409,50572.0
2022-10-05 15:10:00,33.13,33.29,33.09,33.23,186333.0,31.1315,31.2819,31.0939,31.2255,186333.0
2022-10-05 15:20:00,33.23,33.25,33.18,33.19,73903.0,31.2255,31.2443,31.1785,31.1879,73903.0
2022-10-05 15:30:00,33.19,33.27,33.18,33.19,79338.0,31.1879,31.2631,31.1785,31.1879,79338.0
2022-10-05 15:40:00,33.2,33.23,33.14,33.16,98693.0,31.1973,31.2255,31.1409,31.1597,98693.0
2022-10-05 15:50:00,33.15,33.15,32.95,33.01,302519.0,31.1503,31.1503,30.9624,31.0188,302519.0
2022-10-06 09:30:00,32.92,33.22,32.9,33.11,189670.0,30.9342,31.2161,30.9154,31.1127,189670.0
2022-10-06 09:40:00,33.08,33.2,32.92,32.92,84799.0,31.0845,31.1973,30.9342,30.9342,84799.0
2022-10-06 09:50:00,32.91,33.07,32.82,32.82,64351.0,30.9248,31.0751,30.8402,30.8402,64351.0
2022-10-06 10:00:00,32.81,32.81,32.63,32.69,93755.0,30.8308,30.8308,30.6617,30.7181,93755.0
2022-10-06 10:10:00,32.67,32.7,32.53,32.62,96325.0,30.6993,30.7275,30.5677,30.6523,96325.0
2022-10-06 10:20:00,32.62,32.66,32.5,32.5,71775.0,30.6523,30.6899,30.5395,30.5395,71775.0
2022-10-06 10:30:00,32.5,32.55,32.4,32.48,56612.0,30.5395,30.5865,30.4455,30.5207,56612.0
2022-10-06 10:40:00,32.49,32.58,32.44,32.57,52745.0,30.5301,30.6147,30.4831,30.6053,52745.0
2022-10-06 10:50:00,32.57,32.71,32.48,32.68,267025.0,30.6053,30.7368,30.5207,30.7087,267025.0
2022-10-06 11:00:00,32.68,32.79,32.59,32.67,66627.0,30.7087,30.812,30.6241,30.6993,66627.0
2022-10-06 11:10:00,32.68,32.83,32.65,32.8,54163.0,30.7087,30.8496,30.6805,30.8214,54163.0
2022-10-06 11:20:00,32.8,32.93,32.77,32.85,98592.0,30.8214,30.9436,30.7932,30.8684,98592.0
2022-10-06 11:30:00,32.85,32.85,32.73,32.77,43496.0,30.8684,30.8684,30.7556,30.7932,43496.0
2022-10-06 11:40:00,32.76,32.79,32.72,32.76,39217.0,30.7838,30.812,30.7462,30.7838,39217.0
2022-10-06 11:50:00,32.76,32.8,32.56,32.58,57497.0,30.7838,30.8214,30.5959,30.6147,57497.0
2022-10-06 12:00:00,32.59,32.61,32.51,32.51,28310.0,30.6241,30.6429,30.5489,30.5489,28310.0
2022-10-06 12:10:00,32.53,32.55,32.47,32.52,34605.0,30.5677,30.5865,30.5113,30.5583,34605.0
2022-10-06 12:20:00,32.52,32.65,32.52,32.65,39746.0,30.5583,30.6805,30.5583,30.6805,39746.0
2022-10-06 12:30:00,32.65,32.7,32.6,32.67,48074.0,30.6805,30.7275,30.6335,30.6993,48074.0
2022-10-06 12:40:00,32.67,32.82,32.65,32.77,116541.0,30.6993,30.8402,30.6805,30.7932,116541.0
2022-10-06 12:50:00,32.78,32.81,32.69,32.7,38167.0,30.8026,30.8308,30.7181,30.7275,38167.0
2022-10-06 13:00:00,32.7,32.73,32.66,32.66,36468.0,30.7275,30.7556,30.6899,30.6899,36468.0
2022-10-06 13:10:00,32.66,32.77,32.65,32.75,49237.0,30.6899,30.7932,30.6805,30.7744,49237.0
2022-10-06 13:20:00,32.76,32.81,32.67,32.7,93452.0,30.7838,30.8308,30.6993,30.7275,93452.0
2022-10-06 13:30:00,32.7,32.7,32.55,32.63,50505.0,30.7275,30.7275,30.5865,30.6617,50505.0
2022-10-06 13:40:00,32.63,32.69,32.62,32.66,26593.0,30.6617,30.7181,30.6523,30.6899,26593.0
2022-10-06 13:50:00,32.66,32.68,32.62,32.64,39959.0,30.6899,30.7087,30.6523,30.6711,39959.0
2022-10-06 14:00:00,32.65,32.65,32.5,32.52,123938.0,30.6805,30.6805,30.5395,30.5583,123938.0
2022-10-06 14:10:00,32.52,32.61,32.5,32.54,76631.0,30.5583,30.6429,30.5395,30.5771,76631.0
2022-10-06 14:20:00,32.54,32.6,32.52,32.57,36768.0,30.5771,30.6335,30.5583,30.6053,36768.0
2022-10-06 14:30:00,32.57,32.61,32.46,32.5,104718.0,30.6053,30.6429,30.5019,30.5395,104718.0
2022-10-06 14:40:00,32.5,32.58,32.49,32.52,60933.0,30.5395,30.6147,30.5301,30.5583,60933.0
2022-10-06 14:50:00,32.52,32.57,32.45,32.52,66694.0,30.5583,30.6053,30.4925,30.5583,66694.0
2022-10-06 15:00:00,32.53,32.57,32.5,32.52,46206.0,30.5677,30.6053,30.5395,30.5583,46206.0
2022-10-06 15:10:00,32.53,32.62,32.47,32.52,93586.0,30.5677,30.6523,30.5113,30.5583,93586.0
2022-10-06 15:20:00,32.52,32.64,32.5,32.64,73739.0,30.5583,30.6711,30.5395,30.6711,73739.0
2022-10-06 15:30:00,32.64,32.64,32.56,32.59,63176.0,30.6711,30.6711,30.5959,30.6241,63176.0
2022-10-06 15:40:00,32.59,32.62,32.53,32.54,95500.0,30.6241,30.6523,30.5677,30.5771,95500.0
2022-10-06 15:50:00,32.53,32.59,32.51,32.53,267974.0,30.5677,30.6241,30.5489,30.5677,267974.0
2022-10-07 09:30:00,32.26,32.42,32.19,32.26,99364.0,30.314,30.4643,30.2482,30.314,99364.0
2022-10-07 09:40:00,32.26,32.34,31.94,31.96,78258.0,30.314,30.3892,30.0133,30.0321,78258.0
2022-10-07 09:50:00,31.95,32.0,31.63,31.65,59509.0,30.0227,30.0697,29.722,29.7408,59509.0
2022-10-07 10:00:00,31.63,31.92,31.61,31.91,295348.0,29.722,29.9945,29.7032,29.9851,295348.0
2022-10-07 10:10:00,31.9,32.06,31.88,32.03,41897.0,29.9757,30.1261,29.9569,30.0979,41897.0
2022-10-07 10:20:00,32.04,32.1,31.99,32.02,38997.0,30.1073,30.1636,30.0603,30.0885,38997.0
2022-10-07 10:30:00,32.03,32.1,31.93,31.97,75995.0,30.0979,30.1636,30.0039,30.0415,75995.0
2022-10-07 10:40:00,31.97,32.13,31.96,32.1,44847.0,30.0415,30.1918,30.0321,30.1636,44847.0
2022-10-07 10:50:00,32.09,32.17,32.04,32.15,66773.0,30.1542,30.2294,30.1073,30.2106,66773.0
2022-10-07 11:00:00,32.16,32.2,32.06,32.07,40140.0,30.22,30.2576,30.1261,30.1355,40140.0
2022-10-07 11:10:00,32.05,32.07,31.93,31.93,35820.0,30.1167,30.1355,30.0039,30.0039,35820.0
2022-10-07 11:20:00,31.93,31.95,31.88,31.91,70402.0,30.0039,30.0227,29.9569,29.9851,70402.0
2022-10-07 11:30:00,31.91,31.93,31.84,31.85,52131.0,29.9851,30.0039,29.9193,29.9287,52131.0
2022-10-07 11:40:00,31.84,31.85,31.65,31.66,61642.0,29.9193,29.9287,29.7408,29.7502,61642.0
2022-10-07 11:50:00,31.66,31.76,31.65,31.74,94948.0,29.7502,29.8442,29.7408,29.8254,94948.0
2022-10-07 12:00:00,31.74,31.85,31.71,31.76,40903.0,29.8254,29.9287,29.7972,29.8442,40903.0
2022-10-07 12:10:00,31.76,31.81,31.7,31.72,43265.0,29.8442,29.8911,29.7878,29.8066,43265.0
2022-10-07 12:20:00,31.73,31.73,31.57,31.58,44312.0,29.816,29.816,29.6656,29.675,44312.0
2022-10-07 12:30:00,31.57,31.61,31.52,31.61,122090.0,29.6656,29.7032,29.6186,29.7032,122090.0
2022-10-07 12:40:00,31.6,31.61,31.52,31.52,61671.0,29.6938,29.7032,29.6186,29.6186,61671.0
2022-10-07 12:50:00,31.53,31.64,31.5,31.6,65632.0,29.628,29.7314,29.5998,29.6938,65632.0
2022-10-07 13:00:00,31.59,31.63,31.5,31.51,38979.0,29.6844,29.722,29.5998,29.6092,38979.0
2022-10-07 13:10:00,31.51,31.57,31.5,31.56,47110.0,29.6092,29.6656,29.5998,29.6562,47110.0
2022-10-07 13:20:00,31.55,31.56,31.47,31.48,75665.0,29.6468,29.6562,29.5716,29.581,75665.0
2022-10-07 13:30:00,31.48,31.53,31.45,31.5,100914.0,29.581,29.628,29.5529,29.5998,100914.0
2022-10-07 13:40:00,31.5,31.55,31.47,31.49,87645.0,29.5998,29.6468,29.5716,29.5904,87645.0
2022-10-07 13:50:00,31.49,31.54,31.41,31.45,39253.0,29.5904,29.6374,29.5153,29.5529,39253.0
2022-10-07 14:00:00,31.45,31.5,31.43,31.49,38902.0,29.5529,29.5998,29.5341,29.5904,38902.0
2022-10-07 14:10:00,31.49,31.56,31.43,31.5,45902.0,29.5904,29.6562,29.5341,29.5998,45902.0
2022-10-07 14:20:00,31.51,31.53,31.46,31.47,44718.0,29.6092,29.628,29.5623,29.5716,44718.0
2022-10-07 14:30:00,31.47,31.53,31.44,31.53,38228.0,29.5716,29.628,29.5435,29.628,38228.0
2022-10-07 14:40:00,31.53,31.57,31.51,31.56,48891.0,29.628,29.6656,29.6092,29.6562,48891.0
2022-10-07 14:50:00,31.57,31.62,31.52,31.62,48367.0,29.6656,29.7126,29.6186,29.7126,48367.0
2022-10-07 15:00:00,31.62,31.72,31.62,31.71,63804.0,29.7126,29.8066,29.7126,29.7972,63804.0
2022-10-07 15:10:00,31.71,31.75,31.69,31.7,58459.0,29.7972,29.8348,29.7784,29.7878,58459.0
2022-10-07 15:20:00,31.7,31.74,31.64,31.68,97027.0,29.7878,29.8254,29.7314,29.769,97027.0
2022-10-07 15:30:00,31.69,31.82,31.67,31.82,90487.0,29.7784,29.9005,29.7596,29.9005,90487.0
2022-10-07 15:40:00,31.81,31.9,31.78,31.86,142900.0,29.8911,29.9757,29.8629,29.9381,142900.0
2022-10-07 15:50:00,31.86,31.93,31.8,31.88,497442.0,29.9381,30.0039,29.8817,29.9569,497442.0
2022-10-10 09:30:00,31.85,32.29,31.85,31.93,117414.0,29.9287,30.3422,29.9287,30.0039,117414.0
2022-10-10 09:40:00,31.96,32.19,31.94,32.15,74829.0,30.0321,30.2482,30.0133,30.2106,74829.0
2022-10-10 09:50:00,32.16,32.25,32.03,32.06,70706.0,30.22,30.3046,30.0979,30.1261,70706.0
2022-10-10 10:00:00,32.07,32.08,31.85,31.94,90397.0,30.1355,30.1449,29.9287,30.0133,90397.0
2022-10-10 10:10:00,31.96,32.01,31.81,31.83,44684.0,30.0321,30.0791,29.8911,29.9099,44684.0
2022-10-10 10:20:00,31.84,31.91,31.78,31.91,82825.0,29.9193,29.9851,29.8629,29.9851,82825.0
2022-10-10 10:30:00,31.91,31.98,31.71,31.71,82431.0,29.9851,30.0509,29.7972,29.7972,82431.0
2022-10-10 10:40:00,31.7,31.87,31.69,31.83,91358.0,29.7878,29.9475,29.7784,29.9099,91358.0
2022-10-10 10:50:00,31.82,31.88,31.74,31.88,141788.0,29.9005,29.9569,29.8254,29.9569,141788.0
2022-10-10 11:00:00,31.88,31.88,31.75,31.83,46117.0,29.9569,29.9569,29.8348,29.9099,46117.0
2022-10-10 11:10:00,31.83,31.93,31.81,31.83,51730.0,29.9099,30.0039,29.8911,29.9099,51730.0
2022-10-10 11:20:00,31.83,31.96,31.82,31.86,54812.0,29.9099,30.0321,29.9005,29.9381,54812.0
2022-10-10 11:30:00,31.87,31.88,31.8,31.86,37489.0,29.9475,29.9569,29.8817,29.9381,37489.0
2022-10-10 11:40:00,31.85,31.94,31.83,31.92,34917.0,29.9287,30.0133,29.9099,29.9945,34917.0
2022-10-10 11:50:00,31.92,32.02,31.92,31.98,56465.0,29.9945,30.0885,29.9945,30.0509,56465.0
2022-10-10 12:00:00,31.98,32.0,31.92,31.95,41011.0,30.0509,30.0697,29.9945,30.0227,41011.0
2022-10-10 12:10:00,31.94,31.94,31.88,31.88,22738.0,30.0133,30.0133,29.9569,29.9569,22738.0
2022-10-10 12:20:00,31.88,31.89,31.79,31.8,32095.0,29.9569,29.9663,29.8723,29.8817,32095.0
2022-10-10 12:30:00,31.81,31.83,31.74,31.8,41530.0,29.8911,29.9099,29.8254,29.8817,41530.0
2022-10-10 12:40:00,31.81,31.82,31.75,31.77,29742.0,29.8911,29.9005,29.8348,29.8536,29742.0
2022-10-10 12:50:00,31.76,31.76,31.7,31.71,54902.0,29.8442,29.8442,29.7878,29.7972,54902.0
2022-10-10 13:00:00,31.7,31.7,31.63,31.69,31850.0,29.7878,29.7878,29.722,29.7784,31850.0
2022-10-10 13:10:00,31.69,31.77,31.65,31.73,51332.0,29.7784,29.8536,29.7408,29.816,51332.0
2022-10-10 13:20:00,31.74,31.79,31.71,31.74,35337.0,29.8254,29.8723,29.7972,29.8254,35337.0
2022-10-10 13:30:00,31.73,31.79,31.73,31.77,32724.0,29.816,29.8723,29.816,29.8536,32724.0
2022-10-10 13:40:00,31.78,31.93,31.74,31.9,69770.0,29.8629,30.0039,29.8254,29.9757,69770.0
2022-10-10 13:50:00,31.88,31.97,31.86,31.88,51980.0,29.9569,30.0415,29.9381,29.9569,51980.0
2022-10-10 14:00:00,31.89,31.9,31.79,31.81,73841.0,29.9663,29.9757,29.8723,29.8911,73841.0
2022-10-10 14:10:00,31.81,31.83,31.74,31.78,59633.0,29.8911,29.9099,29.8254,29.8629,59633.0
2022-10-10 14:20:00,31.78,31.82,31.74,31.79,67744.0,29.8629,29.9005,29.8254,29.8723,67744.0
2022-10-10 14:30:00,31.8,31.84,31.69,31.71,551236.0,29.8817,29.9193,29.7784,29.7972,551236.0
2022-10-10 14:40:00,31.72,31.78,31.67,31.71,140954.0,29.8066,29.8629,29.7596,29.7972,140954.0
2022-10-10 14:50:00,31.71,31.77,31.69,31.74,94956.0,29.7972,29.8536,29.7784,29.8254,94956.0
2022-10-10 15:00:00,31.75,31.78,31.68,31.71,117422.0,29.8348,29.8629,29.769,29.7972,117422.0
2022-10-10 15:10:00,31.71,31.84,31.68,31.83,270968.0,29.7972,29.9193,29.769,29.9099,270968.0
2022-10-10 15:20:00,31.84,31.88,31.74,31.75,81634.0,29.9193,29.9569,29.8254,29.8348,81634.0
2022-10-10 15:30:00,31.75,31.78,31.67,31.75,117528.0,29.8348,29.8629,29.7596,29.8348,117528.0
2022-10-10 15:40:00,31.76,31.78,31.7,31.74,205937.0,29.8442,29.8629,29.7878,29.8254,205937.0
2022-10-10 15:50:00,31.73,31.79,31.63,31.67,503988.0,29.816,29.8723,29.722,29.7596,503988.0
2022-10-11 09:30:00,32.41,32.68,31.27,31.28,323039.0,30.4549,30.7087,29.3837,29.3931,323039.0
2022-10-11 09:40:00,31.28,31.51,31.08,31.35,211149.0,29.3931,29.6092,29.2052,29.4589,211149.0
2022-10-11 09:50:00,31.34,31.41,31.18,31.28,90504.0,29.4495,29.5153,29.2991,29.3931,90504.0
2022-10-11 10:00:00,31.28,31.34,31.04,31.1,76043.0,29.3931,29.4495,29.1676,29.224,76043.0
2022-10-11 10:10:00,31.1,31.28,31.09,31.19,65347.0,29.224,29.3931,29.2146,29.3085,65347.0
2022-10-11 10:20:00,31.17,31.21,31.04,31.06,100459.0,29.2897,29.3273,29.1676,29.1864,100459.0
2022-10-11 10:30:00,31.05,31.16,30.96,31.04,115635.0,29.177,29.2803,29.0924,29.1676,115635.0
2022-10-11 10:40:00,31.06,31.13,30.93,30.98,85367.0,29.1864,29.2522,29.0642,29.1112,85367.0
2022-10-11 10:50:00,30.98,31.09,30.92,30.93,62924.0,29.1112,29.2146,29.0548,29.0642,62924.0
2022-10-11 11:00:00,30.93,31.16,30.92,31.09,61516.0,29.0642,29.2803,29.0548,29.2146,61516.0
2022-10-11 11:10:00,31.07,31.16,31.03,31.11,100840.0,29.1958,29.2803,29.1582,29.2334,100840.0
2022-10-11 11:20:00,31.11,31.22,31.1,31.18,106555.0,29.2334,29.3367,29.224,29.2991,106555.0
2022-10-11 11:30:00,31.18,31.4,31.18,31.33,173065.0,29.2991,29.5059,29.2991,29.4401,173065.0
2022-10-11 11:40:00,31.32,31.58,31.25,31.55,387775.0,29.4307,29.675,29.3649,29.6468,387775.0
2022-10-11 11:50:00,31.57,31.64,31.5,31.57,123788.0,29.6656,29.7314,29.5998,29.6656,123788.0
2022-10-11 12:00:00,31.56,31.58,31.35,31.37,56621.0,29.6562,29.675,29.4589,29.4777,56621.0
2022-10-11 12:10:00,31.38,31.55,31.35,31.55,43487.0,29.4871,29.6468,29.4589,29.6468,43487.0
2022-10-11 12:20:00,31.55,31.65,31.54,31.59,35164.0,29.6468,29.7408,29.6374,29.6844,35164.0
2022-10-11 12:30:00,31.59,31.67,31.57,31.62,47263.0,29.6844,29.7596,29.6656,29.7126,47263.0
2022-10-11 12:40:00,31.63,31.78,31.62,31.75,43215.0,29.722,29.8629,29.7126,29.8348,43215.0
2022-10-11 12:50:00,31.76,31.78,31.68,31.71,68536.0,29.8442,29.8629,29.769,29.7972,68536.0
2022-10-11 13:00:00,31.71,31.78,31.66,31.68,69031.0,29.7972,29.8629,29.7502,29.769,69031.0
2022-10-11 13:10:00,31.68,31.72,31.54,31.54,59762.0,29.769,29.8066,29.6374,29.6374,59762.0
2022-10-11 13:20:00,31.54,31.64,31.52,31.53,65959.0,29.6374,29.7314,29.6186,29.628,65959.0
2022-10-11 13:30:00,31.53,31.56,31.46,31.53,54966.0,29.628,29.6562,29.5623,29.628,54966.0
2022-10-11 13:40:00,31.54,31.75,31.52,31.74,265679.0,29.6374,29.8348,29.6186,29.8254,265679.0
2022-10-11 13:50:00,31.74,31.86,31.72,31.85,151724.0,29.8254,29.9381,29.8066,29.9287,151724.0
2022-10-11 14:00:00,31.84,31.96,31.75,31.81,135092.0,29.9193,30.0321,29.8348,29.8911,135092.0
2022-10-11 14:10:00,31.82,31.84,31.75,31.8,105647.0,29.9005,29.9193,29.8348,29.8817,105647.0
2022-10-11 14:20:00,31.79,31.87,31.79,31.84,50644.0,29.8723,29.9475,29.8723,29.9193,50644.0
2022-10-11 14:30:00,31.84,31.87,31.78,31.81,93375.0,29.9193,29.9475,29.8629,29.8911,93375.0
2022-10-11 14:40:00,31.81,31.86,31.57,31.6,48065.0,29.8911,29.9381,29.6656,29.6938,48065.0
2022-10-11 14:50:00,31.6,31.61,31.38,31.39,34849.0,29.6938,29.7032,29.4871,29.4965,34849.0
2022-10-11 15:00:00,31.39,31.42,31.31,31.33,59942.0,29.4965,29.5247,29.4213,29.4401,59942.0
2022-10-11 15:10:00,31.33,31.35,31.22,31.31,62591.0,29.4401,29.4589,29.3367,29.4213,62591.0
2022-10-11 15:20:00,31.3,31.41,31.28,31.4,63723.0,29.4119,29.5153,29.3931,29.5059,63723.0
2022-10-11 15:30:00,31.4,31.46,31.33,31.46,89498.0,29.5059,29.5623,29.4401,29.5623,89498.0
2022-10-11 15:40:00,31.46,31.46,31.37,31.44,112663.0,29.5623,29.5623,29.4777,29.5435,112663.0
2022-10-11 15:50:00,31.43,31.46,31.32,31.41,330297.0,29.5341,29.5623,29.4307,29.5153,330297.0
2022-10-12 09:30:00,31.16,31.55,31.01,31.53,193030.0,29.2803,29.6468,29.1394,29.628,193030.0
2022-10-12 09:40:00,31.5,31.66,31.4,31.42,157790.0,29.5998,29.7502,29.5059,29.5247,157790.0
2022-10-12 09:50:00,31.42,31.44,31.25,31.38,99721.0,29.5247,29.5435,29.3649,29.4871,99721.0
2022-10-12 10:00:00,31.42,31.6,31.22,31.29,54550.0,29.5247,29.6938,29.3367,29.4025,54550.0
2022-10-12 10:10:00,31.3,31.42,31.22,31.41,61980.0,29.4119,29.5247,29.3367,29.5153,61980.0
2022-10-12 10:20:00,31.4,31.44,31.28,31.41,68141.0,29.5059,29.5435,29.3931,29.5153,68141.0
2022-10-12 10:30:00,31.4,31.49,31.31,31.31,55707.0,29.5059,29.5904,29.4213,29.4213,55707.0
2022-10-12 10:40:00,31.29,31.37,31.24,31.37,76003.0,29.4025,29.4777,29.3555,29.4777,76003.0
2022-10-12 10:50:00,31.37,31.54,31.37,31.46,124046.0,29.4777,29.6374,29.4777,29.5623,124046.0
2022-10-12 11:00:00,31.48,31.6,31.45,31.55,100124.0,29.581,29.6938,29.5529,29.6468,100124.0
2022-10-12 11:10:00,31.56,31.64,31.55,31.62,40499.0,29.6562,29.7314,29.6468,29.7126,40499.0
2022-10-12 11:20:00,31.62,31.66,31.52,31.56,110266.0,29.7126,29.7502,29.6186,29.6562,110266.0
2022-10-12 11:30:00,31.59,31.63,31.52,31.56,46784.0,29.6844,29.722,29.6186,29.6562,46784.0
2022-10-12 11:40:00,31.55,31.64,31.54,31.56,62550.0,29.6468,29.7314,29.6374,29.6562,62550.0
2022-10-12 11:50:00,31.56,31.65,31.53,31.65,48832.0,29.6562,29.7408,29.628,29.7408,48832.0
2022-10-12 12:00:00,31.64,31.66,31.53,31.55,66861.0,29.7314,29.7502,29.628,29.6468,66861.0
2022-10-12 12:10:00,31.56,31.59,31.49,31.59,49527.0,29.6562,29.6844,29.5904,29.6844,49527.0
2022-10-12 12:20:00,31.59,31.6,31.45,31.48,40695.0,29.6844,29.6938,29.5529,29.581,40695.0
2022-10-12 12:30:00,31.46,31.52,31.44,31.47,41905.0,29.5623,29.6186,29.5435,29.5716,41905.0
2022-10-12 12:40:00,31.47,31.53,31.43,31.52,32616.0,29.5716,29.628,29.5341,29.6186,32616.0
2022-10-12 12:50:00,31.52,31.59,31.52,31.56,51055.0,29.6186,29.6844,29.6186,29.6562,51055.0
2022-10-12 13:00:00,31.54,31.6,31.52,31.56,102597.0,29.6374,29.6938,29.6186,29.6562,102597.0
2022-10-12 13:10:00,31.55,31.55,31.5,31.52,54330.0,29.6468,29.6468,29.5998,29.6186,54330.0
2022-10-12 13:20:00,31.52,31.6,31.52,31.58,29945.0,29.6186,29.6938,29.6186,29.675,29945.0
2022-10-12 13:30:00,31.59,31.59,31.48,31.51,31160.0,29.6844,29.6844,29.581,29.6092,31160.0
2022-10-12 13:40:00,31.51,31.56,31.47,31.56,77649.0,29.6092,29.6562,29.5716,29.6562,77649.0
2022-10-12 13:50:00,31.55,31.55,31.49,31.51,30837.0,29.6468,29.6468,29.5904,29.6092,30837.0
2022-10-12 14:00:00,31.51,31.65,31.47,31.58,113631.0,29.6092,29.7408,29.5716,29.675,113631.0
2022-10-12 14:10:00,31.59,31.71,31.54,31.65,80424.0,29.6844,29.7972,29.6374,29.7408,80424.0
2022-10-12 14:20:00,31.65,31.7,31.58,31.7,75009.0,29.7408,29.7878,29.675,29.7878,75009.0
2022-10-12 14:30:00,31.7,31.72,31.62,31.68,36197.0,29.7878,29.8066,29.7126,29.769,36197.0
2022-10-12 14:40:00,31.68,31.68,31.61,31.63,37029.0,29.769,29.769,29.7032,29.722,37029.0
2022-10-12 14:50:00,31.63,31.69,31.61,31.68,46072.0,29.722,29.7784,29.7032,29.769,46072.0
2022-10-12 15:00:00,31.67,31.7,31.63,31.65,74309.0,29.7596,29.7878,29.722,29.7408,74309.0
2022-10-12 15:10:00,31.65,31.78,31.65,31.77,49070.0,29.7408,29.8629,29.7408,29.8536,49070.0
2022-10-12 15:20:00,31.77,31.78,31.69,31.71,75367.0,29.8536,29.8629,29.7784,29.7972,75367.0
2022-10-12 15:30:00,31.71,31.75,31.68,31.71,92171.0,29.7972,29.8348,29.769,29.7972,92171.0
2022-10-12 15:40:00,31.71,31.76,31.71,31.71,132809.0,29.7972,29.8442,29.7972,29.7972,132809.0
2022-10-12 15:50:00,31.71,31.74,31.6,31.62,421434.0,29.7972,29.8254,29.6938,29.7126,421434.0
2022-10-13 09:30:00,31.09,31.24,30.67,30.72,218514.0,29.2146,29.3555,28.8199,28.8669,218514.0
2022-10-13 09:40:00,30.74,31.71,30.65,31.69,226400.0,28.8857,29.7972,28.8011,29.7784,226400.0
2022-10-13 09:50:00,31.64,32.15,31.58,31.94,236700.0,29.7314,30.2106,29.675,30.0133,236700.0
2022-10-13 10:00:00,31.94,32.09,31.72,32.01,125874.0,30.0133,30.1542,29.8066,30.0791,125874.0
2022-10-13 10:10:00,31.99,32.15,31.9,32.03,81264.0,30.0603,30.2106,29.9757,30.0979,81264.0
2022-10-13 10:20:00,32.05,32.14,31.78,31.81,67443.0,30.1167,30.2012,29.8629,29.8911,67443.0
2022-10-13 10:30:00,31.8,31.89,31.66,31.82,99867.0,29.8817,29.9663,29.7502,29.9005,99867.0
2022-10-13 10:40:00,31.82,31.99,31.73,31.95,141970.0,29.9005,30.0603,29.816,30.0227,141970.0
2022-10-13 10:50:00,31.96,32.1,31.83,32.06,73219.0,30.0321,30.1636,29.9099,30.1261,73219.0
2022-10-13 11:00:00,32.05,32.27,31.94,32.21,81540.0,30.1167,30.3234,30.0133,30.267,81540.0
2022-10-13 11:10:00,32.21,32.65,32.18,32.54,90336.0,30.267,30.6805,30.2388,30.5771,90336.0
2022-10-13 11:20:00,32.55,32.8,32.36,32.45,166386.0,30.5865,30.8214,30.408,30.4925,166386.0
2022-10-13 11:30:00,32.45,32.75,32.31,32.7,136138.0,30.4925,30.7744,30.361,30.7275,136138.0
2022-10-13 11:40:00,32.7,32.77,32.35,32.44,117358.0,30.7275,30.7932,30.3986,30.4831,117358.0
2022-10-13 11:50:00,32.43,32.63,32.41,32.54,81571.0,30.4737,30.6617,30.4549,30.5771,81571.0
2022-10-13 12:00:00,32.55,32.65,32.51,32.57,76596.0,30.5865,30.6805,30.5489,30.6053,76596.0
2022-10-13 12:10:00,32.58,32.58,32.29,32.29,68251.0,30.6147,30.6147,30.3422,30.3422,68251.0
2022-10-13 12:20:00,32.26,32.39,32.22,32.32,60454.0,30.314,30.4362,30.2764,30.3704,60454.0
2022-10-13 12:30:00,32.31,32.36,32.28,32.28,49604.0,30.361,30.408,30.3328,30.3328,49604.0
2022-10-13 12:40:00,32.28,32.45,32.28,32.43,41392.0,30.3328,30.4925,30.3328,30.4737,41392.0
2022-10-13 12:50:00,32.42,32.5,32.37,32.41,88393.0,30.4643,30.5395,30.4174,30.4549,88393.0
2022-10-13 13:00:00,32.42,32.48,32.4,32.41,59131.0,30.4643,30.5207,30.4455,30.4549,59131.0
2022-10-13 13:10:00,32.41,32.48,32.39,32.43,64976.0,30.4549,30.5207,30.4362,30.4737,64976.0
2022-10-13 13:20:00,32.43,32.61,32.43,32.53,60874.0,30.4737,30.6429,30.4737,30.5677,60874.0
2022-10-13 13:30:00,32.53,32.61,32.49,32.54,69449.0,30.5677,30.6429,30.5301,30.5771,69449.0
2022-10-13 13:40:00,32.54,32.56,32.32,32.33,115725.0,30.5771,30.5959,30.3704,30.3798,115725.0
2022-10-13 13:50:00,32.34,32.41,32.3,32.41,54465.0,30.3892,30.4549,30.3516,30.4549,54465.0
2022-10-13 14:00:00,32.4,32.4,32.3,32.3,57797.0,30.4455,30.4455,30.3516,30.3516,57797.0
2022-10-13 14:10:00,32.31,32.42,32.27,32.42,102275.0,30.361,30.4643,30.3234,30.4643,102275.0
2022-10-13 14:20:00,32.42,32.47,32.35,32.37,157704.0,30.4643,30.5113,30.3986,30.4174,157704.0
2022-10-13 14:30:00,32.37,32.42,32.31,32.4,60684.0,30.4174,30.4643,30.361,30.4455,60684.0
2022-10-13 14:40:00,32.39,32.45,32.35,32.43,89605.0,30.4362,30.4925,30.3986,30.4737,89605.0
2022-10-13 14:50:00,32.43,32.55,32.41,32.52,98336.0,30.4737,30.5865,30.4549,30.5583,98336.0
2022-10-13 15:00:00,32.53,32.64,32.44,32.64,157328.0,30.5677,30.6711,30.4831,30.6711,157328.0
2022-10-13 15:10:00,32.64,32.65,32.49,32.59,303320.0,30.6711,30.6805,30.5301,30.6241,303320.0
2022-10-13 15:20:00,32.59,32.67,32.53,32.55,154982.0,30.6241,30.6993,30.5677,30.5865,154982.0
2022-10-13 15:30:00,32.55,32.62,32.45,32.55,124488.0,30.5865,30.6523,30.4925,30.5865,124488.0
2022-10-13 15:40:00,32.54,32.55,32.43,32.49,250054.0,30.5771,30.5865,30.4737,30.5301,250054.0
2022-10-13 15:50:00,32.49,32.54,32.4,32.43,533739.0,30.5301,30.5771,30.4455,30.4737,533739.0
2022-10-14 09:30:00,32.96,33.31,32.82,33.27,359982.0,30.9718,31.3007,30.8402,31.2631,359982.0
2022-10-14 09:40:00,33.27,33.28,32.86,32.95,300715.0,31.2631,31.2725,30.8778,30.9624,300715.0
2022-10-14 09:50:00,32.96,33.2,32.89,32.98,89826.0,30.9718,31.1973,30.906,30.9906,89826.0
2022-10-14 10:00:00,32.98,32.99,32.62,32.66,102263.0,30.9906,31.0,30.6523,30.6899,102263.0
2022-10-14 10:10:00,32.65,32.7,32.41,32.61,70293.0,30.6805,30.7275,30.4549,30.6429,70293.0
2022-10-14 10:20:00,32.63,32.63,32.29,32.51,203648.0,30.6617,30.6617,30.3422,30.5489,203648.0
2022-10-14 10:30:00,32.52,32.7,32.45,32.7,90775.0,30.5583,30.7275,30.4925,30.7275,90775.0
2022-10-14 10:40:00,32.72,32.76,32.48,32.57,80605.0,30.7462,30.7838,30.5207,30.6053,80605.0
2022-10-14 10:50:00,32.58,32.85,32.55,32.79,268942.0,30.6147,30.8684,30.5865,30.812,268942.0
2022-10-14 11:00:00,32.79,32.96,32.79,32.83,116515.0,30.812,30.9718,30.812,30.8496,116515.0
2022-10-14 11:10:00,32.83,32.86,32.6,32.63,118232.0,30.8496,30.8778,30.6335,30.6617,118232.0
2022-10-14 11:20:00,32.64,32.86,32.62,32.76,80465.0,30.6711,30.8778,30.6523,30.7838,80465.0
2022-10-14 11:30:00,32.75,32.75,32.57,32.62,59957.0,30.7744,30.7744,30.6053,30.6523,59957.0
2022-10-14 11:40:00,32.62,32.69,32.5,32.54,66002.0,30.6523,30.7181,30.5395,30.5771,66002.0
2022-10-14 11:50:00,32.54,32.64,32.47,32.55,52733.0,30.5771,30.6711,30.5113,30.5865,52733.0
2022-10-14 12:00:00,32.55,32.68,32.51,32.52,51542.0,30.5865,30.7087,30.5489,30.5583,51542.0
2022-10-14 12:10:00,32.52,32.59,32.43,32.5,52829.0,30.5583,30.6241,30.4737,30.5395,52829.0
2022-10-14 12:20:00,32.48,32.62,32.46,32.6,56154.0,30.5207,30.6523,30.5019,30.6335,56154.0
2022-10-14 12:30:00,32.59,32.8,32.53,32.77,199435.0,30.6241,30.8214,30.5677,30.7932,199435.0
2022-10-14 12:40:00,32.76,32.87,32.71,32.71,86107.0,30.7838,30.8872,30.7368,30.7368,86107.0
2022-10-14 12:50:00,32.7,32.78,32.63,32.72,84380.0,30.7275,30.8026,30.6617,30.7462,84380.0
2022-10-14 13:00:00,32.75,32.84,32.7,32.7,54341.0,30.7744,30.859,30.7275,30.7275,54341.0
2022-10-14 13:10:00,32.7,32.73,32.62,32.68,36063.0,30.7275,30.7556,30.6523,30.7087,36063.0
2022-10-14 13:20:00,32.68,32.7,32.61,32.66,44725.0,30.7087,30.7275,30.6429,30.6899,44725.0
2022-10-14 13:30:00,32.66,32.68,32.61,32.65,46665.0,30.6899,30.7087,30.6429,30.6805,46665.0
2022-10-14 13:40:00,32.65,32.68,32.57,32.62,43421.0,30.6805,30.7087,30.6053,30.6523,43421.0
2022-10-14 13:50:00,32.61,32.7,32.6,32.69,58541.0,30.6429,30.7275,30.6335,30.7181,58541.0
2022-10-14 14:00:00,32.69,32.69,32.6,32.67,34711.0,30.7181,30.7181,30.6335,30.6993,34711.0
2022-10-14 14:10:00,32.67,32.72,32.56,32.56,35957.0,30.6993,30.7462,30.5959,30.5959,35957.0
2022-10-14 14:20:00,32.55,32.58,32.48,32.54,87570.0,30.5865,30.6147,30.5207,30.5771,87570.0
2022-10-14 14:30:00,32.54,32.56,32.47,32.48,51436.0,30.5771,30.5959,30.5113,30.5207,51436.0
2022-10-14 14:40:00,32.48,32.54,32.44,32.54,64195.0,30.5207,30.5771,30.4831,30.5771,64195.0
2022-10-14 14:50:00,32.54,32.56,32.49,32.55,42512.0,30.5771,30.5959,30.5301,30.5865,42512.0
2022-10-14 15:00:00,32.55,32.69,32.54,32.66,213086.0,30.5865,30.7181,30.5771,30.6899,213086.0
2022-10-14 15:10:00,32.65,32.68,32.55,32.58,82401.0,30.6805,30.7087,30.5865,30.6147,82401.0
2022-10-14 15:20:00,32.59,32.63,32.54,32.62,77535.0,30.6241,30.6617,30.5771,30.6523,77535.0
2022-10-14 15:30:00,32.62,32.72,32.59,32.67,108319.0,30.6523,30.7462,30.6241,30.6993,108319.0
2022-10-14 15:40:00,32.66,32.75,32.64,32.73,137775.0,30.6899,30.7744,30.6711,30.7556,137775.0
2022-10-14 15:50:00,32.74,32.81,32.7,32.75,546527.0,30.765,30.8308,30.7275,30.7744,546527.0
2022-10-17 09:30:00,33.59,33.62,33.22,33.31,164970.0,31.5638,31.592,31.2161,31.3007,164970.0
2022-10-17 09:40:00,33.33,33.47,32.95,32.97,166245.0,31.3194,31.451,30.9624,30.9812,166245.0
2022-10-17 09:50:00,32.98,33.03,32.76,32.78,90239.0,30.9906,31.0375,30.7838,30.8026,90239.0
2022-10-17 10:00:00,32.78,32.8,32.64,32.67,77451.0,30.8026,30.8214,30.6711,30.6993,77451.0
2022-10-17 10:10:00,32.67,32.93,32.66,32.93,45931.0,30.6993,30.9436,30.6899,30.9436,45931.0
2022-10-17 10:20:00,32.93,33.01,32.85,32.86,68728.0,30.9436,31.0188,30.8684,30.8778,68728.0
2022-10-17 10:30:00,32.85,32.9,32.8,32.85,61581.0,30.8684,30.9154,30.8214,30.8684,61581.0
2022-10-17 10:40:00,32.84,32.84,32.71,32.73,75083.0,30.859,30.859,30.7368,30.7556,75083.0
2022-10-17 10:50:00,32.73,32.73,32.4,32.46,101528.0,30.7556,30.7556,30.4455,30.5019,101528.0
2022-10-17 11:00:00,32.47,32.62,32.46,32.5,94815.0,30.5113,30.6523,30.5019,30.5395,94815.0
2022-10-17 11:10:00,32.5,32.62,32.49,32.55,81445.0,30.5395,30.6523,30.5301,30.5865,81445.0
2022-10-17 11:20:00,32.55,32.73,32.54,32.73,53896.0,30.5865,30.7556,30.5771,30.7556,53896.0
2022-10-17 11:30:00,32.72,32.73,32.62,32.67,61902.0,30.7462,30.7556,30.6523,30.6993,61902.0
2022-10-17 11:40:00,32.68,32.73,32.62,32.66,50947.0,30.7087,30.7556,30.6523,30.6899,50947.0
2022-10-17 11:50:00,32.66,32.67,32.57,32.59,85431.0,30.6899,30.6993,30.6053,30.6241,85431.0
2022-10-17 12:00:00,32.58,32.62,32.54,32.57,51347.0,30.6147,30.6523,30.5771,30.6053,51347.0
2022-10-17 12:10:00,32.58,32.58,32.42,32.44,91262.0,30.6147,30.6147,30.4643,30.4831,91262.0
2022-10-17 12:20:00,32.44,32.54,32.42,32.52,87087.0,30.4831,30.5771,30.4643,30.5583,87087.0
2022-10-17 12:30:00,32.52,32.64,32.5,32.63,56387.0,30.5583,30.6711,30.5395,30.6617,56387.0
2022-10-17 12:40:00,32.62,32.63,32.46,32.49,74018.0,30.6523,30.6617,30.5019,30.5301,74018.0
2022-10-17 12:50:00,32.5,32.52,32.41,32.47,58645.0,30.5395,30.5583,30.4549,30.5113,58645.0
2022-10-17 13:00:00,32.47,32.48,32.39,32.47,43063.0,30.5113,30.5207,30.4362,30.5113,43063.0
2022-10-17 13:10:00,32.46,32.53,32.44,32.45,52663.0,30.5019,30.5677,30.4831,30.4925,52663.0
2022-10-17 13:20:00,32.45,32.55,32.43,32.54,45370.0,30.4925,30.5865,30.4737,30.5771,45370.0
2022-10-17 13:30:00,32.54,32.65,32.52,32.63,69896.0,30.5771,30.6805,30.5583,30.6617,69896.0
2022-10-17 13:40:00,32.64,32.71,32.62,32.69,53903.0,30.6711,30.7368,30.6523,30.7181,53903.0
2022-10-17 13:50:00,32.69,32.7,32.6,32.63,46983.0,30.7181,30.7275,30.6335,30.6617,46983.0
2022-10-17 14:00:00,32.62,32.65,32.57,32.58,39080.0,30.6523,30.6805,30.6053,30.6147,39080.0
2022-10-17 14:10:00,32.58,32.63,32.54,32.63,96743.0,30.6147,30.6617,30.5771,30.6617,96743.0
2022-10-17 14:20:00,32.62,32.62,32.55,32.6,100960.0,30.6523,30.6523,30.5865,30.6335,100960.0
2022-10-17 14:30:00,32.59,32.64,32.51,32.63,134256.0,30.6241,30.6711,30.5489,30.6617,134256.0
2022-10-17 14:40:00,32.64,32.74,32.64,32.66,52769.0,30.6711,30.765,30.6711,30.6899,52769.0
2022-10-17 14:50:00,32.65,32.66,32.58,32.58,70176.0,30.6805,30.6899,30.6147,30.6147,70176.0
2022-10-17 15:00:00,32.58,32.58,32.45,32.5,93784.0,30.6147,30.6147,30.4925,30.5395,93784.0
2022-10-17 15:10:00,32.49,32.58,32.48,32.58,81876.0,30.5301,30.6147,30.5207,30.6147,81876.0
2022-10-17 15:20:00,32.58,32.63,32.55,32.59,52986.0,30.6147,30.6617,30.5865,30.6241,52986.0
2022-10-17 15:30:00,32.59,32.68,32.59,32.67,122193.0,30.6241,30.7087,30.6241,30.6993,122193.0
2022-10-17 15:40:00,32.66,32.76,32.65,32.72,184833.0,30.6899,30.7838,30.6805,30.7462,184833.0
2022-10-17 15:50:00,32.72,32.78,32.68,32.73,413470.0,30.7462,30.8026,30.7087,30.7556,413470.0
2022-10-18 09:30:00,33.38,33.55,33.23,33.47,264750.0,31.3664,31.5262,31.2255,31.451,264750.0
2022-10-18 09:40:00,33.5,33.5,33.26,33.37,111734.0,31.4792,31.4792,31.2537,31.357,111734.0
2022-10-18 09:50:00,33.4,33.5,33.26,33.39,109902.0,31.3852,31.4792,31.2537,31.3758,109902.0
2022-10-18 10:00:00,33.39,33.62,33.39,33.57,296639.0,31.3758,31.592,31.3758,31.545,296639.0
2022-10-18 10:10:00,33.58,33.59,33.29,33.3,143313.0,31.5544,31.5638,31.2819,31.2913,143313.0
2022-10-18 10:20:00,33.32,33.34,33.15,33.16,91788.0,31.3101,31.3288,31.1503,31.1597,91788.0
2022-10-18 10:30:00,33.16,33.21,33.11,33.18,75629.0,31.1597,31.2067,31.1127,31.1785,75629.0
2022-10-18 10:40:00,33.18,33.29,33.17,33.27,48123.0,31.1785,31.2819,31.1691,31.2631,48123.0
2022-10-18 10:50:00,33.26,33.27,33.14,33.15,45347.0,31.2537,31.2631,31.1409,31.1503,45347.0
2022-10-18 11:00:00,33.14,33.26,33.1,33.15,43263.0,31.1409,31.2537,31.1033,31.1503,43263.0
2022-10-18 11:10:00,33.19,33.21,33.06,33.07,45370.0,31.1879,31.2067,31.0657,31.0751,45370.0
2022-10-18 11:20:00,33.08,33.09,32.97,33.03,53991.0,31.0845,31.0939,30.9812,31.0375,53991.0
2022-10-18 11:30:00,33.02,33.1,33.0,33.05,55870.0,31.0281,31.1033,31.0094,31.0563,55870.0
2022-10-18 11:40:00,33.05,33.11,32.99,33.1,50651.0,31.0563,31.1127,31.0,31.1033,50651.0
2022-10-18 11:50:00,33.1,33.46,33.1,33.36,300040.0,31.1033,31.4416,31.1033,31.3476,300040.0
2022-10-18 12:00:00,33.35,33.36,33.16,33.27,56975.0,31.3382,31.3476,31.1597,31.2631,56975.0
2022-10-18 12:10:00,33.29,33.38,33.29,33.36,35396.0,31.2819,31.3664,31.2819,31.3476,35396.0
2022-10-18 12:20:00,33.35,33.35,33.21,33.25,37048.0,31.3382,31.3382,31.2067,31.2443,37048.0
2022-10-18 12:30:00,33.25,33.37,33.24,33.35,35981.0,31.2443,31.357,31.2349,31.3382,35981.0
2022-10-18 12:40:00,33.34,33.39,33.28,33.31,34482.0,31.3288,31.3758,31.2725,31.3007,34482.0
2022-10-18 12:50:00,33.32,33.39,33.3,33.3,24196.0,31.3101,31.3758,31.2913,31.2913,24196.0
2022-10-18 13:00:00,33.29,33.31,33.2,33.27,55590.0,31.2819,31.3007,31.1973,31.2631,55590.0
2022-10-18 13:10:00,33.27,33.35,33.26,33.29,53037.0,31.2631,31.3382,31.2537,31.2819,53037.0
2022-10-18 13:20:00,33.29,33.37,33.24,33.37,41288.0,31.2819,31.357,31.2349,31.357,41288.0
2022-10-18 13:30:00,33.37,33.43,33.35,33.4,48343.0,31.357,31.4134,31.3382,31.3852,48343.0
2022-10-18 13:40:00,33.41,33.43,33.3,33.37,61895.0,31.3946,31.4134,31.2913,31.357,61895.0
2022-10-18 13:50:00,33.37,33.38,33.31,33.36,31862.0,31.357,31.3664,31.3007,31.3476,31862.0
2022-10-18 14:00:00,33.36,33.42,33.32,33.33,58513.0,31.3476,31.404,31.3101,31.3194,58513.0
2022-10-18 14:10:00,33.34,33.37,33.26,33.27,45190.0,31.3288,31.357,31.2537,31.2631,45190.0
2022-10-18 14:20:00,33.27,33.35,33.25,33.34,34719.0,31.2631,31.3382,31.2443,31.3288,34719.0
2022-10-18 14:30:00,33.34,33.35,33.21,33.21,71346.0,31.3288,31.3382,31.2067,31.2067,71346.0
2022-10-18 14:40:00,33.22,33.23,33.1,33.12,111328.0,31.2161,31.2255,31.1033,31.1221,111328.0
2022-10-18 14:50:00,33.12,33.24,33.07,33.21,41006.0,31.1221,31.2349,31.0751,31.2067,41006.0
2022-10-18 15:00:00,33.22,33.26,33.16,33.23,43540.0,31.2161,31.2537,31.1597,31.2255,43540.0
2022-10-18 15:10:00,33.23,33.25,33.12,33.15,43376.0,31.2255,31.2443,31.1221,31.1503,43376.0
2022-10-18 15:20:00,33.15,33.25,33.13,33.23,49145.0,31.1503,31.2443,31.1315,31.2255,49145.0
2022-10-18 15:30:00,33.23,33.28,33.17,33.22,216382.0,31.2255,31.2725,31.1691,31.2161,216382.0
2022-10-18 15:40:00,33.22,33.27,33.2,33.25,118627.0,31.2161,31.2631,31.1973,31.2443,118627.0
2022-10-18 15:50:00,33.26,33.34,33.21,33.33,304626.0,31.2537,31.3288,31.2067,31.3194,304626.0
2022-10-19 09:30:00,33.98,34.23,33.77,33.87,481533.0,31.9302,32.1652,31.7329,31.8269,481533.0
2022-10-19 09:40:00,33.86,33.9,33.52,33.53,323925.0,31.8175,31.8551,31.498,31.5074,323925.0
2022-10-19 09:50:00,33.53,33.59,33.31,33.39,251401.0,31.5074,31.5638,31.3007,31.3758,251401.0
2022-10-19 10:00:00,33.39,33.75,33.37,33.75,366631.0,31.3758,31.7141,31.357,31.7141,366631.0
2022-10-19 10:10:00,33.74,33.8,33.56,33.62,259771.0,31.7047,31.7611,31.5356,31.592,259771.0
2022-10-19 10:20:00,33.62,33.81,33.61,33.71,104572.0,31.592,31.7705,31.5826,31.6765,104572.0
2022-10-19 10:30:00,33.72,33.75,33.56,33.62,119271.0,31.6859,31.7141,31.5356,31.592,119271.0
2022-10-19 10:40:00,33.61,33.61,33.38,33.42,88769.0,31.5826,31.5826,31.3664,31.404,88769.0
2022-10-19 10:50:00,33.41,33.45,33.28,33.36,163253.0,31.3946,31.4322,31.2725,31.3476,163253.0
2022-10-19 11:00:00,33.36,33.38,33.27,33.28,123704.0,31.3476,31.3664,31.2631,31.2725,123704.0
2022-10-19 11:10:00,33.28,33.42,33.27,33.38,115071.0,31.2725,31.404,31.2631,31.3664,115071.0
2022-10-19 11:20:00,33.38,33.39,33.25,33.35,102756.0,31.3664,31.3758,31.2443,31.3382,102756.0
2022-10-19 11:30:00,33.34,33.36,33.22,33.27,261598.0,31.3288,31.3476,31.2161,31.2631,261598.0
2022-10-19 11:40:00,33.27,33.28,33.15,33.27,151172.0,31.2631,31.2725,31.1503,31.2631,151172.0
2022-10-19 11:50:00,33.27,33.42,33.21,33.27,172388.0,31.2631,31.404,31.2067,31.2631,172388.0
2022-10-19 12:00:00,33.28,33.28,33.13,33.17,165757.0,31.2725,31.2725,31.1315,31.1691,165757.0
2022-10-19 12:10:00,33.16,33.26,33.09,33.24,82255.0,31.1597,31.2537,31.0939,31.2349,82255.0
2022-10-19 12:20:00,33.23,33.25,33.15,33.17,49882.0,31.2255,31.2443,31.1503,31.1691,49882.0
2022-10-19 12:30:00,33.16,33.28,33.15,33.2,125312.0,31.1597,31.2725,31.1503,31.1973,125312.0
2022-10-19 12:40:00,33.2,33.21,33.02,33.06,128009.0,31.1973,31.2067,31.0281,31.0657,128009.0
2022-10-19 12:50:00,33.05,33.08,32.97,33.01,56732.0,31.0563,31.0845,30.9812,31.0188,56732.0
2022-10-19 13:00:00,33.01,33.04,32.81,32.89,73125.0,31.0188,31.0469,30.8308,30.906,73125.0
2022-10-19 13:10:00,32.9,32.91,32.76,32.77,87029.0,30.9154,30.9248,30.7838,30.7932,87029.0
2022-10-19 13:20:00,32.78,33.05,32.78,32.96,244556.0,30.8026,31.0563,30.8026,30.9718,244556.0
2022-10-19 13:30:00,32.96,33.02,32.87,32.92,159340.0,30.9718,31.0281,30.8872,30.9342,159340.0
2022-10-19 13:40:00,32.92,33.03,32.88,32.98,94011.0,30.9342,31.0375,30.8966,30.9906,94011.0
2022-10-19 13:50:00,32.98,33.0,32.89,32.94,107832.0,30.9906,31.0094,30.906,30.953,107832.0
2022-10-19 14:00:00,32.92,33.13,32.91,33.09,85691.0,30.9342,31.1315,30.9248,31.0939,85691.0
2022-10-19 14:10:00,33.09,33.14,33.07,33.09,84079.0,31.0939,31.1409,31.0751,31.0939,84079.0
2022-10-19 14:20:00,33.09,33.1,33.03,33.1,77565.0,31.0939,31.1033,31.0375,31.1033,77565.0
2022-10-19 14:30:00,33.1,33.13,32.99,33.04,79501.0,31.1033,31.1315,31.0,31.0469,79501.0
2022-10-19 14:40:00,33.03,33.05,32.99,33.02,103355.0,31.0375,31.0563,31.0,31.0281,103355.0
2022-10-19 14:50:00,33.03,33.04,32.92,32.95,204556.0,31.0375,31.0469,30.9342,30.9624,204556.0
2022-10-19 15:00:00,32.95,32.99,32.91,32.98,109413.0,30.9624,31.0,30.9248,30.9906,109413.0
2022-10-19 15:10:00,32.98,33.07,32.97,33.03,129300.0,30.9906,31.0751,30.9812,31.0375,129300.0
2022-10-19 15:20:00,33.04,33.07,32.95,32.98,168038.0,31.0469,31.0751,30.9624,30.9906,168038.0
2022-10-19 15:30:00,32.98,33.04,32.94,33.01,210262.0,30.9906,31.0469,30.953,31.0188,210262.0
2022-10-19 15:40:00,33.0,33.09,32.97,32.98,287082.0,31.0094,31.0939,30.9812,30.9906,287082.0
2022-10-19 15:50:00,32.98,33.15,32.96,33.13,514029.0,30.9906,31.1503,30.9718,31.1315,514029.0
2022-10-20 09:30:00,33.44,33.69,33.17,33.41,239883.0,31.4228,31.6577,31.1691,31.3946,239883.0
2022-10-20 09:40:00,33.41,33.46,33.11,33.25,153587.0,31.3946,31.4416,31.1127,31.2443,153587.0
2022-10-20 09:50:00,33.26,33.38,33.22,33.34,74926.0,31.2537,31.3664,31.2161,31.3288,74926.0
2022-10-20 10:00:00,33.34,33.4,33.23,33.37,104819.0,31.3288,31.3852,31.2255,31.357,104819.0
2022-10-20 10:10:00,33.38,33.49,33.22,33.32,108246.0,31.3664,31.4698,31.2161,31.3101,108246.0
2022-10-20 10:20:00,33.31,33.38,33.27,33.33,63280.0,31.3007,31.3664,31.2631,31.3194,63280.0
2022-10-20 10:30:00,33.33,33.34,33.17,33.2,88185.0,31.3194,31.3288,31.1691,31.1973,88185.0
2022-10-20 10:40:00,33.22,33.24,33.1,33.23,78292.0,31.2161,31.2349,31.1033,31.2255,78292.0
2022-10-20 10:50:00,33.23,33.35,33.18,33.35,68921.0,31.2255,31.3382,31.1785,31.3382,68921.0
2022-10-20 11:00:00,33.34,33.37,33.19,33.3,83312.0,31.3288,31.357,31.1879,31.2913,83312.0
2022-10-20 11:10:00,33.3,33.36,33.24,33.27,71428.0,31.2913,31.3476,31.2349,31.2631,71428.0
2022-10-20 11:20:00,33.27,33.28,33.15,33.19,57879.0,31.2631,31.2725,31.1503,31.1879,57879.0
2022-10-20 11:30:00,33.2,33.34,33.16,33.32,137719.0,31.1973,31.3288,31.1597,31.3101,137719.0
2022-10-20 11:40:00,33.32,33.42,33.3,33.42,93937.0,31.3101,31.404,31.2913,31.404,93937.0
2022-10-20 11:50:00,33.42,33.48,33.33,33.36,91592.0,31.404,31.4604,31.3194,31.3476,91592.0
2022-10-20 12:00:00,33.34,33.4,33.22,33.24,68323.0,31.3288,31.3852,31.2161,31.2349,68323.0
2022-10-20 12:10:00,33.25,33.37,33.24,33.3,139923.0,31.2443,31.357,31.2349,31.2913,139923.0
2022-10-20 12:20:00,33.3,33.31,33.12,33.14,76244.0,31.2913,31.3007,31.1221,31.1409,76244.0
2022-10-20 12:30:00,33.14,33.22,33.08,33.08,72839.0,31.1409,31.2161,31.0845,31.0845,72839.0
2022-10-20 12:40:00,33.09,33.13,33.01,33.05,65017.0,31.0939,31.1315,31.0188,31.0563,65017.0
2022-10-20 12:50:00,33.03,33.07,32.97,33.07,70535.0,31.0375,31.0751,30.9812,31.0751,70535.0
2022-10-20 13:00:00,33.06,33.19,32.99,33.04,109698.0,31.0657,31.1879,31.0,31.0469,109698.0
2022-10-20 13:10:00,33.04,33.14,33.0,33.08,101447.0,31.0469,31.1409,31.0094,31.0845,101447.0
2022-10-20 13:20:00,33.09,33.19,33.07,33.13,106136.0,31.0939,31.1879,31.0751,31.1315,106136.0
2022-10-20 13:30:00,33.13,33.21,33.11,33.19,87861.0,31.1315,31.2067,31.1127,31.1879,87861.0
2022-10-20 13:40:00,33.18,33.22,33.07,33.08,120920.0,31.1785,31.2161,31.0751,31.0845,120920.0
2022-10-20 13:50:00,33.07,33.09,33.04,33.08,66093.0,31.0751,31.0939,31.0469,31.0845,66093.0
2022-10-20 14:00:00,33.08,33.09,33.0,33.02,52316.0,31.0845,31.0939,31.0094,31.0281,52316.0
2022-10-20 14:10:00,33.02,33.05,32.96,33.0,85731.0,31.0281,31.0563,30.9718,31.0094,85731.0
2022-10-20 14:20:00,33.0,33.0,32.84,32.87,66668.0,31.0094,31.0094,30.859,30.8872,66668.0
2022-10-20 14:30:00,32.86,32.96,32.84,32.93,60168.0,30.8778,30.9718,30.859,30.9436,60168.0
2022-10-20 14:40:00,32.93,32.93,32.83,32.87,65306.0,30.9436,30.9436,30.8496,30.8872,65306.0
2022-10-20 14:50:00,32.87,32.93,32.83,32.88,40695.0,30.8872,30.9436,30.8496,30.8966,40695.0
2022-10-20 15:00:00,32.88,33.0,32.87,32.98,55301.0,30.8966,31.0094,30.8872,30.9906,55301.0
2022-10-20 15:10:00,32.98,32.99,32.83,32.84,52319.0,30.9906,31.0,30.8496,30.859,52319.0
2022-10-20 15:20:00,32.84,32.92,32.8,32.9,90090.0,30.859,30.9342,30.8214,30.9154,90090.0
2022-10-20 15:30:00,32.9,32.92,32.81,32.85,80143.0,30.9154,30.9342,30.8308,30.8684,80143.0
2022-10-20 15:40:00,32.85,32.89,32.8,32.86,114318.0,30.8684,30.906,30.8214,30.8778,114318.0
2022-10-20 15:50:00,32.87,32.95,32.79,32.8,338012.0,30.8872,30.9624,30.812,30.8214,338012.0
2022-10-21 09:30:00,32.65,32.79,32.38,32.71,322294.0,30.6805,30.812,30.4268,30.7368,322294.0
2022-10-21 09:40:00,32.71,32.95,32.6,32.85,119676.0,30.7368,30.9624,30.6335,30.8684,119676.0
2022-10-21 09:50:00,32.88,32.92,32.72,32.86,73256.0,30.8966,30.9342,30.7462,30.8778,73256.0
2022-10-21 10:00:00,32.86,33.05,32.84,33.03,78412.0,30.8778,31.0563,30.859,31.0375,78412.0
2022-10-21 10:10:00,33.03,33.06,32.89,32.92,69621.0,31.0375,31.0657,30.906,30.9342,69621.0
2022-10-21 10:20:00,32.92,32.95,32.71,32.74,45418.0,30.9342,30.9624,30.7368,30.765,45418.0
2022-10-21 10:30:00,32.75,32.81,32.65,32.68,65772.0,30.7744,30.8308,30.6805,30.7087,65772.0
2022-10-21 10:40:00,32.7,32.86,32.67,32.86,62899.0,30.7275,30.8778,30.6993,30.8778,62899.0
2022-10-21 10:50:00,32.84,32.94,32.78,32.83,256109.0,30.859,30.953,30.8026,30.8496,256109.0
2022-10-21 11:00:00,32.84,32.97,32.81,32.95,147777.0,30.859,30.9812,30.8308,30.9624,147777.0
2022-10-21 11:10:00,32.95,33.04,32.93,32.99,104280.0,30.9624,31.0469,30.9436,31.0,104280.0
2022-10-21 11:20:00,32.98,33.06,32.92,32.99,95010.0,30.9906,31.0657,30.9342,31.0,95010.0
2022-10-21 11:30:00,32.99,33.1,32.96,33.02,87413.0,31.0,31.1033,30.9718,31.0281,87413.0
2022-10-21 11:40:00,33.02,33.18,33.0,33.18,129334.0,31.0281,31.1785,31.0094,31.1785,129334.0
2022-10-21 11:50:00,33.17,33.2,33.13,33.19,95633.0,31.1691,31.1973,31.1315,31.1879,95633.0
2022-10-21 12:00:00,33.2,33.33,33.19,33.23,122014.0,31.1973,31.3194,31.1879,31.2255,122014.0
2022-10-21 12:10:00,33.22,33.29,33.17,33.2,112743.0,31.2161,31.2819,31.1691,31.1973,112743.0
2022-10-21 12:20:00,33.19,33.26,33.1,33.12,91949.0,31.1879,31.2537,31.1033,31.1221,91949.0
2022-10-21 12:30:00,33.13,33.23,33.1,33.12,46167.0,31.1315,31.2255,31.1033,31.1221,46167.0
2022-10-21 12:40:00,33.13,33.32,33.12,33.3,50670.0,31.1315,31.3101,31.1221,31.2913,50670.0
2022-10-21 12:50:00,33.31,33.39,33.27,33.32,91365.0,31.3007,31.3758,31.2631,31.3101,91365.0
2022-10-21 13:00:00,33.33,33.42,33.29,33.29,52999.0,31.3194,31.404,31.2819,31.2819,52999.0
2022-10-21 13:10:00,33.28,33.3,33.24,33.3,47491.0,31.2725,31.2913,31.2349,31.2913,47491.0
2022-10-21 13:20:00,33.29,33.3,33.14,33.18,58859.0,31.2819,31.2913,31.1409,31.1785,58859.0
2022-10-21 13:30:00,33.19,33.25,33.16,33.18,74485.0,31.1879,31.2443,31.1597,31.1785,74485.0
2022-10-21 13:40:00,33.19,33.3,33.18,33.28,50398.0,31.1879,31.2913,31.1785,31.2725,50398.0
2022-10-21 13:50:00,33.28,33.31,33.23,33.23,38592.0,31.2725,31.3007,31.2255,31.2255,38592.0
2022-10-21 14:00:00,33.24,33.26,33.19,33.2,76105.0,31.2349,31.2537,31.1879,31.1973,76105.0
2022-10-21 14:10:00,33.21,33.23,33.1,33.11,66492.0,31.2067,31.2255,31.1033,31.1127,66492.0
2022-10-21 14:20:00,33.11,33.15,33.09,33.12,47558.0,31.1127,31.1503,31.0939,31.1221,47558.0
2022-10-21 14:30:00,33.12,33.17,33.1,33.14,83763.0,31.1221,31.1691,31.1033,31.1409,83763.0
2022-10-21 14:40:00,33.14,33.14,33.05,33.09,53770.0,31.1409,31.1409,31.0563,31.0939,53770.0
2022-10-21 14:50:00,33.09,33.09,33.02,33.08,55083.0,31.0939,31.0939,31.0281,31.0845,55083.0
2022-10-21 15:00:00,33.09,33.13,33.06,33.1,50218.0,31.0939,31.1315,31.0657,31.1033,50218.0
2022-10-21 15:10:00,33.1,33.15,33.09,33.13,57904.0,31.1033,31.1503,31.0939,31.1315,57904.0
2022-10-21 15:20:00,33.13,33.23,33.12,33.19,60098.0,31.1315,31.2255,31.1221,31.1879,60098.0
2022-10-21 15:30:00,33.19,33.19,33.11,33.16,107721.0,31.1879,31.1879,31.1127,31.1597,107721.0
2022-10-21 15:40:00,33.16,33.22,33.14,33.2,139530.0,31.1597,31.2161,31.1409,31.1973,139530.0
2022-10-21 15:50:00,33.19,33.21,33.08,33.11,482059.0,31.1879,31.2067,31.0845,31.1127,482059.0
2022-10-24 09:30:00,33.28,33.56,32.96,33.48,279177.0,31.2725,31.5356,30.9718,31.4604,279177.0
2022-10-24 09:40:00,33.46,33.52,33.21,33.31,158608.0,31.4416,31.498,31.2067,31.3007,158608.0
2022-10-24 09:50:00,33.32,33.55,33.29,33.45,369276.0,31.3101,31.5262,31.2819,31.4322,369276.0
2022-10-24 10:00:00,33.47,33.48,33.25,33.37,149977.0,31.451,31.4604,31.2443,31.357,149977.0
2022-10-24 10:10:00,33.39,33.58,33.36,33.42,129626.0,31.3758,31.5544,31.3476,31.404,129626.0
2022-10-24 10:20:00,33.41,33.46,33.25,33.45,72217.0,31.3946,31.4416,31.2443,31.4322,72217.0
2022-10-24 10:30:00,33.44,33.61,33.41,33.46,132221.0,31.4228,31.5826,31.3946,31.4416,132221.0
2022-10-24 10:40:00,33.47,33.5,33.29,33.3,116019.0,31.451,31.4792,31.2819,31.2913,116019.0
2022-10-24 10:50:00,33.3,33.52,33.29,33.51,69541.0,31.2913,31.498,31.2819,31.4886,69541.0
2022-10-24 11:00:00,33.51,33.59,33.44,33.48,107301.0,31.4886,31.5638,31.4228,31.4604,107301.0
2022-10-24 11:10:00,33.47,33.59,33.43,33.46,67605.0,31.451,31.5638,31.4134,31.4416,67605.0
2022-10-24 11:20:00,33.46,33.59,33.46,33.57,47843.0,31.4416,31.5638,31.4416,31.545,47843.0
2022-10-24 11:30:00,33.57,33.69,33.52,33.66,192921.0,31.545,31.6577,31.498,31.6295,192921.0
2022-10-24 11:40:00,33.66,33.68,33.57,33.66,109526.0,31.6295,31.6483,31.545,31.6295,109526.0
2022-10-24 11:50:00,33.66,33.75,33.63,33.71,113123.0,31.6295,31.7141,31.6014,31.6765,113123.0
2022-10-24 12:00:00,33.71,33.79,33.69,33.72,208197.0,31.6765,31.7517,31.6577,31.6859,208197.0
2022-10-24 12:10:00,33.72,33.76,33.68,33.75,35711.0,31.6859,31.7235,31.6483,31.7141,35711.0
2022-10-24 12:20:00,33.76,33.77,33.67,33.68,49972.0,31.7235,31.7329,31.6389,31.6483,49972.0
2022-10-24 12:30:00,33.67,33.71,33.64,33.68,43842.0,31.6389,31.6765,31.6107,31.6483,43842.0
2022-10-24 12:40:00,33.67,33.74,33.63,33.73,63923.0,31.6389,31.7047,31.6014,31.6953,63923.0
2022-10-24 12:50:00,33.73,33.79,33.72,33.74,121851.0,31.6953,31.7517,31.6859,31.7047,121851.0
2022-10-24 13:00:00,33.73,33.79,33.67,33.79,81947.0,31.6953,31.7517,31.6389,31.7517,81947.0
2022-10-24 13:10:00,33.79,33.79,33.66,33.68,47519.0,31.7517,31.7517,31.6295,31.6483,47519.0
2022-10-24 13:20:00,33.67,33.68,33.59,33.62,49987.0,31.6389,31.6483,31.5638,31.592,49987.0
2022-10-24 13:30:00,33.62,33.62,33.54,33.61,67245.0,31.592,31.592,31.5168,31.5826,67245.0
2022-10-24 13:40:00,33.62,33.62,33.56,33.58,45225.0,31.592,31.592,31.5356,31.5544,45225.0
2022-10-24 13:50:00,33.57,33.61,33.53,33.59,32989.0,31.545,31.5826,31.5074,31.5638,32989.0
2022-10-24 14:00:00,33.58,33.7,33.57,33.68,69502.0,31.5544,31.6671,31.545,31.6483,69502.0
2022-10-24 14:10:00,33.68,33.7,33.64,33.69,43140.0,31.6483,31.6671,31.6107,31.6577,43140.0
2022-10-24 14:20:00,33.69,33.73,33.67,33.72,58073.0,31.6577,31.6953,31.6389,31.6859,58073.0
2022-10-24 14:30:00,33.71,33.74,33.68,33.7,48608.0,31.6765,31.7047,31.6483,31.6671,48608.0
2022-10-24 14:40:00,33.7,33.74,33.68,33.73,63507.0,31.6671,31.7047,31.6483,31.6953,63507.0
2022-10-24 14:50:00,33.73,33.78,33.71,33.77,75510.0,31.6953,31.7423,31.6765,31.7329,75510.0
2022-10-24 15:00:00,33.77,33.79,33.74,33.76,56513.0,31.7329,31.7517,31.7047,31.7235,56513.0
2022-10-24 15:10:00,33.76,33.81,33.75,33.79,113119.0,31.7235,31.7705,31.7141,31.7517,113119.0
2022-10-24 15:20:00,33.79,33.82,33.75,33.76,106512.0,31.7517,31.7799,31.7141,31.7235,106512.0
2022-10-24 15:30:00,33.76,33.79,33.71,33.73,148544.0,31.7235,31.7517,31.6765,31.6953,148544.0
2022-10-24 15:40:00,33.72,33.78,33.7,33.75,155678.0,31.6859,31.7423,31.6671,31.7141,155678.0
2022-10-24 15:50:00,33.74,33.77,33.68,33.73,421551.0,31.7047,31.7329,31.6483,31.6953,421551.0
2022-10-25 09:30:00,33.55,33.75,33.37,33.65,225145.0,31.5262,31.7141,31.357,31.6201,225145.0
2022-10-25 09:40:00,33.65,33.97,33.56,33.91,172093.0,31.6201,31.9208,31.5356,31.8645,172093.0
2022-10-25 09:50:00,33.91,34.01,33.75,33.91,142723.0,31.8645,31.9584,31.7141,31.8645,142723.0
2022-10-25 10:00:00,33.93,33.96,33.78,33.88,100513.0,31.8833,31.9114,31.7423,31.8363,100513.0
2022-10-25 10:10:00,33.87,33.94,33.86,33.9,165171.0,31.8269,31.8927,31.8175,31.8551,165171.0
2022-10-25 10:20:00,33.9,34.03,33.9,33.99,51162.0,31.8551,31.9772,31.8551,31.9396,51162.0
2022-10-25 10:30:00,34.0,34.0,33.81,33.84,97894.0,31.949,31.949,31.7705,31.7987,97894.0
2022-10-25 10:40:00,33.84,33.96,33.83,33.94,88868.0,31.7987,31.9114,31.7893,31.8927,88868.0
2022-10-25 10:50:00,33.93,34.01,33.9,33.91,89428.0,31.8833,31.9584,31.8551,31.8645,89428.0
2022-10-25 11:00:00,33.92,33.98,33.87,33.95,40914.0,31.8739,31.9302,31.8269,31.902,40914.0
2022-10-25 11:10:00,33.96,34.04,33.91,34.04,92196.0,31.9114,31.9866,31.8645,31.9866,92196.0
2022-10-25 11:20:00,34.03,34.25,33.99,34.23,251870.0,31.9772,32.184,31.9396,32.1652,251870.0
2022-10-25 11:30:00,34.23,34.46,34.22,34.37,304439.0,32.1652,32.3813,32.1558,32.2967,304439.0
2022-10-25 11:40:00,34.37,34.41,34.31,34.38,196101.0,32.2967,32.3343,32.2403,32.3061,196101.0
2022-10-25 11:50:00,34.38,34.45,34.36,34.39,101564.0,32.3061,32.3719,32.2873,32.3155,101564.0
2022-10-25 12:00:00,34.39,34.58,34.39,34.57,95386.0,32.3155,32.494,32.3155,32.4846,95386.0
2022-10-25 12:10:00,34.57,34.7,34.55,34.7,337569.0,32.4846,32.6068,32.4659,32.6068,337569.0
2022-10-25 12:20:00,34.69,34.77,34.68,34.69,106739.0,32.5974,32.6726,32.588,32.5974,106739.0
2022-10-25 12:30:00,34.69,34.71,34.52,34.56,88562.0,32.5974,32.6162,32.4377,32.4753,88562.0
2022-10-25 12:40:00,34.57,34.58,34.44,34.48,79615.0,32.4846,32.494,32.3625,32.4001,79615.0
2022-10-25 12:50:00,34.48,34.5,34.43,34.48,70798.0,32.4001,32.4189,32.3531,32.4001,70798.0
2022-10-25 13:00:00,34.48,34.56,34.48,34.54,94888.0,32.4001,32.4753,32.4001,32.4565,94888.0
2022-10-25 13:10:00,34.54,34.57,34.42,34.49,75238.0,32.4565,32.4846,32.3437,32.4095,75238.0
2022-10-25 13:20:00,34.49,34.55,34.45,34.51,72722.0,32.4095,32.4659,32.3719,32.4283,72722.0
2022-10-25 13:30:00,34.51,34.58,34.51,34.52,79759.0,32.4283,32.494,32.4283,32.4377,79759.0
2022-10-25 13:40:00,34.53,34.55,34.4,34.48,120846.0,32.4471,32.4659,32.3249,32.4001,120846.0
2022-10-25 13:50:00,34.48,34.5,34.45,34.48,76760.0,32.4001,32.4189,32.3719,32.4001,76760.0
2022-10-25 14:00:00,34.48,34.5,34.45,34.5,72246.0,32.4001,32.4189,32.3719,32.4189,72246.0
2022-10-25 14:10:00,34.5,34.58,34.48,34.57,92550.0,32.4189,32.494,32.4001,32.4846,92550.0
2022-10-25 14:20:00,34.57,34.59,34.53,34.59,84787.0,32.4846,32.5034,32.4471,32.5034,84787.0
2022-10-25 14:30:00,34.59,34.7,34.57,34.68,81626.0,32.5034,32.6068,32.4846,32.588,81626.0
2022-10-25 14:40:00,34.68,34.69,34.57,34.63,98066.0,32.588,32.5974,32.4846,32.541,98066.0
2022-10-25 14:50:00,34.62,34.72,34.62,34.7,102107.0,32.5316,32.6256,32.5316,32.6068,102107.0
2022-10-25 15:00:00,34.7,34.77,34.7,34.76,140501.0,32.6068,32.6726,32.6068,32.6632,140501.0
2022-10-25 15:10:00,34.77,34.79,34.72,34.73,143992.0,32.6726,32.6914,32.6256,32.635,143992.0
2022-10-25 15:20:00,34.73,34.79,34.71,34.75,108734.0,32.635,32.6914,32.6162,32.6538,108734.0
2022-10-25 15:30:00,34.76,34.78,34.66,34.7,155081.0,32.6632,32.682,32.5692,32.6068,155081.0
2022-10-25 15:40:00,34.7,34.71,34.64,34.68,266376.0,32.6068,32.6162,32.5504,32.588,266376.0
2022-10-25 15:50:00,34.69,34.7,34.57,34.63,471153.0,32.5974,32.6068,32.4846,32.541,471153.0
2022-10-26 09:30:00,34.6,34.85,34.52,34.68,224204.0,32.5128,32.7478,32.4377,32.588,224204.0
2022-10-26 09:40:00,34.66,34.7,34.55,34.64,210913.0,32.5692,32.6068,32.4659,32.5504,210913.0
2022-10-26 09:50:00,34.65,34.84,34.62,34.65,144460.0,32.5598,32.7384,32.5316,32.5598,144460.0
2022-10-26 10:00:00,34.65,35.04,34.65,35.02,376686.0,32.5598,32.9263,32.5598,32.9075,376686.0
2022-10-26 10:10:00,35.02,35.06,34.91,34.98,121039.0,32.9075,32.9451,32.8041,32.8699,121039.0
2022-10-26 10:20:00,34.97,35.14,34.9,35.1,148902.0,32.8605,33.0203,32.7947,32.9827,148902.0
2022-10-26 10:30:00,35.09,35.1,34.96,35.02,120946.0,32.9733,32.9827,32.8511,32.9075,120946.0
2022-10-26 10:40:00,35.02,35.12,35.01,35.1,210663.0,32.9075,33.0015,32.8981,32.9827,210663.0
2022-10-26 10:50:00,35.11,35.14,35.05,35.05,160053.0,32.9921,33.0203,32.9357,32.9357,160053.0
2022-10-26 11:00:00,35.07,35.23,35.07,35.22,63306.0,32.9545,33.1048,32.9545,33.0954,63306.0
2022-10-26 11:10:00,35.22,35.32,35.21,35.3,79635.0,33.0954,33.1894,33.086,33.1706,79635.0
2022-10-26 11:20:00,35.3,35.34,35.21,35.25,216713.0,33.1706,33.2082,33.086,33.1236,216713.0
2022-10-26 11:30:00,35.24,35.3,35.11,35.2,182350.0,33.1142,33.1706,32.9921,33.0766,182350.0
2022-10-26 11:40:00,35.21,35.22,35.09,35.17,55608.0,33.086,33.0954,32.9733,33.0485,55608.0
2022-10-26 11:50:00,35.16,35.17,35.05,35.12,166216.0,33.0391,33.0485,32.9357,33.0015,166216.0
2022-10-26 12:00:00,35.11,35.16,35.05,35.08,168435.0,32.9921,33.0391,32.9357,32.9639,168435.0
2022-10-26 12:10:00,35.07,35.13,35.01,35.05,58327.0,32.9545,33.0109,32.8981,32.9357,58327.0
2022-10-26 12:20:00,35.04,35.08,34.98,35.04,118172.0,32.9263,32.9639,32.8699,32.9263,118172.0
2022-10-26 12:30:00,35.04,35.05,34.96,34.97,127259.0,32.9263,32.9357,32.8511,32.8605,127259.0
2022-10-26 12:40:00,34.97,35.02,34.95,34.96,107715.0,32.8605,32.9075,32.8417,32.8511,107715.0
2022-10-26 12:50:00,34.95,34.98,34.84,34.86,84618.0,32.8417,32.8699,32.7384,32.7572,84618.0
2022-10-26 13:00:00,34.85,34.88,34.8,34.85,89518.0,32.7478,32.7759,32.7008,32.7478,89518.0
2022-10-26 13:10:00,34.86,34.88,34.77,34.87,87738.0,32.7572,32.7759,32.6726,32.7666,87738.0
2022-10-26 13:20:00,34.89,34.96,34.83,34.84,204649.0,32.7853,32.8511,32.729,32.7384,204649.0
2022-10-26 13:30:00,34.84,34.89,34.79,34.89,102002.0,32.7384,32.7853,32.6914,32.7853,102002.0
2022-10-26 13:40:00,34.89,34.92,34.84,34.84,84587.0,32.7853,32.8135,32.7384,32.7384,84587.0
2022-10-26 13:50:00,34.84,34.89,34.75,34.8,83193.0,32.7384,32.7853,32.6538,32.7008,83193.0
2022-10-26 14:00:00,34.8,34.83,34.76,34.8,82827.0,32.7008,32.729,32.6632,32.7008,82827.0
2022-10-26 14:10:00,34.79,34.8,34.61,34.62,81912.0,32.6914,32.7008,32.5222,32.5316,81912.0
2022-10-26 14:20:00,34.62,34.63,34.54,34.56,91407.0,32.5316,32.541,32.4565,32.4753,91407.0
2022-10-26 14:30:00,34.56,34.6,34.53,34.6,123571.0,32.4753,32.5128,32.4471,32.5128,123571.0
2022-10-26 14:40:00,34.59,34.59,34.48,34.51,120181.0,32.5034,32.5034,32.4001,32.4283,120181.0
2022-10-26 14:50:00,34.51,34.54,34.48,34.48,90001.0,32.4283,32.4565,32.4001,32.4001,90001.0
2022-10-26 15:00:00,34.48,34.51,34.37,34.5,220508.0,32.4001,32.4283,32.2967,32.4189,220508.0
2022-10-26 15:10:00,34.51,34.51,34.43,34.49,102063.0,32.4283,32.4283,32.3531,32.4095,102063.0
2022-10-26 15:20:00,34.49,34.49,34.35,34.41,228314.0,32.4095,32.4095,32.2779,32.3343,228314.0
2022-10-26 15:30:00,34.41,34.45,34.32,34.4,242508.0,32.3343,32.3719,32.2497,32.3249,242508.0
2022-10-26 15:40:00,34.39,34.44,34.37,34.38,218159.0,32.3155,32.3625,32.2967,32.3061,218159.0
2022-10-26 15:50:00,34.39,34.41,34.31,34.36,976682.0,32.3155,32.3343,32.2403,32.2873,976682.0
2022-10-27 09:30:00,35.32,36.09,35.3,35.95,613494.0,33.1894,33.913,33.1706,33.7814,613494.0
2022-10-27 09:40:00,35.93,35.98,35.69,35.84,432077.0,33.7626,33.8096,33.5371,33.678,432077.0
2022-10-27 09:50:00,35.83,35.98,35.56,35.61,528351.0,33.6686,33.8096,33.4149,33.4619,528351.0
2022-10-27 10:00:00,35.5,35.67,35.4,35.52,372420.0,33.3585,33.5183,33.2646,33.3773,372420.0
2022-10-27 10:10:00,35.54,35.57,35.33,35.52,136492.0,33.3961,33.4243,33.1988,33.3773,136492.0
2022-10-27 10:20:00,35.54,35.6,35.36,35.53,303969.0,33.3961,33.4525,33.227,33.3867,303969.0
2022-10-27 10:30:00,35.54,35.66,35.43,35.49,181906.0,33.3961,33.5089,33.2928,33.3492,181906.0
2022-10-27 10:40:00,35.48,35.5,35.3,35.38,174988.0,33.3398,33.3585,33.1706,33.2458,174988.0
2022-10-27 10:50:00,35.37,35.42,35.12,35.19,138707.0,33.2364,33.2834,33.0015,33.0672,138707.0
2022-10-27 11:00:00,35.12,35.2,35.0,35.19,279160.0,33.0015,33.0766,32.8887,33.0672,279160.0
2022-10-27 11:10:00,35.19,35.32,35.05,35.17,155895.0,33.0672,33.1894,32.9357,33.0485,155895.0
2022-10-27 11:20:00,35.18,35.27,35.11,35.17,72233.0,33.0579,33.1424,32.9921,33.0485,72233.0
2022-10-27 11:30:00,35.18,35.24,35.06,35.06,70592.0,33.0579,33.1142,32.9451,32.9451,70592.0
2022-10-27 11:40:00,35.08,35.1,34.95,35.07,92669.0,32.9639,32.9827,32.8417,32.9545,92669.0
2022-10-27 11:50:00,35.08,35.1,35.04,35.09,85440.0,32.9639,32.9827,32.9263,32.9733,85440.0
2022-10-27 12:00:00,35.09,35.28,35.06,35.25,70545.0,32.9733,33.1518,32.9451,33.1236,70545.0
2022-10-27 12:10:00,35.25,35.31,35.14,35.28,51809.0,33.1236,33.18,33.0203,33.1518,51809.0
2022-10-27 12:20:00,35.29,35.32,35.14,35.14,64023.0,33.1612,33.1894,33.0203,33.0203,64023.0
2022-10-27 12:30:00,35.14,35.26,35.13,35.23,51083.0,33.0203,33.133,33.0109,33.1048,51083.0
2022-10-27 12:40:00,35.23,35.42,35.22,35.41,100231.0,33.1048,33.2834,33.0954,33.274,100231.0
2022-10-27 12:50:00,35.4,35.49,35.38,35.42,85364.0,33.2646,33.3492,33.2458,33.2834,85364.0
2022-10-27 13:00:00,35.43,35.59,35.38,35.59,99519.0,33.2928,33.4431,33.2458,33.4431,99519.0
2022-10-27 13:10:00,35.58,35.73,35.57,35.69,221654.0,33.4337,33.5747,33.4243,33.5371,221654.0
2022-10-27 13:20:00,35.69,35.72,35.58,35.64,147146.0,33.5371,33.5653,33.4337,33.4901,147146.0
2022-10-27 13:30:00,35.65,35.65,35.57,35.61,182058.0,33.4995,33.4995,33.4243,33.4619,182058.0
2022-10-27 13:40:00,35.61,35.76,35.6,35.69,150167.0,33.4619,33.6029,33.4525,33.5371,150167.0
2022-10-27 13:50:00,35.69,35.69,35.56,35.62,130533.0,33.5371,33.5371,33.4149,33.4713,130533.0
2022-10-27 14:00:00,35.62,35.7,35.61,35.62,153682.0,33.4713,33.5465,33.4619,33.4713,153682.0
2022-10-27 14:10:00,35.62,35.63,35.53,35.57,145739.0,33.4713,33.4807,33.3867,33.4243,145739.0
2022-10-27 14:20:00,35.57,35.61,35.55,35.59,120733.0,33.4243,33.4619,33.4055,33.4431,120733.0
2022-10-27 14:30:00,35.6,35.65,35.57,35.58,507804.0,33.4525,33.4995,33.4243,33.4337,507804.0
2022-10-27 14:40:00,35.58,35.58,35.46,35.47,122818.0,33.4337,33.4337,33.321,33.3304,122818.0
2022-10-27 14:50:00,35.48,35.53,35.47,35.52,153541.0,33.3398,33.3867,33.3304,33.3773,153541.0
2022-10-27 15:00:00,35.51,35.52,35.39,35.39,270812.0,33.3679,33.3773,33.2552,33.2552,270812.0
2022-10-27 15:10:00,35.4,35.5,35.39,35.48,139015.0,33.2646,33.3585,33.2552,33.3398,139015.0
2022-10-27 15:20:00,35.47,35.49,35.33,35.37,180621.0,33.3304,33.3492,33.1988,33.2364,180621.0
2022-10-27 15:30:00,35.38,35.44,35.33,35.36,264840.0,33.2458,33.3022,33.1988,33.227,264840.0
2022-10-27 15:40:00,35.36,35.45,35.34,35.43,278567.0,33.227,33.3116,33.2082,33.2928,278567.0
2022-10-27 15:50:00,35.43,35.44,35.28,35.3,1043832.0,33.2928,33.3022,33.1518,33.1706,1043832.0
2022-10-28 09:30:00,35.58,35.63,35.38,35.5,455521.0,33.4337,33.4807,33.2458,33.3585,455521.0
2022-10-28 09:40:00,35.5,35.53,35.25,35.31,349882.0,33.3585,33.3867,33.1236,33.18,349882.0
2022-10-28 09:50:00,35.3,35.32,35.16,35.22,207475.0,33.1706,33.1894,33.0391,33.0954,207475.0
2022-10-28 10:00:00,35.22,35.25,34.98,35.01,202147.0,33.0954,33.1236,32.8699,32.8981,202147.0
2022-10-28 10:10:00,35.01,35.15,34.97,35.14,123060.0,32.8981,33.0297,32.8605,33.0203,123060.0
2022-10-28 10:20:00,35.14,35.27,35.05,35.19,271773.0,33.0203,33.1424,32.9357,33.0672,271773.0
2022-10-28 10:30:00,35.19,35.22,35.1,35.13,103865.0,33.0672,33.0954,32.9827,33.0109,103865.0
2022-10-28 10:40:00,35.13,35.19,35.11,35.17,90283.0,33.0109,33.0672,32.9921,33.0485,90283.0
2022-10-28 10:50:00,35.17,35.34,35.16,35.31,377223.0,33.0485,33.2082,33.0391,33.18,377223.0
2022-10-28 11:00:00,35.32,35.37,35.23,35.34,131589.0,33.1894,33.2364,33.1048,33.2082,131589.0
2022-10-28 11:10:00,35.34,35.35,35.26,35.3,61789.0,33.2082,33.2176,33.133,33.1706,61789.0
2022-10-28 11:20:00,35.3,35.35,35.26,35.35,45084.0,33.1706,33.2176,33.133,33.2176,45084.0
2022-10-28 11:30:00,35.35,35.4,35.26,35.35,105394.0,33.2176,33.2646,33.133,33.2176,105394.0
2022-10-28 11:40:00,35.36,35.46,35.34,35.45,108424.0,33.227,33.321,33.2082,33.3116,108424.0
2022-10-28 11:50:00,35.45,35.59,35.45,35.55,97254.0,33.3116,33.4431,33.3116,33.4055,97254.0
2022-10-28 12:00:00,35.55,35.6,35.52,35.59,61335.0,33.4055,33.4525,33.3773,33.4431,61335.0
2022-10-28 12:10:00,35.59,35.65,35.55,35.64,66954.0,33.4431,33.4995,33.4055,33.4901,66954.0
2022-10-28 12:20:00,35.63,35.72,35.62,35.7,126545.0,33.4807,33.5653,33.4713,33.5465,126545.0
2022-10-28 12:30:00,35.71,35.71,35.6,35.61,49475.0,33.5559,33.5559,33.4525,33.4619,49475.0
2022-10-28 12:40:00,35.6,35.7,35.58,35.68,66585.0,33.4525,33.5465,33.4337,33.5277,66585.0
2022-10-28 12:50:00,35.68,35.7,35.66,35.68,23889.0,33.5277,33.5465,33.5089,33.5277,23889.0
2022-10-28 13:00:00,35.68,35.71,35.66,35.69,40292.0,33.5277,33.5559,33.5089,33.5371,40292.0
2022-10-28 13:10:00,35.69,35.73,35.66,35.71,58180.0,33.5371,33.5747,33.5089,33.5559,58180.0
2022-10-28 13:20:00,35.7,35.75,35.68,35.7,80690.0,33.5465,33.5935,33.5277,33.5465,80690.0
2022-10-28 13:30:00,35.7,35.79,35.69,35.76,226211.0,33.5465,33.6311,33.5371,33.6029,226211.0
2022-10-28 13:40:00,35.76,35.83,35.74,35.8,150531.0,33.6029,33.6686,33.5841,33.6405,150531.0
2022-10-28 13:50:00,35.8,35.81,35.73,35.75,81704.0,33.6405,33.6498,33.5747,33.5935,81704.0
2022-10-28 14:00:00,35.75,35.85,35.75,35.83,143610.0,33.5935,33.6874,33.5935,33.6686,143610.0
2022-10-28 14:10:00,35.84,35.92,35.83,35.87,259446.0,33.678,33.7532,33.6686,33.7062,259446.0
2022-10-28 14:20:00,35.87,35.9,35.85,35.88,80869.0,33.7062,33.7344,33.6874,33.7156,80869.0
2022-10-28 14:30:00,35.87,36.0,35.87,35.99,107736.0,33.7062,33.8284,33.7062,33.819,107736.0
2022-10-28 14:40:00,35.99,36.0,35.95,35.98,96084.0,33.819,33.8284,33.7814,33.8096,96084.0
2022-10-28 14:50:00,35.98,36.04,35.93,36.03,165654.0,33.8096,33.866,33.7626,33.8566,165654.0
2022-10-28 15:00:00,36.02,36.06,35.97,36.02,74394.0,33.8472,33.8848,33.8002,33.8472,74394.0
2022-10-28 15:10:00,36.02,36.08,36.01,36.03,96623.0,33.8472,33.9036,33.8378,33.8566,96623.0
2022-10-28 15:20:00,36.02,36.08,36.0,36.07,95124.0,33.8472,33.9036,33.8284,33.8942,95124.0
2022-10-28 15:30:00,36.06,36.16,36.04,36.14,167818.0,33.8848,33.9787,33.866,33.9599,167818.0
2022-10-28 15:40:00,36.14,36.29,36.13,36.27,380579.0,33.9599,34.1009,33.9505,34.0821,380579.0
2022-10-28 15:50:00,36.27,36.33,36.19,36.23,500689.0,34.0821,34.1385,34.0069,34.0445,500689.0
2022-10-31 09:30:00,36.2,36.47,36.15,36.25,135342.0,34.0163,34.27,33.9693,34.0633,135342.0
2022-10-31 09:40:00,36.23,36.23,35.91,35.91,130320.0,34.0445,34.0445,33.7438,33.7438,130320.0
2022-10-31 09:50:00,35.9,35.9,35.71,35.76,119111.0,33.7344,33.7344,33.5559,33.6029,119111.0
2022-10-31 10:00:00,35.77,35.96,35.72,35.95,122420.0,33.6123,33.7908,33.5653,33.7814,122420.0
2022-10-31 10:10:00,35.94,36.2,35.84,36.13,117960.0,33.772,34.0163,33.678,33.9505,117960.0
2022-10-31 10:20:00,36.13,36.18,36.07,36.18,80629.0,33.9505,33.9975,33.8942,33.9975,80629.0
2022-10-31 10:30:00,36.18,36.2,36.04,36.07,67520.0,33.9975,34.0163,33.866,33.8942,67520.0
2022-10-31 10:40:00,36.07,36.17,36.07,36.13,64735.0,33.8942,33.9881,33.8942,33.9505,64735.0
2022-10-31 10:50:00,36.13,36.15,36.02,36.04,127180.0,33.9505,33.9693,33.8472,33.866,127180.0
2022-10-31 11:00:00,36.03,36.15,36.0,36.13,60817.0,33.8566,33.9693,33.8284,33.9505,60817.0
2022-10-31 11:10:00,36.12,36.15,36.07,36.13,78543.0,33.9411,33.9693,33.8942,33.9505,78543.0
2022-10-31 11:20:00,36.13,36.21,36.1,36.18,80678.0,33.9505,34.0257,33.9224,33.9975,80678.0
2022-10-31 11:30:00,36.18,36.22,36.13,36.19,61947.0,33.9975,34.0351,33.9505,34.0069,61947.0
2022-10-31 11:40:00,36.19,36.34,36.18,36.3,65219.0,34.0069,34.1479,33.9975,34.1103,65219.0
2022-10-31 11:50:00,36.3,36.42,36.28,36.37,239781.0,34.1103,34.2231,34.0915,34.1761,239781.0
2022-10-31 12:00:00,36.38,36.39,36.17,36.17,58247.0,34.1855,34.1949,33.9881,33.9881,58247.0
2022-10-31 12:10:00,36.16,36.26,36.14,36.22,68551.0,33.9787,34.0727,33.9599,34.0351,68551.0
2022-10-31 12:20:00,36.22,36.23,36.05,36.06,41554.0,34.0351,34.0445,33.8754,33.8848,41554.0
2022-10-31 12:30:00,36.05,36.12,36.0,36.11,58261.0,33.8754,33.9411,33.8284,33.9318,58261.0
2022-10-31 12:40:00,36.12,36.14,36.04,36.05,77478.0,33.9411,33.9599,33.866,33.8754,77478.0
2022-10-31 12:50:00,36.05,36.14,36.03,36.09,56082.0,33.8754,33.9599,33.8566,33.913,56082.0
2022-10-31 13:00:00,36.09,36.12,36.05,36.12,49728.0,33.913,33.9411,33.8754,33.9411,49728.0
2022-10-31 13:10:00,36.12,36.2,36.08,36.2,42988.0,33.9411,34.0163,33.9036,34.0163,42988.0
2022-10-31 13:20:00,36.19,36.34,36.19,36.33,97544.0,34.0069,34.1479,34.0069,34.1385,97544.0
2022-10-31 13:30:00,36.32,36.45,36.3,36.43,125567.0,34.1291,34.2512,34.1103,34.2324,125567.0
2022-10-31 13:40:00,36.43,36.45,36.33,36.34,97884.0,34.2324,34.2512,34.1385,34.1479,97884.0
2022-10-31 13:50:00,36.34,36.42,36.31,36.4,81642.0,34.1479,34.2231,34.1197,34.2043,81642.0
2022-10-31 14:00:00,36.39,36.46,36.37,36.38,118862.0,34.1949,34.2606,34.1761,34.1855,118862.0
2022-10-31 14:10:00,36.37,36.41,36.3,36.35,104589.0,34.1761,34.2137,34.1103,34.1573,104589.0
2022-10-31 14:20:00,36.34,36.41,36.33,36.35,107732.0,34.1479,34.2137,34.1385,34.1573,107732.0
2022-10-31 14:30:00,36.34,36.48,36.32,36.45,90735.0,34.1479,34.2794,34.1291,34.2512,90735.0
2022-10-31 14:40:00,36.44,36.45,36.33,36.34,82311.0,34.2418,34.2512,34.1385,34.1479,82311.0
2022-10-31 14:50:00,36.34,36.38,36.26,36.32,119205.0,34.1479,34.1855,34.0727,34.1291,119205.0
2022-10-31 15:00:00,36.31,36.38,36.26,36.27,187624.0,34.1197,34.1855,34.0727,34.0821,187624.0
2022-10-31 15:10:00,36.27,36.4,36.27,36.39,105127.0,34.0821,34.2043,34.0821,34.1949,105127.0
2022-10-31 15:20:00,36.39,36.48,36.36,36.48,94350.0,34.1949,34.2794,34.1667,34.2794,94350.0
2022-10-31 15:30:00,36.47,36.56,36.47,36.53,135917.0,34.27,34.3546,34.27,34.3264,135917.0
2022-10-31 15:40:00,36.53,36.56,36.39,36.39,186845.0,34.3264,34.3546,34.1949,34.1949,186845.0
2022-10-31 15:50:00,36.38,36.41,36.31,36.37,560521.0,34.1855,34.2137,34.1197,34.1761,560521.0
2022-11-01 09:30:00,36.84,36.93,36.55,36.78,138111.0,34.6177,34.7023,34.3452,34.5613,138111.0
2022-11-01 09:40:00,36.79,36.86,36.67,36.77,67314.0,34.5707,34.6365,34.458,34.5519,67314.0
2022-11-01 09:50:00,36.79,36.94,36.78,36.86,94636.0,34.5707,34.7117,34.5613,34.6365,94636.0
2022-11-01 10:00:00,36.87,36.88,36.62,36.68,79894.0,34.6459,34.6553,34.411,34.4674,79894.0
2022-11-01 10:10:00,36.68,36.82,36.63,36.75,70483.0,34.4674,34.5989,34.4204,34.5331,70483.0
2022-11-01 10:20:00,36.76,36.88,36.67,36.88,82037.0,34.5425,34.6553,34.458,34.6553,82037.0
2022-11-01 10:30:00,36.87,36.92,36.81,36.86,91559.0,34.6459,34.6929,34.5895,34.6365,91559.0
2022-11-01 10:40:00,36.85,36.86,36.74,36.85,123140.0,34.6271,34.6365,34.5237,34.6271,123140.0
2022-11-01 10:50:00,36.84,37.0,36.84,36.91,136113.0,34.6177,34.7681,34.6177,34.6835,136113.0
2022-11-01 11:00:00,36.88,36.93,36.78,36.82,41527.0,34.6553,34.7023,34.5613,34.5989,41527.0
2022-11-01 11:10:00,36.82,36.93,36.81,36.87,70036.0,34.5989,34.7023,34.5895,34.6459,70036.0
2022-11-01 11:20:00,36.86,36.98,36.85,36.98,55621.0,34.6365,34.7493,34.6271,34.7493,55621.0
2022-11-01 11:30:00,36.97,37.01,36.83,36.88,142388.0,34.7399,34.7775,34.6083,34.6553,142388.0
2022-11-01 11:40:00,36.87,36.88,36.69,36.73,80224.0,34.6459,34.6553,34.4768,34.5144,80224.0
2022-11-01 11:50:00,36.73,36.81,36.68,36.8,67271.0,34.5144,34.5895,34.4674,34.5801,67271.0
2022-11-01 12:00:00,36.8,36.99,36.79,36.91,51138.0,34.5801,34.7587,34.5707,34.6835,51138.0
2022-11-01 12:10:00,36.92,36.96,36.81,36.82,75122.0,34.6929,34.7305,34.5895,34.5989,75122.0
2022-11-01 12:20:00,36.81,36.9,36.8,36.85,54526.0,34.5895,34.6741,34.5801,34.6271,54526.0
2022-11-01 12:30:00,36.84,36.92,36.83,36.91,32646.0,34.6177,34.6929,34.6083,34.6835,32646.0
2022-11-01 12:40:00,36.92,37.0,36.89,37.0,87784.0,34.6929,34.7681,34.6647,34.7681,87784.0
2022-11-01 12:50:00,36.99,37.01,36.96,36.98,104226.0,34.7587,34.7775,34.7305,34.7493,104226.0
2022-11-01 13:00:00,36.98,37.01,36.92,36.92,82865.0,34.7493,34.7775,34.6929,34.6929,82865.0
2022-11-01 13:10:00,36.93,37.0,36.92,36.94,65928.0,34.7023,34.7681,34.6929,34.7117,65928.0
2022-11-01 13:20:00,36.94,36.95,36.84,36.93,70251.0,34.7117,34.7211,34.6177,34.7023,70251.0
2022-11-01 13:30:00,36.92,36.93,36.84,36.88,56885.0,34.6929,34.7023,34.6177,34.6553,56885.0
2022-11-01 13:40:00,36.88,36.94,36.86,36.92,46916.0,34.6553,34.7117,34.6365,34.6929,46916.0
2022-11-01 13:50:00,36.93,37.08,36.92,37.08,113720.0,34.7023,34.8432,34.6929,34.8432,113720.0
2022-11-01 14:00:00,37.08,37.09,37.02,37.09,75680.0,34.8432,34.8526,34.7869,34.8526,75680.0
2022-11-01 14:10:00,37.08,37.09,37.02,37.05,54305.0,34.8432,34.8526,34.7869,34.815,54305.0
2022-11-01 14:20:00,37.05,37.05,36.97,36.99,103042.0,34.815,34.815,34.7399,34.7587,103042.0
2022-11-01 14:30:00,36.99,37.0,36.88,36.89,84321.0,34.7587,34.7681,34.6553,34.6647,84321.0
2022-11-01 14:40:00,36.89,36.9,36.78,36.82,66431.0,34.6647,34.6741,34.5613,34.5989,66431.0
2022-11-01 14:50:00,36.82,36.89,36.8,36.89,83082.0,34.5989,34.6647,34.5801,34.6647,83082.0
2022-11-01 15:00:00,36.88,36.91,36.85,36.89,65947.0,34.6553,34.6835,34.6271,34.6647,65947.0
2022-11-01 15:10:00,36.89,36.94,36.83,36.94,97738.0,34.6647,34.7117,34.6083,34.7117,97738.0
2022-11-01 15:20:00,36.94,36.95,36.84,36.84,157946.0,34.7117,34.7211,34.6177,34.6177,157946.0
2022-11-01 15:30:00,36.85,36.95,36.85,36.91,154420.0,34.6271,34.7211,34.6271,34.6835,154420.0
2022-11-01 15:40:00,36.91,37.01,36.89,37.01,252887.0,34.6835,34.7775,34.6647,34.7775,252887.0
2022-11-01 15:50:00,37.01,37.02,36.92,36.93,532624.0,34.7775,34.7869,34.6929,34.7023,532624.0
2022-11-02 09:30:00,36.7,36.89,36.61,36.64,152611.0,34.4862,34.6647,34.4016,34.4298,152611.0
2022-11-02 09:40:00,36.66,36.76,36.58,36.62,68452.0,34.4486,34.5425,34.3734,34.411,68452.0
2022-11-02 09:50:00,36.61,36.79,36.6,36.71,50912.0,34.4016,34.5707,34.3922,34.4956,50912.0
2022-11-02 10:00:00,36.71,36.96,36.71,36.96,129230.0,34.4956,34.7305,34.4956,34.7305,129230.0
2022-11-02 10:10:00,36.96,37.0,36.8,36.82,46829.0,34.7305,34.7681,34.5801,34.5989,46829.0
2022-11-02 10:20:00,36.82,36.83,36.69,36.81,88652.0,34.5989,34.6083,34.4768,34.5895,88652.0
2022-11-02 10:30:00,36.82,36.95,36.79,36.91,155729.0,34.5989,34.7211,34.5707,34.6835,155729.0
2022-11-02 10:40:00,36.92,37.01,36.92,37.0,77779.0,34.6929,34.7775,34.6929,34.7681,77779.0
2022-11-02 10:50:00,37.01,37.1,36.92,37.07,62123.0,34.7775,34.862,34.6929,34.8338,62123.0
2022-11-02 11:00:00,37.08,37.09,37.01,37.09,71434.0,34.8432,34.8526,34.7775,34.8526,71434.0
2022-11-02 11:10:00,37.08,37.11,36.99,37.09,70590.0,34.8432,34.8714,34.7587,34.8526,70590.0
2022-11-02 11:20:00,37.09,37.18,37.05,37.18,60714.0,34.8526,34.9372,34.815,34.9372,60714.0
2022-11-02 11:30:00,37.17,37.29,37.16,37.26,56446.0,34.9278,35.0406,34.9184,35.0124,56446.0
2022-11-02 11:40:00,37.27,37.27,37.14,37.2,143090.0,35.0218,35.0218,34.8996,34.956,143090.0
2022-11-02 11:50:00,37.21,37.27,37.18,37.22,114166.0,34.9654,35.0218,34.9372,34.9748,114166.0
2022-11-02 12:00:00,37.21,37.21,37.07,37.08,60969.0,34.9654,34.9654,34.8338,34.8432,60969.0
2022-11-02 12:10:00,37.07,37.08,36.95,36.97,49809.0,34.8338,34.8432,34.7211,34.7399,49809.0
2022-11-02 12:20:00,36.96,36.99,36.93,36.97,60585.0,34.7305,34.7587,34.7023,34.7399,60585.0
2022-11-02 12:30:00,36.97,36.98,36.86,36.88,70307.0,34.7399,34.7493,34.6365,34.6553,70307.0
2022-11-02 12:40:00,36.88,36.97,36.87,36.9,65320.0,34.6553,34.7399,34.6459,34.6741,65320.0
2022-11-02 12:50:00,36.89,36.96,36.87,36.95,46060.0,34.6647,34.7305,34.6459,34.7211,46060.0
2022-11-02 13:00:00,36.95,36.98,36.91,36.95,49499.0,34.7211,34.7493,34.6835,34.7211,49499.0
2022-11-02 13:10:00,36.95,37.07,36.95,37.07,39114.0,34.7211,34.8338,34.7211,34.8338,39114.0
2022-11-02 13:20:00,37.06,37.11,37.05,37.09,52744.0,34.8244,34.8714,34.815,34.8526,52744.0
2022-11-02 13:30:00,37.09,37.15,37.03,37.14,63074.0,34.8526,34.909,34.7963,34.8996,63074.0
2022-11-02 13:40:00,37.14,37.25,37.14,37.24,67619.0,34.8996,35.003,34.8996,34.9936,67619.0
2022-11-02 13:50:00,37.24,37.33,37.23,37.28,107080.0,34.9936,35.0782,34.9842,35.0312,107080.0
2022-11-02 14:00:00,37.28,37.59,37.17,37.45,365696.0,35.0312,35.3225,34.9278,35.1909,365696.0
2022-11-02 14:10:00,37.45,37.5,37.35,37.41,144110.0,35.1909,35.2379,35.097,35.1533,144110.0
2022-11-02 14:20:00,37.4,37.47,37.32,37.46,301947.0,35.1439,35.2097,35.0688,35.2003,301947.0
2022-11-02 14:30:00,37.47,37.57,37.0,37.24,333753.0,35.2097,35.3037,34.7681,34.9936,333753.0
2022-11-02 14:40:00,37.23,37.5,37.09,37.16,295058.0,34.9842,35.2379,34.8526,34.9184,295058.0
2022-11-02 14:50:00,37.14,37.19,36.7,36.91,217237.0,34.8996,34.9466,34.4862,34.6835,217237.0
2022-11-02 15:00:00,36.9,37.25,36.86,37.22,156046.0,34.6741,35.003,34.6365,34.9748,156046.0
2022-11-02 15:10:00,37.22,37.23,36.98,36.98,122809.0,34.9748,34.9842,34.7493,34.7493,122809.0
2022-11-02 15:20:00,36.98,36.98,36.6,36.67,147609.0,34.7493,34.7493,34.3922,34.458,147609.0
2022-11-02 15:30:00,36.67,36.77,36.58,36.73,184185.0,34.458,34.5519,34.3734,34.5144,184185.0
2022-11-02 15:40:00,36.73,36.75,36.59,36.62,229246.0,34.5144,34.5331,34.3828,34.411,229246.0
2022-11-02 15:50:00,36.62,36.62,36.49,36.5,726007.0,34.411,34.411,34.2888,34.2982,726007.0
2022-11-03 09:30:00,35.96,36.28,35.8,35.94,195701.0,33.7908,34.0915,33.6405,33.772,195701.0
2022-11-03 09:40:00,35.95,36.12,35.67,35.68,154240.0,33.7814,33.9411,33.5183,33.5277,154240.0
2022-11-03 09:50:00,35.68,35.72,35.48,35.6,111737.0,33.5277,33.5653,33.3398,33.4525,111737.0
2022-11-03 10:00:00,35.58,35.74,35.49,35.64,156792.0,33.4337,33.5841,33.3492,33.4901,156792.0
2022-11-03 10:10:00,35.63,35.9,35.61,35.89,131210.0,33.4807,33.7344,33.4619,33.725,131210.0
2022-11-03 10:20:00,35.91,36.09,35.89,36.02,132996.0,33.7438,33.913,33.725,33.8472,132996.0
2022-11-03 10:30:00,36.02,36.25,36.01,36.25,104526.0,33.8472,34.0633,33.8378,34.0633,104526.0
2022-11-03 10:40:00,36.26,36.54,36.25,36.52,109153.0,34.0727,34.3358,34.0633,34.317,109153.0
2022-11-03 10:50:00,36.52,36.63,36.45,36.63,100570.0,34.317,34.4204,34.2512,34.4204,100570.0
2022-11-03 11:00:00,36.64,36.66,36.46,36.58,98126.0,34.4298,34.4486,34.2606,34.3734,98126.0
2022-11-03 11:10:00,36.58,36.79,36.58,36.77,112342.0,34.3734,34.5707,34.3734,34.5519,112342.0
2022-11-03 11:20:00,36.77,36.94,36.77,36.86,103086.0,34.5519,34.7117,34.5519,34.6365,103086.0
2022-11-03 11:30:00,36.86,37.07,36.83,37.05,111802.0,34.6365,34.8338,34.6083,34.815,111802.0
2022-11-03 11:40:00,37.05,37.15,37.02,37.13,107645.0,34.815,34.909,34.7869,34.8902,107645.0
2022-11-03 11:50:00,37.13,37.17,36.9,36.94,100869.0,34.8902,34.9278,34.6741,34.7117,100869.0
2022-11-03 12:00:00,36.95,37.08,36.93,37.04,42392.0,34.7211,34.8432,34.7023,34.8057,42392.0
2022-11-03 12:10:00,37.03,37.12,37.02,37.11,50557.0,34.7963,34.8808,34.7869,34.8714,50557.0
2022-11-03 12:20:00,37.11,37.11,37.04,37.08,48226.0,34.8714,34.8714,34.8057,34.8432,48226.0
2022-11-03 12:30:00,37.08,37.16,37.01,37.06,77318.0,34.8432,34.9184,34.7775,34.8244,77318.0
2022-11-03 12:40:00,37.06,37.2,37.01,37.19,34642.0,34.8244,34.956,34.7775,34.9466,34642.0
2022-11-03 12:50:00,37.19,37.22,37.16,37.2,51561.0,34.9466,34.9748,34.9184,34.956,51561.0
2022-11-03 13:00:00,37.19,37.2,37.1,37.15,82463.0,34.9466,34.956,34.862,34.909,82463.0
2022-11-03 13:10:00,37.14,37.22,37.1,37.19,62996.0,34.8996,34.9748,34.862,34.9466,62996.0
2022-11-03 13:20:00,37.2,37.22,37.02,37.05,60569.0,34.956,34.9748,34.7869,34.815,60569.0
2022-11-03 13:30:00,37.05,37.06,36.96,37.01,51683.0,34.815,34.8244,34.7305,34.7775,51683.0
2022-11-03 13:40:00,37.01,37.03,36.97,36.98,42395.0,34.7775,34.7963,34.7399,34.7493,42395.0
2022-11-03 13:50:00,36.98,36.98,36.87,36.88,64357.0,34.7493,34.7493,34.6459,34.6553,64357.0
2022-11-03 14:00:00,36.88,37.04,36.84,37.04,125053.0,34.6553,34.8057,34.6177,34.8057,125053.0
2022-11-03 14:10:00,37.04,37.12,37.01,37.12,69217.0,34.8057,34.8808,34.7775,34.8808,69217.0
2022-11-03 14:20:00,37.11,37.19,37.1,37.19,69279.0,34.8714,34.9466,34.862,34.9466,69279.0
2022-11-03 14:30:00,37.19,37.25,37.14,37.18,73044.0,34.9466,35.003,34.8996,34.9372,73044.0
2022-11-03 14:40:00,37.18,37.18,37.09,37.15,61994.0,34.9372,34.9372,34.8526,34.909,61994.0
2022-11-03 14:50:00,37.14,37.17,37.08,37.15,40137.0,34.8996,34.9278,34.8432,34.909,40137.0
2022-11-03 15:00:00,37.15,37.22,37.14,37.17,79228.0,34.909,34.9748,34.8996,34.9278,79228.0
2022-11-03 15:10:00,37.16,37.19,37.1,37.11,53042.0,34.9184,34.9466,34.862,34.8714,53042.0
2022-11-03 15:20:00,37.11,37.14,37.09,37.12,72825.0,34.8714,34.8996,34.8526,34.8808,72825.0
2022-11-03 15:30:00,37.12,37.2,37.08,37.16,122647.0,34.8808,34.956,34.8432,34.9184,122647.0
2022-11-03 15:40:00,37.16,37.17,37.08,37.11,227748.0,34.9184,34.9278,34.8432,34.8714,227748.0
2022-11-03 15:50:00,37.1,37.1,36.94,36.96,502990.0,34.862,34.862,34.7117,34.7305,502990.0
2022-11-04 09:30:00,37.71,38.0,37.59,37.78,244257.0,35.4352,35.7077,35.3225,35.501,244257.0
2022-11-04 09:40:00,37.76,37.76,37.45,37.52,96893.0,35.4822,35.4822,35.1909,35.2567,96893.0
2022-11-04 09:50:00,37.53,37.77,37.46,37.62,91117.0,35.2661,35.4916,35.2003,35.3507,91117.0
2022-11-04 10:00:00,37.63,37.81,37.6,37.8,75797.0,35.3601,35.5292,35.3319,35.5198,75797.0
2022-11-04 10:10:00,37.8,38.0,37.78,37.84,67473.0,35.5198,35.7077,35.501,35.5574,67473.0
2022-11-04 10:20:00,37.85,37.86,37.73,37.85,78424.0,35.5668,35.5762,35.454,35.5668,78424.0
2022-11-04 10:30:00,37.85,37.93,37.75,37.83,63798.0,35.5668,35.642,35.4728,35.548,63798.0
2022-11-04 10:40:00,37.82,37.87,37.7,37.77,45736.0,35.5386,35.5856,35.4258,35.4916,45736.0
2022-11-04 10:50:00,37.78,37.87,37.67,37.86,40315.0,35.501,35.5856,35.3976,35.5762,40315.0
2022-11-04 11:00:00,37.87,37.91,37.73,37.75,52286.0,35.5856,35.6232,35.454,35.4728,52286.0
2022-11-04 11:10:00,37.74,37.78,37.7,37.73,39693.0,35.4634,35.501,35.4258,35.454,39693.0
2022-11-04 11:20:00,37.75,37.76,37.46,37.48,57300.0,35.4728,35.4822,35.2003,35.2191,57300.0
2022-11-04 11:30:00,37.5,37.61,37.41,37.43,83773.0,35.2379,35.3413,35.1533,35.1721,83773.0
2022-11-04 11:40:00,37.4,37.41,37.23,37.27,51021.0,35.1439,35.1533,34.9842,35.0218,51021.0
2022-11-04 11:50:00,37.25,37.25,37.07,37.08,81270.0,35.003,35.003,34.8338,34.8432,81270.0
2022-11-04 12:00:00,37.1,37.13,36.9,37.03,70853.0,34.862,34.8902,34.6741,34.7963,70853.0
2022-11-04 12:10:00,37.02,37.19,36.94,37.19,79032.0,34.7869,34.9466,34.7117,34.9466,79032.0
2022-11-04 12:20:00,37.18,37.22,37.08,37.15,158051.0,34.9372,34.9748,34.8432,34.909,158051.0
2022-11-04 12:30:00,37.14,37.15,36.99,37.01,111632.0,34.8996,34.909,34.7587,34.7775,111632.0
2022-11-04 12:40:00,37.0,37.02,36.95,36.98,50136.0,34.7681,34.7869,34.7211,34.7493,50136.0
2022-11-04 12:50:00,36.97,37.04,36.92,37.04,56549.0,34.7399,34.8057,34.6929,34.8057,56549.0
2022-11-04 13:00:00,37.03,37.1,36.92,36.94,76370.0,34.7963,34.862,34.6929,34.7117,76370.0
2022-11-04 13:10:00,36.94,37.04,36.89,36.9,93721.0,34.7117,34.8057,34.6647,34.6741,93721.0
2022-11-04 13:20:00,36.91,36.97,36.87,36.88,37542.0,34.6835,34.7399,34.6459,34.6553,37542.0
2022-11-04 13:30:00,36.89,36.94,36.84,36.89,42118.0,34.6647,34.7117,34.6177,34.6647,42118.0
2022-11-04 13:40:00,36.89,36.95,36.83,36.94,109592.0,34.6647,34.7211,34.6083,34.7117,109592.0
2022-11-04 13:50:00,36.94,36.98,36.88,36.96,53889.0,34.7117,34.7493,34.6553,34.7305,53889.0
2022-11-04 14:00:00,36.96,36.99,36.8,36.81,38384.0,34.7305,34.7587,34.5801,34.5895,38384.0
2022-11-04 14:10:00,36.82,36.98,36.81,36.98,34407.0,34.5989,34.7493,34.5895,34.7493,34407.0
2022-11-04 14:20:00,36.98,37.07,36.95,37.01,137473.0,34.7493,34.8338,34.7211,34.7775,137473.0
2022-11-04 14:30:00,37.02,37.03,36.93,37.02,50265.0,34.7869,34.7963,34.7023,34.7869,50265.0
2022-11-04 14:40:00,37.01,37.15,36.98,37.06,68063.0,34.7775,34.909,34.7493,34.8244,68063.0
2022-11-04 14:50:00,37.07,37.09,37.0,37.04,78241.0,34.8338,34.8526,34.7681,34.8057,78241.0
2022-11-04 15:00:00,37.04,37.1,37.02,37.07,63415.0,34.8057,34.862,34.7869,34.8338,63415.0
2022-11-04 15:10:00,37.08,37.12,37.07,37.1,79687.0,34.8432,34.8808,34.8338,34.862,79687.0
2022-11-04 15:20:00,37.09,37.1,37.02,37.05,69652.0,34.8526,34.862,34.7869,34.815,69652.0
2022-11-04 15:30:00,37.05,37.12,37.0,37.08,97089.0,34.815,34.8808,34.7681,34.8432,97089.0
2022-11-04 15:40:00,37.08,37.15,37.03,37.05,191850.0,34.8432,34.909,34.7963,34.815,191850.0
2022-11-04 15:50:00,37.06,37.11,37.01,37.08,472517.0,34.8244,34.8714,34.7775,34.8432,472517.0
2022-11-07 09:30:00,37.31,37.7,37.31,37.35,343514.0,35.0594,35.4258,35.0594,35.097,343514.0
2022-11-07 09:40:00,37.35,37.37,37.09,37.15,127351.0,35.097,35.1157,34.8526,34.909,127351.0
2022-11-07 09:50:00,37.16,37.19,36.91,36.93,69265.0,34.9184,34.9466,34.6835,34.7023,69265.0
2022-11-07 10:00:00,36.93,37.08,36.91,37.02,77238.0,34.7023,34.8432,34.6835,34.7869,77238.0
2022-11-07 10:10:00,37.02,37.17,36.91,37.13,91307.0,34.7869,34.9278,34.6835,34.8902,91307.0
2022-11-07 10:20:00,37.13,37.13,36.81,36.87,110906.0,34.8902,34.8902,34.5895,34.6459,110906.0
2022-11-07 10:30:00,36.87,36.93,36.79,36.84,71545.0,34.6459,34.7023,34.5707,34.6177,71545.0
2022-11-07 10:40:00,36.83,36.96,36.83,36.9,47714.0,34.6083,34.7305,34.6083,34.6741,47714.0
2022-11-07 10:50:00,36.89,36.99,36.88,36.99,38601.0,34.6647,34.7587,34.6553,34.7587,38601.0
2022-11-07 11:00:00,36.99,37.0,36.86,36.88,40357.0,34.7587,34.7681,34.6365,34.6553,40357.0
2022-11-07 11:10:00,36.88,36.93,36.84,36.91,28190.0,34.6553,34.7023,34.6177,34.6835,28190.0
2022-11-07 11:20:00,36.9,37.05,36.89,37.01,41621.0,34.6741,34.815,34.6647,34.7775,41621.0
2022-11-07 11:30:00,37.02,37.08,36.95,36.98,43110.0,34.7869,34.8432,34.7211,34.7493,43110.0
2022-11-07 11:40:00,36.98,36.98,36.84,36.86,33546.0,34.7493,34.7493,34.6177,34.6365,33546.0
2022-11-07 11:50:00,36.86,36.93,36.84,36.87,38236.0,34.6365,34.7023,34.6177,34.6459,38236.0
2022-11-07 12:00:00,36.87,37.02,36.83,37.01,73658.0,34.6459,34.7869,34.6083,34.7775,73658.0
2022-11-07 12:10:00,37.01,37.1,37.01,37.07,48859.0,34.7775,34.862,34.7775,34.8338,48859.0
2022-11-07 12:20:00,37.07,37.17,37.05,37.14,36687.0,34.8338,34.9278,34.815,34.8996,36687.0
2022-11-07 12:30:00,37.14,37.14,37.03,37.05,34949.0,34.8996,34.8996,34.7963,34.815,34949.0
2022-11-07 12:40:00,37.06,37.16,37.05,37.08,78246.0,34.8244,34.9184,34.815,34.8432,78246.0
2022-11-07 12:50:00,37.07,37.16,37.04,37.08,44851.0,34.8338,34.9184,34.8057,34.8432,44851.0
2022-11-07 13:00:00,37.08,37.09,36.93,37.02,285115.0,34.8432,34.8526,34.7023,34.7869,285115.0
2022-11-07 13:10:00,37.02,37.07,36.92,36.98,50362.0,34.7869,34.8338,34.6929,34.7493,50362.0
2022-11-07 13:20:00,36.98,36.99,36.89,36.95,42801.0,34.7493,34.7587,34.6647,34.7211,42801.0
2022-11-07 13:30:00,36.95,36.98,36.9,36.92,32247.0,34.7211,34.7493,34.6741,34.6929,32247.0
2022-11-07 13:40:00,36.91,36.98,36.89,36.98,71028.0,34.6835,34.7493,34.6647,34.7493,71028.0
2022-11-07 13:50:00,36.98,37.02,36.96,37.0,26539.0,34.7493,34.7869,34.7305,34.7681,26539.0
2022-11-07 14:00:00,37.01,37.03,36.95,37.02,46951.0,34.7775,34.7963,34.7211,34.7869,46951.0
2022-11-07 14:10:00,37.01,37.11,37.0,37.11,45485.0,34.7775,34.8714,34.7681,34.8714,45485.0
2022-11-07 14:20:00,37.1,37.15,37.06,37.13,76529.0,34.862,34.909,34.8244,34.8902,76529.0
2022-11-07 14:30:00,37.13,37.17,37.11,37.15,50767.0,34.8902,34.9278,34.8714,34.909,50767.0
2022-11-07 14:40:00,37.15,37.17,37.07,37.09,54960.0,34.909,34.9278,34.8338,34.8526,54960.0
2022-11-07 14:50:00,37.09,37.09,37.03,37.04,58607.0,34.8526,34.8526,34.7963,34.8057,58607.0
2022-11-07 15:00:00,37.04,37.1,37.03,37.09,57320.0,34.8057,34.862,34.7963,34.8526,57320.0
2022-11-07 15:10:00,37.09,37.21,37.06,37.21,71366.0,34.8526,34.9654,34.8244,34.9654,71366.0
2022-11-07 15:20:00,37.2,37.24,37.18,37.2,102064.0,34.956,34.9936,34.9372,34.956,102064.0
2022-11-07 15:30:00,37.19,37.26,37.14,37.26,135792.0,34.9466,35.0124,34.8996,35.0124,135792.0
2022-11-07 15:40:00,37.26,37.41,37.23,37.41,154055.0,35.0124,35.1533,34.9842,35.1533,154055.0
2022-11-07 15:50:00,37.41,37.43,37.3,37.4,343803.0,35.1533,35.1721,35.05,35.1439,343803.0
2022-11-08 09:30:00,37.41,37.54,37.15,37.17,118558.0,35.1533,35.2755,34.909,34.9278,118558.0
2022-11-08 09:40:00,37.19,37.27,37.12,37.26,77073.0,34.9466,35.0218,34.8808,35.0124,77073.0
2022-11-08 09:50:00,37.23,37.33,37.2,37.22,68347.0,34.9842,35.0782,34.956,34.9748,68347.0
2022-11-08 10:00:00,37.23,37.33,37.19,37.28,46260.0,34.9842,35.0782,34.9466,35.0312,46260.0
2022-11-08 10:10:00,37.29,37.38,37.22,37.34,58192.0,35.0406,35.1251,34.9748,35.0876,58192.0
2022-11-08 10:20:00,37.33,37.44,37.31,37.42,32363.0,35.0782,35.1815,35.0594,35.1627,32363.0
2022-11-08 10:30:00,37.42,37.57,37.36,37.54,81558.0,35.1627,35.3037,35.1063,35.2755,81558.0
2022-11-08 10:40:00,37.53,37.58,37.44,37.58,37625.0,35.2661,35.3131,35.1815,35.3131,37625.0
2022-11-08 10:50:00,37.58,37.59,37.42,37.47,29559.0,35.3131,35.3225,35.1627,35.2097,29559.0
2022-11-08 11:00:00,37.46,37.54,37.44,37.49,28723.0,35.2003,35.2755,35.1815,35.2285,28723.0
2022-11-08 11:10:00,37.5,37.58,37.42,37.42,64380.0,35.2379,35.3131,35.1627,35.1627,64380.0
2022-11-08 11:20:00,37.43,37.44,37.36,37.42,54484.0,35.1721,35.1815,35.1063,35.1627,54484.0
2022-11-08 11:30:00,37.41,37.51,37.4,37.49,28384.0,35.1533,35.2473,35.1439,35.2285,28384.0
2022-11-08 11:40:00,37.49,37.51,37.46,37.47,33870.0,35.2285,35.2473,35.2003,35.2097,33870.0
2022-11-08 11:50:00,37.48,37.48,37.4,37.43,49491.0,35.2191,35.2191,35.1439,35.1721,49491.0
2022-11-08 12:00:00,37.43,37.48,37.4,37.48,30478.0,35.1721,35.2191,35.1439,35.2191,30478.0
2022-11-08 12:10:00,37.47,37.5,37.41,37.5,84383.0,35.2097,35.2379,35.1533,35.2379,84383.0
2022-11-08 12:20:00,37.51,37.62,37.49,37.57,57693.0,35.2473,35.3507,35.2285,35.3037,57693.0
2022-11-08 12:30:00,37.56,37.56,37.49,37.54,33517.0,35.2943,35.2943,35.2285,35.2755,33517.0
2022-11-08 12:40:00,37.54,37.59,37.52,37.55,59082.0,35.2755,35.3225,35.2567,35.2849,59082.0
2022-11-08 12:50:00,37.55,37.55,37.45,37.47,36723.0,35.2849,35.2849,35.1909,35.2097,36723.0
2022-11-08 13:00:00,37.47,37.52,37.46,37.48,25692.0,35.2097,35.2567,35.2003,35.2191,25692.0
2022-11-08 13:10:00,37.49,37.5,37.39,37.39,29993.0,35.2285,35.2379,35.1345,35.1345,29993.0
2022-11-08 13:20:00,37.38,37.38,37.16,37.19,71814.0,35.1251,35.1251,34.9184,34.9466,71814.0
2022-11-08 13:30:00,37.18,37.24,37.09,37.24,42835.0,34.9372,34.9936,34.8526,34.9936,42835.0
2022-11-08 13:40:00,37.24,37.3,37.22,37.26,46436.0,34.9936,35.05,34.9748,35.0124,46436.0
2022-11-08 13:50:00,37.26,37.31,37.21,37.26,49032.0,35.0124,35.0594,34.9654,35.0124,49032.0
2022-11-08 14:00:00,37.25,37.3,37.22,37.26,71334.0,35.003,35.05,34.9748,35.0124,71334.0
2022-11-08 14:10:00,37.25,37.3,37.23,37.27,81753.0,35.003,35.05,34.9842,35.0218,81753.0
2022-11-08 14:20:00,37.29,37.29,37.03,37.04,118246.0,35.0406,35.0406,34.7963,34.8057,118246.0
2022-11-08 14:30:00,37.05,37.26,37.03,37.25,90719.0,34.815,35.0124,34.7963,35.003,90719.0
2022-11-08 14:40:00,37.24,37.39,37.23,37.36,107561.0,34.9936,35.1345,34.9842,35.1063,107561.0
2022-11-08 14:50:00,37.36,37.47,37.35,37.39,84920.0,35.1063,35.2097,35.097,35.1345,84920.0
2022-11-08 15:00:00,37.39,37.48,37.36,37.41,73793.0,35.1345,35.2191,35.1063,35.1533,73793.0
2022-11-08 15:10:00,37.41,37.48,37.36,37.48,93286.0,35.1533,35.2191,35.1063,35.2191,93286.0
2022-11-08 15:20:00,37.48,37.5,37.37,37.48,116899.0,35.2191,35.2379,35.1157,35.2191,116899.0
2022-11-08 15:30:00,37.48,37.63,37.47,37.55,122599.0,35.2191,35.3601,35.2097,35.2849,122599.0
2022-11-08 15:40:00,37.56,37.59,37.46,37.46,170026.0,35.2943,35.3225,35.2003,35.2003,170026.0
2022-11-08 15:50:00,37.47,37.49,37.38,37.45,466159.0,35.2097,35.2285,35.1251,35.1909,466159.0
2022-11-09 09:30:00,37.09,37.24,37.0,37.08,82732.0,34.8526,34.9936,34.7681,34.8432,82732.0
2022-11-09 09:40:00,37.1,37.14,37.0,37.04,58632.0,34.862,34.8996,34.7681,34.8057,58632.0
2022-11-09 09:50:00,37.03,37.04,36.92,36.97,83669.0,34.7963,34.8057,34.6929,34.7399,83669.0
2022-11-09 10:00:00,36.95,37.28,36.94,37.26,65196.0,34.7211,35.0312,34.7117,35.0124,65196.0
2022-11-09 10:10:00,37.27,37.54,37.26,37.54,105066.0,35.0218,35.2755,35.0124,35.2755,105066.0
2022-11-09 10:20:00,37.52,37.63,37.41,37.41,49389.0,35.2567,35.3601,35.1533,35.1533,49389.0
2022-11-09 10:30:00,37.42,37.49,37.29,37.4,43568.0,35.1627,35.2285,35.0406,35.1439,43568.0
2022-11-09 10:40:00,37.42,37.47,37.29,37.45,29289.0,35.1627,35.2097,35.0406,35.1909,29289.0
2022-11-09 10:50:00,37.46,37.51,37.4,37.45,57454.0,35.2003,35.2473,35.1439,35.1909,57454.0
2022-11-09 11:00:00,37.45,37.63,37.44,37.6,45046.0,35.1909,35.3601,35.1815,35.3319,45046.0
2022-11-09 11:10:00,37.61,37.76,37.6,37.7,63122.0,35.3413,35.4822,35.3319,35.4258,63122.0
2022-11-09 11:20:00,37.7,37.73,37.59,37.6,34928.0,35.4258,35.454,35.3225,35.3319,34928.0
2022-11-09 11:30:00,37.59,37.59,37.5,37.55,29865.0,35.3225,35.3225,35.2379,35.2849,29865.0
2022-11-09 11:40:00,37.55,37.7,37.54,37.65,42293.0,35.2849,35.4258,35.2755,35.3789,42293.0
2022-11-09 11:50:00,37.66,37.7,37.61,37.64,39072.0,35.3883,35.4258,35.3413,35.3695,39072.0
2022-11-09 12:00:00,37.63,37.64,37.5,37.53,64323.0,35.3601,35.3695,35.2379,35.2661,64323.0
2022-11-09 12:10:00,37.54,37.59,37.48,37.57,33215.0,35.2755,35.3225,35.2191,35.3037,33215.0
2022-11-09 12:20:00,37.56,37.57,37.4,37.43,26717.0,35.2943,35.3037,35.1439,35.1721,26717.0
2022-11-09 12:30:00,37.42,37.51,37.42,37.45,19835.0,35.1627,35.2473,35.1627,35.1909,19835.0
2022-11-09 12:40:00,37.45,37.47,37.36,37.36,34996.0,35.1909,35.2097,35.1063,35.1063,34996.0
2022-11-09 12:50:00,37.37,37.56,37.36,37.56,32991.0,35.1157,35.2943,35.1063,35.2943,32991.0
2022-11-09 13:00:00,37.56,37.58,37.51,37.57,58357.0,35.2943,35.3131,35.2473,35.3037,58357.0
2022-11-09 13:10:00,37.57,37.59,37.48,37.52,32086.0,35.3037,35.3225,35.2191,35.2567,32086.0
2022-11-09 13:20:00,37.52,37.57,37.52,37.55,21131.0,35.2567,35.3037,35.2567,35.2849,21131.0
2022-11-09 13:30:00,37.55,37.55,37.37,37.41,43190.0,35.2849,35.2849,35.1157,35.1533,43190.0
2022-11-09 13:40:00,37.41,37.48,37.39,37.45,40144.0,35.1533,35.2191,35.1345,35.1909,40144.0
2022-11-09 13:50:00,37.45,37.45,37.35,37.44,28024.0,35.1909,35.1909,35.097,35.1815,28024.0
2022-11-09 14:00:00,37.44,37.5,37.39,37.48,34042.0,35.1815,35.2379,35.1345,35.2191,34042.0
2022-11-09 14:10:00,37.49,37.51,37.44,37.47,30928.0,35.2285,35.2473,35.1815,35.2097,30928.0
2022-11-09 14:20:00,37.48,37.48,37.39,37.44,29090.0,35.2191,35.2191,35.1345,35.1815,29090.0
2022-11-09 14:30:00,37.43,37.44,37.39,37.41,32058.0,35.1721,35.1815,35.1345,35.1533,32058.0
2022-11-09 14:40:00,37.41,37.46,37.38,37.41,50572.0,35.1533,35.2003,35.1251,35.1533,50572.0
2022-11-09 14:50:00,37.41,37.42,37.34,37.42,34737.0,35.1533,35.1627,35.0876,35.1627,34737.0
2022-11-09 15:00:00,37.41,37.5,37.38,37.5,77682.0,35.1533,35.2379,35.1251,35.2379,77682.0
2022-11-09 15:10:00,37.49,37.5,37.44,37.5,81497.0,35.2285,35.2379,35.1815,35.2379,81497.0
2022-11-09 15:20:00,37.49,37.49,37.36,37.41,61327.0,35.2285,35.2285,35.1063,35.1533,61327.0
2022-11-09 15:30:00,37.41,37.41,37.32,37.32,73606.0,35.1533,35.1533,35.0688,35.0688,73606.0
2022-11-09 15:40:00,37.33,37.34,37.2,37.22,139615.0,35.0782,35.0876,34.956,34.9748,139615.0
2022-11-09 15:50:00,37.22,37.35,37.18,37.21,300479.0,34.9748,35.097,34.9372,34.9654,300479.0
2022-11-10 09:30:00,38.4,38.4,37.83,38.3,233127.0,36.0836,36.0836,35.548,35.9896,233127.0
2022-11-10 09:40:00,38.3,38.34,38.03,38.15,110643.0,35.9896,36.0272,35.7359,35.8487,110643.0
2022-11-10 09:50:00,38.15,38.36,37.99,38.36,87258.0,35.8487,36.046,35.6983,36.046,87258.0
2022-11-10 10:00:00,38.35,38.51,38.24,38.45,140126.0,36.0366,36.187,35.9333,36.1306,140126.0
2022-11-10 10:10:00,38.45,38.45,38.28,38.44,61670.0,36.1306,36.1306,35.9709,36.1212,61670.0
2022-11-10 10:20:00,38.44,38.62,38.42,38.61,91748.0,36.1212,36.2903,36.1024,36.2809,91748.0
2022-11-10 10:30:00,38.61,38.65,38.48,38.64,103215.0,36.2809,36.3185,36.1588,36.3091,103215.0
2022-11-10 10:40:00,38.63,38.72,38.6,38.71,98444.0,36.2997,36.3843,36.2715,36.3749,98444.0
2022-11-10 10:50:00,38.71,38.77,38.65,38.74,76915.0,36.3749,36.4313,36.3185,36.4031,76915.0
2022-11-10 11:00:00,38.75,38.87,38.68,38.83,128751.0,36.4125,36.5253,36.3467,36.4877,128751.0
2022-11-10 11:10:00,38.83,38.95,38.79,38.93,163836.0,36.4877,36.6004,36.4501,36.5816,163836.0
2022-11-10 11:20:00,38.93,38.99,38.88,38.99,114068.0,36.5816,36.638,36.5347,36.638,114068.0
2022-11-10 11:30:00,38.99,39.09,38.97,39.09,122146.0,36.638,36.732,36.6192,36.732,122146.0
2022-11-10 11:40:00,39.09,39.12,39.03,39.05,83842.0,36.732,36.7602,36.6756,36.6944,83842.0
2022-11-10 11:50:00,39.04,39.2,39.03,39.19,75486.0,36.685,36.8354,36.6756,36.826,75486.0
2022-11-10 12:00:00,39.17,39.17,38.91,38.97,119635.0,36.8072,36.8072,36.5628,36.6192,119635.0
2022-11-10 12:10:00,38.97,38.98,38.87,38.97,93735.0,36.6192,36.6286,36.5253,36.6192,93735.0
2022-11-10 12:20:00,38.97,39.02,38.94,38.95,72847.0,36.6192,36.6662,36.591,36.6004,72847.0
2022-11-10 12:30:00,38.94,38.95,38.84,38.86,49172.0,36.591,36.6004,36.4971,36.5159,49172.0
2022-11-10 12:40:00,38.87,38.96,38.81,38.95,45466.0,36.5253,36.6098,36.4689,36.6004,45466.0
2022-11-10 12:50:00,38.95,38.98,38.84,38.84,125890.0,36.6004,36.6286,36.4971,36.4971,125890.0
2022-11-10 13:00:00,38.84,38.9,38.78,38.89,69565.0,36.4971,36.5535,36.4407,36.5441,69565.0
2022-11-10 13:10:00,38.89,38.89,38.82,38.86,74211.0,36.5441,36.5441,36.4783,36.5159,74211.0
2022-11-10 13:20:00,38.87,38.87,38.69,38.76,75552.0,36.5253,36.5253,36.3561,36.4219,75552.0
2022-11-10 13:30:00,38.77,38.78,38.65,38.67,49103.0,36.4313,36.4407,36.3185,36.3373,49103.0
2022-11-10 13:40:00,38.68,38.75,38.63,38.75,85612.0,36.3467,36.4125,36.2997,36.4125,85612.0
2022-11-10 13:50:00,38.75,38.8,38.72,38.74,59356.0,36.4125,36.4595,36.3843,36.4031,59356.0
2022-11-10 14:00:00,38.74,38.8,38.72,38.77,60695.0,36.4031,36.4595,36.3843,36.4313,60695.0
2022-11-10 14:10:00,38.77,38.81,38.69,38.7,51528.0,36.4313,36.4689,36.3561,36.3655,51528.0
2022-11-10 14:20:00,38.69,38.69,38.6,38.65,136333.0,36.3561,36.3561,36.2715,36.3185,136333.0
2022-11-10 14:30:00,38.65,38.74,38.63,38.69,75350.0,36.3185,36.4031,36.2997,36.3561,75350.0
2022-11-10 14:40:00,38.69,38.77,38.67,38.72,38617.0,36.3561,36.4313,36.3373,36.3843,38617.0
2022-11-10 14:50:00,38.72,38.84,38.7,38.83,59750.0,36.3843,36.4971,36.3655,36.4877,59750.0
2022-11-10 15:00:00,38.83,38.94,38.81,38.94,82243.0,36.4877,36.591,36.4689,36.591,82243.0
2022-11-10 15:10:00,38.94,38.95,38.85,38.86,93493.0,36.591,36.6004,36.5065,36.5159,93493.0
2022-11-10 15:20:00,38.86,38.89,38.77,38.8,130428.0,36.5159,36.5441,36.4313,36.4595,130428.0
2022-11-10 15:30:00,38.8,38.86,38.76,38.86,130087.0,36.4595,36.5159,36.4219,36.5159,130087.0
2022-11-10 15:40:00,38.86,38.92,38.84,38.86,208618.0,36.5159,36.5722,36.4971,36.5159,208618.0
2022-11-10 15:50:00,38.86,38.87,38.79,38.81,416597.0,36.5159,36.5253,36.4501,36.4689,416597.0
2022-11-11 09:30:00,39.08,39.26,38.9,38.95,174866.0,36.7226,36.8917,36.5535,36.6004,174866.0
2022-11-11 09:40:00,38.94,38.94,38.57,38.89,174292.0,36.591,36.591,36.2434,36.5441,174292.0
2022-11-11 09:50:00,38.9,38.98,38.75,38.76,97065.0,36.5535,36.6286,36.4125,36.4219,97065.0
2022-11-11 10:00:00,38.76,38.84,38.64,38.71,78451.0,36.4219,36.4971,36.3091,36.3749,78451.0
2022-11-11 10:10:00,38.7,38.93,38.69,38.92,72759.0,36.3655,36.5816,36.3561,36.5722,72759.0
2022-11-11 10:20:00,38.93,38.99,38.85,38.87,107983.0,36.5816,36.638,36.5065,36.5253,107983.0
2022-11-11 10:30:00,38.87,38.9,38.71,38.74,105303.0,36.5253,36.5535,36.3749,36.4031,105303.0
2022-11-11 10:40:00,38.74,38.85,38.71,38.76,150403.0,36.4031,36.5065,36.3749,36.4219,150403.0
2022-11-11 10:50:00,38.77,38.86,38.68,38.74,95357.0,36.4313,36.5159,36.3467,36.4031,95357.0
2022-11-11 11:00:00,38.75,38.83,38.59,38.6,95485.0,36.4125,36.4877,36.2622,36.2715,95485.0
2022-11-11 11:10:00,38.6,38.71,38.59,38.66,99621.0,36.2715,36.3749,36.2622,36.3279,99621.0
2022-11-11 11:20:00,38.66,38.7,38.59,38.68,75779.0,36.3279,36.3655,36.2622,36.3467,75779.0
2022-11-11 11:30:00,38.67,38.71,38.62,38.62,98799.0,36.3373,36.3749,36.2903,36.2903,98799.0
2022-11-11 11:40:00,38.62,38.72,38.61,38.71,76266.0,36.2903,36.3843,36.2809,36.3749,76266.0
2022-11-11 11:50:00,38.7,38.73,38.64,38.7,65693.0,36.3655,36.3937,36.3091,36.3655,65693.0
2022-11-11 12:00:00,38.69,38.69,38.58,38.6,59287.0,36.3561,36.3561,36.2528,36.2715,59287.0
2022-11-11 12:10:00,38.6,38.76,38.59,38.69,301732.0,36.2715,36.4219,36.2622,36.3561,301732.0
2022-11-11 12:20:00,38.69,38.72,38.58,38.63,772587.0,36.3561,36.3843,36.2528,36.2997,772587.0
2022-11-11 12:30:00,38.63,38.7,38.56,38.63,142160.0,36.2997,36.3655,36.234,36.2997,142160.0
2022-11-11 12:40:00,38.63,38.63,38.52,38.52,79621.0,36.2997,36.2997,36.1964,36.1964,79621.0
2022-11-11 12:50:00,38.52,38.61,38.5,38.52,89626.0,36.1964,36.2809,36.1776,36.1964,89626.0
2022-11-11 13:00:00,38.52,38.59,38.44,38.47,148188.0,36.1964,36.2622,36.1212,36.1494,148188.0
2022-11-11 13:10:00,38.48,38.54,38.45,38.48,169327.0,36.1588,36.2152,36.1306,36.1588,169327.0
2022-11-11 13:20:00,38.48,38.54,38.47,38.51,168915.0,36.1588,36.2152,36.1494,36.187,168915.0
2022-11-11 13:30:00,38.51,38.51,38.39,38.41,177698.0,36.187,36.187,36.0742,36.093,177698.0
2022-11-11 13:40:00,38.41,38.42,38.31,38.37,188491.0,36.093,36.1024,35.999,36.0554,188491.0
2022-11-11 13:50:00,38.37,38.51,38.36,38.5,173231.0,36.0554,36.187,36.046,36.1776,173231.0
2022-11-11 14:00:00,38.5,38.57,38.48,38.55,243135.0,36.1776,36.2434,36.1588,36.2246,243135.0
2022-11-11 14:10:00,38.54,38.54,38.39,38.43,148432.0,36.2152,36.2152,36.0742,36.1118,148432.0
2022-11-11 14:20:00,38.43,38.51,38.42,38.49,95051.0,36.1118,36.187,36.1024,36.1682,95051.0
2022-11-11 14:30:00,38.48,38.51,38.47,38.5,121453.0,36.1588,36.187,36.1494,36.1776,121453.0
2022-11-11 14:40:00,38.5,38.51,38.44,38.46,118845.0,36.1776,36.187,36.1212,36.14,118845.0
2022-11-11 14:50:00,38.47,38.51,38.46,38.49,78091.0,36.1494,36.187,36.14,36.1682,78091.0
2022-11-11 15:00:00,38.49,38.5,38.4,38.42,97112.0,36.1682,36.1776,36.0836,36.1024,97112.0
2022-11-11 15:10:00,38.41,38.5,38.38,38.49,105640.0,36.093,36.1776,36.0648,36.1682,105640.0
2022-11-11 15:20:00,38.49,38.5,38.46,38.48,138194.0,36.1682,36.1776,36.14,36.1588,138194.0
2022-11-11 15:30:00,38.48,38.54,38.44,38.5,138727.0,36.1588,36.2152,36.1212,36.1776,138727.0
2022-11-11 15:40:00,38.49,38.55,38.47,38.53,201683.0,36.1682,36.2246,36.1494,36.2058,201683.0
2022-11-11 15:50:00,38.54,38.55,38.34,38.37,937441.0,36.2152,36.2246,36.0272,36.0554,937441.0
2022-11-14 09:30:00,38.08,38.31,37.87,38.12,223900.0,35.7829,35.999,35.5856,35.8205,223900.0
2022-11-14 09:40:00,38.13,38.14,37.88,37.9,139164.0,35.8299,35.8393,35.595,35.6138,139164.0
2022-11-14 09:50:00,37.9,37.99,37.78,37.95,190465.0,35.6138,35.6983,35.501,35.6608,190465.0
2022-11-14 10:00:00,37.95,38.15,37.91,38.13,241482.0,35.6608,35.8487,35.6232,35.8299,241482.0
2022-11-14 10:10:00,38.12,38.16,38.05,38.08,102366.0,35.8205,35.8581,35.7547,35.7829,102366.0
2022-11-14 10:20:00,38.09,38.14,38.03,38.05,96331.0,35.7923,35.8393,35.7359,35.7547,96331.0
2022-11-14 10:30:00,38.05,38.18,38.0,38.09,133770.0,35.7547,35.8769,35.7077,35.7923,133770.0
2022-11-14 10:40:00,38.09,38.18,38.04,38.16,158732.0,35.7923,35.8769,35.7453,35.8581,158732.0
2022-11-14 10:50:00,38.16,38.24,38.05,38.2,231826.0,35.8581,35.9333,35.7547,35.8957,231826.0
2022-11-14 11:00:00,38.2,38.29,38.18,38.29,58031.0,35.8957,35.9802,35.8769,35.9802,58031.0
2022-11-14 11:10:00,38.29,38.29,38.15,38.16,55197.0,35.9802,35.9802,35.8487,35.8581,55197.0
2022-11-14 11:20:00,38.17,38.26,38.13,38.15,190779.0,35.8675,35.9521,35.8299,35.8487,190779.0
2022-11-14 11:30:00,38.15,38.27,38.06,38.19,282475.0,35.8487,35.9615,35.7641,35.8863,282475.0
2022-11-14 11:40:00,38.19,38.22,38.13,38.16,189434.0,35.8863,35.9145,35.8299,35.8581,189434.0
2022-11-14 11:50:00,38.15,38.15,38.01,38.05,380184.0,35.8487,35.8487,35.7171,35.7547,380184.0
2022-11-14 12:00:00,38.05,38.13,38.0,38.09,303256.0,35.7547,35.8299,35.7077,35.7923,303256.0
2022-11-14 12:10:00,38.09,38.09,37.99,38.07,144489.0,35.7923,35.7923,35.6983,35.7735,144489.0
2022-11-14 12:20:00,38.05,38.05,37.98,37.98,63863.0,35.7547,35.7547,35.6889,35.6889,63863.0
2022-11-14 12:30:00,37.98,38.15,37.95,38.11,253108.0,35.6889,35.8487,35.6608,35.8111,253108.0
2022-11-14 12:40:00,38.09,38.15,37.99,38.04,305616.0,35.7923,35.8487,35.6983,35.7453,305616.0
2022-11-14 12:50:00,38.03,38.1,37.93,37.93,112770.0,35.7359,35.8017,35.642,35.642,112770.0
2022-11-14 13:00:00,37.94,37.94,37.77,37.77,232011.0,35.6514,35.6514,35.4916,35.4916,232011.0
2022-11-14 13:10:00,37.79,37.97,37.78,37.94,110614.0,35.5104,35.6796,35.501,35.6514,110614.0
2022-11-14 13:20:00,37.93,38.12,37.93,38.12,115148.0,35.642,35.8205,35.642,35.8205,115148.0
2022-11-14 13:30:00,38.12,38.18,38.1,38.18,131480.0,35.8205,35.8769,35.8017,35.8769,131480.0
2022-11-14 13:40:00,38.18,38.2,38.11,38.14,132223.0,35.8769,35.8957,35.8111,35.8393,132223.0
2022-11-14 13:50:00,38.15,38.18,38.02,38.02,133269.0,35.8487,35.8769,35.7265,35.7265,133269.0
2022-11-14 14:00:00,38.02,38.04,37.98,38.04,121717.0,35.7265,35.7453,35.6889,35.7453,121717.0
2022-11-14 14:10:00,38.04,38.07,38.01,38.06,42977.0,35.7453,35.7735,35.7171,35.7641,42977.0
2022-11-14 14:20:00,38.06,38.08,38.0,38.03,66495.0,35.7641,35.7829,35.7077,35.7359,66495.0
2022-11-14 14:30:00,38.03,38.08,38.0,38.03,206604.0,35.7359,35.7829,35.7077,35.7359,206604.0
2022-11-14 14:40:00,38.04,38.05,37.95,37.98,94729.0,35.7453,35.7547,35.6608,35.6889,94729.0
2022-11-14 14:50:00,37.98,38.0,37.94,37.98,59762.0,35.6889,35.7077,35.6514,35.6889,59762.0
2022-11-14 15:00:00,37.98,38.03,37.94,37.94,117941.0,35.6889,35.7359,35.6514,35.6514,117941.0
2022-11-14 15:10:00,37.94,37.95,37.89,37.93,102592.0,35.6514,35.6608,35.6044,35.642,102592.0
2022-11-14 15:20:00,37.93,38.03,37.92,37.97,118258.0,35.642,35.7359,35.6326,35.6796,118258.0
2022-11-14 15:30:00,37.96,38.01,37.94,37.98,161798.0,35.6702,35.7171,35.6514,35.6889,161798.0
2022-11-14 15:40:00,37.98,38.0,37.86,37.89,237532.0,35.6889,35.7077,35.5762,35.6044,237532.0
2022-11-14 15:50:00,37.9,37.93,37.73,37.75,571585.0,35.6138,35.642,35.454,35.4728,571585.0
2022-11-15 09:30:00,38.28,38.36,38.1,38.22,207012.0,35.9709,36.046,35.8017,35.9145,207012.0
2022-11-15 09:40:00,38.22,38.23,38.07,38.16,289693.0,35.9145,35.9239,35.7735,35.8581,289693.0
2022-11-15 09:50:00,38.17,38.4,38.12,38.27,224197.0,35.8675,36.0836,35.8205,35.9615,224197.0
2022-11-15 10:00:00,38.28,38.32,38.15,38.16,432903.0,35.9709,36.0084,35.8487,35.8581,432903.0
2022-11-15 10:10:00,38.17,38.4,38.14,38.33,216615.0,35.8675,36.0836,35.8393,36.0178,216615.0
2022-11-15 10:20:00,38.33,38.7,38.31,38.69,161407.0,36.0178,36.3655,35.999,36.3561,161407.0
2022-11-15 10:30:00,38.7,38.72,38.6,38.64,132602.0,36.3655,36.3843,36.2715,36.3091,132602.0
2022-11-15 10:40:00,38.63,38.66,38.45,38.52,117456.0,36.2997,36.3279,36.1306,36.1964,117456.0
2022-11-15 10:50:00,38.51,38.8,38.47,38.65,275201.0,36.187,36.4595,36.1494,36.3185,275201.0
2022-11-15 11:00:00,38.64,38.68,38.52,38.52,129509.0,36.3091,36.3467,36.1964,36.1964,129509.0
2022-11-15 11:10:00,38.52,38.58,38.44,38.49,60104.0,36.1964,36.2528,36.1212,36.1682,60104.0
2022-11-15 11:20:00,38.49,38.54,38.35,38.35,102296.0,36.1682,36.2152,36.0366,36.0366,102296.0
2022-11-15 11:30:00,38.36,38.42,38.34,38.4,135255.0,36.046,36.1024,36.0272,36.0836,135255.0
2022-11-15 11:40:00,38.4,38.46,38.33,38.36,32156.0,36.0836,36.14,36.0178,36.046,32156.0
2022-11-15 11:50:00,38.35,38.44,38.33,38.42,123158.0,36.0366,36.1212,36.0178,36.1024,123158.0
2022-11-15 12:00:00,38.42,38.58,38.38,38.45,179668.0,36.1024,36.2528,36.0648,36.1306,179668.0
2022-11-15 12:10:00,38.45,38.72,38.45,38.69,144608.0,36.1306,36.3843,36.1306,36.3561,144608.0
2022-11-15 12:20:00,38.69,38.76,38.66,38.75,76114.0,36.3561,36.4219,36.3279,36.4125,76114.0
2022-11-15 12:30:00,38.75,38.95,38.74,38.92,118225.0,36.4125,36.6004,36.4031,36.5722,118225.0
2022-11-15 12:40:00,38.92,38.97,38.81,38.9,78572.0,36.5722,36.6192,36.4689,36.5535,78572.0
2022-11-15 12:50:00,38.89,38.93,38.85,38.93,50861.0,36.5441,36.5816,36.5065,36.5816,50861.0
2022-11-15 13:00:00,38.93,38.93,38.82,38.82,66424.0,36.5816,36.5816,36.4783,36.4783,66424.0
2022-11-15 13:10:00,38.82,38.86,38.78,38.81,90072.0,36.4783,36.5159,36.4407,36.4689,90072.0
2022-11-15 13:20:00,38.8,38.81,38.44,38.51,177553.0,36.4595,36.4689,36.1212,36.187,177553.0
2022-11-15 13:30:00,38.5,38.56,38.33,38.38,131906.0,36.1776,36.234,36.0178,36.0648,131906.0
2022-11-15 13:40:00,38.38,38.48,38.17,38.4,169464.0,36.0648,36.1588,35.8675,36.0836,169464.0
2022-11-15 13:50:00,38.4,38.54,38.4,38.45,74292.0,36.0836,36.2152,36.0836,36.1306,74292.0
2022-11-15 14:00:00,38.46,38.52,38.37,38.48,186103.0,36.14,36.1964,36.0554,36.1588,186103.0
2022-11-15 14:10:00,38.49,38.76,38.48,38.74,120441.0,36.1682,36.4219,36.1588,36.4031,120441.0
2022-11-15 14:20:00,38.75,38.89,38.73,38.87,167938.0,36.4125,36.5441,36.3937,36.5253,167938.0
2022-11-15 14:30:00,38.88,38.93,38.71,38.72,79169.0,36.5347,36.5816,36.3749,36.3843,79169.0
2022-11-15 14:40:00,38.72,38.76,38.66,38.67,79037.0,36.3843,36.4219,36.3279,36.3373,79037.0
2022-11-15 14:50:00,38.69,38.82,38.61,38.77,132174.0,36.3561,36.4783,36.2809,36.4313,132174.0
2022-11-15 15:00:00,38.76,38.84,38.72,38.76,53625.0,36.4219,36.4971,36.3843,36.4219,53625.0
2022-11-15 15:10:00,38.77,38.77,38.66,38.69,63878.0,36.4313,36.4313,36.3279,36.3561,63878.0
2022-11-15 15:20:00,38.68,38.73,38.64,38.69,60408.0,36.3467,36.3937,36.3091,36.3561,60408.0
2022-11-15 15:30:00,38.68,38.69,38.51,38.58,148450.0,36.3467,36.3561,36.187,36.2528,148450.0
2022-11-15 15:40:00,38.57,38.62,38.55,38.59,193771.0,36.2434,36.2903,36.2246,36.2622,193771.0
2022-11-15 15:50:00,38.59,38.72,38.54,38.62,637636.0,36.2622,36.3843,36.2152,36.2903,637636.0
2022-11-16 09:30:00,38.36,38.4,38.02,38.32,232724.0,36.046,36.0836,35.7265,36.0084,232724.0
2022-11-16 09:40:00,38.3,38.33,38.17,38.27,74754.0,35.9896,36.0178,35.8675,35.9615,74754.0
2022-11-16 09:50:00,38.27,38.33,38.08,38.09,49946.0,35.9615,36.0178,35.7829,35.7923,49946.0
2022-11-16 10:00:00,38.08,38.2,38.02,38.15,193040.0,35.7829,35.8957,35.7265,35.8487,193040.0
2022-11-16 10:10:00,38.16,38.32,38.1,38.11,98092.0,35.8581,36.0084,35.8017,35.8111,98092.0
2022-11-16 10:20:00,38.12,38.2,38.1,38.14,30607.0,35.8205,35.8957,35.8017,35.8393,30607.0
2022-11-16 10:30:00,38.14,38.28,38.12,38.17,107875.0,35.8393,35.9709,35.8205,35.8675,107875.0
2022-11-16 10:40:00,38.16,38.18,38.05,38.08,66612.0,35.8581,35.8769,35.7547,35.7829,66612.0
2022-11-16 10:50:00,38.07,38.09,37.86,37.92,118393.0,35.7735,35.7923,35.5762,35.6326,118393.0
2022-11-16 11:00:00,37.92,37.94,37.85,37.91,28413.0,35.6326,35.6514,35.5668,35.6232,28413.0
2022-11-16 11:10:00,37.91,38.01,37.85,37.98,34591.0,35.6232,35.7171,35.5668,35.6889,34591.0
2022-11-16 11:20:00,37.98,38.11,37.98,38.08,31274.0,35.6889,35.8111,35.6889,35.7829,31274.0
2022-11-16 11:30:00,38.09,38.1,38.01,38.03,42102.0,35.7923,35.8017,35.7171,35.7359,42102.0
2022-11-16 11:40:00,38.03,38.05,37.97,38.01,24177.0,35.7359,35.7547,35.6796,35.7171,24177.0
2022-11-16 11:50:00,38.0,38.02,37.94,38.0,41145.0,35.7077,35.7265,35.6514,35.7077,41145.0
2022-11-16 12:00:00,37.99,37.99,37.89,37.98,31774.0,35.6983,35.6983,35.6044,35.6889,31774.0
2022-11-16 12:10:00,37.97,37.98,37.8,37.8,36319.0,35.6796,35.6889,35.5198,35.5198,36319.0
2022-11-16 12:20:00,37.81,37.86,37.78,37.83,48673.0,35.5292,35.5762,35.501,35.548,48673.0
2022-11-16 12:30:00,37.84,37.86,37.78,37.86,54930.0,35.5574,35.5762,35.501,35.5762,54930.0
2022-11-16 12:40:00,37.86,37.94,37.85,37.85,48965.0,35.5762,35.6514,35.5668,35.5668,48965.0
2022-11-16 12:50:00,37.86,37.9,37.8,37.89,62708.0,35.5762,35.6138,35.5198,35.6044,62708.0
2022-11-16 13:00:00,37.89,37.92,37.84,37.89,90957.0,35.6044,35.6326,35.5574,35.6044,90957.0
2022-11-16 13:10:00,37.89,37.95,37.88,37.89,71240.0,35.6044,35.6608,35.595,35.6044,71240.0
2022-11-16 13:20:00,37.89,38.02,37.84,38.0,64048.0,35.6044,35.7265,35.5574,35.7077,64048.0
2022-11-16 13:30:00,38.0,38.03,37.89,37.99,91442.0,35.7077,35.7359,35.6044,35.6983,91442.0
2022-11-16 13:40:00,38.0,38.02,37.96,37.98,107116.0,35.7077,35.7265,35.6702,35.6889,107116.0
2022-11-16 13:50:00,37.98,38.02,37.97,38.0,42153.0,35.6889,35.7265,35.6796,35.7077,42153.0
2022-11-16 14:00:00,37.99,38.08,37.98,38.05,39273.0,35.6983,35.7829,35.6889,35.7547,39273.0
2022-11-16 14:10:00,38.05,38.05,37.99,38.04,36243.0,35.7547,35.7547,35.6983,35.7453,36243.0
2022-11-16 14:20:00,38.04,38.09,37.99,38.02,40646.0,35.7453,35.7923,35.6983,35.7265,40646.0
2022-11-16 14:30:00,38.02,38.1,37.97,38.08,64188.0,35.7265,35.8017,35.6796,35.7829,64188.0
2022-11-16 14:40:00,38.08,38.08,38.03,38.05,27488.0,35.7829,35.7829,35.7359,35.7547,27488.0
2022-11-16 14:50:00,38.05,38.11,38.04,38.09,30087.0,35.7547,35.8111,35.7453,35.7923,30087.0
2022-11-16 15:00:00,38.09,38.1,37.99,38.0,62744.0,35.7923,35.8017,35.6983,35.7077,62744.0
2022-11-16 15:10:00,38.01,38.07,37.97,37.99,103352.0,35.7171,35.7735,35.6796,35.6983,103352.0
2022-11-16 15:20:00,37.99,38.06,37.98,38.02,67959.0,35.6983,35.7641,35.6889,35.7265,67959.0
2022-11-16 15:30:00,38.02,38.09,38.0,38.05,100465.0,35.7265,35.7923,35.7077,35.7547,100465.0
2022-11-16 15:40:00,38.04,38.07,37.97,37.98,152853.0,35.7453,35.7735,35.6796,35.6889,152853.0
2022-11-16 15:50:00,37.98,38.01,37.94,38.0,356457.0,35.6889,35.7171,35.6514,35.7077,356457.0
2022-11-17 09:30:00,37.4,37.54,37.3,37.53,119147.0,35.1439,35.2755,35.05,35.2661,119147.0
2022-11-17 09:40:00,37.53,37.65,37.47,37.57,64852.0,35.2661,35.3789,35.2097,35.3037,64852.0
2022-11-17 09:50:00,37.58,37.71,37.58,37.58,69632.0,35.3131,35.4352,35.3131,35.3131,69632.0
2022-11-17 10:00:00,37.58,37.62,37.51,37.58,66805.0,35.3131,35.3507,35.2473,35.3131,66805.0
2022-11-17 10:10:00,37.56,37.64,37.53,37.61,38771.0,35.2943,35.3695,35.2661,35.3413,38771.0
2022-11-17 10:20:00,37.62,37.67,37.59,37.6,53614.0,35.3507,35.3976,35.3225,35.3319,53614.0
2022-11-17 10:30:00,37.59,37.66,37.56,37.59,77090.0,35.3225,35.3883,35.2943,35.3225,77090.0
2022-11-17 10:40:00,37.59,37.63,37.49,37.52,50261.0,35.3225,35.3601,35.2285,35.2567,50261.0
2022-11-17 10:50:00,37.52,37.58,37.41,37.47,110730.0,35.2567,35.3131,35.1533,35.2097,110730.0
2022-11-17 11:00:00,37.47,37.53,37.44,37.45,29923.0,35.2097,35.2661,35.1815,35.1909,29923.0
2022-11-17 11:10:00,37.44,37.5,37.41,37.46,105307.0,35.1815,35.2379,35.1533,35.2003,105307.0
2022-11-17 11:20:00,37.45,37.51,37.43,37.48,35978.0,35.1909,35.2473,35.1721,35.2191,35978.0
2022-11-17 11:30:00,37.49,37.5,37.4,37.42,40689.0,35.2285,35.2379,35.1439,35.1627,40689.0
2022-11-17 11:40:00,37.42,37.45,37.37,37.37,35455.0,35.1627,35.1909,35.1157,35.1157,35455.0
2022-11-17 11:50:00,37.37,37.5,37.36,37.48,46864.0,35.1157,35.2379,35.1063,35.2191,46864.0
2022-11-17 12:00:00,37.49,37.55,37.49,37.52,41506.0,35.2285,35.2849,35.2285,35.2567,41506.0
2022-11-17 12:10:00,37.51,37.53,37.4,37.45,51986.0,35.2473,35.2661,35.1439,35.1909,51986.0
2022-11-17 12:20:00,37.45,37.45,37.41,37.44,44607.0,35.1909,35.1909,35.1533,35.1815,44607.0
2022-11-17 12:30:00,37.45,37.46,37.38,37.41,74646.0,35.1909,35.2003,35.1251,35.1533,74646.0
2022-11-17 12:40:00,37.41,37.45,37.36,37.41,36946.0,35.1533,35.1909,35.1063,35.1533,36946.0
2022-11-17 12:50:00,37.41,37.46,37.41,37.41,49730.0,35.1533,35.2003,35.1533,35.1533,49730.0
2022-11-17 13:00:00,37.42,37.56,37.42,37.54,66845.0,35.1627,35.2943,35.1627,35.2755,66845.0
2022-11-17 13:10:00,37.53,37.55,37.46,37.5,32122.0,35.2661,35.2849,35.2003,35.2379,32122.0
2022-11-17 13:20:00,37.5,37.52,37.45,37.45,21900.0,35.2379,35.2567,35.1909,35.1909,21900.0
2022-11-17 13:30:00,37.45,37.48,37.43,37.47,19557.0,35.1909,35.2191,35.1721,35.2097,19557.0
2022-11-17 13:40:00,37.48,37.48,37.39,37.4,31355.0,35.2191,35.2191,35.1345,35.1439,31355.0
2022-11-17 13:50:00,37.39,37.44,37.36,37.44,30384.0,35.1345,35.1815,35.1063,35.1815,30384.0
2022-11-17 14:00:00,37.44,37.47,37.43,37.43,37456.0,35.1815,35.2097,35.1721,35.1721,37456.0
2022-11-17 14:10:00,37.43,37.43,37.35,37.36,27353.0,35.1721,35.1721,35.097,35.1063,27353.0
2022-11-17 14:20:00,37.36,37.42,37.33,37.4,56155.0,35.1063,35.1627,35.0782,35.1439,56155.0
2022-11-17 14:30:00,37.41,37.44,37.38,37.39,64129.0,35.1533,35.1815,35.1251,35.1345,64129.0
2022-11-17 14:40:00,37.4,37.43,37.35,37.4,47891.0,35.1439,35.1721,35.097,35.1439,47891.0
2022-11-17 14:50:00,37.4,37.44,37.37,37.43,51534.0,35.1439,35.1815,35.1157,35.1721,51534.0
2022-11-17 15:00:00,37.44,37.58,37.43,37.56,74302.0,35.1815,35.3131,35.1721,35.2943,74302.0
2022-11-17 15:10:00,37.56,37.56,37.47,37.51,62361.0,35.2943,35.2943,35.2097,35.2473,62361.0
2022-11-17 15:20:00,37.51,37.53,37.46,37.48,93383.0,35.2473,35.2661,35.2003,35.2191,93383.0
2022-11-17 15:30:00,37.48,37.51,37.47,37.48,38888.0,35.2191,35.2473,35.2097,35.2191,38888.0
2022-11-17 15:40:00,37.48,37.55,37.48,37.55,175169.0,35.2191,35.2849,35.2191,35.2849,175169.0
2022-11-17 15:50:00,37.55,37.65,37.51,37.64,393051.0,35.2849,35.3789,35.2473,35.3695,393051.0
2022-11-18 09:30:00,38.27,38.66,38.26,38.41,259623.0,35.9615,36.3279,35.9521,36.093,259623.0
2022-11-18 09:40:00,38.4,38.45,38.23,38.34,71657.0,36.0836,36.1306,35.9239,36.0272,71657.0
2022-11-18 09:50:00,38.34,38.37,38.08,38.08,49506.0,36.0272,36.0554,35.7829,35.7829,49506.0
2022-11-18 10:00:00,38.11,38.14,37.98,38.11,49810.0,35.8111,35.8393,35.6889,35.8111,49810.0
2022-11-18 10:10:00,38.1,38.2,38.07,38.12,28850.0,35.8017,35.8957,35.7735,35.8205,28850.0
2022-11-18 10:20:00,38.14,38.24,38.06,38.24,33416.0,35.8393,35.9333,35.7641,35.9333,33416.0
2022-11-18 10:30:00,38.24,38.28,38.18,38.18,43276.0,35.9333,35.9709,35.8769,35.8769,43276.0
2022-11-18 10:40:00,38.17,38.19,38.08,38.12,40447.0,35.8675,35.8863,35.7829,35.8205,40447.0
2022-11-18 10:50:00,38.12,38.15,38.05,38.11,47572.0,35.8205,35.8487,35.7547,35.8111,47572.0
2022-11-18 11:00:00,38.12,38.14,38.03,38.05,48788.0,35.8205,35.8393,35.7359,35.7547,48788.0
2022-11-18 11:10:00,38.07,38.09,38.03,38.07,22445.0,35.7735,35.7923,35.7359,35.7735,22445.0
2022-11-18 11:20:00,38.08,38.08,37.96,37.98,43289.0,35.7829,35.7829,35.6702,35.6889,43289.0
2022-11-18 11:30:00,37.98,38.07,37.97,37.98,41882.0,35.6889,35.7735,35.6796,35.6889,41882.0
2022-11-18 11:40:00,37.98,38.02,37.9,37.91,40077.0,35.6889,35.7265,35.6138,35.6232,40077.0
2022-11-18 11:50:00,37.91,38.01,37.91,37.99,21304.0,35.6232,35.7171,35.6232,35.6983,21304.0
2022-11-18 12:00:00,38.0,38.0,37.9,37.91,34568.0,35.7077,35.7077,35.6138,35.6232,34568.0
2022-11-18 12:10:00,37.91,37.94,37.8,37.8,24856.0,35.6232,35.6514,35.5198,35.5198,24856.0
2022-11-18 12:20:00,37.8,37.88,37.78,37.88,23921.0,35.5198,35.595,35.501,35.595,23921.0
2022-11-18 12:30:00,37.88,37.89,37.83,37.89,19700.0,35.595,35.6044,35.548,35.6044,19700.0
2022-11-18 12:40:00,37.89,37.9,37.8,37.82,20799.0,35.6044,35.6138,35.5198,35.5386,20799.0
2022-11-18 12:50:00,37.83,37.87,37.77,37.82,13438.0,35.548,35.5856,35.4916,35.5386,13438.0
2022-11-18 13:00:00,37.83,37.9,37.82,37.9,20716.0,35.548,35.6138,35.5386,35.6138,20716.0
2022-11-18 13:10:00,37.91,37.91,37.82,37.82,125587.0,35.6232,35.6232,35.5386,35.5386,125587.0
2022-11-18 13:20:00,37.82,37.88,37.76,37.88,35472.0,35.5386,35.595,35.4822,35.595,35472.0
2022-11-18 13:30:00,37.88,37.93,37.82,37.84,25873.0,35.595,35.642,35.5386,35.5574,25873.0
2022-11-18 13:40:00,37.83,37.83,37.75,37.77,32946.0,35.548,35.548,35.4728,35.4916,32946.0
2022-11-18 13:50:00,37.77,37.8,37.71,37.74,29467.0,35.4916,35.5198,35.4352,35.4634,29467.0
2022-11-18 14:00:00,37.74,37.86,37.74,37.86,25326.0,35.4634,35.5762,35.4634,35.5762,25326.0
2022-11-18 14:10:00,37.88,37.89,37.84,37.85,47475.0,35.595,35.6044,35.5574,35.5668,47475.0
2022-11-18 14:20:00,37.84,37.91,37.84,37.88,26836.0,35.5574,35.6232,35.5574,35.595,26836.0
2022-11-18 14:30:00,37.88,37.91,37.79,37.83,35414.0,35.595,35.6232,35.5104,35.548,35414.0
2022-11-18 14:40:00,37.82,37.86,37.81,37.83,39241.0,35.5386,35.5762,35.5292,35.548,39241.0
2022-11-18 14:50:00,37.83,37.86,37.82,37.83,34202.0,35.548,35.5762,35.5386,35.548,34202.0
2022-11-18 15:00:00,37.83,37.93,37.83,37.93,47541.0,35.548,35.642,35.548,35.642,47541.0
2022-11-18 15:10:00,37.93,37.95,37.89,37.94,29350.0,35.642,35.6608,35.6044,35.6514,29350.0
2022-11-18 15:20:00,37.93,37.97,37.87,37.97,40164.0,35.642,35.6796,35.5856,35.6796,40164.0
2022-11-18 15:30:00,37.97,38.02,37.92,38.01,55812.0,35.6796,35.7265,35.6326,35.7171,55812.0
2022-11-18 15:40:00,38.01,38.14,38.0,38.12,220753.0,35.7171,35.8393,35.7077,35.8205,220753.0
2022-11-18 15:50:00,38.12,38.15,38.04,38.14,295262.0,35.8205,35.8487,35.7453,35.8393,295262.0
2022-11-21 09:30:00,38.06,38.43,38.04,38.36,141021.0,35.7641,36.1118,35.7453,36.046,141021.0
2022-11-21 09:40:00,38.35,38.35,38.13,38.14,78234.0,36.0366,36.0366,35.8299,35.8393,78234.0
2022-11-21 09:50:00,38.14,38.15,37.98,37.98,102165.0,35.8393,35.8487,35.6889,35.6889,102165.0
2022-11-21 10:00:00,37.97,38.11,37.97,38.02,37188.0,35.6796,35.8111,35.6796,35.7265,37188.0
2022-11-21 10:10:00,38.02,38.07,37.89,37.93,46794.0,35.7265,35.7735,35.6044,35.642,46794.0
2022-11-21 10:20:00,37.92,37.92,37.79,37.84,53629.0,35.6326,35.6326,35.5104,35.5574,53629.0
2022-11-21 10:30:00,37.84,37.87,37.79,37.84,33008.0,35.5574,35.5856,35.5104,35.5574,33008.0
2022-11-21 10:40:00,37.83,37.88,37.78,37.88,37546.0,35.548,35.595,35.501,35.595,37546.0
2022-11-21 10:50:00,37.87,37.95,37.83,37.94,68062.0,35.5856,35.6608,35.548,35.6514,68062.0
2022-11-21 11:00:00,37.94,37.94,37.87,37.88,26068.0,35.6514,35.6514,35.5856,35.595,26068.0
2022-11-21 11:10:00,37.87,37.9,37.8,37.89,24554.0,35.5856,35.6138,35.5198,35.6044,24554.0
2022-11-21 11:20:00,37.89,37.93,37.83,37.84,25243.0,35.6044,35.642,35.548,35.5574,25243.0
2022-11-21 11:30:00,37.85,37.89,37.81,37.82,31537.0,35.5668,35.6044,35.5292,35.5386,31537.0
2022-11-21 11:40:00,37.84,37.88,37.79,37.87,40452.0,35.5574,35.595,35.5104,35.5856,40452.0
2022-11-21 11:50:00,37.86,37.89,37.76,37.8,33519.0,35.5762,35.6044,35.4822,35.5198,33519.0
2022-11-21 12:00:00,37.8,37.84,37.67,37.74,46963.0,35.5198,35.5574,35.3976,35.4634,46963.0
2022-11-21 12:10:00,37.74,37.83,37.74,37.77,25914.0,35.4634,35.548,35.4634,35.4916,25914.0
2022-11-21 12:20:00,37.78,37.79,37.71,37.76,22592.0,35.501,35.5104,35.4352,35.4822,22592.0
2022-11-21 12:30:00,37.76,37.83,37.75,37.79,11460.0,35.4822,35.548,35.4728,35.5104,11460.0
2022-11-21 12:40:00,37.8,37.83,37.77,37.77,15752.0,35.5198,35.548,35.4916,35.4916,15752.0
2022-11-21 12:50:00,37.77,37.78,37.73,37.74,15913.0,35.4916,35.501,35.454,35.4634,15913.0
2022-11-21 13:00:00,37.75,37.78,37.74,37.76,17806.0,35.4728,35.501,35.4634,35.4822,17806.0
2022-11-21 13:10:00,37.76,37.85,37.76,37.83,34228.0,35.4822,35.5668,35.4822,35.548,34228.0
2022-11-21 13:20:00,37.84,37.85,37.76,37.77,29026.0,35.5574,35.5668,35.4822,35.4916,29026.0
2022-11-21 13:30:00,37.78,37.85,37.75,37.84,24164.0,35.501,35.5668,35.4728,35.5574,24164.0
2022-11-21 13:40:00,37.84,37.87,37.81,37.87,25972.0,35.5574,35.5856,35.5292,35.5856,25972.0
2022-11-21 13:50:00,37.87,37.88,37.79,37.8,24393.0,35.5856,35.595,35.5104,35.5198,24393.0
2022-11-21 14:00:00,37.8,37.86,37.8,37.84,22646.0,35.5198,35.5762,35.5198,35.5574,22646.0
2022-11-21 14:10:00,37.84,37.84,37.8,37.8,25382.0,35.5574,35.5574,35.5198,35.5198,25382.0
2022-11-21 14:20:00,37.8,37.82,37.76,37.8,23833.0,35.5198,35.5386,35.4822,35.5198,23833.0
2022-11-21 14:30:00,37.8,37.82,37.78,37.82,22476.0,35.5198,35.5386,35.501,35.5386,22476.0
2022-11-21 14:40:00,37.82,37.87,37.81,37.87,31373.0,35.5386,35.5856,35.5292,35.5856,31373.0
2022-11-21 14:50:00,37.87,37.9,37.86,37.88,31036.0,35.5856,35.6138,35.5762,35.595,31036.0
2022-11-21 15:00:00,37.88,37.9,37.82,37.84,34713.0,35.595,35.6138,35.5386,35.5574,34713.0
2022-11-21 15:10:00,37.84,37.84,37.79,37.82,39910.0,35.5574,35.5574,35.5104,35.5386,39910.0
2022-11-21 15:20:00,37.82,37.82,37.72,37.77,80260.0,35.5386,35.5386,35.4446,35.4916,80260.0
2022-11-21 15:30:00,37.77,37.81,37.76,37.77,53802.0,35.4916,35.5292,35.4822,35.4916,53802.0
2022-11-21 15:40:00,37.77,37.79,37.73,37.77,80231.0,35.4916,35.5104,35.454,35.4916,80231.0
2022-11-21 15:50:00,37.77,37.84,37.74,37.76,313197.0,35.4916,35.5574,35.4634,35.4822,313197.0
2022-11-22 09:30:00,37.82,38.0,37.39,37.63,162126.0,35.5386,35.7077,35.1345,35.3601,162126.0
2022-11-22 09:40:00,37.62,37.73,37.56,37.64,114888.0,35.3507,35.454,35.2943,35.3695,114888.0
2022-11-22 09:50:00,37.64,37.88,37.6,37.84,98220.0,35.3695,35.595,35.3319,35.5574,98220.0
2022-11-22 10:00:00,37.84,37.98,37.83,37.87,78257.0,35.5574,35.6889,35.548,35.5856,78257.0
2022-11-22 10:10:00,37.88,38.01,37.84,37.97,70500.0,35.595,35.7171,35.5574,35.6796,70500.0
2022-11-22 10:20:00,37.97,38.1,37.96,38.07,40435.0,35.6796,35.8017,35.6702,35.7735,40435.0
2022-11-22 10:30:00,38.07,38.11,37.93,37.97,40044.0,35.7735,35.8111,35.642,35.6796,40044.0
2022-11-22 10:40:00,37.96,37.97,37.9,37.93,38750.0,35.6702,35.6796,35.6138,35.642,38750.0
2022-11-22 10:50:00,37.93,38.02,37.9,37.93,56775.0,35.642,35.7265,35.6138,35.642,56775.0
2022-11-22 11:00:00,37.93,37.96,37.88,37.93,26372.0,35.642,35.6702,35.595,35.642,26372.0
2022-11-22 11:10:00,37.93,38.0,37.87,38.0,41215.0,35.642,35.7077,35.5856,35.7077,41215.0
2022-11-22 11:20:00,38.0,38.06,37.95,38.0,26264.0,35.7077,35.7641,35.6608,35.7077,26264.0
2022-11-22 11:30:00,37.99,38.02,37.94,38.01,36987.0,35.6983,35.7265,35.6514,35.7171,36987.0
2022-11-22 11:40:00,38.01,38.05,37.98,38.02,26234.0,35.7171,35.7547,35.6889,35.7265,26234.0
2022-11-22 11:50:00,38.01,38.03,37.98,38.0,27866.0,35.7171,35.7359,35.6889,35.7077,27866.0
2022-11-22 12:00:00,38.01,38.08,37.99,38.08,39572.0,35.7171,35.7829,35.6983,35.7829,39572.0
2022-11-22 12:10:00,38.08,38.1,38.05,38.07,21949.0,35.7829,35.8017,35.7547,35.7735,21949.0
2022-11-22 12:20:00,38.07,38.08,37.96,38.0,25931.0,35.7735,35.7829,35.6702,35.7077,25931.0
2022-11-22 12:30:00,38.0,38.01,37.94,37.94,25349.0,35.7077,35.7171,35.6514,35.6514,25349.0
2022-11-22 12:40:00,37.95,38.02,37.94,38.0,31331.0,35.6608,35.7265,35.6514,35.7077,31331.0
2022-11-22 12:50:00,38.0,38.03,37.98,38.03,22171.0,35.7077,35.7359,35.6889,35.7359,22171.0
2022-11-22 13:00:00,38.03,38.16,38.0,38.15,50847.0,35.7359,35.8581,35.7077,35.8487,50847.0
2022-11-22 13:10:00,38.15,38.2,38.13,38.19,70983.0,35.8487,35.8957,35.8299,35.8863,70983.0
2022-11-22 13:20:00,38.2,38.24,38.18,38.19,30034.0,35.8957,35.9333,35.8769,35.8863,30034.0
2022-11-22 13:30:00,38.19,38.22,38.12,38.15,82751.0,35.8863,35.9145,35.8205,35.8487,82751.0
2022-11-22 13:40:00,38.15,38.17,38.13,38.14,57850.0,35.8487,35.8675,35.8299,35.8393,57850.0
2022-11-22 13:50:00,38.14,38.2,38.14,38.19,70892.0,35.8393,35.8957,35.8393,35.8863,70892.0
2022-11-22 14:00:00,38.18,38.2,38.13,38.17,49738.0,35.8769,35.8957,35.8299,35.8675,49738.0
2022-11-22 14:10:00,38.16,38.17,38.12,38.15,18315.0,35.8581,35.8675,35.8205,35.8487,18315.0
2022-11-22 14:20:00,38.16,38.16,38.12,38.14,17820.0,35.8581,35.8581,35.8205,35.8393,17820.0
2022-11-22 14:30:00,38.14,38.15,38.09,38.13,27125.0,35.8393,35.8487,35.7923,35.8299,27125.0
2022-11-22 14:40:00,38.13,38.13,38.07,38.09,37790.0,35.8299,35.8299,35.7735,35.7923,37790.0
2022-11-22 14:50:00,38.09,38.1,38.04,38.08,25769.0,35.7923,35.8017,35.7453,35.7829,25769.0
2022-11-22 15:00:00,38.08,38.15,38.07,38.15,28832.0,35.7829,35.8487,35.7735,35.8487,28832.0
2022-11-22 15:10:00,38.14,38.15,38.09,38.09,27356.0,35.8393,35.8487,35.7923,35.7923,27356.0
2022-11-22 15:20:00,38.1,38.13,38.07,38.08,30729.0,35.8017,35.8299,35.7735,35.7829,30729.0
2022-11-22 15:30:00,38.09,38.1,38.04,38.09,47104.0,35.7923,35.8017,35.7453,35.7923,47104.0
2022-11-22 15:40:00,38.08,38.13,38.06,38.11,95254.0,35.7829,35.8299,35.7641,35.8111,95254.0
2022-11-22 15:50:00,38.11,38.19,38.09,38.18,292312.0,35.8111,35.8863,35.7923,35.8769,292312.0
2022-11-23 09:30:00,38.27,38.37,38.13,38.23,88686.0,35.9615,36.0554,35.8299,35.9239,88686.0
2022-11-23 09:40:00,38.24,38.44,38.19,38.34,61088.0,35.9333,36.1212,35.8863,36.0272,61088.0
2022-11-23 09:50:00,38.34,38.36,38.27,38.34,37022.0,36.0272,36.046,35.9615,36.0272,37022.0
2022-11-23 10:00:00,38.34,38.48,38.32,38.43,41498.0,36.0272,36.1588,36.0084,36.1118,41498.0
2022-11-23 10:10:00,38.43,38.59,38.42,38.56,91744.0,36.1118,36.2622,36.1024,36.234,91744.0
2022-11-23 10:20:00,38.57,38.72,38.56,38.7,107391.0,36.2434,36.3843,36.234,36.3655,107391.0
2022-11-23 10:30:00,38.7,38.82,38.69,38.73,80964.0,36.3655,36.4783,36.3561,36.3937,80964.0
2022-11-23 10:40:00,38.73,38.84,38.69,38.84,84312.0,36.3937,36.4971,36.3561,36.4971,84312.0
2022-11-23 10:50:00,38.84,38.88,38.79,38.82,101770.0,36.4971,36.5347,36.4501,36.4783,101770.0
2022-11-23 11:00:00,38.83,38.9,38.81,38.87,67057.0,36.4877,36.5535,36.4689,36.5253,67057.0
2022-11-23 11:10:00,38.88,38.94,38.84,38.85,66306.0,36.5347,36.591,36.4971,36.5065,66306.0
2022-11-23 11:20:00,38.85,38.89,38.82,38.84,54296.0,36.5065,36.5441,36.4783,36.4971,54296.0
2022-11-23 11:30:00,38.83,38.85,38.78,38.82,41850.0,36.4877,36.5065,36.4407,36.4783,41850.0
2022-11-23 11:40:00,38.82,38.84,38.72,38.72,43973.0,36.4783,36.4971,36.3843,36.3843,43973.0
2022-11-23 11:50:00,38.72,38.8,38.65,38.74,90909.0,36.3843,36.4595,36.3185,36.4031,90909.0
2022-11-23 12:00:00,38.73,38.76,38.7,38.74,33710.0,36.3937,36.4219,36.3655,36.4031,33710.0
2022-11-23 12:10:00,38.73,38.81,38.72,38.79,49769.0,36.3937,36.4689,36.3843,36.4501,49769.0
2022-11-23 12:20:00,38.79,38.81,38.68,38.69,39060.0,36.4501,36.4689,36.3467,36.3561,39060.0
2022-11-23 12:30:00,38.7,38.73,38.66,38.71,37131.0,36.3655,36.3937,36.3279,36.3749,37131.0
2022-11-23 12:40:00,38.7,38.7,38.59,38.6,47183.0,36.3655,36.3655,36.2622,36.2715,47183.0
2022-11-23 12:50:00,38.61,38.62,38.51,38.52,46723.0,36.2809,36.2903,36.187,36.1964,46723.0
2022-11-23 13:00:00,38.52,38.56,38.49,38.52,37697.0,36.1964,36.234,36.1682,36.1964,37697.0
2022-11-23 13:10:00,38.51,38.54,38.49,38.51,42135.0,36.187,36.2152,36.1682,36.187,42135.0
2022-11-23 13:20:00,38.51,38.52,38.46,38.51,43442.0,36.187,36.1964,36.14,36.187,43442.0
2022-11-23 13:30:00,38.51,38.56,38.5,38.52,59838.0,36.187,36.234,36.1776,36.1964,59838.0
2022-11-23 13:40:00,38.53,38.54,38.49,38.52,45000.0,36.2058,36.2152,36.1682,36.1964,45000.0
2022-11-23 13:50:00,38.54,38.54,38.44,38.46,47379.0,36.2152,36.2152,36.1212,36.14,47379.0
2022-11-23 14:00:00,38.46,38.65,38.43,38.58,84586.0,36.14,36.3185,36.1118,36.2528,84586.0
2022-11-23 14:10:00,38.59,38.61,38.5,38.61,130343.0,36.2622,36.2809,36.1776,36.2809,130343.0
2022-11-23 14:20:00,38.62,38.72,38.61,38.65,70880.0,36.2903,36.3843,36.2809,36.3185,70880.0
2022-11-23 14:30:00,38.64,38.7,38.61,38.62,89694.0,36.3091,36.3655,36.2809,36.2903,89694.0
2022-11-23 14:40:00,38.62,38.72,38.6,38.71,53564.0,36.2903,36.3843,36.2715,36.3749,53564.0
2022-11-23 14:50:00,38.7,38.74,38.63,38.64,134634.0,36.3655,36.4031,36.2997,36.3091,134634.0
2022-11-23 15:00:00,38.63,38.68,38.62,38.68,73633.0,36.2997,36.3467,36.2903,36.3467,73633.0
2022-11-23 15:10:00,38.68,38.75,38.66,38.74,60122.0,36.3467,36.4125,36.3279,36.4031,60122.0
2022-11-23 15:20:00,38.74,38.74,38.69,38.69,73434.0,36.4031,36.4031,36.3561,36.3561,73434.0
2022-11-23 15:30:00,38.69,38.71,38.66,38.7,83801.0,36.3561,36.3749,36.3279,36.3655,83801.0
2022-11-23 15:40:00,38.7,38.7,38.65,38.66,129212.0,36.3655,36.3655,36.3185,36.3279,129212.0
2022-11-23 15:50:00,38.66,38.74,38.6,38.64,348593.0,36.3279,36.4031,36.2715,36.3091,348593.0
2022-11-25 09:30:00,38.6,38.92,38.56,38.83,51986.0,36.2715,36.5722,36.234,36.4877,51986.0
2022-11-25 09:40:00,38.83,38.96,38.79,38.91,54296.0,36.4877,36.6098,36.4501,36.5628,54296.0
2022-11-25 09:50:00,38.91,39.07,38.9,39.04,73617.0,36.5628,36.7132,36.5535,36.685,73617.0
2022-11-25 10:00:00,39.04,39.24,39.03,39.23,58305.0,36.685,36.8729,36.6756,36.8635,58305.0
2022-11-25 10:10:00,39.24,39.29,39.21,39.28,47937.0,36.8729,36.9199,36.8448,36.9105,47937.0
2022-11-25 10:20:00,39.28,39.31,39.21,39.29,104967.0,36.9105,36.9387,36.8448,36.9199,104967.0
2022-11-25 10:30:00,39.3,39.38,39.29,39.37,64893.0,36.9293,37.0045,36.9199,36.9951,64893.0
2022-11-25 10:40:00,39.37,39.51,39.35,39.48,114065.0,36.9951,37.1267,36.9763,37.0985,114065.0
2022-11-25 10:50:00,39.48,39.5,39.4,39.43,70521.0,37.0985,37.1173,37.0233,37.0515,70521.0
2022-11-25 11:00:00,39.44,39.51,39.42,39.5,45784.0,37.0609,37.1267,37.0421,37.1173,45784.0
2022-11-25 11:10:00,39.49,39.51,39.46,39.49,32659.0,37.1079,37.1267,37.0797,37.1079,32659.0
2022-11-25 11:20:00,39.5,39.58,39.43,39.55,64948.0,37.1173,37.1924,37.0515,37.1642,64948.0
2022-11-25 11:30:00,39.56,39.57,39.48,39.48,62387.0,37.1736,37.183,37.0985,37.0985,62387.0
2022-11-25 11:40:00,39.48,39.53,39.45,39.46,46446.0,37.0985,37.1454,37.0703,37.0797,46446.0
2022-11-25 11:50:00,39.47,39.52,39.46,39.48,26474.0,37.0891,37.1361,37.0797,37.0985,26474.0
2022-11-25 12:00:00,39.48,39.53,39.47,39.47,42668.0,37.0985,37.1454,37.0891,37.0891,42668.0
2022-11-25 12:10:00,39.47,39.49,39.38,39.4,35740.0,37.0891,37.1079,37.0045,37.0233,35740.0
2022-11-25 12:20:00,39.4,39.42,39.36,39.38,50450.0,37.0233,37.0421,36.9857,37.0045,50450.0
2022-11-25 12:30:00,39.38,39.38,39.28,39.37,73342.0,37.0045,37.0045,36.9105,36.9951,73342.0
2022-11-25 12:40:00,39.37,39.39,39.31,39.33,160834.0,36.9951,37.0139,36.9387,36.9575,160834.0
2022-11-25 12:50:00,39.33,39.36,39.17,39.24,343136.0,36.9575,36.9857,36.8072,36.8729,343136.0
2022-11-28 09:30:00,38.96,39.14,38.91,39.01,144484.0,36.6098,36.779,36.5628,36.6568,144484.0
2022-11-28 09:40:00,39.02,39.08,38.96,39.02,129960.0,36.6662,36.7226,36.6098,36.6662,129960.0
2022-11-28 09:50:00,39.01,39.01,38.79,38.89,118418.0,36.6568,36.6568,36.4501,36.5441,118418.0
2022-11-28 10:00:00,38.89,38.99,38.84,38.98,138554.0,36.5441,36.638,36.4971,36.6286,138554.0
2022-11-28 10:10:00,38.99,39.08,38.94,39.06,176238.0,36.638,36.7226,36.591,36.7038,176238.0
2022-11-28 10:20:00,39.06,39.1,38.97,39.0,238206.0,36.7038,36.7414,36.6192,36.6474,238206.0
2022-11-28 10:30:00,38.99,39.1,38.96,39.08,75983.0,36.638,36.7414,36.6098,36.7226,75983.0
2022-11-28 10:40:00,39.08,39.11,39.03,39.08,55329.0,36.7226,36.7508,36.6756,36.7226,55329.0
2022-11-28 10:50:00,39.07,39.08,38.93,38.95,63109.0,36.7132,36.7226,36.5816,36.6004,63109.0
2022-11-28 11:00:00,38.95,38.99,38.93,38.97,36826.0,36.6004,36.638,36.5816,36.6192,36826.0
2022-11-28 11:10:00,38.98,38.99,38.91,38.97,47170.0,36.6286,36.638,36.5628,36.6192,47170.0
2022-11-28 11:20:00,38.97,38.97,38.91,38.94,42412.0,36.6192,36.6192,36.5628,36.591,42412.0
2022-11-28 11:30:00,38.94,39.02,38.94,38.98,79118.0,36.591,36.6662,36.591,36.6286,79118.0
2022-11-28 11:40:00,38.98,38.98,38.89,38.91,41645.0,36.6286,36.6286,36.5441,36.5628,41645.0
2022-11-28 11:50:00,38.91,38.92,38.85,38.91,45681.0,36.5628,36.5722,36.5065,36.5628,45681.0
2022-11-28 12:00:00,38.91,38.92,38.74,38.75,61062.0,36.5628,36.5722,36.4031,36.4125,61062.0
2022-11-28 12:10:00,38.75,38.77,38.71,38.76,28853.0,36.4125,36.4313,36.3749,36.4219,28853.0
2022-11-28 12:20:00,38.77,38.79,38.72,38.77,56120.0,36.4313,36.4501,36.3843,36.4313,56120.0
2022-11-28 12:30:00,38.79,38.85,38.78,38.8,22989.0,36.4501,36.5065,36.4407,36.4595,22989.0
2022-11-28 12:40:00,38.8,38.85,38.79,38.82,18150.0,36.4595,36.5065,36.4501,36.4783,18150.0
2022-11-28 12:50:00,38.82,38.83,38.71,38.72,39541.0,36.4783,36.4877,36.3749,36.3843,39541.0
2022-11-28 13:00:00,38.72,38.76,38.71,38.73,25367.0,36.3843,36.4219,36.3749,36.3937,25367.0
2022-11-28 13:10:00,38.73,38.78,38.72,38.75,30550.0,36.3937,36.4407,36.3843,36.4125,30550.0
2022-11-28 13:20:00,38.76,38.81,38.75,38.77,21201.0,36.4219,36.4689,36.4125,36.4313,21201.0
2022-11-28 13:30:00,38.77,38.79,38.71,38.77,102547.0,36.4313,36.4501,36.3749,36.4313,102547.0
2022-11-28 13:40:00,38.77,38.83,38.77,38.77,26648.0,36.4313,36.4877,36.4313,36.4313,26648.0
2022-11-28 13:50:00,38.77,38.78,38.71,38.73,31953.0,36.4313,36.4407,36.3749,36.3937,31953.0
2022-11-28 14:00:00,38.72,38.74,38.7,38.73,21651.0,36.3843,36.4031,36.3655,36.3937,21651.0
2022-11-28 14:10:00,38.73,38.77,38.72,38.73,87385.0,36.3937,36.4313,36.3843,36.3937,87385.0
2022-11-28 14:20:00,38.72,38.73,38.68,38.71,26626.0,36.3843,36.3937,36.3467,36.3749,26626.0
2022-11-28 14:30:00,38.71,38.74,38.69,38.72,50901.0,36.3749,36.4031,36.3561,36.3843,50901.0
2022-11-28 14:40:00,38.71,38.72,38.67,38.69,23473.0,36.3749,36.3843,36.3373,36.3561,23473.0
2022-11-28 14:50:00,38.69,38.69,38.61,38.62,70345.0,36.3561,36.3561,36.2809,36.2903,70345.0
2022-11-28 15:00:00,38.62,38.63,38.6,38.61,93437.0,36.2903,36.2997,36.2715,36.2809,93437.0
2022-11-28 15:10:00,38.61,38.62,38.54,38.59,45624.0,36.2809,36.2903,36.2152,36.2622,45624.0
2022-11-28 15:20:00,38.59,38.6,38.5,38.52,52717.0,36.2622,36.2715,36.1776,36.1964,52717.0
2022-11-28 15:30:00,38.52,38.56,38.47,38.51,80214.0,36.1964,36.234,36.1494,36.187,80214.0
2022-11-28 15:40:00,38.51,38.59,38.51,38.52,141107.0,36.187,36.2622,36.187,36.1964,141107.0
2022-11-28 15:50:00,38.52,38.59,38.46,38.56,345466.0,36.1964,36.2622,36.14,36.234,345466.0
2022-11-29 09:30:00,38.63,38.99,38.63,38.86,94330.0,36.2997,36.638,36.2997,36.5159,94330.0
2022-11-29 09:40:00,38.86,38.95,38.82,38.92,73504.0,36.5159,36.6004,36.4783,36.5722,73504.0
2022-11-29 09:50:00,38.91,39.03,38.89,39.01,74047.0,36.5628,36.6756,36.5441,36.6568,74047.0
2022-11-29 10:00:00,39.0,39.01,38.9,38.93,55883.0,36.6474,36.6568,36.5535,36.5816,55883.0
2022-11-29 10:10:00,38.94,38.99,38.9,38.97,27740.0,36.591,36.638,36.5535,36.6192,27740.0
2022-11-29 10:20:00,38.97,39.1,38.96,39.08,43413.0,36.6192,36.7414,36.6098,36.7226,43413.0
2022-11-29 10:30:00,39.09,39.12,38.99,39.01,36794.0,36.732,36.7602,36.638,36.6568,36794.0
2022-11-29 10:40:00,39.01,39.05,38.92,38.94,26801.0,36.6568,36.6944,36.5722,36.591,26801.0
2022-11-29 10:50:00,38.93,39.01,38.87,38.95,60228.0,36.5816,36.6568,36.5253,36.6004,60228.0
2022-11-29 11:00:00,38.95,38.99,38.77,38.77,38424.0,36.6004,36.638,36.4313,36.4313,38424.0
2022-11-29 11:10:00,38.77,38.81,38.71,38.74,208896.0,36.4313,36.4689,36.3749,36.4031,208896.0
2022-11-29 11:20:00,38.74,38.78,38.7,38.74,27016.0,36.4031,36.4407,36.3655,36.4031,27016.0
2022-11-29 11:30:00,38.73,38.78,38.72,38.77,28708.0,36.3937,36.4407,36.3843,36.4313,28708.0
2022-11-29 11:40:00,38.77,38.79,38.72,38.79,30421.0,36.4313,36.4501,36.3843,36.4501,30421.0
2022-11-29 11:50:00,38.79,38.98,38.78,38.98,218890.0,36.4501,36.6286,36.4407,36.6286,218890.0
2022-11-29 12:00:00,38.97,39.05,38.94,39.04,105592.0,36.6192,36.6944,36.591,36.685,105592.0
2022-11-29 12:10:00,39.04,39.07,39.0,39.07,32862.0,36.685,36.7132,36.6474,36.7132,32862.0
2022-11-29 12:20:00,39.07,39.09,39.02,39.02,34733.0,36.7132,36.732,36.6662,36.6662,34733.0
2022-11-29 12:30:00,39.03,39.11,39.02,39.1,31375.0,36.6756,36.7508,36.6662,36.7414,31375.0
2022-11-29 12:40:00,39.1,39.12,38.98,39.02,190586.0,36.7414,36.7602,36.6286,36.6662,190586.0
2022-11-29 12:50:00,39.02,39.08,39.01,39.07,26972.0,36.6662,36.7226,36.6568,36.7132,26972.0
2022-11-29 13:00:00,39.07,39.07,38.99,39.02,27898.0,36.7132,36.7132,36.638,36.6662,27898.0
2022-11-29 13:10:00,39.02,39.09,39.0,39.04,29460.0,36.6662,36.732,36.6474,36.685,29460.0
2022-11-29 13:20:00,39.04,39.1,39.03,39.06,36674.0,36.685,36.7414,36.6756,36.7038,36674.0
2022-11-29 13:30:00,39.05,39.07,39.02,39.06,45037.0,36.6944,36.7132,36.6662,36.7038,45037.0
2022-11-29 13:40:00,39.06,39.11,39.03,39.09,63072.0,36.7038,36.7508,36.6756,36.732,63072.0
2022-11-29 13:50:00,39.1,39.15,39.07,39.15,99545.0,36.7414,36.7884,36.7132,36.7884,99545.0
2022-11-29 14:00:00,39.15,39.3,39.14,39.3,66756.0,36.7884,36.9293,36.779,36.9293,66756.0
2022-11-29 14:10:00,39.3,39.36,39.29,39.3,59013.0,36.9293,36.9857,36.9199,36.9293,59013.0
2022-11-29 14:20:00,39.3,39.32,39.22,39.23,55046.0,36.9293,36.9481,36.8541,36.8635,55046.0
2022-11-29 14:30:00,39.23,39.27,39.19,39.25,75640.0,36.8635,36.9011,36.826,36.8823,75640.0
2022-11-29 14:40:00,39.26,39.3,39.25,39.3,31504.0,36.8917,36.9293,36.8823,36.9293,31504.0
2022-11-29 14:50:00,39.3,39.35,39.29,39.35,36176.0,36.9293,36.9763,36.9199,36.9763,36176.0
2022-11-29 15:00:00,39.34,39.38,39.29,39.33,253670.0,36.9669,37.0045,36.9199,36.9575,253670.0
2022-11-29 15:10:00,39.33,39.33,39.22,39.23,43631.0,36.9575,36.9575,36.8541,36.8635,43631.0
2022-11-29 15:20:00,39.23,39.28,39.22,39.26,87606.0,36.8635,36.9105,36.8541,36.8917,87606.0
2022-11-29 15:30:00,39.25,39.33,39.24,39.26,72131.0,36.8823,36.9575,36.8729,36.8917,72131.0
2022-11-29 15:40:00,39.25,39.3,39.18,39.26,140075.0,36.8823,36.9293,36.8166,36.8917,140075.0
2022-11-29 15:50:00,39.25,39.29,39.21,39.24,291918.0,36.8823,36.9199,36.8448,36.8729,291918.0
2022-11-30 09:30:00,39.28,39.35,39.02,39.05,124602.0,36.9105,36.9763,36.6662,36.6944,124602.0
2022-11-30 09:40:00,39.04,39.08,38.95,38.95,87297.0,36.685,36.7226,36.6004,36.6004,87297.0
2022-11-30 09:50:00,38.95,38.97,38.81,38.89,165882.0,36.6004,36.6192,36.4689,36.5441,165882.0
2022-11-30 10:00:00,38.89,38.99,38.83,38.89,49353.0,36.5441,36.638,36.4877,36.5441,49353.0
2022-11-30 10:10:00,38.91,39.02,38.9,38.92,52936.0,36.5628,36.6662,36.5535,36.5722,52936.0
2022-11-30 10:20:00,38.92,38.93,38.85,38.89,41252.0,36.5722,36.5816,36.5065,36.5441,41252.0
2022-11-30 10:30:00,38.89,39.0,38.87,39.0,57606.0,36.5441,36.6474,36.5253,36.6474,57606.0
2022-11-30 10:40:00,39.01,39.04,38.95,38.98,28916.0,36.6568,36.685,36.6004,36.6286,28916.0
2022-11-30 10:50:00,38.98,39.03,38.95,38.96,41361.0,36.6286,36.6756,36.6004,36.6098,41361.0
2022-11-30 11:00:00,38.96,39.05,38.89,39.04,28789.0,36.6098,36.6944,36.5441,36.685,28789.0
2022-11-30 11:10:00,39.03,39.14,39.03,39.14,37809.0,36.6756,36.779,36.6756,36.779,37809.0
2022-11-30 11:20:00,39.14,39.22,39.13,39.21,54075.0,36.779,36.8541,36.7696,36.8448,54075.0
2022-11-30 11:30:00,39.21,39.25,39.16,39.22,56554.0,36.8448,36.8823,36.7978,36.8541,56554.0
2022-11-30 11:40:00,39.23,39.27,39.22,39.26,36838.0,36.8635,36.9011,36.8541,36.8917,36838.0
2022-11-30 11:50:00,39.27,39.27,39.12,39.13,51939.0,36.9011,36.9011,36.7602,36.7696,51939.0
2022-11-30 12:00:00,39.14,39.2,39.11,39.13,33892.0,36.779,36.8354,36.7508,36.7696,33892.0
2022-11-30 12:10:00,39.14,39.14,39.03,39.04,28028.0,36.779,36.779,36.6756,36.685,28028.0
2022-11-30 12:20:00,39.04,39.05,38.97,39.01,46063.0,36.685,36.6944,36.6192,36.6568,46063.0
2022-11-30 12:30:00,39.01,39.03,38.96,38.97,21569.0,36.6568,36.6756,36.6098,36.6192,21569.0
2022-11-30 12:40:00,38.98,39.07,38.96,39.02,26473.0,36.6286,36.7132,36.6098,36.6662,26473.0
2022-11-30 12:50:00,39.03,39.07,39.01,39.02,19234.0,36.6756,36.7132,36.6568,36.6662,19234.0
2022-11-30 13:00:00,39.02,39.09,39.02,39.07,19930.0,36.6662,36.732,36.6662,36.7132,19930.0
2022-11-30 13:10:00,39.07,39.07,38.98,38.99,23456.0,36.7132,36.7132,36.6286,36.638,23456.0
2022-11-30 13:20:00,38.99,39.03,38.98,39.02,36526.0,36.638,36.6756,36.6286,36.6662,36526.0
2022-11-30 13:30:00,39.03,39.36,38.96,39.32,134353.0,36.6756,36.9857,36.6098,36.9481,134353.0
2022-11-30 13:40:00,39.33,39.38,39.15,39.26,62143.0,36.9575,37.0045,36.7884,36.8917,62143.0
2022-11-30 13:50:00,39.26,39.47,39.23,39.45,107228.0,36.8917,37.0891,36.8635,37.0703,107228.0
2022-11-30 14:00:00,39.45,39.71,39.43,39.63,203741.0,37.0703,37.3146,37.0515,37.2394,203741.0
2022-11-30 14:10:00,39.62,39.73,39.56,39.73,89623.0,37.23,37.3334,37.1736,37.3334,89623.0
2022-11-30 14:20:00,39.74,39.75,39.65,39.68,54185.0,37.3428,37.3522,37.2582,37.2864,54185.0
2022-11-30 14:30:00,39.68,39.72,39.64,39.64,225878.0,37.2864,37.324,37.2488,37.2488,225878.0
2022-11-30 14:40:00,39.65,39.68,39.51,39.55,102278.0,37.2582,37.2864,37.1267,37.1642,102278.0
2022-11-30 14:50:00,39.55,39.69,39.54,39.68,65031.0,37.1642,37.2958,37.1548,37.2864,65031.0
2022-11-30 15:00:00,39.67,39.79,39.65,39.74,49722.0,37.277,37.3898,37.2582,37.3428,49722.0
2022-11-30 15:10:00,39.73,39.83,39.71,39.83,43076.0,37.3334,37.4274,37.3146,37.4274,43076.0
2022-11-30 15:20:00,39.83,39.84,39.79,39.82,52614.0,37.4274,37.4367,37.3898,37.418,52614.0
2022-11-30 15:30:00,39.81,39.94,39.8,39.88,77277.0,37.4086,37.5307,37.3992,37.4743,77277.0
2022-11-30 15:40:00,39.87,39.89,39.81,39.82,107020.0,37.4649,37.4837,37.4086,37.418,107020.0
2022-11-30 15:50:00,39.83,39.93,39.81,39.92,327018.0,37.4274,37.5213,37.4086,37.5119,327018.0
2022-12-01 09:30:00,40.0,40.2,39.91,40.1,292870.0,37.5871,37.775,37.5025,37.6811,292870.0
2022-12-01 09:40:00,40.08,40.14,39.99,40.04,52593.0,37.6623,37.7187,37.5777,37.6247,52593.0
2022-12-01 09:50:00,40.04,40.12,40.0,40.0,93493.0,37.6247,37.6999,37.5871,37.5871,93493.0
2022-12-01 10:00:00,40.01,40.09,39.93,39.97,90921.0,37.5965,37.6717,37.5213,37.5589,90921.0
2022-12-01 10:10:00,39.96,39.97,39.84,39.9,114844.0,37.5495,37.5589,37.4367,37.4931,114844.0
2022-12-01 10:20:00,39.89,39.92,39.8,39.91,64169.0,37.4837,37.5119,37.3992,37.5025,64169.0
2022-12-01 10:30:00,39.91,39.96,39.85,39.94,79372.0,37.5025,37.5495,37.4461,37.5307,79372.0
2022-12-01 10:40:00,39.93,40.04,39.91,40.01,96219.0,37.5213,37.6247,37.5025,37.5965,96219.0
2022-12-01 10:50:00,40.0,40.02,39.88,39.97,67593.0,37.5871,37.6059,37.4743,37.5589,67593.0
2022-12-01 11:00:00,39.97,39.99,39.91,39.98,40979.0,37.5589,37.5777,37.5025,37.5683,40979.0
2022-12-01 11:10:00,39.98,39.98,39.82,39.84,49504.0,37.5683,37.5683,37.418,37.4367,49504.0
2022-12-01 11:20:00,39.83,39.89,39.81,39.85,40667.0,37.4274,37.4837,37.4086,37.4461,40667.0
2022-12-01 11:30:00,39.87,39.99,39.85,39.98,50407.0,37.4649,37.5777,37.4461,37.5683,50407.0
2022-12-01 11:40:00,39.98,40.05,39.96,39.98,87245.0,37.5683,37.6341,37.5495,37.5683,87245.0
2022-12-01 11:50:00,39.98,40.13,39.97,40.11,112272.0,37.5683,37.7093,37.5589,37.6905,112272.0
2022-12-01 12:00:00,40.11,40.15,39.89,39.91,149689.0,37.6905,37.728,37.4837,37.5025,149689.0
2022-12-01 12:10:00,39.91,39.94,39.8,39.8,184920.0,37.5025,37.5307,37.3992,37.3992,184920.0
2022-12-01 12:20:00,39.81,39.9,39.81,39.89,27976.0,37.4086,37.4931,37.4086,37.4837,27976.0
2022-12-01 12:30:00,39.89,39.94,39.88,39.91,38362.0,37.4837,37.5307,37.4743,37.5025,38362.0
2022-12-01 12:40:00,39.91,39.91,39.78,39.85,35591.0,37.5025,37.5025,37.3804,37.4461,35591.0
2022-12-01 12:50:00,39.86,39.86,39.78,39.82,34691.0,37.4555,37.4555,37.3804,37.418,34691.0
2022-12-01 13:00:00,39.82,39.9,39.8,39.89,42619.0,37.418,37.4931,37.3992,37.4837,42619.0
2022-12-01 13:10:00,39.89,39.9,39.76,39.77,38332.0,37.4837,37.4931,37.3616,37.371,38332.0
2022-12-01 13:20:00,39.77,39.85,39.71,39.82,141675.0,37.371,37.4461,37.3146,37.418,141675.0
2022-12-01 13:30:00,39.82,39.95,39.82,39.89,96040.0,37.418,37.5401,37.418,37.4837,96040.0
2022-12-01 13:40:00,39.89,39.97,39.89,39.96,59043.0,37.4837,37.5589,37.4837,37.5495,59043.0
2022-12-01 13:50:00,39.96,39.96,39.88,39.91,26554.0,37.5495,37.5495,37.4743,37.5025,26554.0
2022-12-01 14:00:00,39.91,39.94,39.84,39.94,70917.0,37.5025,37.5307,37.4367,37.5307,70917.0
2022-12-01 14:10:00,39.94,40.0,39.93,39.98,51300.0,37.5307,37.5871,37.5213,37.5683,51300.0
2022-12-01 14:20:00,39.98,40.06,39.96,40.06,118315.0,37.5683,37.6435,37.5495,37.6435,118315.0
2022-12-01 14:30:00,40.07,40.11,40.04,40.08,68395.0,37.6529,37.6905,37.6247,37.6623,68395.0
2022-12-01 14:40:00,40.08,40.14,40.07,40.13,73974.0,37.6623,37.7187,37.6529,37.7093,73974.0
2022-12-01 14:50:00,40.14,40.17,40.12,40.15,71131.0,37.7187,37.7468,37.6999,37.728,71131.0
2022-12-01 15:00:00,40.16,40.18,40.14,40.16,45499.0,37.7374,37.7562,37.7187,37.7374,45499.0
2022-12-01 15:10:00,40.15,40.15,40.03,40.05,106777.0,37.728,37.728,37.6153,37.6341,106777.0
2022-12-01 15:20:00,40.06,40.06,39.99,40.04,53259.0,37.6435,37.6435,37.5777,37.6247,53259.0
2022-12-01 15:30:00,40.04,40.07,39.99,40.04,80097.0,37.6247,37.6529,37.5777,37.6247,80097.0
2022-12-01 15:40:00,40.04,40.09,39.98,39.98,161061.0,37.6247,37.6717,37.5683,37.5683,161061.0
2022-12-01 15:50:00,39.98,40.08,39.96,40.06,432757.0,37.5683,37.6623,37.5495,37.6435,432757.0
2022-12-02 09:30:00,39.64,39.78,39.47,39.51,112813.0,37.2488,37.3804,37.0891,37.1267,112813.0
2022-12-02 09:40:00,39.5,39.69,39.5,39.6,59754.0,37.1173,37.2958,37.1173,37.2112,59754.0
2022-12-02 09:50:00,39.59,39.64,39.51,39.62,55038.0,37.2018,37.2488,37.1267,37.23,55038.0
2022-12-02 10:00:00,39.64,39.66,39.45,39.59,199773.0,37.2488,37.2676,37.0703,37.2018,199773.0
2022-12-02 10:10:00,39.57,39.68,39.53,39.55,70453.0,37.183,37.2864,37.1454,37.1642,70453.0
2022-12-02 10:20:00,39.54,39.54,39.41,39.45,56942.0,37.1548,37.1548,37.0327,37.0703,56942.0
2022-12-02 10:30:00,39.46,39.57,39.41,39.57,40890.0,37.0797,37.183,37.0327,37.183,40890.0
2022-12-02 10:40:00,39.57,39.66,39.49,39.53,88747.0,37.183,37.2676,37.1079,37.1454,88747.0
2022-12-02 10:50:00,39.54,39.63,39.51,39.54,43100.0,37.1548,37.2394,37.1267,37.1548,43100.0
2022-12-02 11:00:00,39.53,39.58,39.49,39.52,37790.0,37.1454,37.1924,37.1079,37.1361,37790.0
2022-12-02 11:10:00,39.52,39.59,39.48,39.58,32922.0,37.1361,37.2018,37.0985,37.1924,32922.0
2022-12-02 11:20:00,39.58,39.68,39.55,39.68,67954.0,37.1924,37.2864,37.1642,37.2864,67954.0
2022-12-02 11:30:00,39.67,39.78,39.65,39.73,104963.0,37.277,37.3804,37.2582,37.3334,104963.0
2022-12-02 11:40:00,39.74,39.76,39.67,39.71,43079.0,37.3428,37.3616,37.277,37.3146,43079.0
2022-12-02 11:50:00,39.72,39.74,39.68,39.68,126082.0,37.324,37.3428,37.2864,37.2864,126082.0
2022-12-02 12:00:00,39.69,39.75,39.68,39.72,40812.0,37.2958,37.3522,37.2864,37.324,40812.0
2022-12-02 12:10:00,39.72,39.77,39.7,39.73,52981.0,37.324,37.371,37.3052,37.3334,52981.0
2022-12-02 12:20:00,39.73,39.84,39.72,39.8,77219.0,37.3334,37.4367,37.324,37.3992,77219.0
2022-12-02 12:30:00,39.81,39.87,39.77,39.78,28690.0,37.4086,37.4649,37.371,37.3804,28690.0
2022-12-02 12:40:00,39.77,39.83,39.76,39.79,39665.0,37.371,37.4274,37.3616,37.3898,39665.0
2022-12-02 12:50:00,39.8,39.81,39.73,39.75,33301.0,37.3992,37.4086,37.3334,37.3522,33301.0
2022-12-02 13:00:00,39.73,39.77,39.68,39.69,33253.0,37.3334,37.371,37.2864,37.2958,33253.0
2022-12-02 13:10:00,39.69,39.71,39.58,39.61,215935.0,37.2958,37.3146,37.1924,37.2206,215935.0
2022-12-02 13:20:00,39.6,39.63,39.58,39.62,28495.0,37.2112,37.2394,37.1924,37.23,28495.0
2022-12-02 13:30:00,39.63,39.68,39.62,39.64,32542.0,37.2394,37.2864,37.23,37.2488,32542.0
2022-12-02 13:40:00,39.64,39.74,39.63,39.74,22823.0,37.2488,37.3428,37.2394,37.3428,22823.0
2022-12-02 13:50:00,39.74,39.74,39.68,39.68,55355.0,37.3428,37.3428,37.2864,37.2864,55355.0
2022-12-02 14:00:00,39.69,39.72,39.64,39.65,62905.0,37.2958,37.324,37.2488,37.2582,62905.0
2022-12-02 14:10:00,39.65,39.69,39.62,39.68,37435.0,37.2582,37.2958,37.23,37.2864,37435.0
2022-12-02 14:20:00,39.69,39.69,39.63,39.65,31277.0,37.2958,37.2958,37.2394,37.2582,31277.0
2022-12-02 14:30:00,39.64,39.66,39.61,39.65,44549.0,37.2488,37.2676,37.2206,37.2582,44549.0
2022-12-02 14:40:00,39.66,39.69,39.64,39.66,36395.0,37.2676,37.2958,37.2488,37.2676,36395.0
2022-12-02 14:50:00,39.66,39.74,39.65,39.71,112712.0,37.2676,37.3428,37.2582,37.3146,112712.0
2022-12-02 15:00:00,39.71,39.84,39.7,39.83,178247.0,37.3146,37.4367,37.3052,37.4274,178247.0
2022-12-02 15:10:00,39.83,39.86,39.78,39.84,60438.0,37.4274,37.4555,37.3804,37.4367,60438.0
2022-12-02 15:20:00,39.84,39.91,39.8,39.8,192036.0,37.4367,37.5025,37.3992,37.3992,192036.0
2022-12-02 15:30:00,39.8,39.81,39.7,39.74,113919.0,37.3992,37.4086,37.3052,37.3428,113919.0
2022-12-02 15:40:00,39.74,39.75,39.68,39.68,115260.0,37.3428,37.3522,37.2864,37.2864,115260.0
2022-12-02 15:50:00,39.69,39.82,39.68,39.76,464882.0,37.2958,37.418,37.2864,37.3616,464882.0
2022-12-05 09:30:00,39.52,39.74,39.4,39.71,128632.0,37.1361,37.3428,37.0233,37.3146,128632.0
2022-12-05 09:40:00,39.7,39.9,39.68,39.83,91896.0,37.3052,37.4931,37.2864,37.4274,91896.0
2022-12-05 09:50:00,39.82,39.91,39.7,39.72,68529.0,37.418,37.5025,37.3052,37.324,68529.0
2022-12-05 10:00:00,39.71,39.8,39.48,39.64,115855.0,37.3146,37.3992,37.0985,37.2488,115855.0
2022-12-05 10:10:00,39.64,39.81,39.61,39.79,60320.0,37.2488,37.4086,37.2206,37.3898,60320.0
2022-12-05 10:20:00,39.79,39.84,39.68,39.71,52863.0,37.3898,37.4367,37.2864,37.3146,52863.0
2022-12-05 10:30:00,39.71,39.89,39.7,39.89,117662.0,37.3146,37.4837,37.3052,37.4837,117662.0
2022-12-05 10:40:00,39.89,39.91,39.79,39.83,46382.0,37.4837,37.5025,37.3898,37.4274,46382.0
2022-12-05 10:50:00,39.83,39.93,39.82,39.93,48700.0,37.4274,37.5213,37.418,37.5213,48700.0
2022-12-05 11:00:00,39.93,40.11,39.92,40.11,145426.0,37.5213,37.6905,37.5119,37.6905,145426.0
2022-12-05 11:10:00,40.1,40.31,40.1,40.24,194066.0,37.6811,37.8784,37.6811,37.8126,194066.0
2022-12-05 11:20:00,40.24,40.38,40.22,40.28,229693.0,37.8126,37.9442,37.7938,37.8502,229693.0
2022-12-05 11:30:00,40.28,40.3,40.2,40.27,63289.0,37.8502,37.869,37.775,37.8408,63289.0
2022-12-05 11:40:00,40.27,40.29,39.95,39.97,135619.0,37.8408,37.8596,37.5401,37.5589,135619.0
2022-12-05 11:50:00,39.97,39.98,39.65,39.66,108473.0,37.5589,37.5683,37.2582,37.2676,108473.0
2022-12-05 12:00:00,39.66,39.69,39.57,39.66,83772.0,37.2676,37.2958,37.183,37.2676,83772.0
2022-12-05 12:10:00,39.66,39.67,39.56,39.62,53444.0,37.2676,37.277,37.1736,37.23,53444.0
2022-12-05 12:20:00,39.63,39.66,39.44,39.45,113919.0,37.2394,37.2676,37.0609,37.0703,113919.0
2022-12-05 12:30:00,39.45,39.54,39.34,39.34,59085.0,37.0703,37.1548,36.9669,36.9669,59085.0
2022-12-05 12:40:00,39.34,39.42,39.34,39.41,39964.0,36.9669,37.0421,36.9669,37.0327,39964.0
2022-12-05 12:50:00,39.41,39.42,39.35,39.38,41531.0,37.0327,37.0421,36.9763,37.0045,41531.0
2022-12-05 13:00:00,39.38,39.4,39.32,39.34,29106.0,37.0045,37.0233,36.9481,36.9669,29106.0
2022-12-05 13:10:00,39.34,39.43,39.31,39.38,48794.0,36.9669,37.0515,36.9387,37.0045,48794.0
2022-12-05 13:20:00,39.38,39.38,39.29,39.3,60752.0,37.0045,37.0045,36.9199,36.9293,60752.0
2022-12-05 13:30:00,39.3,39.36,39.27,39.33,100362.0,36.9293,36.9857,36.9011,36.9575,100362.0
2022-12-05 13:40:00,39.33,39.35,39.26,39.28,95201.0,36.9575,36.9763,36.8917,36.9105,95201.0
2022-12-05 13:50:00,39.29,39.33,39.27,39.27,37700.0,36.9199,36.9575,36.9011,36.9011,37700.0
2022-12-05 14:00:00,39.28,39.29,39.24,39.26,57856.0,36.9105,36.9199,36.8729,36.8917,57856.0
2022-12-05 14:10:00,39.26,39.33,39.25,39.27,39122.0,36.8917,36.9575,36.8823,36.9011,39122.0
2022-12-05 14:20:00,39.26,39.27,39.2,39.21,49445.0,36.8917,36.9011,36.8354,36.8448,49445.0
2022-12-05 14:30:00,39.21,39.22,39.14,39.16,53718.0,36.8448,36.8541,36.779,36.7978,53718.0
2022-12-05 14:40:00,39.16,39.23,39.14,39.23,43291.0,36.7978,36.8635,36.779,36.8635,43291.0
2022-12-05 14:50:00,39.23,39.33,39.22,39.33,38030.0,36.8635,36.9575,36.8541,36.9575,38030.0
2022-12-05 15:00:00,39.33,39.44,39.32,39.44,92688.0,36.9575,37.0609,36.9481,37.0609,92688.0
2022-12-05 15:10:00,39.44,39.44,39.37,39.4,52679.0,37.0609,37.0609,36.9951,37.0233,52679.0
2022-12-05 15:20:00,39.4,39.44,39.33,39.34,73856.0,37.0233,37.0609,36.9575,36.9669,73856.0
2022-12-05 15:30:00,39.34,39.45,39.33,39.44,91352.0,36.9669,37.0703,36.9575,37.0609,91352.0
2022-12-05 15:40:00,39.44,39.51,39.42,39.49,155785.0,37.0609,37.1267,37.0421,37.1079,155785.0
2022-12-05 15:50:00,39.48,39.56,39.43,39.51,477348.0,37.0985,37.1736,37.0515,37.1267,477348.0
2022-12-06 09:30:00,39.7,39.85,39.6,39.69,126675.0,37.3052,37.4461,37.2112,37.2958,126675.0
2022-12-06 09:40:00,39.7,39.82,39.58,39.76,113382.0,37.3052,37.418,37.1924,37.3616,113382.0
2022-12-06 09:50:00,39.76,39.77,39.62,39.63,60652.0,37.3616,37.371,37.23,37.2394,60652.0
2022-12-06 10:00:00,39.63,39.66,39.49,39.53,71849.0,37.2394,37.2676,37.1079,37.1454,71849.0
2022-12-06 10:10:00,39.54,39.66,39.46,39.66,78920.0,37.1548,37.2676,37.0797,37.2676,78920.0
2022-12-06 10:20:00,39.65,39.75,39.63,39.67,75354.0,37.2582,37.3522,37.2394,37.277,75354.0
2022-12-06 10:30:00,39.66,39.71,39.54,39.57,49589.0,37.2676,37.3146,37.1548,37.183,49589.0
2022-12-06 10:40:00,39.57,39.68,39.53,39.65,41939.0,37.183,37.2864,37.1454,37.2582,41939.0
2022-12-06 10:50:00,39.66,39.74,39.63,39.71,45178.0,37.2676,37.3428,37.2394,37.3146,45178.0
2022-12-06 11:00:00,39.7,39.77,39.66,39.74,61893.0,37.3052,37.371,37.2676,37.3428,61893.0
2022-12-06 11:10:00,39.76,39.77,39.56,39.6,90888.0,37.3616,37.371,37.1736,37.2112,90888.0
2022-12-06 11:20:00,39.6,39.71,39.59,39.62,40650.0,37.2112,37.3146,37.2018,37.23,40650.0
2022-12-06 11:30:00,39.61,39.67,39.55,39.58,60866.0,37.2206,37.277,37.1642,37.1924,60866.0
2022-12-06 11:40:00,39.59,39.65,39.55,39.63,43838.0,37.2018,37.2582,37.1642,37.2394,43838.0
2022-12-06 11:50:00,39.64,39.67,39.51,39.54,74175.0,37.2488,37.277,37.1267,37.1548,74175.0
2022-12-06 12:00:00,39.55,39.63,39.54,39.57,27715.0,37.1642,37.2394,37.1548,37.183,27715.0
2022-12-06 12:10:00,39.56,39.56,39.48,39.55,61577.0,37.1736,37.1736,37.0985,37.1642,61577.0
2022-12-06 12:20:00,39.55,39.58,39.49,39.5,28946.0,37.1642,37.1924,37.1079,37.1173,28946.0
2022-12-06 12:30:00,39.5,39.54,39.47,39.49,16939.0,37.1173,37.1548,37.0891,37.1079,16939.0
2022-12-06 12:40:00,39.5,39.51,39.45,39.5,23035.0,37.1173,37.1267,37.0703,37.1173,23035.0
2022-12-06 12:50:00,39.5,39.56,39.48,39.48,45384.0,37.1173,37.1736,37.0985,37.0985,45384.0
2022-12-06 13:00:00,39.48,39.53,39.41,39.42,42319.0,37.0985,37.1454,37.0327,37.0421,42319.0
2022-12-06 13:10:00,39.43,39.48,39.39,39.45,37884.0,37.0515,37.0985,37.0139,37.0703,37884.0
2022-12-06 13:20:00,39.45,39.47,39.41,39.46,42043.0,37.0703,37.0891,37.0327,37.0797,42043.0
2022-12-06 13:30:00,39.46,39.47,39.4,39.43,52797.0,37.0797,37.0891,37.0233,37.0515,52797.0
2022-12-06 13:40:00,39.44,39.53,39.42,39.5,32463.0,37.0609,37.1454,37.0421,37.1173,32463.0
2022-12-06 13:50:00,39.49,39.5,39.38,39.43,36777.0,37.1079,37.1173,37.0045,37.0515,36777.0
2022-12-06 14:00:00,39.42,39.43,39.34,39.39,39607.0,37.0421,37.0515,36.9669,37.0139,39607.0
2022-12-06 14:10:00,39.39,39.47,39.37,39.44,38790.0,37.0139,37.0891,36.9951,37.0609,38790.0
2022-12-06 14:20:00,39.45,39.47,39.42,39.45,42290.0,37.0703,37.0891,37.0421,37.0703,42290.0
2022-12-06 14:30:00,39.46,39.49,39.39,39.41,51469.0,37.0797,37.1079,37.0139,37.0327,51469.0
2022-12-06 14:40:00,39.42,39.49,39.41,39.48,33901.0,37.0421,37.1079,37.0327,37.0985,33901.0
2022-12-06 14:50:00,39.47,39.55,39.46,39.55,66718.0,37.0891,37.1642,37.0797,37.1642,66718.0
2022-12-06 15:00:00,39.55,39.67,39.54,39.66,107469.0,37.1642,37.277,37.1548,37.2676,107469.0
2022-12-06 15:10:00,39.66,39.72,39.62,39.7,90875.0,37.2676,37.324,37.23,37.3052,90875.0
2022-12-06 15:20:00,39.7,39.74,39.65,39.73,108994.0,37.3052,37.3428,37.2582,37.3334,108994.0
2022-12-06 15:30:00,39.73,39.81,39.72,39.79,124216.0,37.3334,37.4086,37.324,37.3898,124216.0
2022-12-06 15:40:00,39.79,39.81,39.73,39.76,165630.0,37.3898,37.4086,37.3334,37.3616,165630.0
2022-12-06 15:50:00,39.76,39.83,39.65,39.68,579518.0,37.3616,37.4274,37.2582,37.2864,579518.0
2022-12-07 09:30:00,39.36,39.36,38.51,38.77,486120.0,36.9857,36.9857,36.187,36.4313,486120.0
2022-12-07 09:40:00,38.78,38.78,38.28,38.45,332588.0,36.4407,36.4407,35.9709,36.1306,332588.0
2022-12-07 09:50:00,38.44,38.54,38.14,38.22,188165.0,36.1212,36.2152,35.8393,35.9145,188165.0
2022-12-07 10:00:00,38.21,38.34,38.03,38.25,213123.0,35.9051,36.0272,35.7359,35.9427,213123.0
2022-12-07 10:10:00,38.26,38.31,38.07,38.07,77992.0,35.9521,35.999,35.7735,35.7735,77992.0
2022-12-07 10:20:00,38.06,38.11,37.78,37.87,215639.0,35.7641,35.8111,35.501,35.5856,215639.0
2022-12-07 10:30:00,37.87,37.98,37.74,37.75,191006.0,35.5856,35.6889,35.4634,35.4728,191006.0
2022-12-07 10:40:00,37.75,37.78,37.47,37.59,216168.0,35.4728,35.501,35.2097,35.3225,216168.0
2022-12-07 10:50:00,37.6,37.65,37.39,37.4,127466.0,35.3319,35.3789,35.1345,35.1439,127466.0
2022-12-07 11:00:00,37.4,37.78,37.4,37.78,261728.0,35.1439,35.501,35.1439,35.501,261728.0
2022-12-07 11:10:00,37.78,37.87,37.61,37.66,187275.0,35.501,35.5856,35.3413,35.3883,187275.0
2022-12-07 11:20:00,37.66,37.7,37.49,37.6,148304.0,35.3883,35.4258,35.2285,35.3319,148304.0
2022-12-07 11:30:00,37.59,37.77,37.54,37.71,141513.0,35.3225,35.4916,35.2755,35.4352,141513.0
2022-12-07 11:40:00,37.71,37.75,37.63,37.65,113787.0,35.4352,35.4728,35.3601,35.3789,113787.0
2022-12-07 11:50:00,37.64,37.64,37.51,37.57,187093.0,35.3695,35.3695,35.2473,35.3037,187093.0
2022-12-07 12:00:00,37.57,37.66,37.5,37.66,243893.0,35.3037,35.3883,35.2379,35.3883,243893.0
2022-12-07 12:10:00,37.66,37.78,37.64,37.67,130324.0,35.3883,35.501,35.3695,35.3976,130324.0
2022-12-07 12:20:00,37.67,37.75,37.67,37.7,101820.0,35.3976,35.4728,35.3976,35.4258,101820.0
2022-12-07 12:30:00,37.7,37.82,37.69,37.82,93443.0,35.4258,35.5386,35.4164,35.5386,93443.0
2022-12-07 12:40:00,37.81,37.95,37.8,37.95,104714.0,35.5292,35.6608,35.5198,35.6608,104714.0
2022-12-07 12:50:00,37.95,38.19,37.95,38.15,187257.0,35.6608,35.8863,35.6608,35.8487,187257.0
2022-12-07 13:00:00,38.16,38.28,38.13,38.23,150110.0,35.8581,35.9709,35.8299,35.9239,150110.0
2022-12-07 13:10:00,38.24,38.38,38.23,38.28,119877.0,35.9333,36.0648,35.9239,35.9709,119877.0
2022-12-07 13:20:00,38.27,38.28,38.18,38.27,84359.0,35.9615,35.9709,35.8769,35.9615,84359.0
2022-12-07 13:30:00,38.27,38.38,38.25,38.34,121759.0,35.9615,36.0648,35.9427,36.0272,121759.0
2022-12-07 13:40:00,38.35,38.39,38.26,38.29,69323.0,36.0366,36.0742,35.9521,35.9802,69323.0
2022-12-07 13:50:00,38.29,38.29,38.16,38.25,90796.0,35.9802,35.9802,35.8581,35.9427,90796.0
2022-12-07 14:00:00,38.26,38.28,38.09,38.12,92589.0,35.9521,35.9709,35.7923,35.8205,92589.0
2022-12-07 14:10:00,38.12,38.21,38.1,38.13,41759.0,35.8205,35.9051,35.8017,35.8299,41759.0
2022-12-07 14:20:00,38.12,38.15,38.04,38.05,66940.0,35.8205,35.8487,35.7453,35.7547,66940.0
2022-12-07 14:30:00,38.05,38.15,38.01,38.14,97299.0,35.7547,35.8487,35.7171,35.8393,97299.0
2022-12-07 14:40:00,38.14,38.15,37.93,37.98,123074.0,35.8393,35.8487,35.642,35.6889,123074.0
2022-12-07 14:50:00,37.98,38.03,37.87,37.93,289706.0,35.6889,35.7359,35.5856,35.642,289706.0
2022-12-07 15:00:00,37.94,38.01,37.85,37.86,95648.0,35.6514,35.7171,35.5668,35.5762,95648.0
2022-12-07 15:10:00,37.86,37.88,37.75,37.76,120725.0,35.5762,35.595,35.4728,35.4822,120725.0
2022-12-07 15:20:00,37.75,37.79,37.7,37.73,162804.0,35.4728,35.5104,35.4258,35.454,162804.0
2022-12-07 15:30:00,37.72,37.75,37.67,37.73,143100.0,35.4446,35.4728,35.3976,35.454,143100.0
2022-12-07 15:40:00,37.72,37.85,37.71,37.78,323213.0,35.4446,35.5668,35.4352,35.501,323213.0
2022-12-07 15:50:00,37.78,37.84,37.77,37.8,642742.0,35.501,35.5574,35.4916,35.5198,642742.0
2022-12-08 09:30:00,38.16,38.47,38.14,38.46,232614.0,35.8581,36.1494,35.8393,36.14,232614.0
2022-12-08 09:40:00,38.47,38.63,38.37,38.4,156726.0,36.1494,36.2997,36.0554,36.0836,156726.0
2022-12-08 09:50:00,38.39,38.48,38.31,38.47,152041.0,36.0742,36.1588,35.999,36.1494,152041.0
2022-12-08 10:00:00,38.46,38.54,38.41,38.45,208071.0,36.14,36.2152,36.093,36.1306,208071.0
2022-12-08 10:10:00,38.46,38.54,38.41,38.41,112456.0,36.14,36.2152,36.093,36.093,112456.0
2022-12-08 10:20:00,38.42,38.48,38.38,38.45,213570.0,36.1024,36.1588,36.0648,36.1306,213570.0
2022-12-08 10:30:00,38.45,38.58,38.44,38.52,99232.0,36.1306,36.2528,36.1212,36.1964,99232.0
2022-12-08 10:40:00,38.52,38.53,38.44,38.5,129880.0,36.1964,36.2058,36.1212,36.1776,129880.0
2022-12-08 10:50:00,38.51,38.53,38.44,38.48,114237.0,36.187,36.2058,36.1212,36.1588,114237.0
2022-12-08 11:00:00,38.47,38.47,38.2,38.2,83352.0,36.1494,36.1494,35.8957,35.8957,83352.0
2022-12-08 11:10:00,38.2,38.21,38.04,38.05,75250.0,35.8957,35.9051,35.7453,35.7547,75250.0
2022-12-08 11:20:00,38.04,38.12,37.98,38.09,98079.0,35.7453,35.8205,35.6889,35.7923,98079.0
2022-12-08 11:30:00,38.09,38.21,38.09,38.11,77798.0,35.7923,35.9051,35.7923,35.8111,77798.0
2022-12-08 11:40:00,38.11,38.11,38.05,38.05,64374.0,35.8111,35.8111,35.7547,35.7547,64374.0
2022-12-08 11:50:00,38.05,38.06,37.9,37.93,79625.0,35.7547,35.7641,35.6138,35.642,79625.0
2022-12-08 12:00:00,37.94,38.02,37.87,37.88,71109.0,35.6514,35.7265,35.5856,35.595,71109.0
2022-12-08 12:10:00,37.88,37.94,37.83,37.84,79497.0,35.595,35.6514,35.548,35.5574,79497.0
2022-12-08 12:20:00,37.83,37.88,37.8,37.81,70762.0,35.548,35.595,35.5198,35.5292,70762.0
2022-12-08 12:30:00,37.81,37.82,37.66,37.67,73046.0,35.5292,35.5386,35.3883,35.3976,73046.0
2022-12-08 12:40:00,37.67,37.67,37.57,37.66,77989.0,35.3976,35.3976,35.3037,35.3883,77989.0
2022-12-08 12:50:00,37.65,37.9,37.65,37.9,130071.0,35.3789,35.6138,35.3789,35.6138,130071.0
2022-12-08 13:00:00,37.9,38.02,37.89,38.01,122633.0,35.6138,35.7265,35.6044,35.7171,122633.0
2022-12-08 13:10:00,38.01,38.07,37.9,37.94,104053.0,35.7171,35.7735,35.6138,35.6514,104053.0
2022-12-08 13:20:00,37.93,37.93,37.8,37.87,80949.0,35.642,35.642,35.5198,35.5856,80949.0
2022-12-08 13:30:00,37.87,37.91,37.85,37.9,109241.0,35.5856,35.6232,35.5668,35.6138,109241.0
2022-12-08 13:40:00,37.89,37.91,37.77,37.77,65681.0,35.6044,35.6232,35.4916,35.4916,65681.0
2022-12-08 13:50:00,37.77,37.8,37.64,37.65,62340.0,35.4916,35.5198,35.3695,35.3789,62340.0
2022-12-08 14:00:00,37.64,37.64,37.48,37.57,341918.0,35.3695,35.3695,35.2191,35.3037,341918.0
2022-12-08 14:10:00,37.58,37.66,37.55,37.56,94713.0,35.3131,35.3883,35.2849,35.2943,94713.0
2022-12-08 14:20:00,37.56,37.61,37.55,37.58,63461.0,35.2943,35.3413,35.2849,35.3131,63461.0
2022-12-08 14:30:00,37.58,37.59,37.46,37.55,76096.0,35.3131,35.3225,35.2003,35.2849,76096.0
2022-12-08 14:40:00,37.53,37.56,37.46,37.47,60361.0,35.2661,35.2943,35.2003,35.2097,60361.0
2022-12-08 14:50:00,37.46,37.51,37.41,37.42,122630.0,35.2003,35.2473,35.1533,35.1627,122630.0
2022-12-08 15:00:00,37.43,37.44,37.34,37.34,91732.0,35.1721,35.1815,35.0876,35.0876,91732.0
2022-12-08 15:10:00,37.34,37.42,37.32,37.37,96398.0,35.0876,35.1627,35.0688,35.1157,96398.0
2022-12-08 15:20:00,37.36,37.5,37.34,37.5,267861.0,35.1063,35.2379,35.0876,35.2379,267861.0
2022-12-08 15:30:00,37.5,37.53,37.41,37.45,204390.0,35.2379,35.2661,35.1533,35.1909,204390.0
2022-12-08 15:40:00,37.46,37.49,37.41,37.42,329625.0,35.2003,35.2285,35.1533,35.1627,329625.0
2022-12-08 15:50:00,37.42,37.51,37.41,37.5,454714.0,35.1627,35.2473,35.1533,35.2379,454714.0
2022-12-09 09:30:00,37.26,37.55,37.15,37.39,186400.0,35.0124,35.2849,34.909,35.1345,186400.0
2022-12-09 09:40:00,37.4,37.47,37.36,37.39,52602.0,35.1439,35.2097,35.1063,35.1345,52602.0
2022-12-09 09:50:00,37.38,37.48,37.26,37.48,68872.0,35.1251,35.2191,35.0124,35.2191,68872.0
2022-12-09 10:00:00,37.51,37.65,37.37,37.58,56158.0,35.2473,35.3789,35.1157,35.3131,56158.0
2022-12-09 10:10:00,37.59,37.62,37.51,37.56,57467.0,35.3225,35.3507,35.2473,35.2943,57467.0
2022-12-09 10:20:00,37.57,37.65,37.52,37.64,103806.0,35.3037,35.3789,35.2567,35.3695,103806.0
2022-12-09 10:30:00,37.65,37.78,37.64,37.69,75319.0,35.3789,35.501,35.3695,35.4164,75319.0
2022-12-09 10:40:00,37.69,37.75,37.68,37.69,54050.0,35.4164,35.4728,35.407,35.4164,54050.0
2022-12-09 10:50:00,37.69,37.77,37.68,37.76,47095.0,35.4164,35.4916,35.407,35.4822,47095.0
2022-12-09 11:00:00,37.77,37.85,37.76,37.77,39707.0,35.4916,35.5668,35.4822,35.4916,39707.0
2022-12-09 11:10:00,37.77,37.83,37.75,37.8,39700.0,35.4916,35.548,35.4728,35.5198,39700.0
2022-12-09 11:20:00,37.79,37.82,37.77,37.77,41774.0,35.5104,35.5386,35.4916,35.4916,41774.0
2022-12-09 11:30:00,37.77,37.84,37.74,37.76,44347.0,35.4916,35.5574,35.4634,35.4822,44347.0
2022-12-09 11:40:00,37.76,37.9,37.74,37.89,46578.0,35.4822,35.6138,35.4634,35.6044,46578.0
2022-12-09 11:50:00,37.9,37.92,37.83,37.89,46921.0,35.6138,35.6326,35.548,35.6044,46921.0
2022-12-09 12:00:00,37.88,37.93,37.88,37.93,47594.0,35.595,35.642,35.595,35.642,47594.0
2022-12-09 12:10:00,37.93,37.99,37.92,37.94,63012.0,35.642,35.6983,35.6326,35.6514,63012.0
2022-12-09 12:20:00,37.93,37.94,37.81,37.83,61405.0,35.642,35.6514,35.5292,35.548,61405.0
2022-12-09 12:30:00,37.83,37.98,37.82,37.98,47516.0,35.548,35.6889,35.5386,35.6889,47516.0
2022-12-09 12:40:00,37.98,37.98,37.89,37.92,42547.0,35.6889,35.6889,35.6044,35.6326,42547.0
2022-12-09 12:50:00,37.91,37.99,37.9,37.98,66598.0,35.6232,35.6983,35.6138,35.6889,66598.0
2022-12-09 13:00:00,37.98,37.99,37.88,37.92,34570.0,35.6889,35.6983,35.595,35.6326,34570.0
2022-12-09 13:10:00,37.91,38.0,37.91,37.97,33718.0,35.6232,35.7077,35.6232,35.6796,33718.0
2022-12-09 13:20:00,37.96,37.97,37.89,37.94,33237.0,35.6702,35.6796,35.6044,35.6514,33237.0
2022-12-09 13:30:00,37.94,38.01,37.93,38.0,38863.0,35.6514,35.7171,35.642,35.7077,38863.0
2022-12-09 13:40:00,38.0,38.01,37.93,37.95,47505.0,35.7077,35.7171,35.642,35.6608,47505.0
2022-12-09 13:50:00,37.95,37.98,37.91,37.91,31418.0,35.6608,35.6889,35.6232,35.6232,31418.0
2022-12-09 14:00:00,37.91,37.94,37.86,37.88,47611.0,35.6232,35.6514,35.5762,35.595,47611.0
2022-12-09 14:10:00,37.87,37.97,37.85,37.95,51491.0,35.5856,35.6796,35.5668,35.6608,51491.0
2022-12-09 14:20:00,37.95,37.99,37.94,37.96,29544.0,35.6608,35.6983,35.6514,35.6702,29544.0
2022-12-09 14:30:00,37.96,37.97,37.93,37.97,37601.0,35.6702,35.6796,35.642,35.6796,37601.0
2022-12-09 14:40:00,37.97,38.0,37.9,38.0,40256.0,35.6796,35.7077,35.6138,35.7077,40256.0
2022-12-09 14:50:00,38.0,38.0,37.97,38.0,37127.0,35.7077,35.7077,35.6796,35.7077,37127.0
2022-12-09 15:00:00,37.99,38.07,37.98,38.04,76772.0,35.6983,35.7735,35.6889,35.7453,76772.0
2022-12-09 15:10:00,38.05,38.09,38.02,38.05,58497.0,35.7547,35.7923,35.7265,35.7547,58497.0
2022-12-09 15:20:00,38.05,38.07,38.02,38.02,70109.0,35.7547,35.7735,35.7265,35.7265,70109.0
2022-12-09 15:30:00,38.02,38.06,38.01,38.02,101329.0,35.7265,35.7641,35.7171,35.7265,101329.0
2022-12-09 15:40:00,38.02,38.05,37.96,37.96,292287.0,35.7265,35.7547,35.6702,35.6702,292287.0
2022-12-09 15:50:00,37.97,38.01,37.91,38.0,750217.0,35.6796,35.7171,35.6232,35.7077,750217.0
2022-12-12 09:30:00,37.92,37.98,37.76,37.92,87684.0,35.6326,35.6889,35.4822,35.6326,87684.0
2022-12-12 09:40:00,37.92,38.12,37.88,38.12,67922.0,35.6326,35.8205,35.595,35.8205,67922.0
2022-12-12 09:50:00,38.12,38.16,38.04,38.1,75371.0,35.8205,35.8581,35.7453,35.8017,75371.0
2022-12-12 10:00:00,38.11,38.22,38.08,38.2,70309.0,35.8111,35.9145,35.7829,35.8957,70309.0
2022-12-12 10:10:00,38.2,38.29,38.07,38.12,80478.0,35.8957,35.9802,35.7735,35.8205,80478.0
2022-12-12 10:20:00,38.13,38.27,38.12,38.25,38003.0,35.8299,35.9615,35.8205,35.9427,38003.0
2022-12-12 10:30:00,38.24,38.32,38.2,38.3,40627.0,35.9333,36.0084,35.8957,35.9896,40627.0
2022-12-12 10:40:00,38.3,38.38,38.3,38.36,48421.0,35.9896,36.0648,35.9896,36.046,48421.0
2022-12-12 10:50:00,38.36,38.48,38.34,38.48,55333.0,36.046,36.1588,36.0272,36.1588,55333.0
2022-12-12 11:00:00,38.48,38.54,38.39,38.53,44437.0,36.1588,36.2152,36.0742,36.2058,44437.0
2022-12-12 11:10:00,38.52,38.53,38.45,38.48,28698.0,36.1964,36.2058,36.1306,36.1588,28698.0
2022-12-12 11:20:00,38.49,38.58,38.47,38.54,91105.0,36.1682,36.2528,36.1494,36.2152,91105.0
2022-12-12 11:30:00,38.53,38.58,38.43,38.56,30106.0,36.2058,36.2528,36.1118,36.234,30106.0
2022-12-12 11:40:00,38.57,38.58,38.52,38.56,30563.0,36.2434,36.2528,36.1964,36.234,30563.0
2022-12-12 11:50:00,38.56,38.6,38.54,38.58,32153.0,36.234,36.2715,36.2152,36.2528,32153.0
2022-12-12 12:00:00,38.58,38.63,38.57,38.59,34664.0,36.2528,36.2997,36.2434,36.2622,34664.0
2022-12-12 12:10:00,38.59,38.7,38.57,38.67,391932.0,36.2622,36.3655,36.2434,36.3373,391932.0
2022-12-12 12:20:00,38.66,38.73,38.64,38.69,114201.0,36.3279,36.3937,36.3091,36.3561,114201.0
2022-12-12 12:30:00,38.68,38.68,38.58,38.63,208227.0,36.3467,36.3467,36.2528,36.2997,208227.0
2022-12-12 12:40:00,38.63,38.64,38.5,38.5,54147.0,36.2997,36.3091,36.1776,36.1776,54147.0
2022-12-12 12:50:00,38.5,38.64,38.5,38.63,55811.0,36.1776,36.3091,36.1776,36.2997,55811.0
2022-12-12 13:00:00,38.62,38.64,38.55,38.58,60792.0,36.2903,36.3091,36.2246,36.2528,60792.0
2022-12-12 13:10:00,38.58,38.6,38.53,38.59,50874.0,36.2528,36.2715,36.2058,36.2622,50874.0
2022-12-12 13:20:00,38.58,38.59,38.44,38.44,57044.0,36.2528,36.2622,36.1212,36.1212,57044.0
2022-12-12 13:30:00,38.43,38.48,38.41,38.47,29127.0,36.1118,36.1588,36.093,36.1494,29127.0
2022-12-12 13:40:00,38.47,38.52,38.46,38.52,32751.0,36.1494,36.1964,36.14,36.1964,32751.0
2022-12-12 13:50:00,38.52,38.57,38.51,38.52,51661.0,36.1964,36.2434,36.187,36.1964,51661.0
2022-12-12 14:00:00,38.52,38.58,38.51,38.57,67896.0,36.1964,36.2528,36.187,36.2434,67896.0
2022-12-12 14:10:00,38.57,38.59,38.54,38.55,55091.0,36.2434,36.2622,36.2152,36.2246,55091.0
2022-12-12 14:20:00,38.55,38.56,38.49,38.53,63457.0,36.2246,36.234,36.1682,36.2058,63457.0
2022-12-12 14:30:00,38.54,38.57,38.52,38.53,73130.0,36.2152,36.2434,36.1964,36.2058,73130.0
2022-12-12 14:40:00,38.52,38.57,38.52,38.56,53129.0,36.1964,36.2434,36.1964,36.234,53129.0
2022-12-12 14:50:00,38.56,38.59,38.54,38.58,50742.0,36.234,36.2622,36.2152,36.2528,50742.0
2022-12-12 15:00:00,38.58,38.74,38.58,38.73,155029.0,36.2528,36.4031,36.2528,36.3937,155029.0
2022-12-12 15:10:00,38.73,38.77,38.7,38.76,75271.0,36.3937,36.4313,36.3655,36.4219,75271.0
2022-12-12 15:20:00,38.77,38.9,38.74,38.89,76179.0,36.4313,36.5535,36.4031,36.5441,76179.0
2022-12-12 15:30:00,38.88,38.99,38.88,38.96,128014.0,36.5347,36.638,36.5347,36.6098,128014.0
2022-12-12 15:40:00,38.95,38.97,38.88,38.91,177891.0,36.6004,36.6192,36.5347,36.5628,177891.0
2022-12-12 15:50:00,38.91,38.97,38.89,38.96,453873.0,36.5628,36.6192,36.5441,36.6098,453873.0
2022-12-13 09:30:00,39.77,39.9,39.31,39.37,264289.0,37.371,37.4931,36.9387,36.9951,264289.0
2022-12-13 09:40:00,39.36,39.4,38.72,38.86,269556.0,36.9857,37.0233,36.3843,36.5159,269556.0
2022-12-13 09:50:00,38.86,38.88,38.65,38.69,170433.0,36.5159,36.5347,36.3185,36.3561,170433.0
2022-12-13 10:00:00,38.68,38.68,38.36,38.44,136152.0,36.3467,36.3467,36.046,36.1212,136152.0
2022-12-13 10:10:00,38.43,38.45,38.25,38.29,117332.0,36.1118,36.1306,35.9427,35.9802,117332.0
2022-12-13 10:20:00,38.29,38.3,38.02,38.15,150999.0,35.9802,35.9896,35.7265,35.8487,150999.0
2022-12-13 10:30:00,38.15,38.19,37.92,37.94,128155.0,35.8487,35.8863,35.6326,35.6514,128155.0
2022-12-13 10:40:00,37.94,37.99,37.82,37.87,191567.0,35.6514,35.6983,35.5386,35.5856,191567.0
2022-12-13 10:50:00,37.87,37.95,37.71,37.76,131273.0,35.5856,35.6608,35.4352,35.4822,131273.0
2022-12-13 11:00:00,37.76,37.77,37.65,37.65,94265.0,35.4822,35.4916,35.3789,35.3789,94265.0
2022-12-13 11:10:00,37.65,37.7,37.53,37.54,108651.0,35.3789,35.4258,35.2661,35.2755,108651.0
2022-12-13 11:20:00,37.54,37.62,37.38,37.61,139216.0,35.2755,35.3507,35.1251,35.3413,139216.0
2022-12-13 11:30:00,37.61,37.85,37.61,37.77,106308.0,35.3413,35.5668,35.3413,35.4916,106308.0
2022-12-13 11:40:00,37.77,37.85,37.58,37.62,50321.0,35.4916,35.5668,35.3131,35.3507,50321.0
2022-12-13 11:50:00,37.62,37.63,37.5,37.56,45865.0,35.3507,35.3601,35.2379,35.2943,45865.0
2022-12-13 12:00:00,37.56,37.64,37.54,37.58,43038.0,35.2943,35.3695,35.2755,35.3131,43038.0
2022-12-13 12:10:00,37.58,37.58,37.33,37.34,53079.0,35.3131,35.3131,35.0782,35.0876,53079.0
2022-12-13 12:20:00,37.34,37.46,37.33,37.46,53415.0,35.0876,35.2003,35.0782,35.2003,53415.0
2022-12-13 12:30:00,37.45,37.52,37.38,37.51,69846.0,35.1909,35.2567,35.1251,35.2473,69846.0
2022-12-13 12:40:00,37.51,37.55,37.42,37.42,82722.0,35.2473,35.2849,35.1627,35.1627,82722.0
2022-12-13 12:50:00,37.42,37.51,37.38,37.51,41054.0,35.1627,35.2473,35.1251,35.2473,41054.0
2022-12-13 13:00:00,37.51,37.62,37.5,37.52,49627.0,35.2473,35.3507,35.2379,35.2567,49627.0
2022-12-13 13:10:00,37.52,37.71,37.51,37.7,65843.0,35.2567,35.4352,35.2473,35.4258,65843.0
2022-12-13 13:20:00,37.7,37.73,37.58,37.61,50525.0,35.4258,35.454,35.3131,35.3413,50525.0
2022-12-13 13:30:00,37.61,37.65,37.51,37.54,63364.0,35.3413,35.3789,35.2473,35.2755,63364.0
2022-12-13 13:40:00,37.54,37.54,37.35,37.36,76838.0,35.2755,35.2755,35.097,35.1063,76838.0
2022-12-13 13:50:00,37.35,37.35,37.2,37.26,116354.0,35.097,35.097,34.956,35.0124,116354.0
2022-12-13 14:00:00,37.26,37.32,37.2,37.21,86922.0,35.0124,35.0688,34.956,34.9654,86922.0
2022-12-13 14:10:00,37.2,37.31,37.19,37.29,82752.0,34.956,35.0594,34.9466,35.0406,82752.0
2022-12-13 14:20:00,37.29,37.48,37.29,37.48,82794.0,35.0406,35.2191,35.0406,35.2191,82794.0
2022-12-13 14:30:00,37.48,37.49,37.4,37.47,58539.0,35.2191,35.2285,35.1439,35.2097,58539.0
2022-12-13 14:40:00,37.47,37.66,37.46,37.64,84102.0,35.2097,35.3883,35.2003,35.3695,84102.0
2022-12-13 14:50:00,37.63,37.68,37.51,37.55,101478.0,35.3601,35.407,35.2473,35.2849,101478.0
2022-12-13 15:00:00,37.55,37.61,37.5,37.57,144226.0,35.2849,35.3413,35.2379,35.3037,144226.0
2022-12-13 15:10:00,37.57,37.61,37.48,37.54,99031.0,35.3037,35.3413,35.2191,35.2755,99031.0
2022-12-13 15:20:00,37.54,37.67,37.5,37.65,107093.0,35.2755,35.3976,35.2379,35.3789,107093.0
2022-12-13 15:30:00,37.66,37.75,37.58,37.64,158624.0,35.3883,35.4728,35.3131,35.3695,158624.0
2022-12-13 15:40:00,37.64,37.78,37.62,37.7,220681.0,35.3695,35.501,35.3507,35.4258,220681.0
2022-12-13 15:50:00,37.7,37.82,37.7,37.77,688076.0,35.4258,35.5386,35.4258,35.4916,688076.0
2022-12-14 09:30:00,38.1,38.27,37.83,37.84,196880.0,35.8017,35.9615,35.548,35.5574,196880.0
2022-12-14 09:40:00,37.83,37.99,37.67,37.95,147876.0,35.548,35.6983,35.3976,35.6608,147876.0
2022-12-14 09:50:00,37.94,37.96,37.74,37.94,144838.0,35.6514,35.6702,35.4634,35.6514,144838.0
2022-12-14 10:00:00,37.94,38.14,37.78,37.82,133440.0,35.6514,35.8393,35.501,35.5386,133440.0
2022-12-14 10:10:00,37.82,38.1,37.79,38.0,121038.0,35.5386,35.8017,35.5104,35.7077,121038.0
2022-12-14 10:20:00,38.01,38.09,37.88,38.04,80772.0,35.7171,35.7923,35.595,35.7453,80772.0
2022-12-14 10:30:00,38.05,38.25,38.02,38.14,81166.0,35.7547,35.9427,35.7265,35.8393,81166.0
2022-12-14 10:40:00,38.12,38.17,38.08,38.15,40943.0,35.8205,35.8675,35.7829,35.8487,40943.0
2022-12-14 10:50:00,38.16,38.27,38.14,38.25,60081.0,35.8581,35.9615,35.8393,35.9427,60081.0
2022-12-14 11:00:00,38.25,38.28,38.15,38.16,57705.0,35.9427,35.9709,35.8487,35.8581,57705.0
2022-12-14 11:10:00,38.16,38.25,38.16,38.22,55206.0,35.8581,35.9427,35.8581,35.9145,55206.0
2022-12-14 11:20:00,38.21,38.3,38.15,38.16,64879.0,35.9051,35.9896,35.8487,35.8581,64879.0
2022-12-14 11:30:00,38.16,38.21,38.13,38.16,63743.0,35.8581,35.9051,35.8299,35.8581,63743.0
2022-12-14 11:40:00,38.16,38.2,38.07,38.13,98043.0,35.8581,35.8957,35.7735,35.8299,98043.0
2022-12-14 11:50:00,38.14,38.16,38.06,38.08,75836.0,35.8393,35.8581,35.7641,35.7829,75836.0
2022-12-14 12:00:00,38.07,38.2,38.07,38.13,74714.0,35.7735,35.8957,35.7735,35.8299,74714.0
2022-12-14 12:10:00,38.13,38.19,38.08,38.15,72761.0,35.8299,35.8863,35.7829,35.8487,72761.0
2022-12-14 12:20:00,38.16,38.17,38.06,38.09,34865.0,35.8581,35.8675,35.7641,35.7923,34865.0
2022-12-14 12:30:00,38.08,38.19,38.07,38.17,25137.0,35.7829,35.8863,35.7735,35.8675,25137.0
2022-12-14 12:40:00,38.17,38.19,38.13,38.16,42324.0,35.8675,35.8863,35.8299,35.8581,42324.0
2022-12-14 12:50:00,38.16,38.31,38.15,38.29,44369.0,35.8581,35.999,35.8487,35.9802,44369.0
2022-12-14 13:00:00,38.29,38.41,38.27,38.33,71781.0,35.9802,36.093,35.9615,36.0178,71781.0
2022-12-14 13:10:00,38.33,38.4,38.31,38.38,45771.0,36.0178,36.0836,35.999,36.0648,45771.0
2022-12-14 13:20:00,38.39,38.4,38.34,38.35,30403.0,36.0742,36.0836,36.0272,36.0366,30403.0
2022-12-14 13:30:00,38.35,38.46,38.34,38.43,46468.0,36.0366,36.14,36.0272,36.1118,46468.0
2022-12-14 13:40:00,38.41,38.43,38.31,38.32,45666.0,36.093,36.1118,35.999,36.0084,45666.0
2022-12-14 13:50:00,38.31,38.37,38.29,38.29,31518.0,35.999,36.0554,35.9802,35.9802,31518.0
2022-12-14 14:00:00,38.28,38.3,37.88,37.92,181142.0,35.9709,35.9896,35.595,35.6326,181142.0
2022-12-14 14:10:00,37.94,38.07,37.91,37.99,108059.0,35.6514,35.7735,35.6232,35.6983,108059.0
2022-12-14 14:20:00,37.97,38.26,37.94,38.21,132925.0,35.6796,35.9521,35.6514,35.9051,132925.0
2022-12-14 14:30:00,38.2,38.21,37.79,37.87,165069.0,35.8957,35.9051,35.5104,35.5856,165069.0
2022-12-14 14:40:00,37.85,38.1,37.81,37.97,211959.0,35.5668,35.8017,35.5292,35.6796,211959.0
2022-12-14 14:50:00,37.95,38.02,37.85,37.93,104038.0,35.6608,35.7265,35.5668,35.642,104038.0
2022-12-14 15:00:00,37.95,38.18,37.93,38.15,137343.0,35.6608,35.8769,35.642,35.8487,137343.0
2022-12-14 15:10:00,38.15,38.32,38.1,38.15,117205.0,35.8487,36.0084,35.8017,35.8487,117205.0
2022-12-14 15:20:00,38.17,38.18,37.94,37.95,102672.0,35.8675,35.8769,35.6514,35.6608,102672.0
2022-12-14 15:30:00,37.95,38.05,37.91,38.04,109238.0,35.6608,35.7547,35.6232,35.7453,109238.0
2022-12-14 15:40:00,38.04,38.11,38.0,38.08,215371.0,35.7453,35.8111,35.7077,35.7829,215371.0
2022-12-14 15:50:00,38.08,38.22,38.07,38.13,517702.0,35.7829,35.9145,35.7735,35.8299,517702.0
2022-12-15 09:30:00,37.78,37.99,37.71,37.92,137998.0,35.501,35.6983,35.4352,35.6326,137998.0
2022-12-15 09:40:00,37.91,37.92,37.65,37.68,120912.0,35.6232,35.6326,35.3789,35.407,120912.0
2022-12-15 09:50:00,37.68,37.73,37.41,37.46,87518.0,35.407,35.454,35.1533,35.2003,87518.0
2022-12-15 10:00:00,37.45,37.46,37.19,37.24,115528.0,35.1909,35.2003,34.9466,34.9936,115528.0
2022-12-15 10:10:00,37.24,37.29,37.09,37.23,113917.0,34.9936,35.0406,34.8526,34.9842,113917.0
2022-12-15 10:20:00,37.23,37.25,37.05,37.12,128921.0,34.9842,35.003,34.815,34.8808,128921.0
2022-12-15 10:30:00,37.12,37.3,37.05,37.25,134880.0,34.8808,35.05,34.815,35.003,134880.0
2022-12-15 10:40:00,37.26,37.27,37.09,37.13,71341.0,35.0124,35.0218,34.8526,34.8902,71341.0
2022-12-15 10:50:00,37.13,37.29,37.12,37.28,79827.0,34.8902,35.0406,34.8808,35.0312,79827.0
2022-12-15 11:00:00,37.29,37.4,37.27,37.33,50030.0,35.0406,35.1439,35.0218,35.0782,50030.0
2022-12-15 11:10:00,37.32,37.32,37.17,37.24,57934.0,35.0688,35.0688,34.9278,34.9936,57934.0
2022-12-15 11:20:00,37.25,37.26,37.06,37.09,64650.0,35.003,35.0124,34.8244,34.8526,64650.0
2022-12-15 11:30:00,37.08,37.14,36.99,37.08,98445.0,34.8432,34.8996,34.7587,34.8432,98445.0
2022-12-15 11:40:00,37.09,37.12,37.01,37.02,62278.0,34.8526,34.8808,34.7775,34.7869,62278.0
2022-12-15 11:50:00,37.02,37.1,36.98,37.04,65772.0,34.7869,34.862,34.7493,34.8057,65772.0
2022-12-15 12:00:00,37.04,37.11,37.02,37.09,46076.0,34.8057,34.8714,34.7869,34.8526,46076.0
2022-12-15 12:10:00,37.09,37.14,37.05,37.12,46830.0,34.8526,34.8996,34.815,34.8808,46830.0
2022-12-15 12:20:00,37.12,37.32,37.11,37.32,112065.0,34.8808,35.0688,34.8714,35.0688,112065.0
2022-12-15 12:30:00,37.32,37.39,37.3,37.34,52632.0,35.0688,35.1345,35.05,35.0876,52632.0
2022-12-15 12:40:00,37.33,37.36,37.29,37.31,63378.0,35.0782,35.1063,35.0406,35.0594,63378.0
2022-12-15 12:50:00,37.3,37.38,37.28,37.3,56983.0,35.05,35.1251,35.0312,35.05,56983.0
2022-12-15 13:00:00,37.29,37.3,37.14,37.15,33716.0,35.0406,35.05,34.8996,34.909,33716.0
2022-12-15 13:10:00,37.14,37.26,37.14,37.26,49370.0,34.8996,35.0124,34.8996,35.0124,49370.0
2022-12-15 13:20:00,37.25,37.27,37.14,37.19,47514.0,35.003,35.0218,34.8996,34.9466,47514.0
2022-12-15 13:30:00,37.19,37.32,37.12,37.3,83116.0,34.9466,35.0688,34.8808,35.05,83116.0
2022-12-15 13:40:00,37.29,37.34,37.27,37.33,53246.0,35.0406,35.0876,35.0218,35.0782,53246.0
2022-12-15 13:50:00,37.32,37.37,37.3,37.32,51580.0,35.0688,35.1157,35.05,35.0688,51580.0
2022-12-15 14:00:00,37.31,37.32,37.16,37.16,66556.0,35.0594,35.0688,34.9184,34.9184,66556.0
2022-12-15 14:10:00,37.16,37.22,37.13,37.15,42867.0,34.9184,34.9748,34.8902,34.909,42867.0
2022-12-15 14:20:00,37.14,37.24,37.1,37.22,68717.0,34.8996,34.9936,34.862,34.9748,68717.0
2022-12-15 14:30:00,37.21,37.29,37.19,37.26,168013.0,34.9654,35.0406,34.9466,35.0124,168013.0
2022-12-15 14:40:00,37.26,37.3,37.23,37.27,43365.0,35.0124,35.05,34.9842,35.0218,43365.0
2022-12-15 14:50:00,37.28,37.42,37.24,37.41,74493.0,35.0312,35.1627,34.9936,35.1533,74493.0
2022-12-15 15:00:00,37.41,37.46,37.4,37.46,58622.0,35.1533,35.2003,35.1439,35.2003,58622.0
2022-12-15 15:10:00,37.45,37.47,37.38,37.39,109500.0,35.1909,35.2097,35.1251,35.1345,109500.0
2022-12-15 15:20:00,37.39,37.46,37.35,37.45,118371.0,35.1345,35.2003,35.097,35.1909,118371.0
2022-12-15 15:30:00,37.44,37.44,37.31,37.34,79906.0,35.1815,35.1815,35.0594,35.0876,79906.0
2022-12-15 15:40:00,37.34,37.35,37.25,37.29,160494.0,35.0876,35.097,35.003,35.0406,160494.0
2022-12-15 15:50:00,37.29,37.31,37.21,37.29,457871.0,35.0406,35.0594,34.9654,35.0406,457871.0
2022-12-16 09:30:00,37.02,37.44,36.95,37.3,542423.0,34.7869,35.1815,34.7211,35.05,542423.0
2022-12-16 09:40:00,37.28,37.6,37.24,37.41,71511.0,35.0312,35.3319,34.9936,35.1533,71511.0
2022-12-16 09:50:00,37.42,37.57,37.4,37.46,62900.0,35.1627,35.3037,35.1439,35.2003,62900.0
2022-12-16 10:00:00,37.47,37.47,37.1,37.1,133035.0,35.2097,35.2097,34.862,34.862,133035.0
2022-12-16 10:10:00,37.1,37.24,37.1,37.23,120004.0,34.862,34.9936,34.862,34.9842,120004.0
2022-12-16 10:20:00,37.23,37.24,37.01,37.01,102039.0,34.9842,34.9936,34.7775,34.7775,102039.0
2022-12-16 10:30:00,37.01,37.11,36.99,37.05,63790.0,34.7775,34.8714,34.7587,34.815,63790.0
2022-12-16 10:40:00,37.05,37.19,37.04,37.12,71534.0,34.815,34.9466,34.8057,34.8808,71534.0
2022-12-16 10:50:00,37.13,37.13,37.01,37.08,64389.0,34.8902,34.8902,34.7775,34.8432,64389.0
2022-12-16 11:00:00,37.08,37.13,37.04,37.06,50963.0,34.8432,34.8902,34.8057,34.8244,50963.0
2022-12-16 11:10:00,37.06,37.19,37.05,37.1,54677.0,34.8244,34.9466,34.815,34.862,54677.0
2022-12-16 11:20:00,37.1,37.13,37.02,37.07,87411.0,34.862,34.8902,34.7869,34.8338,87411.0
2022-12-16 11:30:00,37.07,37.12,37.03,37.11,73685.0,34.8338,34.8808,34.7963,34.8714,73685.0
2022-12-16 11:40:00,37.1,37.11,36.88,36.92,106730.0,34.862,34.8714,34.6553,34.6929,106730.0
2022-12-16 11:50:00,36.93,36.93,36.8,36.82,90284.0,34.7023,34.7023,34.5801,34.5989,90284.0
2022-12-16 12:00:00,36.82,36.85,36.77,36.79,67492.0,34.5989,34.6271,34.5519,34.5707,67492.0
2022-12-16 12:10:00,36.79,36.93,36.75,36.93,59468.0,34.5707,34.7023,34.5331,34.7023,59468.0
2022-12-16 12:20:00,36.94,36.96,36.84,36.87,48992.0,34.7117,34.7305,34.6177,34.6459,48992.0
2022-12-16 12:30:00,36.88,36.93,36.86,36.92,36470.0,34.6553,34.7023,34.6365,34.6929,36470.0
2022-12-16 12:40:00,36.92,36.94,36.84,36.87,37127.0,34.6929,34.7117,34.6177,34.6459,37127.0
2022-12-16 12:50:00,36.88,36.91,36.81,36.82,52141.0,34.6553,34.6835,34.5895,34.5989,52141.0
2022-12-16 13:00:00,36.82,36.93,36.81,36.9,37742.0,34.5989,34.7023,34.5895,34.6741,37742.0
2022-12-16 13:10:00,36.91,36.94,36.88,36.9,32238.0,34.6835,34.7117,34.6553,34.6741,32238.0
2022-12-16 13:20:00,36.9,36.91,36.86,36.88,56515.0,34.6741,34.6835,34.6365,34.6553,56515.0
2022-12-16 13:30:00,36.88,37.01,36.87,36.98,66807.0,34.6553,34.7775,34.6459,34.7493,66807.0
2022-12-16 13:40:00,36.98,37.05,36.97,37.05,53885.0,34.7493,34.815,34.7399,34.815,53885.0
2022-12-16 13:50:00,37.04,37.05,36.99,37.04,48700.0,34.8057,34.815,34.7587,34.8057,48700.0
2022-12-16 14:00:00,37.04,37.14,37.0,37.14,62205.0,34.8057,34.8996,34.7681,34.8996,62205.0
2022-12-16 14:10:00,37.13,37.24,37.11,37.17,96320.0,34.8902,34.9936,34.8714,34.9278,96320.0
2022-12-16 14:20:00,37.16,37.19,37.07,37.08,71565.0,34.9184,34.9466,34.8338,34.8432,71565.0
2022-12-16 14:30:00,37.08,37.14,37.06,37.13,67985.0,34.8432,34.8996,34.8244,34.8902,67985.0
2022-12-16 14:40:00,37.13,37.14,37.06,37.11,89214.0,34.8902,34.8996,34.8244,34.8714,89214.0
2022-12-16 14:50:00,37.11,37.21,37.1,37.19,45468.0,34.8714,34.9654,34.862,34.9466,45468.0
2022-12-16 15:00:00,37.18,37.23,37.13,37.15,93959.0,34.9372,34.9842,34.8902,34.909,93959.0
2022-12-16 15:10:00,37.15,37.26,37.12,37.24,85743.0,34.909,35.0124,34.8808,34.9936,85743.0
2022-12-16 15:20:00,37.25,37.32,37.22,37.26,112547.0,35.003,35.0688,34.9748,35.0124,112547.0
2022-12-16 15:30:00,37.27,37.36,37.26,37.32,166910.0,35.0218,35.1063,35.0124,35.0688,166910.0
2022-12-16 15:40:00,37.32,37.35,37.24,37.31,261206.0,35.0688,35.097,34.9936,35.0594,261206.0
2022-12-16 15:50:00,37.3,37.45,37.24,37.25,989968.0,35.05,35.1909,34.9936,35.003,989968.0
2022-12-19 09:30:00,37.38,37.59,37.31,37.58,78860.0,35.1251,35.3225,35.0594,35.3131,78860.0
2022-12-19 09:40:00,37.57,37.58,37.36,37.48,81543.0,35.3037,35.3131,35.1063,35.2191,81543.0
2022-12-19 09:50:00,37.49,37.57,37.44,37.55,72308.0,35.2285,35.3037,35.1815,35.2849,72308.0
2022-12-19 10:00:00,37.54,37.54,37.25,37.29,64563.0,35.2755,35.2755,35.003,35.0406,64563.0
2022-12-19 10:10:00,37.3,37.45,37.29,37.41,39118.0,35.05,35.1909,35.0406,35.1533,39118.0
2022-12-19 10:20:00,37.41,37.58,37.4,37.52,59810.0,35.1533,35.3131,35.1439,35.2567,59810.0
2022-12-19 10:30:00,37.51,37.55,37.38,37.39,58030.0,35.2473,35.2849,35.1251,35.1345,58030.0
2022-12-19 10:40:00,37.39,37.42,37.34,37.41,62412.0,35.1345,35.1627,35.0876,35.1533,62412.0
2022-12-19 10:50:00,37.41,37.43,37.23,37.24,73797.0,35.1533,35.1721,34.9842,34.9936,73797.0
2022-12-19 11:00:00,37.24,37.25,37.11,37.18,58416.0,34.9936,35.003,34.8714,34.9372,58416.0
2022-12-19 11:10:00,37.18,37.19,37.12,37.14,63660.0,34.9372,34.9466,34.8808,34.8996,63660.0
2022-12-19 11:20:00,37.14,37.19,37.05,37.07,57639.0,34.8996,34.9466,34.815,34.8338,57639.0
2022-12-19 11:30:00,37.07,37.08,36.96,37.04,81301.0,34.8338,34.8432,34.7305,34.8057,81301.0
2022-12-19 11:40:00,37.03,37.06,36.97,37.05,69988.0,34.7963,34.8244,34.7399,34.815,69988.0
2022-12-19 11:50:00,37.05,37.06,36.93,36.94,53884.0,34.815,34.8244,34.7023,34.7117,53884.0
2022-12-19 12:00:00,36.94,37.05,36.91,37.04,29055.0,34.7117,34.815,34.6835,34.8057,29055.0
2022-12-19 12:10:00,37.05,37.06,36.96,36.97,41751.0,34.815,34.8244,34.7305,34.7399,41751.0
2022-12-19 12:20:00,36.98,37.05,36.96,37.0,39502.0,34.7493,34.815,34.7305,34.7681,39502.0
2022-12-19 12:30:00,37.0,37.0,36.9,37.0,31622.0,34.7681,34.7681,34.6741,34.7681,31622.0
2022-12-19 12:40:00,37.0,37.05,36.96,36.98,38642.0,34.7681,34.815,34.7305,34.7493,38642.0
2022-12-19 12:50:00,36.97,37.02,36.95,36.97,32295.0,34.7399,34.7869,34.7211,34.7399,32295.0
2022-12-19 13:00:00,36.97,37.01,36.94,36.95,32102.0,34.7399,34.7775,34.7117,34.7211,32102.0
2022-12-19 13:10:00,36.94,36.97,36.92,36.92,26444.0,34.7117,34.7399,34.6929,34.6929,26444.0
2022-12-19 13:20:00,36.92,36.97,36.87,36.9,51979.0,34.6929,34.7399,34.6459,34.6741,51979.0
2022-12-19 13:30:00,36.91,36.92,36.79,36.8,38453.0,34.6835,34.6929,34.5707,34.5801,38453.0
2022-12-19 13:40:00,36.8,36.8,36.68,36.74,70702.0,34.5801,34.5801,34.4674,34.5237,70702.0
2022-12-19 13:50:00,36.75,36.75,36.7,36.71,36653.0,34.5331,34.5331,34.4862,34.4956,36653.0
2022-12-19 14:00:00,36.7,36.76,36.64,36.74,45993.0,34.4862,34.5425,34.4298,34.5237,45993.0
2022-12-19 14:10:00,36.74,36.77,36.67,36.68,46625.0,34.5237,34.5519,34.458,34.4674,46625.0
2022-12-19 14:20:00,36.67,36.7,36.63,36.63,49722.0,34.458,34.4862,34.4204,34.4204,49722.0
2022-12-19 14:30:00,36.62,36.64,36.54,36.54,45836.0,34.411,34.4298,34.3358,34.3358,45836.0
2022-12-19 14:40:00,36.55,36.58,36.5,36.51,44602.0,34.3452,34.3734,34.2982,34.3076,44602.0
2022-12-19 14:50:00,36.51,36.51,36.45,36.47,55732.0,34.3076,34.3076,34.2512,34.27,55732.0
2022-12-19 15:00:00,36.47,36.48,36.38,36.41,72409.0,34.27,34.2794,34.1855,34.2137,72409.0
2022-12-19 15:10:00,36.41,36.47,36.39,36.45,82434.0,34.2137,34.27,34.1949,34.2512,82434.0
2022-12-19 15:20:00,36.44,36.48,36.42,36.48,83323.0,34.2418,34.2794,34.2231,34.2794,83323.0
2022-12-19 15:30:00,36.48,36.55,36.42,36.43,106534.0,34.2794,34.3452,34.2231,34.2324,106534.0
2022-12-19 15:40:00,36.42,36.43,36.36,36.38,195256.0,34.2231,34.2324,34.1667,34.1855,195256.0
2022-12-19 15:50:00,36.37,36.42,36.34,36.34,409234.0,34.1761,34.2231,34.1479,34.1479,409234.0
2022-12-20 09:30:00,36.23,36.61,36.13,36.52,84228.0,34.0445,34.4016,33.9505,34.317,84228.0
2022-12-20 09:40:00,36.51,36.54,36.35,36.36,53184.0,34.3076,34.3358,34.1573,34.1667,53184.0
2022-12-20 09:50:00,36.35,36.56,36.33,36.56,74746.0,34.1573,34.3546,34.1385,34.3546,74746.0
2022-12-20 10:00:00,36.57,36.61,36.52,36.55,67093.0,34.364,34.4016,34.317,34.3452,67093.0
2022-12-20 10:10:00,36.57,36.62,36.49,36.55,38040.0,34.364,34.411,34.2888,34.3452,38040.0
2022-12-20 10:20:00,36.57,36.65,36.57,36.63,39831.0,34.364,34.4392,34.364,34.4204,39831.0
2022-12-20 10:30:00,36.63,36.74,36.59,36.68,45802.0,34.4204,34.5237,34.3828,34.4674,45802.0
2022-12-20 10:40:00,36.69,36.75,36.69,36.69,38473.0,34.4768,34.5331,34.4768,34.4768,38473.0
2022-12-20 10:50:00,36.7,36.75,36.63,36.63,29483.0,34.4862,34.5331,34.4204,34.4204,29483.0
2022-12-20 11:00:00,36.64,36.69,36.62,36.62,29086.0,34.4298,34.4768,34.411,34.411,29086.0
2022-12-20 11:10:00,36.61,36.61,36.45,36.55,30611.0,34.4016,34.4016,34.2512,34.3452,30611.0
2022-12-20 11:20:00,36.55,36.56,36.43,36.44,81904.0,34.3452,34.3546,34.2324,34.2418,81904.0
2022-12-20 11:30:00,36.45,36.47,36.39,36.39,54479.0,34.2512,34.27,34.1949,34.1949,54479.0
2022-12-20 11:40:00,36.4,36.43,36.35,36.38,29611.0,34.2043,34.2324,34.1573,34.1855,29611.0
2022-12-20 11:50:00,36.38,36.42,36.33,36.38,44661.0,34.1855,34.2231,34.1385,34.1855,44661.0
2022-12-20 12:00:00,36.38,36.47,36.38,36.47,40373.0,34.1855,34.27,34.1855,34.27,40373.0
2022-12-20 12:10:00,36.47,36.48,36.39,36.41,27255.0,34.27,34.2794,34.1949,34.2137,27255.0
2022-12-20 12:20:00,36.41,36.55,36.41,36.43,57141.0,34.2137,34.3452,34.2137,34.2324,57141.0
2022-12-20 12:30:00,36.44,36.44,36.37,36.39,33636.0,34.2418,34.2418,34.1761,34.1949,33636.0
2022-12-20 12:40:00,36.39,36.46,36.38,36.43,39755.0,34.1949,34.2606,34.1855,34.2324,39755.0
2022-12-20 12:50:00,36.42,36.48,36.39,36.48,25232.0,34.2231,34.2794,34.1949,34.2794,25232.0
2022-12-20 13:00:00,36.49,36.5,36.42,36.45,26556.0,34.2888,34.2982,34.2231,34.2512,26556.0
2022-12-20 13:10:00,36.45,36.48,36.4,36.45,23748.0,34.2512,34.2794,34.2043,34.2512,23748.0
2022-12-20 13:20:00,36.45,36.52,36.42,36.48,37605.0,34.2512,34.317,34.2231,34.2794,37605.0
2022-12-20 13:30:00,36.48,36.59,36.47,36.57,38106.0,34.2794,34.3828,34.27,34.364,38106.0
2022-12-20 13:40:00,36.58,36.59,36.53,36.55,27476.0,34.3734,34.3828,34.3264,34.3452,27476.0
2022-12-20 13:50:00,36.55,36.55,36.49,36.5,20491.0,34.3452,34.3452,34.2888,34.2982,20491.0
2022-12-20 14:00:00,36.51,36.56,36.49,36.56,33803.0,34.3076,34.3546,34.2888,34.3546,33803.0
2022-12-20 14:10:00,36.55,36.6,36.54,36.55,54606.0,34.3452,34.3922,34.3358,34.3452,54606.0
2022-12-20 14:20:00,36.55,36.55,36.48,36.5,25199.0,34.3452,34.3452,34.2794,34.2982,25199.0
2022-12-20 14:30:00,36.49,36.5,36.4,36.41,40101.0,34.2888,34.2982,34.2043,34.2137,40101.0
2022-12-20 14:40:00,36.4,36.41,36.32,36.35,38511.0,34.2043,34.2137,34.1291,34.1573,38511.0
2022-12-20 14:50:00,36.35,36.4,36.31,36.39,36824.0,34.1573,34.2043,34.1197,34.1949,36824.0
2022-12-20 15:00:00,36.4,36.4,36.34,36.36,30755.0,34.2043,34.2043,34.1479,34.1667,30755.0
2022-12-20 15:10:00,36.36,36.46,36.35,36.39,44055.0,34.1667,34.2606,34.1573,34.1949,44055.0
2022-12-20 15:20:00,36.39,36.45,36.36,36.42,41163.0,34.1949,34.2512,34.1667,34.2231,41163.0
2022-12-20 15:30:00,36.42,36.47,36.39,36.46,71848.0,34.2231,34.27,34.1949,34.2606,71848.0
2022-12-20 15:40:00,36.46,36.5,36.42,36.5,93704.0,34.2606,34.2982,34.2231,34.2982,93704.0
2022-12-20 15:50:00,36.49,36.49,36.38,36.39,265354.0,34.2888,34.2888,34.1855,34.1949,265354.0
2022-12-21 09:30:00,36.66,36.75,36.57,36.74,104987.0,34.4486,34.5331,34.364,34.5237,104987.0
2022-12-21 09:40:00,36.75,36.82,36.58,36.66,81206.0,34.5331,34.5989,34.3734,34.4486,81206.0
2022-12-21 09:50:00,36.67,36.77,36.59,36.61,56140.0,34.458,34.5519,34.3828,34.4016,56140.0
2022-12-21 10:00:00,36.63,36.85,36.55,36.84,162421.0,34.4204,34.6271,34.3452,34.6177,162421.0
2022-12-21 10:10:00,36.83,36.83,36.69,36.75,30651.0,34.6083,34.6083,34.4768,34.5331,30651.0
2022-12-21 10:20:00,36.73,36.77,36.7,36.72,67914.0,34.5144,34.5519,34.4862,34.505,67914.0
2022-12-21 10:30:00,36.72,36.81,36.65,36.8,61060.0,34.505,34.5895,34.4392,34.5801,61060.0
2022-12-21 10:40:00,36.8,36.84,36.69,36.72,73023.0,34.5801,34.6177,34.4768,34.505,73023.0
2022-12-21 10:50:00,36.72,36.83,36.72,36.8,43671.0,34.505,34.6083,34.505,34.5801,43671.0
2022-12-21 11:00:00,36.8,36.9,36.79,36.9,63272.0,34.5801,34.6741,34.5707,34.6741,63272.0
2022-12-21 11:10:00,36.9,36.92,36.78,36.79,49385.0,34.6741,34.6929,34.5613,34.5707,49385.0
2022-12-21 11:20:00,36.8,36.87,36.8,36.83,82526.0,34.5801,34.6459,34.5801,34.6083,82526.0
2022-12-21 11:30:00,36.83,36.93,36.82,36.86,60020.0,34.6083,34.7023,34.5989,34.6365,60020.0
2022-12-21 11:40:00,36.86,37.05,36.85,36.95,200650.0,34.6365,34.815,34.6271,34.7211,200650.0
2022-12-21 11:50:00,36.95,36.98,36.89,36.94,41949.0,34.7211,34.7493,34.6647,34.7117,41949.0
2022-12-21 12:00:00,36.94,36.94,36.84,36.84,30346.0,34.7117,34.7117,34.6177,34.6177,30346.0
2022-12-21 12:10:00,36.84,36.9,36.84,36.88,36859.0,34.6177,34.6741,34.6177,34.6553,36859.0
2022-12-21 12:20:00,36.87,36.91,36.85,36.87,28226.0,34.6459,34.6835,34.6271,34.6459,28226.0
2022-12-21 12:30:00,36.87,36.92,36.86,36.92,20860.0,34.6459,34.6929,34.6365,34.6929,20860.0
2022-12-21 12:40:00,36.92,36.96,36.88,36.92,36995.0,34.6929,34.7305,34.6553,34.6929,36995.0
2022-12-21 12:50:00,36.92,36.96,36.89,36.92,26040.0,34.6929,34.7305,34.6647,34.6929,26040.0
2022-12-21 13:00:00,36.91,36.99,36.87,36.99,28525.0,34.6835,34.7587,34.6459,34.7587,28525.0
2022-12-21 13:10:00,36.98,37.0,36.91,36.91,29646.0,34.7493,34.7681,34.6835,34.6835,29646.0
2022-12-21 13:20:00,36.92,36.93,36.86,36.9,26080.0,34.6929,34.7023,34.6365,34.6741,26080.0
2022-12-21 13:30:00,36.9,36.98,36.89,36.98,28787.0,34.6741,34.7493,34.6647,34.7493,28787.0
2022-12-21 13:40:00,36.98,36.98,36.92,36.94,25590.0,34.7493,34.7493,34.6929,34.7117,25590.0
2022-12-21 13:50:00,36.95,37.0,36.94,36.97,26692.0,34.7211,34.7681,34.7117,34.7399,26692.0
2022-12-21 14:00:00,36.98,37.02,36.97,36.99,41299.0,34.7493,34.7869,34.7399,34.7587,41299.0
2022-12-21 14:10:00,37.0,37.01,36.92,36.93,99026.0,34.7681,34.7775,34.6929,34.7023,99026.0
2022-12-21 14:20:00,36.93,36.95,36.86,36.86,38090.0,34.7023,34.7211,34.6365,34.6365,38090.0
2022-12-21 14:30:00,36.85,36.87,36.8,36.84,48217.0,34.6271,34.6459,34.5801,34.6177,48217.0
2022-12-21 14:40:00,36.84,36.85,36.79,36.82,24146.0,34.6177,34.6271,34.5707,34.5989,24146.0
2022-12-21 14:50:00,36.81,36.85,36.76,36.79,41996.0,34.5895,34.6271,34.5425,34.5707,41996.0
2022-12-21 15:00:00,36.78,36.81,36.68,36.69,37985.0,34.5613,34.5895,34.4674,34.4768,37985.0
2022-12-21 15:10:00,36.69,36.75,36.68,36.71,45158.0,34.4768,34.5331,34.4674,34.4956,45158.0
2022-12-21 15:20:00,36.71,36.73,36.63,36.63,60735.0,34.4956,34.5144,34.4204,34.4204,60735.0
2022-12-21 15:30:00,36.64,36.7,36.61,36.62,66781.0,34.4298,34.4862,34.4016,34.411,66781.0
2022-12-21 15:40:00,36.62,36.64,36.57,36.64,170884.0,34.411,34.4298,34.364,34.4298,170884.0
2022-12-21 15:50:00,36.65,36.65,36.55,36.6,420411.0,34.4392,34.4392,34.3452,34.3922,420411.0
2022-12-22 09:30:00,36.57,36.64,36.2,36.23,171737.0,34.364,34.4298,34.0163,34.0445,171737.0
2022-12-22 09:40:00,36.23,36.5,36.22,36.32,85376.0,34.0445,34.2982,34.0351,34.1291,85376.0
2022-12-22 09:50:00,36.31,36.37,36.2,36.27,40016.0,34.1197,34.1761,34.0163,34.0821,40016.0
2022-12-22 10:00:00,36.27,36.32,36.15,36.2,72780.0,34.0821,34.1291,33.9693,34.0163,72780.0
2022-12-22 10:10:00,36.2,36.23,36.04,36.16,91963.0,34.0163,34.0445,33.866,33.9787,91963.0
2022-12-22 10:20:00,36.16,36.19,36.08,36.11,57336.0,33.9787,34.0069,33.9036,33.9318,57336.0
2022-12-22 10:30:00,36.1,36.13,36.0,36.02,52639.0,33.9224,33.9505,33.8284,33.8472,52639.0
2022-12-22 10:40:00,36.02,36.1,35.98,36.09,60881.0,33.8472,33.9224,33.8096,33.913,60881.0
2022-12-22 10:50:00,36.1,36.13,35.96,35.99,54100.0,33.9224,33.9505,33.7908,33.819,54100.0
2022-12-22 11:00:00,35.98,35.99,35.84,35.84,53798.0,33.8096,33.819,33.678,33.678,53798.0
2022-12-22 11:10:00,35.84,35.87,35.8,35.8,50095.0,33.678,33.7062,33.6405,33.6405,50095.0
2022-12-22 11:20:00,35.8,35.83,35.72,35.75,68543.0,33.6405,33.6686,33.5653,33.5935,68543.0
2022-12-22 11:30:00,35.74,35.81,35.7,35.7,49150.0,33.5841,33.6498,33.5465,33.5465,49150.0
2022-12-22 11:40:00,35.69,35.69,35.5,35.51,72012.0,33.5371,33.5371,33.3585,33.3679,72012.0
2022-12-22 11:50:00,35.5,35.57,35.49,35.52,92388.0,33.3585,33.4243,33.3492,33.3773,92388.0
2022-12-22 12:00:00,35.52,35.52,35.43,35.49,40823.0,33.3773,33.3773,33.2928,33.3492,40823.0
2022-12-22 12:10:00,35.49,35.53,35.44,35.47,41156.0,33.3492,33.3867,33.3022,33.3304,41156.0
2022-12-22 12:20:00,35.47,35.47,35.33,35.34,45618.0,33.3304,33.3304,33.1988,33.2082,45618.0
2022-12-22 12:30:00,35.34,35.38,35.31,35.33,45572.0,33.2082,33.2458,33.18,33.1988,45572.0
2022-12-22 12:40:00,35.33,35.33,35.25,35.28,38183.0,33.1988,33.1988,33.1236,33.1518,38183.0
2022-12-22 12:50:00,35.27,35.3,35.22,35.28,44798.0,33.1424,33.1706,33.0954,33.1518,44798.0
2022-12-22 13:00:00,35.29,35.29,35.13,35.14,60471.0,33.1612,33.1612,33.0109,33.0203,60471.0
2022-12-22 13:10:00,35.15,35.22,35.15,35.19,60922.0,33.0297,33.0954,33.0297,33.0672,60922.0
2022-12-22 13:20:00,35.19,35.19,35.11,35.19,68864.0,33.0672,33.0672,32.9921,33.0672,68864.0
2022-12-22 13:30:00,35.19,35.19,35.08,35.14,54976.0,33.0672,33.0672,32.9639,33.0203,54976.0
2022-12-22 13:40:00,35.14,35.23,35.12,35.17,46655.0,33.0203,33.1048,33.0015,33.0485,46655.0
2022-12-22 13:50:00,35.18,35.21,35.12,35.13,38047.0,33.0579,33.086,33.0015,33.0109,38047.0
2022-12-22 14:00:00,35.13,35.34,35.12,35.27,50853.0,33.0109,33.2082,33.0015,33.1424,50853.0
2022-12-22 14:10:00,35.27,35.35,35.23,35.33,44480.0,33.1424,33.2176,33.1048,33.1988,44480.0
2022-12-22 14:20:00,35.33,35.41,35.29,35.4,57443.0,33.1988,33.274,33.1612,33.2646,57443.0
2022-12-22 14:30:00,35.4,35.42,35.33,35.38,45439.0,33.2646,33.2834,33.1988,33.2458,45439.0
2022-12-22 14:40:00,35.37,35.45,35.35,35.42,82916.0,33.2364,33.3116,33.2176,33.2834,82916.0
2022-12-22 14:50:00,35.41,35.49,35.4,35.46,52953.0,33.274,33.3492,33.2646,33.321,52953.0
2022-12-22 15:00:00,35.45,35.48,35.39,35.48,71457.0,33.3116,33.3398,33.2552,33.3398,71457.0
2022-12-22 15:10:00,35.48,35.54,35.43,35.53,130697.0,33.3398,33.3961,33.2928,33.3867,130697.0
2022-12-22 15:20:00,35.52,35.61,35.52,35.56,83439.0,33.3773,33.4619,33.3773,33.4149,83439.0
2022-12-22 15:30:00,35.55,35.6,35.46,35.48,105163.0,33.4055,33.4525,33.321,33.3398,105163.0
2022-12-22 15:40:00,35.48,35.48,35.38,35.45,200480.0,33.3398,33.3398,33.2458,33.3116,200480.0
2022-12-22 15:50:00,35.45,35.53,35.43,35.45,676084.0,33.3116,33.3867,33.2928,33.3116,676084.0
2022-12-23 09:30:00,35.36,35.52,35.26,35.3,71736.0,33.227,33.3773,33.133,33.1706,71736.0
2022-12-23 09:40:00,35.32,35.4,35.18,35.23,29273.0,33.1894,33.2646,33.0579,33.1048,29273.0
2022-12-23 09:50:00,35.24,35.3,35.22,35.25,37856.0,33.1142,33.1706,33.0954,33.1236,37856.0
2022-12-23 10:00:00,35.27,35.43,35.24,35.38,65058.0,33.1424,33.2928,33.1142,33.2458,65058.0
2022-12-23 10:10:00,35.4,35.53,35.36,35.5,61379.0,33.2646,33.3867,33.227,33.3585,61379.0
2022-12-23 10:20:00,35.5,35.56,35.45,35.51,58988.0,33.3585,33.4149,33.3116,33.3679,58988.0
2022-12-23 10:30:00,35.51,35.68,35.48,35.68,60396.0,33.3679,33.5277,33.3398,33.5277,60396.0
2022-12-23 10:40:00,35.68,35.69,35.5,35.57,47355.0,33.5277,33.5371,33.3585,33.4243,47355.0
2022-12-23 10:50:00,35.57,35.6,35.48,35.5,78357.0,33.4243,33.4525,33.3398,33.3585,78357.0
2022-12-23 11:00:00,35.5,35.51,35.41,35.48,62637.0,33.3585,33.3679,33.274,33.3398,62637.0
2022-12-23 11:10:00,35.49,35.58,35.46,35.51,66724.0,33.3492,33.4337,33.321,33.3679,66724.0
2022-12-23 11:20:00,35.51,35.55,35.47,35.51,41284.0,33.3679,33.4055,33.3304,33.3679,41284.0
2022-12-23 11:30:00,35.52,35.57,35.5,35.56,35692.0,33.3773,33.4243,33.3585,33.4149,35692.0
2022-12-23 11:40:00,35.55,35.66,35.55,35.64,52540.0,33.4055,33.5089,33.4055,33.4901,52540.0
2022-12-23 11:50:00,35.65,35.67,35.52,35.66,50595.0,33.4995,33.5183,33.3773,33.5089,50595.0
2022-12-23 12:00:00,35.66,35.7,35.64,35.69,87789.0,33.5089,33.5465,33.4901,33.5371,87789.0
2022-12-23 12:10:00,35.69,35.76,35.68,35.75,50283.0,33.5371,33.6029,33.5277,33.5935,50283.0
2022-12-23 12:20:00,35.75,35.84,35.73,35.82,54494.0,33.5935,33.678,33.5747,33.6592,54494.0
2022-12-23 12:30:00,35.81,35.91,35.81,35.87,34829.0,33.6498,33.7438,33.6498,33.7062,34829.0
2022-12-23 12:40:00,35.88,35.88,35.75,35.76,55501.0,33.7156,33.7156,33.5935,33.6029,55501.0
2022-12-23 12:50:00,35.76,35.78,35.73,35.76,33121.0,33.6029,33.6217,33.5747,33.6029,33121.0
2022-12-23 13:00:00,35.77,35.87,35.75,35.87,42241.0,33.6123,33.7062,33.5935,33.7062,42241.0
2022-12-23 13:10:00,35.87,35.89,35.8,35.84,29514.0,33.7062,33.725,33.6405,33.678,29514.0
2022-12-23 13:20:00,35.85,35.92,35.85,35.91,38426.0,33.6874,33.7532,33.6874,33.7438,38426.0
2022-12-23 13:30:00,35.91,35.97,35.91,35.96,50440.0,33.7438,33.8002,33.7438,33.7908,50440.0
2022-12-23 13:40:00,35.95,35.99,35.82,35.86,71620.0,33.7814,33.819,33.6592,33.6968,71620.0
2022-12-23 13:50:00,35.86,35.91,35.82,35.82,54398.0,33.6968,33.7438,33.6592,33.6592,54398.0
2022-12-23 14:00:00,35.81,35.85,35.78,35.81,28112.0,33.6498,33.6874,33.6217,33.6498,28112.0
2022-12-23 14:10:00,35.81,35.89,35.8,35.89,25464.0,33.6498,33.725,33.6405,33.725,25464.0
2022-12-23 14:20:00,35.89,35.89,35.84,35.86,31852.0,33.725,33.725,33.678,33.6968,31852.0
2022-12-23 14:30:00,35.86,35.93,35.86,35.93,58793.0,33.6968,33.7626,33.6968,33.7626,58793.0
2022-12-23 14:40:00,35.93,35.93,35.85,35.89,38533.0,33.7626,33.7626,33.6874,33.725,38533.0
2022-12-23 14:50:00,35.88,35.96,35.88,35.96,30993.0,33.7156,33.7908,33.7156,33.7908,30993.0
2022-12-23 15:00:00,35.96,35.99,35.91,35.94,60185.0,33.7908,33.819,33.7438,33.772,60185.0
2022-12-23 15:10:00,35.93,35.97,35.9,35.96,48495.0,33.7626,33.8002,33.7344,33.7908,48495.0
2022-12-23 15:20:00,35.95,35.99,35.89,35.93,47427.0,33.7814,33.819,33.725,33.7626,47427.0
2022-12-23 15:30:00,35.93,35.94,35.88,35.93,60880.0,33.7626,33.772,33.7156,33.7626,60880.0
2022-12-23 15:40:00,35.93,36.02,35.91,36.02,110532.0,33.7626,33.8472,33.7438,33.8472,110532.0
2022-12-23 15:50:00,36.02,36.1,36.01,36.09,363613.0,33.8472,33.9224,33.8378,33.913,363613.0
2022-12-27 09:30:00,34.57,34.88,34.02,34.32,1475046.0,32.4846,32.7759,31.9678,32.2497,1475046.0
2022-12-27 09:40:00,34.31,34.32,33.81,33.91,664141.0,32.2403,32.2497,31.7705,31.8645,664141.0
2022-12-27 09:50:00,33.9,34.19,33.87,34.19,462788.0,31.8551,32.1276,31.8269,32.1276,462788.0
2022-12-27 10:00:00,34.19,34.2,33.89,34.11,510069.0,32.1276,32.137,31.8457,32.0524,510069.0
2022-12-27 10:10:00,34.09,34.12,33.95,34.05,292858.0,32.0336,32.0618,31.902,31.996,292858.0
2022-12-27 10:20:00,34.06,34.18,33.95,34.0,264297.0,32.0054,32.1182,31.902,31.949,264297.0
2022-12-27 10:30:00,34.01,34.05,33.84,33.88,263476.0,31.9584,31.996,31.7987,31.8363,263476.0
2022-12-27 10:40:00,33.88,34.08,33.82,34.08,304766.0,31.8363,32.0242,31.7799,32.0242,304766.0
2022-12-27 10:50:00,34.1,34.12,33.97,34.09,387830.0,32.043,32.0618,31.9208,32.0336,387830.0
2022-12-27 11:00:00,34.09,34.3,34.08,34.26,372835.0,32.0336,32.2309,32.0242,32.1933,372835.0
2022-12-27 11:10:00,34.27,34.3,34.17,34.2,229489.0,32.2027,32.2309,32.1088,32.137,229489.0
2022-12-27 11:20:00,34.2,34.24,34.1,34.2,160323.0,32.137,32.1746,32.043,32.137,160323.0
2022-12-27 11:30:00,34.22,34.38,34.21,34.29,250185.0,32.1558,32.3061,32.1464,32.2215,250185.0
2022-12-27 11:40:00,34.28,34.37,34.23,34.36,147373.0,32.2121,32.2967,32.1652,32.2873,147373.0
2022-12-27 11:50:00,34.36,34.37,34.27,34.28,240631.0,32.2873,32.2967,32.2027,32.2121,240631.0
2022-12-27 12:00:00,34.29,34.38,34.27,34.36,105914.0,32.2215,32.3061,32.2027,32.2873,105914.0
2022-12-27 12:10:00,34.36,34.55,34.34,34.38,388254.0,32.2873,32.4659,32.2685,32.3061,388254.0
2022-12-27 12:20:00,34.37,34.44,34.31,34.34,120948.0,32.2967,32.3625,32.2403,32.2685,120948.0
2022-12-27 12:30:00,34.34,34.47,34.34,34.46,141355.0,32.2685,32.3907,32.2685,32.3813,141355.0
2022-12-27 12:40:00,34.47,34.48,34.35,34.36,120448.0,32.3907,32.4001,32.2779,32.2873,120448.0
2022-12-27 12:50:00,34.35,34.42,34.34,34.42,119896.0,32.2779,32.3437,32.2685,32.3437,119896.0
2022-12-27 13:00:00,34.42,34.49,34.39,34.48,137881.0,32.3437,32.4095,32.3155,32.4001,137881.0
2022-12-27 13:10:00,34.48,34.49,34.34,34.38,68216.0,32.4001,32.4095,32.2685,32.3061,68216.0
2022-12-27 13:20:00,34.38,34.38,34.33,34.37,93714.0,32.3061,32.3061,32.2591,32.2967,93714.0
2022-12-27 13:30:00,34.37,34.39,34.3,34.3,80619.0,32.2967,32.3155,32.2309,32.2309,80619.0
2022-12-27 13:40:00,34.3,34.33,34.08,34.13,389818.0,32.2309,32.2591,32.0242,32.0712,389818.0
2022-12-27 13:50:00,34.14,34.16,34.05,34.12,124012.0,32.0806,32.0994,31.996,32.0618,124012.0
2022-12-27 14:00:00,34.11,34.11,33.97,34.0,129854.0,32.0524,32.0524,31.9208,31.949,129854.0
2022-12-27 14:10:00,33.99,34.0,33.87,33.87,175036.0,31.9396,31.949,31.8269,31.8269,175036.0
2022-12-27 14:20:00,33.88,33.89,33.81,33.81,191565.0,31.8363,31.8457,31.7705,31.7705,191565.0
2022-12-27 14:30:00,33.82,33.87,33.75,33.76,219585.0,31.7799,31.8269,31.7141,31.7235,219585.0
2022-12-27 14:40:00,33.76,33.91,33.75,33.89,172995.0,31.7235,31.8645,31.7141,31.8457,172995.0
2022-12-27 14:50:00,33.9,33.94,33.85,33.87,194723.0,31.8551,31.8927,31.8081,31.8269,194723.0
2022-12-27 15:00:00,33.87,33.95,33.86,33.91,169368.0,31.8269,31.902,31.8175,31.8645,169368.0
2022-12-27 15:10:00,33.91,33.94,33.81,33.82,450033.0,31.8645,31.8927,31.7705,31.7799,450033.0
2022-12-27 15:20:00,33.81,33.83,33.75,33.77,217439.0,31.7705,31.7893,31.7141,31.7329,217439.0
2022-12-27 15:30:00,33.77,33.81,33.65,33.76,468865.0,31.7329,31.7705,31.6201,31.7235,468865.0
2022-12-27 15:40:00,33.76,33.92,33.75,33.86,818396.0,31.7235,31.8739,31.7141,31.8175,818396.0
2022-12-27 15:50:00,33.86,33.96,33.85,33.94,1048674.0,31.8175,31.9114,31.8081,31.8927,1048674.0
2022-12-28 09:30:00,33.52,33.58,32.89,32.99,1670212.0,31.498,31.5544,30.906,31.0,1670212.0
2022-12-28 09:40:00,33.0,33.24,32.91,33.21,772420.0,31.0094,31.2349,30.9248,31.2067,772420.0
2022-12-28 09:50:00,33.21,33.59,33.2,33.31,671102.0,31.2067,31.5638,31.1973,31.3007,671102.0
2022-12-28 10:00:00,33.3,33.38,33.18,33.19,481353.0,31.2913,31.3664,31.1785,31.1879,481353.0
2022-12-28 10:10:00,33.18,33.31,33.04,33.27,374515.0,31.1785,31.3007,31.0469,31.2631,374515.0
2022-12-28 10:20:00,33.27,33.4,33.21,33.33,365291.0,31.2631,31.3852,31.2067,31.3194,365291.0
2022-12-28 10:30:00,33.33,33.4,33.18,33.19,335469.0,31.3194,31.3852,31.1785,31.1879,335469.0
2022-12-28 10:40:00,33.18,33.37,33.15,33.34,302697.0,31.1785,31.357,31.1503,31.3288,302697.0
2022-12-28 10:50:00,33.33,33.38,33.13,33.14,228433.0,31.3194,31.3664,31.1315,31.1409,228433.0
2022-12-28 11:00:00,33.14,33.18,33.07,33.09,181219.0,31.1409,31.1785,31.0751,31.0939,181219.0
2022-12-28 11:10:00,33.09,33.17,33.06,33.16,146530.0,31.0939,31.1691,31.0657,31.1597,146530.0
2022-12-28 11:20:00,33.16,33.24,33.14,33.18,170906.0,31.1597,31.2349,31.1409,31.1785,170906.0
2022-12-28 11:30:00,33.18,33.25,33.1,33.16,243224.0,31.1785,31.2443,31.1033,31.1597,243224.0
2022-12-28 11:40:00,33.17,33.22,33.1,33.15,257283.0,31.1691,31.2161,31.1033,31.1503,257283.0
2022-12-28 11:50:00,33.15,33.16,32.99,33.02,248637.0,31.1503,31.1597,31.0,31.0281,248637.0
2022-12-28 12:00:00,33.02,33.11,32.96,33.01,282422.0,31.0281,31.1127,30.9718,31.0188,282422.0
2022-12-28 12:10:00,33.01,33.04,32.96,33.01,201969.0,31.0188,31.0469,30.9718,31.0188,201969.0
2022-12-28 12:20:00,33.0,33.06,32.98,33.02,192092.0,31.0094,31.0657,30.9906,31.0281,192092.0
2022-12-28 12:30:00,33.02,33.08,33.0,33.01,130816.0,31.0281,31.0845,31.0094,31.0188,130816.0
2022-12-28 12:40:00,33.02,33.07,32.99,33.07,138381.0,31.0281,31.0751,31.0,31.0751,138381.0
2022-12-28 12:50:00,33.07,33.1,33.01,33.03,174813.0,31.0751,31.1033,31.0188,31.0375,174813.0
2022-12-28 13:00:00,33.02,33.11,33.02,33.07,311136.0,31.0281,31.1127,31.0281,31.0751,311136.0
2022-12-28 13:10:00,33.06,33.1,32.98,33.02,277682.0,31.0657,31.1033,30.9906,31.0281,277682.0
2022-12-28 13:20:00,33.02,33.03,32.84,32.84,289020.0,31.0281,31.0375,30.859,30.859,289020.0
2022-12-28 13:30:00,32.85,32.86,32.65,32.66,464783.0,30.8684,30.8778,30.6805,30.6899,464783.0
2022-12-28 13:40:00,32.65,32.82,32.64,32.75,277164.0,30.6805,30.8402,30.6711,30.7744,277164.0
2022-12-28 13:50:00,32.75,32.76,32.66,32.73,220424.0,30.7744,30.7838,30.6899,30.7556,220424.0
2022-12-28 14:00:00,32.73,32.83,32.68,32.76,224604.0,30.7556,30.8496,30.7087,30.7838,224604.0
2022-12-28 14:10:00,32.76,32.76,32.6,32.65,226362.0,30.7838,30.7838,30.6335,30.6805,226362.0
2022-12-28 14:20:00,32.65,32.66,32.54,32.55,179239.0,30.6805,30.6899,30.5771,30.5865,179239.0
2022-12-28 14:30:00,32.54,32.65,32.54,32.62,271003.0,30.5771,30.6805,30.5771,30.6523,271003.0
2022-12-28 14:40:00,32.62,32.63,32.58,32.59,200455.0,30.6523,30.6617,30.6147,30.6241,200455.0
2022-12-28 14:50:00,32.59,32.6,32.49,32.52,345138.0,30.6241,30.6335,30.5301,30.5583,345138.0
2022-12-28 15:00:00,32.51,32.51,32.3,32.31,489482.0,30.5489,30.5489,30.3516,30.361,489482.0
2022-12-28 15:10:00,32.3,32.44,32.2,32.44,486415.0,30.3516,30.4831,30.2576,30.4831,486415.0
2022-12-28 15:20:00,32.44,32.47,32.29,32.36,558721.0,30.4831,30.5113,30.3422,30.408,558721.0
2022-12-28 15:30:00,32.37,32.44,32.27,32.27,498576.0,30.4174,30.4831,30.3234,30.3234,498576.0
2022-12-28 15:40:00,32.28,32.32,32.2,32.32,582061.0,30.3328,30.3704,30.2576,30.3704,582061.0
2022-12-28 15:50:00,32.32,32.38,32.19,32.2,1370298.0,30.3704,30.4268,30.2482,30.2576,1370298.0
2022-12-29 09:30:00,32.35,32.67,32.21,32.56,699501.0,30.3986,30.6993,30.267,30.5959,699501.0
2022-12-29 09:40:00,32.56,32.64,32.43,32.47,377085.0,30.5959,30.6711,30.4737,30.5113,377085.0
2022-12-29 09:50:00,32.47,32.53,32.33,32.51,377459.0,30.5113,30.5677,30.3798,30.5489,377459.0
2022-12-29 10:00:00,32.5,33.16,32.5,33.14,534790.0,30.5395,31.1597,30.5395,31.1409,534790.0
2022-12-29 10:10:00,33.14,33.32,33.09,33.19,572359.0,31.1409,31.3101,31.0939,31.1879,572359.0
2022-12-29 10:20:00,33.2,33.25,33.13,33.19,276576.0,31.1973,31.2443,31.1315,31.1879,276576.0
2022-12-29 10:30:00,33.19,33.32,33.13,33.31,318541.0,31.1879,31.3101,31.1315,31.3007,318541.0
2022-12-29 10:40:00,33.32,33.41,33.22,33.3,390938.0,31.3101,31.3946,31.2161,31.2913,390938.0
2022-12-29 10:50:00,33.31,33.35,33.26,33.28,291997.0,31.3007,31.3382,31.2537,31.2725,291997.0
2022-12-29 11:00:00,33.27,33.48,33.24,33.32,271447.0,31.2631,31.4604,31.2349,31.3101,271447.0
2022-12-29 11:10:00,33.31,33.33,33.19,33.31,307315.0,31.3007,31.3194,31.1879,31.3007,307315.0
2022-12-29 11:20:00,33.32,33.33,33.22,33.26,144544.0,31.3101,31.3194,31.2161,31.2537,144544.0
2022-12-29 11:30:00,33.26,33.35,33.26,33.32,142019.0,31.2537,31.3382,31.2537,31.3101,142019.0
2022-12-29 11:40:00,33.32,33.42,33.3,33.41,169070.0,31.3101,31.404,31.2913,31.3946,169070.0
2022-12-29 11:50:00,33.41,33.44,33.36,33.37,113693.0,31.3946,31.4228,31.3476,31.357,113693.0
2022-12-29 12:00:00,33.38,33.38,33.17,33.27,336576.0,31.3664,31.3664,31.1691,31.2631,336576.0
2022-12-29 12:10:00,33.28,33.29,33.13,33.26,162049.0,31.2725,31.2819,31.1315,31.2537,162049.0
2022-12-29 12:20:00,33.25,33.29,33.21,33.25,148976.0,31.2443,31.2819,31.2067,31.2443,148976.0
2022-12-29 12:30:00,33.25,33.42,33.23,33.4,194665.0,31.2443,31.404,31.2255,31.3852,194665.0
2022-12-29 12:40:00,33.39,33.52,33.38,33.42,266567.0,31.3758,31.498,31.3664,31.404,266567.0
2022-12-29 12:50:00,33.41,33.49,33.4,33.41,207180.0,31.3946,31.4698,31.3852,31.3946,207180.0
2022-12-29 13:00:00,33.41,33.43,33.31,33.33,153844.0,31.3946,31.4134,31.3007,31.3194,153844.0
2022-12-29 13:10:00,33.33,33.41,33.3,33.37,97784.0,31.3194,31.3946,31.2913,31.357,97784.0
2022-12-29 13:20:00,33.37,33.38,33.33,33.34,80841.0,31.357,31.3664,31.3194,31.3288,80841.0
2022-12-29 13:30:00,33.34,33.36,33.25,33.34,166120.0,31.3288,31.3476,31.2443,31.3288,166120.0
2022-12-29 13:40:00,33.35,33.43,33.34,33.41,137394.0,31.3382,31.4134,31.3288,31.3946,137394.0
2022-12-29 13:50:00,33.41,33.43,33.38,33.42,103329.0,31.3946,31.4134,31.3664,31.404,103329.0
2022-12-29 14:00:00,33.41,33.47,33.4,33.44,141812.0,31.3946,31.451,31.3852,31.4228,141812.0
2022-12-29 14:10:00,33.44,33.45,33.41,33.42,170482.0,31.4228,31.4322,31.3946,31.404,170482.0
2022-12-29 14:20:00,33.43,33.46,33.39,33.43,116109.0,31.4134,31.4416,31.3758,31.4134,116109.0
2022-12-29 14:30:00,33.43,33.5,33.42,33.5,197340.0,31.4134,31.4792,31.404,31.4792,197340.0
2022-12-29 14:40:00,33.5,33.57,33.47,33.48,175358.0,31.4792,31.545,31.451,31.4604,175358.0
2022-12-29 14:50:00,33.48,33.49,33.43,33.43,110321.0,31.4604,31.4698,31.4134,31.4134,110321.0
2022-12-29 15:00:00,33.43,33.43,33.33,33.39,183500.0,31.4134,31.4134,31.3194,31.3758,183500.0
2022-12-29 15:10:00,33.39,33.41,33.3,33.32,169316.0,31.3758,31.3946,31.2913,31.3101,169316.0
2022-12-29 15:20:00,33.33,33.35,33.25,33.34,139395.0,31.3194,31.3382,31.2443,31.3288,139395.0
2022-12-29 15:30:00,33.33,33.4,33.28,33.36,235500.0,31.3194,31.3852,31.2725,31.3476,235500.0
2022-12-29 15:40:00,33.36,33.38,33.32,33.37,181194.0,31.3476,31.3664,31.3101,31.357,181194.0
2022-12-29 15:50:00,33.38,33.41,33.35,33.39,670595.0,31.3664,31.3946,31.3382,31.3758,670595.0
2022-12-30 09:30:00,33.15,33.49,33.11,33.32,483865.0,31.1503,31.4698,31.1127,31.3101,483865.0
2022-12-30 09:40:00,33.32,33.32,33.13,33.22,186655.0,31.3101,31.3101,31.1315,31.2161,186655.0
2022-12-30 09:50:00,33.22,33.37,33.18,33.36,157942.0,31.2161,31.357,31.1785,31.3476,157942.0
2022-12-30 10:00:00,33.36,33.42,33.29,33.37,191275.0,31.3476,31.404,31.2819,31.357,191275.0
2022-12-30 10:10:00,33.36,33.83,33.36,33.82,427322.0,31.3476,31.7893,31.3476,31.7799,427322.0
2022-12-30 10:20:00,33.81,33.87,33.68,33.69,429103.0,31.7705,31.8269,31.6483,31.6577,429103.0
2022-12-30 10:30:00,33.7,33.77,33.64,33.68,223014.0,31.6671,31.7329,31.6107,31.6483,223014.0
2022-12-30 10:40:00,33.68,33.81,33.64,33.8,159753.0,31.6483,31.7705,31.6107,31.7611,159753.0
2022-12-30 10:50:00,33.8,33.81,33.53,33.53,150671.0,31.7611,31.7705,31.5074,31.5074,150671.0
2022-12-30 11:00:00,33.53,33.65,33.49,33.63,212522.0,31.5074,31.6201,31.4698,31.6014,212522.0
2022-12-30 11:10:00,33.63,33.65,33.54,33.63,137664.0,31.6014,31.6201,31.5168,31.6014,137664.0
2022-12-30 11:20:00,33.64,33.66,33.58,33.62,159439.0,31.6107,31.6295,31.5544,31.592,159439.0
2022-12-30 11:30:00,33.62,33.62,33.51,33.52,93528.0,31.592,31.592,31.4886,31.498,93528.0
2022-12-30 11:40:00,33.52,33.58,33.5,33.57,94383.0,31.498,31.5544,31.4792,31.545,94383.0
2022-12-30 11:50:00,33.56,33.7,33.56,33.66,145346.0,31.5356,31.6671,31.5356,31.6295,145346.0
2022-12-30 12:00:00,33.68,33.77,33.68,33.7,146125.0,31.6483,31.7329,31.6483,31.6671,146125.0
2022-12-30 12:10:00,33.7,33.74,33.64,33.65,139649.0,31.6671,31.7047,31.6107,31.6201,139649.0
2022-12-30 12:20:00,33.64,33.65,33.58,33.6,126099.0,31.6107,31.6201,31.5544,31.5732,126099.0
2022-12-30 12:30:00,33.61,33.63,33.53,33.55,162236.0,31.5826,31.6014,31.5074,31.5262,162236.0
2022-12-30 12:40:00,33.55,33.65,33.53,33.59,102721.0,31.5262,31.6201,31.5074,31.5638,102721.0
2022-12-30 12:50:00,33.59,33.64,33.55,33.59,103959.0,31.5638,31.6107,31.5262,31.5638,103959.0
2022-12-30 13:00:00,33.59,33.6,33.53,33.58,62263.0,31.5638,31.5732,31.5074,31.5544,62263.0
2022-12-30 13:10:00,33.59,33.61,33.5,33.51,102451.0,31.5638,31.5826,31.4792,31.4886,102451.0
2022-12-30 13:20:00,33.5,33.51,33.3,33.35,246526.0,31.4792,31.4886,31.2913,31.3382,246526.0
2022-12-30 13:30:00,33.36,33.42,33.33,33.33,187812.0,31.3476,31.404,31.3194,31.3194,187812.0
2022-12-30 13:40:00,33.34,33.34,33.22,33.27,143138.0,31.3288,31.3288,31.2161,31.2631,143138.0
2022-12-30 13:50:00,33.27,33.37,33.25,33.35,195016.0,31.2631,31.357,31.2443,31.3382,195016.0
2022-12-30 14:00:00,33.35,33.44,33.34,33.4,145536.0,31.3382,31.4228,31.3288,31.3852,145536.0
2022-12-30 14:10:00,33.39,33.47,33.38,33.39,213426.0,31.3758,31.451,31.3664,31.3758,213426.0
2022-12-30 14:20:00,33.4,33.41,33.31,33.41,89179.0,31.3852,31.3946,31.3007,31.3946,89179.0
2022-12-30 14:30:00,33.41,33.42,33.33,33.38,92818.0,31.3946,31.404,31.3194,31.3664,92818.0
2022-12-30 14:40:00,33.38,33.38,33.3,33.32,104895.0,31.3664,31.3664,31.2913,31.3101,104895.0
2022-12-30 14:50:00,33.31,33.41,33.3,33.38,144070.0,31.3007,31.3946,31.2913,31.3664,144070.0
2022-12-30 15:00:00,33.37,33.47,33.36,33.45,81339.0,31.357,31.451,31.3476,31.4322,81339.0
2022-12-30 15:10:00,33.45,33.55,33.38,33.54,306351.0,31.4322,31.5262,31.3664,31.5168,306351.0
2022-12-30 15:20:00,33.54,33.55,33.44,33.46,155174.0,31.5168,31.5262,31.4228,31.4416,155174.0
2022-12-30 15:30:00,33.47,33.6,33.46,33.59,251583.0,31.451,31.5732,31.4416,31.5638,251583.0
2022-12-30 15:40:00,33.59,33.63,33.57,33.62,191234.0,31.5638,31.6014,31.545,31.592,191234.0
2022-12-30 15:50:00,33.62,33.72,33.61,33.67,472742.0,31.592,31.6859,31.5826,31.6389,472742.0
2023-01-03 09:30:00,33.82,34.07,33.3,33.31,537898.0,31.7799,32.0148,31.2913,31.3007,537898.0
2023-01-03 09:40:00,33.32,33.36,33.07,33.17,274991.0,31.3101,31.3476,31.0751,31.1691,274991.0
2023-01-03 09:50:00,33.17,33.18,32.67,32.7,294322.0,31.1691,31.1785,30.6993,30.7275,294322.0
2023-01-03 10:00:00,32.7,32.76,32.55,32.69,328175.0,30.7275,30.7838,30.5865,30.7181,328175.0
2023-01-03 10:10:00,32.7,32.79,32.64,32.66,249359.0,30.7275,30.812,30.6711,30.6899,249359.0
2023-01-03 10:20:00,32.67,32.76,32.59,32.69,178833.0,30.6993,30.7838,30.6241,30.7181,178833.0
2023-01-03 10:30:00,32.7,32.85,32.67,32.84,149812.0,30.7275,30.8684,30.6993,30.859,149812.0
2023-01-03 10:40:00,32.83,32.87,32.75,32.8,144416.0,30.8496,30.8872,30.7744,30.8214,144416.0
2023-01-03 10:50:00,32.8,32.85,32.68,32.71,141846.0,30.8214,30.8684,30.7087,30.7368,141846.0
2023-01-03 11:00:00,32.71,32.9,32.62,32.62,165030.0,30.7368,30.9154,30.6523,30.6523,165030.0
2023-01-03 11:10:00,32.62,32.62,32.44,32.44,185591.0,30.6523,30.6523,30.4831,30.4831,185591.0
2023-01-03 11:20:00,32.45,32.57,32.42,32.46,170841.0,30.4925,30.6053,30.4643,30.5019,170841.0
2023-01-03 11:30:00,32.46,32.46,32.37,32.43,145479.0,30.5019,30.5019,30.4174,30.4737,145479.0
2023-01-03 11:40:00,32.43,32.51,32.42,32.43,116211.0,30.4737,30.5489,30.4643,30.4737,116211.0
2023-01-03 11:50:00,32.42,32.48,32.26,32.27,179735.0,30.4643,30.5207,30.314,30.3234,179735.0
2023-01-03 12:00:00,32.27,32.48,32.26,32.45,183197.0,30.3234,30.5207,30.314,30.4925,183197.0
2023-01-03 12:10:00,32.46,32.5,32.43,32.45,197033.0,30.5019,30.5395,30.4737,30.4925,197033.0
2023-01-03 12:20:00,32.45,32.46,32.3,32.38,141774.0,30.4925,30.5019,30.3516,30.4268,141774.0
2023-01-03 12:30:00,32.38,32.48,32.31,32.32,156710.0,30.4268,30.5207,30.361,30.3704,156710.0
2023-01-03 12:40:00,32.32,32.34,32.1,32.18,174666.0,30.3704,30.3892,30.1636,30.2388,174666.0
2023-01-03 12:50:00,32.18,32.22,32.13,32.2,88788.0,30.2388,30.2764,30.1918,30.2576,88788.0
2023-01-03 13:00:00,32.2,32.24,32.17,32.18,101317.0,30.2576,30.2952,30.2294,30.2388,101317.0
2023-01-03 13:10:00,32.18,32.24,32.14,32.2,143737.0,30.2388,30.2952,30.2012,30.2576,143737.0
2023-01-03 13:20:00,32.21,32.31,32.18,32.3,112308.0,30.267,30.361,30.2388,30.3516,112308.0
2023-01-03 13:30:00,32.3,32.3,32.23,32.23,100293.0,30.3516,30.3516,30.2858,30.2858,100293.0
2023-01-03 13:40:00,32.24,32.27,32.14,32.23,140137.0,30.2952,30.3234,30.2012,30.2858,140137.0
2023-01-03 13:50:00,32.23,32.34,32.22,32.3,118665.0,30.2858,30.3892,30.2764,30.3516,118665.0
2023-01-03 14:00:00,32.3,32.3,32.22,32.27,136108.0,30.3516,30.3516,30.2764,30.3234,136108.0
2023-01-03 14:10:00,32.27,32.28,32.21,32.26,131596.0,30.3234,30.3328,30.267,30.314,131596.0
2023-01-03 14:20:00,32.26,32.27,32.19,32.23,142238.0,30.314,30.3234,30.2482,30.2858,142238.0
2023-01-03 14:30:00,32.23,32.25,32.17,32.23,116540.0,30.2858,30.3046,30.2294,30.2858,116540.0
2023-01-03 14:40:00,32.23,32.48,32.23,32.47,134293.0,30.2858,30.5207,30.2858,30.5113,134293.0
2023-01-03 14:50:00,32.47,32.49,32.33,32.35,147842.0,30.5113,30.5301,30.3798,30.3986,147842.0
2023-01-03 15:00:00,32.34,32.45,32.34,32.4,200167.0,30.3892,30.4925,30.3892,30.4455,200167.0
2023-01-03 15:10:00,32.41,32.47,32.37,32.41,172648.0,30.4549,30.5113,30.4174,30.4549,172648.0
2023-01-03 15:20:00,32.42,32.42,32.36,32.41,225849.0,30.4643,30.4643,30.408,30.4549,225849.0
2023-01-03 15:30:00,32.41,32.47,32.39,32.42,310565.0,30.4549,30.5113,30.4362,30.4643,310565.0
2023-01-03 15:40:00,32.43,32.51,32.38,32.51,505733.0,30.4737,30.5489,30.4268,30.5489,505733.0
2023-01-03 15:50:00,32.51,32.62,32.47,32.59,1443853.0,30.5489,30.6523,30.5113,30.6241,1443853.0
2023-01-04 09:30:00,32.75,33.33,32.7,33.14,369144.0,30.7744,31.3194,30.7275,31.1409,369144.0
2023-01-04 09:40:00,33.15,33.26,33.1,33.23,177974.0,31.1503,31.2537,31.1033,31.2255,177974.0
2023-01-04 09:50:00,33.23,33.39,33.14,33.32,194141.0,31.2255,31.3758,31.1409,31.3101,194141.0
2023-01-04 10:00:00,33.31,33.61,33.2,33.43,218322.0,31.3007,31.5826,31.1973,31.4134,218322.0
2023-01-04 10:10:00,33.42,33.55,33.33,33.53,167313.0,31.404,31.5262,31.3194,31.5074,167313.0
2023-01-04 10:20:00,33.54,33.57,33.47,33.52,160071.0,31.5168,31.545,31.451,31.498,160071.0
2023-01-04 10:30:00,33.51,33.6,33.46,33.54,119426.0,31.4886,31.5732,31.4416,31.5168,119426.0
2023-01-04 10:40:00,33.54,33.71,33.48,33.66,121017.0,31.5168,31.6765,31.4604,31.6295,121017.0
2023-01-04 10:50:00,33.65,33.69,33.58,33.67,83803.0,31.6201,31.6577,31.5544,31.6389,83803.0
2023-01-04 11:00:00,33.67,33.76,33.63,33.74,142984.0,31.6389,31.7235,31.6014,31.7047,142984.0
2023-01-04 11:10:00,33.75,33.84,33.72,33.75,97162.0,31.7141,31.7987,31.6859,31.7141,97162.0
2023-01-04 11:20:00,33.74,33.76,33.64,33.66,89129.0,31.7047,31.7235,31.6107,31.6295,89129.0
2023-01-04 11:30:00,33.66,33.82,33.66,33.76,105821.0,31.6295,31.7799,31.6295,31.7235,105821.0
2023-01-04 11:40:00,33.75,33.93,33.75,33.9,172454.0,31.7141,31.8833,31.7141,31.8551,172454.0
2023-01-04 11:50:00,33.9,33.98,33.87,33.98,106661.0,31.8551,31.9302,31.8269,31.9302,106661.0
2023-01-04 12:00:00,33.98,33.99,33.88,33.93,70599.0,31.9302,31.9396,31.8363,31.8833,70599.0
2023-01-04 12:10:00,33.93,33.95,33.84,33.84,71352.0,31.8833,31.902,31.7987,31.7987,71352.0
2023-01-04 12:20:00,33.84,33.89,33.81,33.88,103251.0,31.7987,31.8457,31.7705,31.8363,103251.0
2023-01-04 12:30:00,33.88,33.96,33.88,33.95,86652.0,31.8363,31.9114,31.8363,31.902,86652.0
2023-01-04 12:40:00,33.95,33.96,33.81,33.83,84680.0,31.902,31.9114,31.7705,31.7893,84680.0
2023-01-04 12:50:00,33.83,33.85,33.78,33.8,90378.0,31.7893,31.8081,31.7423,31.7611,90378.0
2023-01-04 13:00:00,33.8,33.82,33.64,33.65,93890.0,31.7611,31.7799,31.6107,31.6201,93890.0
2023-01-04 13:10:00,33.65,33.83,33.61,33.79,95208.0,31.6201,31.7893,31.5826,31.7517,95208.0
2023-01-04 13:20:00,33.79,33.91,33.77,33.89,140221.0,31.7517,31.8645,31.7329,31.8457,140221.0
2023-01-04 13:30:00,33.9,34.04,33.88,33.98,105958.0,31.8551,31.9866,31.8363,31.9302,105958.0
2023-01-04 13:40:00,33.98,33.99,33.87,33.89,171568.0,31.9302,31.9396,31.8269,31.8457,171568.0
2023-01-04 13:50:00,33.9,33.96,33.77,33.8,86849.0,31.8551,31.9114,31.7329,31.7611,86849.0
2023-01-04 14:00:00,33.8,33.91,33.63,33.71,176592.0,31.7611,31.8645,31.6014,31.6765,176592.0
2023-01-04 14:10:00,33.71,33.9,33.66,33.89,117115.0,31.6765,31.8551,31.6295,31.8457,117115.0
2023-01-04 14:20:00,33.89,33.9,33.61,33.63,189500.0,31.8457,31.8551,31.5826,31.6014,189500.0
2023-01-04 14:30:00,33.63,33.68,33.59,33.66,129740.0,31.6014,31.6483,31.5638,31.6295,129740.0
2023-01-04 14:40:00,33.66,33.8,33.62,33.76,89122.0,31.6295,31.7611,31.592,31.7235,89122.0
2023-01-04 14:50:00,33.76,33.84,33.72,33.83,82532.0,31.7235,31.7987,31.6859,31.7893,82532.0
2023-01-04 15:00:00,33.83,33.86,33.77,33.83,107241.0,31.7893,31.8175,31.7329,31.7893,107241.0
2023-01-04 15:10:00,33.82,33.84,33.71,33.73,206051.0,31.7799,31.7987,31.6765,31.6953,206051.0
2023-01-04 15:20:00,33.74,33.86,33.73,33.8,123290.0,31.7047,31.8175,31.6953,31.7611,123290.0
2023-01-04 15:30:00,33.8,33.82,33.69,33.7,135239.0,31.7611,31.7799,31.6577,31.6671,135239.0
2023-01-04 15:40:00,33.7,33.7,33.55,33.62,231910.0,31.6671,31.6671,31.5262,31.592,231910.0
2023-01-04 15:50:00,33.61,33.64,33.53,33.62,736979.0,31.5826,31.6107,31.5074,31.592,736979.0
2023-01-05 09:30:00,33.25,33.43,33.25,33.36,314127.0,31.2443,31.4134,31.2443,31.3476,314127.0
2023-01-05 09:40:00,33.35,33.55,33.28,33.49,126453.0,31.3382,31.5262,31.2725,31.4698,126453.0
2023-01-05 09:50:00,33.5,33.77,33.48,33.75,168812.0,31.4792,31.7329,31.4604,31.7141,168812.0
2023-01-05 10:00:00,33.73,33.75,33.62,33.63,184257.0,31.6953,31.7141,31.592,31.6014,184257.0
2023-01-05 10:10:00,33.64,33.84,33.61,33.71,101606.0,31.6107,31.7987,31.5826,31.6765,101606.0
2023-01-05 10:20:00,33.71,33.74,33.58,33.63,88695.0,31.6765,31.7047,31.5544,31.6014,88695.0
2023-01-05 10:30:00,33.63,33.64,33.5,33.55,85933.0,31.6014,31.6107,31.4792,31.5262,85933.0
2023-01-05 10:40:00,33.55,33.61,33.5,33.52,88491.0,31.5262,31.5826,31.4792,31.498,88491.0
2023-01-05 10:50:00,33.52,33.53,33.36,33.38,125436.0,31.498,31.5074,31.3476,31.3664,125436.0
2023-01-05 11:00:00,33.38,33.47,33.31,33.46,121137.0,31.3664,31.451,31.3007,31.4416,121137.0
2023-01-05 11:10:00,33.47,33.5,33.4,33.4,80301.0,31.451,31.4792,31.3852,31.3852,80301.0
2023-01-05 11:20:00,33.4,33.47,33.29,33.46,165288.0,31.3852,31.451,31.2819,31.4416,165288.0
2023-01-05 11:30:00,33.46,33.5,33.42,33.47,70030.0,31.4416,31.4792,31.404,31.451,70030.0
2023-01-05 11:40:00,33.47,33.47,33.33,33.4,127904.0,31.451,31.451,31.3194,31.3852,127904.0
2023-01-05 11:50:00,33.4,33.44,33.34,33.35,80873.0,31.3852,31.4228,31.3288,31.3382,80873.0
2023-01-05 12:00:00,33.36,33.51,33.35,33.48,59613.0,31.3476,31.4886,31.3382,31.4604,59613.0
2023-01-05 12:10:00,33.48,33.49,33.41,33.44,70374.0,31.4604,31.4698,31.3946,31.4228,70374.0
2023-01-05 12:20:00,33.43,33.44,33.34,33.35,60127.0,31.4134,31.4228,31.3288,31.3382,60127.0
2023-01-05 12:30:00,33.34,33.4,33.31,33.35,90913.0,31.3288,31.3852,31.3007,31.3382,90913.0
2023-01-05 12:40:00,33.36,33.37,33.28,33.35,109134.0,31.3476,31.357,31.2725,31.3382,109134.0
2023-01-05 12:50:00,33.35,33.36,33.3,33.3,65085.0,31.3382,31.3476,31.2913,31.2913,65085.0
2023-01-05 13:00:00,33.3,33.36,33.29,33.35,52167.0,31.2913,31.3476,31.2819,31.3382,52167.0
2023-01-05 13:10:00,33.35,33.38,33.34,33.36,60509.0,31.3382,31.3664,31.3288,31.3476,60509.0
2023-01-05 13:20:00,33.36,33.56,33.36,33.51,63965.0,31.3476,31.5356,31.3476,31.4886,63965.0
2023-01-05 13:30:00,33.52,33.57,33.46,33.47,54801.0,31.498,31.545,31.4416,31.451,54801.0
2023-01-05 13:40:00,33.48,33.5,33.42,33.45,39313.0,31.4604,31.4792,31.404,31.4322,39313.0
2023-01-05 13:50:00,33.44,33.51,33.43,33.5,88309.0,31.4228,31.4886,31.4134,31.4792,88309.0
2023-01-05 14:00:00,33.5,33.62,33.5,33.54,94175.0,31.4792,31.592,31.4792,31.5168,94175.0
2023-01-05 14:10:00,33.54,33.55,33.5,33.53,43668.0,31.5168,31.5262,31.4792,31.5074,43668.0
2023-01-05 14:20:00,33.53,33.54,33.45,33.46,54585.0,31.5074,31.5168,31.4322,31.4416,54585.0
2023-01-05 14:30:00,33.47,33.49,33.44,33.48,60703.0,31.451,31.4698,31.4228,31.4604,60703.0
2023-01-05 14:40:00,33.48,33.57,33.47,33.54,50044.0,31.4604,31.545,31.451,31.5168,50044.0
2023-01-05 14:50:00,33.54,33.59,33.52,33.53,46486.0,31.5168,31.5638,31.498,31.5074,46486.0
2023-01-05 15:00:00,33.52,33.54,33.5,33.52,50394.0,31.498,31.5168,31.4792,31.498,50394.0
2023-01-05 15:10:00,33.52,33.54,33.48,33.52,75453.0,31.498,31.5168,31.4604,31.498,75453.0
2023-01-05 15:20:00,33.52,33.55,33.5,33.54,69933.0,31.498,31.5262,31.4792,31.5168,69933.0
2023-01-05 15:30:00,33.54,33.56,33.48,33.55,79007.0,31.5168,31.5356,31.4604,31.5262,79007.0
2023-01-05 15:40:00,33.55,33.56,33.44,33.47,145258.0,31.5262,31.5356,31.4228,31.451,145258.0
2023-01-05 15:50:00,33.48,33.55,33.47,33.53,379001.0,31.4604,31.5262,31.451,31.5074,379001.0
2023-01-06 09:30:00,33.0,33.47,32.83,33.39,755300.0,31.0094,31.451,30.8496,31.3758,755300.0
2023-01-06 09:40:00,33.4,33.55,33.34,33.5,298770.0,31.3852,31.5262,31.3288,31.4792,298770.0
2023-01-06 09:50:00,33.51,33.82,33.38,33.82,329302.0,31.4886,31.7799,31.3664,31.7799,329302.0
2023-01-06 10:00:00,33.83,33.96,33.62,33.71,308507.0,31.7893,31.9114,31.592,31.6765,308507.0
2023-01-06 10:10:00,33.7,33.82,33.67,33.78,157077.0,31.6671,31.7799,31.6389,31.7423,157077.0
2023-01-06 10:20:00,33.78,33.86,33.64,33.77,198922.0,31.7423,31.8175,31.6107,31.7329,198922.0
2023-01-06 10:30:00,33.78,33.87,33.76,33.84,178174.0,31.7423,31.8269,31.7235,31.7987,178174.0
2023-01-06 10:40:00,33.84,34.01,33.81,33.98,211083.0,31.7987,31.9584,31.7705,31.9302,211083.0
2023-01-06 10:50:00,33.99,34.1,33.99,34.01,178249.0,31.9396,32.043,31.9396,31.9584,178249.0
2023-01-06 11:00:00,34.02,34.14,34.01,34.13,89567.0,31.9678,32.0806,31.9584,32.0712,89567.0
2023-01-06 11:10:00,34.12,34.13,33.99,34.09,139281.0,32.0618,32.0712,31.9396,32.0336,139281.0
2023-01-06 11:20:00,34.09,34.21,34.06,34.19,145324.0,32.0336,32.1464,32.0054,32.1276,145324.0
2023-01-06 11:30:00,34.19,34.31,34.17,34.24,175130.0,32.1276,32.2403,32.1088,32.1746,175130.0
2023-01-06 11:40:00,34.25,34.38,34.2,34.35,148510.0,32.184,32.3061,32.137,32.2779,148510.0
2023-01-06 11:50:00,34.35,34.41,34.34,34.37,123716.0,32.2779,32.3343,32.2685,32.2967,123716.0
2023-01-06 12:00:00,34.37,34.44,34.35,34.41,155403.0,32.2967,32.3625,32.2779,32.3343,155403.0
2023-01-06 12:10:00,34.41,34.45,34.35,34.39,160542.0,32.3343,32.3719,32.2779,32.3155,160542.0
2023-01-06 12:20:00,34.39,34.46,34.31,34.34,99672.0,32.3155,32.3813,32.2403,32.2685,99672.0
2023-01-06 12:30:00,34.35,34.39,34.28,34.31,75540.0,32.2779,32.3155,32.2121,32.2403,75540.0
2023-01-06 12:40:00,34.31,34.49,34.29,34.47,116067.0,32.2403,32.4095,32.2215,32.3907,116067.0
2023-01-06 12:50:00,34.48,34.48,34.38,34.42,90560.0,32.4001,32.4001,32.3061,32.3437,90560.0
2023-01-06 13:00:00,34.42,34.47,34.38,34.41,86173.0,32.3437,32.3907,32.3061,32.3343,86173.0
2023-01-06 13:10:00,34.41,34.44,34.38,34.4,72745.0,32.3343,32.3625,32.3061,32.3249,72745.0
2023-01-06 13:20:00,34.4,34.41,34.35,34.38,81237.0,32.3249,32.3343,32.2779,32.3061,81237.0
2023-01-06 13:30:00,34.39,34.44,34.35,34.43,95996.0,32.3155,32.3625,32.2779,32.3531,95996.0
2023-01-06 13:40:00,34.44,34.47,34.42,34.45,68371.0,32.3625,32.3907,32.3437,32.3719,68371.0
2023-01-06 13:50:00,34.46,34.5,34.43,34.5,113461.0,32.3813,32.4189,32.3531,32.4189,113461.0
2023-01-06 14:00:00,34.49,34.65,34.49,34.64,226655.0,32.4095,32.5598,32.4095,32.5504,226655.0
2023-01-06 14:10:00,34.64,34.72,34.63,34.69,139891.0,32.5504,32.6256,32.541,32.5974,139891.0
2023-01-06 14:20:00,34.69,34.77,34.66,34.76,173832.0,32.5974,32.6726,32.5692,32.6632,173832.0
2023-01-06 14:30:00,34.76,34.78,34.71,34.77,163447.0,32.6632,32.682,32.6162,32.6726,163447.0
2023-01-06 14:40:00,34.77,34.8,34.71,34.77,140269.0,32.6726,32.7008,32.6162,32.6726,140269.0
2023-01-06 14:50:00,34.77,34.8,34.73,34.79,134281.0,32.6726,32.7008,32.635,32.6914,134281.0
2023-01-06 15:00:00,34.79,34.81,34.74,34.76,121517.0,32.6914,32.7102,32.6444,32.6632,121517.0
2023-01-06 15:10:00,34.77,34.79,34.73,34.76,109718.0,32.6726,32.6914,32.635,32.6632,109718.0
2023-01-06 15:20:00,34.75,34.78,34.71,34.77,131090.0,32.6538,32.682,32.6162,32.6726,131090.0
2023-01-06 15:30:00,34.77,34.91,34.77,34.89,278503.0,32.6726,32.8041,32.6726,32.7853,278503.0
2023-01-06 15:40:00,34.89,35.09,34.89,35.07,606652.0,32.7853,32.9733,32.7853,32.9545,606652.0
2023-01-06 15:50:00,35.08,35.13,34.97,35.08,1161049.0,32.9639,33.0109,32.8605,32.9639,1161049.0
2023-01-09 09:30:00,35.11,35.19,34.92,35.08,253197.0,33.1588,33.2344,32.9794,33.1305,253197.0
2023-01-09 09:40:00,35.08,35.41,35.02,35.36,161915.0,33.1305,33.4422,33.0738,33.3949,161915.0
2023-01-09 09:50:00,35.37,35.45,35.3,35.37,153526.0,33.4044,33.4799,33.3383,33.4044,153526.0
2023-01-09 10:00:00,35.38,35.61,35.35,35.61,171145.0,33.4138,33.6311,33.3855,33.6311,171145.0
2023-01-09 10:10:00,35.62,35.66,35.56,35.58,118793.0,33.6405,33.6783,33.5838,33.6027,118793.0
2023-01-09 10:20:00,35.57,35.63,35.36,35.4,160007.0,33.5933,33.6499,33.3949,33.4327,160007.0
2023-01-09 10:30:00,35.4,35.5,35.35,35.47,123072.0,33.4327,33.5272,33.3855,33.4988,123072.0
2023-01-09 10:40:00,35.48,35.58,35.43,35.57,76657.0,33.5083,33.6027,33.4611,33.5933,76657.0
2023-01-09 10:50:00,35.58,35.61,35.46,35.51,92685.0,33.6027,33.6311,33.4894,33.5366,92685.0
2023-01-09 11:00:00,35.51,35.52,35.44,35.46,69612.0,33.5366,33.5461,33.4705,33.4894,69612.0
2023-01-09 11:10:00,35.46,35.5,35.39,35.42,108121.0,33.4894,33.5272,33.4233,33.4516,108121.0
2023-01-09 11:20:00,35.41,35.47,35.35,35.38,107109.0,33.4422,33.4988,33.3855,33.4138,107109.0
2023-01-09 11:30:00,35.38,35.5,35.33,35.5,88656.0,33.4138,33.5272,33.3666,33.5272,88656.0
2023-01-09 11:40:00,35.48,35.5,35.42,35.47,67923.0,33.5083,33.5272,33.4516,33.4988,67923.0
2023-01-09 11:50:00,35.47,35.48,35.35,35.37,109477.0,33.4988,33.5083,33.3855,33.4044,109477.0
2023-01-09 12:00:00,35.37,35.38,35.32,35.34,87290.0,33.4044,33.4138,33.3572,33.3761,87290.0
2023-01-09 12:10:00,35.34,35.39,35.25,35.27,70438.0,33.3761,33.4233,33.2911,33.3099,70438.0
2023-01-09 12:20:00,35.27,35.31,35.18,35.22,105797.0,33.3099,33.3477,33.225,33.2627,105797.0
2023-01-09 12:30:00,35.21,35.36,35.19,35.36,103809.0,33.2533,33.3949,33.2344,33.3949,103809.0
2023-01-09 12:40:00,35.36,35.46,35.33,35.45,112784.0,33.3949,33.4894,33.3666,33.4799,112784.0
2023-01-09 12:50:00,35.45,35.52,35.43,35.48,117422.0,33.4799,33.5461,33.4611,33.5083,117422.0
2023-01-09 13:00:00,35.48,35.59,35.48,35.59,74078.0,33.5083,33.6122,33.5083,33.6122,74078.0
2023-01-09 13:10:00,35.59,35.71,35.48,35.71,277560.0,33.6122,33.7255,33.5083,33.7255,277560.0
2023-01-09 13:20:00,35.7,35.85,35.43,35.81,343013.0,33.7161,33.8577,33.4611,33.8199,343013.0
2023-01-09 13:30:00,35.82,35.93,35.8,35.93,130491.0,33.8294,33.9333,33.8105,33.9333,130491.0
2023-01-09 13:40:00,35.93,35.93,35.75,35.82,153734.0,33.9333,33.9333,33.7633,33.8294,153734.0
2023-01-09 13:50:00,35.81,35.82,35.71,35.75,116669.0,33.8199,33.8294,33.7255,33.7633,116669.0
2023-01-09 14:00:00,35.75,35.85,35.7,35.75,92865.0,33.7633,33.8577,33.7161,33.7633,92865.0
2023-01-09 14:10:00,35.75,35.79,35.73,35.77,71709.0,33.7633,33.8011,33.7444,33.7822,71709.0
2023-01-09 14:20:00,35.77,35.82,35.74,35.77,93206.0,33.7822,33.8294,33.7538,33.7822,93206.0
2023-01-09 14:30:00,35.77,35.86,35.71,35.75,128285.0,33.7822,33.8672,33.7255,33.7633,128285.0
2023-01-09 14:40:00,35.76,35.81,35.72,35.73,152251.0,33.7727,33.8199,33.7349,33.7444,152251.0
2023-01-09 14:50:00,35.73,35.76,35.59,35.61,141007.0,33.7444,33.7727,33.6122,33.6311,141007.0
2023-01-09 15:00:00,35.6,35.64,35.57,35.64,112012.0,33.6216,33.6594,33.5933,33.6594,112012.0
2023-01-09 15:10:00,35.64,35.66,35.6,35.64,134054.0,33.6594,33.6783,33.6216,33.6594,134054.0
2023-01-09 15:20:00,35.64,35.66,35.57,35.59,140778.0,33.6594,33.6783,33.5933,33.6122,140778.0
2023-01-09 15:30:00,35.59,35.62,35.48,35.49,174780.0,33.6122,33.6405,33.5083,33.5177,174780.0
2023-01-09 15:40:00,35.49,35.61,35.46,35.58,327005.0,33.5177,33.6311,33.4894,33.6027,327005.0
2023-01-09 15:50:00,35.58,35.67,35.58,35.6,779659.0,33.6027,33.6877,33.6027,33.6216,779659.0
2023-01-10 09:30:00,35.49,35.6,35.31,35.44,187653.0,33.5177,33.6216,33.3477,33.4705,187653.0
2023-01-10 09:40:00,35.45,35.47,35.25,35.35,172580.0,33.4799,33.4988,33.2911,33.3855,172580.0
2023-01-10 09:50:00,35.33,35.47,35.2,35.43,125210.0,33.3666,33.4988,33.2438,33.4611,125210.0
2023-01-10 10:00:00,35.42,35.58,35.29,35.52,122571.0,33.4516,33.6027,33.3288,33.5461,122571.0
2023-01-10 10:10:00,35.53,35.62,35.48,35.56,87300.0,33.5555,33.6405,33.5083,33.5838,87300.0
2023-01-10 10:20:00,35.56,35.63,35.51,35.56,102531.0,33.5838,33.6499,33.5366,33.5838,102531.0
2023-01-10 10:30:00,35.57,35.58,35.43,35.53,87872.0,33.5933,33.6027,33.4611,33.5555,87872.0
2023-01-10 10:40:00,35.54,35.56,35.47,35.52,74795.0,33.5649,33.5838,33.4988,33.5461,74795.0
2023-01-10 10:50:00,35.53,35.73,35.52,35.73,78360.0,33.5555,33.7444,33.5461,33.7444,78360.0
2023-01-10 11:00:00,35.74,35.81,35.71,35.78,96492.0,33.7538,33.8199,33.7255,33.7916,96492.0
2023-01-10 11:10:00,35.77,35.83,35.73,35.82,66759.0,33.7822,33.8388,33.7444,33.8294,66759.0
2023-01-10 11:20:00,35.82,35.83,35.67,35.68,91147.0,33.8294,33.8388,33.6877,33.6972,91147.0
2023-01-10 11:30:00,35.69,35.78,35.68,35.76,89738.0,33.7066,33.7916,33.6972,33.7727,89738.0
2023-01-10 11:40:00,35.77,35.82,35.74,35.77,56735.0,33.7822,33.8294,33.7538,33.7822,56735.0
2023-01-10 11:50:00,35.77,35.83,35.75,35.79,63072.0,33.7822,33.8388,33.7633,33.8011,63072.0
2023-01-10 12:00:00,35.8,35.81,35.71,35.8,69040.0,33.8105,33.8199,33.7255,33.8105,69040.0
2023-01-10 12:10:00,35.81,35.85,35.79,35.82,56140.0,33.8199,33.8577,33.8011,33.8294,56140.0
2023-01-10 12:20:00,35.82,35.85,35.77,35.84,79302.0,33.8294,33.8577,33.7822,33.8483,79302.0
2023-01-10 12:30:00,35.84,35.96,35.82,35.94,69769.0,33.8483,33.9616,33.8294,33.9427,69769.0
2023-01-10 12:40:00,35.92,35.93,35.85,35.9,86878.0,33.9238,33.9333,33.8577,33.9049,86878.0
2023-01-10 12:50:00,35.89,35.9,35.81,35.82,44589.0,33.8955,33.9049,33.8199,33.8294,44589.0
2023-01-10 13:00:00,35.81,35.88,35.79,35.88,65036.0,33.8199,33.886,33.8011,33.886,65036.0
2023-01-10 13:10:00,35.88,35.91,35.87,35.88,49281.0,33.886,33.9144,33.8766,33.886,49281.0
2023-01-10 13:20:00,35.89,36.07,35.89,36.02,120132.0,33.8955,34.0655,33.8955,34.0183,120132.0
2023-01-10 13:30:00,36.02,36.06,35.97,35.99,80644.0,34.0183,34.056,33.971,33.9899,80644.0
2023-01-10 13:40:00,35.98,36.01,35.94,35.98,72440.0,33.9805,34.0088,33.9427,33.9805,72440.0
2023-01-10 13:50:00,35.98,35.98,35.92,35.93,52414.0,33.9805,33.9805,33.9238,33.9333,52414.0
2023-01-10 14:00:00,35.93,35.99,35.92,35.98,58817.0,33.9333,33.9899,33.9238,33.9805,58817.0
2023-01-10 14:10:00,35.98,36.12,35.98,36.11,71807.0,33.9805,34.1127,33.9805,34.1033,71807.0
2023-01-10 14:20:00,36.12,36.13,36.09,36.12,78615.0,34.1127,34.1222,34.0844,34.1127,78615.0
2023-01-10 14:30:00,36.12,36.13,36.01,36.02,88575.0,34.1127,34.1222,34.0088,34.0183,88575.0
2023-01-10 14:40:00,36.02,36.04,35.97,36.0,77734.0,34.0183,34.0372,33.971,33.9994,77734.0
2023-01-10 14:50:00,36.0,36.0,35.91,35.92,76894.0,33.9994,33.9994,33.9144,33.9238,76894.0
2023-01-10 15:00:00,35.92,35.96,35.89,35.94,70145.0,33.9238,33.9616,33.8955,33.9427,70145.0
2023-01-10 15:10:00,35.94,36.0,35.92,35.95,78568.0,33.9427,33.9994,33.9238,33.9522,78568.0
2023-01-10 15:20:00,35.95,35.99,35.94,35.97,66980.0,33.9522,33.9899,33.9427,33.971,66980.0
2023-01-10 15:30:00,35.97,36.1,35.96,36.09,125384.0,33.971,34.0938,33.9616,34.0844,125384.0
2023-01-10 15:40:00,36.09,36.14,36.02,36.12,212265.0,34.0844,34.1316,34.0183,34.1127,212265.0
2023-01-10 15:50:00,36.12,36.24,36.1,36.22,709629.0,34.1127,34.226,34.0938,34.2072,709629.0
2023-01-11 09:30:00,35.61,36.18,35.45,36.15,466228.0,33.6311,34.1694,33.4799,34.141,466228.0
2023-01-11 09:40:00,36.14,36.21,36.06,36.21,162392.0,34.1316,34.1977,34.056,34.1977,162392.0
2023-01-11 09:50:00,36.2,36.31,36.14,36.16,191039.0,34.1883,34.2922,34.1316,34.1505,191039.0
2023-01-11 10:00:00,36.16,36.19,35.97,36.14,215905.0,34.1505,34.1788,33.971,34.1316,215905.0
2023-01-11 10:10:00,36.15,36.27,36.05,36.27,209558.0,34.141,34.2544,34.0466,34.2544,209558.0
2023-01-11 10:20:00,36.27,36.29,36.21,36.27,139164.0,34.2544,34.2733,34.1977,34.2544,139164.0
2023-01-11 10:30:00,36.27,36.42,36.11,36.15,233893.0,34.2544,34.396,34.1033,34.141,233893.0
2023-01-11 10:40:00,36.15,36.18,36.01,36.09,127303.0,34.141,34.1694,34.0088,34.0844,127303.0
2023-01-11 10:50:00,36.09,36.27,36.06,36.16,191858.0,34.0844,34.2544,34.056,34.1505,191858.0
2023-01-11 11:00:00,36.16,36.24,36.05,36.23,315708.0,34.1505,34.226,34.0466,34.2166,315708.0
2023-01-11 11:10:00,36.23,36.27,36.17,36.2,180077.0,34.2166,34.2544,34.1599,34.1883,180077.0
2023-01-11 11:20:00,36.2,36.21,36.01,36.07,89931.0,34.1883,34.1977,34.0088,34.0655,89931.0
2023-01-11 11:30:00,36.06,36.07,35.92,35.93,146736.0,34.056,34.0655,33.9238,33.9333,146736.0
2023-01-11 11:40:00,35.94,35.97,35.86,35.9,199982.0,33.9427,33.971,33.8672,33.9049,199982.0
2023-01-11 11:50:00,35.91,35.94,35.84,35.88,97809.0,33.9144,33.9427,33.8483,33.886,97809.0
2023-01-11 12:00:00,35.88,35.97,35.87,35.94,116144.0,33.886,33.971,33.8766,33.9427,116144.0
2023-01-11 12:10:00,35.93,35.97,35.83,35.91,83149.0,33.9333,33.971,33.8388,33.9144,83149.0
2023-01-11 12:20:00,35.91,35.96,35.9,35.91,75715.0,33.9144,33.9616,33.9049,33.9144,75715.0
2023-01-11 12:30:00,35.91,35.94,35.85,35.93,68885.0,33.9144,33.9427,33.8577,33.9333,68885.0
2023-01-11 12:40:00,35.94,36.13,35.93,36.08,119378.0,33.9427,34.1222,33.9333,34.0749,119378.0
2023-01-11 12:50:00,36.08,36.09,36.01,36.09,56336.0,34.0749,34.0844,34.0088,34.0844,56336.0
2023-01-11 13:00:00,36.09,36.17,36.09,36.16,63097.0,34.0844,34.1599,34.0844,34.1505,63097.0
2023-01-11 13:10:00,36.15,36.27,36.15,36.17,145801.0,34.141,34.2544,34.141,34.1599,145801.0
2023-01-11 13:20:00,36.17,36.29,36.15,36.27,112653.0,34.1599,34.2733,34.141,34.2544,112653.0
2023-01-11 13:30:00,36.27,36.4,36.26,36.34,157319.0,34.2544,34.3772,34.2449,34.3205,157319.0
2023-01-11 13:40:00,36.33,36.33,36.18,36.18,107746.0,34.311,34.311,34.1694,34.1694,107746.0
2023-01-11 13:50:00,36.18,36.18,36.08,36.09,100054.0,34.1694,34.1694,34.0749,34.0844,100054.0
2023-01-11 14:00:00,36.09,36.1,35.98,35.99,87459.0,34.0844,34.0938,33.9805,33.9899,87459.0
2023-01-11 14:10:00,36.0,36.03,35.97,36.02,78101.0,33.9994,34.0277,33.971,34.0183,78101.0
2023-01-11 14:20:00,36.01,36.05,35.99,36.02,71298.0,34.0088,34.0466,33.9899,34.0183,71298.0
2023-01-11 14:30:00,36.02,36.06,35.97,35.98,71196.0,34.0183,34.056,33.971,33.9805,71196.0
2023-01-11 14:40:00,35.98,35.98,35.92,35.95,72248.0,33.9805,33.9805,33.9238,33.9522,72248.0
2023-01-11 14:50:00,35.95,36.05,35.94,36.04,187976.0,33.9522,34.0466,33.9427,34.0372,187976.0
2023-01-11 15:00:00,36.04,36.11,36.02,36.07,143077.0,34.0372,34.1033,34.0183,34.0655,143077.0
2023-01-11 15:10:00,36.06,36.16,36.05,36.15,137366.0,34.056,34.1505,34.0466,34.141,137366.0
2023-01-11 15:20:00,36.15,36.18,36.0,36.01,139860.0,34.141,34.1694,33.9994,34.0088,139860.0
2023-01-11 15:30:00,36.02,36.04,35.96,36.02,172704.0,34.0183,34.0372,33.9616,34.0183,172704.0
2023-01-11 15:40:00,36.02,36.04,35.96,35.98,248726.0,34.0183,34.0372,33.9616,33.9805,248726.0
2023-01-11 15:50:00,35.99,36.04,35.95,35.96,898381.0,33.9899,34.0372,33.9522,33.9616,898381.0
2023-01-12 09:30:00,36.5,36.72,36.39,36.61,339048.0,34.4716,34.6794,34.3677,34.5755,339048.0
2023-01-12 09:40:00,36.59,36.76,36.46,36.47,422614.0,34.5566,34.7171,34.4338,34.4433,422614.0
2023-01-12 09:50:00,36.46,36.5,36.37,36.44,147359.0,34.4338,34.4716,34.3488,34.4149,147359.0
2023-01-12 10:00:00,36.44,36.47,36.28,36.32,206661.0,34.4149,34.4433,34.2638,34.3016,206661.0
2023-01-12 10:10:00,36.33,36.53,36.32,36.34,213468.0,34.311,34.4999,34.3016,34.3205,213468.0
2023-01-12 10:20:00,36.35,36.59,36.32,36.51,185474.0,34.3299,34.5566,34.3016,34.481,185474.0
2023-01-12 10:30:00,36.52,36.53,36.43,36.5,112183.0,34.4905,34.4999,34.4055,34.4716,112183.0
2023-01-12 10:40:00,36.5,36.5,36.22,36.24,146203.0,34.4716,34.4716,34.2072,34.226,146203.0
2023-01-12 10:50:00,36.25,36.37,36.2,36.3,121901.0,34.2355,34.3488,34.1883,34.2827,121901.0
2023-01-12 11:00:00,36.27,36.28,36.12,36.16,108524.0,34.2544,34.2638,34.1127,34.1505,108524.0
2023-01-12 11:10:00,36.16,36.29,36.16,36.25,89689.0,34.1505,34.2733,34.1505,34.2355,89689.0
2023-01-12 11:20:00,36.25,36.28,36.11,36.23,110001.0,34.2355,34.2638,34.1033,34.2166,110001.0
2023-01-12 11:30:00,36.24,36.29,36.2,36.23,61975.0,34.226,34.2733,34.1883,34.2166,61975.0
2023-01-12 11:40:00,36.23,36.52,36.23,36.48,138486.0,34.2166,34.4905,34.2166,34.4527,138486.0
2023-01-12 11:50:00,36.49,36.53,36.44,36.5,87660.0,34.4622,34.4999,34.4149,34.4716,87660.0
2023-01-12 12:00:00,36.49,36.55,36.46,36.54,70223.0,34.4622,34.5188,34.4338,34.5094,70223.0
2023-01-12 12:10:00,36.54,36.66,36.5,36.59,119255.0,34.5094,34.6227,34.4716,34.5566,119255.0
2023-01-12 12:20:00,36.59,36.61,36.51,36.57,76612.0,34.5566,34.5755,34.481,34.5377,76612.0
2023-01-12 12:30:00,36.56,36.7,36.54,36.66,92894.0,34.5283,34.6605,34.5094,34.6227,92894.0
2023-01-12 12:40:00,36.66,36.67,36.59,36.59,90131.0,34.6227,34.6321,34.5566,34.5566,90131.0
2023-01-12 12:50:00,36.6,36.67,36.57,36.67,102569.0,34.566,34.6321,34.5377,34.6321,102569.0
2023-01-12 13:00:00,36.66,36.74,36.63,36.7,103128.0,34.6227,34.6983,34.5944,34.6605,103128.0
2023-01-12 13:10:00,36.7,36.82,36.7,36.76,84119.0,34.6605,34.7738,34.6605,34.7171,84119.0
2023-01-12 13:20:00,36.75,36.84,36.59,36.62,178329.0,34.7077,34.7927,34.5566,34.5849,178329.0
2023-01-12 13:30:00,36.61,36.76,36.56,36.76,177975.0,34.5755,34.7171,34.5283,34.7171,177975.0
2023-01-12 13:40:00,36.75,36.87,36.72,36.83,146384.0,34.7077,34.821,34.6794,34.7833,146384.0
2023-01-12 13:50:00,36.83,36.87,36.81,36.84,91279.0,34.7833,34.821,34.7644,34.7927,91279.0
2023-01-12 14:00:00,36.85,36.94,36.82,36.9,105117.0,34.8021,34.8871,34.7738,34.8494,105117.0
2023-01-12 14:10:00,36.91,36.94,36.87,36.92,91776.0,34.8588,34.8871,34.821,34.8683,91776.0
2023-01-12 14:20:00,36.91,36.96,36.87,36.92,109156.0,34.8588,34.906,34.821,34.8683,109156.0
2023-01-12 14:30:00,36.91,37.02,36.9,37.02,155432.0,34.8588,34.9627,34.8494,34.9627,155432.0
2023-01-12 14:40:00,37.02,37.02,36.84,36.84,125202.0,34.9627,34.9627,34.7927,34.7927,125202.0
2023-01-12 14:50:00,36.84,36.87,36.8,36.86,102974.0,34.7927,34.821,34.7549,34.8116,102974.0
2023-01-12 15:00:00,36.86,36.92,36.82,36.82,152467.0,34.8116,34.8683,34.7738,34.7738,152467.0
2023-01-12 15:10:00,36.83,36.85,36.76,36.83,182482.0,34.7833,34.8021,34.7171,34.7833,182482.0
2023-01-12 15:20:00,36.83,36.96,36.79,36.89,168721.0,34.7833,34.906,34.7455,34.8399,168721.0
2023-01-12 15:30:00,36.89,36.96,36.87,36.93,172277.0,34.8399,34.906,34.821,34.8777,172277.0
2023-01-12 15:40:00,36.93,36.94,36.84,36.87,271017.0,34.8777,34.8871,34.7927,34.821,271017.0
2023-01-12 15:50:00,36.86,37.01,36.81,36.97,763948.0,34.8116,34.9533,34.7644,34.9155,763948.0
2023-01-13 09:30:00,36.03,36.5,35.9,36.26,417934.0,34.0277,34.4716,33.9049,34.2449,417934.0
2023-01-13 09:40:00,36.26,36.35,36.2,36.22,152404.0,34.2449,34.3299,34.1883,34.2072,152404.0
2023-01-13 09:50:00,36.22,36.6,36.2,36.6,171413.0,34.2072,34.566,34.1883,34.566,171413.0
2023-01-13 10:00:00,36.58,36.75,36.46,36.67,139618.0,34.5471,34.7077,34.4338,34.6321,139618.0
2023-01-13 10:10:00,36.66,36.78,36.64,36.72,172791.0,34.6227,34.736,34.6038,34.6794,172791.0
2023-01-13 10:20:00,36.72,36.93,36.68,36.91,120237.0,34.6794,34.8777,34.6416,34.8588,120237.0
2023-01-13 10:30:00,36.92,37.02,36.87,36.89,141932.0,34.8683,34.9627,34.821,34.8399,141932.0
2023-01-13 10:40:00,36.89,36.97,36.85,36.86,62462.0,34.8399,34.9155,34.8021,34.8116,62462.0
2023-01-13 10:50:00,36.86,36.88,36.75,36.78,89627.0,34.8116,34.8305,34.7077,34.736,89627.0
2023-01-13 11:00:00,36.79,36.94,36.76,36.9,133097.0,34.7455,34.8871,34.7171,34.8494,133097.0
2023-01-13 11:10:00,36.9,36.94,36.83,36.88,75787.0,34.8494,34.8871,34.7833,34.8305,75787.0
2023-01-13 11:20:00,36.88,36.94,36.77,36.77,49661.0,34.8305,34.8871,34.7266,34.7266,49661.0
2023-01-13 11:30:00,36.77,36.79,36.67,36.67,77315.0,34.7266,34.7455,34.6321,34.6321,77315.0
2023-01-13 11:40:00,36.68,36.79,36.67,36.78,61401.0,34.6416,34.7455,34.6321,34.736,61401.0
2023-01-13 11:50:00,36.79,36.81,36.69,36.75,95300.0,34.7455,34.7644,34.651,34.7077,95300.0
2023-01-13 12:00:00,36.74,36.75,36.69,36.7,34557.0,34.6983,34.7077,34.651,34.6605,34557.0
2023-01-13 12:10:00,36.71,36.86,36.7,36.84,57563.0,34.6699,34.8116,34.6605,34.7927,57563.0
2023-01-13 12:20:00,36.84,36.85,36.77,36.77,39827.0,34.7927,34.8021,34.7266,34.7266,39827.0
2023-01-13 12:30:00,36.76,36.8,36.72,36.75,41413.0,34.7171,34.7549,34.6794,34.7077,41413.0
2023-01-13 12:40:00,36.74,36.84,36.73,36.8,41832.0,34.6983,34.7927,34.6888,34.7549,41832.0
2023-01-13 12:50:00,36.79,36.83,36.78,36.83,46318.0,34.7455,34.7833,34.736,34.7833,46318.0
2023-01-13 13:00:00,36.83,36.88,36.82,36.82,36588.0,34.7833,34.8305,34.7738,34.7738,36588.0
2023-01-13 13:10:00,36.81,36.85,36.79,36.83,43722.0,34.7644,34.8021,34.7455,34.7833,43722.0
2023-01-13 13:20:00,36.82,36.86,36.8,36.86,40326.0,34.7738,34.8116,34.7549,34.8116,40326.0
2023-01-13 13:30:00,36.86,36.92,36.85,36.9,38595.0,34.8116,34.8683,34.8021,34.8494,38595.0
2023-01-13 13:40:00,36.9,36.92,36.86,36.91,68829.0,34.8494,34.8683,34.8116,34.8588,68829.0
2023-01-13 13:50:00,36.91,36.93,36.89,36.93,78461.0,34.8588,34.8777,34.8399,34.8777,78461.0
2023-01-13 14:00:00,36.93,36.98,36.92,36.93,71330.0,34.8777,34.9249,34.8683,34.8777,71330.0
2023-01-13 14:10:00,36.94,36.97,36.9,36.95,61854.0,34.8871,34.9155,34.8494,34.8966,61854.0
2023-01-13 14:20:00,36.95,36.95,36.82,36.83,66632.0,34.8966,34.8966,34.7738,34.7833,66632.0
2023-01-13 14:30:00,36.84,36.89,36.82,36.84,141401.0,34.7927,34.8399,34.7738,34.7927,141401.0
2023-01-13 14:40:00,36.84,36.91,36.82,36.9,60533.0,34.7927,34.8588,34.7738,34.8494,60533.0
2023-01-13 14:50:00,36.9,36.91,36.86,36.89,51112.0,34.8494,34.8588,34.8116,34.8399,51112.0
2023-01-13 15:00:00,36.89,36.92,36.86,36.88,96395.0,34.8399,34.8683,34.8116,34.8305,96395.0
2023-01-13 15:10:00,36.87,36.97,36.87,36.97,75857.0,34.821,34.9155,34.821,34.9155,75857.0
2023-01-13 15:20:00,36.97,36.99,36.93,36.97,77701.0,34.9155,34.9344,34.8777,34.9155,77701.0
2023-01-13 15:30:00,36.98,36.99,36.95,36.97,132397.0,34.9249,34.9344,34.8966,34.9155,132397.0
2023-01-13 15:40:00,36.97,36.97,36.86,36.89,180442.0,34.9155,34.9155,34.8116,34.8399,180442.0
2023-01-13 15:50:00,36.89,37.0,36.84,37.0,417857.0,34.8399,34.9438,34.7927,34.9438,417857.0
2023-01-17 09:30:00,36.99,37.1,36.88,36.88,225021.0,34.9344,35.0383,34.8305,34.8305,225021.0
2023-01-17 09:40:00,36.89,36.9,36.77,36.83,102091.0,34.8399,34.8494,34.7266,34.7833,102091.0
2023-01-17 09:50:00,36.83,36.95,36.82,36.84,84757.0,34.7833,34.8966,34.7738,34.7927,84757.0
2023-01-17 10:00:00,36.85,37.04,36.83,37.01,97458.0,34.8021,34.9816,34.7833,34.9533,97458.0
2023-01-17 10:10:00,37.01,37.05,36.7,36.73,230421.0,34.9533,34.991,34.6605,34.6888,230421.0
2023-01-17 10:20:00,36.73,36.87,36.72,36.8,130892.0,34.6888,34.821,34.6794,34.7549,130892.0
2023-01-17 10:30:00,36.8,36.83,36.64,36.65,93571.0,34.7549,34.7833,34.6038,34.6133,93571.0
2023-01-17 10:40:00,36.65,36.69,36.47,36.63,83037.0,34.6133,34.651,34.4433,34.5944,83037.0
2023-01-17 10:50:00,36.62,36.73,36.6,36.65,75003.0,34.5849,34.6888,34.566,34.6133,75003.0
2023-01-17 11:00:00,36.66,36.69,36.59,36.64,93619.0,34.6227,34.651,34.5566,34.6038,93619.0
2023-01-17 11:10:00,36.65,36.66,36.55,36.56,82035.0,34.6133,34.6227,34.5188,34.5283,82035.0
2023-01-17 11:20:00,36.56,36.63,36.51,36.6,59418.0,34.5283,34.5944,34.481,34.566,59418.0
2023-01-17 11:30:00,36.61,36.69,36.59,36.66,83222.0,34.5755,34.651,34.5566,34.6227,83222.0
2023-01-17 11:40:00,36.66,36.74,36.65,36.68,72218.0,34.6227,34.6983,34.6133,34.6416,72218.0
2023-01-17 11:50:00,36.68,36.78,36.67,36.74,54972.0,34.6416,34.736,34.6321,34.6983,54972.0
2023-01-17 12:00:00,36.75,36.78,36.63,36.63,96697.0,34.7077,34.736,34.5944,34.5944,96697.0
2023-01-17 12:10:00,36.63,36.66,36.58,36.59,63721.0,34.5944,34.6227,34.5471,34.5566,63721.0
2023-01-17 12:20:00,36.6,36.64,36.52,36.53,51385.0,34.566,34.6038,34.4905,34.4999,51385.0
2023-01-17 12:30:00,36.53,36.56,36.48,36.54,61317.0,34.4999,34.5283,34.4527,34.5094,61317.0
2023-01-17 12:40:00,36.54,36.57,36.51,36.55,50034.0,34.5094,34.5377,34.481,34.5188,50034.0
2023-01-17 12:50:00,36.54,36.57,36.51,36.51,58282.0,34.5094,34.5377,34.481,34.481,58282.0
2023-01-17 13:00:00,36.51,36.57,36.49,36.52,128826.0,34.481,34.5377,34.4622,34.4905,128826.0
2023-01-17 13:10:00,36.52,36.6,36.51,36.57,81551.0,34.4905,34.566,34.481,34.5377,81551.0
2023-01-17 13:20:00,36.57,36.58,36.44,36.55,90361.0,34.5377,34.5471,34.4149,34.5188,90361.0
2023-01-17 13:30:00,36.55,36.57,36.48,36.51,152009.0,34.5188,34.5377,34.4527,34.481,152009.0
2023-01-17 13:40:00,36.52,36.53,36.5,36.52,60913.0,34.4905,34.4999,34.4716,34.4905,60913.0
2023-01-17 13:50:00,36.52,36.59,36.5,36.59,76776.0,34.4905,34.5566,34.4716,34.5566,76776.0
2023-01-17 14:00:00,36.58,36.64,36.57,36.62,86984.0,34.5471,34.6038,34.5377,34.5849,86984.0
2023-01-17 14:10:00,36.61,36.61,36.47,36.52,173979.0,34.5755,34.5755,34.4433,34.4905,173979.0
2023-01-17 14:20:00,36.53,36.61,36.47,36.59,129276.0,34.4999,34.5755,34.4433,34.5566,129276.0
2023-01-17 14:30:00,36.59,36.67,36.59,36.64,135254.0,34.5566,34.6321,34.5566,34.6038,135254.0
2023-01-17 14:40:00,36.64,36.68,36.59,36.61,85327.0,34.6038,34.6416,34.5566,34.5755,85327.0
2023-01-17 14:50:00,36.61,36.66,36.61,36.65,93736.0,34.5755,34.6227,34.5755,34.6133,93736.0
2023-01-17 15:00:00,36.65,36.73,36.65,36.69,86559.0,34.6133,34.6888,34.6133,34.651,86559.0
2023-01-17 15:10:00,36.7,36.78,36.67,36.77,140559.0,34.6605,34.736,34.6321,34.7266,140559.0
2023-01-17 15:20:00,36.76,36.86,36.73,36.86,160807.0,34.7171,34.8116,34.6888,34.8116,160807.0
2023-01-17 15:30:00,36.86,36.88,36.81,36.84,146398.0,34.8116,34.8305,34.7644,34.7927,146398.0
2023-01-17 15:40:00,36.84,36.91,36.84,36.91,269665.0,34.7927,34.8588,34.7927,34.8588,269665.0
2023-01-17 15:50:00,36.91,37.05,36.9,37.04,671311.0,34.8588,34.991,34.8494,34.9816,671311.0
2023-01-18 09:30:00,37.63,37.71,37.07,37.09,341362.0,35.5388,35.6144,35.0099,35.0288,341362.0
2023-01-18 09:40:00,37.09,37.22,36.98,37.06,212292.0,35.0288,35.1516,34.9249,35.0005,212292.0
2023-01-18 09:50:00,37.07,37.32,37.01,37.3,168660.0,35.0099,35.246,34.9533,35.2271,168660.0
2023-01-18 10:00:00,37.3,37.38,37.15,37.16,178492.0,35.2271,35.3027,35.0855,35.0949,178492.0
2023-01-18 10:10:00,37.16,37.19,37.02,37.07,206659.0,35.0949,35.1232,34.9627,35.0099,206659.0
2023-01-18 10:20:00,37.07,37.18,37.03,37.18,161165.0,35.0099,35.1138,34.9721,35.1138,161165.0
2023-01-18 10:30:00,37.16,37.21,36.95,36.97,139261.0,35.0949,35.1421,34.8966,34.9155,139261.0
2023-01-18 10:40:00,36.98,36.99,36.67,36.71,277700.0,34.9249,34.9344,34.6321,34.6699,277700.0
2023-01-18 10:50:00,36.71,36.74,36.52,36.61,217625.0,34.6699,34.6983,34.4905,34.5755,217625.0
2023-01-18 11:00:00,36.6,36.64,36.31,36.4,202167.0,34.566,34.6038,34.2922,34.3772,202167.0
2023-01-18 11:10:00,36.4,36.44,36.25,36.26,223485.0,34.3772,34.4149,34.2355,34.2449,223485.0
2023-01-18 11:20:00,36.27,36.27,35.96,36.2,550827.0,34.2544,34.2544,33.9616,34.1883,550827.0
2023-01-18 11:30:00,36.21,36.42,36.19,36.2,158224.0,34.1977,34.396,34.1788,34.1883,158224.0
2023-01-18 11:40:00,36.2,36.26,36.13,36.19,123594.0,34.1883,34.2449,34.1222,34.1788,123594.0
2023-01-18 11:50:00,36.19,36.3,36.05,36.29,118919.0,34.1788,34.2827,34.0466,34.2733,118919.0
2023-01-18 12:00:00,36.29,36.36,36.21,36.27,180374.0,34.2733,34.3394,34.1977,34.2544,180374.0
2023-01-18 12:10:00,36.27,36.32,36.25,36.29,79316.0,34.2544,34.3016,34.2355,34.2733,79316.0
2023-01-18 12:20:00,36.29,36.3,36.18,36.22,77828.0,34.2733,34.2827,34.1694,34.2072,77828.0
2023-01-18 12:30:00,36.23,36.23,36.06,36.14,97592.0,34.2166,34.2166,34.056,34.1316,97592.0
2023-01-18 12:40:00,36.14,36.16,36.0,36.05,91049.0,34.1316,34.1505,33.9994,34.0466,91049.0
2023-01-18 12:50:00,36.05,36.07,35.98,35.98,104649.0,34.0466,34.0655,33.9805,33.9805,104649.0
2023-01-18 13:00:00,35.98,36.03,35.85,35.88,151591.0,33.9805,34.0277,33.8577,33.886,151591.0
2023-01-18 13:10:00,35.88,35.95,35.8,35.93,136801.0,33.886,33.9522,33.8105,33.9333,136801.0
2023-01-18 13:20:00,35.93,36.2,35.91,36.19,289439.0,33.9333,34.1883,33.9144,34.1788,289439.0
2023-01-18 13:30:00,36.18,36.31,36.16,36.3,97191.0,34.1694,34.2922,34.1505,34.2827,97191.0
2023-01-18 13:40:00,36.3,36.31,36.22,36.26,116281.0,34.2827,34.2922,34.2072,34.2449,116281.0
2023-01-18 13:50:00,36.26,36.3,36.18,36.23,65753.0,34.2449,34.2827,34.1694,34.2166,65753.0
2023-01-18 14:00:00,36.23,36.24,36.11,36.18,78151.0,34.2166,34.226,34.1033,34.1694,78151.0
2023-01-18 14:10:00,36.17,36.23,36.16,36.21,136515.0,34.1599,34.2166,34.1505,34.1977,136515.0
2023-01-18 14:20:00,36.2,36.29,36.2,36.26,89012.0,34.1883,34.2733,34.1883,34.2449,89012.0
2023-01-18 14:30:00,36.26,36.33,36.25,36.3,92032.0,34.2449,34.311,34.2355,34.2827,92032.0
2023-01-18 14:40:00,36.3,36.33,36.24,36.27,101422.0,34.2827,34.311,34.226,34.2544,101422.0
2023-01-18 14:50:00,36.27,36.32,36.2,36.22,69433.0,34.2544,34.3016,34.1883,34.2072,69433.0
2023-01-18 15:00:00,36.23,36.28,36.17,36.27,89866.0,34.2166,34.2638,34.1599,34.2544,89866.0
2023-01-18 15:10:00,36.27,36.37,36.27,36.36,236565.0,34.2544,34.3488,34.2544,34.3394,236565.0
2023-01-18 15:20:00,36.36,36.4,36.3,36.33,167146.0,34.3394,34.3772,34.2827,34.311,167146.0
2023-01-18 15:30:00,36.33,36.37,36.2,36.23,230061.0,34.311,34.3488,34.1883,34.2166,230061.0
2023-01-18 15:40:00,36.23,36.25,36.16,36.2,304676.0,34.2166,34.2355,34.1505,34.1883,304676.0
2023-01-18 15:50:00,36.21,36.35,36.2,36.31,912394.0,34.1977,34.3299,34.1883,34.2922,912394.0
2023-01-19 09:30:00,36.0,36.21,35.9,36.05,152203.0,33.9994,34.1977,33.9049,34.0466,152203.0
2023-01-19 09:40:00,36.05,36.21,36.05,36.12,110262.0,34.0466,34.1977,34.0466,34.1127,110262.0
2023-01-19 09:50:00,36.11,36.21,35.94,36.12,106944.0,34.1033,34.1977,33.9427,34.1127,106944.0
2023-01-19 10:00:00,36.1,36.25,35.96,36.21,298512.0,34.0938,34.2355,33.9616,34.1977,298512.0
2023-01-19 10:10:00,36.2,36.23,36.02,36.08,62285.0,34.1883,34.2166,34.0183,34.0749,62285.0
2023-01-19 10:20:00,36.08,36.1,35.97,36.05,101039.0,34.0749,34.0938,33.971,34.0466,101039.0
2023-01-19 10:30:00,36.06,36.18,36.04,36.16,55706.0,34.056,34.1694,34.0372,34.1505,55706.0
2023-01-19 10:40:00,36.16,36.29,36.14,36.18,112614.0,34.1505,34.2733,34.1316,34.1694,112614.0
2023-01-19 10:50:00,36.18,36.2,36.06,36.09,77236.0,34.1694,34.1883,34.056,34.0844,77236.0
2023-01-19 11:00:00,36.1,36.17,36.05,36.06,72370.0,34.0938,34.1599,34.0466,34.056,72370.0
2023-01-19 11:10:00,36.07,36.11,36.02,36.05,77167.0,34.0655,34.1033,34.0183,34.0466,77167.0
2023-01-19 11:20:00,36.05,36.1,35.97,35.97,52963.0,34.0466,34.0938,33.971,33.971,52963.0
2023-01-19 11:30:00,35.97,35.99,35.83,35.85,97228.0,33.971,33.9899,33.8388,33.8577,97228.0
2023-01-19 11:40:00,35.85,35.88,35.72,35.76,49849.0,33.8577,33.886,33.7349,33.7727,49849.0
2023-01-19 11:50:00,35.76,35.81,35.74,35.8,30485.0,33.7727,33.8199,33.7538,33.8105,30485.0
2023-01-19 12:00:00,35.81,35.88,35.81,35.83,69580.0,33.8199,33.886,33.8199,33.8388,69580.0
2023-01-19 12:10:00,35.83,36.01,35.82,35.98,65798.0,33.8388,34.0088,33.8294,33.9805,65798.0
2023-01-19 12:20:00,35.98,36.02,35.94,35.96,36294.0,33.9805,34.0183,33.9427,33.9616,36294.0
2023-01-19 12:30:00,35.96,36.01,35.9,35.95,59691.0,33.9616,34.0088,33.9049,33.9522,59691.0
2023-01-19 12:40:00,35.94,36.01,35.91,36.0,37477.0,33.9427,34.0088,33.9144,33.9994,37477.0
2023-01-19 12:50:00,36.0,36.06,35.94,36.06,33253.0,33.9994,34.056,33.9427,34.056,33253.0
2023-01-19 13:00:00,36.06,36.16,36.03,36.15,51123.0,34.056,34.1505,34.0277,34.141,51123.0
2023-01-19 13:10:00,36.15,36.24,36.09,36.2,73505.0,34.141,34.226,34.0844,34.1883,73505.0
2023-01-19 13:20:00,36.2,36.27,36.17,36.21,92937.0,34.1883,34.2544,34.1599,34.1977,92937.0
2023-01-19 13:30:00,36.2,36.31,36.19,36.28,81859.0,34.1883,34.2922,34.1788,34.2638,81859.0
2023-01-19 13:40:00,36.29,36.31,36.22,36.26,60545.0,34.2733,34.2922,34.2072,34.2449,60545.0
2023-01-19 13:50:00,36.26,36.37,36.22,36.36,84385.0,34.2449,34.3488,34.2072,34.3394,84385.0
2023-01-19 14:00:00,36.37,36.39,36.3,36.38,81551.0,34.3488,34.3677,34.2827,34.3583,81551.0
2023-01-19 14:10:00,36.38,36.47,36.36,36.45,154451.0,34.3583,34.4433,34.3394,34.4244,154451.0
2023-01-19 14:20:00,36.45,36.59,36.45,36.58,113572.0,34.4244,34.5566,34.4244,34.5471,113572.0
2023-01-19 14:30:00,36.58,36.64,36.54,36.64,95940.0,34.5471,34.6038,34.5094,34.6038,95940.0
2023-01-19 14:40:00,36.63,36.68,36.55,36.57,116739.0,34.5944,34.6416,34.5188,34.5377,116739.0
2023-01-19 14:50:00,36.57,36.6,36.53,36.57,88134.0,34.5377,34.566,34.4999,34.5377,88134.0
2023-01-19 15:00:00,36.57,36.61,36.5,36.52,86678.0,34.5377,34.5755,34.4716,34.4905,86678.0
2023-01-19 15:10:00,36.52,36.59,36.51,36.57,88446.0,34.4905,34.5566,34.481,34.5377,88446.0
2023-01-19 15:20:00,36.56,36.57,36.45,36.55,105757.0,34.5283,34.5377,34.4244,34.5188,105757.0
2023-01-19 15:30:00,36.55,36.57,36.49,36.53,132386.0,34.5188,34.5377,34.4622,34.4999,132386.0
2023-01-19 15:40:00,36.52,36.56,36.48,36.5,155174.0,34.4905,34.5283,34.4527,34.4716,155174.0
2023-01-19 15:50:00,36.5,36.58,36.45,36.45,524002.0,34.4716,34.5471,34.4244,34.4244,524002.0
2023-01-20 09:30:00,36.82,36.85,36.45,36.55,319339.0,34.7738,34.8021,34.4244,34.5188,319339.0
2023-01-20 09:40:00,36.55,36.67,36.47,36.48,94675.0,34.5188,34.6321,34.4433,34.4527,94675.0
2023-01-20 09:50:00,36.48,36.74,36.47,36.73,113127.0,34.4527,34.6983,34.4433,34.6888,113127.0
2023-01-20 10:00:00,36.73,36.78,36.68,36.68,113242.0,34.6888,34.736,34.6416,34.6416,113242.0
2023-01-20 10:10:00,36.69,36.69,36.46,36.47,83720.0,34.651,34.651,34.4338,34.4433,83720.0
2023-01-20 10:20:00,36.48,36.7,36.47,36.7,85592.0,34.4527,34.6605,34.4433,34.6605,85592.0
2023-01-20 10:30:00,36.7,36.72,36.63,36.65,70618.0,34.6605,34.6794,34.5944,34.6133,70618.0
2023-01-20 10:40:00,36.65,36.67,36.59,36.62,54784.0,34.6133,34.6321,34.5566,34.5849,54784.0
2023-01-20 10:50:00,36.63,36.76,36.61,36.7,67589.0,34.5944,34.7171,34.5755,34.6605,67589.0
2023-01-20 11:00:00,36.7,36.93,36.69,36.9,120508.0,34.6605,34.8777,34.651,34.8494,120508.0
2023-01-20 11:10:00,36.92,37.0,36.91,36.95,60720.0,34.8683,34.9438,34.8588,34.8966,60720.0
2023-01-20 11:20:00,36.95,37.04,36.91,37.02,80709.0,34.8966,34.9816,34.8588,34.9627,80709.0
2023-01-20 11:30:00,37.02,37.06,36.88,36.89,109317.0,34.9627,35.0005,34.8305,34.8399,109317.0
2023-01-20 11:40:00,36.88,37.02,36.88,37.01,66909.0,34.8305,34.9627,34.8305,34.9533,66909.0
2023-01-20 11:50:00,37.01,37.11,37.0,37.09,87804.0,34.9533,35.0477,34.9438,35.0288,87804.0
2023-01-20 12:00:00,37.08,37.1,37.0,37.02,45853.0,35.0194,35.0383,34.9438,34.9627,45853.0
2023-01-20 12:10:00,37.02,37.04,36.96,36.99,42827.0,34.9627,34.9816,34.906,34.9344,42827.0
2023-01-20 12:20:00,36.98,37.02,36.89,36.93,47077.0,34.9249,34.9627,34.8399,34.8777,47077.0
2023-01-20 12:30:00,36.94,36.95,36.87,36.89,45829.0,34.8871,34.8966,34.821,34.8399,45829.0
2023-01-20 12:40:00,36.9,36.94,36.89,36.91,49446.0,34.8494,34.8871,34.8399,34.8588,49446.0
2023-01-20 12:50:00,36.91,36.94,36.84,36.86,27260.0,34.8588,34.8871,34.7927,34.8116,27260.0
2023-01-20 13:00:00,36.86,36.9,36.85,36.87,42198.0,34.8116,34.8494,34.8021,34.821,42198.0
2023-01-20 13:10:00,36.87,36.94,36.82,36.84,45387.0,34.821,34.8871,34.7738,34.7927,45387.0
2023-01-20 13:20:00,36.84,36.88,36.82,36.83,43202.0,34.7927,34.8305,34.7738,34.7833,43202.0
2023-01-20 13:30:00,36.83,36.98,36.82,36.96,56871.0,34.7833,34.9249,34.7738,34.906,56871.0
2023-01-20 13:40:00,36.97,37.03,36.94,37.02,54802.0,34.9155,34.9721,34.8871,34.9627,54802.0
2023-01-20 13:50:00,37.03,37.1,37.02,37.08,78162.0,34.9721,35.0383,34.9627,35.0194,78162.0
2023-01-20 14:00:00,37.09,37.09,37.04,37.05,90733.0,35.0288,35.0288,34.9816,34.991,90733.0
2023-01-20 14:10:00,37.05,37.07,37.01,37.05,46151.0,34.991,35.0099,34.9533,34.991,46151.0
2023-01-20 14:20:00,37.04,37.07,36.97,37.01,82084.0,34.9816,35.0099,34.9155,34.9533,82084.0
2023-01-20 14:30:00,37.0,37.02,36.95,36.95,33079.0,34.9438,34.9627,34.8966,34.8966,33079.0
2023-01-20 14:40:00,36.95,36.98,36.91,36.92,43676.0,34.8966,34.9249,34.8588,34.8683,43676.0
2023-01-20 14:50:00,36.93,36.93,36.83,36.84,75755.0,34.8777,34.8777,34.7833,34.7927,75755.0
2023-01-20 15:00:00,36.83,36.95,36.83,36.91,75029.0,34.7833,34.8966,34.7833,34.8588,75029.0
2023-01-20 15:10:00,36.91,36.96,36.89,36.94,52446.0,34.8588,34.906,34.8399,34.8871,52446.0
2023-01-20 15:20:00,36.94,36.98,36.88,36.97,60908.0,34.8871,34.9249,34.8305,34.9155,60908.0
2023-01-20 15:30:00,36.97,37.0,36.95,37.0,68291.0,34.9155,34.9438,34.8966,34.9438,68291.0
2023-01-20 15:40:00,37.0,37.01,36.96,36.99,208709.0,34.9438,34.9533,34.906,34.9344,208709.0
2023-01-20 15:50:00,37.0,37.08,36.98,37.04,590688.0,34.9438,35.0194,34.9249,34.9816,590688.0
2023-01-23 09:30:00,37.14,37.2,36.92,36.96,147392.0,35.076,35.1327,34.8683,34.906,147392.0
2023-01-23 09:40:00,36.97,37.06,36.92,36.98,94457.0,34.9155,35.0005,34.8683,34.9249,94457.0
2023-01-23 09:50:00,36.98,37.03,36.91,36.96,85287.0,34.9249,34.9721,34.8588,34.906,85287.0
2023-01-23 10:00:00,36.96,37.07,36.95,37.03,90975.0,34.906,35.0099,34.8966,34.9721,90975.0
2023-01-23 10:10:00,37.02,37.1,37.0,37.0,70534.0,34.9627,35.0383,34.9438,34.9438,70534.0
2023-01-23 10:20:00,36.98,37.02,36.95,36.99,78475.0,34.9249,34.9627,34.8966,34.9344,78475.0
2023-01-23 10:30:00,36.98,37.04,36.93,36.95,64798.0,34.9249,34.9816,34.8777,34.8966,64798.0
2023-01-23 10:40:00,36.97,36.97,36.9,36.93,74310.0,34.9155,34.9155,34.8494,34.8777,74310.0
2023-01-23 10:50:00,36.94,37.04,36.9,37.0,64882.0,34.8871,34.9816,34.8494,34.9438,64882.0
2023-01-23 11:00:00,36.99,37.13,36.97,37.12,67886.0,34.9344,35.0666,34.9155,35.0571,67886.0
2023-01-23 11:10:00,37.12,37.13,37.06,37.1,51767.0,35.0571,35.0666,35.0005,35.0383,51767.0
2023-01-23 11:20:00,37.1,37.13,37.03,37.05,55019.0,35.0383,35.0666,34.9721,34.991,55019.0
2023-01-23 11:30:00,37.06,37.09,36.99,37.01,46068.0,35.0005,35.0288,34.9344,34.9533,46068.0
2023-01-23 11:40:00,37.01,37.04,36.94,37.04,87736.0,34.9533,34.9816,34.8871,34.9816,87736.0
2023-01-23 11:50:00,37.03,37.05,36.98,37.05,61386.0,34.9721,34.991,34.9249,34.991,61386.0
2023-01-23 12:00:00,37.05,37.11,36.97,37.0,126770.0,34.991,35.0477,34.9155,34.9438,126770.0
2023-01-23 12:10:00,36.99,37.0,36.85,36.97,149096.0,34.9344,34.9438,34.8021,34.9155,149096.0
2023-01-23 12:20:00,36.97,37.0,36.94,36.96,55307.0,34.9155,34.9438,34.8871,34.906,55307.0
2023-01-23 12:30:00,36.97,36.97,36.89,36.95,50890.0,34.9155,34.9155,34.8399,34.8966,50890.0
2023-01-23 12:40:00,36.95,36.96,36.81,36.83,142430.0,34.8966,34.906,34.7644,34.7833,142430.0
2023-01-23 12:50:00,36.83,36.9,36.82,36.88,57450.0,34.7833,34.8494,34.7738,34.8305,57450.0
2023-01-23 13:00:00,36.88,36.91,36.81,36.81,92260.0,34.8305,34.8588,34.7644,34.7644,92260.0
2023-01-23 13:10:00,36.8,36.93,36.8,36.9,79149.0,34.7549,34.8777,34.7549,34.8494,79149.0
2023-01-23 13:20:00,36.9,36.97,36.89,36.91,76660.0,34.8494,34.9155,34.8399,34.8588,76660.0
2023-01-23 13:30:00,36.91,36.93,36.88,36.91,84091.0,34.8588,34.8777,34.8305,34.8588,84091.0
2023-01-23 13:40:00,36.91,37.0,36.9,36.96,124701.0,34.8588,34.9438,34.8494,34.906,124701.0
2023-01-23 13:50:00,36.96,36.98,36.89,36.91,81829.0,34.906,34.9249,34.8399,34.8588,81829.0
2023-01-23 14:00:00,36.91,36.96,36.84,36.95,92840.0,34.8588,34.906,34.7927,34.8966,92840.0
2023-01-23 14:10:00,36.95,36.95,36.89,36.9,69738.0,34.8966,34.8966,34.8399,34.8494,69738.0
2023-01-23 14:20:00,36.9,36.9,36.78,36.79,141373.0,34.8494,34.8494,34.736,34.7455,141373.0
2023-01-23 14:30:00,36.79,36.87,36.78,36.85,121315.0,34.7455,34.821,34.736,34.8021,121315.0
2023-01-23 14:40:00,36.84,36.88,36.72,36.77,83924.0,34.7927,34.8305,34.6794,34.7266,83924.0
2023-01-23 14:50:00,36.75,36.76,36.66,36.7,153256.0,34.7077,34.7171,34.6227,34.6605,153256.0
2023-01-23 15:00:00,36.7,36.71,36.6,36.6,151039.0,34.6605,34.6699,34.566,34.566,151039.0
2023-01-23 15:10:00,36.59,36.66,36.57,36.61,153959.0,34.5566,34.6227,34.5377,34.5755,153959.0
2023-01-23 15:20:00,36.61,36.66,36.58,36.63,188729.0,34.5755,34.6227,34.5471,34.5944,188729.0
2023-01-23 15:30:00,36.63,36.64,36.57,36.6,172141.0,34.5944,34.6038,34.5377,34.566,172141.0
2023-01-23 15:40:00,36.61,36.61,36.53,36.57,307087.0,34.5755,34.5755,34.4999,34.5377,307087.0
2023-01-23 15:50:00,36.58,36.72,36.56,36.68,592233.0,34.5471,34.6794,34.5283,34.6416,592233.0
2023-01-24 09:30:00,38.53,38.53,36.42,36.5,145563.0,36.3888,36.3888,34.396,34.4716,145563.0
2023-01-24 09:40:00,36.53,36.81,36.5,36.79,67458.0,34.4999,34.7644,34.4716,34.7455,67458.0
2023-01-24 09:50:00,36.8,36.81,36.48,36.5,61280.0,34.7549,34.7644,34.4527,34.4716,61280.0
2023-01-24 10:00:00,36.5,36.67,36.47,36.67,61418.0,34.4716,34.6321,34.4433,34.6321,61418.0
2023-01-24 10:10:00,36.68,36.85,36.67,36.71,39314.0,34.6416,34.8021,34.6321,34.6699,39314.0
2023-01-24 10:20:00,36.72,36.77,36.67,36.77,63631.0,34.6794,34.7266,34.6321,34.7266,63631.0
2023-01-24 10:30:00,36.77,36.77,36.65,36.75,116157.0,34.7266,34.7266,34.6133,34.7077,116157.0
2023-01-24 10:40:00,36.76,36.83,36.75,36.8,83929.0,34.7171,34.7833,34.7077,34.7549,83929.0
2023-01-24 10:50:00,36.79,36.89,36.72,36.88,91421.0,34.7455,34.8399,34.6794,34.8305,91421.0
2023-01-24 11:00:00,36.89,36.95,36.86,36.93,70562.0,34.8399,34.8966,34.8116,34.8777,70562.0
2023-01-24 11:10:00,36.93,36.93,36.82,36.84,38407.0,34.8777,34.8777,34.7738,34.7927,38407.0
2023-01-24 11:20:00,36.82,36.97,36.8,36.97,86985.0,34.7738,34.9155,34.7549,34.9155,86985.0
2023-01-24 11:30:00,36.96,36.96,36.83,36.88,32498.0,34.906,34.906,34.7833,34.8305,32498.0
2023-01-24 11:40:00,36.87,36.95,36.85,36.94,29708.0,34.821,34.8966,34.8021,34.8871,29708.0
2023-01-24 11:50:00,36.95,36.98,36.85,36.86,40106.0,34.8966,34.9249,34.8021,34.8116,40106.0
2023-01-24 12:00:00,36.87,36.9,36.81,36.89,26913.0,34.821,34.8494,34.7644,34.8399,26913.0
2023-01-24 12:10:00,36.89,36.92,36.86,36.9,28275.0,34.8399,34.8683,34.8116,34.8494,28275.0
2023-01-24 12:20:00,36.9,36.92,36.87,36.87,31184.0,34.8494,34.8683,34.821,34.821,31184.0
2023-01-24 12:30:00,36.87,36.96,36.85,36.94,44755.0,34.821,34.906,34.8021,34.8871,44755.0
2023-01-24 12:40:00,36.93,36.94,36.87,36.9,27371.0,34.8777,34.8871,34.821,34.8494,27371.0
2023-01-24 12:50:00,36.9,36.95,36.89,36.92,24658.0,34.8494,34.8966,34.8399,34.8683,24658.0
2023-01-24 13:00:00,36.93,36.95,36.8,36.84,50278.0,34.8777,34.8966,34.7549,34.7927,50278.0
2023-01-24 13:10:00,36.84,36.92,36.84,36.91,31626.0,34.7927,34.8683,34.7927,34.8588,31626.0
2023-01-24 13:20:00,36.9,36.91,36.81,36.85,29140.0,34.8494,34.8588,34.7644,34.8021,29140.0
2023-01-24 13:30:00,36.84,36.85,36.77,36.83,25361.0,34.7927,34.8021,34.7266,34.7833,25361.0
2023-01-24 13:40:00,36.82,36.93,36.82,36.93,25164.0,34.7738,34.8777,34.7738,34.8777,25164.0
2023-01-24 13:50:00,36.93,36.94,36.88,36.92,27263.0,34.8777,34.8871,34.8305,34.8683,27263.0
2023-01-24 14:00:00,36.92,36.92,36.83,36.91,33176.0,34.8683,34.8683,34.7833,34.8588,33176.0
2023-01-24 14:10:00,36.91,36.92,36.84,36.85,27683.0,34.8588,34.8683,34.7927,34.8021,27683.0
2023-01-24 14:20:00,36.85,36.87,36.82,36.84,36329.0,34.8021,34.821,34.7738,34.7927,36329.0
2023-01-24 14:30:00,36.84,36.89,36.83,36.86,42215.0,34.7927,34.8399,34.7833,34.8116,42215.0
2023-01-24 14:40:00,36.86,36.86,36.81,36.81,31545.0,34.8116,34.8116,34.7644,34.7644,31545.0
2023-01-24 14:50:00,36.82,36.86,36.81,36.82,45320.0,34.7738,34.8116,34.7644,34.7738,45320.0
2023-01-24 15:00:00,36.82,36.86,36.79,36.82,61167.0,34.7738,34.8116,34.7455,34.7738,61167.0
2023-01-24 15:10:00,36.82,36.83,36.75,36.8,71870.0,34.7738,34.7833,34.7077,34.7549,71870.0
2023-01-24 15:20:00,36.8,36.86,36.8,36.82,52668.0,34.7549,34.8116,34.7549,34.7738,52668.0
2023-01-24 15:30:00,36.82,36.83,36.67,36.69,102244.0,34.7738,34.7833,34.6321,34.651,102244.0
2023-01-24 15:40:00,36.68,36.73,36.61,36.67,159065.0,34.6416,34.6888,34.5755,34.6321,159065.0
2023-01-24 15:50:00,36.66,36.76,36.59,36.68,409239.0,34.6227,34.7171,34.5566,34.6416,409239.0
2023-01-25 09:30:00,36.42,36.56,36.29,36.48,136956.0,34.396,34.5283,34.2733,34.4527,136956.0
2023-01-25 09:40:00,36.48,36.68,36.48,36.53,71300.0,34.4527,34.6416,34.4527,34.4999,71300.0
2023-01-25 09:50:00,36.54,36.54,36.31,36.34,55562.0,34.5094,34.5094,34.2922,34.3205,55562.0
2023-01-25 10:00:00,36.34,36.45,36.26,36.43,110720.0,34.3205,34.4244,34.2449,34.4055,110720.0
2023-01-25 10:10:00,36.43,36.47,36.32,36.44,70881.0,34.4055,34.4433,34.3016,34.4149,70881.0
2023-01-25 10:20:00,36.42,36.47,36.37,36.43,48634.0,34.396,34.4433,34.3488,34.4055,48634.0
2023-01-25 10:30:00,36.44,36.5,36.35,36.36,40589.0,34.4149,34.4716,34.3299,34.3394,40589.0
2023-01-25 10:40:00,36.36,36.53,36.35,36.46,50301.0,34.3394,34.4999,34.3299,34.4338,50301.0
2023-01-25 10:50:00,36.44,36.49,36.38,36.48,54714.0,34.4149,34.4622,34.3583,34.4527,54714.0
2023-01-25 11:00:00,36.48,36.61,36.47,36.61,65254.0,34.4527,34.5755,34.4433,34.5755,65254.0
2023-01-25 11:10:00,36.61,36.69,36.56,36.69,66577.0,34.5755,34.651,34.5283,34.651,66577.0
2023-01-25 11:20:00,36.69,36.7,36.62,36.66,43409.0,34.651,34.6605,34.5849,34.6227,43409.0
2023-01-25 11:30:00,36.67,36.72,36.62,36.63,68952.0,34.6321,34.6794,34.5849,34.5944,68952.0
2023-01-25 11:40:00,36.63,36.65,36.58,36.61,46420.0,34.5944,34.6133,34.5471,34.5755,46420.0
2023-01-25 11:50:00,36.61,36.75,36.61,36.65,79493.0,34.5755,34.7077,34.5755,34.6133,79493.0
2023-01-25 12:00:00,36.64,36.69,36.63,36.66,42070.0,34.6038,34.651,34.5944,34.6227,42070.0
2023-01-25 12:10:00,36.66,36.7,36.6,36.69,49994.0,34.6227,34.6605,34.566,34.651,49994.0
2023-01-25 12:20:00,36.68,36.7,36.63,36.65,31331.0,34.6416,34.6605,34.5944,34.6133,31331.0
2023-01-25 12:30:00,36.66,36.72,36.65,36.68,25630.0,34.6227,34.6794,34.6133,34.6416,25630.0
2023-01-25 12:40:00,36.67,36.71,36.61,36.64,47737.0,34.6321,34.6699,34.5755,34.6038,47737.0
2023-01-25 12:50:00,36.64,36.71,36.63,36.67,39879.0,34.6038,34.6699,34.5944,34.6321,39879.0
2023-01-25 13:00:00,36.68,36.79,36.67,36.77,52700.0,34.6416,34.7455,34.6321,34.7266,52700.0
2023-01-25 13:10:00,36.77,36.82,36.77,36.77,49477.0,34.7266,34.7738,34.7266,34.7266,49477.0
2023-01-25 13:20:00,36.77,36.8,36.76,36.8,39651.0,34.7266,34.7549,34.7171,34.7549,39651.0
2023-01-25 13:30:00,36.8,36.84,36.76,36.8,68971.0,34.7549,34.7927,34.7171,34.7549,68971.0
2023-01-25 13:40:00,36.8,36.84,36.78,36.82,65115.0,34.7549,34.7927,34.736,34.7738,65115.0
2023-01-25 13:50:00,36.82,36.85,36.75,36.77,79033.0,34.7738,34.8021,34.7077,34.7266,79033.0
2023-01-25 14:00:00,36.77,36.8,36.71,36.8,100088.0,34.7266,34.7549,34.6699,34.7549,100088.0
2023-01-25 14:10:00,36.79,36.9,36.78,36.84,65811.0,34.7455,34.8494,34.736,34.7927,65811.0
2023-01-25 14:20:00,36.85,36.86,36.63,36.69,291349.0,34.8021,34.8116,34.5944,34.651,291349.0
2023-01-25 14:30:00,36.7,36.7,36.5,36.55,111995.0,34.6605,34.6605,34.4716,34.5188,111995.0
2023-01-25 14:40:00,36.55,36.6,36.52,36.58,179150.0,34.5188,34.566,34.4905,34.5471,179150.0
2023-01-25 14:50:00,36.58,36.66,36.55,36.62,68250.0,34.5471,34.6227,34.5188,34.5849,68250.0
2023-01-25 15:00:00,36.62,36.74,36.61,36.72,103878.0,34.5849,34.6983,34.5755,34.6794,103878.0
2023-01-25 15:10:00,36.71,36.73,36.59,36.59,243898.0,34.6699,34.6888,34.5566,34.5566,243898.0
2023-01-25 15:20:00,36.6,36.67,36.56,36.61,177201.0,34.566,34.6321,34.5283,34.5755,177201.0
2023-01-25 15:30:00,36.62,36.67,36.53,36.65,306507.0,34.5849,34.6321,34.4999,34.6133,306507.0
2023-01-25 15:40:00,36.65,36.73,36.64,36.66,348041.0,34.6133,34.6888,34.6038,34.6227,348041.0
2023-01-25 15:50:00,36.67,36.9,36.65,36.89,922459.0,34.6321,34.8494,34.6133,34.8399,922459.0
2023-01-26 09:30:00,36.08,36.35,35.45,35.47,1194186.0,34.0749,34.3299,33.4799,33.4988,1194186.0
2023-01-26 09:40:00,35.45,35.6,35.36,35.48,697320.0,33.4799,33.6216,33.3949,33.5083,697320.0
2023-01-26 09:50:00,35.48,35.49,35.05,35.15,733859.0,33.5083,33.5177,33.1022,33.1966,733859.0
2023-01-26 10:00:00,35.15,35.3,35.01,35.25,471034.0,33.1966,33.3383,33.0644,33.2911,471034.0
2023-01-26 10:10:00,35.26,35.35,35.12,35.17,480929.0,33.3005,33.3855,33.1683,33.2155,480929.0
2023-01-26 10:20:00,35.18,35.28,35.05,35.21,491533.0,33.225,33.3194,33.1022,33.2533,491533.0
2023-01-26 10:30:00,35.22,35.24,35.05,35.05,306511.0,33.2627,33.2816,33.1022,33.1022,306511.0
2023-01-26 10:40:00,35.06,35.26,35.05,35.17,291810.0,33.1116,33.3005,33.1022,33.2155,291810.0
2023-01-26 10:50:00,35.16,35.21,34.88,34.97,574747.0,33.2061,33.2533,32.9416,33.0266,574747.0
2023-01-26 11:00:00,34.97,34.98,34.82,34.84,371546.0,33.0266,33.0361,32.885,32.9038,371546.0
2023-01-26 11:10:00,34.83,35.13,34.82,35.1,337760.0,32.8944,33.1777,32.885,33.1494,337760.0
2023-01-26 11:20:00,35.1,35.24,34.99,35.22,351158.0,33.1494,33.2816,33.0455,33.2627,351158.0
2023-01-26 11:30:00,35.21,35.39,35.2,35.33,390517.0,33.2533,33.4233,33.2438,33.3666,390517.0
2023-01-26 11:40:00,35.34,35.47,35.28,35.38,273155.0,33.3761,33.4988,33.3194,33.4138,273155.0
2023-01-26 11:50:00,35.39,35.41,35.16,35.2,189638.0,33.4233,33.4422,33.2061,33.2438,189638.0
2023-01-26 12:00:00,35.2,35.24,35.15,35.2,190803.0,33.2438,33.2816,33.1966,33.2438,190803.0
2023-01-26 12:10:00,35.2,35.35,35.2,35.34,126211.0,33.2438,33.3855,33.2438,33.3761,126211.0
2023-01-26 12:20:00,35.34,35.37,35.3,35.31,133325.0,33.3761,33.4044,33.3383,33.3477,133325.0
2023-01-26 12:30:00,35.32,35.39,35.26,35.36,252507.0,33.3572,33.4233,33.3005,33.3949,252507.0
2023-01-26 12:40:00,35.37,35.51,35.36,35.48,352594.0,33.4044,33.5366,33.3949,33.5083,352594.0
2023-01-26 12:50:00,35.48,35.55,35.25,35.27,217548.0,33.5083,33.5744,33.2911,33.3099,217548.0
2023-01-26 13:00:00,35.27,35.33,35.12,35.16,237961.0,33.3099,33.3666,33.1683,33.2061,237961.0
2023-01-26 13:10:00,35.16,35.26,35.15,35.15,135129.0,33.2061,33.3005,33.1966,33.1966,135129.0
2023-01-26 13:20:00,35.16,35.22,35.1,35.2,152745.0,33.2061,33.2627,33.1494,33.2438,152745.0
2023-01-26 13:30:00,35.2,35.42,35.17,35.41,249708.0,33.2438,33.4516,33.2155,33.4422,249708.0
2023-01-26 13:40:00,35.41,35.53,35.33,35.4,201990.0,33.4422,33.5555,33.3666,33.4327,201990.0
2023-01-26 13:50:00,35.4,35.49,35.38,35.44,216284.0,33.4327,33.5177,33.4138,33.4705,216284.0
2023-01-26 14:00:00,35.44,35.47,35.36,35.41,170408.0,33.4705,33.4988,33.3949,33.4422,170408.0
2023-01-26 14:10:00,35.41,35.49,35.41,35.48,139082.0,33.4422,33.5177,33.4422,33.5083,139082.0
2023-01-26 14:20:00,35.48,35.49,35.34,35.37,190393.0,33.5083,33.5177,33.3761,33.4044,190393.0
2023-01-26 14:30:00,35.37,35.4,35.34,35.34,114716.0,33.4044,33.4327,33.3761,33.3761,114716.0
2023-01-26 14:40:00,35.35,35.39,35.29,35.32,233210.0,33.3855,33.4233,33.3288,33.3572,233210.0
2023-01-26 14:50:00,35.32,35.35,35.29,35.33,161305.0,33.3572,33.3855,33.3288,33.3666,161305.0
2023-01-26 15:00:00,35.33,35.36,35.23,35.25,144428.0,33.3666,33.3949,33.2722,33.2911,144428.0
2023-01-26 15:10:00,35.25,35.3,35.24,35.25,170919.0,33.2911,33.3383,33.2816,33.2911,170919.0
2023-01-26 15:20:00,35.25,35.28,35.2,35.27,252143.0,33.2911,33.3194,33.2438,33.3099,252143.0
2023-01-26 15:30:00,35.27,35.42,35.27,35.37,310343.0,33.3099,33.4516,33.3099,33.4044,310343.0
2023-01-26 15:40:00,35.37,35.53,35.34,35.53,462414.0,33.4044,33.5555,33.3761,33.5555,462414.0
2023-01-26 15:50:00,35.53,35.76,35.53,35.68,1433494.0,33.5555,33.7727,33.5555,33.6972,1433494.0
2023-01-27 09:30:00,35.48,35.85,35.45,35.8,360089.0,33.5083,33.8577,33.4799,33.8105,360089.0
2023-01-27 09:40:00,35.79,35.94,35.77,35.83,228496.0,33.8011,33.9427,33.7822,33.8388,228496.0
2023-01-27 09:50:00,35.83,35.92,35.61,35.64,529265.0,33.8388,33.9238,33.6311,33.6594,529265.0
2023-01-27 10:00:00,35.65,35.98,35.58,35.91,258301.0,33.6688,33.9805,33.6027,33.9144,258301.0
2023-01-27 10:10:00,35.9,35.94,35.74,35.81,187195.0,33.9049,33.9427,33.7538,33.8199,187195.0
2023-01-27 10:20:00,35.81,35.9,35.72,35.73,225775.0,33.8199,33.9049,33.7349,33.7444,225775.0
2023-01-27 10:30:00,35.72,35.79,35.63,35.7,245612.0,33.7349,33.8011,33.6499,33.7161,245612.0
2023-01-27 10:40:00,35.69,35.74,35.64,35.69,99179.0,33.7066,33.7538,33.6594,33.7066,99179.0
2023-01-27 10:50:00,35.68,35.68,35.55,35.64,132926.0,33.6972,33.6972,33.5744,33.6594,132926.0
2023-01-27 11:00:00,35.63,35.71,35.62,35.62,107533.0,33.6499,33.7255,33.6405,33.6405,107533.0
2023-01-27 11:10:00,35.63,35.82,35.59,35.77,125694.0,33.6499,33.8294,33.6122,33.7822,125694.0
2023-01-27 11:20:00,35.77,35.85,35.75,35.77,99504.0,33.7822,33.8577,33.7633,33.7822,99504.0
2023-01-27 11:30:00,35.77,35.95,35.76,35.9,87972.0,33.7822,33.9522,33.7727,33.9049,87972.0
2023-01-27 11:40:00,35.91,35.99,35.88,35.88,114747.0,33.9144,33.9899,33.886,33.886,114747.0
2023-01-27 11:50:00,35.88,35.98,35.88,35.9,150159.0,33.886,33.9805,33.886,33.9049,150159.0
2023-01-27 12:00:00,35.91,35.98,35.84,35.84,99891.0,33.9144,33.9805,33.8483,33.8483,99891.0
2023-01-27 12:10:00,35.84,35.93,35.81,35.88,153192.0,33.8483,33.9333,33.8199,33.886,153192.0
2023-01-27 12:20:00,35.89,35.95,35.85,35.93,107357.0,33.8955,33.9522,33.8577,33.9333,107357.0
2023-01-27 12:30:00,35.92,36.12,35.89,36.07,197376.0,33.9238,34.1127,33.8955,34.0655,197376.0
2023-01-27 12:40:00,36.08,36.11,36.04,36.08,99603.0,34.0749,34.1033,34.0372,34.0749,99603.0
2023-01-27 12:50:00,36.08,36.14,36.04,36.11,96515.0,34.0749,34.1316,34.0372,34.1033,96515.0
2023-01-27 13:00:00,36.12,36.14,36.01,36.02,66863.0,34.1127,34.1316,34.0088,34.0183,66863.0
2023-01-27 13:10:00,36.02,36.09,36.0,36.01,88266.0,34.0183,34.0844,33.9994,34.0088,88266.0
2023-01-27 13:20:00,36.01,36.01,35.92,36.0,125133.0,34.0088,34.0088,33.9238,33.9994,125133.0
2023-01-27 13:30:00,36.0,36.02,35.95,36.01,96495.0,33.9994,34.0183,33.9522,34.0088,96495.0
2023-01-27 13:40:00,36.01,36.11,35.97,36.11,99805.0,34.0088,34.1033,33.971,34.1033,99805.0
2023-01-27 13:50:00,36.1,36.12,36.06,36.1,47183.0,34.0938,34.1127,34.056,34.0938,47183.0
2023-01-27 14:00:00,36.1,36.16,36.07,36.12,80668.0,34.0938,34.1505,34.0655,34.1127,80668.0
2023-01-27 14:10:00,36.12,36.18,36.11,36.18,67974.0,34.1127,34.1694,34.1033,34.1694,67974.0
2023-01-27 14:20:00,36.18,36.23,36.16,36.19,79105.0,34.1694,34.2166,34.1505,34.1788,79105.0
2023-01-27 14:30:00,36.19,36.24,36.16,36.23,98519.0,34.1788,34.226,34.1505,34.2166,98519.0
2023-01-27 14:40:00,36.23,36.32,36.22,36.3,96633.0,34.2166,34.3016,34.2072,34.2827,96633.0
2023-01-27 14:50:00,36.3,36.34,36.29,36.32,74409.0,34.2827,34.3205,34.2733,34.3016,74409.0
2023-01-27 15:00:00,36.32,36.4,36.27,36.39,126958.0,34.3016,34.3772,34.2544,34.3677,126958.0
2023-01-27 15:10:00,36.38,36.39,36.29,36.33,83320.0,34.3583,34.3677,34.2733,34.311,83320.0
2023-01-27 15:20:00,36.33,36.34,36.28,36.28,135863.0,34.311,34.3205,34.2638,34.2638,135863.0
2023-01-27 15:30:00,36.29,36.32,36.17,36.2,173185.0,34.2733,34.3016,34.1599,34.1883,173185.0
2023-01-27 15:40:00,36.21,36.25,36.1,36.13,204281.0,34.1977,34.2355,34.0938,34.1222,204281.0
2023-01-27 15:50:00,36.13,36.23,36.1,36.22,722170.0,34.1222,34.2166,34.0938,34.2072,722170.0
2023-01-30 09:30:00,36.0,36.23,35.98,36.21,234021.0,33.9994,34.2166,33.9805,34.1977,234021.0
2023-01-30 09:40:00,36.22,36.65,36.2,36.64,201941.0,34.2072,34.6133,34.1883,34.6038,201941.0
2023-01-30 09:50:00,36.63,36.88,36.6,36.64,303102.0,34.5944,34.8305,34.566,34.6038,303102.0
2023-01-30 10:00:00,36.64,36.75,36.48,36.72,136364.0,34.6038,34.7077,34.4527,34.6794,136364.0
2023-01-30 10:10:00,36.72,36.89,36.57,36.61,162592.0,34.6794,34.8399,34.5377,34.5755,162592.0
2023-01-30 10:20:00,36.61,36.63,36.3,36.38,190755.0,34.5755,34.5944,34.2827,34.3583,190755.0
2023-01-30 10:30:00,36.38,36.39,36.22,36.23,142790.0,34.3583,34.3677,34.2072,34.2166,142790.0
2023-01-30 10:40:00,36.23,36.23,36.0,36.12,117279.0,34.2166,34.2166,33.9994,34.1127,117279.0
2023-01-30 10:50:00,36.12,36.18,36.06,36.15,88539.0,34.1127,34.1694,34.056,34.141,88539.0
2023-01-30 11:00:00,36.14,36.22,36.08,36.16,72767.0,34.1316,34.2072,34.0749,34.1505,72767.0
2023-01-30 11:10:00,36.16,36.3,36.15,36.23,79723.0,34.1505,34.2827,34.141,34.2166,79723.0
2023-01-30 11:20:00,36.24,36.24,36.05,36.08,78778.0,34.226,34.226,34.0466,34.0749,78778.0
2023-01-30 11:30:00,36.09,36.14,36.04,36.05,86019.0,34.0844,34.1316,34.0372,34.0466,86019.0
2023-01-30 11:40:00,36.05,36.07,36.0,36.03,92949.0,34.0466,34.0655,33.9994,34.0277,92949.0
2023-01-30 11:50:00,36.04,36.15,36.0,36.13,65576.0,34.0372,34.141,33.9994,34.1222,65576.0
2023-01-30 12:00:00,36.12,36.13,36.03,36.04,71712.0,34.1127,34.1222,34.0277,34.0372,71712.0
2023-01-30 12:10:00,36.04,36.05,35.97,36.0,77610.0,34.0372,34.0466,33.971,33.9994,77610.0
2023-01-30 12:20:00,35.99,36.01,35.9,36.0,141162.0,33.9899,34.0088,33.9049,33.9994,141162.0
2023-01-30 12:30:00,35.99,36.0,35.86,35.89,68999.0,33.9899,33.9994,33.8672,33.8955,68999.0
2023-01-30 12:40:00,35.88,35.92,35.84,35.89,75546.0,33.886,33.9238,33.8483,33.8955,75546.0
2023-01-30 12:50:00,35.88,35.89,35.79,35.8,49215.0,33.886,33.8955,33.8011,33.8105,49215.0
2023-01-30 13:00:00,35.79,35.79,35.64,35.68,196580.0,33.8011,33.8011,33.6594,33.6972,196580.0
2023-01-30 13:10:00,35.67,35.75,35.6,35.71,133386.0,33.6877,33.7633,33.6216,33.7255,133386.0
2023-01-30 13:20:00,35.71,35.74,35.65,35.66,64622.0,33.7255,33.7538,33.6688,33.6783,64622.0
2023-01-30 13:30:00,35.66,35.66,35.51,35.55,136763.0,33.6783,33.6783,33.5366,33.5744,136763.0
2023-01-30 13:40:00,35.55,35.62,35.49,35.62,88467.0,33.5744,33.6405,33.5177,33.6405,88467.0
2023-01-30 13:50:00,35.62,35.62,35.55,35.59,59110.0,33.6405,33.6405,33.5744,33.6122,59110.0
2023-01-30 14:00:00,35.59,35.62,35.55,35.55,74480.0,33.6122,33.6405,33.5744,33.5744,74480.0
2023-01-30 14:10:00,35.55,35.66,35.54,35.64,70184.0,33.5744,33.6783,33.5649,33.6594,70184.0
2023-01-30 14:20:00,35.65,35.67,35.58,35.59,88729.0,33.6688,33.6877,33.6027,33.6122,88729.0
2023-01-30 14:30:00,35.59,35.61,35.56,35.57,110479.0,33.6122,33.6311,33.5838,33.5933,110479.0
2023-01-30 14:40:00,35.57,35.58,35.48,35.5,152704.0,33.5933,33.6027,33.5083,33.5272,152704.0
2023-01-30 14:50:00,35.5,35.58,35.49,35.57,145411.0,33.5272,33.6027,33.5177,33.5933,145411.0
2023-01-30 15:00:00,35.58,35.7,35.57,35.68,144771.0,33.6027,33.7161,33.5933,33.6972,144771.0
2023-01-30 15:10:00,35.68,35.68,35.54,35.58,127307.0,33.6972,33.6972,33.5649,33.6027,127307.0
2023-01-30 15:20:00,35.57,35.62,35.54,35.61,112387.0,33.5933,33.6405,33.5649,33.6311,112387.0
2023-01-30 15:30:00,35.61,35.74,35.57,35.73,237867.0,33.6311,33.7538,33.5933,33.7444,237867.0
2023-01-30 15:40:00,35.73,35.75,35.62,35.64,298165.0,33.7444,33.7633,33.6405,33.6594,298165.0
2023-01-30 15:50:00,35.64,35.68,35.44,35.48,708586.0,33.6594,33.6972,33.4705,33.5083,708586.0
2023-01-31 09:30:00,35.59,35.71,35.52,35.7,178229.0,33.6122,33.7255,33.5461,33.7161,178229.0
2023-01-31 09:40:00,35.71,35.85,35.63,35.77,114197.0,33.7255,33.8577,33.6499,33.7822,114197.0
2023-01-31 09:50:00,35.77,35.92,35.76,35.76,237726.0,33.7822,33.9238,33.7727,33.7727,237726.0
2023-01-31 10:00:00,35.77,35.77,35.6,35.62,116383.0,33.7822,33.7822,33.6216,33.6405,116383.0
2023-01-31 10:10:00,35.62,35.82,35.6,35.82,71728.0,33.6405,33.8294,33.6216,33.8294,71728.0
2023-01-31 10:20:00,35.82,35.87,35.78,35.82,62811.0,33.8294,33.8766,33.7916,33.8294,62811.0
2023-01-31 10:30:00,35.83,35.89,35.79,35.81,74844.0,33.8388,33.8955,33.8011,33.8199,74844.0
2023-01-31 10:40:00,35.8,35.94,35.8,35.94,86517.0,33.8105,33.9427,33.8105,33.9427,86517.0
2023-01-31 10:50:00,35.95,36.01,35.9,36.01,98531.0,33.9522,34.0088,33.9049,34.0088,98531.0
2023-01-31 11:00:00,36.01,36.07,35.95,36.02,78772.0,34.0088,34.0655,33.9522,34.0183,78772.0
2023-01-31 11:10:00,36.01,36.03,35.94,35.96,36726.0,34.0088,34.0277,33.9427,33.9616,36726.0
2023-01-31 11:20:00,35.95,35.99,35.91,35.95,37417.0,33.9522,33.9899,33.9144,33.9522,37417.0
2023-01-31 11:30:00,35.95,36.01,35.94,35.97,48817.0,33.9522,34.0088,33.9427,33.971,48817.0
2023-01-31 11:40:00,35.98,36.01,35.97,35.98,42757.0,33.9805,34.0088,33.971,33.9805,42757.0
2023-01-31 11:50:00,35.99,36.05,35.98,36.01,42803.0,33.9899,34.0466,33.9805,34.0088,42803.0
2023-01-31 12:00:00,36.01,36.01,35.92,35.95,67126.0,34.0088,34.0088,33.9238,33.9522,67126.0
2023-01-31 12:10:00,35.95,36.04,35.91,36.02,53353.0,33.9522,34.0372,33.9144,34.0183,53353.0
2023-01-31 12:20:00,36.01,36.01,35.94,35.98,40245.0,34.0088,34.0088,33.9427,33.9805,40245.0
2023-01-31 12:30:00,35.98,36.0,35.9,35.99,64250.0,33.9805,33.9994,33.9049,33.9899,64250.0
2023-01-31 12:40:00,36.0,36.02,35.95,35.97,63108.0,33.9994,34.0183,33.9522,33.971,63108.0
2023-01-31 12:50:00,35.97,36.0,35.92,35.94,50628.0,33.971,33.9994,33.9238,33.9427,50628.0
2023-01-31 13:00:00,35.94,35.96,35.88,35.91,29722.0,33.9427,33.9616,33.886,33.9144,29722.0
2023-01-31 13:10:00,35.9,35.91,35.86,35.86,34823.0,33.9049,33.9144,33.8672,33.8672,34823.0
2023-01-31 13:20:00,35.87,35.87,35.76,35.78,91273.0,33.8766,33.8766,33.7727,33.7916,91273.0
2023-01-31 13:30:00,35.79,35.79,35.67,35.7,106022.0,33.8011,33.8011,33.6877,33.7161,106022.0
2023-01-31 13:40:00,35.7,35.77,35.69,35.76,43687.0,33.7161,33.7822,33.7066,33.7727,43687.0
2023-01-31 13:50:00,35.75,35.78,35.71,35.78,80700.0,33.7633,33.7916,33.7255,33.7916,80700.0
2023-01-31 14:00:00,35.77,35.79,35.75,35.76,27092.0,33.7822,33.8011,33.7633,33.7727,27092.0
2023-01-31 14:10:00,35.77,35.77,35.7,35.7,30466.0,33.7822,33.7822,33.7161,33.7161,30466.0
2023-01-31 14:20:00,35.7,35.74,35.67,35.69,43522.0,33.7161,33.7538,33.6877,33.7066,43522.0
2023-01-31 14:30:00,35.69,35.7,35.62,35.66,63776.0,33.7066,33.7161,33.6405,33.6783,63776.0
2023-01-31 14:40:00,35.66,35.67,35.56,35.57,105379.0,33.6783,33.6877,33.5838,33.5933,105379.0
2023-01-31 14:50:00,35.57,35.61,35.56,35.59,101932.0,33.5933,33.6311,33.5838,33.6122,101932.0
2023-01-31 15:00:00,35.6,35.66,35.59,35.62,100683.0,33.6216,33.6783,33.6122,33.6405,100683.0
2023-01-31 15:10:00,35.63,35.63,35.49,35.54,173245.0,33.6499,33.6499,33.5177,33.5649,173245.0
2023-01-31 15:20:00,35.54,35.65,35.53,35.62,124832.0,33.5649,33.6688,33.5555,33.6405,124832.0
2023-01-31 15:30:00,35.63,35.72,35.62,35.65,171646.0,33.6499,33.7349,33.6405,33.6688,171646.0
2023-01-31 15:40:00,35.65,35.71,35.65,35.68,273852.0,33.6688,33.7255,33.6688,33.6972,273852.0
2023-01-31 15:50:00,35.67,35.78,35.67,35.77,657320.0,33.6877,33.7916,33.6877,33.7822,657320.0
2023-02-01 09:30:00,35.5,35.56,35.35,35.53,176248.0,33.5272,33.5838,33.3855,33.5555,176248.0
2023-02-01 09:40:00,35.51,35.52,35.36,35.51,153624.0,33.5366,33.5461,33.3949,33.5366,153624.0
2023-02-01 09:50:00,35.51,35.62,35.51,35.51,104404.0,33.5366,33.6405,33.5366,33.5366,104404.0
2023-02-01 10:00:00,35.52,35.56,35.41,35.42,148796.0,33.5461,33.5838,33.4422,33.4516,148796.0
2023-02-01 10:10:00,35.41,35.44,35.31,35.36,224871.0,33.4422,33.4705,33.3477,33.3949,224871.0
2023-02-01 10:20:00,35.35,35.49,35.34,35.47,166792.0,33.3855,33.5177,33.3761,33.4988,166792.0
2023-02-01 10:30:00,35.47,35.52,35.34,35.34,246496.0,33.4988,33.5461,33.3761,33.3761,246496.0
2023-02-01 10:40:00,35.34,35.4,35.2,35.23,266975.0,33.3761,33.4327,33.2438,33.2722,266975.0
2023-02-01 10:50:00,35.24,35.28,35.2,35.23,100920.0,33.2816,33.3194,33.2438,33.2722,100920.0
2023-02-01 11:00:00,35.23,35.28,35.18,35.28,104217.0,33.2722,33.3194,33.225,33.3194,104217.0
2023-02-01 11:10:00,35.28,35.34,35.23,35.24,78069.0,33.3194,33.3761,33.2722,33.2816,78069.0
2023-02-01 11:20:00,35.25,35.33,35.24,35.32,91627.0,33.2911,33.3666,33.2816,33.3572,91627.0
2023-02-01 11:30:00,35.32,35.34,35.25,35.32,76726.0,33.3572,33.3761,33.2911,33.3572,76726.0
2023-02-01 11:40:00,35.32,35.4,35.31,35.39,80967.0,33.3572,33.4327,33.3477,33.4233,80967.0
2023-02-01 11:50:00,35.39,35.39,35.31,35.31,76523.0,33.4233,33.4233,33.3477,33.3477,76523.0
2023-02-01 12:00:00,35.31,35.36,35.3,35.31,52266.0,33.3477,33.3949,33.3383,33.3477,52266.0
2023-02-01 12:10:00,35.3,35.33,35.19,35.21,94158.0,33.3383,33.3666,33.2344,33.2533,94158.0
2023-02-01 12:20:00,35.2,35.32,35.15,35.3,235194.0,33.2438,33.3572,33.1966,33.3383,235194.0
2023-02-01 12:30:00,35.31,35.41,35.3,35.4,131721.0,33.3477,33.4422,33.3383,33.4327,131721.0
2023-02-01 12:40:00,35.4,35.43,35.32,35.33,114241.0,33.4327,33.4611,33.3572,33.3666,114241.0
2023-02-01 12:50:00,35.33,35.42,35.32,35.4,54981.0,33.3666,33.4516,33.3572,33.4327,54981.0
2023-02-01 13:00:00,35.4,35.54,35.39,35.48,166956.0,33.4327,33.5649,33.4233,33.5083,166956.0
2023-02-01 13:10:00,35.48,35.51,35.4,35.41,212484.0,33.5083,33.5366,33.4327,33.4422,212484.0
2023-02-01 13:20:00,35.41,35.51,35.41,35.47,94231.0,33.4422,33.5366,33.4422,33.4988,94231.0
2023-02-01 13:30:00,35.47,35.47,35.37,35.43,71427.0,33.4988,33.4988,33.4044,33.4611,71427.0
2023-02-01 13:40:00,35.43,35.52,35.42,35.5,118060.0,33.4611,33.5461,33.4516,33.5272,118060.0
2023-02-01 13:50:00,35.5,35.66,35.49,35.52,199129.0,33.5272,33.6783,33.5177,33.5461,199129.0
2023-02-01 14:00:00,35.51,35.6,35.39,35.54,137450.0,33.5366,33.6216,33.4233,33.5649,137450.0
2023-02-01 14:10:00,35.55,35.68,35.54,35.62,89916.0,33.5744,33.6972,33.5649,33.6405,89916.0
2023-02-01 14:20:00,35.61,35.64,35.58,35.6,80268.0,33.6311,33.6594,33.6027,33.6216,80268.0
2023-02-01 14:30:00,35.59,35.85,35.39,35.84,188770.0,33.6122,33.8577,33.4233,33.8483,188770.0
2023-02-01 14:40:00,35.83,36.03,35.77,35.96,319003.0,33.8388,34.0277,33.7822,33.9616,319003.0
2023-02-01 14:50:00,35.96,36.07,35.89,35.93,200122.0,33.9616,34.0655,33.8955,33.9333,200122.0
2023-02-01 15:00:00,35.93,36.13,35.9,36.1,240592.0,33.9333,34.1222,33.9049,34.0938,240592.0
2023-02-01 15:10:00,36.09,36.13,35.98,36.07,318931.0,34.0844,34.1222,33.9805,34.0655,318931.0
2023-02-01 15:20:00,36.07,36.1,35.88,35.97,292130.0,34.0655,34.0938,33.886,33.971,292130.0
2023-02-01 15:30:00,35.96,36.01,35.87,35.93,339798.0,33.9616,34.0088,33.8766,33.9333,339798.0
2023-02-01 15:40:00,35.93,35.96,35.76,35.77,410134.0,33.9333,33.9616,33.7727,33.7822,410134.0
2023-02-01 15:50:00,35.76,35.76,35.57,35.64,985825.0,33.7727,33.7727,33.5933,33.6594,985825.0
2023-02-02 09:30:00,35.7,35.86,35.67,35.78,272972.0,33.7161,33.8672,33.6877,33.7916,272972.0
2023-02-02 09:40:00,35.78,35.88,35.7,35.82,207365.0,33.7916,33.886,33.7161,33.8294,207365.0
2023-02-02 09:50:00,35.82,35.88,35.74,35.75,184341.0,33.8294,33.886,33.7538,33.7633,184341.0
2023-02-02 10:00:00,35.76,35.81,35.52,35.66,317479.0,33.7727,33.8199,33.5461,33.6783,317479.0
2023-02-02 10:10:00,35.66,35.8,35.64,35.8,287848.0,33.6783,33.8105,33.6594,33.8105,287848.0
2023-02-02 10:20:00,35.8,35.85,35.73,35.8,151537.0,33.8105,33.8577,33.7444,33.8105,151537.0
2023-02-02 10:30:00,35.81,36.24,35.79,36.2,326282.0,33.8199,34.226,33.8011,34.1883,326282.0
2023-02-02 10:40:00,36.2,36.36,36.18,36.28,261314.0,34.1883,34.3394,34.1694,34.2638,261314.0
2023-02-02 10:50:00,36.27,36.53,36.26,36.51,250208.0,34.2544,34.4999,34.2449,34.481,250208.0
2023-02-02 11:00:00,36.52,36.64,36.47,36.6,131103.0,34.4905,34.6038,34.4433,34.566,131103.0
2023-02-02 11:10:00,36.6,36.62,36.49,36.62,180189.0,34.566,34.5849,34.4622,34.5849,180189.0
2023-02-02 11:20:00,36.62,36.75,36.56,36.64,279753.0,34.5849,34.7077,34.5283,34.6038,279753.0
2023-02-02 11:30:00,36.65,36.88,36.62,36.74,188554.0,34.6133,34.8305,34.5849,34.6983,188554.0
2023-02-02 11:40:00,36.74,36.79,36.69,36.73,148856.0,34.6983,34.7455,34.651,34.6888,148856.0
2023-02-02 11:50:00,36.73,36.77,36.68,36.72,102055.0,34.6888,34.7266,34.6416,34.6794,102055.0
2023-02-02 12:00:00,36.72,36.82,36.69,36.76,88798.0,34.6794,34.7738,34.651,34.7171,88798.0
2023-02-02 12:10:00,36.76,36.8,36.71,36.77,122910.0,34.7171,34.7549,34.6699,34.7266,122910.0
2023-02-02 12:20:00,36.77,36.87,36.77,36.82,107288.0,34.7266,34.821,34.7266,34.7738,107288.0
2023-02-02 12:30:00,36.81,36.82,36.7,36.72,79071.0,34.7644,34.7738,34.6605,34.6794,79071.0
2023-02-02 12:40:00,36.73,36.82,36.64,36.82,118718.0,34.6888,34.7738,34.6038,34.7738,118718.0
2023-02-02 12:50:00,36.81,36.99,36.81,36.98,153376.0,34.7644,34.9344,34.7644,34.9249,153376.0
2023-02-02 13:00:00,36.99,37.05,36.91,36.94,188493.0,34.9344,34.991,34.8588,34.8871,188493.0
2023-02-02 13:10:00,36.95,36.99,36.88,36.93,93744.0,34.8966,34.9344,34.8305,34.8777,93744.0
2023-02-02 13:20:00,36.93,37.03,36.9,37.02,95439.0,34.8777,34.9721,34.8494,34.9627,95439.0
2023-02-02 13:30:00,37.02,37.17,36.99,37.16,130832.0,34.9627,35.1044,34.9344,35.0949,130832.0
2023-02-02 13:40:00,37.16,37.2,37.1,37.16,154494.0,35.0949,35.1327,35.0383,35.0949,154494.0
2023-02-02 13:50:00,37.16,37.28,37.13,37.28,158412.0,35.0949,35.2082,35.0666,35.2082,158412.0
2023-02-02 14:00:00,37.29,37.31,37.18,37.19,120127.0,35.2177,35.2366,35.1138,35.1232,120127.0
2023-02-02 14:10:00,37.19,37.2,37.06,37.09,93149.0,35.1232,35.1327,35.0005,35.0288,93149.0
2023-02-02 14:20:00,37.09,37.09,36.98,37.01,80667.0,35.0288,35.0288,34.9249,34.9533,80667.0
2023-02-02 14:30:00,37.01,37.02,36.91,36.95,130695.0,34.9533,34.9627,34.8588,34.8966,130695.0
2023-02-02 14:40:00,36.95,36.97,36.86,36.91,140898.0,34.8966,34.9155,34.8116,34.8588,140898.0
2023-02-02 14:50:00,36.91,36.94,36.78,36.8,80204.0,34.8588,34.8871,34.736,34.7549,80204.0
2023-02-02 15:00:00,36.79,36.79,36.58,36.64,151019.0,34.7455,34.7455,34.5471,34.6038,151019.0
2023-02-02 15:10:00,36.64,36.78,36.63,36.77,158790.0,34.6038,34.736,34.5944,34.7266,158790.0
2023-02-02 15:20:00,36.77,36.92,36.76,36.89,159258.0,34.7266,34.8683,34.7171,34.8399,159258.0
2023-02-02 15:30:00,36.89,36.96,36.83,36.85,130655.0,34.8399,34.906,34.7833,34.8021,130655.0
2023-02-02 15:40:00,36.85,36.89,36.77,36.83,298490.0,34.8021,34.8399,34.7266,34.7833,298490.0
2023-02-02 15:50:00,36.84,36.89,36.78,36.82,635273.0,34.7927,34.8399,34.736,34.7738,635273.0
2023-02-03 09:30:00,36.39,36.72,36.39,36.69,154635.0,34.3677,34.6794,34.3677,34.651,154635.0
2023-02-03 09:40:00,36.68,36.7,36.58,36.62,90632.0,34.6416,34.6605,34.5471,34.5849,90632.0
2023-02-03 09:50:00,36.61,36.71,36.51,36.52,88860.0,34.5755,34.6699,34.481,34.4905,88860.0
2023-02-03 10:00:00,36.5,36.58,36.43,36.57,109560.0,34.4716,34.5471,34.4055,34.5377,109560.0
2023-02-03 10:10:00,36.57,36.62,36.5,36.54,120752.0,34.5377,34.5849,34.4716,34.5094,120752.0
2023-02-03 10:20:00,36.56,36.61,36.49,36.57,87327.0,34.5283,34.5755,34.4622,34.5377,87327.0
2023-02-03 10:30:00,36.57,36.7,36.57,36.7,101941.0,34.5377,34.6605,34.5377,34.6605,101941.0
2023-02-03 10:40:00,36.69,36.7,36.53,36.62,91899.0,34.651,34.6605,34.4999,34.5849,91899.0
2023-02-03 10:50:00,36.61,36.61,36.5,36.56,92446.0,34.5755,34.5755,34.4716,34.5283,92446.0
2023-02-03 11:00:00,36.56,36.59,36.48,36.51,87509.0,34.5283,34.5566,34.4527,34.481,87509.0
2023-02-03 11:10:00,36.51,36.53,36.41,36.41,77271.0,34.481,34.4999,34.3866,34.3866,77271.0
2023-02-03 11:20:00,36.41,36.54,36.4,36.54,82065.0,34.3866,34.5094,34.3772,34.5094,82065.0
2023-02-03 11:30:00,36.54,36.61,36.5,36.53,62918.0,34.5094,34.5755,34.4716,34.4999,62918.0
2023-02-03 11:40:00,36.53,36.61,36.52,36.52,75677.0,34.4999,34.5755,34.4905,34.4905,75677.0
2023-02-03 11:50:00,36.51,36.6,36.5,36.55,80625.0,34.481,34.566,34.4716,34.5188,80625.0
2023-02-03 12:00:00,36.56,36.67,36.55,36.62,59298.0,34.5283,34.6321,34.5188,34.5849,59298.0
2023-02-03 12:10:00,36.62,36.68,36.6,36.66,84643.0,34.5849,34.6416,34.566,34.6227,84643.0
2023-02-03 12:20:00,36.66,36.72,36.65,36.72,63993.0,34.6227,34.6794,34.6133,34.6794,63993.0
2023-02-03 12:30:00,36.72,36.78,36.69,36.72,99090.0,34.6794,34.736,34.651,34.6794,99090.0
2023-02-03 12:40:00,36.7,36.75,36.67,36.72,51865.0,34.6605,34.7077,34.6321,34.6794,51865.0
2023-02-03 12:50:00,36.72,36.73,36.52,36.53,58306.0,34.6794,34.6888,34.4905,34.4999,58306.0
2023-02-03 13:00:00,36.52,36.53,36.46,36.48,92428.0,34.4905,34.4999,34.4338,34.4527,92428.0
2023-02-03 13:10:00,36.47,36.52,36.46,36.5,59579.0,34.4433,34.4905,34.4338,34.4716,59579.0
2023-02-03 13:20:00,36.5,36.51,36.43,36.44,78320.0,34.4716,34.481,34.4055,34.4149,78320.0
2023-02-03 13:30:00,36.44,36.44,36.35,36.44,79869.0,34.4149,34.4149,34.3299,34.4149,79869.0
2023-02-03 13:40:00,36.43,36.43,36.29,36.36,125424.0,34.4055,34.4055,34.2733,34.3394,125424.0
2023-02-03 13:50:00,36.37,36.48,36.36,36.46,49607.0,34.3488,34.4527,34.3394,34.4338,49607.0
2023-02-03 14:00:00,36.47,36.48,36.43,36.46,53019.0,34.4433,34.4527,34.4055,34.4338,53019.0
2023-02-03 14:10:00,36.45,36.47,36.39,36.4,56417.0,34.4244,34.4433,34.3677,34.3772,56417.0
2023-02-03 14:20:00,36.4,36.41,36.31,36.39,61676.0,34.3772,34.3866,34.2922,34.3677,61676.0
2023-02-03 14:30:00,36.39,36.45,36.32,36.44,67398.0,34.3677,34.4244,34.3016,34.4149,67398.0
2023-02-03 14:40:00,36.44,36.44,36.32,36.36,45850.0,34.4149,34.4149,34.3016,34.3394,45850.0
2023-02-03 14:50:00,36.36,36.4,36.33,36.36,60249.0,34.3394,34.3772,34.311,34.3394,60249.0
2023-02-03 15:00:00,36.36,36.37,36.29,36.35,82341.0,34.3394,34.3488,34.2733,34.3299,82341.0
2023-02-03 15:10:00,36.36,36.44,36.33,36.41,69451.0,34.3394,34.4149,34.311,34.3866,69451.0
2023-02-03 15:20:00,36.41,36.44,36.38,36.43,54872.0,34.3866,34.4149,34.3583,34.4055,54872.0
2023-02-03 15:30:00,36.43,36.46,36.34,36.34,95009.0,34.4055,34.4338,34.3205,34.3205,95009.0
2023-02-03 15:40:00,36.35,36.4,36.32,36.34,179880.0,34.3299,34.3772,34.3016,34.3205,179880.0
2023-02-03 15:50:00,36.34,36.42,36.31,36.34,433524.0,34.3205,34.396,34.2922,34.3205,433524.0
2023-02-06 09:30:00,36.0,36.12,35.89,36.08,232236.0,33.9994,34.1127,33.8955,34.0749,232236.0
2023-02-06 09:40:00,36.08,36.24,36.05,36.07,168656.0,34.0749,34.226,34.0466,34.0655,168656.0
2023-02-06 09:50:00,36.07,36.11,35.96,36.07,74285.0,34.0655,34.1033,33.9616,34.0655,74285.0
2023-02-06 10:00:00,36.09,36.22,36.06,36.09,73628.0,34.0844,34.2072,34.056,34.0844,73628.0
2023-02-06 10:10:00,36.08,36.13,35.98,36.04,78303.0,34.0749,34.1222,33.9805,34.0372,78303.0
2023-02-06 10:20:00,36.04,36.17,35.96,36.16,112959.0,34.0372,34.1599,33.9616,34.1505,112959.0
2023-02-06 10:30:00,36.16,36.18,36.07,36.11,60918.0,34.1505,34.1694,34.0655,34.1033,60918.0
2023-02-06 10:40:00,36.1,36.2,36.1,36.15,52858.0,34.0938,34.1883,34.0938,34.141,52858.0
2023-02-06 10:50:00,36.16,36.26,36.15,36.23,63528.0,34.1505,34.2449,34.141,34.2166,63528.0
2023-02-06 11:00:00,36.24,36.34,36.2,36.27,47347.0,34.226,34.3205,34.1883,34.2544,47347.0
2023-02-06 11:10:00,36.27,36.3,36.21,36.27,49832.0,34.2544,34.2827,34.1977,34.2544,49832.0
2023-02-06 11:20:00,36.27,36.34,36.27,36.31,65387.0,34.2544,34.3205,34.2544,34.2922,65387.0
2023-02-06 11:30:00,36.32,36.36,36.25,36.26,44976.0,34.3016,34.3394,34.2355,34.2449,44976.0
2023-02-06 11:40:00,36.27,36.27,36.19,36.22,75271.0,34.2544,34.2544,34.1788,34.2072,75271.0
2023-02-06 11:50:00,36.23,36.26,36.18,36.21,42354.0,34.2166,34.2449,34.1694,34.1977,42354.0
2023-02-06 12:00:00,36.21,36.23,36.17,36.21,43345.0,34.1977,34.2166,34.1599,34.1977,43345.0
2023-02-06 12:10:00,36.2,36.21,36.13,36.14,44845.0,34.1883,34.1977,34.1222,34.1316,44845.0
2023-02-06 12:20:00,36.14,36.17,36.1,36.16,29058.0,34.1316,34.1599,34.0938,34.1505,29058.0
2023-02-06 12:30:00,36.17,36.23,36.16,36.19,40462.0,34.1599,34.2166,34.1505,34.1788,40462.0
2023-02-06 12:40:00,36.19,36.2,36.13,36.13,27307.0,34.1788,34.1883,34.1222,34.1222,27307.0
2023-02-06 12:50:00,36.13,36.13,36.03,36.05,50090.0,34.1222,34.1222,34.0277,34.0466,50090.0
2023-02-06 13:00:00,36.05,36.05,35.95,36.02,68802.0,34.0466,34.0466,33.9522,34.0183,68802.0
2023-02-06 13:10:00,36.02,36.04,35.95,36.02,61181.0,34.0183,34.0372,33.9522,34.0183,61181.0
2023-02-06 13:20:00,36.02,36.06,36.0,36.04,93988.0,34.0183,34.056,33.9994,34.0372,93988.0
2023-02-06 13:30:00,36.03,36.06,36.01,36.04,59246.0,34.0277,34.056,34.0088,34.0372,59246.0
2023-02-06 13:40:00,36.04,36.04,35.96,35.99,65206.0,34.0372,34.0372,33.9616,33.9899,65206.0
2023-02-06 13:50:00,35.98,36.07,35.98,36.04,63998.0,33.9805,34.0655,33.9805,34.0372,63998.0
2023-02-06 14:00:00,36.04,36.08,36.03,36.07,52083.0,34.0372,34.0749,34.0277,34.0655,52083.0
2023-02-06 14:10:00,36.07,36.12,36.05,36.07,68752.0,34.0655,34.1127,34.0466,34.0655,68752.0
2023-02-06 14:20:00,36.08,36.09,36.03,36.04,75312.0,34.0749,34.0844,34.0277,34.0372,75312.0
2023-02-06 14:30:00,36.04,36.05,35.96,35.97,64957.0,34.0372,34.0466,33.9616,33.971,64957.0
2023-02-06 14:40:00,35.98,35.98,35.94,35.97,55047.0,33.9805,33.9805,33.9427,33.971,55047.0
2023-02-06 14:50:00,35.97,35.98,35.94,35.98,42215.0,33.971,33.9805,33.9427,33.9805,42215.0
2023-02-06 15:00:00,35.98,35.98,35.9,35.93,77135.0,33.9805,33.9805,33.9049,33.9333,77135.0
2023-02-06 15:10:00,35.93,35.95,35.9,35.94,115719.0,33.9333,33.9522,33.9049,33.9427,115719.0
2023-02-06 15:20:00,35.94,35.97,35.85,35.89,114945.0,33.9427,33.971,33.8577,33.8955,114945.0
2023-02-06 15:30:00,35.89,36.02,35.84,36.02,145922.0,33.8955,34.0183,33.8483,34.0183,145922.0
2023-02-06 15:40:00,36.02,36.03,35.96,36.02,205991.0,34.0183,34.0277,33.9616,34.0183,205991.0
2023-02-06 15:50:00,36.01,36.07,35.98,36.03,458106.0,34.0088,34.0655,33.9805,34.0277,458106.0
2023-02-07 09:30:00,35.9,35.98,35.8,35.91,183130.0,33.9049,33.9805,33.8105,33.9144,183130.0
2023-02-07 09:40:00,35.9,35.92,35.78,35.86,80985.0,33.9049,33.9238,33.7916,33.8672,80985.0
2023-02-07 09:50:00,35.86,36.15,35.85,36.13,134830.0,33.8672,34.141,33.8577,34.1222,134830.0
2023-02-07 10:00:00,36.13,36.13,35.89,35.89,61799.0,34.1222,34.1222,33.8955,33.8955,61799.0
2023-02-07 10:10:00,35.89,35.9,35.77,35.82,66049.0,33.8955,33.9049,33.7822,33.8294,66049.0
2023-02-07 10:20:00,35.8,35.82,35.67,35.73,87660.0,33.8105,33.8294,33.6877,33.7444,87660.0
2023-02-07 10:30:00,35.73,35.83,35.72,35.79,42241.0,33.7444,33.8388,33.7349,33.8011,42241.0
2023-02-07 10:40:00,35.79,35.8,35.72,35.77,71652.0,33.8011,33.8105,33.7349,33.7822,71652.0
2023-02-07 10:50:00,35.77,35.83,35.69,35.73,153912.0,33.7822,33.8388,33.7066,33.7444,153912.0
2023-02-07 11:00:00,35.73,35.79,35.7,35.78,94102.0,33.7444,33.8011,33.7161,33.7916,94102.0
2023-02-07 11:10:00,35.77,35.82,35.74,35.76,160073.0,33.7822,33.8294,33.7538,33.7727,160073.0
2023-02-07 11:20:00,35.76,35.85,35.76,35.84,61281.0,33.7727,33.8577,33.7727,33.8483,61281.0
2023-02-07 11:30:00,35.85,35.98,35.84,35.91,85581.0,33.8577,33.9805,33.8483,33.9144,85581.0
2023-02-07 11:40:00,35.91,35.93,35.85,35.87,25628.0,33.9144,33.9333,33.8577,33.8766,25628.0
2023-02-07 11:50:00,35.87,35.9,35.81,35.86,64553.0,33.8766,33.9049,33.8199,33.8672,64553.0
2023-02-07 12:00:00,35.86,35.89,35.79,35.79,36274.0,33.8672,33.8955,33.8011,33.8011,36274.0
2023-02-07 12:10:00,35.8,35.83,35.76,35.79,63525.0,33.8105,33.8388,33.7727,33.8011,63525.0
2023-02-07 12:20:00,35.79,35.8,35.7,35.73,68693.0,33.8011,33.8105,33.7161,33.7444,68693.0
2023-02-07 12:30:00,35.73,35.74,35.66,35.72,55927.0,33.7444,33.7538,33.6783,33.7349,55927.0
2023-02-07 12:40:00,35.72,36.05,35.7,36.05,114645.0,33.7349,34.0466,33.7161,34.0466,114645.0
2023-02-07 12:50:00,36.06,36.19,36.03,36.12,193236.0,34.056,34.1788,34.0277,34.1127,193236.0
2023-02-07 13:00:00,36.13,36.19,36.06,36.1,103061.0,34.1222,34.1788,34.056,34.0938,103061.0
2023-02-07 13:10:00,36.13,36.16,35.94,36.01,90874.0,34.1222,34.1505,33.9427,34.0088,90874.0
2023-02-07 13:20:00,35.99,36.03,35.73,35.73,73888.0,33.9899,34.0277,33.7444,33.7444,73888.0
2023-02-07 13:30:00,35.73,35.73,35.57,35.7,82569.0,33.7444,33.7444,33.5933,33.7161,82569.0
2023-02-07 13:40:00,35.71,35.79,35.61,35.63,96953.0,33.7255,33.8011,33.6311,33.6499,96953.0
2023-02-07 13:50:00,35.64,35.7,35.63,35.67,41555.0,33.6594,33.7161,33.6499,33.6877,41555.0
2023-02-07 14:00:00,35.67,35.91,35.66,35.85,63613.0,33.6877,33.9144,33.6783,33.8577,63613.0
2023-02-07 14:10:00,35.86,35.99,35.85,35.96,78182.0,33.8672,33.9899,33.8577,33.9616,78182.0
2023-02-07 14:20:00,35.96,36.0,35.89,35.96,43510.0,33.9616,33.9994,33.8955,33.9616,43510.0
2023-02-07 14:30:00,35.97,36.09,35.95,36.01,40422.0,33.971,34.0844,33.9522,34.0088,40422.0
2023-02-07 14:40:00,36.0,36.09,35.98,36.08,55685.0,33.9994,34.0844,33.9805,34.0749,55685.0
2023-02-07 14:50:00,36.06,36.1,36.05,36.09,35004.0,34.056,34.0938,34.0466,34.0844,35004.0
2023-02-07 15:00:00,36.1,36.2,36.04,36.05,85310.0,34.0938,34.1883,34.0372,34.0466,85310.0
2023-02-07 15:10:00,36.05,36.12,36.04,36.11,41397.0,34.0466,34.1127,34.0372,34.1033,41397.0
2023-02-07 15:20:00,36.12,36.22,36.11,36.22,55588.0,34.1127,34.2072,34.1033,34.2072,55588.0
2023-02-07 15:30:00,36.22,36.26,36.18,36.25,68520.0,34.2072,34.2449,34.1694,34.2355,68520.0
2023-02-07 15:40:00,36.25,36.32,36.22,36.32,278990.0,34.2355,34.3016,34.2072,34.3016,278990.0
2023-02-07 15:50:00,36.32,36.4,36.18,36.19,643012.0,34.3016,34.3772,34.1694,34.1788,643012.0
2023-02-08 09:30:00,35.93,36.05,35.89,36.02,190653.0,33.9333,34.0466,33.8955,34.0183,190653.0
2023-02-08 09:40:00,35.99,36.09,35.96,35.98,82764.0,33.9899,34.0844,33.9616,33.9805,82764.0
2023-02-08 09:50:00,35.96,36.01,35.83,36.01,69303.0,33.9616,34.0088,33.8388,34.0088,69303.0
2023-02-08 10:00:00,36.01,36.04,35.92,35.95,68202.0,34.0088,34.0372,33.9238,33.9522,68202.0
2023-02-08 10:10:00,35.95,35.96,35.79,35.84,84489.0,33.9522,33.9616,33.8011,33.8483,84489.0
2023-02-08 10:20:00,35.85,35.85,35.69,35.74,110700.0,33.8577,33.8577,33.7066,33.7538,110700.0
2023-02-08 10:30:00,35.73,35.73,35.59,35.66,107019.0,33.7444,33.7444,33.6122,33.6783,107019.0
2023-02-08 10:40:00,35.66,35.7,35.62,35.69,91943.0,33.6783,33.7161,33.6405,33.7066,91943.0
2023-02-08 10:50:00,35.69,35.7,35.54,35.57,90810.0,33.7066,33.7161,33.5649,33.5933,90810.0
2023-02-08 11:00:00,35.56,35.61,35.48,35.51,123222.0,33.5838,33.6311,33.5083,33.5366,123222.0
2023-02-08 11:10:00,35.51,35.54,35.48,35.5,90997.0,33.5366,33.5649,33.5083,33.5272,90997.0
2023-02-08 11:20:00,35.5,35.52,35.36,35.41,110333.0,33.5272,33.5461,33.3949,33.4422,110333.0
2023-02-08 11:30:00,35.41,35.45,35.32,35.43,94755.0,33.4422,33.4799,33.3572,33.4611,94755.0
2023-02-08 11:40:00,35.42,35.42,35.34,35.36,56321.0,33.4516,33.4516,33.3761,33.3949,56321.0
2023-02-08 11:50:00,35.36,35.46,35.33,35.46,63581.0,33.3949,33.4894,33.3666,33.4894,63581.0
2023-02-08 12:00:00,35.45,35.45,35.31,35.37,98802.0,33.4799,33.4799,33.3477,33.4044,98802.0
2023-02-08 12:10:00,35.37,35.42,35.33,35.41,78409.0,33.4044,33.4516,33.3666,33.4422,78409.0
2023-02-08 12:20:00,35.41,35.47,35.39,35.46,54610.0,33.4422,33.4988,33.4233,33.4894,54610.0
2023-02-08 12:30:00,35.47,35.5,35.37,35.42,66330.0,33.4988,33.5272,33.4044,33.4516,66330.0
2023-02-08 12:40:00,35.43,35.44,35.39,35.43,31690.0,33.4611,33.4705,33.4233,33.4611,31690.0
2023-02-08 12:50:00,35.43,35.46,35.4,35.45,48314.0,33.4611,33.4894,33.4327,33.4799,48314.0
2023-02-08 13:00:00,35.45,35.47,35.39,35.44,68995.0,33.4799,33.4988,33.4233,33.4705,68995.0
2023-02-08 13:10:00,35.45,35.5,35.44,35.47,39008.0,33.4799,33.5272,33.4705,33.4988,39008.0
2023-02-08 13:20:00,35.47,35.53,35.45,35.5,76898.0,33.4988,33.5555,33.4799,33.5272,76898.0
2023-02-08 13:30:00,35.5,35.54,35.43,35.5,51952.0,33.5272,33.5649,33.4611,33.5272,51952.0
2023-02-08 13:40:00,35.51,35.56,35.49,35.53,44935.0,33.5366,33.5838,33.5177,33.5555,44935.0
2023-02-08 13:50:00,35.51,35.55,35.49,35.51,38459.0,33.5366,33.5744,33.5177,33.5366,38459.0
2023-02-08 14:00:00,35.51,35.53,35.46,35.53,35827.0,33.5366,33.5555,33.4894,33.5555,35827.0
2023-02-08 14:10:00,35.54,35.66,35.53,35.64,97067.0,33.5649,33.6783,33.5555,33.6594,97067.0
2023-02-08 14:20:00,35.64,35.64,35.55,35.57,42774.0,33.6594,33.6594,33.5744,33.5933,42774.0
2023-02-08 14:30:00,35.57,35.59,35.52,35.56,52383.0,33.5933,33.6122,33.5461,33.5838,52383.0
2023-02-08 14:40:00,35.56,35.56,35.38,35.4,79834.0,33.5838,33.5838,33.4138,33.4327,79834.0
2023-02-08 14:50:00,35.4,35.46,35.38,35.45,57639.0,33.4327,33.4894,33.4138,33.4799,57639.0
2023-02-08 15:00:00,35.45,35.46,35.37,35.4,61109.0,33.4799,33.4894,33.4044,33.4327,61109.0
2023-02-08 15:10:00,35.39,35.44,35.36,35.4,75881.0,33.4233,33.4705,33.3949,33.4327,75881.0
2023-02-08 15:20:00,35.41,35.45,35.39,35.43,89573.0,33.4422,33.4799,33.4233,33.4611,89573.0
2023-02-08 15:30:00,35.43,35.53,35.41,35.51,135558.0,33.4611,33.5555,33.4422,33.5366,135558.0
2023-02-08 15:40:00,35.51,35.54,35.42,35.43,160588.0,33.5366,33.5649,33.4516,33.4611,160588.0
2023-02-08 15:50:00,35.42,35.45,35.29,35.3,659770.0,33.4516,33.4799,33.3288,33.3383,659770.0
2023-02-09 09:30:00,35.49,35.72,35.47,35.64,209903.0,33.5177,33.7349,33.4988,33.6594,209903.0
2023-02-09 09:40:00,35.64,35.73,35.61,35.67,91592.0,33.6594,33.7444,33.6311,33.6877,91592.0
2023-02-09 09:50:00,35.67,35.68,35.49,35.55,122943.0,33.6877,33.6972,33.5177,33.5744,122943.0
2023-02-09 10:00:00,35.55,35.64,35.5,35.64,100753.0,33.5744,33.6594,33.5272,33.6594,100753.0
2023-02-09 10:10:00,35.64,35.84,35.63,35.83,158194.0,33.6594,33.8483,33.6499,33.8388,158194.0
2023-02-09 10:20:00,35.82,35.82,35.64,35.66,86875.0,33.8294,33.8294,33.6594,33.6783,86875.0
2023-02-09 10:30:00,35.66,35.69,35.54,35.64,134406.0,33.6783,33.7066,33.5649,33.6594,134406.0
2023-02-09 10:40:00,35.65,35.65,35.56,35.64,74706.0,33.6688,33.6688,33.5838,33.6594,74706.0
2023-02-09 10:50:00,35.64,35.68,35.59,35.6,46205.0,33.6594,33.6972,33.6122,33.6216,46205.0
2023-02-09 11:00:00,35.6,35.6,35.45,35.48,70857.0,33.6216,33.6216,33.4799,33.5083,70857.0
2023-02-09 11:10:00,35.47,35.62,35.45,35.61,83463.0,33.4988,33.6405,33.4799,33.6311,83463.0
2023-02-09 11:20:00,35.61,35.62,35.43,35.45,53503.0,33.6311,33.6405,33.4611,33.4799,53503.0
2023-02-09 11:30:00,35.44,35.47,35.37,35.41,50825.0,33.4705,33.4988,33.4044,33.4422,50825.0
2023-02-09 11:40:00,35.41,35.44,35.38,35.43,89196.0,33.4422,33.4705,33.4138,33.4611,89196.0
2023-02-09 11:50:00,35.43,35.47,35.37,35.38,75029.0,33.4611,33.4988,33.4044,33.4138,75029.0
2023-02-09 12:00:00,35.38,35.43,35.37,35.42,37217.0,33.4138,33.4611,33.4044,33.4516,37217.0
2023-02-09 12:10:00,35.42,35.45,35.37,35.44,82478.0,33.4516,33.4799,33.4044,33.4705,82478.0
2023-02-09 12:20:00,35.45,35.53,35.42,35.52,78063.0,33.4799,33.5555,33.4516,33.5461,78063.0
2023-02-09 12:30:00,35.52,35.53,35.43,35.44,81345.0,33.5461,33.5555,33.4611,33.4705,81345.0
2023-02-09 12:40:00,35.43,35.5,35.37,35.39,118141.0,33.4611,33.5272,33.4044,33.4233,118141.0
2023-02-09 12:50:00,35.39,35.4,35.31,35.34,60272.0,33.4233,33.4327,33.3477,33.3761,60272.0
2023-02-09 13:00:00,35.34,35.37,35.3,35.35,53169.0,33.3761,33.4044,33.3383,33.3855,53169.0
2023-02-09 13:10:00,35.35,35.35,35.29,35.32,53115.0,33.3855,33.3855,33.3288,33.3572,53115.0
2023-02-09 13:20:00,35.31,35.31,35.25,35.31,47165.0,33.3477,33.3477,33.2911,33.3477,47165.0
2023-02-09 13:30:00,35.32,35.46,35.3,35.41,51048.0,33.3572,33.4894,33.3383,33.4422,51048.0
2023-02-09 13:40:00,35.42,35.49,35.37,35.43,118939.0,33.4516,33.5177,33.4044,33.4611,118939.0
2023-02-09 13:50:00,35.44,35.45,35.37,35.41,47720.0,33.4705,33.4799,33.4044,33.4422,47720.0
2023-02-09 14:00:00,35.41,35.43,35.31,35.32,47439.0,33.4422,33.4611,33.3477,33.3572,47439.0
2023-02-09 14:10:00,35.32,35.32,35.26,35.27,76583.0,33.3572,33.3572,33.3005,33.3099,76583.0
2023-02-09 14:20:00,35.28,35.32,35.26,35.3,61423.0,33.3194,33.3572,33.3005,33.3383,61423.0
2023-02-09 14:30:00,35.29,35.31,35.2,35.2,60313.0,33.3288,33.3477,33.2438,33.2438,60313.0
2023-02-09 14:40:00,35.2,35.22,35.16,35.2,68138.0,33.2438,33.2627,33.2061,33.2438,68138.0
2023-02-09 14:50:00,35.2,35.2,35.08,35.08,59181.0,33.2438,33.2438,33.1305,33.1305,59181.0
2023-02-09 15:00:00,35.09,35.09,35.01,35.09,88089.0,33.14,33.14,33.0644,33.14,88089.0
2023-02-09 15:10:00,35.09,35.1,35.01,35.05,56879.0,33.14,33.1494,33.0644,33.1022,56879.0
2023-02-09 15:20:00,35.05,35.1,34.95,34.98,204286.0,33.1022,33.1494,33.0077,33.0361,204286.0
2023-02-09 15:30:00,34.97,34.99,34.85,34.95,193685.0,33.0266,33.0455,32.9133,33.0077,193685.0
2023-02-09 15:40:00,34.95,35.01,34.92,34.96,258823.0,33.0077,33.0644,32.9794,33.0172,258823.0
2023-02-09 15:50:00,34.95,35.04,34.83,34.85,922478.0,33.0077,33.0927,32.8944,32.9133,922478.0
2023-02-10 09:30:00,34.5,34.74,34.27,34.27,352186.0,32.5827,32.8094,32.3655,32.3655,352186.0
2023-02-10 09:40:00,34.27,34.41,34.23,34.31,119661.0,32.3655,32.4977,32.3277,32.4033,119661.0
2023-02-10 09:50:00,34.3,34.4,34.24,34.39,90460.0,32.3939,32.4883,32.3372,32.4789,90460.0
2023-02-10 10:00:00,34.38,34.39,34.13,34.18,138141.0,32.4694,32.4789,32.2333,32.2805,138141.0
2023-02-10 10:10:00,34.17,34.39,34.16,34.28,119737.0,32.2711,32.4789,32.2616,32.375,119737.0
2023-02-10 10:20:00,34.27,34.4,34.26,34.39,75330.0,32.3655,32.4883,32.3561,32.4789,75330.0
2023-02-10 10:30:00,34.39,34.51,34.36,34.48,81541.0,32.4789,32.5922,32.4505,32.5639,81541.0
2023-02-10 10:40:00,34.47,34.48,34.41,34.44,90087.0,32.5544,32.5639,32.4977,32.5261,90087.0
2023-02-10 10:50:00,34.45,34.47,34.36,34.45,75034.0,32.5355,32.5544,32.4505,32.5355,75034.0
2023-02-10 11:00:00,34.44,34.44,34.31,34.41,114235.0,32.5261,32.5261,32.4033,32.4977,114235.0
2023-02-10 11:10:00,34.4,34.41,34.25,34.38,52835.0,32.4883,32.4977,32.3466,32.4694,52835.0
2023-02-10 11:20:00,34.37,34.46,34.35,34.45,94229.0,32.46,32.545,32.4411,32.5355,94229.0
2023-02-10 11:30:00,34.45,34.58,34.43,34.47,112292.0,32.5355,32.6583,32.5166,32.5544,112292.0
2023-02-10 11:40:00,34.47,34.49,34.36,34.37,48113.0,32.5544,32.5733,32.4505,32.46,48113.0
2023-02-10 11:50:00,34.37,34.37,34.27,34.29,59246.0,32.46,32.46,32.3655,32.3844,59246.0
2023-02-10 12:00:00,34.28,34.36,34.25,34.29,111564.0,32.375,32.4505,32.3466,32.3844,111564.0
2023-02-10 12:10:00,34.28,34.3,34.26,34.28,63062.0,32.375,32.3939,32.3561,32.375,63062.0
2023-02-10 12:20:00,34.28,34.48,34.28,34.45,122796.0,32.375,32.5639,32.375,32.5355,122796.0
2023-02-10 12:30:00,34.46,34.53,34.42,34.45,55689.0,32.545,32.6111,32.5072,32.5355,55689.0
2023-02-10 12:40:00,34.45,34.5,34.41,34.42,53848.0,32.5355,32.5827,32.4977,32.5072,53848.0
2023-02-10 12:50:00,34.42,34.49,34.37,34.49,75608.0,32.5072,32.5733,32.46,32.5733,75608.0
2023-02-10 13:00:00,34.49,34.56,34.48,34.53,55829.0,32.5733,32.6394,32.5639,32.6111,55829.0
2023-02-10 13:10:00,34.54,34.65,34.53,34.65,42020.0,32.6205,32.7244,32.6111,32.7244,42020.0
2023-02-10 13:20:00,34.65,34.69,34.59,34.61,57787.0,32.7244,32.7622,32.6677,32.6866,57787.0
2023-02-10 13:30:00,34.61,34.7,34.57,34.69,74946.0,32.6866,32.7716,32.6488,32.7622,74946.0
2023-02-10 13:40:00,34.69,34.71,34.62,34.64,47838.0,32.7622,32.7811,32.6961,32.715,47838.0
2023-02-10 13:50:00,34.64,34.64,34.58,34.59,36595.0,32.715,32.715,32.6583,32.6677,36595.0
2023-02-10 14:00:00,34.59,34.6,34.47,34.48,41709.0,32.6677,32.6772,32.5544,32.5639,41709.0
2023-02-10 14:10:00,34.49,34.54,34.46,34.54,51262.0,32.5733,32.6205,32.545,32.6205,51262.0
2023-02-10 14:20:00,34.53,34.55,34.48,34.5,31179.0,32.6111,32.63,32.5639,32.5827,31179.0
2023-02-10 14:30:00,34.49,34.54,34.45,34.52,40452.0,32.5733,32.6205,32.5355,32.6016,40452.0
2023-02-10 14:40:00,34.52,34.53,34.47,34.5,32545.0,32.6016,32.6111,32.5544,32.5827,32545.0
2023-02-10 14:50:00,34.5,34.58,34.47,34.58,32200.0,32.5827,32.6583,32.5544,32.6583,32200.0
2023-02-10 15:00:00,34.58,34.62,34.55,34.59,82851.0,32.6583,32.6961,32.63,32.6677,82851.0
2023-02-10 15:10:00,34.58,34.64,34.51,34.52,142698.0,32.6583,32.715,32.5922,32.6016,142698.0
2023-02-10 15:20:00,34.51,34.52,34.45,34.52,76828.0,32.5922,32.6016,32.5355,32.6016,76828.0
2023-02-10 15:30:00,34.52,34.55,34.47,34.55,81523.0,32.6016,32.63,32.5544,32.63,81523.0
2023-02-10 15:40:00,34.54,34.6,34.5,34.59,120523.0,32.6205,32.6772,32.5827,32.6677,120523.0
2023-02-10 15:50:00,34.59,34.63,34.52,34.56,398831.0,32.6677,32.7055,32.6016,32.6394,398831.0
2023-02-13 09:30:00,34.57,34.65,34.48,34.64,187560.0,32.6488,32.7244,32.5639,32.715,187560.0
2023-02-13 09:40:00,34.65,34.78,34.55,34.78,78015.0,32.7244,32.8472,32.63,32.8472,78015.0
2023-02-13 09:50:00,34.78,34.87,34.7,34.85,87010.0,32.8472,32.9322,32.7716,32.9133,87010.0
2023-02-13 10:00:00,34.86,34.89,34.65,34.7,67467.0,32.9227,32.9511,32.7244,32.7716,67467.0
2023-02-13 10:10:00,34.7,34.73,34.65,34.66,104633.0,32.7716,32.8,32.7244,32.7338,104633.0
2023-02-13 10:20:00,34.67,34.79,34.66,34.79,41399.0,32.7433,32.8566,32.7338,32.8566,41399.0
2023-02-13 10:30:00,34.78,34.78,34.68,34.68,28929.0,32.8472,32.8472,32.7527,32.7527,28929.0
2023-02-13 10:40:00,34.68,34.75,34.65,34.75,58729.0,32.7527,32.8188,32.7244,32.8188,58729.0
2023-02-13 10:50:00,34.75,34.78,34.73,34.73,38284.0,32.8188,32.8472,32.8,32.8,38284.0
2023-02-13 11:00:00,34.73,34.78,34.72,34.73,36717.0,32.8,32.8472,32.7905,32.8,36717.0
2023-02-13 11:10:00,34.73,34.87,34.73,34.8,77766.0,32.8,32.9322,32.8,32.8661,77766.0
2023-02-13 11:20:00,34.79,34.83,34.79,34.81,32396.0,32.8566,32.8944,32.8566,32.8755,32396.0
2023-02-13 11:30:00,34.8,34.85,34.77,34.84,44136.0,32.8661,32.9133,32.8377,32.9038,44136.0
2023-02-13 11:40:00,34.85,35.0,34.84,34.91,125701.0,32.9133,33.055,32.9038,32.97,125701.0
2023-02-13 11:50:00,34.91,34.99,34.87,34.97,80906.0,32.97,33.0455,32.9322,33.0266,80906.0
2023-02-13 12:00:00,34.97,35.0,34.94,34.97,40433.0,33.0266,33.055,32.9983,33.0266,40433.0
2023-02-13 12:10:00,34.98,35.02,34.95,35.01,117534.0,33.0361,33.0738,33.0077,33.0644,117534.0
2023-02-13 12:20:00,35.0,35.07,34.99,35.05,134585.0,33.055,33.1211,33.0455,33.1022,134585.0
2023-02-13 12:30:00,35.05,35.08,35.0,35.03,60845.0,33.1022,33.1305,33.055,33.0833,60845.0
2023-02-13 12:40:00,35.04,35.09,35.02,35.06,28319.0,33.0927,33.14,33.0738,33.1116,28319.0
2023-02-13 12:50:00,35.05,35.06,34.98,35.0,24687.0,33.1022,33.1116,33.0361,33.055,24687.0
2023-02-13 13:00:00,34.99,35.04,34.97,34.98,18674.0,33.0455,33.0927,33.0266,33.0361,18674.0
2023-02-13 13:10:00,34.97,35.06,34.97,35.05,23000.0,33.0266,33.1116,33.0266,33.1022,23000.0
2023-02-13 13:20:00,35.04,35.06,35.01,35.05,21732.0,33.0927,33.1116,33.0644,33.1022,21732.0
2023-02-13 13:30:00,35.06,35.1,35.05,35.06,28794.0,33.1116,33.1494,33.1022,33.1116,28794.0
2023-02-13 13:40:00,35.05,35.11,35.03,35.11,41507.0,33.1022,33.1588,33.0833,33.1588,41507.0
2023-02-13 13:50:00,35.11,35.15,35.1,35.11,50588.0,33.1588,33.1966,33.1494,33.1588,50588.0
2023-02-13 14:00:00,35.12,35.13,35.09,35.11,34827.0,33.1683,33.1777,33.14,33.1588,34827.0
2023-02-13 14:10:00,35.1,35.14,35.1,35.12,26098.0,33.1494,33.1872,33.1494,33.1683,26098.0
2023-02-13 14:20:00,35.11,35.12,35.08,35.1,30308.0,33.1588,33.1683,33.1305,33.1494,30308.0
2023-02-13 14:30:00,35.1,35.16,35.07,35.16,51479.0,33.1494,33.2061,33.1211,33.2061,51479.0
2023-02-13 14:40:00,35.16,35.18,35.08,35.09,69186.0,33.2061,33.225,33.1305,33.14,69186.0
2023-02-13 14:50:00,35.08,35.16,35.08,35.16,20749.0,33.1305,33.2061,33.1305,33.2061,20749.0
2023-02-13 15:00:00,35.15,35.17,35.09,35.15,39906.0,33.1966,33.2155,33.14,33.1966,39906.0
2023-02-13 15:10:00,35.16,35.2,35.13,35.15,53273.0,33.2061,33.2438,33.1777,33.1966,53273.0
2023-02-13 15:20:00,35.15,35.16,35.12,35.13,55072.0,33.1966,33.2061,33.1683,33.1777,55072.0
2023-02-13 15:30:00,35.13,35.2,35.13,35.15,81012.0,33.1777,33.2438,33.1777,33.1966,81012.0
2023-02-13 15:40:00,35.15,35.15,35.1,35.15,128694.0,33.1966,33.1966,33.1494,33.1966,128694.0
2023-02-13 15:50:00,35.14,35.15,35.05,35.08,375827.0,33.1872,33.1966,33.1022,33.1305,375827.0
2023-02-14 09:30:00,35.08,35.12,34.78,34.84,127828.0,33.1305,33.1683,32.8472,32.9038,127828.0
2023-02-14 09:40:00,34.8,35.09,34.77,35.04,213439.0,32.8661,33.14,32.8377,33.0927,213439.0
2023-02-14 09:50:00,35.04,35.26,35.02,35.25,105127.0,33.0927,33.3005,33.0738,33.2911,105127.0
2023-02-14 10:00:00,35.25,35.28,35.1,35.16,135641.0,33.2911,33.3194,33.1494,33.2061,135641.0
2023-02-14 10:10:00,35.16,35.44,35.14,35.42,237682.0,33.2061,33.4705,33.1872,33.4516,237682.0
2023-02-14 10:20:00,35.43,35.44,35.23,35.24,96921.0,33.4611,33.4705,33.2722,33.2816,96921.0
2023-02-14 10:30:00,35.24,35.28,35.03,35.04,166294.0,33.2816,33.3194,33.0833,33.0927,166294.0
2023-02-14 10:40:00,35.01,35.06,34.86,35.01,98544.0,33.0644,33.1116,32.9227,33.0644,98544.0
2023-02-14 10:50:00,34.99,35.05,34.91,35.03,84884.0,33.0455,33.1022,32.97,33.0833,84884.0
2023-02-14 11:00:00,35.02,35.22,35.02,35.16,122355.0,33.0738,33.2627,33.0738,33.2061,122355.0
2023-02-14 11:10:00,35.15,35.24,35.13,35.24,131391.0,33.1966,33.2816,33.1777,33.2816,131391.0
2023-02-14 11:20:00,35.23,35.28,35.1,35.11,67276.0,33.2722,33.3194,33.1494,33.1588,67276.0
2023-02-14 11:30:00,35.11,35.11,34.96,35.07,128083.0,33.1588,33.1588,33.0172,33.1211,128083.0
2023-02-14 11:40:00,35.06,35.17,35.04,35.16,125834.0,33.1116,33.2155,33.0927,33.2061,125834.0
2023-02-14 11:50:00,35.16,35.22,35.11,35.22,76983.0,33.2061,33.2627,33.1588,33.2627,76983.0
2023-02-14 12:00:00,35.22,35.26,35.18,35.23,39891.0,33.2627,33.3005,33.225,33.2722,39891.0
2023-02-14 12:10:00,35.23,35.31,35.23,35.3,38864.0,33.2722,33.3477,33.2722,33.3383,38864.0
2023-02-14 12:20:00,35.3,35.34,35.25,35.28,66593.0,33.3383,33.3761,33.2911,33.3194,66593.0
2023-02-14 12:30:00,35.27,35.32,35.21,35.26,38315.0,33.3099,33.3572,33.2533,33.3005,38315.0
2023-02-14 12:40:00,35.25,35.28,35.21,35.21,43470.0,33.2911,33.3194,33.2533,33.2533,43470.0
2023-02-14 12:50:00,35.2,35.27,35.17,35.26,39787.0,33.2438,33.3099,33.2155,33.3005,39787.0
2023-02-14 13:00:00,35.25,35.43,35.24,35.39,95040.0,33.2911,33.4611,33.2816,33.4233,95040.0
2023-02-14 13:10:00,35.39,35.48,35.35,35.45,76252.0,33.4233,33.5083,33.3855,33.4799,76252.0
2023-02-14 13:20:00,35.45,35.47,35.37,35.39,147519.0,33.4799,33.4988,33.4044,33.4233,147519.0
2023-02-14 13:30:00,35.38,35.5,35.38,35.48,56395.0,33.4138,33.5272,33.4138,33.5083,56395.0
2023-02-14 13:40:00,35.48,35.51,35.44,35.5,69765.0,33.5083,33.5366,33.4705,33.5272,69765.0
2023-02-14 13:50:00,35.5,35.54,35.48,35.48,49913.0,33.5272,33.5649,33.5083,33.5083,49913.0
2023-02-14 14:00:00,35.49,35.56,35.38,35.45,116546.0,33.5177,33.5838,33.4138,33.4799,116546.0
2023-02-14 14:10:00,35.46,35.57,35.46,35.57,46009.0,33.4894,33.5933,33.4894,33.5933,46009.0
2023-02-14 14:20:00,35.57,35.59,35.49,35.54,60936.0,33.5933,33.6122,33.5177,33.5649,60936.0
2023-02-14 14:30:00,35.54,35.64,35.53,35.61,46730.0,33.5649,33.6594,33.5555,33.6311,46730.0
2023-02-14 14:40:00,35.61,35.63,35.59,35.59,48135.0,33.6311,33.6499,33.6122,33.6122,48135.0
2023-02-14 14:50:00,35.6,35.64,35.57,35.62,66964.0,33.6216,33.6594,33.5933,33.6405,66964.0
2023-02-14 15:00:00,35.63,35.66,35.54,35.54,43980.0,33.6499,33.6783,33.5649,33.5649,43980.0
2023-02-14 15:10:00,35.54,35.56,35.49,35.51,56094.0,33.5649,33.5838,33.5177,33.5366,56094.0
2023-02-14 15:20:00,35.51,35.56,35.5,35.54,78900.0,33.5366,33.5838,33.5272,33.5649,78900.0
2023-02-14 15:30:00,35.53,35.56,35.5,35.52,110980.0,33.5555,33.5838,33.5272,33.5461,110980.0
2023-02-14 15:40:00,35.51,35.53,35.48,35.52,136464.0,33.5366,33.5555,33.5083,33.5461,136464.0
2023-02-14 15:50:00,35.52,35.58,35.47,35.51,404748.0,33.5461,33.6027,33.4988,33.5366,404748.0
2023-02-15 09:30:00,35.15,35.27,35.05,35.25,268222.0,33.1966,33.3099,33.1022,33.2911,268222.0
2023-02-15 09:40:00,35.25,35.39,35.22,35.34,83174.0,33.2911,33.4233,33.2627,33.3761,83174.0
2023-02-15 09:50:00,35.34,35.4,35.21,35.28,97860.0,33.3761,33.4327,33.2533,33.3194,97860.0
2023-02-15 10:00:00,35.28,35.36,35.22,35.27,88936.0,33.3194,33.3949,33.2627,33.3099,88936.0
2023-02-15 10:10:00,35.27,35.4,35.24,35.34,74632.0,33.3099,33.4327,33.2816,33.3761,74632.0
2023-02-15 10:20:00,35.35,35.4,35.33,35.4,115543.0,33.3855,33.4327,33.3666,33.4327,115543.0
2023-02-15 10:30:00,35.4,35.49,35.36,35.49,136472.0,33.4327,33.5177,33.3949,33.5177,136472.0
2023-02-15 10:40:00,35.49,35.51,35.42,35.48,379440.0,33.5177,33.5366,33.4516,33.5083,379440.0
2023-02-15 10:50:00,35.47,35.63,35.45,35.53,204553.0,33.4988,33.6499,33.4799,33.5555,204553.0
2023-02-15 11:00:00,35.53,35.56,35.48,35.54,80924.0,33.5555,33.5838,33.5083,33.5649,80924.0
2023-02-15 11:10:00,35.54,35.56,35.47,35.49,45714.0,33.5649,33.5838,33.4988,33.5177,45714.0
2023-02-15 11:20:00,35.49,35.51,35.47,35.5,44988.0,33.5177,33.5366,33.4988,33.5272,44988.0
2023-02-15 11:30:00,35.51,35.52,35.43,35.48,56946.0,33.5366,33.5461,33.4611,33.5083,56946.0
2023-02-15 11:40:00,35.48,35.62,35.47,35.61,124827.0,33.5083,33.6405,33.4988,33.6311,124827.0
2023-02-15 11:50:00,35.61,35.65,35.59,35.59,56067.0,33.6311,33.6688,33.6122,33.6122,56067.0
2023-02-15 12:00:00,35.59,35.6,35.51,35.53,45826.0,33.6122,33.6216,33.5366,33.5555,45826.0
2023-02-15 12:10:00,35.53,35.56,35.45,35.48,44205.0,33.5555,33.5838,33.4799,33.5083,44205.0
2023-02-15 12:20:00,35.46,35.48,35.4,35.41,43981.0,33.4894,33.5083,33.4327,33.4422,43981.0
2023-02-15 12:30:00,35.41,35.5,35.4,35.48,47285.0,33.4422,33.5272,33.4327,33.5083,47285.0
2023-02-15 12:40:00,35.48,35.53,35.48,35.5,29916.0,33.5083,33.5555,33.5083,33.5272,29916.0
2023-02-15 12:50:00,35.5,35.51,35.47,35.49,38875.0,33.5272,33.5366,33.4988,33.5177,38875.0
2023-02-15 13:00:00,35.49,35.52,35.47,35.52,31522.0,33.5177,33.5461,33.4988,33.5461,31522.0
2023-02-15 13:10:00,35.52,35.54,35.5,35.52,24755.0,33.5461,33.5649,33.5272,33.5461,24755.0
2023-02-15 13:20:00,35.52,35.55,35.51,35.53,27097.0,33.5461,33.5744,33.5366,33.5555,27097.0
2023-02-15 13:30:00,35.54,35.55,35.51,35.53,24868.0,33.5649,33.5744,33.5366,33.5555,24868.0
2023-02-15 13:40:00,35.52,35.67,35.5,35.65,146630.0,33.5461,33.6877,33.5272,33.6688,146630.0
2023-02-15 13:50:00,35.65,35.81,35.63,35.8,128335.0,33.6688,33.8199,33.6499,33.8105,128335.0
2023-02-15 14:00:00,35.8,35.81,35.73,35.77,65084.0,33.8105,33.8199,33.7444,33.7822,65084.0
2023-02-15 14:10:00,35.77,35.77,35.7,35.7,40865.0,33.7822,33.7822,33.7161,33.7161,40865.0
2023-02-15 14:20:00,35.7,35.73,35.69,35.73,42769.0,33.7161,33.7444,33.7066,33.7444,42769.0
2023-02-15 14:30:00,35.74,35.79,35.73,35.77,48957.0,33.7538,33.8011,33.7444,33.7822,48957.0
2023-02-15 14:40:00,35.77,35.82,35.76,35.77,73239.0,33.7822,33.8294,33.7727,33.7822,73239.0
2023-02-15 14:50:00,35.77,35.81,35.74,35.75,49877.0,33.7822,33.8199,33.7538,33.7633,49877.0
2023-02-15 15:00:00,35.75,35.8,35.75,35.79,58801.0,33.7633,33.8105,33.7633,33.8011,58801.0
2023-02-15 15:10:00,35.8,35.85,35.79,35.83,77964.0,33.8105,33.8577,33.8011,33.8388,77964.0
2023-02-15 15:20:00,35.83,35.85,35.77,35.78,61823.0,33.8388,33.8577,33.7822,33.7916,61823.0
2023-02-15 15:30:00,35.78,35.8,35.76,35.77,63357.0,33.7916,33.8105,33.7727,33.7822,63357.0
2023-02-15 15:40:00,35.77,35.78,35.64,35.67,175846.0,33.7822,33.7916,33.6594,33.6877,175846.0
2023-02-15 15:50:00,35.66,35.73,35.53,35.73,627242.0,33.6783,33.7444,33.5555,33.7444,627242.0
2023-02-16 09:30:00,35.4,35.41,34.88,35.09,265977.0,33.4327,33.4422,32.9416,33.14,265977.0
2023-02-16 09:40:00,35.08,35.22,35.06,35.14,143168.0,33.1305,33.2627,33.1116,33.1872,143168.0
2023-02-16 09:50:00,35.13,35.19,35.07,35.09,157774.0,33.1777,33.2344,33.1211,33.14,157774.0
2023-02-16 10:00:00,35.09,35.12,34.98,35.04,161740.0,33.14,33.1683,33.0361,33.0927,161740.0
2023-02-16 10:10:00,35.04,35.24,35.02,35.24,181414.0,33.0927,33.2816,33.0738,33.2816,181414.0
2023-02-16 10:20:00,35.23,35.24,35.15,35.23,81858.0,33.2722,33.2816,33.1966,33.2722,81858.0
2023-02-16 10:30:00,35.22,35.34,35.21,35.33,77270.0,33.2627,33.3761,33.2533,33.3666,77270.0
2023-02-16 10:40:00,35.33,35.41,35.3,35.41,160615.0,33.3666,33.4422,33.3383,33.4422,160615.0
2023-02-16 10:50:00,35.4,35.42,35.33,35.4,160194.0,33.4327,33.4516,33.3666,33.4327,160194.0
2023-02-16 11:00:00,35.39,35.43,35.32,35.38,50954.0,33.4233,33.4611,33.3572,33.4138,50954.0
2023-02-16 11:10:00,35.38,35.43,35.36,35.41,52883.0,33.4138,33.4611,33.3949,33.4422,52883.0
2023-02-16 11:20:00,35.41,35.42,35.36,35.41,63112.0,33.4422,33.4516,33.3949,33.4422,63112.0
2023-02-16 11:30:00,35.4,35.45,35.4,35.45,92649.0,33.4327,33.4799,33.4327,33.4799,92649.0
2023-02-16 11:40:00,35.44,35.45,35.39,35.41,53892.0,33.4705,33.4799,33.4233,33.4422,53892.0
2023-02-16 11:50:00,35.41,35.41,35.3,35.3,77942.0,33.4422,33.4422,33.3383,33.3383,77942.0
2023-02-16 12:00:00,35.3,35.37,35.3,35.37,56136.0,33.3383,33.4044,33.3383,33.4044,56136.0
2023-02-16 12:10:00,35.37,35.42,35.34,35.34,44577.0,33.4044,33.4516,33.3761,33.3761,44577.0
2023-02-16 12:20:00,35.35,35.43,35.34,35.4,65617.0,33.3855,33.4611,33.3761,33.4327,65617.0
2023-02-16 12:30:00,35.39,35.45,35.38,35.44,56480.0,33.4233,33.4799,33.4138,33.4705,56480.0
2023-02-16 12:40:00,35.44,35.46,35.4,35.44,48332.0,33.4705,33.4894,33.4327,33.4705,48332.0
2023-02-16 12:50:00,35.43,35.44,35.35,35.37,56828.0,33.4611,33.4705,33.3855,33.4044,56828.0
2023-02-16 13:00:00,35.37,35.44,35.35,35.37,48847.0,33.4044,33.4705,33.3855,33.4044,48847.0
2023-02-16 13:10:00,35.36,35.38,35.31,35.34,54492.0,33.3949,33.4138,33.3477,33.3761,54492.0
2023-02-16 13:20:00,35.34,35.35,35.31,35.32,52380.0,33.3761,33.3855,33.3477,33.3572,52380.0
2023-02-16 13:30:00,35.33,35.45,35.3,35.44,60258.0,33.3666,33.4799,33.3383,33.4705,60258.0
2023-02-16 13:40:00,35.43,35.49,35.41,35.46,41627.0,33.4611,33.5177,33.4422,33.4894,41627.0
2023-02-16 13:50:00,35.46,35.47,35.43,35.44,38501.0,33.4894,33.4988,33.4611,33.4705,38501.0
2023-02-16 14:00:00,35.43,35.47,35.39,35.43,40660.0,33.4611,33.4988,33.4233,33.4611,40660.0
2023-02-16 14:10:00,35.43,35.44,35.41,35.44,38951.0,33.4611,33.4705,33.4422,33.4705,38951.0
2023-02-16 14:20:00,35.43,35.47,35.39,35.43,101758.0,33.4611,33.4988,33.4233,33.4611,101758.0
2023-02-16 14:30:00,35.43,35.49,35.42,35.46,43459.0,33.4611,33.5177,33.4516,33.4894,43459.0
2023-02-16 14:40:00,35.47,35.47,35.43,35.44,42129.0,33.4988,33.4988,33.4611,33.4705,42129.0
2023-02-16 14:50:00,35.44,35.45,35.41,35.41,50437.0,33.4705,33.4799,33.4422,33.4422,50437.0
2023-02-16 15:00:00,35.41,35.42,35.34,35.4,140880.0,33.4422,33.4516,33.3761,33.4327,140880.0
2023-02-16 15:10:00,35.4,35.41,35.28,35.3,134345.0,33.4327,33.4422,33.3194,33.3383,134345.0
2023-02-16 15:20:00,35.3,35.4,35.26,35.36,333444.0,33.3383,33.4327,33.3005,33.3949,333444.0
2023-02-16 15:30:00,35.37,35.37,35.26,35.3,223646.0,33.4044,33.4044,33.3005,33.3383,223646.0
2023-02-16 15:40:00,35.31,35.33,35.24,35.33,262269.0,33.3477,33.3666,33.2816,33.3666,262269.0
2023-02-16 15:50:00,35.32,35.42,35.27,35.41,740481.0,33.3572,33.4516,33.3099,33.4422,740481.0
2023-02-17 09:30:00,35.33,35.43,35.21,35.22,161633.0,33.3666,33.4611,33.2533,33.2627,161633.0
2023-02-17 09:40:00,35.21,35.26,35.14,35.16,111958.0,33.2533,33.3005,33.1872,33.2061,111958.0
2023-02-17 09:50:00,35.16,35.17,34.99,35.03,144820.0,33.2061,33.2155,33.0455,33.0833,144820.0
2023-02-17 10:00:00,35.02,35.2,35.02,35.13,69802.0,33.0738,33.2438,33.0738,33.1777,69802.0
2023-02-17 10:10:00,35.11,35.27,35.1,35.23,53336.0,33.1588,33.3099,33.1494,33.2722,53336.0
2023-02-17 10:20:00,35.23,35.29,35.22,35.23,54274.0,33.2722,33.3288,33.2627,33.2722,54274.0
2023-02-17 10:30:00,35.22,35.3,35.16,35.2,55715.0,33.2627,33.3383,33.2061,33.2438,55715.0
2023-02-17 10:40:00,35.18,35.26,35.11,35.26,98966.0,33.225,33.3005,33.1588,33.3005,98966.0
2023-02-17 10:50:00,35.26,35.28,35.19,35.23,70701.0,33.3005,33.3194,33.2344,33.2722,70701.0
2023-02-17 11:00:00,35.23,35.27,35.17,35.25,142374.0,33.2722,33.3099,33.2155,33.2911,142374.0
2023-02-17 11:10:00,35.25,35.28,35.18,35.18,51807.0,33.2911,33.3194,33.225,33.225,51807.0
2023-02-17 11:20:00,35.17,35.17,35.07,35.11,63332.0,33.2155,33.2155,33.1211,33.1588,63332.0
2023-02-17 11:30:00,35.11,35.17,35.09,35.17,59920.0,33.1588,33.2155,33.14,33.2155,59920.0
2023-02-17 11:40:00,35.17,35.24,35.14,35.21,69560.0,33.2155,33.2816,33.1872,33.2533,69560.0
2023-02-17 11:50:00,35.2,35.26,35.18,35.25,58245.0,33.2438,33.3005,33.225,33.2911,58245.0
2023-02-17 12:00:00,35.26,35.35,35.25,35.34,60846.0,33.3005,33.3855,33.2911,33.3761,60846.0
2023-02-17 12:10:00,35.35,35.41,35.31,35.31,45979.0,33.3855,33.4422,33.3477,33.3477,45979.0
2023-02-17 12:20:00,35.31,35.35,35.29,35.32,34032.0,33.3477,33.3855,33.3288,33.3572,34032.0
2023-02-17 12:30:00,35.32,35.36,35.3,35.32,35408.0,33.3572,33.3949,33.3383,33.3572,35408.0
2023-02-17 12:40:00,35.32,35.33,35.28,35.29,45863.0,33.3572,33.3666,33.3194,33.3288,45863.0
2023-02-17 12:50:00,35.29,35.32,35.24,35.29,62952.0,33.3288,33.3572,33.2816,33.3288,62952.0
2023-02-17 13:00:00,35.28,35.3,35.24,35.3,32139.0,33.3194,33.3383,33.2816,33.3383,32139.0
2023-02-17 13:10:00,35.3,35.38,35.29,35.36,32209.0,33.3383,33.4138,33.3288,33.3949,32209.0
2023-02-17 13:20:00,35.35,35.37,35.31,35.34,53760.0,33.3855,33.4044,33.3477,33.3761,53760.0
2023-02-17 13:30:00,35.34,35.35,35.31,35.34,45801.0,33.3761,33.3855,33.3477,33.3761,45801.0
2023-02-17 13:40:00,35.34,35.39,35.32,35.39,59065.0,33.3761,33.4233,33.3572,33.4233,59065.0
2023-02-17 13:50:00,35.38,35.39,35.31,35.37,57351.0,33.4138,33.4233,33.3477,33.4044,57351.0
2023-02-17 14:00:00,35.37,35.42,35.37,35.4,44853.0,33.4044,33.4516,33.4044,33.4327,44853.0
2023-02-17 14:10:00,35.4,35.42,35.35,35.36,47771.0,33.4327,33.4516,33.3855,33.3949,47771.0
2023-02-17 14:20:00,35.36,35.47,35.36,35.46,62521.0,33.3949,33.4988,33.3949,33.4894,62521.0
2023-02-17 14:30:00,35.46,35.48,35.34,35.35,114226.0,33.4894,33.5083,33.3761,33.3855,114226.0
2023-02-17 14:40:00,35.35,35.38,35.27,35.3,67580.0,33.3855,33.4138,33.3099,33.3383,67580.0
2023-02-17 14:50:00,35.3,35.32,35.28,35.3,51846.0,33.3383,33.3572,33.3194,33.3383,51846.0
2023-02-17 15:00:00,35.3,35.35,35.29,35.34,101142.0,33.3383,33.3855,33.3288,33.3761,101142.0
2023-02-17 15:10:00,35.35,35.38,35.32,35.34,61630.0,33.3855,33.4138,33.3572,33.3761,61630.0
2023-02-17 15:20:00,35.34,35.35,35.3,35.3,71335.0,33.3761,33.3855,33.3383,33.3383,71335.0
2023-02-17 15:30:00,35.3,35.37,35.29,35.32,85791.0,33.3383,33.4044,33.3288,33.3572,85791.0
2023-02-17 15:40:00,35.33,35.36,35.26,35.3,228453.0,33.3666,33.3949,33.3005,33.3383,228453.0
2023-02-17 15:50:00,35.31,35.41,35.27,35.38,540994.0,33.3477,33.4422,33.3099,33.4138,540994.0
2023-02-21 09:30:00,34.83,34.97,34.75,34.79,252736.0,32.8944,33.0266,32.8188,32.8566,252736.0
2023-02-21 09:40:00,34.79,34.82,34.6,34.61,118460.0,32.8566,32.885,32.6772,32.6866,118460.0
2023-02-21 09:50:00,34.62,34.62,34.4,34.41,212329.0,32.6961,32.6961,32.4883,32.4977,212329.0
2023-02-21 10:00:00,34.42,34.43,34.06,34.07,161013.0,32.5072,32.5166,32.1672,32.1766,161013.0
2023-02-21 10:10:00,34.06,34.25,34.04,34.18,182189.0,32.1672,32.3466,32.1483,32.2805,182189.0
2023-02-21 10:20:00,34.18,34.28,34.18,34.23,193813.0,32.2805,32.375,32.2805,32.3277,193813.0
2023-02-21 10:30:00,34.23,34.42,34.19,34.32,152296.0,32.3277,32.5072,32.29,32.4127,152296.0
2023-02-21 10:40:00,34.32,34.41,34.32,34.36,130477.0,32.4127,32.4977,32.4127,32.4505,130477.0
2023-02-21 10:50:00,34.36,34.41,34.22,34.25,107482.0,32.4505,32.4977,32.3183,32.3466,107482.0
2023-02-21 11:00:00,34.24,34.26,34.1,34.11,91666.0,32.3372,32.3561,32.205,32.2144,91666.0
2023-02-21 11:10:00,34.11,34.16,34.08,34.12,100078.0,32.2144,32.2616,32.1861,32.2239,100078.0
2023-02-21 11:20:00,34.12,34.16,33.98,34.03,168749.0,32.2239,32.2616,32.0916,32.1389,168749.0
2023-02-21 11:30:00,34.02,34.02,33.96,34.0,85859.0,32.1294,32.1294,32.0727,32.1105,85859.0
2023-02-21 11:40:00,34.0,34.03,33.97,34.0,119479.0,32.1105,32.1389,32.0822,32.1105,119479.0
2023-02-21 11:50:00,34.0,34.03,33.95,33.97,128817.0,32.1105,32.1389,32.0633,32.0822,128817.0
2023-02-21 12:00:00,33.97,34.04,33.96,34.02,69350.0,32.0822,32.1483,32.0727,32.1294,69350.0
2023-02-21 12:10:00,34.02,34.04,33.97,34.02,115987.0,32.1294,32.1483,32.0822,32.1294,115987.0
2023-02-21 12:20:00,34.02,34.06,34.01,34.05,58893.0,32.1294,32.1672,32.12,32.1577,58893.0
2023-02-21 12:30:00,34.05,34.07,34.0,34.05,72722.0,32.1577,32.1766,32.1105,32.1577,72722.0
2023-02-21 12:40:00,34.06,34.09,34.01,34.07,104554.0,32.1672,32.1955,32.12,32.1766,104554.0
2023-02-21 12:50:00,34.07,34.1,34.04,34.05,112516.0,32.1766,32.205,32.1483,32.1577,112516.0
2023-02-21 13:00:00,34.05,34.05,33.96,33.97,54498.0,32.1577,32.1577,32.0727,32.0822,54498.0
2023-02-21 13:10:00,33.97,33.97,33.82,33.84,134089.0,32.0822,32.0822,31.9405,31.9594,134089.0
2023-02-21 13:20:00,33.84,33.89,33.81,33.84,76234.0,31.9594,32.0066,31.9311,31.9594,76234.0
2023-02-21 13:30:00,33.84,33.85,33.76,33.78,66353.0,31.9594,31.9689,31.8839,31.9028,66353.0
2023-02-21 13:40:00,33.78,33.8,33.72,33.73,76349.0,31.9028,31.9216,31.8461,31.8555,76349.0
2023-02-21 13:50:00,33.73,33.74,33.65,33.73,85115.0,31.8555,31.865,31.78,31.8555,85115.0
2023-02-21 14:00:00,33.74,33.83,33.68,33.69,157621.0,31.865,31.95,31.8083,31.8178,157621.0
2023-02-21 14:10:00,33.69,33.72,33.63,33.64,84107.0,31.8178,31.8461,31.7611,31.7705,84107.0
2023-02-21 14:20:00,33.63,33.69,33.6,33.67,112359.0,31.7611,31.8178,31.7328,31.7989,112359.0
2023-02-21 14:30:00,33.66,33.73,33.66,33.72,69478.0,31.7894,31.8555,31.7894,31.8461,69478.0
2023-02-21 14:40:00,33.72,33.8,33.7,33.78,62534.0,31.8461,31.9216,31.8272,31.9028,62534.0
2023-02-21 14:50:00,33.77,33.82,33.71,33.75,139988.0,31.8933,31.9405,31.8366,31.8744,139988.0
2023-02-21 15:00:00,33.76,33.81,33.74,33.8,82078.0,31.8839,31.9311,31.865,31.9216,82078.0
2023-02-21 15:10:00,33.8,33.81,33.73,33.78,210199.0,31.9216,31.9311,31.8555,31.9028,210199.0
2023-02-21 15:20:00,33.79,33.82,33.76,33.77,94936.0,31.9122,31.9405,31.8839,31.8933,94936.0
2023-02-21 15:30:00,33.77,33.92,33.77,33.89,165200.0,31.8933,32.035,31.8933,32.0066,165200.0
2023-02-21 15:40:00,33.88,33.97,33.86,33.94,214499.0,31.9972,32.0822,31.9783,32.0539,214499.0
2023-02-21 15:50:00,33.94,33.95,33.76,33.77,636887.0,32.0539,32.0633,31.8839,31.8933,636887.0
2023-02-22 09:30:00,33.68,33.93,33.61,33.93,200113.0,31.8083,32.0444,31.7422,32.0444,200113.0
2023-02-22 09:40:00,33.91,34.0,33.85,33.91,95159.0,32.0255,32.1105,31.9689,32.0255,95159.0
2023-02-22 09:50:00,33.91,33.91,33.65,33.67,111295.0,32.0255,32.0255,31.78,31.7989,111295.0
2023-02-22 10:00:00,33.66,33.67,33.46,33.53,381793.0,31.7894,31.7989,31.6005,31.6666,381793.0
2023-02-22 10:10:00,33.52,33.56,33.38,33.52,173497.0,31.6572,31.695,31.525,31.6572,173497.0
2023-02-22 10:20:00,33.54,33.61,33.53,33.57,99658.0,31.6761,31.7422,31.6666,31.7044,99658.0
2023-02-22 10:30:00,33.56,33.57,33.45,33.5,55261.0,31.695,31.7044,31.5911,31.6383,55261.0
2023-02-22 10:40:00,33.5,33.72,33.49,33.62,72711.0,31.6383,31.8461,31.6289,31.7516,72711.0
2023-02-22 10:50:00,33.62,33.69,33.58,33.68,52258.0,31.7516,31.8178,31.7139,31.8083,52258.0
2023-02-22 11:00:00,33.68,33.76,33.61,33.65,52563.0,31.8083,31.8839,31.7422,31.78,52563.0
2023-02-22 11:10:00,33.65,33.67,33.51,33.52,59677.0,31.78,31.7989,31.6478,31.6572,59677.0
2023-02-22 11:20:00,33.52,33.56,33.4,33.41,116818.0,31.6572,31.695,31.5439,31.5533,116818.0
2023-02-22 11:30:00,33.42,33.53,33.41,33.45,128584.0,31.5628,31.6666,31.5533,31.5911,128584.0
2023-02-22 11:40:00,33.46,33.6,33.42,33.59,102417.0,31.6005,31.7328,31.5628,31.7233,102417.0
2023-02-22 11:50:00,33.59,33.7,33.58,33.7,113168.0,31.7233,31.8272,31.7139,31.8272,113168.0
2023-02-22 12:00:00,33.7,33.78,33.69,33.77,86715.0,31.8272,31.9028,31.8178,31.8933,86715.0
2023-02-22 12:10:00,33.76,33.79,33.68,33.78,46795.0,31.8839,31.9122,31.8083,31.9028,46795.0
2023-02-22 12:20:00,33.79,33.81,33.77,33.77,44681.0,31.9122,31.9311,31.8933,31.8933,44681.0
2023-02-22 12:30:00,33.77,33.8,33.7,33.75,58584.0,31.8933,31.9216,31.8272,31.8744,58584.0
2023-02-22 12:40:00,33.75,33.82,33.74,33.79,38152.0,31.8744,31.9405,31.865,31.9122,38152.0
2023-02-22 12:50:00,33.8,33.84,33.75,33.75,41659.0,31.9216,31.9594,31.8744,31.8744,41659.0
2023-02-22 13:00:00,33.75,33.76,33.7,33.75,28379.0,31.8744,31.8839,31.8272,31.8744,28379.0
2023-02-22 13:10:00,33.74,33.81,33.74,33.81,30699.0,31.865,31.9311,31.865,31.9311,30699.0
2023-02-22 13:20:00,33.8,33.84,33.79,33.83,32167.0,31.9216,31.9594,31.9122,31.95,32167.0
2023-02-22 13:30:00,33.83,33.84,33.73,33.73,52009.0,31.95,31.9594,31.8555,31.8555,52009.0
2023-02-22 13:40:00,33.74,33.74,33.66,33.7,87550.0,31.865,31.865,31.7894,31.8272,87550.0
2023-02-22 13:50:00,33.7,33.7,33.64,33.67,62211.0,31.8272,31.8272,31.7705,31.7989,62211.0
2023-02-22 14:00:00,33.66,33.78,33.6,33.7,88843.0,31.7894,31.9028,31.7328,31.8272,88843.0
2023-02-22 14:10:00,33.72,33.73,33.54,33.62,65190.0,31.8461,31.8555,31.6761,31.7516,65190.0
2023-02-22 14:20:00,33.61,33.67,33.55,33.56,58165.0,31.7422,31.7989,31.6855,31.695,58165.0
2023-02-22 14:30:00,33.55,33.56,33.47,33.55,159389.0,31.6855,31.695,31.61,31.6855,159389.0
2023-02-22 14:40:00,33.56,33.57,33.47,33.52,94240.0,31.695,31.7044,31.61,31.6572,94240.0
2023-02-22 14:50:00,33.52,33.53,33.36,33.36,231610.0,31.6572,31.6666,31.5061,31.5061,231610.0
2023-02-22 15:00:00,33.36,33.5,33.35,33.46,94579.0,31.5061,31.6383,31.4966,31.6005,94579.0
2023-02-22 15:10:00,33.46,33.67,33.46,33.62,201943.0,31.6005,31.7989,31.6005,31.7516,201943.0
2023-02-22 15:20:00,33.63,33.64,33.54,33.59,133948.0,31.7611,31.7705,31.6761,31.7233,133948.0
2023-02-22 15:30:00,33.59,33.62,33.53,33.55,113261.0,31.7233,31.7516,31.6666,31.6855,113261.0
2023-02-22 15:40:00,33.55,33.58,33.51,33.57,175479.0,31.6855,31.7139,31.6478,31.7044,175479.0
2023-02-22 15:50:00,33.55,33.65,33.5,33.6,529815.0,31.6855,31.78,31.6383,31.7328,529815.0
2023-02-23 09:30:00,33.78,33.9,33.62,33.75,170733.0,31.9028,32.0161,31.7516,31.8744,170733.0
2023-02-23 09:40:00,33.74,33.87,33.68,33.83,103243.0,31.865,31.9878,31.8083,31.95,103243.0
2023-02-23 09:50:00,33.83,33.92,33.8,33.82,103114.0,31.95,32.035,31.9216,31.9405,103114.0
2023-02-23 10:00:00,33.82,33.85,33.53,33.59,187721.0,31.9405,31.9689,31.6666,31.7233,187721.0
2023-02-23 10:10:00,33.59,33.62,33.51,33.61,99565.0,31.7233,31.7516,31.6478,31.7422,99565.0
2023-02-23 10:20:00,33.61,33.72,33.55,33.7,86349.0,31.7422,31.8461,31.6855,31.8272,86349.0
2023-02-23 10:30:00,33.69,33.8,33.62,33.73,324948.0,31.8178,31.9216,31.7516,31.8555,324948.0
2023-02-23 10:40:00,33.72,33.72,33.48,33.49,84251.0,31.8461,31.8461,31.6194,31.6289,84251.0
2023-02-23 10:50:00,33.49,33.58,33.47,33.56,63103.0,31.6289,31.7139,31.61,31.695,63103.0
2023-02-23 11:00:00,33.57,33.65,33.49,33.52,92191.0,31.7044,31.78,31.6289,31.6572,92191.0
2023-02-23 11:10:00,33.54,33.61,33.49,33.51,42002.0,31.6761,31.7422,31.6289,31.6478,42002.0
2023-02-23 11:20:00,33.5,33.56,33.45,33.54,167253.0,31.6383,31.695,31.5911,31.6761,167253.0
2023-02-23 11:30:00,33.52,33.61,33.52,33.59,70299.0,31.6572,31.7422,31.6572,31.7233,70299.0
2023-02-23 11:40:00,33.59,33.6,33.42,33.45,77306.0,31.7233,31.7328,31.5628,31.5911,77306.0
2023-02-23 11:50:00,33.45,33.46,33.41,33.43,45047.0,31.5911,31.6005,31.5533,31.5722,45047.0
2023-02-23 12:00:00,33.43,33.44,33.38,33.42,73100.0,31.5722,31.5816,31.525,31.5628,73100.0
2023-02-23 12:10:00,33.42,33.52,33.4,33.48,52421.0,31.5628,31.6572,31.5439,31.6194,52421.0
2023-02-23 12:20:00,33.48,33.52,33.43,33.48,32990.0,31.6194,31.6572,31.5722,31.6194,32990.0
2023-02-23 12:30:00,33.48,33.59,33.46,33.58,49064.0,31.6194,31.7233,31.6005,31.7139,49064.0
2023-02-23 12:40:00,33.57,33.6,33.52,33.55,51048.0,31.7044,31.7328,31.6572,31.6855,51048.0
2023-02-23 12:50:00,33.55,33.57,33.52,33.57,42236.0,31.6855,31.7044,31.6572,31.7044,42236.0
2023-02-23 13:00:00,33.56,33.63,33.54,33.59,63362.0,31.695,31.7611,31.6761,31.7233,63362.0
2023-02-23 13:10:00,33.58,33.61,33.5,33.55,46728.0,31.7139,31.7422,31.6383,31.6855,46728.0
2023-02-23 13:20:00,33.56,33.56,33.5,33.53,48395.0,31.695,31.695,31.6383,31.6666,48395.0
2023-02-23 13:30:00,33.53,33.57,33.52,33.55,39747.0,31.6666,31.7044,31.6572,31.6855,39747.0
2023-02-23 13:40:00,33.55,33.61,33.52,33.61,77382.0,31.6855,31.7422,31.6572,31.7422,77382.0
2023-02-23 13:50:00,33.6,33.61,33.51,33.54,86052.0,31.7328,31.7422,31.6478,31.6761,86052.0
2023-02-23 14:00:00,33.54,33.55,33.46,33.5,415541.0,31.6761,31.6855,31.6005,31.6383,415541.0
2023-02-23 14:10:00,33.51,33.67,33.43,33.66,382589.0,31.6478,31.7989,31.5722,31.7894,382589.0
2023-02-23 14:20:00,33.65,33.71,33.63,33.7,97779.0,31.78,31.8366,31.7611,31.8272,97779.0
2023-02-23 14:30:00,33.7,33.86,33.7,33.84,217141.0,31.8272,31.9783,31.8272,31.9594,217141.0
2023-02-23 14:40:00,33.84,33.86,33.77,33.8,127279.0,31.9594,31.9783,31.8933,31.9216,127279.0
2023-02-23 14:50:00,33.8,33.81,33.71,33.71,72551.0,31.9216,31.9311,31.8366,31.8366,72551.0
2023-02-23 15:00:00,33.72,33.82,33.71,33.77,84410.0,31.8461,31.9405,31.8366,31.8933,84410.0
2023-02-23 15:10:00,33.78,33.81,33.77,33.78,80852.0,31.9028,31.9311,31.8933,31.9028,80852.0
2023-02-23 15:20:00,33.77,33.84,33.74,33.83,319201.0,31.8933,31.9594,31.865,31.95,319201.0
2023-02-23 15:30:00,33.84,33.85,33.73,33.73,142591.0,31.9594,31.9689,31.8555,31.8555,142591.0
2023-02-23 15:40:00,33.74,33.76,33.68,33.69,145015.0,31.865,31.8839,31.8083,31.8178,145015.0
2023-02-23 15:50:00,33.7,33.72,33.6,33.65,493182.0,31.8272,31.8461,31.7328,31.78,493182.0
2023-02-24 09:30:00,33.15,33.45,33.03,33.43,325876.0,31.3078,31.5911,31.1944,31.5722,325876.0
2023-02-24 09:40:00,33.43,33.43,33.19,33.3,100048.0,31.5722,31.5722,31.3455,31.4494,100048.0
2023-02-24 09:50:00,33.3,33.33,33.24,33.3,44922.0,31.4494,31.4778,31.3928,31.4494,44922.0
2023-02-24 10:00:00,33.28,33.49,33.25,33.35,160249.0,31.4305,31.6289,31.4022,31.4966,160249.0
2023-02-24 10:10:00,33.35,33.38,33.21,33.25,126560.0,31.4966,31.525,31.3644,31.4022,126560.0
2023-02-24 10:20:00,33.24,33.27,33.13,33.16,196164.0,31.3928,31.4211,31.2889,31.3172,196164.0
2023-02-24 10:30:00,33.16,33.32,33.16,33.29,159673.0,31.3172,31.4683,31.3172,31.44,159673.0
2023-02-24 10:40:00,33.28,33.4,33.26,33.34,56940.0,31.4305,31.5439,31.4117,31.4872,56940.0
2023-02-24 10:50:00,33.33,33.34,33.18,33.22,78175.0,31.4778,31.4872,31.3361,31.3739,78175.0
2023-02-24 11:00:00,33.22,33.25,33.19,33.23,36590.0,31.3739,31.4022,31.3455,31.3833,36590.0
2023-02-24 11:10:00,33.24,33.32,33.24,33.26,42469.0,31.3928,31.4683,31.3928,31.4117,42469.0
2023-02-24 11:20:00,33.27,33.41,33.23,33.37,304163.0,31.4211,31.5533,31.3833,31.5155,304163.0
2023-02-24 11:30:00,33.36,33.39,33.22,33.23,63556.0,31.5061,31.5344,31.3739,31.3833,63556.0
2023-02-24 11:40:00,33.23,33.33,33.23,33.27,94616.0,31.3833,31.4778,31.3833,31.4211,94616.0
2023-02-24 11:50:00,33.27,33.32,33.26,33.28,76502.0,31.4211,31.4683,31.4117,31.4305,76502.0
2023-02-24 12:00:00,33.29,33.29,33.23,33.27,32764.0,31.44,31.44,31.3833,31.4211,32764.0
2023-02-24 12:10:00,33.26,33.32,33.25,33.26,69786.0,31.4117,31.4683,31.4022,31.4117,69786.0
2023-02-24 12:20:00,33.26,33.28,33.2,33.23,86227.0,31.4117,31.4305,31.355,31.3833,86227.0
2023-02-24 12:30:00,33.23,33.25,33.2,33.21,34063.0,31.3833,31.4022,31.355,31.3644,34063.0
2023-02-24 12:40:00,33.21,33.22,33.16,33.17,46836.0,31.3644,31.3739,31.3172,31.3267,46836.0
2023-02-24 12:50:00,33.17,33.18,33.13,33.16,43501.0,31.3267,31.3361,31.2889,31.3172,43501.0
2023-02-24 13:00:00,33.16,33.18,33.07,33.08,87601.0,31.3172,31.3361,31.2322,31.2417,87601.0
2023-02-24 13:10:00,33.08,33.12,33.06,33.12,84535.0,31.2417,31.2794,31.2228,31.2794,84535.0
2023-02-24 13:20:00,33.12,33.21,33.12,33.2,42530.0,31.2794,31.3644,31.2794,31.355,42530.0
2023-02-24 13:30:00,33.2,33.22,33.15,33.22,117402.0,31.355,31.3739,31.3078,31.3739,117402.0
2023-02-24 13:40:00,33.23,33.28,33.21,33.26,45585.0,31.3833,31.4305,31.3644,31.4117,45585.0
2023-02-24 13:50:00,33.26,33.3,33.26,33.29,48955.0,31.4117,31.4494,31.4117,31.44,48955.0
2023-02-24 14:00:00,33.29,33.37,33.28,33.37,68247.0,31.44,31.5155,31.4305,31.5155,68247.0
2023-02-24 14:10:00,33.37,33.42,33.32,33.4,46154.0,31.5155,31.5628,31.4683,31.5439,46154.0
2023-02-24 14:20:00,33.4,33.41,33.29,33.3,73978.0,31.5439,31.5533,31.44,31.4494,73978.0
2023-02-24 14:30:00,33.3,33.31,33.26,33.3,58457.0,31.4494,31.4589,31.4117,31.4494,58457.0
2023-02-24 14:40:00,33.3,33.36,33.28,33.34,63624.0,31.4494,31.5061,31.4305,31.4872,63624.0
2023-02-24 14:50:00,33.34,33.34,33.25,33.3,103363.0,31.4872,31.4872,31.4022,31.4494,103363.0
2023-02-24 15:00:00,33.3,33.45,33.3,33.45,48633.0,31.4494,31.5911,31.4494,31.5911,48633.0
2023-02-24 15:10:00,33.45,33.49,33.4,33.48,38600.0,31.5911,31.6289,31.5439,31.6194,38600.0
2023-02-24 15:20:00,33.48,33.55,33.48,33.52,86683.0,31.6194,31.6855,31.6194,31.6572,86683.0
2023-02-24 15:30:00,33.52,33.53,33.38,33.4,101519.0,31.6572,31.6666,31.525,31.5439,101519.0
2023-02-24 15:40:00,33.4,33.51,33.37,33.51,157985.0,31.5439,31.6478,31.5155,31.6478,157985.0
2023-02-24 15:50:00,33.51,33.61,33.48,33.58,501910.0,31.6478,31.7422,31.6194,31.7139,501910.0
2023-02-27 09:30:00,34.0,34.03,33.81,33.87,128535.0,32.1105,32.1389,31.9311,31.9878,128535.0
2023-02-27 09:40:00,33.86,33.94,33.8,33.94,95650.0,31.9783,32.0539,31.9216,32.0539,95650.0
2023-02-27 09:50:00,33.94,34.08,33.94,34.07,155583.0,32.0539,32.1861,32.0539,32.1766,155583.0
2023-02-27 10:00:00,34.07,34.12,34.0,34.05,93764.0,32.1766,32.2239,32.1105,32.1577,93764.0
2023-02-27 10:10:00,34.06,34.08,34.01,34.07,84730.0,32.1672,32.1861,32.12,32.1766,84730.0
2023-02-27 10:20:00,34.07,34.08,33.95,33.97,47397.0,32.1766,32.1861,32.0633,32.0822,47397.0
2023-02-27 10:30:00,33.97,33.99,33.84,33.87,139427.0,32.0822,32.1011,31.9594,31.9878,139427.0
2023-02-27 10:40:00,33.86,33.89,33.74,33.79,73870.0,31.9783,32.0066,31.865,31.9122,73870.0
2023-02-27 10:50:00,33.78,33.88,33.75,33.86,139194.0,31.9028,31.9972,31.8744,31.9783,139194.0
2023-02-27 11:00:00,33.86,33.95,33.86,33.9,143106.0,31.9783,32.0633,31.9783,32.0161,143106.0
2023-02-27 11:10:00,33.91,33.94,33.84,33.93,135505.0,32.0255,32.0539,31.9594,32.0444,135505.0
2023-02-27 11:20:00,33.94,33.97,33.91,33.95,44830.0,32.0539,32.0822,32.0255,32.0633,44830.0
2023-02-27 11:30:00,33.96,33.97,33.88,33.91,67538.0,32.0727,32.0822,31.9972,32.0255,67538.0
2023-02-27 11:40:00,33.9,33.93,33.87,33.93,46041.0,32.0161,32.0444,31.9878,32.0444,46041.0
2023-02-27 11:50:00,33.93,34.01,33.91,33.99,53914.0,32.0444,32.12,32.0255,32.1011,53914.0
2023-02-27 12:00:00,34.0,34.01,33.92,33.94,45080.0,32.1105,32.12,32.035,32.0539,45080.0
2023-02-27 12:10:00,33.93,33.98,33.9,33.91,82755.0,32.0444,32.0916,32.0161,32.0255,82755.0
2023-02-27 12:20:00,33.9,33.9,33.85,33.85,25799.0,32.0161,32.0161,31.9689,31.9689,25799.0
2023-02-27 12:30:00,33.86,33.94,33.85,33.91,110294.0,31.9783,32.0539,31.9689,32.0255,110294.0
2023-02-27 12:40:00,33.9,33.92,33.87,33.91,51902.0,32.0161,32.035,31.9878,32.0255,51902.0
2023-02-27 12:50:00,33.93,33.94,33.87,33.91,111029.0,32.0444,32.0539,31.9878,32.0255,111029.0
2023-02-27 13:00:00,33.91,33.95,33.86,33.88,44777.0,32.0255,32.0633,31.9783,31.9972,44777.0
2023-02-27 13:10:00,33.88,33.92,33.86,33.88,33859.0,31.9972,32.035,31.9783,31.9972,33859.0
2023-02-27 13:20:00,33.89,33.91,33.84,33.89,26016.0,32.0066,32.0255,31.9594,32.0066,26016.0
2023-02-27 13:30:00,33.89,33.94,33.88,33.91,40921.0,32.0066,32.0539,31.9972,32.0255,40921.0
2023-02-27 13:40:00,33.91,33.93,33.88,33.9,44040.0,32.0255,32.0444,31.9972,32.0161,44040.0
2023-02-27 13:50:00,33.9,33.97,33.89,33.95,49941.0,32.0161,32.0822,32.0066,32.0633,49941.0
2023-02-27 14:00:00,33.95,33.98,33.92,33.93,61365.0,32.0633,32.0916,32.035,32.0444,61365.0
2023-02-27 14:10:00,33.93,33.96,33.82,33.83,65888.0,32.0444,32.0727,31.9405,31.95,65888.0
2023-02-27 14:20:00,33.83,33.84,33.75,33.77,76398.0,31.95,31.9594,31.8744,31.8933,76398.0
2023-02-27 14:30:00,33.77,33.89,33.76,33.86,117295.0,31.8933,32.0066,31.8839,31.9783,117295.0
2023-02-27 14:40:00,33.86,33.87,33.74,33.77,72314.0,31.9783,31.9878,31.865,31.8933,72314.0
2023-02-27 14:50:00,33.77,33.79,33.74,33.75,75563.0,31.8933,31.9122,31.865,31.8744,75563.0
2023-02-27 15:00:00,33.73,33.75,33.7,33.75,100380.0,31.8555,31.8744,31.8272,31.8744,100380.0
2023-02-27 15:10:00,33.74,33.76,33.69,33.7,76462.0,31.865,31.8839,31.8178,31.8272,76462.0
2023-02-27 15:20:00,33.69,33.72,33.66,33.7,83270.0,31.8178,31.8461,31.7894,31.8272,83270.0
2023-02-27 15:30:00,33.7,33.7,33.53,33.55,135794.0,31.8272,31.8272,31.6666,31.6855,135794.0
2023-02-27 15:40:00,33.56,33.6,33.52,33.55,212593.0,31.695,31.7328,31.6572,31.6855,212593.0
2023-02-27 15:50:00,33.55,33.56,33.49,33.53,543444.0,31.6855,31.695,31.6289,31.6666,543444.0
2023-02-28 09:30:00,33.58,33.65,33.41,33.45,136572.0,31.7139,31.78,31.5533,31.5911,136572.0
2023-02-28 09:40:00,33.45,33.5,33.4,33.43,71293.0,31.5911,31.6383,31.5439,31.5722,71293.0
2023-02-28 09:50:00,33.44,33.45,33.34,33.39,51806.0,31.5816,31.5911,31.4872,31.5344,51806.0
2023-02-28 10:00:00,33.4,33.65,33.4,33.62,129508.0,31.5439,31.78,31.5439,31.7516,129508.0
2023-02-28 10:10:00,33.63,33.64,33.55,33.64,65912.0,31.7611,31.7705,31.6855,31.7705,65912.0
2023-02-28 10:20:00,33.63,33.67,33.48,33.49,46159.0,31.7611,31.7989,31.6194,31.6289,46159.0
2023-02-28 10:30:00,33.5,33.63,33.48,33.61,83813.0,31.6383,31.7611,31.6194,31.7422,83813.0
2023-02-28 10:40:00,33.6,33.64,33.58,33.6,39327.0,31.7328,31.7705,31.7139,31.7328,39327.0
2023-02-28 10:50:00,33.6,33.69,33.57,33.68,104733.0,31.7328,31.8178,31.7044,31.8083,104733.0
2023-02-28 11:00:00,33.67,33.82,33.66,33.82,137956.0,31.7989,31.9405,31.7894,31.9405,137956.0
2023-02-28 11:10:00,33.82,33.87,33.79,33.85,114026.0,31.9405,31.9878,31.9122,31.9689,114026.0
2023-02-28 11:20:00,33.86,33.9,33.79,33.8,74361.0,31.9783,32.0161,31.9122,31.9216,74361.0
2023-02-28 11:30:00,33.8,33.85,33.76,33.79,52464.0,31.9216,31.9689,31.8839,31.9122,52464.0
2023-02-28 11:40:00,33.79,33.79,33.64,33.69,56493.0,31.9122,31.9122,31.7705,31.8178,56493.0
2023-02-28 11:50:00,33.69,33.78,33.64,33.64,46861.0,31.8178,31.9028,31.7705,31.7705,46861.0
2023-02-28 12:00:00,33.64,33.7,33.61,33.69,24786.0,31.7705,31.8272,31.7422,31.8178,24786.0
2023-02-28 12:10:00,33.7,33.72,33.67,33.69,32409.0,31.8272,31.8461,31.7989,31.8178,32409.0
2023-02-28 12:20:00,33.69,33.75,33.69,33.74,22687.0,31.8178,31.8744,31.8178,31.865,22687.0
2023-02-28 12:30:00,33.74,33.77,33.7,33.7,31500.0,31.865,31.8933,31.8272,31.8272,31500.0
2023-02-28 12:40:00,33.7,33.71,33.67,33.7,13330.0,31.8272,31.8366,31.7989,31.8272,13330.0
2023-02-28 12:50:00,33.7,33.92,33.7,33.88,115327.0,31.8272,32.035,31.8272,31.9972,115327.0
2023-02-28 13:00:00,33.88,33.96,33.83,33.93,108080.0,31.9972,32.0727,31.95,32.0444,108080.0
2023-02-28 13:10:00,33.93,33.97,33.91,33.93,54023.0,32.0444,32.0822,32.0255,32.0444,54023.0
2023-02-28 13:20:00,33.93,33.93,33.78,33.79,77299.0,32.0444,32.0444,31.9028,31.9122,77299.0
2023-02-28 13:30:00,33.78,33.81,33.75,33.77,35592.0,31.9028,31.9311,31.8744,31.8933,35592.0
2023-02-28 13:40:00,33.77,33.77,33.73,33.76,41515.0,31.8933,31.8933,31.8555,31.8839,41515.0
2023-02-28 13:50:00,33.76,33.82,33.74,33.8,45085.0,31.8839,31.9405,31.865,31.9216,45085.0
2023-02-28 14:00:00,33.79,33.84,33.74,33.76,67901.0,31.9122,31.9594,31.865,31.8839,67901.0
2023-02-28 14:10:00,33.76,33.81,33.73,33.79,36498.0,31.8839,31.9311,31.8555,31.9122,36498.0
2023-02-28 14:20:00,33.8,33.81,33.73,33.75,65548.0,31.9216,31.9311,31.8555,31.8744,65548.0
2023-02-28 14:30:00,33.76,33.78,33.73,33.77,35310.0,31.8839,31.9028,31.8555,31.8933,35310.0
2023-02-28 14:40:00,33.77,33.8,33.75,33.77,93444.0,31.8933,31.9216,31.8744,31.8933,93444.0
2023-02-28 14:50:00,33.78,33.82,33.72,33.73,70871.0,31.9028,31.9405,31.8461,31.8555,70871.0
2023-02-28 15:00:00,33.72,33.73,33.67,33.7,75268.0,31.8461,31.8555,31.7989,31.8272,75268.0
2023-02-28 15:10:00,33.69,33.7,33.65,33.68,60867.0,31.8178,31.8272,31.78,31.8083,60867.0
2023-02-28 15:20:00,33.68,33.68,33.62,33.64,82396.0,31.8083,31.8083,31.7516,31.7705,82396.0
2023-02-28 15:30:00,33.64,33.69,33.59,33.69,96303.0,31.7705,31.8178,31.7233,31.8178,96303.0
2023-02-28 15:40:00,33.69,33.75,33.64,33.69,169689.0,31.8178,31.8744,31.7705,31.8178,169689.0
2023-02-28 15:50:00,33.69,33.72,33.57,33.58,572798.0,31.8178,31.8461,31.7044,31.7139,572798.0
2023-03-01 09:30:00,33.55,33.68,33.5,33.55,116879.0,31.6855,31.8083,31.6383,31.6855,116879.0
2023-03-01 09:40:00,33.57,33.74,33.52,33.72,87831.0,31.7044,31.865,31.6572,31.8461,87831.0
2023-03-01 09:50:00,33.74,33.82,33.69,33.75,55502.0,31.865,31.9405,31.8178,31.8744,55502.0
2023-03-01 10:00:00,33.75,33.76,33.49,33.51,145858.0,31.8744,31.8839,31.6289,31.6478,145858.0
2023-03-01 10:10:00,33.5,33.56,33.44,33.55,60868.0,31.6383,31.695,31.5816,31.6855,60868.0
2023-03-01 10:20:00,33.55,33.6,33.53,33.59,57860.0,31.6855,31.7328,31.6666,31.7233,57860.0
2023-03-01 10:30:00,33.59,33.68,33.48,33.65,95134.0,31.7233,31.8083,31.6194,31.78,95134.0
2023-03-01 10:40:00,33.65,33.67,33.57,33.64,50108.0,31.78,31.7989,31.7044,31.7705,50108.0
2023-03-01 10:50:00,33.63,33.67,33.59,33.65,190624.0,31.7611,31.7989,31.7233,31.78,190624.0
2023-03-01 11:00:00,33.65,33.65,33.53,33.56,47800.0,31.78,31.78,31.6666,31.695,47800.0
2023-03-01 11:10:00,33.55,33.56,33.48,33.49,76321.0,31.6855,31.695,31.6194,31.6289,76321.0
2023-03-01 11:20:00,33.5,33.56,33.47,33.55,93452.0,31.6383,31.695,31.61,31.6855,93452.0
2023-03-01 11:30:00,33.55,33.62,33.55,33.58,47971.0,31.6855,31.7516,31.6855,31.7139,47971.0
2023-03-01 11:40:00,33.59,33.75,33.59,33.71,42092.0,31.7233,31.8744,31.7233,31.8366,42092.0
2023-03-01 11:50:00,33.72,33.74,33.67,33.7,34341.0,31.8461,31.865,31.7989,31.8272,34341.0
2023-03-01 12:00:00,33.7,33.76,33.67,33.76,42292.0,31.8272,31.8839,31.7989,31.8839,42292.0
2023-03-01 12:10:00,33.76,33.81,33.75,33.81,34682.0,31.8839,31.9311,31.8744,31.9311,34682.0
2023-03-01 12:20:00,33.8,33.85,33.8,33.81,33412.0,31.9216,31.9689,31.9216,31.9311,33412.0
2023-03-01 12:30:00,33.82,33.83,33.75,33.77,27592.0,31.9405,31.95,31.8744,31.8933,27592.0
2023-03-01 12:40:00,33.76,33.8,33.71,33.71,31154.0,31.8839,31.9216,31.8366,31.8366,31154.0
2023-03-01 12:50:00,33.72,33.77,33.71,33.71,29505.0,31.8461,31.8933,31.8366,31.8366,29505.0
2023-03-01 13:00:00,33.72,33.74,33.67,33.68,30616.0,31.8461,31.865,31.7989,31.8083,30616.0
2023-03-01 13:10:00,33.69,33.7,33.65,33.68,26758.0,31.8178,31.8272,31.78,31.8083,26758.0
2023-03-01 13:20:00,33.67,33.69,33.65,33.66,27709.0,31.7989,31.8178,31.78,31.7894,27709.0
2023-03-01 13:30:00,33.66,33.66,33.62,33.63,49747.0,31.7894,31.7894,31.7516,31.7611,49747.0
2023-03-01 13:40:00,33.64,33.65,33.57,33.63,61464.0,31.7705,31.78,31.7044,31.7611,61464.0
2023-03-01 13:50:00,33.64,33.66,33.62,33.64,37474.0,31.7705,31.7894,31.7516,31.7705,37474.0
2023-03-01 14:00:00,33.64,33.64,33.54,33.58,35667.0,31.7705,31.7705,31.6761,31.7139,35667.0
2023-03-01 14:10:00,33.57,33.63,33.57,33.59,39018.0,31.7044,31.7611,31.7044,31.7233,39018.0
2023-03-01 14:20:00,33.59,33.6,33.56,33.56,47089.0,31.7233,31.7328,31.695,31.695,47089.0
2023-03-01 14:30:00,33.56,33.63,33.54,33.63,109310.0,31.695,31.7611,31.6761,31.7611,109310.0
2023-03-01 14:40:00,33.62,33.67,33.61,33.65,46781.0,31.7516,31.7989,31.7422,31.78,46781.0
2023-03-01 14:50:00,33.66,33.68,33.63,33.65,39564.0,31.7894,31.8083,31.7611,31.78,39564.0
2023-03-01 15:00:00,33.65,33.65,33.61,33.63,36306.0,31.78,31.78,31.7422,31.7611,36306.0
2023-03-01 15:10:00,33.63,33.69,33.62,33.69,39494.0,31.7611,31.8178,31.7516,31.8178,39494.0
2023-03-01 15:20:00,33.68,33.7,33.64,33.65,36237.0,31.8083,31.8272,31.7705,31.78,36237.0
2023-03-01 15:30:00,33.66,33.72,33.63,33.69,58589.0,31.7894,31.8461,31.7611,31.8178,58589.0
2023-03-01 15:40:00,33.69,33.73,33.68,33.73,101411.0,31.8178,31.8555,31.8083,31.8555,101411.0
2023-03-01 15:50:00,33.72,33.73,33.65,33.65,408043.0,31.8461,31.8555,31.78,31.78,408043.0
2023-03-02 09:30:00,33.4,33.5,33.35,33.45,364309.0,31.5439,31.6383,31.4966,31.5911,364309.0
2023-03-02 09:40:00,33.46,33.5,33.35,33.36,91384.0,31.6005,31.6383,31.4966,31.5061,91384.0
2023-03-02 09:50:00,33.37,33.44,33.34,33.38,58323.0,31.5155,31.5816,31.4872,31.525,58323.0
2023-03-02 10:00:00,33.37,33.56,33.37,33.53,83660.0,31.5155,31.695,31.5155,31.6666,83660.0
2023-03-02 10:10:00,33.52,33.53,33.39,33.4,75320.0,31.6572,31.6666,31.5344,31.5439,75320.0
2023-03-02 10:20:00,33.4,33.42,33.32,33.4,85944.0,31.5439,31.5628,31.4683,31.5439,85944.0
2023-03-02 10:30:00,33.4,33.46,33.36,33.37,55046.0,31.5439,31.6005,31.5061,31.5155,55046.0
2023-03-02 10:40:00,33.37,33.49,33.35,33.44,216337.0,31.5155,31.6289,31.4966,31.5816,216337.0
2023-03-02 10:50:00,33.44,33.6,33.43,33.52,90725.0,31.5816,31.7328,31.5722,31.6572,90725.0
2023-03-02 11:00:00,33.52,33.55,33.48,33.52,31074.0,31.6572,31.6855,31.6194,31.6572,31074.0
2023-03-02 11:10:00,33.52,33.55,33.49,33.5,34744.0,31.6572,31.6855,31.6289,31.6383,34744.0
2023-03-02 11:20:00,33.51,33.54,33.46,33.47,52809.0,31.6478,31.6761,31.6005,31.61,52809.0
2023-03-02 11:30:00,33.47,33.49,33.44,33.49,56960.0,31.61,31.6289,31.5816,31.6289,56960.0
2023-03-02 11:40:00,33.48,33.49,33.43,33.44,32101.0,31.6194,31.6289,31.5722,31.5816,32101.0
2023-03-02 11:50:00,33.44,33.46,33.38,33.43,57527.0,31.5816,31.6005,31.525,31.5722,57527.0
2023-03-02 12:00:00,33.43,33.5,33.43,33.47,48467.0,31.5722,31.6383,31.5722,31.61,48467.0
2023-03-02 12:10:00,33.47,33.5,33.44,33.45,33055.0,31.61,31.6383,31.5816,31.5911,33055.0
2023-03-02 12:20:00,33.45,33.51,33.45,33.47,36266.0,31.5911,31.6478,31.5911,31.61,36266.0
2023-03-02 12:30:00,33.47,33.57,33.47,33.53,48007.0,31.61,31.7044,31.61,31.6666,48007.0
2023-03-02 12:40:00,33.52,33.52,33.48,33.49,25806.0,31.6572,31.6572,31.6194,31.6289,25806.0
2023-03-02 12:50:00,33.49,33.56,33.49,33.55,23346.0,31.6289,31.695,31.6289,31.6855,23346.0
2023-03-02 13:00:00,33.54,33.56,33.52,33.54,21697.0,31.6761,31.695,31.6572,31.6761,21697.0
2023-03-02 13:10:00,33.55,33.56,33.52,33.55,20531.0,31.6855,31.695,31.6572,31.6855,20531.0
2023-03-02 13:20:00,33.54,33.57,33.53,33.57,37510.0,31.6761,31.7044,31.6666,31.7044,37510.0
2023-03-02 13:30:00,33.57,33.76,33.56,33.69,38109.0,31.7044,31.8839,31.695,31.8178,38109.0
2023-03-02 13:40:00,33.69,33.71,33.64,33.68,29172.0,31.8178,31.8366,31.7705,31.8083,29172.0
2023-03-02 13:50:00,33.68,33.75,33.66,33.74,26166.0,31.8083,31.8744,31.7894,31.865,26166.0
2023-03-02 14:00:00,33.75,33.84,33.75,33.8,58815.0,31.8744,31.9594,31.8744,31.9216,58815.0
2023-03-02 14:10:00,33.8,33.82,33.75,33.81,79567.0,31.9216,31.9405,31.8744,31.9311,79567.0
2023-03-02 14:20:00,33.81,33.89,33.79,33.88,74897.0,31.9311,32.0066,31.9122,31.9972,74897.0
2023-03-02 14:30:00,33.88,33.89,33.82,33.84,47408.0,31.9972,32.0066,31.9405,31.9594,47408.0
2023-03-02 14:40:00,33.84,33.87,33.82,33.84,46337.0,31.9594,31.9878,31.9405,31.9594,46337.0
2023-03-02 14:50:00,33.84,33.86,33.8,33.86,41898.0,31.9594,31.9783,31.9216,31.9783,41898.0
2023-03-02 15:00:00,33.84,33.87,33.79,33.84,58512.0,31.9594,31.9878,31.9122,31.9594,58512.0
2023-03-02 15:10:00,33.84,33.92,33.83,33.85,45827.0,31.9594,32.035,31.95,31.9689,45827.0
2023-03-02 15:20:00,33.84,33.91,33.81,33.86,86539.0,31.9594,32.0255,31.9311,31.9783,86539.0
2023-03-02 15:30:00,33.86,33.92,33.85,33.89,107503.0,31.9783,32.035,31.9689,32.0066,107503.0
2023-03-02 15:40:00,33.9,33.93,33.88,33.92,150544.0,32.0161,32.0444,31.9972,32.035,150544.0
2023-03-02 15:50:00,33.91,33.93,33.87,33.92,353127.0,32.0255,32.0444,31.9878,32.035,353127.0
2023-03-03 09:30:00,34.2,34.3,33.94,33.95,263868.0,32.2994,32.3939,32.0539,32.0633,263868.0
2023-03-03 09:40:00,33.95,34.08,33.9,34.04,108053.0,32.0633,32.1861,32.0161,32.1483,108053.0
2023-03-03 09:50:00,34.03,34.07,33.92,34.04,57657.0,32.1389,32.1766,32.035,32.1483,57657.0
2023-03-03 10:00:00,34.05,34.07,33.93,33.97,48175.0,32.1577,32.1766,32.0444,32.0822,48175.0
2023-03-03 10:10:00,33.97,34.09,33.97,34.04,54966.0,32.0822,32.1955,32.0822,32.1483,54966.0
2023-03-03 10:20:00,34.04,34.12,34.04,34.1,67568.0,32.1483,32.2239,32.1483,32.205,67568.0
2023-03-03 10:30:00,34.1,34.17,34.09,34.16,113851.0,32.205,32.2711,32.1955,32.2616,113851.0
2023-03-03 10:40:00,34.15,34.2,34.12,34.14,53589.0,32.2522,32.2994,32.2239,32.2427,53589.0
2023-03-03 10:50:00,34.15,34.18,34.13,34.15,52987.0,32.2522,32.2805,32.2333,32.2522,52987.0
2023-03-03 11:00:00,34.16,34.17,34.12,34.14,41728.0,32.2616,32.2711,32.2239,32.2427,41728.0
2023-03-03 11:10:00,34.13,34.21,34.12,34.2,61055.0,32.2333,32.3089,32.2239,32.2994,61055.0
2023-03-03 11:20:00,34.2,34.21,34.14,34.18,61763.0,32.2994,32.3089,32.2427,32.2805,61763.0
2023-03-03 11:30:00,34.18,34.2,34.13,34.18,61689.0,32.2805,32.2994,32.2333,32.2805,61689.0
2023-03-03 11:40:00,34.18,34.26,34.17,34.23,104845.0,32.2805,32.3561,32.2711,32.3277,104845.0
2023-03-03 11:50:00,34.24,34.31,34.24,34.26,92235.0,32.3372,32.4033,32.3372,32.3561,92235.0
2023-03-03 12:00:00,34.25,34.31,34.19,34.28,101940.0,32.3466,32.4033,32.29,32.375,101940.0
2023-03-03 12:10:00,34.29,34.34,34.27,34.28,48625.0,32.3844,32.4316,32.3655,32.375,48625.0
2023-03-03 12:20:00,34.28,34.28,34.21,34.23,67838.0,32.375,32.375,32.3089,32.3277,67838.0
2023-03-03 12:30:00,34.22,34.26,34.21,34.24,20438.0,32.3183,32.3561,32.3089,32.3372,20438.0
2023-03-03 12:40:00,34.24,34.24,34.2,34.2,29025.0,32.3372,32.3372,32.2994,32.2994,29025.0
2023-03-03 12:50:00,34.2,34.23,34.18,34.18,20948.0,32.2994,32.3277,32.2805,32.2805,20948.0
2023-03-03 13:00:00,34.19,34.25,34.18,34.23,22014.0,32.29,32.3466,32.2805,32.3277,22014.0
2023-03-03 13:10:00,34.23,34.25,34.21,34.23,29042.0,32.3277,32.3466,32.3089,32.3277,29042.0
2023-03-03 13:20:00,34.23,34.28,34.22,34.26,46244.0,32.3277,32.375,32.3183,32.3561,46244.0
2023-03-03 13:30:00,34.26,34.28,34.24,34.27,30214.0,32.3561,32.375,32.3372,32.3655,30214.0
2023-03-03 13:40:00,34.26,34.27,34.23,34.26,34335.0,32.3561,32.3655,32.3277,32.3561,34335.0
2023-03-03 13:50:00,34.25,34.3,34.24,34.3,37067.0,32.3466,32.3939,32.3372,32.3939,37067.0
2023-03-03 14:00:00,34.29,34.31,34.27,34.3,35046.0,32.3844,32.4033,32.3655,32.3939,35046.0
2023-03-03 14:10:00,34.3,34.36,34.3,34.34,34605.0,32.3939,32.4505,32.3939,32.4316,34605.0
2023-03-03 14:20:00,34.34,34.38,34.33,34.38,38513.0,32.4316,32.4694,32.4222,32.4694,38513.0
2023-03-03 14:30:00,34.38,34.38,34.34,34.34,30089.0,32.4694,32.4694,32.4316,32.4316,30089.0
2023-03-03 14:40:00,34.34,34.37,34.33,34.37,30186.0,32.4316,32.46,32.4222,32.46,30186.0
2023-03-03 14:50:00,34.37,34.39,34.33,34.39,51088.0,32.46,32.4789,32.4222,32.4789,51088.0
2023-03-03 15:00:00,34.39,34.46,34.38,34.44,63923.0,32.4789,32.545,32.4694,32.5261,63923.0
2023-03-03 15:10:00,34.45,34.45,34.35,34.37,48601.0,32.5355,32.5355,32.4411,32.46,48601.0
2023-03-03 15:20:00,34.37,34.39,34.32,34.33,34327.0,32.46,32.4789,32.4127,32.4222,34327.0
2023-03-03 15:30:00,34.33,34.33,34.22,34.22,81339.0,32.4222,32.4222,32.3183,32.3183,81339.0
2023-03-03 15:40:00,34.22,34.22,34.13,34.16,204106.0,32.3183,32.3183,32.2333,32.2616,204106.0
2023-03-03 15:50:00,34.17,34.2,34.12,34.18,464356.0,32.2711,32.2994,32.2239,32.2805,464356.0
2023-03-06 09:30:00,34.28,34.39,34.23,34.25,130931.0,32.375,32.4789,32.3277,32.3466,130931.0
2023-03-06 09:40:00,34.24,34.27,34.14,34.23,96368.0,32.3372,32.3655,32.2427,32.3277,96368.0
2023-03-06 09:50:00,34.22,34.28,34.18,34.27,175829.0,32.3183,32.375,32.2805,32.3655,175829.0
2023-03-06 10:00:00,34.27,34.35,34.2,34.32,112373.0,32.3655,32.4411,32.2994,32.4127,112373.0
2023-03-06 10:10:00,34.33,34.4,34.31,34.4,83003.0,32.4222,32.4883,32.4033,32.4883,83003.0
2023-03-06 10:20:00,34.4,34.4,34.33,34.35,56671.0,32.4883,32.4883,32.4222,32.4411,56671.0
2023-03-06 10:30:00,34.36,34.45,34.35,34.44,68364.0,32.4505,32.5355,32.4411,32.5261,68364.0
2023-03-06 10:40:00,34.43,34.48,34.4,34.42,82872.0,32.5166,32.5639,32.4883,32.5072,82872.0
2023-03-06 10:50:00,34.41,34.48,34.41,34.47,59794.0,32.4977,32.5639,32.4977,32.5544,59794.0
2023-03-06 11:00:00,34.47,34.47,34.34,34.34,48614.0,32.5544,32.5544,32.4316,32.4316,48614.0
2023-03-06 11:10:00,34.33,34.34,34.23,34.32,77212.0,32.4222,32.4316,32.3277,32.4127,77212.0
2023-03-06 11:20:00,34.33,34.34,34.2,34.2,47975.0,32.4222,32.4316,32.2994,32.2994,47975.0
2023-03-06 11:30:00,34.2,34.24,34.2,34.24,43866.0,32.2994,32.3372,32.2994,32.3372,43866.0
2023-03-06 11:40:00,34.24,34.25,34.12,34.13,52850.0,32.3372,32.3466,32.2239,32.2333,52850.0
2023-03-06 11:50:00,34.13,34.14,34.06,34.06,51644.0,32.2333,32.2427,32.1672,32.1672,51644.0
2023-03-06 12:00:00,34.06,34.07,34.03,34.07,45676.0,32.1672,32.1766,32.1389,32.1766,45676.0
2023-03-06 12:10:00,34.08,34.13,34.06,34.09,45171.0,32.1861,32.2333,32.1672,32.1955,45171.0
2023-03-06 12:20:00,34.09,34.11,34.04,34.1,59356.0,32.1955,32.2144,32.1483,32.205,59356.0
2023-03-06 12:30:00,34.09,34.1,33.96,33.97,112006.0,32.1955,32.205,32.0727,32.0822,112006.0
2023-03-06 12:40:00,33.97,34.01,33.9,33.9,44831.0,32.0822,32.12,32.0161,32.0161,44831.0
2023-03-06 12:50:00,33.9,33.99,33.88,33.97,42230.0,32.0161,32.1011,31.9972,32.0822,42230.0
2023-03-06 13:00:00,33.95,34.0,33.94,33.96,25235.0,32.0633,32.1105,32.0539,32.0727,25235.0
2023-03-06 13:10:00,33.95,33.96,33.92,33.95,54608.0,32.0633,32.0727,32.035,32.0633,54608.0
2023-03-06 13:20:00,33.96,34.05,33.94,34.02,83480.0,32.0727,32.1577,32.0539,32.1294,83480.0
2023-03-06 13:30:00,34.02,34.04,33.96,33.99,88147.0,32.1294,32.1483,32.0727,32.1011,88147.0
2023-03-06 13:40:00,34.0,34.04,33.95,33.97,64000.0,32.1105,32.1483,32.0633,32.0822,64000.0
2023-03-06 13:50:00,33.96,33.98,33.89,33.91,31208.0,32.0727,32.0916,32.0066,32.0255,31208.0
2023-03-06 14:00:00,33.91,33.94,33.87,33.93,97229.0,32.0255,32.0539,31.9878,32.0444,97229.0
2023-03-06 14:10:00,33.92,33.95,33.9,33.92,45576.0,32.035,32.0633,32.0161,32.035,45576.0
2023-03-06 14:20:00,33.93,33.93,33.85,33.88,41782.0,32.0444,32.0444,31.9689,31.9972,41782.0
2023-03-06 14:30:00,33.88,33.93,33.87,33.9,30871.0,31.9972,32.0444,31.9878,32.0161,30871.0
2023-03-06 14:40:00,33.9,33.91,33.84,33.84,82158.0,32.0161,32.0255,31.9594,31.9594,82158.0
2023-03-06 14:50:00,33.84,33.85,33.77,33.79,64986.0,31.9594,31.9689,31.8933,31.9122,64986.0
2023-03-06 15:00:00,33.79,33.82,33.75,33.82,59276.0,31.9122,31.9405,31.8744,31.9405,59276.0
2023-03-06 15:10:00,33.82,33.83,33.73,33.75,136257.0,31.9405,31.95,31.8555,31.8744,136257.0
2023-03-06 15:20:00,33.74,33.76,33.69,33.7,81138.0,31.865,31.8839,31.8178,31.8272,81138.0
2023-03-06 15:30:00,33.7,33.72,33.63,33.65,110876.0,31.8272,31.8461,31.7611,31.78,110876.0
2023-03-06 15:40:00,33.66,33.7,33.65,33.68,146338.0,31.7894,31.8272,31.78,31.8083,146338.0
2023-03-06 15:50:00,33.68,33.88,33.6,33.76,1401155.0,31.8083,31.9972,31.7328,31.8839,1401155.0
2023-03-07 09:30:00,33.65,34.05,33.63,33.97,166976.0,31.9514,32.3312,31.9324,32.2552,166976.0
2023-03-07 09:40:00,33.97,33.98,33.81,33.9,125644.0,32.2552,32.2647,32.1033,32.1888,125644.0
2023-03-07 09:50:00,33.91,33.98,33.83,33.95,279381.0,32.1983,32.2647,32.1223,32.2363,279381.0
2023-03-07 10:00:00,33.95,33.96,33.65,33.7,216761.0,32.2363,32.2458,31.9514,31.9989,216761.0
2023-03-07 10:10:00,33.69,33.88,33.64,33.87,101267.0,31.9894,32.1698,31.9419,32.1603,101267.0
2023-03-07 10:20:00,33.88,33.95,33.72,33.74,89068.0,32.1698,32.2363,32.0179,32.0369,89068.0
2023-03-07 10:30:00,33.73,33.84,33.69,33.71,125607.0,32.0274,32.1318,31.9894,32.0084,125607.0
2023-03-07 10:40:00,33.71,33.71,33.57,33.66,146250.0,32.0084,32.0084,31.8754,31.9609,146250.0
2023-03-07 10:50:00,33.66,33.68,33.54,33.57,102131.0,31.9609,31.9799,31.847,31.8754,102131.0
2023-03-07 11:00:00,33.56,33.69,33.54,33.69,85613.0,31.8659,31.9894,31.847,31.9894,85613.0
2023-03-07 11:10:00,33.7,33.79,33.65,33.68,73382.0,31.9989,32.0843,31.9514,31.9799,73382.0
2023-03-07 11:20:00,33.68,33.72,33.64,33.68,57205.0,31.9799,32.0179,31.9419,31.9799,57205.0
2023-03-07 11:30:00,33.68,33.71,33.58,33.68,83154.0,31.9799,32.0084,31.8849,31.9799,83154.0
2023-03-07 11:40:00,33.68,33.7,33.63,33.69,71300.0,31.9799,31.9989,31.9324,31.9894,71300.0
2023-03-07 11:50:00,33.69,33.76,33.68,33.69,81968.0,31.9894,32.0558,31.9799,31.9894,81968.0
2023-03-07 12:00:00,33.68,33.96,33.68,33.87,370121.0,31.9799,32.2458,31.9799,32.1603,370121.0
2023-03-07 12:10:00,33.86,33.9,33.79,33.9,44866.0,32.1508,32.1888,32.0843,32.1888,44866.0
2023-03-07 12:20:00,33.9,34.03,33.9,33.97,155803.0,32.1888,32.3122,32.1888,32.2552,155803.0
2023-03-07 12:30:00,33.98,34.04,33.96,33.98,66789.0,32.2647,32.3217,32.2458,32.2647,66789.0
2023-03-07 12:40:00,33.98,34.06,33.92,34.06,237669.0,32.2647,32.3407,32.2078,32.3407,237669.0
2023-03-07 12:50:00,34.06,34.1,33.91,33.92,131803.0,32.3407,32.3787,32.1983,32.2078,131803.0
2023-03-07 13:00:00,33.91,33.92,33.8,33.84,201076.0,32.1983,32.2078,32.0938,32.1318,201076.0
2023-03-07 13:10:00,33.83,33.84,33.71,33.75,106885.0,32.1223,32.1318,32.0084,32.0464,106885.0
2023-03-07 13:20:00,33.75,33.78,33.7,33.77,85940.0,32.0464,32.0748,31.9989,32.0653,85940.0
2023-03-07 13:30:00,33.76,33.78,33.71,33.73,102994.0,32.0558,32.0748,32.0084,32.0274,102994.0
2023-03-07 13:40:00,33.73,33.73,33.55,33.55,158681.0,32.0274,32.0274,31.8564,31.8564,158681.0
2023-03-07 13:50:00,33.55,33.57,33.48,33.52,126393.0,31.8564,31.8754,31.79,31.828,126393.0
2023-03-07 14:00:00,33.51,33.56,33.38,33.43,179958.0,31.8185,31.8659,31.695,31.7425,179958.0
2023-03-07 14:10:00,33.43,33.48,33.41,33.47,113029.0,31.7425,31.79,31.7235,31.7805,113029.0
2023-03-07 14:20:00,33.47,33.49,33.35,33.38,147937.0,31.7805,31.7995,31.6665,31.695,147937.0
2023-03-07 14:30:00,33.38,33.42,33.32,33.41,184288.0,31.695,31.733,31.6381,31.7235,184288.0
2023-03-07 14:40:00,33.41,33.42,33.3,33.34,257128.0,31.7235,31.733,31.6191,31.657,257128.0
2023-03-07 14:50:00,33.35,33.37,33.3,33.33,222774.0,31.6665,31.6855,31.6191,31.6476,222774.0
2023-03-07 15:00:00,33.33,33.52,33.32,33.44,208174.0,31.6476,31.828,31.6381,31.752,208174.0
2023-03-07 15:10:00,33.44,33.5,33.39,33.45,181710.0,31.752,31.809,31.7045,31.7615,181710.0
2023-03-07 15:20:00,33.45,33.49,33.39,33.42,80230.0,31.7615,31.7995,31.7045,31.733,80230.0
2023-03-07 15:30:00,33.42,33.55,33.39,33.52,151692.0,31.733,31.8564,31.7045,31.828,151692.0
2023-03-07 15:40:00,33.52,33.52,33.38,33.39,246026.0,31.828,31.828,31.695,31.7045,246026.0
2023-03-07 15:50:00,33.38,33.43,33.35,33.37,555698.0,31.695,31.7425,31.6665,31.6855,555698.0
2023-03-08 09:30:00,33.45,33.5,33.39,33.46,139740.0,31.7615,31.809,31.7045,31.771,139740.0
2023-03-08 09:40:00,33.45,33.52,33.42,33.5,82624.0,31.7615,31.828,31.733,31.809,82624.0
2023-03-08 09:50:00,33.5,33.65,33.43,33.65,159664.0,31.809,31.9514,31.7425,31.9514,159664.0
2023-03-08 10:00:00,33.65,33.66,33.5,33.57,111197.0,31.9514,31.9609,31.809,31.8754,111197.0
2023-03-08 10:10:00,33.57,33.66,33.55,33.6,104337.0,31.8754,31.9609,31.8564,31.9039,104337.0
2023-03-08 10:20:00,33.61,33.8,33.58,33.7,237033.0,31.9134,32.0938,31.8849,31.9989,237033.0
2023-03-08 10:30:00,33.7,33.86,33.67,33.73,234449.0,31.9989,32.1508,31.9704,32.0274,234449.0
2023-03-08 10:40:00,33.73,33.8,33.71,33.72,76088.0,32.0274,32.0938,32.0084,32.0179,76088.0
2023-03-08 10:50:00,33.72,33.76,33.69,33.7,122560.0,32.0179,32.0558,31.9894,31.9989,122560.0
2023-03-08 11:00:00,33.71,33.73,33.59,33.59,70363.0,32.0084,32.0274,31.8944,31.8944,70363.0
2023-03-08 11:10:00,33.6,33.61,33.49,33.49,61368.0,31.9039,31.9134,31.7995,31.7995,61368.0
2023-03-08 11:20:00,33.49,33.5,33.41,33.41,58604.0,31.7995,31.809,31.7235,31.7235,58604.0
2023-03-08 11:30:00,33.42,33.48,33.4,33.48,40230.0,31.733,31.79,31.714,31.79,40230.0
2023-03-08 11:40:00,33.47,33.52,33.46,33.5,49283.0,31.7805,31.828,31.771,31.809,49283.0
2023-03-08 11:50:00,33.51,33.58,33.49,33.53,221809.0,31.8185,31.8849,31.7995,31.8375,221809.0
2023-03-08 12:00:00,33.54,33.57,33.52,33.55,159830.0,31.847,31.8754,31.828,31.8564,159830.0
2023-03-08 12:10:00,33.55,33.62,33.55,33.61,63378.0,31.8564,31.9229,31.8564,31.9134,63378.0
2023-03-08 12:20:00,33.61,33.61,33.55,33.58,47616.0,31.9134,31.9134,31.8564,31.8849,47616.0
2023-03-08 12:30:00,33.58,33.69,33.54,33.68,62652.0,31.8849,31.9894,31.847,31.9799,62652.0
2023-03-08 12:40:00,33.68,33.69,33.58,33.61,34322.0,31.9799,31.9894,31.8849,31.9134,34322.0
2023-03-08 12:50:00,33.61,33.75,33.59,33.67,367140.0,31.9134,32.0464,31.8944,31.9704,367140.0
2023-03-08 13:00:00,33.67,33.7,33.63,33.65,66256.0,31.9704,31.9989,31.9324,31.9514,66256.0
2023-03-08 13:10:00,33.64,33.71,33.64,33.65,49967.0,31.9419,32.0084,31.9419,31.9514,49967.0
2023-03-08 13:20:00,33.64,33.67,33.63,33.64,86635.0,31.9419,31.9704,31.9324,31.9419,86635.0
2023-03-08 13:30:00,33.65,33.67,33.63,33.64,37307.0,31.9514,31.9704,31.9324,31.9419,37307.0
2023-03-08 13:40:00,33.64,33.65,33.61,33.62,78126.0,31.9419,31.9514,31.9134,31.9229,78126.0
2023-03-08 13:50:00,33.63,33.64,33.6,33.62,40584.0,31.9324,31.9419,31.9039,31.9229,40584.0
2023-03-08 14:00:00,33.61,33.67,33.61,33.66,37746.0,31.9134,31.9704,31.9134,31.9609,37746.0
2023-03-08 14:10:00,33.66,33.69,33.61,33.63,41831.0,31.9609,31.9894,31.9134,31.9324,41831.0
2023-03-08 14:20:00,33.63,33.64,33.6,33.64,82765.0,31.9324,31.9419,31.9039,31.9419,82765.0
2023-03-08 14:30:00,33.64,33.64,33.6,33.62,47773.0,31.9419,31.9419,31.9039,31.9229,47773.0
2023-03-08 14:40:00,33.62,33.69,33.61,33.66,74418.0,31.9229,31.9894,31.9134,31.9609,74418.0
2023-03-08 14:50:00,33.66,33.67,33.63,33.65,32523.0,31.9609,31.9704,31.9324,31.9514,32523.0
2023-03-08 15:00:00,33.66,33.68,33.6,33.61,48020.0,31.9609,31.9799,31.9039,31.9134,48020.0
2023-03-08 15:10:00,33.61,33.63,33.59,33.61,44028.0,31.9134,31.9324,31.8944,31.9134,44028.0
2023-03-08 15:20:00,33.61,33.65,33.6,33.65,61659.0,31.9134,31.9514,31.9039,31.9514,61659.0
2023-03-08 15:30:00,33.65,33.75,33.64,33.75,85392.0,31.9514,32.0464,31.9419,32.0464,85392.0
2023-03-08 15:40:00,33.75,33.85,33.74,33.83,156297.0,32.0464,32.1413,32.0369,32.1223,156297.0
2023-03-08 15:50:00,33.83,33.92,33.81,33.9,691608.0,32.1223,32.2078,32.1033,32.1888,691608.0
2023-03-09 09:30:00,33.89,33.89,33.71,33.85,137370.0,32.1793,32.1793,32.0084,32.1413,137370.0
2023-03-09 09:40:00,33.86,34.19,33.81,34.02,330969.0,32.1508,32.4641,32.1033,32.3027,330969.0
2023-03-09 09:50:00,34.03,34.11,33.96,34.02,70944.0,32.3122,32.3882,32.2458,32.3027,70944.0
2023-03-09 10:00:00,34.02,34.22,34.01,34.22,137667.0,32.3027,32.4926,32.2932,32.4926,137667.0
2023-03-09 10:10:00,34.22,34.23,34.11,34.12,96012.0,32.4926,32.5021,32.3882,32.3977,96012.0
2023-03-09 10:20:00,34.11,34.21,34.09,34.2,85396.0,32.3882,32.4831,32.3692,32.4736,85396.0
2023-03-09 10:30:00,34.19,34.38,34.19,34.29,79876.0,32.4641,32.6446,32.4641,32.5591,79876.0
2023-03-09 10:40:00,34.3,34.32,34.22,34.25,140567.0,32.5686,32.5876,32.4926,32.5211,140567.0
2023-03-09 10:50:00,34.25,34.26,34.07,34.08,116456.0,32.5211,32.5306,32.3502,32.3597,116456.0
2023-03-09 11:00:00,34.09,34.1,33.99,34.04,78967.0,32.3692,32.3787,32.2742,32.3217,78967.0
2023-03-09 11:10:00,34.03,34.08,33.95,33.96,121707.0,32.3122,32.3597,32.2363,32.2458,121707.0
2023-03-09 11:20:00,33.96,33.99,33.73,33.75,150984.0,32.2458,32.2742,32.0274,32.0464,150984.0
2023-03-09 11:30:00,33.75,33.87,33.74,33.8,73741.0,32.0464,32.1603,32.0369,32.0938,73741.0
2023-03-09 11:40:00,33.8,33.89,33.8,33.8,103341.0,32.0938,32.1793,32.0938,32.0938,103341.0
2023-03-09 11:50:00,33.78,33.78,33.59,33.59,61888.0,32.0748,32.0748,31.8944,31.8944,61888.0
2023-03-09 12:00:00,33.6,33.62,33.48,33.51,65657.0,31.9039,31.9229,31.79,31.8185,65657.0
2023-03-09 12:10:00,33.51,33.52,33.4,33.45,193532.0,31.8185,31.828,31.714,31.7615,193532.0
2023-03-09 12:20:00,33.45,33.47,33.4,33.45,93251.0,31.7615,31.7805,31.714,31.7615,93251.0
2023-03-09 12:30:00,33.44,33.47,33.36,33.38,106617.0,31.752,31.7805,31.676,31.695,106617.0
2023-03-09 12:40:00,33.38,33.4,33.31,33.36,78528.0,31.695,31.714,31.6286,31.676,78528.0
2023-03-09 12:50:00,33.37,33.39,33.34,33.36,52401.0,31.6855,31.7045,31.657,31.676,52401.0
2023-03-09 13:00:00,33.36,33.43,33.34,33.35,72119.0,31.676,31.7425,31.657,31.6665,72119.0
2023-03-09 13:10:00,33.35,33.36,33.24,33.24,72364.0,31.6665,31.676,31.5621,31.5621,72364.0
2023-03-09 13:20:00,33.25,33.26,33.11,33.14,89655.0,31.5716,31.5811,31.4387,31.4671,89655.0
2023-03-09 13:30:00,33.14,33.16,33.02,33.02,72981.0,31.4671,31.4861,31.3532,31.3532,72981.0
2023-03-09 13:40:00,33.02,33.2,33.02,33.09,255115.0,31.3532,31.5241,31.3532,31.4197,255115.0
2023-03-09 13:50:00,33.09,33.1,33.01,33.07,71807.0,31.4197,31.4292,31.3437,31.4007,71807.0
2023-03-09 14:00:00,33.07,33.09,32.97,33.0,159880.0,31.4007,31.4197,31.3057,31.3342,159880.0
2023-03-09 14:10:00,33.0,33.0,32.92,33.0,160856.0,31.3342,31.3342,31.2582,31.3342,160856.0
2023-03-09 14:20:00,33.0,33.14,33.0,33.05,168629.0,31.3342,31.4671,31.3342,31.3817,168629.0
2023-03-09 14:30:00,33.05,33.06,32.99,33.05,63534.0,31.3817,31.3912,31.3247,31.3817,63534.0
2023-03-09 14:40:00,33.04,33.15,33.04,33.1,78034.0,31.3722,31.4766,31.3722,31.4292,78034.0
2023-03-09 14:50:00,33.1,33.1,32.99,33.0,81800.0,31.4292,31.4292,31.3247,31.3342,81800.0
2023-03-09 15:00:00,33.0,33.06,32.95,33.01,130929.0,31.3342,31.3912,31.2867,31.3437,130929.0
2023-03-09 15:10:00,33.0,33.07,32.86,32.86,310982.0,31.3342,31.4007,31.2013,31.2013,310982.0
2023-03-09 15:20:00,32.87,33.07,32.8,33.05,434365.0,31.2108,31.4007,31.1443,31.3817,434365.0
2023-03-09 15:30:00,33.05,33.26,32.99,33.25,435333.0,31.3817,31.5811,31.3247,31.5716,435333.0
2023-03-09 15:40:00,33.25,33.31,33.14,33.27,577455.0,31.5716,31.6286,31.4671,31.5906,577455.0
2023-03-09 15:50:00,33.27,33.34,33.05,33.08,1173687.0,31.5906,31.657,31.3817,31.4102,1173687.0
2023-03-10 09:30:00,32.85,33.03,32.48,32.52,473679.0,31.1918,31.3627,30.8405,30.8784,473679.0
2023-03-10 09:40:00,32.52,32.53,32.01,32.12,436538.0,30.8784,30.8879,30.3942,30.4986,436538.0
2023-03-10 09:50:00,32.13,32.37,32.12,32.26,163546.0,30.5081,30.736,30.4986,30.6316,163546.0
2023-03-10 10:00:00,32.27,32.51,32.26,32.48,208496.0,30.6411,30.8689,30.6316,30.8405,208496.0
2023-03-10 10:10:00,32.47,32.55,32.35,32.37,161087.0,30.831,30.9069,30.717,30.736,161087.0
2023-03-10 10:20:00,32.38,32.48,32.31,32.45,131369.0,30.7455,30.8405,30.679,30.812,131369.0
2023-03-10 10:30:00,32.45,32.71,32.44,32.66,280879.0,30.812,31.0588,30.8025,31.0114,280879.0
2023-03-10 10:40:00,32.66,32.67,32.46,32.48,144712.0,31.0114,31.0209,30.8215,30.8405,144712.0
2023-03-10 10:50:00,32.48,32.83,32.4,32.8,215087.0,30.8405,31.1728,30.7645,31.1443,215087.0
2023-03-10 11:00:00,32.8,32.85,32.65,32.85,366196.0,31.1443,31.1918,31.0019,31.1918,366196.0
2023-03-10 11:10:00,32.84,32.84,32.6,32.63,545481.0,31.1823,31.1823,30.9544,30.9829,545481.0
2023-03-10 11:20:00,32.63,32.94,32.58,32.93,430785.0,30.9829,31.2772,30.9354,31.2677,430785.0
2023-03-10 11:30:00,32.93,33.02,32.79,32.83,134106.0,31.2677,31.3532,31.1348,31.1728,134106.0
2023-03-10 11:40:00,32.84,32.91,32.76,32.79,179709.0,31.1823,31.2488,31.1063,31.1348,179709.0
2023-03-10 11:50:00,32.79,32.79,32.51,32.57,223068.0,31.1348,31.1348,30.8689,30.9259,223068.0
2023-03-10 12:00:00,32.57,32.6,32.47,32.49,263063.0,30.9259,30.9544,30.831,30.85,263063.0
2023-03-10 12:10:00,32.48,32.56,32.42,32.53,149040.0,30.8405,30.9164,30.7835,30.8879,149040.0
2023-03-10 12:20:00,32.53,32.64,32.52,32.63,75789.0,30.8879,30.9924,30.8784,30.9829,75789.0
2023-03-10 12:30:00,32.64,32.78,32.64,32.75,121988.0,30.9924,31.1253,30.9924,31.0968,121988.0
2023-03-10 12:40:00,32.77,32.77,32.58,32.59,63449.0,31.1158,31.1158,30.9354,30.9449,63449.0
2023-03-10 12:50:00,32.59,32.6,32.49,32.51,189276.0,30.9449,30.9544,30.85,30.8689,189276.0
2023-03-10 13:00:00,32.51,32.56,32.4,32.42,128909.0,30.8689,30.9164,30.7645,30.7835,128909.0
2023-03-10 13:10:00,32.43,32.52,32.41,32.46,158304.0,30.793,30.8784,30.774,30.8215,158304.0
2023-03-10 13:20:00,32.46,32.5,32.41,32.44,291044.0,30.8215,30.8595,30.774,30.8025,291044.0
2023-03-10 13:30:00,32.44,32.54,32.35,32.51,135985.0,30.8025,30.8974,30.717,30.8689,135985.0
2023-03-10 13:40:00,32.51,32.52,32.46,32.48,235711.0,30.8689,30.8784,30.8215,30.8405,235711.0
2023-03-10 13:50:00,32.48,32.52,32.42,32.47,214880.0,30.8405,30.8784,30.7835,30.831,214880.0
2023-03-10 14:00:00,32.47,32.74,32.46,32.73,121344.0,30.831,31.0873,30.8215,31.0778,121344.0
2023-03-10 14:10:00,32.74,32.86,32.65,32.73,269514.0,31.0873,31.2013,31.0019,31.0778,269514.0
2023-03-10 14:20:00,32.73,32.75,32.66,32.68,125685.0,31.0778,31.0968,31.0114,31.0304,125685.0
2023-03-10 14:30:00,32.69,32.88,32.68,32.84,176754.0,31.0399,31.2203,31.0304,31.1823,176754.0
2023-03-10 14:40:00,32.84,32.99,32.8,32.97,150105.0,31.1823,31.3247,31.1443,31.3057,150105.0
2023-03-10 14:50:00,32.98,32.98,32.78,32.82,126160.0,31.3152,31.3152,31.1253,31.1633,126160.0
2023-03-10 15:00:00,32.82,32.83,32.74,32.81,188545.0,31.1633,31.1728,31.0873,31.1538,188545.0
2023-03-10 15:10:00,32.81,32.85,32.68,32.68,155281.0,31.1538,31.1918,31.0304,31.0304,155281.0
2023-03-10 15:20:00,32.68,32.75,32.65,32.72,208597.0,31.0304,31.0968,31.0019,31.0683,208597.0
2023-03-10 15:30:00,32.72,32.76,32.65,32.66,195010.0,31.0683,31.1063,31.0019,31.0114,195010.0
2023-03-10 15:40:00,32.66,32.71,32.64,32.66,469702.0,31.0114,31.0588,30.9924,31.0114,469702.0
2023-03-10 15:50:00,32.65,32.81,32.65,32.78,1027920.0,31.0019,31.1538,31.0019,31.1253,1027920.0
2023-03-13 09:30:00,32.15,32.32,31.59,31.67,605214.0,30.5271,30.6885,29.9954,30.0713,605214.0
2023-03-13 09:40:00,31.68,31.73,31.27,31.67,397185.0,30.0808,30.1283,29.6915,30.0713,397185.0
2023-03-13 09:50:00,31.67,32.09,31.66,31.95,351002.0,30.0713,30.4701,30.0619,30.3372,351002.0
2023-03-13 10:00:00,31.94,31.96,31.68,31.9,242377.0,30.3277,30.3467,30.0808,30.2897,242377.0
2023-03-13 10:10:00,31.9,31.96,31.73,31.77,134624.0,30.2897,30.3467,30.1283,30.1663,134624.0
2023-03-13 10:20:00,31.76,31.81,31.65,31.73,172997.0,30.1568,30.2043,30.0524,30.1283,172997.0
2023-03-13 10:30:00,31.74,31.96,31.72,31.77,121906.0,30.1378,30.3467,30.1188,30.1663,121906.0
2023-03-13 10:40:00,31.77,31.78,31.6,31.66,238202.0,30.1663,30.1758,30.0049,30.0619,238202.0
2023-03-13 10:50:00,31.67,31.73,31.38,31.67,240981.0,30.0713,30.1283,29.796,30.0713,240981.0
2023-03-13 11:00:00,31.69,31.78,31.58,31.69,281979.0,30.0903,30.1758,29.9859,30.0903,281979.0
2023-03-13 11:10:00,31.69,31.82,31.61,31.76,261309.0,30.0903,30.2138,30.0144,30.1568,261309.0
2023-03-13 11:20:00,31.77,31.8,31.62,31.74,243351.0,30.1663,30.1948,30.0239,30.1378,243351.0
2023-03-13 11:30:00,31.74,31.77,31.45,31.48,280103.0,30.1378,30.1663,29.8625,29.8909,280103.0
2023-03-13 11:40:00,31.48,31.94,31.47,31.91,386648.0,29.8909,30.3277,29.8814,30.2992,386648.0
2023-03-13 11:50:00,31.91,31.92,31.67,31.74,121651.0,30.2992,30.3087,30.0713,30.1378,121651.0
2023-03-13 12:00:00,31.75,31.87,31.56,31.63,147260.0,30.1473,30.2613,29.9669,30.0334,147260.0
2023-03-13 12:10:00,31.61,31.61,31.41,31.46,115461.0,30.0144,30.0144,29.8245,29.8719,115461.0
2023-03-13 12:20:00,31.46,31.62,31.44,31.6,267135.0,29.8719,30.0239,29.853,30.0049,267135.0
2023-03-13 12:30:00,31.61,31.65,31.5,31.59,287243.0,30.0144,30.0524,29.9099,29.9954,287243.0
2023-03-13 12:40:00,31.58,31.8,31.37,31.4,118762.0,29.9859,30.1948,29.7865,29.815,118762.0
2023-03-13 12:50:00,31.4,31.4,31.28,31.29,201670.0,29.815,29.815,29.701,29.7105,201670.0
2023-03-13 13:00:00,31.28,31.3,31.1,31.23,261171.0,29.701,29.72,29.5301,29.6536,261171.0
2023-03-13 13:10:00,31.24,31.32,31.2,31.23,128196.0,29.6631,29.739,29.6251,29.6536,128196.0
2023-03-13 13:20:00,31.24,31.27,31.16,31.21,176727.0,29.6631,29.6915,29.5871,29.6346,176727.0
2023-03-13 13:30:00,31.2,31.3,31.06,31.29,167455.0,29.6251,29.72,29.4921,29.7105,167455.0
2023-03-13 13:40:00,31.29,31.33,31.22,31.25,110695.0,29.7105,29.7485,29.6441,29.6725,110695.0
2023-03-13 13:50:00,31.25,31.29,31.13,31.28,171606.0,29.6725,29.7105,29.5586,29.701,171606.0
2023-03-13 14:00:00,31.29,31.34,31.18,31.19,196538.0,29.7105,29.758,29.6061,29.6156,196538.0
2023-03-13 14:10:00,31.19,31.4,31.18,31.38,188480.0,29.6156,29.815,29.6061,29.796,188480.0
2023-03-13 14:20:00,31.38,31.44,31.29,31.31,96019.0,29.796,29.853,29.7105,29.7295,96019.0
2023-03-13 14:30:00,31.32,31.44,31.25,31.3,123866.0,29.739,29.853,29.6725,29.72,123866.0
2023-03-13 14:40:00,31.3,31.43,31.27,31.33,218564.0,29.72,29.8435,29.6915,29.7485,218564.0
2023-03-13 14:50:00,31.32,31.38,31.28,31.37,98791.0,29.739,29.796,29.701,29.7865,98791.0
2023-03-13 15:00:00,31.36,31.41,31.22,31.25,145631.0,29.777,29.8245,29.6441,29.6725,145631.0
2023-03-13 15:10:00,31.25,31.28,31.18,31.19,111055.0,29.6725,29.701,29.6061,29.6156,111055.0
2023-03-13 15:20:00,31.19,31.19,30.98,31.05,439161.0,29.6156,29.6156,29.4162,29.4826,439161.0
2023-03-13 15:30:00,31.05,31.17,31.03,31.15,223441.0,29.4826,29.5966,29.4637,29.5776,223441.0
2023-03-13 15:40:00,31.16,31.29,31.12,31.17,360702.0,29.5871,29.7105,29.5491,29.5966,360702.0
2023-03-13 15:50:00,31.16,31.16,31.05,31.06,975355.0,29.5871,29.5871,29.4826,29.4921,975355.0
2023-03-14 09:30:00,31.59,31.8,31.28,31.58,339042.0,29.9954,30.1948,29.701,29.9859,339042.0
2023-03-14 09:40:00,31.58,31.85,31.55,31.76,326031.0,29.9859,30.2423,29.9574,30.1568,326031.0
2023-03-14 09:50:00,31.75,31.77,31.37,31.4,364455.0,30.1473,30.1663,29.7865,29.815,364455.0
2023-03-14 10:00:00,31.41,31.55,31.27,31.35,390172.0,29.8245,29.9574,29.6915,29.7675,390172.0
2023-03-14 10:10:00,31.35,31.4,31.11,31.33,259466.0,29.7675,29.815,29.5396,29.7485,259466.0
2023-03-14 10:20:00,31.33,31.7,31.32,31.67,201803.0,29.7485,30.0998,29.739,30.0713,201803.0
2023-03-14 10:30:00,31.67,31.85,31.64,31.7,367047.0,30.0713,30.2423,30.0429,30.0998,367047.0
2023-03-14 10:40:00,31.7,31.9,31.67,31.86,143237.0,30.0998,30.2897,30.0713,30.2518,143237.0
2023-03-14 10:50:00,31.85,31.85,31.66,31.69,176536.0,30.2423,30.2423,30.0619,30.0903,176536.0
2023-03-14 11:00:00,31.69,31.81,31.67,31.79,184101.0,30.0903,30.2043,30.0713,30.1853,184101.0
2023-03-14 11:10:00,31.79,31.8,31.61,31.65,126175.0,30.1853,30.1948,30.0144,30.0524,126175.0
2023-03-14 11:20:00,31.65,31.67,31.47,31.48,226828.0,30.0524,30.0713,29.8814,29.8909,226828.0
2023-03-14 11:30:00,31.47,31.51,31.37,31.5,106573.0,29.8814,29.9194,29.7865,29.9099,106573.0
2023-03-14 11:40:00,31.5,31.51,31.36,31.39,82403.0,29.9099,29.9194,29.777,29.8055,82403.0
2023-03-14 11:50:00,31.39,31.45,31.31,31.44,317344.0,29.8055,29.8625,29.7295,29.853,317344.0
2023-03-14 12:00:00,31.43,31.44,31.34,31.4,129010.0,29.8435,29.853,29.758,29.815,129010.0
2023-03-14 12:10:00,31.41,31.43,31.36,31.43,77537.0,29.8245,29.8435,29.777,29.8435,77537.0
2023-03-14 12:20:00,31.41,31.41,31.35,31.39,72374.0,29.8245,29.8245,29.7675,29.8055,72374.0
2023-03-14 12:30:00,31.38,31.56,31.37,31.53,191016.0,29.796,29.9669,29.7865,29.9384,191016.0
2023-03-14 12:40:00,31.52,31.53,31.35,31.5,110786.0,29.9289,29.9384,29.7675,29.9099,110786.0
2023-03-14 12:50:00,31.5,31.52,31.3,31.34,86912.0,29.9099,29.9289,29.72,29.758,86912.0
2023-03-14 13:00:00,31.34,31.39,31.25,31.28,91273.0,29.758,29.8055,29.6725,29.701,91273.0
2023-03-14 13:10:00,31.28,31.29,31.03,31.19,264558.0,29.701,29.7105,29.4637,29.6156,264558.0
2023-03-14 13:20:00,31.18,31.25,31.09,31.2,228803.0,29.6061,29.6725,29.5206,29.6251,228803.0
2023-03-14 13:30:00,31.21,31.21,30.91,31.12,481238.0,29.6346,29.6346,29.3497,29.5491,481238.0
2023-03-14 13:40:00,31.11,31.13,30.95,31.02,154781.0,29.5396,29.5586,29.3877,29.4542,154781.0
2023-03-14 13:50:00,31.02,31.02,30.82,30.85,137029.0,29.4542,29.4542,29.2643,29.2927,137029.0
2023-03-14 14:00:00,30.85,30.89,30.51,30.62,754069.0,29.2927,29.3307,28.9699,29.0743,754069.0
2023-03-14 14:10:00,30.62,30.63,30.41,30.53,382716.0,29.0743,29.0838,28.875,28.9889,382716.0
2023-03-14 14:20:00,30.54,30.66,30.51,30.58,242868.0,28.9984,29.1123,28.9699,29.0364,242868.0
2023-03-14 14:30:00,30.58,30.63,30.49,30.57,171430.0,29.0364,29.0838,28.9509,29.0269,171430.0
2023-03-14 14:40:00,30.57,30.59,30.45,30.46,154483.0,29.0269,29.0459,28.9129,28.9224,154483.0
2023-03-14 14:50:00,30.45,30.53,30.35,30.41,186704.0,28.9129,28.9889,28.818,28.875,186704.0
2023-03-14 15:00:00,30.41,30.43,30.24,30.24,376958.0,28.875,28.8939,28.7135,28.7135,376958.0
2023-03-14 15:10:00,30.23,30.32,30.12,30.3,763172.0,28.704,28.7895,28.5996,28.7705,763172.0
2023-03-14 15:20:00,30.31,30.39,30.2,30.38,316196.0,28.78,28.856,28.6756,28.8465,316196.0
2023-03-14 15:30:00,30.38,30.42,30.27,30.38,325658.0,28.8465,28.8844,28.742,28.8465,325658.0
2023-03-14 15:40:00,30.37,30.49,30.36,30.45,527582.0,28.837,28.9509,28.8275,28.9129,527582.0
2023-03-14 15:50:00,30.46,30.61,30.37,30.53,1413653.0,28.9224,29.0649,28.837,28.9889,1413653.0
2023-03-15 09:30:00,29.93,30.2,29.8,30.1,626085.0,28.4192,28.6756,28.2957,28.5806,626085.0
2023-03-15 09:40:00,30.08,30.3,29.93,30.03,315911.0,28.5616,28.7705,28.4192,28.5141,315911.0
2023-03-15 09:50:00,30.03,30.07,29.83,29.91,304377.0,28.5141,28.5521,28.3242,28.4002,304377.0
2023-03-15 10:00:00,29.92,30.13,29.89,30.0,253629.0,28.4097,28.6091,28.3812,28.4856,253629.0
2023-03-15 10:10:00,30.01,30.05,29.67,29.86,525802.0,28.4951,28.5331,28.1723,28.3527,525802.0
2023-03-15 10:20:00,29.87,30.04,29.81,29.87,189789.0,28.3622,28.5236,28.3052,28.3622,189789.0
2023-03-15 10:30:00,29.85,29.98,29.68,29.71,177065.0,28.3432,28.4667,28.1818,28.2103,177065.0
2023-03-15 10:40:00,29.71,29.73,29.55,29.57,240393.0,28.2103,28.2293,28.0584,28.0774,240393.0
2023-03-15 10:50:00,29.56,29.83,29.52,29.78,235008.0,28.0679,28.3242,28.0299,28.2768,235008.0
2023-03-15 11:00:00,29.78,29.82,29.71,29.74,118485.0,28.2768,28.3147,28.2103,28.2388,118485.0
2023-03-15 11:10:00,29.75,29.88,29.75,29.85,142397.0,28.2483,28.3717,28.2483,28.3432,142397.0
2023-03-15 11:20:00,29.85,29.85,29.7,29.76,113571.0,28.3432,28.3432,28.2008,28.2578,113571.0
2023-03-15 11:30:00,29.76,29.81,29.72,29.77,113501.0,28.2578,28.3052,28.2198,28.2673,113501.0
2023-03-15 11:40:00,29.78,29.95,29.76,29.95,152297.0,28.2768,28.4382,28.2578,28.4382,152297.0
2023-03-15 11:50:00,29.95,29.95,29.8,29.81,211362.0,28.4382,28.4382,28.2957,28.3052,211362.0
2023-03-15 12:00:00,29.8,29.89,29.6,29.61,156768.0,28.2957,28.3812,28.1058,28.1153,156768.0
2023-03-15 12:10:00,29.61,29.69,29.59,29.62,165563.0,28.1153,28.1913,28.0963,28.1248,165563.0
2023-03-15 12:20:00,29.63,29.72,29.59,29.69,254544.0,28.1343,28.2198,28.0963,28.1913,254544.0
2023-03-15 12:30:00,29.69,29.71,29.5,29.52,218754.0,28.1913,28.2103,28.0109,28.0299,218754.0
2023-03-15 12:40:00,29.51,29.58,29.5,29.58,237116.0,28.0204,28.0868,28.0109,28.0868,237116.0
2023-03-15 12:50:00,29.58,29.58,29.49,29.51,259593.0,28.0868,28.0868,28.0014,28.0204,259593.0
2023-03-15 13:00:00,29.51,29.56,29.41,29.46,202215.0,28.0204,28.0679,27.9254,27.9729,202215.0
2023-03-15 13:10:00,29.46,29.58,29.46,29.54,189761.0,27.9729,28.0868,27.9729,28.0489,189761.0
2023-03-15 13:20:00,29.54,29.63,29.47,29.6,250900.0,28.0489,28.1343,27.9824,28.1058,250900.0
2023-03-15 13:30:00,29.6,29.6,29.48,29.5,175542.0,28.1058,28.1058,27.9919,28.0109,175542.0
2023-03-15 13:40:00,29.5,29.56,29.48,29.53,160760.0,28.0109,28.0679,27.9919,28.0394,160760.0
2023-03-15 13:50:00,29.53,29.8,29.52,29.8,244311.0,28.0394,28.2957,28.0299,28.2957,244311.0
2023-03-15 14:00:00,29.8,29.94,29.75,29.8,271682.0,28.2957,28.4287,28.2483,28.2957,271682.0
2023-03-15 14:10:00,29.8,29.82,29.64,29.7,188227.0,28.2957,28.3147,28.1438,28.2008,188227.0
2023-03-15 14:20:00,29.69,30.02,29.67,29.92,197639.0,28.1913,28.5046,28.1723,28.4097,197639.0
2023-03-15 14:30:00,29.92,30.06,29.9,29.98,246079.0,28.4097,28.5426,28.3907,28.4667,246079.0
2023-03-15 14:40:00,29.98,30.08,29.95,29.97,313402.0,28.4667,28.5616,28.4382,28.4572,313402.0
2023-03-15 14:50:00,29.98,30.03,29.9,29.96,170997.0,28.4667,28.5141,28.3907,28.4477,170997.0
2023-03-15 15:00:00,29.96,30.03,29.87,29.89,264405.0,28.4477,28.5141,28.3622,28.3812,264405.0
2023-03-15 15:10:00,29.89,29.92,29.79,29.83,169302.0,28.3812,28.4097,28.2862,28.3242,169302.0
2023-03-15 15:20:00,29.83,29.87,29.74,29.86,226210.0,28.3242,28.3622,28.2388,28.3527,226210.0
2023-03-15 15:30:00,29.86,29.91,29.77,29.81,304352.0,28.3527,28.4002,28.2673,28.3052,304352.0
2023-03-15 15:40:00,29.8,29.84,29.67,29.68,478955.0,28.2957,28.3337,28.1723,28.1818,478955.0
2023-03-15 15:50:00,29.68,29.75,29.59,29.75,1167802.0,28.1818,28.2483,28.0963,28.2483,1167802.0
2023-03-16 09:30:00,29.57,29.71,29.48,29.7,232425.0,28.0774,28.2103,27.9919,28.2008,232425.0
2023-03-16 09:40:00,29.7,29.81,29.67,29.68,153464.0,28.2008,28.3052,28.1723,28.1818,153464.0
2023-03-16 09:50:00,29.69,29.86,29.6,29.84,102732.0,28.1913,28.3527,28.1058,28.3337,102732.0
2023-03-16 10:00:00,29.83,29.86,29.56,29.58,109071.0,28.3242,28.3527,28.0679,28.0868,109071.0
2023-03-16 10:10:00,29.59,29.63,29.44,29.46,150802.0,28.0963,28.1343,27.9539,27.9729,150802.0
2023-03-16 10:20:00,29.46,29.64,29.42,29.63,124314.0,27.9729,28.1438,27.9349,28.1343,124314.0
2023-03-16 10:30:00,29.64,29.76,29.59,29.75,146536.0,28.1438,28.2578,28.0963,28.2483,146536.0
2023-03-16 10:40:00,29.76,29.95,29.74,29.87,227720.0,28.2578,28.4382,28.2388,28.3622,227720.0
2023-03-16 10:50:00,29.87,29.99,29.83,29.88,138580.0,28.3622,28.4762,28.3242,28.3717,138580.0
2023-03-16 11:00:00,29.88,30.02,29.86,29.91,113786.0,28.3717,28.5046,28.3527,28.4002,113786.0
2023-03-16 11:10:00,29.92,29.96,29.83,29.87,119046.0,28.4097,28.4477,28.3242,28.3622,119046.0
2023-03-16 11:20:00,29.88,30.02,29.86,29.96,147805.0,28.3717,28.5046,28.3527,28.4477,147805.0
2023-03-16 11:30:00,29.98,30.07,29.89,30.05,115793.0,28.4667,28.5521,28.3812,28.5331,115793.0
2023-03-16 11:40:00,30.05,30.19,30.05,30.12,160350.0,28.5331,28.6661,28.5331,28.5996,160350.0
2023-03-16 11:50:00,30.11,30.16,30.07,30.11,186057.0,28.5901,28.6376,28.5521,28.5901,186057.0
2023-03-16 12:00:00,30.12,30.13,29.92,29.93,238077.0,28.5996,28.6091,28.4097,28.4192,238077.0
2023-03-16 12:10:00,29.93,30.06,29.92,30.06,148937.0,28.4192,28.5426,28.4097,28.5426,148937.0
2023-03-16 12:20:00,30.05,30.1,29.97,30.09,138189.0,28.5331,28.5806,28.4572,28.5711,138189.0
2023-03-16 12:30:00,30.1,30.11,30.02,30.06,99106.0,28.5806,28.5901,28.5046,28.5426,99106.0
2023-03-16 12:40:00,30.06,30.12,30.02,30.1,84828.0,28.5426,28.5996,28.5046,28.5806,84828.0
2023-03-16 12:50:00,30.1,30.27,30.1,30.23,184356.0,28.5806,28.742,28.5806,28.704,184356.0
2023-03-16 13:00:00,30.23,30.29,30.2,30.21,106201.0,28.704,28.761,28.6756,28.685,106201.0
2023-03-16 13:10:00,30.21,30.24,30.14,30.19,111422.0,28.685,28.7135,28.6186,28.6661,111422.0
2023-03-16 13:20:00,30.19,30.3,30.16,30.3,131494.0,28.6661,28.7705,28.6376,28.7705,131494.0
2023-03-16 13:30:00,30.3,30.47,30.24,30.32,403187.0,28.7705,28.9319,28.7135,28.7895,403187.0
2023-03-16 13:40:00,30.32,30.42,30.29,30.36,143656.0,28.7895,28.8844,28.761,28.8275,143656.0
2023-03-16 13:50:00,30.36,30.4,30.3,30.31,188330.0,28.8275,28.8655,28.7705,28.78,188330.0
2023-03-16 14:00:00,30.3,30.34,30.19,30.25,195355.0,28.7705,28.8085,28.6661,28.723,195355.0
2023-03-16 14:10:00,30.26,30.28,30.19,30.27,132180.0,28.7325,28.7515,28.6661,28.742,132180.0
2023-03-16 14:20:00,30.26,30.38,30.23,30.38,153036.0,28.7325,28.8465,28.704,28.8465,153036.0
2023-03-16 14:30:00,30.38,30.41,30.31,30.36,203591.0,28.8465,28.875,28.78,28.8275,203591.0
2023-03-16 14:40:00,30.36,30.44,30.33,30.33,235216.0,28.8275,28.9034,28.799,28.799,235216.0
2023-03-16 14:50:00,30.33,30.35,30.26,30.27,183680.0,28.799,28.818,28.7325,28.742,183680.0
2023-03-16 15:00:00,30.28,30.35,30.24,30.35,87459.0,28.7515,28.818,28.7135,28.818,87459.0
2023-03-16 15:10:00,30.34,30.43,30.3,30.39,156597.0,28.8085,28.8939,28.7705,28.856,156597.0
2023-03-16 15:20:00,30.39,30.55,30.38,30.54,369659.0,28.856,29.0079,28.8465,28.9984,369659.0
2023-03-16 15:30:00,30.54,30.59,30.37,30.4,280160.0,28.9984,29.0459,28.837,28.8655,280160.0
2023-03-16 15:40:00,30.4,30.49,30.37,30.47,388727.0,28.8655,28.9509,28.837,28.9319,388727.0
2023-03-16 15:50:00,30.47,30.54,30.42,30.48,883013.0,28.9319,28.9984,28.8844,28.9414,883013.0
2023-03-17 09:30:00,30.22,30.22,30.01,30.12,633703.0,28.6945,28.6945,28.4951,28.5996,633703.0
2023-03-17 09:40:00,30.11,30.17,30.02,30.13,103880.0,28.5901,28.6471,28.5046,28.6091,103880.0
2023-03-17 09:50:00,30.13,30.28,30.07,30.26,102478.0,28.6091,28.7515,28.5521,28.7325,102478.0
2023-03-17 10:00:00,30.27,30.4,30.18,30.21,75760.0,28.742,28.8655,28.6566,28.685,75760.0
2023-03-17 10:10:00,30.19,30.21,30.1,30.15,133068.0,28.6661,28.685,28.5806,28.6281,133068.0
2023-03-17 10:20:00,30.16,30.17,29.94,29.95,103119.0,28.6376,28.6471,28.4287,28.4382,103119.0
2023-03-17 10:30:00,29.96,30.01,29.83,29.86,114484.0,28.4477,28.4951,28.3242,28.3527,114484.0
2023-03-17 10:40:00,29.87,29.88,29.73,29.87,106247.0,28.3622,28.3717,28.2293,28.3622,106247.0
2023-03-17 10:50:00,29.87,29.91,29.79,29.89,119739.0,28.3622,28.4002,28.2862,28.3812,119739.0
2023-03-17 11:00:00,29.88,29.98,29.85,29.94,143385.0,28.3717,28.4667,28.3432,28.4287,143385.0
2023-03-17 11:10:00,29.94,30.03,29.93,30.03,107008.0,28.4287,28.5141,28.4192,28.5141,107008.0
2023-03-17 11:20:00,30.04,30.06,29.84,29.9,134179.0,28.5236,28.5426,28.3337,28.3907,134179.0
2023-03-17 11:30:00,29.89,30.0,29.87,29.9,77209.0,28.3812,28.4856,28.3622,28.3907,77209.0
2023-03-17 11:40:00,29.9,29.9,29.73,29.88,88948.0,28.3907,28.3907,28.2293,28.3717,88948.0
2023-03-17 11:50:00,29.88,29.89,29.82,29.87,100326.0,28.3717,28.3812,28.3147,28.3622,100326.0
2023-03-17 12:00:00,29.88,29.96,29.85,29.95,61927.0,28.3717,28.4477,28.3432,28.4382,61927.0
2023-03-17 12:10:00,29.95,29.98,29.89,29.92,92148.0,28.4382,28.4667,28.3812,28.4097,92148.0
2023-03-17 12:20:00,29.92,29.98,29.82,29.98,164479.0,28.4097,28.4667,28.3147,28.4667,164479.0
2023-03-17 12:30:00,29.98,30.03,29.82,29.84,78889.0,28.4667,28.5141,28.3147,28.3337,78889.0
2023-03-17 12:40:00,29.85,29.87,29.75,29.77,48879.0,28.3432,28.3622,28.2483,28.2673,48879.0
2023-03-17 12:50:00,29.77,29.88,29.75,29.87,97794.0,28.2673,28.3717,28.2483,28.3622,97794.0
2023-03-17 13:00:00,29.87,29.93,29.82,29.92,51236.0,28.3622,28.4192,28.3147,28.4097,51236.0
2023-03-17 13:10:00,29.91,29.94,29.84,29.88,36759.0,28.4002,28.4287,28.3337,28.3717,36759.0
2023-03-17 13:20:00,29.88,29.94,29.83,29.91,45418.0,28.3717,28.4287,28.3242,28.4002,45418.0
2023-03-17 13:30:00,29.92,29.96,29.86,29.9,44569.0,28.4097,28.4477,28.3527,28.3907,44569.0
2023-03-17 13:40:00,29.89,29.92,29.84,29.9,52659.0,28.3812,28.4097,28.3337,28.3907,52659.0
2023-03-17 13:50:00,29.89,29.91,29.87,29.9,58305.0,28.3812,28.4002,28.3622,28.3907,58305.0
2023-03-17 14:00:00,29.9,29.96,29.88,29.94,54856.0,28.3907,28.4477,28.3717,28.4287,54856.0
2023-03-17 14:10:00,29.93,29.93,29.88,29.89,63212.0,28.4192,28.4192,28.3717,28.3812,63212.0
2023-03-17 14:20:00,29.88,29.93,29.86,29.91,48650.0,28.3717,28.4192,28.3527,28.4002,48650.0
2023-03-17 14:30:00,29.9,30.01,29.9,29.98,70195.0,28.3907,28.4951,28.3907,28.4667,70195.0
2023-03-17 14:40:00,29.98,30.02,29.94,30.01,84647.0,28.4667,28.5046,28.4287,28.4951,84647.0
2023-03-17 14:50:00,30.01,30.09,29.96,30.06,101226.0,28.4951,28.5711,28.4477,28.5426,101226.0
2023-03-17 15:00:00,30.07,30.08,29.99,29.99,111624.0,28.5521,28.5616,28.4762,28.4762,111624.0
2023-03-17 15:10:00,29.99,30.05,29.95,30.02,84636.0,28.4762,28.5331,28.4382,28.5046,84636.0
2023-03-17 15:20:00,30.03,30.13,30.01,30.12,104625.0,28.5141,28.6091,28.4951,28.5996,104625.0
2023-03-17 15:30:00,30.13,30.13,29.97,30.0,122034.0,28.6091,28.6091,28.4572,28.4856,122034.0
2023-03-17 15:40:00,29.99,30.08,29.99,30.03,191228.0,28.4762,28.5616,28.4762,28.5141,191228.0
2023-03-17 15:50:00,30.03,30.14,30.01,30.03,535114.0,28.5141,28.6186,28.4951,28.5141,535114.0
2023-03-20 09:30:00,30.0,30.13,29.86,29.9,322870.0,28.4856,28.6091,28.3527,28.3907,322870.0
2023-03-20 09:40:00,29.9,30.02,29.85,30.0,189541.0,28.3907,28.5046,28.3432,28.4856,189541.0
2023-03-20 09:50:00,29.99,30.1,29.95,30.07,105677.0,28.4762,28.5806,28.4382,28.5521,105677.0
2023-03-20 10:00:00,30.07,30.23,30.06,30.11,169774.0,28.5521,28.704,28.5426,28.5901,169774.0
2023-03-20 10:10:00,30.12,30.28,30.1,30.24,103927.0,28.5996,28.7515,28.5806,28.7135,103927.0
2023-03-20 10:20:00,30.24,30.36,30.23,30.35,86348.0,28.7135,28.8275,28.704,28.818,86348.0
2023-03-20 10:30:00,30.35,30.38,30.29,30.29,160848.0,28.818,28.8465,28.761,28.761,160848.0
2023-03-20 10:40:00,30.29,30.32,30.16,30.24,134126.0,28.761,28.7895,28.6376,28.7135,134126.0
2023-03-20 10:50:00,30.25,30.33,30.18,30.31,87670.0,28.723,28.799,28.6566,28.78,87670.0
2023-03-20 11:00:00,30.3,30.38,30.28,30.29,53243.0,28.7705,28.8465,28.7515,28.761,53243.0
2023-03-20 11:10:00,30.29,30.3,30.2,30.3,85593.0,28.761,28.7705,28.6756,28.7705,85593.0
2023-03-20 11:20:00,30.3,30.34,30.25,30.33,61781.0,28.7705,28.8085,28.723,28.799,61781.0
2023-03-20 11:30:00,30.33,30.34,30.25,30.27,60284.0,28.799,28.8085,28.723,28.742,60284.0
2023-03-20 11:40:00,30.27,30.3,30.21,30.3,61121.0,28.742,28.7705,28.685,28.7705,61121.0
2023-03-20 11:50:00,30.31,30.32,30.16,30.16,107819.0,28.78,28.7895,28.6376,28.6376,107819.0
2023-03-20 12:00:00,30.16,30.16,30.08,30.09,114824.0,28.6376,28.6376,28.5616,28.5711,114824.0
2023-03-20 12:10:00,30.08,30.1,30.0,30.06,92879.0,28.5616,28.5806,28.4856,28.5426,92879.0
2023-03-20 12:20:00,30.07,30.11,30.04,30.07,52993.0,28.5521,28.5901,28.5236,28.5521,52993.0
2023-03-20 12:30:00,30.08,30.16,30.07,30.16,70699.0,28.5616,28.6376,28.5521,28.6376,70699.0
2023-03-20 12:40:00,30.16,30.17,30.1,30.14,72152.0,28.6376,28.6471,28.5806,28.6186,72152.0
2023-03-20 12:50:00,30.15,30.25,30.14,30.24,102395.0,28.6281,28.723,28.6186,28.7135,102395.0
2023-03-20 13:00:00,30.23,30.27,30.19,30.23,45592.0,28.704,28.742,28.6661,28.704,45592.0
2023-03-20 13:10:00,30.23,30.26,30.2,30.22,33354.0,28.704,28.7325,28.6756,28.6945,33354.0
2023-03-20 13:20:00,30.23,30.23,30.18,30.2,39028.0,28.704,28.704,28.6566,28.6756,39028.0
2023-03-20 13:30:00,30.19,30.21,30.1,30.14,38662.0,28.6661,28.685,28.5806,28.6186,38662.0
2023-03-20 13:40:00,30.15,30.15,30.05,30.1,67155.0,28.6281,28.6281,28.5331,28.5806,67155.0
2023-03-20 13:50:00,30.1,30.11,30.04,30.08,92064.0,28.5806,28.5901,28.5236,28.5616,92064.0
2023-03-20 14:00:00,30.08,30.09,29.95,29.96,64535.0,28.5616,28.5711,28.4382,28.4477,64535.0
2023-03-20 14:10:00,29.96,29.99,29.94,29.98,70944.0,28.4477,28.4762,28.4287,28.4667,70944.0
2023-03-20 14:20:00,29.98,30.02,29.96,29.97,61604.0,28.4667,28.5046,28.4477,28.4572,61604.0
2023-03-20 14:30:00,29.96,29.97,29.87,29.88,70011.0,28.4477,28.4572,28.3622,28.3717,70011.0
2023-03-20 14:40:00,29.89,29.93,29.87,29.92,78324.0,28.3812,28.4192,28.3622,28.4097,78324.0
2023-03-20 14:50:00,29.92,30.02,29.91,30.02,142721.0,28.4097,28.5046,28.4002,28.5046,142721.0
2023-03-20 15:00:00,30.02,30.06,30.0,30.01,96344.0,28.5046,28.5426,28.4856,28.4951,96344.0
2023-03-20 15:10:00,30.01,30.14,29.99,30.13,180402.0,28.4951,28.6186,28.4762,28.6091,180402.0
2023-03-20 15:20:00,30.14,30.14,30.03,30.08,131975.0,28.6186,28.6186,28.5141,28.5616,131975.0
2023-03-20 15:30:00,30.08,30.15,30.07,30.11,122156.0,28.5616,28.6281,28.5521,28.5901,122156.0
2023-03-20 15:40:00,30.11,30.13,30.03,30.07,164811.0,28.5901,28.6091,28.5141,28.5521,164811.0
2023-03-20 15:50:00,30.06,30.16,30.05,30.08,554238.0,28.5426,28.6376,28.5331,28.5616,554238.0
2023-03-21 09:30:00,30.54,30.68,30.49,30.59,188421.0,28.9984,29.1313,28.9509,29.0459,188421.0
2023-03-21 09:40:00,30.62,30.72,30.52,30.54,136121.0,29.0743,29.1693,28.9794,28.9984,136121.0
2023-03-21 09:50:00,30.55,30.63,30.51,30.61,93130.0,29.0079,29.0838,28.9699,29.0649,93130.0
2023-03-21 10:00:00,30.61,30.7,30.48,30.64,137559.0,29.0649,29.1503,28.9414,29.0933,137559.0
2023-03-21 10:10:00,30.64,30.75,30.48,30.49,192011.0,29.0933,29.1978,28.9414,28.9509,192011.0
2023-03-21 10:20:00,30.49,30.55,30.37,30.5,148294.0,28.9509,29.0079,28.837,28.9604,148294.0
2023-03-21 10:30:00,30.49,30.57,30.44,30.46,190377.0,28.9509,29.0269,28.9034,28.9224,190377.0
2023-03-21 10:40:00,30.45,30.56,30.45,30.52,63087.0,28.9129,29.0174,28.9129,28.9794,63087.0
2023-03-21 10:50:00,30.51,30.52,30.39,30.45,120644.0,28.9699,28.9794,28.856,28.9129,120644.0
2023-03-21 11:00:00,30.45,30.56,30.45,30.56,68199.0,28.9129,29.0174,28.9129,29.0174,68199.0
2023-03-21 11:10:00,30.56,30.64,30.54,30.61,88004.0,29.0174,29.0933,28.9984,29.0649,88004.0
2023-03-21 11:20:00,30.61,30.78,30.6,30.73,133481.0,29.0649,29.2263,29.0554,29.1788,133481.0
2023-03-21 11:30:00,30.75,30.78,30.67,30.67,56325.0,29.1978,29.2263,29.1218,29.1218,56325.0
2023-03-21 11:40:00,30.67,30.69,30.59,30.61,61804.0,29.1218,29.1408,29.0459,29.0649,61804.0
2023-03-21 11:50:00,30.61,30.7,30.6,30.67,76468.0,29.0649,29.1503,29.0554,29.1218,76468.0
2023-03-21 12:00:00,30.67,30.74,30.66,30.71,55070.0,29.1218,29.1883,29.1123,29.1598,55070.0
2023-03-21 12:10:00,30.71,30.75,30.7,30.71,31960.0,29.1598,29.1978,29.1503,29.1598,31960.0
2023-03-21 12:20:00,30.71,30.84,30.71,30.84,124157.0,29.1598,29.2832,29.1598,29.2832,124157.0
2023-03-21 12:30:00,30.84,30.92,30.83,30.87,122507.0,29.2832,29.3592,29.2737,29.3117,122507.0
2023-03-21 12:40:00,30.87,30.89,30.79,30.85,94914.0,29.3117,29.3307,29.2358,29.2927,94914.0
2023-03-21 12:50:00,30.86,30.96,30.86,30.91,200991.0,29.3022,29.3972,29.3022,29.3497,200991.0
2023-03-21 13:00:00,30.91,30.91,30.85,30.89,57028.0,29.3497,29.3497,29.2927,29.3307,57028.0
2023-03-21 13:10:00,30.89,30.98,30.88,30.98,89547.0,29.3307,29.4162,29.3212,29.4162,89547.0
2023-03-21 13:20:00,30.98,30.98,30.87,30.91,86633.0,29.4162,29.4162,29.3117,29.3497,86633.0
2023-03-21 13:30:00,30.91,30.96,30.88,30.93,131023.0,29.3497,29.3972,29.3212,29.3687,131023.0
2023-03-21 13:40:00,30.92,30.92,30.84,30.88,70890.0,29.3592,29.3592,29.2832,29.3212,70890.0
2023-03-21 13:50:00,30.87,30.9,30.8,30.82,82290.0,29.3117,29.3402,29.2453,29.2643,82290.0
2023-03-21 14:00:00,30.82,30.87,30.81,30.84,84904.0,29.2643,29.3117,29.2548,29.2832,84904.0
2023-03-21 14:10:00,30.85,30.92,30.83,30.9,213589.0,29.2927,29.3592,29.2737,29.3402,213589.0
2023-03-21 14:20:00,30.9,30.93,30.89,30.91,133519.0,29.3402,29.3687,29.3307,29.3497,133519.0
2023-03-21 14:30:00,30.91,30.93,30.88,30.91,92572.0,29.3497,29.3687,29.3212,29.3497,92572.0
2023-03-21 14:40:00,30.92,30.96,30.89,30.95,132667.0,29.3592,29.3972,29.3307,29.3877,132667.0
2023-03-21 14:50:00,30.95,30.98,30.91,30.95,106557.0,29.3877,29.4162,29.3497,29.3877,106557.0
2023-03-21 15:00:00,30.95,31.0,30.94,31.0,113939.0,29.3877,29.4352,29.3782,29.4352,113939.0
2023-03-21 15:10:00,31.0,31.03,30.98,31.01,118229.0,29.4352,29.4637,29.4162,29.4447,118229.0
2023-03-21 15:20:00,31.01,31.03,30.95,31.03,152355.0,29.4447,29.4637,29.3877,29.4637,152355.0
2023-03-21 15:30:00,31.03,31.12,31.01,31.11,240142.0,29.4637,29.5491,29.4447,29.5396,240142.0
2023-03-21 15:40:00,31.11,31.17,31.07,31.14,236576.0,29.5396,29.5966,29.5016,29.5681,236576.0
2023-03-21 15:50:00,31.13,31.14,31.01,31.05,555907.0,29.5586,29.5681,29.4447,29.4826,555907.0
2023-03-22 09:30:00,31.14,31.26,31.07,31.2,211790.0,29.5681,29.682,29.5016,29.6251,211790.0
2023-03-22 09:40:00,31.2,31.33,31.12,31.29,116410.0,29.6251,29.7485,29.5491,29.7105,116410.0
2023-03-22 09:50:00,31.3,31.34,31.22,31.32,116477.0,29.72,29.758,29.6441,29.739,116477.0
2023-03-22 10:00:00,31.32,31.32,31.19,31.28,53264.0,29.739,29.739,29.6156,29.701,53264.0
2023-03-22 10:10:00,31.27,31.28,31.19,31.23,69250.0,29.6915,29.701,29.6156,29.6536,69250.0
2023-03-22 10:20:00,31.23,31.28,31.16,31.27,55490.0,29.6536,29.701,29.5871,29.6915,55490.0
2023-03-22 10:30:00,31.27,31.27,31.15,31.17,41023.0,29.6915,29.6915,29.5776,29.5966,41023.0
2023-03-22 10:40:00,31.18,31.2,31.08,31.1,51978.0,29.6061,29.6251,29.5111,29.5301,51978.0
2023-03-22 10:50:00,31.1,31.11,30.98,30.99,107567.0,29.5301,29.5396,29.4162,29.4257,107567.0
2023-03-22 11:00:00,31.0,31.01,30.9,30.91,52154.0,29.4352,29.4447,29.3402,29.3497,52154.0
2023-03-22 11:10:00,30.91,30.93,30.82,30.84,99621.0,29.3497,29.3687,29.2643,29.2832,99621.0
2023-03-22 11:20:00,30.84,30.87,30.8,30.8,88033.0,29.2832,29.3117,29.2453,29.2453,88033.0
2023-03-22 11:30:00,30.8,30.88,30.8,30.87,73361.0,29.2453,29.3212,29.2453,29.3117,73361.0
2023-03-22 11:40:00,30.87,30.87,30.72,30.78,108940.0,29.3117,29.3117,29.1693,29.2263,108940.0
2023-03-22 11:50:00,30.78,30.82,30.77,30.79,66941.0,29.2263,29.2643,29.2168,29.2358,66941.0
2023-03-22 12:00:00,30.79,30.81,30.73,30.75,46050.0,29.2358,29.2548,29.1788,29.1978,46050.0
2023-03-22 12:10:00,30.75,30.75,30.62,30.64,65465.0,29.1978,29.1978,29.0743,29.0933,65465.0
2023-03-22 12:20:00,30.64,30.72,30.62,30.69,77926.0,29.0933,29.1693,29.0743,29.1408,77926.0
2023-03-22 12:30:00,30.69,30.71,30.63,30.64,61127.0,29.1408,29.1598,29.0838,29.0933,61127.0
2023-03-22 12:40:00,30.63,30.64,30.58,30.61,62418.0,29.0838,29.0933,29.0364,29.0649,62418.0
2023-03-22 12:50:00,30.62,30.66,30.61,30.62,37341.0,29.0743,29.1123,29.0649,29.0743,37341.0
2023-03-22 13:00:00,30.62,30.62,30.53,30.58,56176.0,29.0743,29.0743,28.9889,29.0364,56176.0
2023-03-22 13:10:00,30.57,30.63,30.56,30.61,39205.0,29.0269,29.0838,29.0174,29.0649,39205.0
2023-03-22 13:20:00,30.61,30.62,30.57,30.61,41821.0,29.0649,29.0743,29.0269,29.0649,41821.0
2023-03-22 13:30:00,30.61,30.63,30.56,30.57,44225.0,29.0649,29.0838,29.0174,29.0269,44225.0
2023-03-22 13:40:00,30.56,30.57,30.5,30.53,46240.0,29.0174,29.0269,28.9604,28.9889,46240.0
2023-03-22 13:50:00,30.54,30.57,30.53,30.56,53958.0,28.9984,29.0269,28.9889,29.0174,53958.0
2023-03-22 14:00:00,30.57,30.84,30.57,30.68,96496.0,29.0269,29.2832,29.0269,29.1313,96496.0
2023-03-22 14:10:00,30.69,30.72,30.59,30.69,92576.0,29.1408,29.1693,29.0459,29.1408,92576.0
2023-03-22 14:20:00,30.69,30.69,30.57,30.64,73884.0,29.1408,29.1408,29.0269,29.0933,73884.0
2023-03-22 14:30:00,30.64,30.73,30.43,30.61,144950.0,29.0933,29.1788,28.8939,29.0649,144950.0
2023-03-22 14:40:00,30.6,30.83,30.6,30.79,242205.0,29.0554,29.2737,29.0554,29.2358,242205.0
2023-03-22 14:50:00,30.8,30.84,30.56,30.58,124035.0,29.2453,29.2832,29.0174,29.0364,124035.0
2023-03-22 15:00:00,30.57,30.62,30.31,30.37,163320.0,29.0269,29.0743,28.78,28.837,163320.0
2023-03-22 15:10:00,30.37,30.51,30.3,30.42,318130.0,28.837,28.9699,28.7705,28.8844,318130.0
2023-03-22 15:20:00,30.41,30.61,30.41,30.59,292781.0,28.875,29.0649,28.875,29.0459,292781.0
2023-03-22 15:30:00,30.58,30.61,30.39,30.44,181717.0,29.0364,29.0649,28.856,28.9034,181717.0
2023-03-22 15:40:00,30.44,30.49,30.27,30.33,184956.0,28.9034,28.9509,28.742,28.799,184956.0
2023-03-22 15:50:00,30.33,30.33,30.06,30.08,505497.0,28.799,28.799,28.5426,28.5616,505497.0
2023-03-23 09:30:00,30.34,30.34,30.2,30.25,138111.0,28.8085,28.8085,28.6756,28.723,138111.0
2023-03-23 09:40:00,30.25,30.41,30.18,30.31,104388.0,28.723,28.875,28.6566,28.78,104388.0
2023-03-23 09:50:00,30.32,30.36,30.15,30.22,65941.0,28.7895,28.8275,28.6281,28.6945,65941.0
2023-03-23 10:00:00,30.23,30.34,30.22,30.28,76328.0,28.704,28.8085,28.6945,28.7515,76328.0
2023-03-23 10:10:00,30.26,30.3,30.17,30.28,74165.0,28.7325,28.7705,28.6471,28.7515,74165.0
2023-03-23 10:20:00,30.27,30.33,30.2,30.28,58338.0,28.742,28.799,28.6756,28.7515,58338.0
2023-03-23 10:30:00,30.28,30.33,30.24,30.3,55714.0,28.7515,28.799,28.7135,28.7705,55714.0
2023-03-23 10:40:00,30.29,30.42,30.28,30.37,105534.0,28.761,28.8844,28.7515,28.837,105534.0
2023-03-23 10:50:00,30.38,30.43,30.37,30.4,55764.0,28.8465,28.8939,28.837,28.8655,55764.0
2023-03-23 11:00:00,30.4,30.5,30.4,30.46,50868.0,28.8655,28.9604,28.8655,28.9224,50868.0
2023-03-23 11:10:00,30.46,30.5,30.43,30.44,79429.0,28.9224,28.9604,28.8939,28.9034,79429.0
2023-03-23 11:20:00,30.45,30.47,30.35,30.37,64449.0,28.9129,28.9319,28.818,28.837,64449.0
2023-03-23 11:30:00,30.37,30.4,30.32,30.32,51187.0,28.837,28.8655,28.7895,28.7895,51187.0
2023-03-23 11:40:00,30.32,30.35,30.26,30.28,59309.0,28.7895,28.818,28.7325,28.7515,59309.0
2023-03-23 11:50:00,30.27,30.3,30.19,30.2,57194.0,28.742,28.7705,28.6661,28.6756,57194.0
2023-03-23 12:00:00,30.2,30.25,30.19,30.23,23634.0,28.6756,28.723,28.6661,28.704,23634.0
2023-03-23 12:10:00,30.23,30.23,30.04,30.05,50894.0,28.704,28.704,28.5236,28.5331,50894.0
2023-03-23 12:20:00,30.05,30.08,29.98,30.02,112059.0,28.5331,28.5616,28.4667,28.5046,112059.0
2023-03-23 12:30:00,30.03,30.09,29.96,29.96,133893.0,28.5141,28.5711,28.4477,28.4477,133893.0
2023-03-23 12:40:00,29.96,30.0,29.93,30.0,85319.0,28.4477,28.4856,28.4192,28.4856,85319.0
2023-03-23 12:50:00,30.0,30.01,29.9,29.93,53380.0,28.4856,28.4951,28.3907,28.4192,53380.0
2023-03-23 13:00:00,29.93,30.03,29.9,29.98,54918.0,28.4192,28.5141,28.3907,28.4667,54918.0
2023-03-23 13:10:00,29.98,29.99,29.85,29.86,53029.0,28.4667,28.4762,28.3432,28.3527,53029.0
2023-03-23 13:20:00,29.86,29.88,29.7,29.77,131185.0,28.3527,28.3717,28.2008,28.2673,131185.0
2023-03-23 13:30:00,29.76,29.81,29.75,29.76,95428.0,28.2578,28.3052,28.2483,28.2578,95428.0
2023-03-23 13:40:00,29.77,29.84,29.73,29.75,77852.0,28.2673,28.3337,28.2293,28.2483,77852.0
2023-03-23 13:50:00,29.75,29.75,29.7,29.71,73857.0,28.2483,28.2483,28.2008,28.2103,73857.0
2023-03-23 14:00:00,29.72,29.76,29.7,29.71,78602.0,28.2198,28.2578,28.2008,28.2103,78602.0
2023-03-23 14:10:00,29.71,29.75,29.7,29.71,57620.0,28.2103,28.2483,28.2008,28.2103,57620.0
2023-03-23 14:20:00,29.73,29.73,29.56,29.56,83407.0,28.2293,28.2293,28.0679,28.0679,83407.0
2023-03-23 14:30:00,29.57,29.6,29.5,29.51,112000.0,28.0774,28.1058,28.0109,28.0204,112000.0
2023-03-23 14:40:00,29.52,29.53,29.42,29.45,119627.0,28.0299,28.0394,27.9349,27.9634,119627.0
2023-03-23 14:50:00,29.45,29.54,29.39,29.54,86149.0,27.9634,28.0489,27.9064,28.0489,86149.0
2023-03-23 15:00:00,29.53,29.72,29.49,29.56,195212.0,28.0394,28.2198,28.0014,28.0679,195212.0
2023-03-23 15:10:00,29.56,29.59,29.37,29.38,128447.0,28.0679,28.0963,27.8874,27.8969,128447.0
2023-03-23 15:20:00,29.38,29.46,29.3,29.39,143398.0,27.8969,27.9729,27.821,27.9064,143398.0
2023-03-23 15:30:00,29.38,29.57,29.35,29.52,174900.0,27.8969,28.0774,27.8685,28.0299,174900.0
2023-03-23 15:40:00,29.52,29.65,29.49,29.6,194174.0,28.0299,28.1533,28.0014,28.1058,194174.0
2023-03-23 15:50:00,29.6,29.74,29.57,29.61,391869.0,28.1058,28.2388,28.0774,28.1153,391869.0
2023-03-24 09:30:00,29.29,29.49,29.21,29.31,223500.0,27.8115,28.0014,27.7355,27.8305,223500.0
2023-03-24 09:40:00,29.3,29.35,29.05,29.11,151650.0,27.821,27.8685,27.5836,27.6406,151650.0
2023-03-24 09:50:00,29.1,29.22,29.06,29.2,145367.0,27.6311,27.745,27.5931,27.726,145367.0
2023-03-24 10:00:00,29.2,29.3,28.96,29.01,325209.0,27.726,27.821,27.4981,27.5456,325209.0
2023-03-24 10:10:00,29.01,29.24,29.0,29.1,193842.0,27.5456,27.764,27.5361,27.6311,193842.0
2023-03-24 10:20:00,29.11,29.3,29.06,29.26,156640.0,27.6406,27.821,27.5931,27.783,156640.0
2023-03-24 10:30:00,29.26,29.34,29.13,29.18,116536.0,27.783,27.859,27.6596,27.707,116536.0
2023-03-24 10:40:00,29.18,29.18,29.0,29.06,148765.0,27.707,27.707,27.5361,27.5931,148765.0
2023-03-24 10:50:00,29.05,29.1,29.01,29.08,88964.0,27.5836,27.6311,27.5456,27.6121,88964.0
2023-03-24 11:00:00,29.07,29.18,29.01,29.02,83067.0,27.6026,27.707,27.5456,27.5551,83067.0
2023-03-24 11:10:00,29.02,29.05,28.96,28.99,166014.0,27.5551,27.5836,27.4981,27.5266,166014.0
2023-03-24 11:20:00,29.0,29.06,28.95,29.0,135066.0,27.5361,27.5931,27.4886,27.5361,135066.0
2023-03-24 11:30:00,29.0,29.04,28.95,29.04,90178.0,27.5361,27.5741,27.4886,27.5741,90178.0
2023-03-24 11:40:00,29.05,29.27,29.03,29.23,79815.0,27.5836,27.7925,27.5646,27.7545,79815.0
2023-03-24 11:50:00,29.23,29.36,29.21,29.35,107349.0,27.7545,27.878,27.7355,27.8685,107349.0
2023-03-24 12:00:00,29.35,29.41,29.22,29.24,123303.0,27.8685,27.9254,27.745,27.764,123303.0
2023-03-24 12:10:00,29.24,29.36,29.23,29.29,79183.0,27.764,27.878,27.7545,27.8115,79183.0
2023-03-24 12:20:00,29.3,29.36,29.2,29.21,129173.0,27.821,27.878,27.726,27.7355,129173.0
2023-03-24 12:30:00,29.21,29.25,29.17,29.2,141190.0,27.7355,27.7735,27.6975,27.726,141190.0
2023-03-24 12:40:00,29.2,29.34,29.16,29.32,83335.0,27.726,27.859,27.688,27.84,83335.0
2023-03-24 12:50:00,29.33,29.54,29.3,29.44,506866.0,27.8495,28.0489,27.821,27.9539,506866.0
2023-03-24 13:00:00,29.45,29.49,29.36,29.38,125815.0,27.9634,28.0014,27.878,27.8969,125815.0
2023-03-24 13:10:00,29.38,29.43,29.34,29.36,47013.0,27.8969,27.9444,27.859,27.878,47013.0
2023-03-24 13:20:00,29.35,29.49,29.34,29.44,106060.0,27.8685,28.0014,27.859,27.9539,106060.0
2023-03-24 13:30:00,29.44,29.58,29.44,29.53,94426.0,27.9539,28.0868,27.9539,28.0394,94426.0
2023-03-24 13:40:00,29.54,29.55,29.37,29.42,127935.0,28.0489,28.0584,27.8874,27.9349,127935.0
2023-03-24 13:50:00,29.42,29.43,29.33,29.39,188222.0,27.9349,27.9444,27.8495,27.9064,188222.0
2023-03-24 14:00:00,29.4,29.5,29.4,29.45,55226.0,27.9159,28.0109,27.9159,27.9634,55226.0
2023-03-24 14:10:00,29.45,29.53,29.43,29.53,33212.0,27.9634,28.0394,27.9444,28.0394,33212.0
2023-03-24 14:20:00,29.53,29.56,29.49,29.55,49638.0,28.0394,28.0679,28.0014,28.0584,49638.0
2023-03-24 14:30:00,29.56,29.63,29.54,29.59,51205.0,28.0679,28.1343,28.0489,28.0963,51205.0
2023-03-24 14:40:00,29.6,29.63,29.57,29.6,28736.0,28.1058,28.1343,28.0774,28.1058,28736.0
2023-03-24 14:50:00,29.59,29.6,29.55,29.57,57995.0,28.0963,28.1058,28.0584,28.0774,57995.0
2023-03-24 15:00:00,29.57,29.57,29.51,29.52,39914.0,28.0774,28.0774,28.0204,28.0299,39914.0
2023-03-24 15:10:00,29.52,29.63,29.5,29.62,51171.0,28.0299,28.1343,28.0109,28.1248,51171.0
2023-03-24 15:20:00,29.62,29.68,29.61,29.66,59581.0,28.1248,28.1818,28.1153,28.1628,59581.0
2023-03-24 15:30:00,29.67,29.69,29.63,29.65,78286.0,28.1723,28.1913,28.1343,28.1533,78286.0
2023-03-24 15:40:00,29.65,29.67,29.57,29.61,113003.0,28.1533,28.1723,28.0774,28.1153,113003.0
2023-03-24 15:50:00,29.61,29.67,29.57,29.63,320568.0,28.1153,28.1723,28.0774,28.1343,320568.0
2023-03-27 09:30:00,30.11,30.22,30.0,30.01,333527.0,28.5901,28.6945,28.4856,28.4951,333527.0
2023-03-27 09:40:00,30.01,30.11,29.9,30.09,134738.0,28.4951,28.5901,28.3907,28.5711,134738.0
2023-03-27 09:50:00,30.1,30.16,29.88,29.91,123023.0,28.5806,28.6376,28.3717,28.4002,123023.0
2023-03-27 10:00:00,29.91,29.96,29.81,29.85,197096.0,28.4002,28.4477,28.3052,28.3432,197096.0
2023-03-27 10:10:00,29.85,30.03,29.84,29.96,80397.0,28.3432,28.5141,28.3337,28.4477,80397.0
2023-03-27 10:20:00,29.96,29.98,29.88,29.91,44868.0,28.4477,28.4667,28.3717,28.4002,44868.0
2023-03-27 10:30:00,29.91,29.91,29.84,29.9,80270.0,28.4002,28.4002,28.3337,28.3907,80270.0
2023-03-27 10:40:00,29.91,29.95,29.85,29.91,54941.0,28.4002,28.4382,28.3432,28.4002,54941.0
2023-03-27 10:50:00,29.92,29.95,29.83,29.83,102578.0,28.4097,28.4382,28.3242,28.3242,102578.0
2023-03-27 11:00:00,29.84,29.92,29.81,29.9,36877.0,28.3337,28.4097,28.3052,28.3907,36877.0
2023-03-27 11:10:00,29.89,29.92,29.83,29.83,45150.0,28.3812,28.4097,28.3242,28.3242,45150.0
2023-03-27 11:20:00,29.82,29.89,29.82,29.89,39857.0,28.3147,28.3812,28.3147,28.3812,39857.0
2023-03-27 11:30:00,29.89,29.93,29.87,29.91,44723.0,28.3812,28.4192,28.3622,28.4002,44723.0
2023-03-27 11:40:00,29.91,29.97,29.85,29.96,53801.0,28.4002,28.4572,28.3432,28.4477,53801.0
2023-03-27 11:50:00,29.96,29.96,29.83,29.91,43729.0,28.4477,28.4477,28.3242,28.4002,43729.0
2023-03-27 12:00:00,29.91,29.98,29.88,29.98,40358.0,28.4002,28.4667,28.3717,28.4667,40358.0
2023-03-27 12:10:00,29.99,30.1,29.98,30.08,42795.0,28.4762,28.5806,28.4667,28.5616,42795.0
2023-03-27 12:20:00,30.07,30.14,30.06,30.13,45669.0,28.5521,28.6186,28.5426,28.6091,45669.0
2023-03-27 12:30:00,30.13,30.13,30.07,30.09,53521.0,28.6091,28.6091,28.5521,28.5711,53521.0
2023-03-27 12:40:00,30.1,30.16,30.07,30.14,58422.0,28.5806,28.6376,28.5521,28.6186,58422.0
2023-03-27 12:50:00,30.14,30.16,30.11,30.16,51250.0,28.6186,28.6376,28.5901,28.6376,51250.0
2023-03-27 13:00:00,30.16,30.23,30.15,30.16,69770.0,28.6376,28.704,28.6281,28.6376,69770.0
2023-03-27 13:10:00,30.15,30.16,30.13,30.15,33799.0,28.6281,28.6376,28.6091,28.6281,33799.0
2023-03-27 13:20:00,30.15,30.22,30.14,30.17,77554.0,28.6281,28.6945,28.6186,28.6471,77554.0
2023-03-27 13:30:00,30.17,30.19,30.14,30.18,45131.0,28.6471,28.6661,28.6186,28.6566,45131.0
2023-03-27 13:40:00,30.18,30.32,30.18,30.3,103883.0,28.6566,28.7895,28.6566,28.7705,103883.0
2023-03-27 13:50:00,30.3,30.3,30.22,30.22,45470.0,28.7705,28.7705,28.6945,28.6945,45470.0
2023-03-27 14:00:00,30.23,30.26,30.21,30.24,78179.0,28.704,28.7325,28.685,28.7135,78179.0
2023-03-27 14:10:00,30.24,30.27,30.22,30.25,56570.0,28.7135,28.742,28.6945,28.723,56570.0
2023-03-27 14:20:00,30.25,30.3,30.25,30.28,35987.0,28.723,28.7705,28.723,28.7515,35987.0
2023-03-27 14:30:00,30.28,30.35,30.26,30.33,68194.0,28.7515,28.818,28.7325,28.799,68194.0
2023-03-27 14:40:00,30.33,30.37,30.3,30.35,65168.0,28.799,28.837,28.7705,28.818,65168.0
2023-03-27 14:50:00,30.35,30.36,30.31,30.32,70957.0,28.818,28.8275,28.78,28.7895,70957.0
2023-03-27 15:00:00,30.32,30.35,30.23,30.24,98132.0,28.7895,28.818,28.704,28.7135,98132.0
2023-03-27 15:10:00,30.24,30.3,30.23,30.25,85295.0,28.7135,28.7705,28.704,28.723,85295.0
2023-03-27 15:20:00,30.26,30.28,30.23,30.27,93196.0,28.7325,28.7515,28.704,28.742,93196.0
2023-03-27 15:30:00,30.27,30.3,30.18,30.22,115065.0,28.742,28.7705,28.6566,28.6945,115065.0
2023-03-27 15:40:00,30.22,30.25,30.18,30.22,155227.0,28.6945,28.723,28.6566,28.6945,155227.0
2023-03-27 15:50:00,30.21,30.26,30.14,30.15,626088.0,28.685,28.7325,28.6186,28.6281,626088.0
2023-03-28 09:30:00,30.15,30.36,30.14,30.34,183915.0,28.6281,28.8275,28.6186,28.8085,183915.0
2023-03-28 09:40:00,30.34,30.51,30.33,30.37,160451.0,28.8085,28.9699,28.799,28.837,160451.0
2023-03-28 09:50:00,30.37,30.46,30.36,30.39,99920.0,28.837,28.9224,28.8275,28.856,99920.0
2023-03-28 10:00:00,30.39,30.5,30.33,30.48,66761.0,28.856,28.9604,28.799,28.9414,66761.0
2023-03-28 10:10:00,30.48,30.56,30.47,30.47,73382.0,28.9414,29.0174,28.9319,28.9319,73382.0
2023-03-28 10:20:00,30.48,30.51,30.44,30.5,51920.0,28.9414,28.9699,28.9034,28.9604,51920.0
2023-03-28 10:30:00,30.5,30.52,30.3,30.39,88774.0,28.9604,28.9794,28.7705,28.856,88774.0
2023-03-28 10:40:00,30.4,30.49,30.38,30.47,28578.0,28.8655,28.9509,28.8465,28.9319,28578.0
2023-03-28 10:50:00,30.47,30.48,30.37,30.4,24580.0,28.9319,28.9414,28.837,28.8655,24580.0
2023-03-28 11:00:00,30.4,30.44,30.35,30.35,69072.0,28.8655,28.9034,28.818,28.818,69072.0
2023-03-28 11:10:00,30.35,30.41,30.34,30.39,32959.0,28.818,28.875,28.8085,28.856,32959.0
2023-03-28 11:20:00,30.4,30.5,30.39,30.48,59263.0,28.8655,28.9604,28.856,28.9414,59263.0
2023-03-28 11:30:00,30.47,30.56,30.46,30.5,65843.0,28.9319,29.0174,28.9224,28.9604,65843.0
2023-03-28 11:40:00,30.5,30.53,30.42,30.43,61489.0,28.9604,28.9889,28.8844,28.8939,61489.0
2023-03-28 11:50:00,30.43,30.5,30.43,30.5,36333.0,28.8939,28.9604,28.8939,28.9604,36333.0
2023-03-28 12:00:00,30.5,30.53,30.49,30.53,29920.0,28.9604,28.9889,28.9509,28.9889,29920.0
2023-03-28 12:10:00,30.53,30.55,30.49,30.51,26978.0,28.9889,29.0079,28.9509,28.9699,26978.0
2023-03-28 12:20:00,30.51,30.52,30.48,30.49,42919.0,28.9699,28.9794,28.9414,28.9509,42919.0
2023-03-28 12:30:00,30.48,30.52,30.45,30.5,50325.0,28.9414,28.9794,28.9129,28.9604,50325.0
2023-03-28 12:40:00,30.5,30.55,30.48,30.53,31936.0,28.9604,29.0079,28.9414,28.9889,31936.0
2023-03-28 12:50:00,30.52,30.55,30.51,30.53,40567.0,28.9794,29.0079,28.9699,28.9889,40567.0
2023-03-28 13:00:00,30.53,30.54,30.46,30.48,48421.0,28.9889,28.9984,28.9224,28.9414,48421.0
2023-03-28 13:10:00,30.48,30.5,30.46,30.49,46538.0,28.9414,28.9604,28.9224,28.9509,46538.0
2023-03-28 13:20:00,30.49,30.51,30.43,30.44,29028.0,28.9509,28.9699,28.8939,28.9034,29028.0
2023-03-28 13:30:00,30.43,30.45,30.35,30.36,34299.0,28.8939,28.9129,28.818,28.8275,34299.0
2023-03-28 13:40:00,30.35,30.36,30.24,30.27,62208.0,28.818,28.8275,28.7135,28.742,62208.0
2023-03-28 13:50:00,30.27,30.34,30.24,30.3,69813.0,28.742,28.8085,28.7135,28.7705,69813.0
2023-03-28 14:00:00,30.3,30.42,30.3,30.39,46922.0,28.7705,28.8844,28.7705,28.856,46922.0
2023-03-28 14:10:00,30.38,30.43,30.37,30.39,78206.0,28.8465,28.8939,28.837,28.856,78206.0
2023-03-28 14:20:00,30.39,30.4,30.35,30.37,47832.0,28.856,28.8655,28.818,28.837,47832.0
2023-03-28 14:30:00,30.37,30.42,30.36,30.41,36201.0,28.837,28.8844,28.8275,28.875,36201.0
2023-03-28 14:40:00,30.42,30.49,30.41,30.47,46016.0,28.8844,28.9509,28.875,28.9319,46016.0
2023-03-28 14:50:00,30.47,30.52,30.46,30.51,35128.0,28.9319,28.9794,28.9224,28.9699,35128.0
2023-03-28 15:00:00,30.51,30.56,30.5,30.55,53348.0,28.9699,29.0174,28.9604,29.0079,53348.0
2023-03-28 15:10:00,30.55,30.56,30.5,30.51,63649.0,29.0079,29.0174,28.9604,28.9699,63649.0
2023-03-28 15:20:00,30.5,30.6,30.5,30.59,124346.0,28.9604,29.0554,28.9604,29.0459,124346.0
2023-03-28 15:30:00,30.58,30.71,30.57,30.64,185119.0,29.0364,29.1598,29.0269,29.0933,185119.0
2023-03-28 15:40:00,30.64,30.68,30.61,30.65,173404.0,29.0933,29.1313,29.0649,29.1028,173404.0
2023-03-28 15:50:00,30.64,30.7,30.62,30.64,386051.0,29.0933,29.1503,29.0743,29.0933,386051.0
2023-03-29 09:30:00,31.0,31.1,30.88,31.06,179751.0,29.4352,29.5301,29.3212,29.4921,179751.0
2023-03-29 09:40:00,31.07,31.12,30.95,30.96,121560.0,29.5016,29.5491,29.3877,29.3972,121560.0
2023-03-29 09:50:00,30.95,31.03,30.92,30.97,69225.0,29.3877,29.4637,29.3592,29.4067,69225.0
2023-03-29 10:00:00,30.97,31.05,30.91,30.98,84956.0,29.4067,29.4826,29.3497,29.4162,84956.0
2023-03-29 10:10:00,30.97,31.04,30.87,31.0,69007.0,29.4067,29.4731,29.3117,29.4352,69007.0
2023-03-29 10:20:00,31.0,31.06,30.89,30.97,47193.0,29.4352,29.4921,29.3307,29.4067,47193.0
2023-03-29 10:30:00,30.97,31.04,30.96,31.03,32159.0,29.4067,29.4731,29.3972,29.4637,32159.0
2023-03-29 10:40:00,31.03,31.06,30.95,30.98,67030.0,29.4637,29.4921,29.3877,29.4162,67030.0
2023-03-29 10:50:00,30.98,31.07,30.97,31.07,57351.0,29.4162,29.5016,29.4067,29.5016,57351.0
2023-03-29 11:00:00,31.06,31.16,31.06,31.15,62790.0,29.4921,29.5871,29.4921,29.5776,62790.0
2023-03-29 11:10:00,31.16,31.2,31.1,31.16,87015.0,29.5871,29.6251,29.5301,29.5871,87015.0
2023-03-29 11:20:00,31.16,31.23,31.14,31.16,109882.0,29.5871,29.6536,29.5681,29.5871,109882.0
2023-03-29 11:30:00,31.16,31.25,31.16,31.25,45820.0,29.5871,29.6725,29.5871,29.6725,45820.0
2023-03-29 11:40:00,31.25,31.31,31.24,31.29,87899.0,29.6725,29.7295,29.6631,29.7105,87899.0
2023-03-29 11:50:00,31.28,31.37,31.27,31.34,55754.0,29.701,29.7865,29.6915,29.758,55754.0
2023-03-29 12:00:00,31.34,31.36,31.28,31.29,73723.0,29.758,29.777,29.701,29.7105,73723.0
2023-03-29 12:10:00,31.29,31.34,31.28,31.33,63291.0,29.7105,29.758,29.701,29.7485,63291.0
2023-03-29 12:20:00,31.32,31.35,31.29,31.31,42549.0,29.739,29.7675,29.7105,29.7295,42549.0
2023-03-29 12:30:00,31.31,31.37,31.31,31.36,55618.0,29.7295,29.7865,29.7295,29.777,55618.0
2023-03-29 12:40:00,31.36,31.36,31.29,31.3,43366.0,29.777,29.777,29.7105,29.72,43366.0
2023-03-29 12:50:00,31.3,31.34,31.29,31.33,47183.0,29.72,29.758,29.7105,29.7485,47183.0
2023-03-29 13:00:00,31.33,31.4,31.31,31.39,39703.0,29.7485,29.815,29.7295,29.8055,39703.0
2023-03-29 13:10:00,31.39,31.4,31.32,31.33,35880.0,29.8055,29.815,29.739,29.7485,35880.0
2023-03-29 13:20:00,31.33,31.34,31.31,31.33,31725.0,29.7485,29.758,29.7295,29.7485,31725.0
2023-03-29 13:30:00,31.32,31.34,31.24,31.26,60500.0,29.739,29.758,29.6631,29.682,60500.0
2023-03-29 13:40:00,31.27,31.31,31.25,31.3,56859.0,29.6915,29.7295,29.6725,29.72,56859.0
2023-03-29 13:50:00,31.29,31.31,31.25,31.25,58102.0,29.7105,29.7295,29.6725,29.6725,58102.0
2023-03-29 14:00:00,31.25,31.29,31.23,31.29,48346.0,29.6725,29.7105,29.6536,29.7105,48346.0
2023-03-29 14:10:00,31.29,31.32,31.28,31.3,36552.0,29.7105,29.739,29.701,29.72,36552.0
2023-03-29 14:20:00,31.29,31.3,31.17,31.18,74174.0,29.7105,29.72,29.5966,29.6061,74174.0
2023-03-29 14:30:00,31.19,31.23,31.17,31.21,26333.0,29.6156,29.6536,29.5966,29.6346,26333.0
2023-03-29 14:40:00,31.21,31.26,31.2,31.25,24750.0,29.6346,29.682,29.6251,29.6725,24750.0
2023-03-29 14:50:00,31.25,31.26,31.19,31.24,67876.0,29.6725,29.682,29.6156,29.6631,67876.0
2023-03-29 15:00:00,31.24,31.26,31.21,31.26,78852.0,29.6631,29.682,29.6346,29.682,78852.0
2023-03-29 15:10:00,31.26,31.33,31.23,31.33,64118.0,29.682,29.7485,29.6536,29.7485,64118.0
2023-03-29 15:20:00,31.33,31.35,31.28,31.31,60700.0,29.7485,29.7675,29.701,29.7295,60700.0
2023-03-29 15:30:00,31.3,31.32,31.25,31.27,82065.0,29.72,29.739,29.6725,29.6915,82065.0
2023-03-29 15:40:00,31.27,31.38,31.27,31.38,286684.0,29.6915,29.796,29.6915,29.796,286684.0
2023-03-29 15:50:00,31.37,31.45,31.32,31.44,952882.0,29.7865,29.8625,29.739,29.853,952882.0
2023-03-30 09:30:00,31.8,31.92,31.73,31.82,284393.0,30.1948,30.3087,30.1283,30.2138,284393.0
2023-03-30 09:40:00,31.83,32.01,31.75,31.98,186253.0,30.2233,30.3942,30.1473,30.3657,186253.0
2023-03-30 09:50:00,31.98,32.03,31.86,32.01,91464.0,30.3657,30.4132,30.2518,30.3942,91464.0
2023-03-30 10:00:00,32.02,32.03,31.83,31.92,106389.0,30.4037,30.4132,30.2233,30.3087,106389.0
2023-03-30 10:10:00,31.92,31.93,31.81,31.89,95361.0,30.3087,30.3182,30.2043,30.2802,95361.0
2023-03-30 10:20:00,31.89,31.99,31.84,31.99,64109.0,30.2802,30.3752,30.2328,30.3752,64109.0
2023-03-30 10:30:00,31.99,32.07,31.96,32.07,116596.0,30.3752,30.4512,30.3467,30.4512,116596.0
2023-03-30 10:40:00,32.06,32.13,32.04,32.09,105675.0,30.4417,30.5081,30.4227,30.4701,105675.0
2023-03-30 10:50:00,32.1,32.17,32.07,32.11,91878.0,30.4796,30.5461,30.4512,30.4891,91878.0
2023-03-30 11:00:00,32.11,32.11,31.98,32.02,54878.0,30.4891,30.4891,30.3657,30.4037,54878.0
2023-03-30 11:10:00,32.01,32.03,31.89,31.96,42487.0,30.3942,30.4132,30.2802,30.3467,42487.0
2023-03-30 11:20:00,31.96,31.99,31.94,31.96,49663.0,30.3467,30.3752,30.3277,30.3467,49663.0
2023-03-30 11:30:00,31.96,31.99,31.93,31.98,87310.0,30.3467,30.3752,30.3182,30.3657,87310.0
2023-03-30 11:40:00,31.98,32.0,31.9,31.91,91645.0,30.3657,30.3847,30.2897,30.2992,91645.0
2023-03-30 11:50:00,31.91,31.98,31.9,31.97,54645.0,30.2992,30.3657,30.2897,30.3562,54645.0
2023-03-30 12:00:00,31.97,31.97,31.87,31.95,55097.0,30.3562,30.3562,30.2613,30.3372,55097.0
2023-03-30 12:10:00,31.95,31.96,31.9,31.94,40430.0,30.3372,30.3467,30.2897,30.3277,40430.0
2023-03-30 12:20:00,31.94,31.94,31.88,31.92,40216.0,30.3277,30.3277,30.2707,30.3087,40216.0
2023-03-30 12:30:00,31.93,31.93,31.82,31.83,52407.0,30.3182,30.3182,30.2138,30.2233,52407.0
2023-03-30 12:40:00,31.82,31.87,31.81,31.84,55263.0,30.2138,30.2613,30.2043,30.2328,55263.0
2023-03-30 12:50:00,31.85,31.94,31.84,31.91,67997.0,30.2423,30.3277,30.2328,30.2992,67997.0
2023-03-30 13:00:00,31.92,31.98,31.9,31.94,59815.0,30.3087,30.3657,30.2897,30.3277,59815.0
2023-03-30 13:10:00,31.94,31.97,31.92,31.94,64119.0,30.3277,30.3562,30.3087,30.3277,64119.0
2023-03-30 13:20:00,31.94,31.98,31.92,31.94,62033.0,30.3277,30.3657,30.3087,30.3277,62033.0
2023-03-30 13:30:00,31.94,31.94,31.8,31.8,46596.0,30.3277,30.3277,30.1948,30.1948,46596.0
2023-03-30 13:40:00,31.8,31.83,31.76,31.82,57555.0,30.1948,30.2233,30.1568,30.2138,57555.0
2023-03-30 13:50:00,31.82,31.9,31.82,31.9,64660.0,30.2138,30.2897,30.2138,30.2897,64660.0
2023-03-30 14:00:00,31.9,31.93,31.86,31.93,106247.0,30.2897,30.3182,30.2518,30.3182,106247.0
2023-03-30 14:10:00,31.93,31.98,31.9,31.96,36002.0,30.3182,30.3657,30.2897,30.3467,36002.0
2023-03-30 14:20:00,31.97,32.05,31.97,32.04,71127.0,30.3562,30.4322,30.3562,30.4227,71127.0
2023-03-30 14:30:00,32.04,32.07,32.0,32.01,68495.0,30.4227,30.4512,30.3847,30.3942,68495.0
2023-03-30 14:40:00,32.01,32.04,31.99,32.04,39670.0,30.3942,30.4227,30.3752,30.4227,39670.0
2023-03-30 14:50:00,32.04,32.06,32.01,32.05,66483.0,30.4227,30.4417,30.3942,30.4322,66483.0
2023-03-30 15:00:00,32.05,32.07,32.0,32.02,87231.0,30.4322,30.4512,30.3847,30.4037,87231.0
2023-03-30 15:10:00,32.02,32.05,31.96,31.96,85403.0,30.4037,30.4322,30.3467,30.3467,85403.0
2023-03-30 15:20:00,31.96,31.98,31.89,31.91,115645.0,30.3467,30.3657,30.2802,30.2992,115645.0
2023-03-30 15:30:00,31.91,31.94,31.86,31.91,129226.0,30.2992,30.3277,30.2518,30.2992,129226.0
2023-03-30 15:40:00,31.91,31.92,31.86,31.9,196941.0,30.2992,30.3087,30.2518,30.2897,196941.0
2023-03-30 15:50:00,31.9,31.92,31.81,31.82,644170.0,30.2897,30.3087,30.2043,30.2138,644170.0
2023-03-31 09:30:00,32.16,32.26,32.1,32.23,160874.0,30.5366,30.6316,30.4796,30.6031,160874.0
2023-03-31 09:40:00,32.22,32.25,32.15,32.23,86356.0,30.5936,30.6221,30.5271,30.6031,86356.0
2023-03-31 09:50:00,32.23,32.31,32.22,32.25,103718.0,30.6031,30.679,30.5936,30.6221,103718.0
2023-03-31 10:00:00,32.25,32.3,32.18,32.27,56262.0,30.6221,30.6695,30.5556,30.6411,56262.0
2023-03-31 10:10:00,32.26,32.26,32.11,32.2,55168.0,30.6316,30.6316,30.4891,30.5746,55168.0
2023-03-31 10:20:00,32.18,32.22,32.17,32.2,50933.0,30.5556,30.5936,30.5461,30.5746,50933.0
2023-03-31 10:30:00,32.2,32.24,32.07,32.07,68018.0,30.5746,30.6126,30.4512,30.4512,68018.0
2023-03-31 10:40:00,32.08,32.16,32.07,32.15,59029.0,30.4607,30.5366,30.4512,30.5271,59029.0
2023-03-31 10:50:00,32.15,32.16,32.08,32.14,33179.0,30.5271,30.5366,30.4607,30.5176,33179.0
2023-03-31 11:00:00,32.13,32.22,32.12,32.21,41731.0,30.5081,30.5936,30.4986,30.5841,41731.0
2023-03-31 11:10:00,32.2,32.24,32.19,32.22,96290.0,30.5746,30.6126,30.5651,30.5936,96290.0
2023-03-31 11:20:00,32.23,32.34,32.23,32.31,85170.0,30.6031,30.7075,30.6031,30.679,85170.0
2023-03-31 11:30:00,32.3,32.32,32.22,32.26,46409.0,30.6695,30.6885,30.5936,30.6316,46409.0
2023-03-31 11:40:00,32.26,32.26,32.21,32.23,30009.0,30.6316,30.6316,30.5841,30.6031,30009.0
2023-03-31 11:50:00,32.23,32.26,32.19,32.22,37839.0,30.6031,30.6316,30.5651,30.5936,37839.0
2023-03-31 12:00:00,32.22,32.27,32.21,32.27,34836.0,30.5936,30.6411,30.5841,30.6411,34836.0
2023-03-31 12:10:00,32.27,32.29,32.24,32.26,48654.0,30.6411,30.6601,30.6126,30.6316,48654.0
2023-03-31 12:20:00,32.27,32.34,32.26,32.29,68468.0,30.6411,30.7075,30.6316,30.6601,68468.0
2023-03-31 12:30:00,32.3,32.3,32.21,32.22,30307.0,30.6695,30.6695,30.5841,30.5936,30307.0
2023-03-31 12:40:00,32.22,32.27,32.22,32.26,32901.0,30.5936,30.6411,30.5936,30.6316,32901.0
2023-03-31 12:50:00,32.26,32.27,32.24,32.27,54188.0,30.6316,30.6411,30.6126,30.6411,54188.0
2023-03-31 13:00:00,32.27,32.29,32.25,32.27,29944.0,30.6411,30.6601,30.6221,30.6411,29944.0
2023-03-31 13:10:00,32.28,32.3,32.24,32.29,106753.0,30.6506,30.6695,30.6126,30.6601,106753.0
2023-03-31 13:20:00,32.28,32.38,32.27,32.38,86390.0,30.6506,30.7455,30.6411,30.7455,86390.0
2023-03-31 13:30:00,32.38,32.41,32.29,32.39,324230.0,30.7455,30.774,30.6601,30.755,324230.0
2023-03-31 13:40:00,32.38,32.39,32.35,32.37,74416.0,30.7455,30.755,30.717,30.736,74416.0
2023-03-31 13:50:00,32.36,32.44,32.34,32.44,105153.0,30.7265,30.8025,30.7075,30.8025,105153.0
2023-03-31 14:00:00,32.44,32.48,32.43,32.48,57718.0,30.8025,30.8405,30.793,30.8405,57718.0
2023-03-31 14:10:00,32.48,32.5,32.43,32.44,87383.0,30.8405,30.8595,30.793,30.8025,87383.0
2023-03-31 14:20:00,32.43,32.44,32.36,32.38,106634.0,30.793,30.8025,30.7265,30.7455,106634.0
2023-03-31 14:30:00,32.39,32.44,32.38,32.43,45892.0,30.755,30.8025,30.7455,30.793,45892.0
2023-03-31 14:40:00,32.42,32.45,32.42,32.45,65392.0,30.7835,30.812,30.7835,30.812,65392.0
2023-03-31 14:50:00,32.45,32.45,32.42,32.43,49398.0,30.812,30.812,30.7835,30.793,49398.0
2023-03-31 15:00:00,32.43,32.49,32.42,32.45,110190.0,30.793,30.85,30.7835,30.812,110190.0
2023-03-31 15:10:00,32.44,32.46,32.42,32.45,97916.0,30.8025,30.8215,30.7835,30.812,97916.0
2023-03-31 15:20:00,32.45,32.54,32.45,32.5,190842.0,30.812,30.8974,30.812,30.8595,190842.0
2023-03-31 15:30:00,32.5,32.52,32.42,32.43,168526.0,30.8595,30.8784,30.7835,30.793,168526.0
2023-03-31 15:40:00,32.43,32.49,32.41,32.45,231367.0,30.793,30.85,30.774,30.812,231367.0
2023-03-31 15:50:00,32.45,32.57,32.44,32.54,454070.0,30.812,30.9259,30.8025,30.8974,454070.0
2023-04-03 09:30:00,32.07,32.33,31.95,32.28,308596.0,30.4512,30.698,30.3372,30.6506,308596.0
2023-04-03 09:40:00,32.28,32.3,32.1,32.16,283017.0,30.6506,30.6695,30.4796,30.5366,283017.0
2023-04-03 09:50:00,32.16,32.27,32.12,32.22,105823.0,30.5366,30.6411,30.4986,30.5936,105823.0
2023-04-03 10:00:00,32.22,32.32,32.16,32.23,98415.0,30.5936,30.6885,30.5366,30.6031,98415.0
2023-04-03 10:10:00,32.22,32.29,32.19,32.26,80536.0,30.5936,30.6601,30.5651,30.6316,80536.0
2023-04-03 10:20:00,32.27,32.33,32.25,32.26,63391.0,30.6411,30.698,30.6221,30.6316,63391.0
2023-04-03 10:30:00,32.25,32.26,32.07,32.08,148992.0,30.6221,30.6316,30.4512,30.4607,148992.0
2023-04-03 10:40:00,32.08,32.09,31.88,31.91,150126.0,30.4607,30.4701,30.2707,30.2992,150126.0
2023-04-03 10:50:00,31.91,31.93,31.84,31.9,120148.0,30.2992,30.3182,30.2328,30.2897,120148.0
2023-04-03 11:00:00,31.91,31.94,31.85,31.89,82669.0,30.2992,30.3277,30.2423,30.2802,82669.0
2023-04-03 11:10:00,31.9,31.91,31.73,31.8,160788.0,30.2897,30.2992,30.1283,30.1948,160788.0
2023-04-03 11:20:00,31.81,31.83,31.76,31.82,50119.0,30.2043,30.2233,30.1568,30.2138,50119.0
2023-04-03 11:30:00,31.81,31.91,31.79,31.88,61145.0,30.2043,30.2992,30.1853,30.2707,61145.0
2023-04-03 11:40:00,31.89,31.9,31.81,31.86,63976.0,30.2802,30.2897,30.2043,30.2518,63976.0
2023-04-03 11:50:00,31.86,31.86,31.77,31.84,63227.0,30.2518,30.2518,30.1663,30.2328,63227.0
2023-04-03 12:00:00,31.85,31.91,31.83,31.9,83324.0,30.2423,30.2992,30.2233,30.2897,83324.0
2023-04-03 12:10:00,31.89,31.97,31.85,31.95,170200.0,30.2802,30.3562,30.2423,30.3372,170200.0
2023-04-03 12:20:00,31.95,31.96,31.86,31.86,68552.0,30.3372,30.3467,30.2518,30.2518,68552.0
2023-04-03 12:30:00,31.86,31.89,31.82,31.85,37211.0,30.2518,30.2802,30.2138,30.2423,37211.0
2023-04-03 12:40:00,31.86,31.87,31.8,31.82,34335.0,30.2518,30.2613,30.1948,30.2138,34335.0
2023-04-03 12:50:00,31.82,31.83,31.73,31.73,52872.0,30.2138,30.2233,30.1283,30.1283,52872.0
2023-04-03 13:00:00,31.74,31.79,31.71,31.78,31386.0,30.1378,30.1853,30.1093,30.1758,31386.0
2023-04-03 13:10:00,31.79,31.85,31.78,31.83,35556.0,30.1853,30.2423,30.1758,30.2233,35556.0
2023-04-03 13:20:00,31.84,31.85,31.7,31.71,112969.0,30.2328,30.2423,30.0998,30.1093,112969.0
2023-04-03 13:30:00,31.71,31.76,31.7,31.75,62923.0,30.1093,30.1568,30.0998,30.1473,62923.0
2023-04-03 13:40:00,31.75,31.76,31.71,31.75,48288.0,30.1473,30.1568,30.1093,30.1473,48288.0
2023-04-03 13:50:00,31.75,31.75,31.71,31.71,41740.0,30.1473,30.1473,30.1093,30.1093,41740.0
2023-04-03 14:00:00,31.73,31.8,31.69,31.79,95643.0,30.1283,30.1948,30.0903,30.1853,95643.0
2023-04-03 14:10:00,31.8,31.86,31.77,31.86,99487.0,30.1948,30.2518,30.1663,30.2518,99487.0
2023-04-03 14:20:00,31.86,31.86,31.8,31.82,78054.0,30.2518,30.2518,30.1948,30.2138,78054.0
2023-04-03 14:30:00,31.82,31.85,31.78,31.84,57981.0,30.2138,30.2423,30.1758,30.2328,57981.0
2023-04-03 14:40:00,31.84,31.85,31.74,31.75,41841.0,30.2328,30.2423,30.1378,30.1473,41841.0
2023-04-03 14:50:00,31.75,31.76,31.69,31.69,65208.0,30.1473,30.1568,30.0903,30.0903,65208.0
2023-04-03 15:00:00,31.7,31.74,31.68,31.74,85385.0,30.0998,30.1378,30.0808,30.1378,85385.0
2023-04-03 15:10:00,31.74,31.77,31.72,31.73,94787.0,30.1378,30.1663,30.1188,30.1283,94787.0
2023-04-03 15:20:00,31.73,31.79,31.71,31.77,108973.0,30.1283,30.1853,30.1093,30.1663,108973.0
2023-04-03 15:30:00,31.78,31.82,31.75,31.77,126294.0,30.1758,30.2138,30.1473,30.1663,126294.0
2023-04-03 15:40:00,31.78,31.78,31.7,31.74,335299.0,30.1758,30.1758,30.0998,30.1378,335299.0
2023-04-03 15:50:00,31.73,31.75,31.64,31.69,896692.0,30.1283,30.1473,30.0429,30.0903,896692.0
2023-04-04 09:30:00,31.96,32.03,31.8,31.88,219936.0,30.3467,30.4132,30.1948,30.2707,219936.0
2023-04-04 09:40:00,31.89,31.89,31.66,31.71,121590.0,30.2802,30.2802,30.0619,30.1093,121590.0
2023-04-04 09:50:00,31.71,31.78,31.63,31.78,115869.0,30.1093,30.1758,30.0334,30.1758,115869.0
2023-04-04 10:00:00,31.78,31.9,31.76,31.83,84915.0,30.1758,30.2897,30.1568,30.2233,84915.0
2023-04-04 10:10:00,31.83,31.83,31.7,31.73,49436.0,30.2233,30.2233,30.0998,30.1283,49436.0
2023-04-04 10:20:00,31.73,31.76,31.67,31.7,98667.0,30.1283,30.1568,30.0713,30.0998,98667.0
2023-04-04 10:30:00,31.7,31.75,31.64,31.64,52707.0,30.0998,30.1473,30.0429,30.0429,52707.0
2023-04-04 10:40:00,31.64,31.64,31.46,31.48,161890.0,30.0429,30.0429,29.8719,29.8909,161890.0
2023-04-04 10:50:00,31.48,31.49,31.35,31.38,101291.0,29.8909,29.9004,29.7675,29.796,101291.0
2023-04-04 11:00:00,31.38,31.42,31.31,31.32,64076.0,29.796,29.834,29.7295,29.739,64076.0
2023-04-04 11:10:00,31.32,31.41,31.29,31.41,52358.0,29.739,29.8245,29.7105,29.8245,52358.0
2023-04-04 11:20:00,31.43,31.51,31.42,31.46,123516.0,29.8435,29.9194,29.834,29.8719,123516.0
2023-04-04 11:30:00,31.45,31.57,31.44,31.53,61291.0,29.8625,29.9764,29.853,29.9384,61291.0
2023-04-04 11:40:00,31.54,31.6,31.51,31.57,71326.0,29.9479,30.0049,29.9194,29.9764,71326.0
2023-04-04 11:50:00,31.56,31.59,31.53,31.54,56466.0,29.9669,29.9954,29.9384,29.9479,56466.0
2023-04-04 12:00:00,31.55,31.61,31.5,31.52,73244.0,29.9574,30.0144,29.9099,29.9289,73244.0
2023-04-04 12:10:00,31.53,31.65,31.52,31.58,79966.0,29.9384,30.0524,29.9289,29.9859,79966.0
2023-04-04 12:20:00,31.58,31.68,31.57,31.66,44594.0,29.9859,30.0808,29.9764,30.0619,44594.0
2023-04-04 12:30:00,31.66,31.68,31.61,31.64,50985.0,30.0619,30.0808,30.0144,30.0429,50985.0
2023-04-04 12:40:00,31.64,31.68,31.62,31.63,26075.0,30.0429,30.0808,30.0239,30.0334,26075.0
2023-04-04 12:50:00,31.63,31.67,31.59,31.65,40584.0,30.0334,30.0713,29.9954,30.0524,40584.0
2023-04-04 13:00:00,31.63,31.71,31.62,31.69,35335.0,30.0334,30.1093,30.0239,30.0903,35335.0
2023-04-04 13:10:00,31.68,31.72,31.65,31.71,33670.0,30.0808,30.1188,30.0524,30.1093,33670.0
2023-04-04 13:20:00,31.71,31.75,31.69,31.73,33512.0,30.1093,30.1473,30.0903,30.1283,33512.0
2023-04-04 13:30:00,31.73,31.79,31.72,31.74,51894.0,30.1283,30.1853,30.1188,30.1378,51894.0
2023-04-04 13:40:00,31.74,31.76,31.68,31.75,129360.0,30.1378,30.1568,30.0808,30.1473,129360.0
2023-04-04 13:50:00,31.75,31.75,31.69,31.71,56604.0,30.1473,30.1473,30.0903,30.1093,56604.0
2023-04-04 14:00:00,31.71,31.76,31.69,31.71,63876.0,30.1093,30.1568,30.0903,30.1093,63876.0
2023-04-04 14:10:00,31.71,31.74,31.68,31.69,57742.0,30.1093,30.1378,30.0808,30.0903,57742.0
2023-04-04 14:20:00,31.7,31.72,31.65,31.65,55931.0,30.0998,30.1188,30.0524,30.0524,55931.0
2023-04-04 14:30:00,31.65,31.71,31.63,31.69,61519.0,30.0524,30.1093,30.0334,30.0903,61519.0
2023-04-04 14:40:00,31.69,31.73,31.67,31.68,49266.0,30.0903,30.1283,30.0713,30.0808,49266.0
2023-04-04 14:50:00,31.69,31.7,31.57,31.59,64449.0,30.0903,30.0998,29.9764,29.9954,64449.0
2023-04-04 15:00:00,31.58,31.69,31.57,31.62,80045.0,29.9859,30.0903,29.9764,30.0239,80045.0
2023-04-04 15:10:00,31.62,31.65,31.6,31.61,86266.0,30.0239,30.0524,30.0049,30.0144,86266.0
2023-04-04 15:20:00,31.61,31.64,31.58,31.59,93657.0,30.0144,30.0429,29.9859,29.9954,93657.0
2023-04-04 15:30:00,31.6,31.64,31.58,31.63,132245.0,30.0049,30.0429,29.9859,30.0334,132245.0
2023-04-04 15:40:00,31.63,31.67,31.58,31.67,156201.0,30.0334,30.0713,29.9859,30.0713,156201.0
2023-04-04 15:50:00,31.66,31.75,31.65,31.72,519812.0,30.0619,30.1473,30.0524,30.1188,519812.0
2023-04-05 09:30:00,31.4,31.51,31.35,31.38,152073.0,29.815,29.9194,29.7675,29.796,152073.0
2023-04-05 09:40:00,31.38,31.47,31.34,31.42,105018.0,29.796,29.8814,29.758,29.834,105018.0
2023-04-05 09:50:00,31.42,31.51,31.42,31.48,38332.0,29.834,29.9194,29.834,29.8909,38332.0
2023-04-05 10:00:00,31.5,31.5,31.32,31.36,71413.0,29.9099,29.9099,29.739,29.777,71413.0
2023-04-05 10:10:00,31.36,31.41,31.29,31.31,62778.0,29.777,29.8245,29.7105,29.7295,62778.0
2023-04-05 10:20:00,31.32,31.44,31.31,31.33,123923.0,29.739,29.853,29.7295,29.7485,123923.0
2023-04-05 10:30:00,31.33,31.5,31.32,31.46,54071.0,29.7485,29.9099,29.739,29.8719,54071.0
2023-04-05 10:40:00,31.46,31.46,31.25,31.26,81584.0,29.8719,29.8719,29.6725,29.682,81584.0
2023-04-05 10:50:00,31.27,31.29,31.2,31.27,68193.0,29.6915,29.7105,29.6251,29.6915,68193.0
2023-04-05 11:00:00,31.27,31.27,31.21,31.26,58528.0,29.6915,29.6915,29.6346,29.682,58528.0
2023-04-05 11:10:00,31.25,31.3,31.21,31.22,47731.0,29.6725,29.72,29.6346,29.6441,47731.0
2023-04-05 11:20:00,31.22,31.23,31.14,31.17,67724.0,29.6441,29.6536,29.5681,29.5966,67724.0
2023-04-05 11:30:00,31.18,31.25,31.17,31.19,51615.0,29.6061,29.6725,29.5966,29.6156,51615.0
2023-04-05 11:40:00,31.19,31.22,31.16,31.17,68744.0,29.6156,29.6441,29.5871,29.5966,68744.0
2023-04-05 11:50:00,31.17,31.21,31.14,31.2,73520.0,29.5966,29.6346,29.5681,29.6251,73520.0
2023-04-05 12:00:00,31.21,31.22,31.12,31.14,41611.0,29.6346,29.6441,29.5491,29.5681,41611.0
2023-04-05 12:10:00,31.14,31.24,31.13,31.19,73588.0,29.5681,29.6631,29.5586,29.6156,73588.0
2023-04-05 12:20:00,31.19,31.22,31.15,31.16,53185.0,29.6156,29.6441,29.5776,29.5871,53185.0
2023-04-05 12:30:00,31.16,31.19,31.12,31.14,25274.0,29.5871,29.6156,29.5491,29.5681,25274.0
2023-04-05 12:40:00,31.15,31.18,31.13,31.16,43503.0,29.5776,29.6061,29.5586,29.5871,43503.0
2023-04-05 12:50:00,31.15,31.22,31.1,31.22,64639.0,29.5776,29.6441,29.5301,29.6441,64639.0
2023-04-05 13:00:00,31.21,31.34,31.21,31.29,66984.0,29.6346,29.758,29.6346,29.7105,66984.0
2023-04-05 13:10:00,31.28,31.4,31.27,31.39,58273.0,29.701,29.815,29.6915,29.8055,58273.0
2023-04-05 13:20:00,31.39,31.48,31.39,31.45,91731.0,29.8055,29.8909,29.8055,29.8625,91731.0
2023-04-05 13:30:00,31.45,31.46,31.42,31.44,58961.0,29.8625,29.8719,29.834,29.853,58961.0
2023-04-05 13:40:00,31.43,31.45,31.3,31.31,62706.0,29.8435,29.8625,29.72,29.7295,62706.0
2023-04-05 13:50:00,31.31,31.36,31.29,31.35,95797.0,29.7295,29.777,29.7105,29.7675,95797.0
2023-04-05 14:00:00,31.35,31.41,31.34,31.39,74453.0,29.7675,29.8245,29.758,29.8055,74453.0
2023-04-05 14:10:00,31.39,31.41,31.34,31.35,60266.0,29.8055,29.8245,29.758,29.7675,60266.0
2023-04-05 14:20:00,31.35,31.35,31.3,31.31,39040.0,29.7675,29.7675,29.72,29.7295,39040.0
2023-04-05 14:30:00,31.3,31.37,31.3,31.35,30900.0,29.72,29.7865,29.72,29.7675,30900.0
2023-04-05 14:40:00,31.35,31.37,31.31,31.35,30271.0,29.7675,29.7865,29.7295,29.7675,30271.0
2023-04-05 14:50:00,31.35,31.38,31.33,31.36,24659.0,29.7675,29.796,29.7485,29.777,24659.0
2023-04-05 15:00:00,31.36,31.37,31.3,31.33,34009.0,29.777,29.7865,29.72,29.7485,34009.0
2023-04-05 15:10:00,31.33,31.35,31.31,31.34,36594.0,29.7485,29.7675,29.7295,29.758,36594.0
2023-04-05 15:20:00,31.35,31.4,31.34,31.39,51135.0,29.7675,29.815,29.758,29.8055,51135.0
2023-04-05 15:30:00,31.39,31.46,31.38,31.45,95264.0,29.8055,29.8719,29.796,29.8625,95264.0
2023-04-05 15:40:00,31.45,31.53,31.43,31.53,229679.0,29.8625,29.9384,29.8435,29.9384,229679.0
2023-04-05 15:50:00,31.53,31.61,31.52,31.57,506773.0,29.9384,30.0144,29.9289,29.9764,506773.0
2023-04-06 09:30:00,31.77,31.78,31.57,31.59,115284.0,30.1663,30.1758,29.9764,29.9954,115284.0
2023-04-06 09:40:00,31.59,31.63,31.46,31.53,55132.0,29.9954,30.0334,29.8719,29.9384,55132.0
2023-04-06 09:50:00,31.53,31.62,31.5,31.54,44925.0,29.9384,30.0239,29.9099,29.9479,44925.0
2023-04-06 10:00:00,31.54,31.62,31.53,31.57,41760.0,29.9479,30.0239,29.9384,29.9764,41760.0
2023-04-06 10:10:00,31.58,31.66,31.55,31.57,49022.0,29.9859,30.0619,29.9574,29.9764,49022.0
2023-04-06 10:20:00,31.56,31.58,31.49,31.5,65463.0,29.9669,29.9859,29.9004,29.9099,65463.0
2023-04-06 10:30:00,31.5,31.57,31.43,31.44,58391.0,29.9099,29.9764,29.8435,29.853,58391.0
2023-04-06 10:40:00,31.42,31.46,31.36,31.43,60926.0,29.834,29.8719,29.777,29.8435,60926.0
2023-04-06 10:50:00,31.43,31.46,31.4,31.43,64335.0,29.8435,29.8719,29.815,29.8435,64335.0
2023-04-06 11:00:00,31.44,31.54,31.42,31.5,63112.0,29.853,29.9479,29.834,29.9099,63112.0
2023-04-06 11:10:00,31.49,31.54,31.46,31.51,57208.0,29.9004,29.9479,29.8719,29.9194,57208.0
2023-04-06 11:20:00,31.51,31.52,31.47,31.52,23233.0,29.9194,29.9289,29.8814,29.9289,23233.0
2023-04-06 11:30:00,31.51,31.53,31.45,31.46,66933.0,29.9194,29.9384,29.8625,29.8719,66933.0
2023-04-06 11:40:00,31.46,31.54,31.38,31.5,166730.0,29.8719,29.9479,29.796,29.9099,166730.0
2023-04-06 11:50:00,31.5,31.61,31.49,31.61,59905.0,29.9099,30.0144,29.9004,30.0144,59905.0
2023-04-06 12:00:00,31.62,31.7,31.61,31.7,57986.0,30.0239,30.0998,30.0144,30.0998,57986.0
2023-04-06 12:10:00,31.7,31.72,31.67,31.71,16803.0,30.0998,30.1188,30.0713,30.1093,16803.0
2023-04-06 12:20:00,31.7,31.72,31.67,31.71,18132.0,30.0998,30.1188,30.0713,30.1093,18132.0
2023-04-06 12:30:00,31.71,31.8,31.71,31.8,46981.0,30.1093,30.1948,30.1093,30.1948,46981.0
2023-04-06 12:40:00,31.79,31.84,31.79,31.79,23164.0,30.1853,30.2328,30.1853,30.1853,23164.0
2023-04-06 12:50:00,31.79,31.83,31.75,31.75,28165.0,30.1853,30.2233,30.1473,30.1473,28165.0
2023-04-06 13:00:00,31.76,31.76,31.72,31.75,37435.0,30.1568,30.1568,30.1188,30.1473,37435.0
2023-04-06 13:10:00,31.76,31.78,31.73,31.78,39091.0,30.1568,30.1758,30.1283,30.1758,39091.0
2023-04-06 13:20:00,31.78,31.79,31.73,31.74,35840.0,30.1758,30.1853,30.1283,30.1378,35840.0
2023-04-06 13:30:00,31.74,31.77,31.64,31.65,52716.0,30.1378,30.1663,30.0429,30.0524,52716.0
2023-04-06 13:40:00,31.65,31.66,31.61,31.63,86507.0,30.0524,30.0619,30.0144,30.0334,86507.0
2023-04-06 13:50:00,31.63,31.64,31.56,31.57,34855.0,30.0334,30.0429,29.9669,29.9764,34855.0
2023-04-06 14:00:00,31.56,31.58,31.54,31.58,28459.0,29.9669,29.9859,29.9479,29.9859,28459.0
2023-04-06 14:10:00,31.58,31.61,31.54,31.61,45149.0,29.9859,30.0144,29.9479,30.0144,45149.0
2023-04-06 14:20:00,31.61,31.63,31.59,31.62,25422.0,30.0144,30.0334,29.9954,30.0239,25422.0
2023-04-06 14:30:00,31.62,31.63,31.59,31.62,27479.0,30.0239,30.0334,29.9954,30.0239,27479.0
2023-04-06 14:40:00,31.62,31.63,31.59,31.6,30129.0,30.0239,30.0334,29.9954,30.0049,30129.0
2023-04-06 14:50:00,31.59,31.62,31.54,31.55,39235.0,29.9954,30.0239,29.9479,29.9574,39235.0
2023-04-06 15:00:00,31.55,31.58,31.53,31.55,41639.0,29.9574,29.9859,29.9384,29.9574,41639.0
2023-04-06 15:10:00,31.54,31.54,31.48,31.49,43886.0,29.9479,29.9479,29.8909,29.9004,43886.0
2023-04-06 15:20:00,31.49,31.55,31.48,31.53,38967.0,29.9004,29.9574,29.8909,29.9384,38967.0
2023-04-06 15:30:00,31.54,31.58,31.53,31.55,42167.0,29.9479,29.9859,29.9384,29.9574,42167.0
2023-04-06 15:40:00,31.55,31.6,31.53,31.6,86184.0,29.9574,30.0049,29.9384,30.0049,86184.0
2023-04-06 15:50:00,31.6,31.61,31.55,31.58,213823.0,30.0049,30.0144,29.9574,29.9859,213823.0
2023-04-10 09:30:00,31.46,31.63,31.39,31.61,127348.0,29.8719,30.0334,29.8055,30.0144,127348.0
2023-04-10 09:40:00,31.61,31.85,31.61,31.84,99091.0,30.0144,30.2423,30.0144,30.2328,99091.0
2023-04-10 09:50:00,31.82,31.89,31.72,31.8,85888.0,30.2138,30.2802,30.1188,30.1948,85888.0
2023-04-10 10:00:00,31.81,32.02,31.78,31.99,116847.0,30.2043,30.4037,30.1758,30.3752,116847.0
2023-04-10 10:10:00,31.99,31.99,31.91,31.93,66786.0,30.3752,30.3752,30.2992,30.3182,66786.0
2023-04-10 10:20:00,31.92,31.92,31.8,31.83,71824.0,30.3087,30.3087,30.1948,30.2233,71824.0
2023-04-10 10:30:00,31.83,31.95,31.83,31.91,61058.0,30.2233,30.3372,30.2233,30.2992,61058.0
2023-04-10 10:40:00,31.91,31.93,31.82,31.84,58082.0,30.2992,30.3182,30.2138,30.2328,58082.0
2023-04-10 10:50:00,31.84,31.88,31.83,31.84,31719.0,30.2328,30.2707,30.2233,30.2328,31719.0
2023-04-10 11:00:00,31.84,31.92,31.83,31.89,38822.0,30.2328,30.3087,30.2233,30.2802,38822.0
2023-04-10 11:10:00,31.89,31.98,31.88,31.9,145248.0,30.2802,30.3657,30.2707,30.2897,145248.0
2023-04-10 11:20:00,31.91,31.91,31.8,31.82,49730.0,30.2992,30.2992,30.1948,30.2138,49730.0
2023-04-10 11:30:00,31.81,31.83,31.76,31.79,109116.0,30.2043,30.2233,30.1568,30.1853,109116.0
2023-04-10 11:40:00,31.79,31.79,31.74,31.78,34967.0,30.1853,30.1853,30.1378,30.1758,34967.0
2023-04-10 11:50:00,31.77,31.78,31.71,31.73,42309.0,30.1663,30.1758,30.1093,30.1283,42309.0
2023-04-10 12:00:00,31.73,31.75,31.69,31.72,37655.0,30.1283,30.1473,30.0903,30.1188,37655.0
2023-04-10 12:10:00,31.72,31.75,31.68,31.75,28956.0,30.1188,30.1473,30.0808,30.1473,28956.0
2023-04-10 12:20:00,31.75,31.8,31.74,31.8,28029.0,30.1473,30.1948,30.1378,30.1948,28029.0
2023-04-10 12:30:00,31.8,31.88,31.77,31.87,61865.0,30.1948,30.2707,30.1663,30.2613,61865.0
2023-04-10 12:40:00,31.87,31.87,31.77,31.83,87029.0,30.2613,30.2613,30.1663,30.2233,87029.0
2023-04-10 12:50:00,31.83,31.86,31.81,31.85,51480.0,30.2233,30.2518,30.2043,30.2423,51480.0
2023-04-10 13:00:00,31.85,31.87,31.82,31.85,44756.0,30.2423,30.2613,30.2138,30.2423,44756.0
2023-04-10 13:10:00,31.85,31.86,31.73,31.77,117496.0,30.2423,30.2518,30.1283,30.1663,117496.0
2023-04-10 13:20:00,31.78,31.82,31.77,31.79,52566.0,30.1758,30.2138,30.1663,30.1853,52566.0
2023-04-10 13:30:00,31.79,31.9,31.79,31.87,69045.0,30.1853,30.2897,30.1853,30.2613,69045.0
2023-04-10 13:40:00,31.87,31.93,31.86,31.93,65355.0,30.2613,30.3182,30.2518,30.3182,65355.0
2023-04-10 13:50:00,31.93,31.97,31.91,31.94,111451.0,30.3182,30.3562,30.2992,30.3277,111451.0
2023-04-10 14:00:00,31.94,32.02,31.92,31.95,121977.0,30.3277,30.4037,30.3087,30.3372,121977.0
2023-04-10 14:10:00,31.95,31.96,31.91,31.94,37550.0,30.3372,30.3467,30.2992,30.3277,37550.0
2023-04-10 14:20:00,31.94,32.03,31.93,31.99,82981.0,30.3277,30.4132,30.3182,30.3752,82981.0
2023-04-10 14:30:00,31.99,32.02,31.97,32.02,73532.0,30.3752,30.4037,30.3562,30.4037,73532.0
2023-04-10 14:40:00,32.02,32.04,32.0,32.02,97284.0,30.4037,30.4227,30.3847,30.4037,97284.0
2023-04-10 14:50:00,32.03,32.12,32.03,32.12,55965.0,30.4132,30.4986,30.4132,30.4986,55965.0
2023-04-10 15:00:00,32.12,32.16,32.11,32.13,52099.0,30.4986,30.5366,30.4891,30.5081,52099.0
2023-04-10 15:10:00,32.13,32.13,32.08,32.09,33289.0,30.5081,30.5081,30.4607,30.4701,33289.0
2023-04-10 15:20:00,32.09,32.12,32.06,32.09,65698.0,30.4701,30.4986,30.4417,30.4701,65698.0
2023-04-10 15:30:00,32.08,32.16,32.07,32.16,85451.0,30.4607,30.5366,30.4512,30.5366,85451.0
2023-04-10 15:40:00,32.16,32.19,32.07,32.13,171767.0,30.5366,30.5651,30.4512,30.5081,171767.0
2023-04-10 15:50:00,32.13,32.18,32.1,32.18,477703.0,30.5081,30.5556,30.4796,30.5556,477703.0
2023-04-11 09:30:00,32.25,32.34,32.12,32.2,124943.0,30.6221,30.7075,30.4986,30.5746,124943.0
2023-04-11 09:40:00,32.21,32.23,32.06,32.15,90227.0,30.5841,30.6031,30.4417,30.5271,90227.0
2023-04-11 09:50:00,32.15,32.3,32.1,32.22,377752.0,30.5271,30.6695,30.4796,30.5936,377752.0
2023-04-11 10:00:00,32.22,32.36,32.18,32.35,117097.0,30.5936,30.7265,30.5556,30.717,117097.0
2023-04-11 10:10:00,32.37,32.4,32.3,32.4,72587.0,30.736,30.7645,30.6695,30.7645,72587.0
2023-04-11 10:20:00,32.39,32.51,32.37,32.39,158090.0,30.755,30.8689,30.736,30.755,158090.0
2023-04-11 10:30:00,32.4,32.47,32.3,32.47,226746.0,30.7645,30.831,30.6695,30.831,226746.0
2023-04-11 10:40:00,32.47,32.53,32.36,32.45,93815.0,30.831,30.8879,30.7265,30.812,93815.0
2023-04-11 10:50:00,32.45,32.56,32.45,32.54,56309.0,30.812,30.9164,30.812,30.8974,56309.0
2023-04-11 11:00:00,32.55,32.63,32.55,32.57,49880.0,30.9069,30.9829,30.9069,30.9259,49880.0
2023-04-11 11:10:00,32.57,32.69,32.55,32.69,63585.0,30.9259,31.0399,30.9069,31.0399,63585.0
2023-04-11 11:20:00,32.69,32.71,32.6,32.64,86723.0,31.0399,31.0588,30.9544,30.9924,86723.0
2023-04-11 11:30:00,32.64,32.64,32.57,32.58,57378.0,30.9924,30.9924,30.9259,30.9354,57378.0
2023-04-11 11:40:00,32.59,32.67,32.58,32.67,49853.0,30.9449,31.0209,30.9354,31.0209,49853.0
2023-04-11 11:50:00,32.68,32.72,32.65,32.7,58906.0,31.0304,31.0683,31.0019,31.0494,58906.0
2023-04-11 12:00:00,32.7,32.82,32.69,32.77,57636.0,31.0494,31.1633,31.0399,31.1158,57636.0
2023-04-11 12:10:00,32.77,32.81,32.74,32.77,40828.0,31.1158,31.1538,31.0873,31.1158,40828.0
2023-04-11 12:20:00,32.77,32.8,32.7,32.72,37079.0,31.1158,31.1443,31.0494,31.0683,37079.0
2023-04-11 12:30:00,32.72,32.77,32.67,32.72,196445.0,31.0683,31.1158,31.0209,31.0683,196445.0
2023-04-11 12:40:00,32.72,32.81,32.67,32.69,153255.0,31.0683,31.1538,31.0209,31.0399,153255.0
2023-04-11 12:50:00,32.69,32.74,32.67,32.69,32860.0,31.0399,31.0873,31.0209,31.0399,32860.0
2023-04-11 13:00:00,32.69,32.79,32.68,32.79,58769.0,31.0399,31.1348,31.0304,31.1348,58769.0
2023-04-11 13:10:00,32.78,32.8,32.77,32.8,35002.0,31.1253,31.1443,31.1158,31.1443,35002.0
2023-04-11 13:20:00,32.8,32.81,32.77,32.8,39546.0,31.1443,31.1538,31.1158,31.1443,39546.0
2023-04-11 13:30:00,32.8,32.81,32.76,32.78,43618.0,31.1443,31.1538,31.1063,31.1253,43618.0
2023-04-11 13:40:00,32.78,32.81,32.74,32.8,46713.0,31.1253,31.1538,31.0873,31.1443,46713.0
2023-04-11 13:50:00,32.81,32.82,32.77,32.8,38894.0,31.1538,31.1633,31.1158,31.1443,38894.0
2023-04-11 14:00:00,32.8,32.8,32.74,32.76,37576.0,31.1443,31.1443,31.0873,31.1063,37576.0
2023-04-11 14:10:00,32.75,32.81,32.74,32.8,76948.0,31.0968,31.1538,31.0873,31.1443,76948.0
2023-04-11 14:20:00,32.8,32.83,32.79,32.82,77265.0,31.1443,31.1728,31.1348,31.1633,77265.0
2023-04-11 14:30:00,32.83,32.85,32.82,32.84,42692.0,31.1728,31.1918,31.1633,31.1823,42692.0
2023-04-11 14:40:00,32.84,32.88,32.83,32.84,47675.0,31.1823,31.2203,31.1728,31.1823,47675.0
2023-04-11 14:50:00,32.84,32.84,32.81,32.84,34778.0,31.1823,31.1823,31.1538,31.1823,34778.0
2023-04-11 15:00:00,32.84,32.85,32.8,32.8,48154.0,31.1823,31.1918,31.1443,31.1443,48154.0
2023-04-11 15:10:00,32.81,32.91,32.8,32.9,85598.0,31.1538,31.2488,31.1443,31.2393,85598.0
2023-04-11 15:20:00,32.9,32.94,32.89,32.93,86480.0,31.2393,31.2772,31.2298,31.2677,86480.0
2023-04-11 15:30:00,32.93,32.93,32.81,32.82,376974.0,31.2677,31.2677,31.1538,31.1633,376974.0
2023-04-11 15:40:00,32.83,32.86,32.76,32.78,571157.0,31.1728,31.2013,31.1063,31.1253,571157.0
2023-04-11 15:50:00,32.78,32.8,32.69,32.7,712188.0,31.1253,31.1443,31.0399,31.0494,712188.0
2023-04-12 09:30:00,32.5,32.59,32.33,32.48,373925.0,30.8595,30.9449,30.698,30.8405,373925.0
2023-04-12 09:40:00,32.48,32.54,32.0,32.13,294919.0,30.8405,30.8974,30.3847,30.5081,294919.0
2023-04-12 09:50:00,32.12,32.13,31.8,31.91,277719.0,30.4986,30.5081,30.1948,30.2992,277719.0
2023-04-12 10:00:00,31.91,31.92,31.64,31.65,364477.0,30.2992,30.3087,30.0429,30.0524,364477.0
2023-04-12 10:10:00,31.64,31.71,31.55,31.64,330715.0,30.0429,30.1093,29.9574,30.0429,330715.0
2023-04-12 10:20:00,31.64,31.67,31.51,31.65,159318.0,30.0429,30.0713,29.9194,30.0524,159318.0
2023-04-12 10:30:00,31.65,31.66,31.36,31.44,409165.0,30.0524,30.0619,29.777,29.853,409165.0
2023-04-12 10:40:00,31.44,31.49,31.37,31.44,202049.0,29.853,29.9004,29.7865,29.853,202049.0
2023-04-12 10:50:00,31.44,31.55,31.43,31.5,282761.0,29.853,29.9574,29.8435,29.9099,282761.0
2023-04-12 11:00:00,31.5,31.54,31.33,31.42,461816.0,29.9099,29.9479,29.7485,29.834,461816.0
2023-04-12 11:10:00,31.42,31.51,31.3,31.48,135645.0,29.834,29.9194,29.72,29.8909,135645.0
2023-04-12 11:20:00,31.49,31.68,31.46,31.68,104513.0,29.9004,30.0808,29.8719,30.0808,104513.0
2023-04-12 11:30:00,31.69,31.8,31.67,31.73,159362.0,30.0903,30.1948,30.0713,30.1283,159362.0
2023-04-12 11:40:00,31.74,31.92,31.72,31.89,187200.0,30.1378,30.3087,30.1188,30.2802,187200.0
2023-04-12 11:50:00,31.89,31.98,31.85,31.97,187523.0,30.2802,30.3657,30.2423,30.3562,187523.0
2023-04-12 12:00:00,31.97,32.02,31.91,31.93,56498.0,30.3562,30.4037,30.2992,30.3182,56498.0
2023-04-12 12:10:00,31.93,32.04,31.91,31.91,326136.0,30.3182,30.4227,30.2992,30.2992,326136.0
2023-04-12 12:20:00,31.92,32.02,31.89,32.02,75654.0,30.3087,30.4037,30.2802,30.4037,75654.0
2023-04-12 12:30:00,32.02,32.03,31.97,32.02,57466.0,30.4037,30.4132,30.3562,30.4037,57466.0
2023-04-12 12:40:00,32.02,32.03,31.96,31.96,66241.0,30.4037,30.4132,30.3467,30.3467,66241.0
2023-04-12 12:50:00,31.97,32.08,31.96,32.05,63342.0,30.3562,30.4607,30.3467,30.4322,63342.0
2023-04-12 13:00:00,32.05,32.12,32.02,32.11,118305.0,30.4322,30.4986,30.4037,30.4891,118305.0
2023-04-12 13:10:00,32.11,32.17,32.08,32.15,129668.0,30.4891,30.5461,30.4607,30.5271,129668.0
2023-04-12 13:20:00,32.15,32.29,32.14,32.25,159335.0,30.5271,30.6601,30.5176,30.6221,159335.0
2023-04-12 13:30:00,32.24,32.27,32.19,32.23,95466.0,30.6126,30.6411,30.5651,30.6031,95466.0
2023-04-12 13:40:00,32.24,32.28,32.17,32.28,101705.0,30.6126,30.6506,30.5461,30.6506,101705.0
2023-04-12 13:50:00,32.28,32.35,32.27,32.28,120353.0,30.6506,30.717,30.6411,30.6506,120353.0
2023-04-12 14:00:00,32.28,32.33,32.23,32.27,233994.0,30.6506,30.698,30.6031,30.6411,233994.0
2023-04-12 14:10:00,32.27,32.34,32.23,32.32,107291.0,30.6411,30.7075,30.6031,30.6885,107291.0
2023-04-12 14:20:00,32.33,32.33,32.12,32.15,200969.0,30.698,30.698,30.4986,30.5271,200969.0
2023-04-12 14:30:00,32.14,32.14,31.97,31.99,476118.0,30.5176,30.5176,30.3562,30.3752,476118.0
2023-04-12 14:40:00,31.99,32.12,31.96,32.09,280981.0,30.3752,30.4986,30.3467,30.4701,280981.0
2023-04-12 14:50:00,32.09,32.14,32.03,32.07,365010.0,30.4701,30.5176,30.4132,30.4512,365010.0
2023-04-12 15:00:00,32.07,32.09,32.04,32.07,211947.0,30.4512,30.4701,30.4227,30.4512,211947.0
2023-04-12 15:10:00,32.07,32.09,31.94,31.97,288912.0,30.4512,30.4701,30.3277,30.3562,288912.0
2023-04-12 15:20:00,31.96,32.07,31.94,32.03,282069.0,30.3467,30.4512,30.3277,30.4132,282069.0
2023-04-12 15:30:00,32.03,32.18,32.02,32.17,399772.0,30.4132,30.5556,30.4037,30.5461,399772.0
2023-04-12 15:40:00,32.17,32.27,32.14,32.18,575266.0,30.5461,30.6411,30.5176,30.5556,575266.0
2023-04-12 15:50:00,32.18,32.32,32.16,32.25,1362996.0,30.5556,30.6885,30.5366,30.6221,1362996.0
2023-04-13 09:30:00,32.66,32.68,32.28,32.42,215930.0,31.0114,31.0304,30.6506,30.7835,215930.0
2023-04-13 09:40:00,32.4,32.45,31.97,32.07,455545.0,30.7645,30.812,30.3562,30.4512,455545.0
2023-04-13 09:50:00,32.07,32.09,31.83,31.92,157995.0,30.4512,30.4701,30.2233,30.3087,157995.0
2023-04-13 10:00:00,31.92,31.94,31.76,31.81,158128.0,30.3087,30.3277,30.1568,30.2043,158128.0
2023-04-13 10:10:00,31.8,31.97,31.7,31.95,118721.0,30.1948,30.3562,30.0998,30.3372,118721.0
2023-04-13 10:20:00,31.95,32.07,31.89,32.05,85291.0,30.3372,30.4512,30.2802,30.4322,85291.0
2023-04-13 10:30:00,32.05,32.07,31.97,31.99,248622.0,30.4322,30.4512,30.3562,30.3752,248622.0
2023-04-13 10:40:00,32.0,32.19,31.96,31.98,272076.0,30.3847,30.5651,30.3467,30.3657,272076.0
2023-04-13 10:50:00,31.98,32.16,31.88,31.92,277851.0,30.3657,30.5366,30.2707,30.3087,277851.0
2023-04-13 11:00:00,31.93,31.99,31.86,31.92,130351.0,30.3182,30.3752,30.2518,30.3087,130351.0
2023-04-13 11:10:00,31.92,32.02,31.9,31.99,63077.0,30.3087,30.4037,30.2897,30.3752,63077.0
2023-04-13 11:20:00,31.99,32.07,31.97,32.01,50073.0,30.3752,30.4512,30.3562,30.3942,50073.0
2023-04-13 11:30:00,32.01,32.12,32.0,32.09,70661.0,30.3942,30.4986,30.3847,30.4701,70661.0
2023-04-13 11:40:00,32.1,32.2,32.1,32.12,74574.0,30.4796,30.5746,30.4796,30.4986,74574.0
2023-04-13 11:50:00,32.12,32.13,32.05,32.09,78844.0,30.4986,30.5081,30.4322,30.4701,78844.0
2023-04-13 12:00:00,32.1,32.27,32.1,32.18,55177.0,30.4796,30.6411,30.4796,30.5556,55177.0
2023-04-13 12:10:00,32.17,32.17,32.1,32.16,86859.0,30.5461,30.5461,30.4796,30.5366,86859.0
2023-04-13 12:20:00,32.16,32.22,32.09,32.14,54162.0,30.5366,30.5936,30.4701,30.5176,54162.0
2023-04-13 12:30:00,32.14,32.16,32.1,32.11,52795.0,30.5176,30.5366,30.4796,30.4891,52795.0
2023-04-13 12:40:00,32.12,32.13,32.02,32.09,209309.0,30.4986,30.5081,30.4037,30.4701,209309.0
2023-04-13 12:50:00,32.09,32.12,32.01,32.02,104888.0,30.4701,30.4986,30.3942,30.4037,104888.0
2023-04-13 13:00:00,32.02,32.12,32.0,32.11,119622.0,30.4037,30.4986,30.3847,30.4891,119622.0
2023-04-13 13:10:00,32.12,32.19,32.09,32.13,177344.0,30.4986,30.5651,30.4701,30.5081,177344.0
2023-04-13 13:20:00,32.14,32.15,32.04,32.05,121921.0,30.5176,30.5271,30.4227,30.4322,121921.0
2023-04-13 13:30:00,32.05,32.09,32.05,32.08,88896.0,30.4322,30.4701,30.4322,30.4607,88896.0
2023-04-13 13:40:00,32.07,32.14,32.06,32.08,137869.0,30.4512,30.5176,30.4417,30.4607,137869.0
2023-04-13 13:50:00,32.08,32.14,32.06,32.13,179842.0,30.4607,30.5176,30.4417,30.5081,179842.0
2023-04-13 14:00:00,32.13,32.18,32.1,32.16,85370.0,30.5081,30.5556,30.4796,30.5366,85370.0
2023-04-13 14:10:00,32.16,32.26,32.15,32.25,95412.0,30.5366,30.6316,30.5271,30.6221,95412.0
2023-04-13 14:20:00,32.25,32.25,32.17,32.19,67396.0,30.6221,30.6221,30.5461,30.5651,67396.0
2023-04-13 14:30:00,32.19,32.19,32.08,32.09,92628.0,30.5651,30.5651,30.4607,30.4701,92628.0
2023-04-13 14:40:00,32.09,32.2,32.08,32.2,142542.0,30.4701,30.5746,30.4607,30.5746,142542.0
2023-04-13 14:50:00,32.2,32.31,32.18,32.25,122000.0,30.5746,30.679,30.5556,30.6221,122000.0
2023-04-13 15:00:00,32.26,32.28,32.18,32.19,99910.0,30.6316,30.6506,30.5556,30.5651,99910.0
2023-04-13 15:10:00,32.2,32.25,32.17,32.24,143333.0,30.5746,30.6221,30.5461,30.6126,143333.0
2023-04-13 15:20:00,32.24,32.32,32.22,32.3,153917.0,30.6126,30.6885,30.5936,30.6695,153917.0
2023-04-13 15:30:00,32.3,32.31,32.27,32.3,219063.0,30.6695,30.679,30.6411,30.6695,219063.0
2023-04-13 15:40:00,32.3,32.3,32.2,32.22,311600.0,30.6695,30.6695,30.5746,30.5936,311600.0
2023-04-13 15:50:00,32.22,32.25,32.18,32.22,897211.0,30.5936,30.6221,30.5556,30.5936,897211.0
2023-04-14 09:30:00,32.29,32.4,32.2,32.2,201376.0,30.6601,30.7645,30.5746,30.5746,201376.0
2023-04-14 09:40:00,32.2,32.2,31.95,32.09,179006.0,30.5746,30.5746,30.3372,30.4701,179006.0
2023-04-14 09:50:00,32.09,32.22,32.08,32.18,121582.0,30.4701,30.5936,30.4607,30.5556,121582.0
2023-04-14 10:00:00,32.17,32.19,31.92,31.97,145372.0,30.5461,30.5651,30.3087,30.3562,145372.0
2023-04-14 10:10:00,31.97,32.05,31.9,31.93,90666.0,30.3562,30.4322,30.2897,30.3182,90666.0
2023-04-14 10:20:00,31.93,32.02,31.9,31.98,90831.0,30.3182,30.4037,30.2897,30.3657,90831.0
2023-04-14 10:30:00,31.98,32.07,31.9,32.05,138945.0,30.3657,30.4512,30.2897,30.4322,138945.0
2023-04-14 10:40:00,32.05,32.06,31.91,31.91,188353.0,30.4322,30.4417,30.2992,30.2992,188353.0
2023-04-14 10:50:00,31.9,31.95,31.8,31.83,146711.0,30.2897,30.3372,30.1948,30.2233,146711.0
2023-04-14 11:00:00,31.84,31.88,31.78,31.86,115300.0,30.2328,30.2707,30.1758,30.2518,115300.0
2023-04-14 11:10:00,31.86,31.88,31.72,31.75,87167.0,30.2518,30.2707,30.1188,30.1473,87167.0
2023-04-14 11:20:00,31.75,31.78,31.66,31.69,119335.0,30.1473,30.1758,30.0619,30.0903,119335.0
2023-04-14 11:30:00,31.69,31.77,31.6,31.6,135862.0,30.0903,30.1663,30.0049,30.0049,135862.0
2023-04-14 11:40:00,31.61,31.66,31.58,31.59,84117.0,30.0144,30.0619,29.9859,29.9954,84117.0
2023-04-14 11:50:00,31.6,31.65,31.54,31.65,81023.0,30.0049,30.0524,29.9479,30.0524,81023.0
2023-04-14 12:00:00,31.65,31.65,31.54,31.57,60250.0,30.0524,30.0524,29.9479,29.9764,60250.0
2023-04-14 12:10:00,31.57,31.58,31.52,31.55,69073.0,29.9764,29.9859,29.9289,29.9574,69073.0
2023-04-14 12:20:00,31.55,31.57,31.53,31.56,53086.0,29.9574,29.9764,29.9384,29.9669,53086.0
2023-04-14 12:30:00,31.55,31.68,31.55,31.68,58924.0,29.9574,30.0808,29.9574,30.0808,58924.0
2023-04-14 12:40:00,31.67,31.69,31.62,31.65,76596.0,30.0713,30.0903,30.0239,30.0524,76596.0
2023-04-14 12:50:00,31.64,31.69,31.61,31.65,52668.0,30.0429,30.0903,30.0144,30.0524,52668.0
2023-04-14 13:00:00,31.65,31.71,31.64,31.68,50190.0,30.0524,30.1093,30.0429,30.0808,50190.0
2023-04-14 13:10:00,31.68,31.73,31.67,31.7,68220.0,30.0808,30.1283,30.0713,30.0998,68220.0
2023-04-14 13:20:00,31.7,31.7,31.53,31.54,65571.0,30.0998,30.0998,29.9384,29.9479,65571.0
2023-04-14 13:30:00,31.53,31.55,31.48,31.49,94245.0,29.9384,29.9574,29.8909,29.9004,94245.0
2023-04-14 13:40:00,31.49,31.55,31.49,31.55,43947.0,29.9004,29.9574,29.9004,29.9574,43947.0
2023-04-14 13:50:00,31.55,31.59,31.54,31.57,53297.0,29.9574,29.9954,29.9479,29.9764,53297.0
2023-04-14 14:00:00,31.57,31.66,31.55,31.66,98130.0,29.9764,30.0619,29.9574,30.0619,98130.0
2023-04-14 14:10:00,31.66,31.66,31.6,31.65,39356.0,30.0619,30.0619,30.0049,30.0524,39356.0
2023-04-14 14:20:00,31.64,31.78,31.63,31.78,86193.0,30.0429,30.1758,30.0334,30.1758,86193.0
2023-04-14 14:30:00,31.78,31.79,31.72,31.77,114101.0,30.1758,30.1853,30.1188,30.1663,114101.0
2023-04-14 14:40:00,31.76,31.81,31.72,31.8,185662.0,30.1568,30.2043,30.1188,30.1948,185662.0
2023-04-14 14:50:00,31.8,31.81,31.7,31.77,47214.0,30.1948,30.2043,30.0998,30.1663,47214.0
2023-04-14 15:00:00,31.77,31.79,31.71,31.73,70502.0,30.1663,30.1853,30.1093,30.1283,70502.0
2023-04-14 15:10:00,31.73,31.74,31.64,31.69,90191.0,30.1283,30.1378,30.0429,30.0903,90191.0
2023-04-14 15:20:00,31.7,31.75,31.64,31.71,88125.0,30.0998,30.1473,30.0429,30.1093,88125.0
2023-04-14 15:30:00,31.7,31.75,31.68,31.75,106646.0,30.0998,30.1473,30.0808,30.1473,106646.0
2023-04-14 15:40:00,31.76,31.78,31.71,31.76,170988.0,30.1568,30.1758,30.1093,30.1568,170988.0
2023-04-14 15:50:00,31.76,31.77,31.66,31.68,683104.0,30.1568,30.1663,30.0619,30.0808,683104.0
2023-04-17 09:30:00,31.82,31.82,31.68,31.78,139337.0,30.2138,30.2138,30.0808,30.1758,139337.0
2023-04-17 09:40:00,31.78,32.04,31.77,32.02,176332.0,30.1758,30.4227,30.1663,30.4037,176332.0
2023-04-17 09:50:00,32.02,32.11,32.0,32.05,111502.0,30.4037,30.4891,30.3847,30.4322,111502.0
2023-04-17 10:00:00,32.04,32.16,32.04,32.15,91123.0,30.4227,30.5366,30.4227,30.5271,91123.0
2023-04-17 10:10:00,32.14,32.17,32.07,32.07,98191.0,30.5176,30.5461,30.4512,30.4512,98191.0
2023-04-17 10:20:00,32.07,32.14,32.04,32.08,56461.0,30.4512,30.5176,30.4227,30.4607,56461.0
2023-04-17 10:30:00,32.07,32.12,32.0,32.02,108727.0,30.4512,30.4986,30.3847,30.4037,108727.0
2023-04-17 10:40:00,32.02,32.09,31.97,32.08,48500.0,30.4037,30.4701,30.3562,30.4607,48500.0
2023-04-17 10:50:00,32.08,32.14,32.04,32.13,47979.0,30.4607,30.5176,30.4227,30.5081,47979.0
2023-04-17 11:00:00,32.14,32.17,32.09,32.16,59757.0,30.5176,30.5461,30.4701,30.5366,59757.0
2023-04-17 11:10:00,32.16,32.27,32.14,32.23,72128.0,30.5366,30.6411,30.5176,30.6031,72128.0
2023-04-17 11:20:00,32.23,32.29,32.21,32.27,70587.0,30.6031,30.6601,30.5841,30.6411,70587.0
2023-04-17 11:30:00,32.27,32.28,32.11,32.14,177559.0,30.6411,30.6506,30.4891,30.5176,177559.0
2023-04-17 11:40:00,32.14,32.26,32.12,32.25,126668.0,30.5176,30.6316,30.4986,30.6221,126668.0
2023-04-17 11:50:00,32.25,32.27,32.15,32.16,67164.0,30.6221,30.6411,30.5271,30.5366,67164.0
2023-04-17 12:00:00,32.16,32.21,32.14,32.19,56052.0,30.5366,30.5841,30.5176,30.5651,56052.0
2023-04-17 12:10:00,32.19,32.22,32.15,32.2,66229.0,30.5651,30.5936,30.5271,30.5746,66229.0
2023-04-17 12:20:00,32.2,32.28,32.16,32.28,84451.0,30.5746,30.6506,30.5366,30.6506,84451.0
2023-04-17 12:30:00,32.28,32.3,32.21,32.26,49658.0,30.6506,30.6695,30.5841,30.6316,49658.0
2023-04-17 12:40:00,32.26,32.27,32.2,32.23,37664.0,30.6316,30.6411,30.5746,30.6031,37664.0
2023-04-17 12:50:00,32.23,32.26,32.18,32.2,59100.0,30.6031,30.6316,30.5556,30.5746,59100.0
2023-04-17 13:00:00,32.2,32.2,32.15,32.16,37598.0,30.5746,30.5746,30.5271,30.5366,37598.0
2023-04-17 13:10:00,32.16,32.2,32.15,32.18,44009.0,30.5366,30.5746,30.5271,30.5556,44009.0
2023-04-17 13:20:00,32.18,32.2,32.16,32.16,30057.0,30.5556,30.5746,30.5366,30.5366,30057.0
2023-04-17 13:30:00,32.16,32.2,32.15,32.19,63442.0,30.5366,30.5746,30.5271,30.5651,63442.0
2023-04-17 13:40:00,32.18,32.18,32.08,32.09,51896.0,30.5556,30.5556,30.4607,30.4701,51896.0
2023-04-17 13:50:00,32.09,32.09,32.01,32.05,44963.0,30.4701,30.4701,30.3942,30.4322,44963.0
2023-04-17 14:00:00,32.05,32.11,32.03,32.11,52195.0,30.4322,30.4891,30.4132,30.4891,52195.0
2023-04-17 14:10:00,32.11,32.17,32.09,32.14,57192.0,30.4891,30.5461,30.4701,30.5176,57192.0
2023-04-17 14:20:00,32.15,32.19,32.14,32.19,37541.0,30.5271,30.5651,30.5176,30.5651,37541.0
2023-04-17 14:30:00,32.19,32.2,32.16,32.17,42591.0,30.5651,30.5746,30.5366,30.5461,42591.0
2023-04-17 14:40:00,32.17,32.24,32.17,32.23,50935.0,30.5461,30.6126,30.5461,30.6031,50935.0
2023-04-17 14:50:00,32.24,32.32,32.23,32.3,72119.0,30.6126,30.6885,30.6031,30.6695,72119.0
2023-04-17 15:00:00,32.3,32.37,32.29,32.35,56447.0,30.6695,30.736,30.6601,30.717,56447.0
2023-04-17 15:10:00,32.35,32.37,32.33,32.34,101264.0,30.717,30.736,30.698,30.7075,101264.0
2023-04-17 15:20:00,32.34,32.37,32.31,32.37,50596.0,30.7075,30.736,30.679,30.736,50596.0
2023-04-17 15:30:00,32.36,32.36,32.23,32.23,101848.0,30.7265,30.7265,30.6031,30.6031,101848.0
2023-04-17 15:40:00,32.23,32.24,32.16,32.22,114713.0,30.6031,30.6126,30.5366,30.5936,114713.0
2023-04-17 15:50:00,32.22,32.31,32.21,32.3,352884.0,30.5936,30.679,30.5841,30.6695,352884.0
2023-04-18 09:30:00,32.6,32.6,32.44,32.58,185580.0,30.9544,30.9544,30.8025,30.9354,185580.0
2023-04-18 09:40:00,32.57,32.66,32.54,32.59,86178.0,30.9259,31.0114,30.8974,30.9449,86178.0
2023-04-18 09:50:00,32.59,32.6,32.4,32.42,89671.0,30.9449,30.9544,30.7645,30.7835,89671.0
2023-04-18 10:00:00,32.42,32.46,32.36,32.43,73664.0,30.7835,30.8215,30.7265,30.793,73664.0
2023-04-18 10:10:00,32.44,32.49,32.31,32.41,144090.0,30.8025,30.85,30.679,30.774,144090.0
2023-04-18 10:20:00,32.41,32.43,31.98,32.05,874144.0,30.774,30.793,30.3657,30.4322,874144.0
2023-04-18 10:30:00,32.05,32.14,31.16,31.54,2376606.0,30.4322,30.5176,29.5871,29.9479,2376606.0
2023-04-18 10:40:00,31.54,31.63,31.05,31.41,2394904.0,29.9479,30.0334,29.4826,29.8245,2394904.0
2023-04-18 10:50:00,31.42,31.99,31.26,31.63,2583065.0,29.834,30.3752,29.682,30.0334,2583065.0
2023-04-18 11:00:00,31.63,31.75,31.48,31.56,1311223.0,30.0334,30.1473,29.8909,29.9669,1311223.0
2023-04-18 11:10:00,31.55,31.68,31.41,31.55,674225.0,29.9574,30.0808,29.8245,29.9574,674225.0
2023-04-18 11:20:00,31.54,32.16,31.49,32.15,1224556.0,29.9479,30.5366,29.9004,30.5271,1224556.0
2023-04-18 11:30:00,32.15,32.27,31.97,31.99,880355.0,30.5271,30.6411,30.3562,30.3752,880355.0
2023-04-18 11:40:00,31.99,32.03,31.89,31.97,416234.0,30.3752,30.4132,30.2802,30.3562,416234.0
2023-04-18 11:50:00,31.98,31.98,31.77,31.81,497417.0,30.3657,30.3657,30.1663,30.2043,497417.0
2023-04-18 12:00:00,31.8,31.85,31.64,31.83,412522.0,30.1948,30.2423,30.0429,30.2233,412522.0
2023-04-18 12:10:00,31.83,31.88,31.8,31.87,195146.0,30.2233,30.2707,30.1948,30.2613,195146.0
2023-04-18 12:20:00,31.87,32.0,31.82,31.95,165311.0,30.2613,30.3847,30.2138,30.3372,165311.0
2023-04-18 12:30:00,31.95,32.01,31.88,31.89,253699.0,30.3372,30.3942,30.2707,30.2802,253699.0
2023-04-18 12:40:00,31.9,31.91,31.84,31.9,202282.0,30.2897,30.2992,30.2328,30.2897,202282.0
2023-04-18 12:50:00,31.9,31.92,31.77,31.82,384726.0,30.2897,30.3087,30.1663,30.2138,384726.0
2023-04-18 13:00:00,31.82,31.93,31.79,31.92,147585.0,30.2138,30.3182,30.1853,30.3087,147585.0
2023-04-18 13:10:00,31.92,32.0,31.84,31.86,196995.0,30.3087,30.3847,30.2328,30.2518,196995.0
2023-04-18 13:20:00,31.86,31.94,31.84,31.89,97302.0,30.2518,30.3277,30.2328,30.2802,97302.0
2023-04-18 13:30:00,31.89,31.92,31.86,31.92,127861.0,30.2802,30.3087,30.2518,30.3087,127861.0
2023-04-18 13:40:00,31.92,31.92,31.83,31.84,121614.0,30.3087,30.3087,30.2233,30.2328,121614.0
2023-04-18 13:50:00,31.84,31.88,31.81,31.83,76561.0,30.2328,30.2707,30.2043,30.2233,76561.0
2023-04-18 14:00:00,31.83,31.99,31.82,31.99,116759.0,30.2233,30.3752,30.2138,30.3752,116759.0
2023-04-18 14:10:00,31.98,32.01,31.88,31.9,193710.0,30.3657,30.3942,30.2707,30.2897,193710.0
2023-04-18 14:20:00,31.9,32.05,31.89,32.01,142672.0,30.2897,30.4322,30.2802,30.3942,142672.0
2023-04-18 14:30:00,32.02,32.09,32.0,32.03,137653.0,30.4037,30.4701,30.3847,30.4132,137653.0
2023-04-18 14:40:00,32.03,32.05,31.9,31.98,121170.0,30.4132,30.4322,30.2897,30.3657,121170.0
2023-04-18 14:50:00,31.98,32.06,31.93,32.03,139603.0,30.3657,30.4417,30.3182,30.4132,139603.0
2023-04-18 15:00:00,32.04,32.18,31.98,32.16,296229.0,30.4227,30.5556,30.3657,30.5366,296229.0
2023-04-18 15:10:00,32.16,32.21,32.07,32.07,326285.0,30.5366,30.5841,30.4512,30.4512,326285.0
2023-04-18 15:20:00,32.07,32.14,32.01,32.07,159897.0,30.4512,30.5176,30.3942,30.4512,159897.0
2023-04-18 15:30:00,32.07,32.14,32.04,32.09,149014.0,30.4512,30.5176,30.4227,30.4701,149014.0
2023-04-18 15:40:00,32.1,32.13,32.0,32.05,297527.0,30.4796,30.5081,30.3847,30.4322,297527.0
2023-04-18 15:50:00,32.05,32.11,32.02,32.05,653750.0,30.4322,30.4891,30.4037,30.4322,653750.0
2023-04-19 09:30:00,31.86,32.04,31.78,31.81,274974.0,30.2518,30.4227,30.1758,30.2043,274974.0
2023-04-19 09:40:00,31.81,32.18,31.81,32.18,134985.0,30.2043,30.5556,30.2043,30.5556,134985.0
2023-04-19 09:50:00,32.18,32.18,31.96,32.0,106217.0,30.5556,30.5556,30.3467,30.3847,106217.0
2023-04-19 10:00:00,32.01,32.04,31.8,31.84,133592.0,30.3942,30.4227,30.1948,30.2328,133592.0
2023-04-19 10:10:00,31.85,31.99,31.82,31.91,67828.0,30.2423,30.3752,30.2138,30.2992,67828.0
2023-04-19 10:20:00,31.91,31.94,31.84,31.9,90933.0,30.2992,30.3277,30.2328,30.2897,90933.0
2023-04-19 10:30:00,31.91,32.0,31.89,31.97,74780.0,30.2992,30.3847,30.2802,30.3562,74780.0
2023-04-19 10:40:00,31.97,32.03,31.93,32.0,75613.0,30.3562,30.4132,30.3182,30.3847,75613.0
2023-04-19 10:50:00,32.01,32.16,32.0,32.12,130674.0,30.3942,30.5366,30.3847,30.4986,130674.0
2023-04-19 11:00:00,32.11,32.21,32.04,32.05,194483.0,30.4891,30.5841,30.4227,30.4322,194483.0
2023-04-19 11:10:00,32.04,32.25,31.95,32.19,275239.0,30.4227,30.6221,30.3372,30.5651,275239.0
2023-04-19 11:20:00,32.19,32.3,32.13,32.19,112815.0,30.5651,30.6695,30.5081,30.5651,112815.0
2023-04-19 11:30:00,32.19,32.26,32.11,32.13,103763.0,30.5651,30.6316,30.4891,30.5081,103763.0
2023-04-19 11:40:00,32.13,32.15,32.09,32.11,55520.0,30.5081,30.5271,30.4701,30.4891,55520.0
2023-04-19 11:50:00,32.11,32.21,32.09,32.19,57070.0,30.4891,30.5841,30.4701,30.5651,57070.0
2023-04-19 12:00:00,32.2,32.25,32.12,32.15,135753.0,30.5746,30.6221,30.4986,30.5271,135753.0
2023-04-19 12:10:00,32.15,32.24,32.11,32.23,53667.0,30.5271,30.6126,30.4891,30.6031,53667.0
2023-04-19 12:20:00,32.23,32.3,32.21,32.3,40992.0,30.6031,30.6695,30.5841,30.6695,40992.0
2023-04-19 12:30:00,32.3,32.44,32.3,32.4,186216.0,30.6695,30.8025,30.6695,30.7645,186216.0
2023-04-19 12:40:00,32.4,32.42,32.33,32.39,40366.0,30.7645,30.7835,30.698,30.755,40366.0
2023-04-19 12:50:00,32.38,32.48,32.36,32.48,54677.0,30.7455,30.8405,30.7265,30.8405,54677.0
2023-04-19 13:00:00,32.48,32.5,32.43,32.46,54127.0,30.8405,30.8595,30.793,30.8215,54127.0
2023-04-19 13:10:00,32.45,32.52,32.45,32.47,97770.0,30.812,30.8784,30.812,30.831,97770.0
2023-04-19 13:20:00,32.46,32.46,32.39,32.45,44604.0,30.8215,30.8215,30.755,30.812,44604.0
2023-04-19 13:30:00,32.45,32.46,32.4,32.43,51869.0,30.812,30.8215,30.7645,30.793,51869.0
2023-04-19 13:40:00,32.41,32.43,32.39,32.41,36119.0,30.774,30.793,30.755,30.774,36119.0
2023-04-19 13:50:00,32.41,32.51,32.41,32.5,127006.0,30.774,30.8689,30.774,30.8595,127006.0
2023-04-19 14:00:00,32.5,32.58,32.48,32.51,146009.0,30.8595,30.9354,30.8405,30.8689,146009.0
2023-04-19 14:10:00,32.5,32.52,32.46,32.5,59606.0,30.8595,30.8784,30.8215,30.8595,59606.0
2023-04-19 14:20:00,32.5,32.58,32.49,32.56,117577.0,30.8595,30.9354,30.85,30.9164,117577.0
2023-04-19 14:30:00,32.55,32.59,32.52,32.55,66025.0,30.9069,30.9449,30.8784,30.9069,66025.0
2023-04-19 14:40:00,32.55,32.55,32.48,32.48,148386.0,30.9069,30.9069,30.8405,30.8405,148386.0
2023-04-19 14:50:00,32.48,32.54,32.48,32.51,74566.0,30.8405,30.8974,30.8405,30.8689,74566.0
2023-04-19 15:00:00,32.51,32.51,32.46,32.46,126700.0,30.8689,30.8689,30.8215,30.8215,126700.0
2023-04-19 15:10:00,32.47,32.56,32.44,32.52,112543.0,30.831,30.9164,30.8025,30.8784,112543.0
2023-04-19 15:20:00,32.52,32.59,32.49,32.59,202226.0,30.8784,30.9449,30.85,30.9449,202226.0
2023-04-19 15:30:00,32.59,32.64,32.55,32.58,208418.0,30.9449,30.9924,30.9069,30.9354,208418.0
2023-04-19 15:40:00,32.58,32.59,32.43,32.47,182769.0,30.9354,30.9449,30.793,30.831,182769.0
2023-04-19 15:50:00,32.46,32.53,32.43,32.46,498265.0,30.8215,30.8879,30.793,30.8215,498265.0
2023-04-20 09:30:00,32.27,32.46,32.2,32.43,140699.0,30.6411,30.8215,30.5746,30.793,140699.0
2023-04-20 09:40:00,32.43,32.55,32.34,32.38,143745.0,30.793,30.9069,30.7075,30.7455,143745.0
2023-04-20 09:50:00,32.38,32.45,32.32,32.34,133426.0,30.7455,30.812,30.6885,30.7075,133426.0
2023-04-20 10:00:00,32.34,32.38,32.22,32.29,140301.0,30.7075,30.7455,30.5936,30.6601,140301.0
2023-04-20 10:10:00,32.29,32.48,32.28,32.45,116068.0,30.6601,30.8405,30.6506,30.812,116068.0
2023-04-20 10:20:00,32.45,32.59,32.44,32.59,111800.0,30.812,30.9449,30.8025,30.9449,111800.0
2023-04-20 10:30:00,32.59,32.68,32.49,32.51,122490.0,30.9449,31.0304,30.85,30.8689,122490.0
2023-04-20 10:40:00,32.51,32.53,32.44,32.47,62123.0,30.8689,30.8879,30.8025,30.831,62123.0
2023-04-20 10:50:00,32.48,32.53,32.44,32.48,50026.0,30.8405,30.8879,30.8025,30.8405,50026.0
2023-04-20 11:00:00,32.47,32.5,32.36,32.4,63105.0,30.831,30.8595,30.7265,30.7645,63105.0
2023-04-20 11:10:00,32.41,32.45,32.39,32.39,45594.0,30.774,30.812,30.755,30.755,45594.0
2023-04-20 11:20:00,32.39,32.44,32.37,32.38,54068.0,30.755,30.8025,30.736,30.7455,54068.0
2023-04-20 11:30:00,32.37,32.38,32.31,32.35,52818.0,30.736,30.7455,30.679,30.717,52818.0
2023-04-20 11:40:00,32.34,32.37,32.25,32.27,91893.0,30.7075,30.736,30.6221,30.6411,91893.0
2023-04-20 11:50:00,32.26,32.31,32.15,32.16,236274.0,30.6316,30.679,30.5271,30.5366,236274.0
2023-04-20 12:00:00,32.15,32.19,32.07,32.13,69299.0,30.5271,30.5651,30.4512,30.5081,69299.0
2023-04-20 12:10:00,32.13,32.26,32.11,32.21,80933.0,30.5081,30.6316,30.4891,30.5841,80933.0
2023-04-20 12:20:00,32.22,32.23,32.14,32.2,84647.0,30.5936,30.6031,30.5176,30.5746,84647.0
2023-04-20 12:30:00,32.21,32.26,32.19,32.24,54153.0,30.5841,30.6316,30.5651,30.6126,54153.0
2023-04-20 12:40:00,32.25,32.29,32.22,32.29,57169.0,30.6221,30.6601,30.5936,30.6601,57169.0
2023-04-20 12:50:00,32.29,32.34,32.28,32.34,53731.0,30.6601,30.7075,30.6506,30.7075,53731.0
2023-04-20 13:00:00,32.34,32.38,32.32,32.38,53819.0,30.7075,30.7455,30.6885,30.7455,53819.0
2023-04-20 13:10:00,32.37,32.4,32.33,32.36,55435.0,30.736,30.7645,30.698,30.7265,55435.0
2023-04-20 13:20:00,32.35,32.36,32.32,32.35,42930.0,30.717,30.7265,30.6885,30.717,42930.0
2023-04-20 13:30:00,32.36,32.37,32.32,32.34,60771.0,30.7265,30.736,30.6885,30.7075,60771.0
2023-04-20 13:40:00,32.34,32.36,32.32,32.32,59902.0,30.7075,30.7265,30.6885,30.6885,59902.0
2023-04-20 13:50:00,32.33,32.34,32.28,32.3,54160.0,30.698,30.7075,30.6506,30.6695,54160.0
2023-04-20 14:00:00,32.3,32.3,32.23,32.25,56739.0,30.6695,30.6695,30.6031,30.6221,56739.0
2023-04-20 14:10:00,32.25,32.27,32.22,32.25,37600.0,30.6221,30.6411,30.5936,30.6221,37600.0
2023-04-20 14:20:00,32.25,32.3,32.21,32.28,65873.0,30.6221,30.6695,30.5841,30.6506,65873.0
2023-04-20 14:30:00,32.28,32.32,32.22,32.23,54392.0,30.6506,30.6885,30.5936,30.6031,54392.0
2023-04-20 14:40:00,32.23,32.24,32.2,32.2,34161.0,30.6031,30.6126,30.5746,30.5746,34161.0
2023-04-20 14:50:00,32.2,32.24,32.19,32.22,29516.0,30.5746,30.6126,30.5651,30.5936,29516.0
2023-04-20 15:00:00,32.23,32.27,32.17,32.2,67381.0,30.6031,30.6411,30.5461,30.5746,67381.0
2023-04-20 15:10:00,32.2,32.2,32.09,32.09,90139.0,30.5746,30.5746,30.4701,30.4701,90139.0
2023-04-20 15:20:00,32.09,32.16,32.09,32.14,57827.0,30.4701,30.5366,30.4701,30.5176,57827.0
2023-04-20 15:30:00,32.15,32.23,32.14,32.2,89969.0,30.5271,30.6031,30.5176,30.5746,89969.0
2023-04-20 15:40:00,32.2,32.21,32.14,32.19,169197.0,30.5746,30.5841,30.5176,30.5651,169197.0
2023-04-20 15:50:00,32.18,32.24,32.12,32.21,446448.0,30.5556,30.6126,30.4986,30.5841,446448.0
2023-04-21 09:30:00,32.32,32.41,32.1,32.1,160896.0,30.6885,30.774,30.4796,30.4796,160896.0
2023-04-21 09:40:00,32.05,32.07,31.91,32.05,155728.0,30.4322,30.4512,30.2992,30.4322,155728.0
2023-04-21 09:50:00,32.05,32.19,31.99,32.13,120378.0,30.4322,30.5651,30.3752,30.5081,120378.0
2023-04-21 10:00:00,32.13,32.24,32.11,32.23,149618.0,30.5081,30.6126,30.4891,30.6031,149618.0
2023-04-21 10:10:00,32.23,32.33,32.2,32.29,92865.0,30.6031,30.698,30.5746,30.6601,92865.0
2023-04-21 10:20:00,32.3,32.46,32.29,32.4,101685.0,30.6695,30.8215,30.6601,30.7645,101685.0
2023-04-21 10:30:00,32.41,32.46,32.34,32.37,58893.0,30.774,30.8215,30.7075,30.736,58893.0
2023-04-21 10:40:00,32.35,32.36,32.15,32.3,54877.0,30.717,30.7265,30.5271,30.6695,54877.0
2023-04-21 10:50:00,32.3,32.31,32.18,32.19,42131.0,30.6695,30.679,30.5556,30.5651,42131.0
2023-04-21 11:00:00,32.18,32.27,32.17,32.23,41009.0,30.5556,30.6411,30.5461,30.6031,41009.0
2023-04-21 11:10:00,32.22,32.23,32.15,32.2,36280.0,30.5936,30.6031,30.5271,30.5746,36280.0
2023-04-21 11:20:00,32.21,32.23,32.18,32.21,39345.0,30.5841,30.6031,30.5556,30.5841,39345.0
2023-04-21 11:30:00,32.21,32.29,32.21,32.27,35403.0,30.5841,30.6601,30.5841,30.6411,35403.0
2023-04-21 11:40:00,32.27,32.3,32.11,32.11,49466.0,30.6411,30.6695,30.4891,30.4891,49466.0
2023-04-21 11:50:00,32.11,32.15,32.03,32.14,69520.0,30.4891,30.5271,30.4132,30.5176,69520.0
2023-04-21 12:00:00,32.14,32.16,32.07,32.1,46584.0,30.5176,30.5366,30.4512,30.4796,46584.0
2023-04-21 12:10:00,32.09,32.17,32.05,32.17,50543.0,30.4701,30.5461,30.4322,30.5461,50543.0
2023-04-21 12:20:00,32.17,32.18,32.01,32.02,43138.0,30.5461,30.5556,30.3942,30.4037,43138.0
2023-04-21 12:30:00,32.02,32.05,32.0,32.01,29141.0,30.4037,30.4322,30.3847,30.3942,29141.0
2023-04-21 12:40:00,32.0,32.02,31.97,32.0,46949.0,30.3847,30.4037,30.3562,30.3847,46949.0
2023-04-21 12:50:00,31.99,32.08,31.98,32.08,61445.0,30.3752,30.4607,30.3657,30.4607,61445.0
2023-04-21 13:00:00,32.08,32.1,32.01,32.07,35734.0,30.4607,30.4796,30.3942,30.4512,35734.0
2023-04-21 13:10:00,32.07,32.07,32.02,32.03,37302.0,30.4512,30.4512,30.4037,30.4132,37302.0
2023-04-21 13:20:00,32.02,32.06,32.02,32.04,34946.0,30.4037,30.4417,30.4037,30.4227,34946.0
2023-04-21 13:30:00,32.03,32.09,32.03,32.07,31215.0,30.4132,30.4701,30.4132,30.4512,31215.0
2023-04-21 13:40:00,32.08,32.15,32.08,32.15,40464.0,30.4607,30.5271,30.4607,30.5271,40464.0
2023-04-21 13:50:00,32.15,32.21,32.13,32.21,60725.0,30.5271,30.5841,30.5081,30.5841,60725.0
2023-04-21 14:00:00,32.21,32.27,32.21,32.22,46433.0,30.5841,30.6411,30.5841,30.5936,46433.0
2023-04-21 14:10:00,32.22,32.25,32.17,32.17,46645.0,30.5936,30.6221,30.5461,30.5461,46645.0
2023-04-21 14:20:00,32.18,32.21,32.14,32.16,35667.0,30.5556,30.5841,30.5176,30.5366,35667.0
2023-04-21 14:30:00,32.16,32.2,32.02,32.1,325974.0,30.5366,30.5746,30.4037,30.4796,325974.0
2023-04-21 14:40:00,32.1,32.13,32.07,32.11,56939.0,30.4796,30.5081,30.4512,30.4891,56939.0
2023-04-21 14:50:00,32.11,32.14,32.06,32.13,32241.0,30.4891,30.5176,30.4417,30.5081,32241.0
2023-04-21 15:00:00,32.13,32.17,32.08,32.1,51888.0,30.5081,30.5461,30.4607,30.4796,51888.0
2023-04-21 15:10:00,32.11,32.11,32.06,32.09,38726.0,30.4891,30.4891,30.4417,30.4701,38726.0
2023-04-21 15:20:00,32.09,32.12,32.08,32.11,40912.0,30.4701,30.4986,30.4607,30.4891,40912.0
2023-04-21 15:30:00,32.11,32.13,32.09,32.09,59431.0,30.4891,30.5081,30.4701,30.4701,59431.0
2023-04-21 15:40:00,32.1,32.17,32.06,32.16,185338.0,30.4796,30.5461,30.4417,30.5366,185338.0
2023-04-21 15:50:00,32.16,32.22,32.14,32.15,401129.0,30.5366,30.5936,30.5176,30.5271,401129.0
2023-04-24 09:30:00,32.26,32.31,32.17,32.22,140711.0,30.6316,30.679,30.5461,30.5936,140711.0
2023-04-24 09:40:00,32.22,32.28,32.17,32.27,78562.0,30.5936,30.6506,30.5461,30.6411,78562.0
2023-04-24 09:50:00,32.27,32.32,32.22,32.22,61025.0,30.6411,30.6885,30.5936,30.5936,61025.0
2023-04-24 10:00:00,32.23,32.26,32.15,32.22,66850.0,30.6031,30.6316,30.5271,30.5936,66850.0
2023-04-24 10:10:00,32.22,32.36,32.21,32.3,75613.0,30.5936,30.7265,30.5841,30.6695,75613.0
2023-04-24 10:20:00,32.29,32.37,32.21,32.35,90845.0,30.6601,30.736,30.5841,30.717,90845.0
2023-04-24 10:30:00,32.36,32.47,32.3,32.31,129647.0,30.7265,30.831,30.6695,30.679,129647.0
2023-04-24 10:40:00,32.32,32.33,32.14,32.22,79582.0,30.6885,30.698,30.5176,30.5936,79582.0
2023-04-24 10:50:00,32.22,32.23,32.15,32.16,103808.0,30.5936,30.6031,30.5271,30.5366,103808.0
2023-04-24 11:00:00,32.15,32.16,32.1,32.16,73112.0,30.5271,30.5366,30.4796,30.5366,73112.0
2023-04-24 11:10:00,32.15,32.16,32.0,32.01,62609.0,30.5271,30.5366,30.3847,30.3942,62609.0
2023-04-24 11:20:00,32.01,32.03,31.9,31.93,83613.0,30.3942,30.4132,30.2897,30.3182,83613.0
2023-04-24 11:30:00,31.93,31.98,31.88,31.94,126737.0,30.3182,30.3657,30.2707,30.3277,126737.0
2023-04-24 11:40:00,31.93,31.95,31.9,31.93,106214.0,30.3182,30.3372,30.2897,30.3182,106214.0
2023-04-24 11:50:00,31.92,31.92,31.7,31.72,227121.0,30.3087,30.3087,30.0998,30.1188,227121.0
2023-04-24 12:00:00,31.72,31.87,31.71,31.86,62505.0,30.1188,30.2613,30.1093,30.2518,62505.0
2023-04-24 12:10:00,31.87,31.89,31.77,31.78,94926.0,30.2613,30.2802,30.1663,30.1758,94926.0
2023-04-24 12:20:00,31.78,31.89,31.77,31.87,162278.0,30.1758,30.2802,30.1663,30.2613,162278.0
2023-04-24 12:30:00,31.87,31.99,31.86,31.98,75838.0,30.2613,30.3752,30.2518,30.3657,75838.0
2023-04-24 12:40:00,31.98,32.0,31.92,31.96,68664.0,30.3657,30.3847,30.3087,30.3467,68664.0
2023-04-24 12:50:00,31.96,32.03,31.95,32.02,38075.0,30.3467,30.4132,30.3372,30.4037,38075.0
2023-04-24 13:00:00,32.03,32.08,32.0,32.01,69123.0,30.4132,30.4607,30.3847,30.3942,69123.0
2023-04-24 13:10:00,32.01,32.07,31.98,32.04,53185.0,30.3942,30.4512,30.3657,30.4227,53185.0
2023-04-24 13:20:00,32.04,32.09,32.03,32.09,73428.0,30.4227,30.4701,30.4132,30.4701,73428.0
2023-04-24 13:30:00,32.08,32.12,32.06,32.12,52043.0,30.4607,30.4986,30.4417,30.4986,52043.0
2023-04-24 13:40:00,32.11,32.13,32.08,32.08,36124.0,30.4891,30.5081,30.4607,30.4607,36124.0
2023-04-24 13:50:00,32.08,32.08,32.01,32.01,36990.0,30.4607,30.4607,30.3942,30.3942,36990.0
2023-04-24 14:00:00,32.02,32.07,31.99,32.0,48088.0,30.4037,30.4512,30.3752,30.3847,48088.0
2023-04-24 14:10:00,32.0,32.0,31.97,31.97,42681.0,30.3847,30.3847,30.3562,30.3562,42681.0
2023-04-24 14:20:00,31.96,31.98,31.92,31.98,37631.0,30.3467,30.3657,30.3087,30.3657,37631.0
2023-04-24 14:30:00,31.98,31.98,31.93,31.98,35429.0,30.3657,30.3657,30.3182,30.3657,35429.0
2023-04-24 14:40:00,31.98,32.0,31.93,31.97,41304.0,30.3657,30.3847,30.3182,30.3562,41304.0
2023-04-24 14:50:00,31.98,32.03,31.97,32.02,49716.0,30.3657,30.4132,30.3562,30.4037,49716.0
2023-04-24 15:00:00,32.02,32.06,31.99,32.03,98041.0,30.4037,30.4417,30.3752,30.4132,98041.0
2023-04-24 15:10:00,32.04,32.11,32.04,32.11,75573.0,30.4227,30.4891,30.4227,30.4891,75573.0
2023-04-24 15:20:00,32.11,32.12,32.05,32.09,95587.0,30.4891,30.4986,30.4322,30.4701,95587.0
2023-04-24 15:30:00,32.09,32.13,32.08,32.11,95050.0,30.4701,30.5081,30.4607,30.4891,95050.0
2023-04-24 15:40:00,32.11,32.14,32.09,32.11,110682.0,30.4891,30.5176,30.4701,30.4891,110682.0
2023-04-24 15:50:00,32.1,32.17,32.04,32.17,419752.0,30.4796,30.5461,30.4227,30.5461,419752.0
2023-04-25 09:30:00,31.83,32.0,31.75,31.8,148700.0,30.2233,30.3847,30.1473,30.1948,148700.0
2023-04-25 09:40:00,31.79,31.82,31.62,31.65,94340.0,30.1853,30.2138,30.0239,30.0524,94340.0
2023-04-25 09:50:00,31.65,31.78,31.63,31.76,154213.0,30.0524,30.1758,30.0334,30.1568,154213.0
2023-04-25 10:00:00,31.75,31.88,31.65,31.69,172416.0,30.1473,30.2707,30.0524,30.0903,172416.0
2023-04-25 10:10:00,31.69,31.72,31.62,31.65,125156.0,30.0903,30.1188,30.0239,30.0524,125156.0
2023-04-25 10:20:00,31.65,31.66,31.58,31.62,82557.0,30.0524,30.0619,29.9859,30.0239,82557.0
2023-04-25 10:30:00,31.62,31.64,31.5,31.52,67194.0,30.0239,30.0429,29.9099,29.9289,67194.0
2023-04-25 10:40:00,31.52,31.58,31.46,31.58,99838.0,29.9289,29.9859,29.8719,29.9859,99838.0
2023-04-25 10:50:00,31.58,31.62,31.5,31.53,68107.0,29.9859,30.0239,29.9099,29.9384,68107.0
2023-04-25 11:00:00,31.54,31.56,31.47,31.55,52421.0,29.9479,29.9669,29.8814,29.9574,52421.0
2023-04-25 11:10:00,31.55,31.62,31.54,31.62,50604.0,29.9574,30.0239,29.9479,30.0239,50604.0
2023-04-25 11:20:00,31.62,31.65,31.57,31.58,57699.0,30.0239,30.0524,29.9764,29.9859,57699.0
2023-04-25 11:30:00,31.57,31.59,31.52,31.56,57370.0,29.9764,29.9954,29.9289,29.9669,57370.0
2023-04-25 11:40:00,31.55,31.62,31.55,31.61,38905.0,29.9574,30.0239,29.9574,30.0144,38905.0
2023-04-25 11:50:00,31.61,31.63,31.56,31.57,43882.0,30.0144,30.0334,29.9669,29.9764,43882.0
2023-04-25 12:00:00,31.57,31.65,31.57,31.63,57302.0,29.9764,30.0524,29.9764,30.0334,57302.0
2023-04-25 12:10:00,31.62,31.63,31.59,31.62,31489.0,30.0239,30.0334,29.9954,30.0239,31489.0
2023-04-25 12:20:00,31.62,31.64,31.55,31.57,32152.0,30.0239,30.0429,29.9574,29.9764,32152.0
2023-04-25 12:30:00,31.56,31.58,31.52,31.53,30052.0,29.9669,29.9859,29.9289,29.9384,30052.0
2023-04-25 12:40:00,31.54,31.59,31.5,31.51,38384.0,29.9479,29.9954,29.9099,29.9194,38384.0
2023-04-25 12:50:00,31.51,31.52,31.45,31.46,31096.0,29.9194,29.9289,29.8625,29.8719,31096.0
2023-04-25 13:00:00,31.46,31.49,31.37,31.37,54699.0,29.8719,29.9004,29.7865,29.7865,54699.0
2023-04-25 13:10:00,31.37,31.38,31.17,31.22,121759.0,29.7865,29.796,29.5966,29.6441,121759.0
2023-04-25 13:20:00,31.21,31.24,31.12,31.19,203262.0,29.6346,29.6631,29.5491,29.6156,203262.0
2023-04-25 13:30:00,31.19,31.21,31.15,31.17,68057.0,29.6156,29.6346,29.5776,29.5966,68057.0
2023-04-25 13:40:00,31.16,31.21,31.15,31.17,48222.0,29.5871,29.6346,29.5776,29.5966,48222.0
2023-04-25 13:50:00,31.17,31.19,31.13,31.16,51625.0,29.5966,29.6156,29.5586,29.5871,51625.0
2023-04-25 14:00:00,31.16,31.19,31.1,31.11,46924.0,29.5871,29.6156,29.5301,29.5396,46924.0
2023-04-25 14:10:00,31.12,31.18,31.11,31.17,35973.0,29.5491,29.6061,29.5396,29.5966,35973.0
2023-04-25 14:20:00,31.16,31.26,31.16,31.25,72291.0,29.5871,29.682,29.5871,29.6725,72291.0
2023-04-25 14:30:00,31.25,31.31,31.24,31.31,67980.0,29.6725,29.7295,29.6631,29.7295,67980.0
2023-04-25 14:40:00,31.3,31.35,31.29,31.35,90173.0,29.72,29.7675,29.7105,29.7675,90173.0
2023-04-25 14:50:00,31.36,31.37,31.3,31.32,40317.0,29.777,29.7865,29.72,29.739,40317.0
2023-04-25 15:00:00,31.32,31.41,31.3,31.41,73486.0,29.739,29.8245,29.72,29.8245,73486.0
2023-04-25 15:10:00,31.41,31.44,31.39,31.41,51368.0,29.8245,29.853,29.8055,29.8245,51368.0
2023-04-25 15:20:00,31.41,31.47,31.4,31.41,56286.0,29.8245,29.8814,29.815,29.8245,56286.0
2023-04-25 15:30:00,31.4,31.42,31.31,31.33,107769.0,29.815,29.834,29.7295,29.7485,107769.0
2023-04-25 15:40:00,31.34,31.37,31.29,31.32,181860.0,29.758,29.7865,29.7105,29.739,181860.0
2023-04-25 15:50:00,31.31,31.38,31.29,31.29,627055.0,29.7295,29.796,29.7105,29.7105,627055.0
2023-04-26 09:30:00,31.2,31.65,31.15,31.65,125920.0,29.6251,30.0524,29.5776,30.0524,125920.0
2023-04-26 09:40:00,31.64,31.68,31.47,31.66,166167.0,30.0429,30.0808,29.8814,30.0619,166167.0
2023-04-26 09:50:00,31.66,31.74,31.41,31.43,127728.0,30.0619,30.1378,29.8245,29.8435,127728.0
2023-04-26 10:00:00,31.43,31.58,31.33,31.47,93745.0,29.8435,29.9859,29.7485,29.8814,93745.0
2023-04-26 10:10:00,31.49,31.52,31.27,31.33,87625.0,29.9004,29.9289,29.6915,29.7485,87625.0
2023-04-26 10:20:00,31.32,31.39,31.27,31.32,101466.0,29.739,29.8055,29.6915,29.739,101466.0
2023-04-26 10:30:00,31.32,31.41,31.25,31.27,97384.0,29.739,29.8245,29.6725,29.6915,97384.0
2023-04-26 10:40:00,31.27,31.27,31.1,31.13,84836.0,29.6915,29.6915,29.5301,29.5586,84836.0
2023-04-26 10:50:00,31.12,31.28,31.12,31.26,98591.0,29.5491,29.701,29.5491,29.682,98591.0
2023-04-26 11:00:00,31.26,31.32,31.21,31.31,92752.0,29.682,29.739,29.6346,29.7295,92752.0
2023-04-26 11:10:00,31.3,31.42,31.28,31.38,88548.0,29.72,29.834,29.701,29.796,88548.0
2023-04-26 11:20:00,31.38,31.51,31.38,31.49,175136.0,29.796,29.9194,29.796,29.9004,175136.0
2023-04-26 11:30:00,31.49,31.5,31.32,31.39,143866.0,29.9004,29.9099,29.739,29.8055,143866.0
2023-04-26 11:40:00,31.38,31.53,31.38,31.44,114375.0,29.796,29.9384,29.796,29.853,114375.0
2023-04-26 11:50:00,31.44,31.52,31.4,31.49,153165.0,29.853,29.9289,29.815,29.9004,153165.0
2023-04-26 12:00:00,31.49,31.54,31.45,31.45,57145.0,29.9004,29.9479,29.8625,29.8625,57145.0
2023-04-26 12:10:00,31.45,31.47,31.28,31.3,84675.0,29.8625,29.8814,29.701,29.72,84675.0
2023-04-26 12:20:00,31.29,31.3,31.25,31.29,37788.0,29.7105,29.72,29.6725,29.7105,37788.0
2023-04-26 12:30:00,31.29,31.31,31.22,31.29,77738.0,29.7105,29.7295,29.6441,29.7105,77738.0
2023-04-26 12:40:00,31.29,31.33,31.24,31.27,70997.0,29.7105,29.7485,29.6631,29.6915,70997.0
2023-04-26 12:50:00,31.27,31.27,31.22,31.27,88023.0,29.6915,29.6915,29.6441,29.6915,88023.0
2023-04-26 13:00:00,31.27,31.34,31.25,31.27,84486.0,29.6915,29.758,29.6725,29.6915,84486.0
2023-04-26 13:10:00,31.26,31.29,31.21,31.26,94878.0,29.682,29.7105,29.6346,29.682,94878.0
2023-04-26 13:20:00,31.26,31.26,31.18,31.22,97498.0,29.682,29.682,29.6061,29.6441,97498.0
2023-04-26 13:30:00,31.23,31.24,31.2,31.21,83450.0,29.6536,29.6631,29.6251,29.6346,83450.0
2023-04-26 13:40:00,31.21,31.22,31.11,31.12,73027.0,29.6346,29.6441,29.5396,29.5491,73027.0
2023-04-26 13:50:00,31.12,31.13,31.06,31.09,102327.0,29.5491,29.5586,29.4921,29.5206,102327.0
2023-04-26 14:00:00,31.09,31.11,31.03,31.05,137037.0,29.5206,29.5396,29.4637,29.4826,137037.0
2023-04-26 14:10:00,31.05,31.11,31.03,31.05,145789.0,29.4826,29.5396,29.4637,29.4826,145789.0
2023-04-26 14:20:00,31.05,31.12,31.01,31.07,133184.0,29.4826,29.5491,29.4447,29.5016,133184.0
2023-04-26 14:30:00,31.07,31.09,31.02,31.03,163411.0,29.5016,29.5206,29.4542,29.4637,163411.0
2023-04-26 14:40:00,31.03,31.05,30.92,30.95,133878.0,29.4637,29.4826,29.3592,29.3877,133878.0
2023-04-26 14:50:00,30.94,30.95,30.87,30.91,93099.0,29.3782,29.3877,29.3117,29.3497,93099.0
2023-04-26 15:00:00,30.91,31.02,30.89,31.02,279446.0,29.3497,29.4542,29.3307,29.4542,279446.0
2023-04-26 15:10:00,31.02,31.06,30.96,31.0,155334.0,29.4542,29.4921,29.3972,29.4352,155334.0
2023-04-26 15:20:00,31.0,31.01,30.93,31.0,147256.0,29.4352,29.4447,29.3687,29.4352,147256.0
2023-04-26 15:30:00,31.0,31.02,30.88,30.89,215162.0,29.4352,29.4542,29.3212,29.3307,215162.0
2023-04-26 15:40:00,30.89,30.95,30.88,30.91,253488.0,29.3307,29.3877,29.3212,29.3497,253488.0
2023-04-26 15:50:00,30.91,30.98,30.87,30.9,540440.0,29.3497,29.4162,29.3117,29.3402,540440.0
2023-04-27 09:30:00,29.5,29.65,28.81,28.93,1560566.0,28.0109,28.1533,27.3557,27.4697,1560566.0
2023-04-27 09:40:00,28.93,29.31,28.91,29.27,986251.0,27.4697,27.8305,27.4507,27.7925,986251.0
2023-04-27 09:50:00,29.27,29.46,29.19,29.29,697396.0,27.7925,27.9729,27.7165,27.8115,697396.0
2023-04-27 10:00:00,29.29,29.31,28.95,28.99,972816.0,27.8115,27.8305,27.4886,27.5266,972816.0
2023-04-27 10:10:00,29.01,29.15,28.95,29.09,460903.0,27.5456,27.6786,27.4886,27.6216,460903.0
2023-04-27 10:20:00,29.09,29.21,29.0,29.2,505556.0,27.6216,27.7355,27.5361,27.726,505556.0
2023-04-27 10:30:00,29.21,29.36,29.11,29.35,451929.0,27.7355,27.878,27.6406,27.8685,451929.0
2023-04-27 10:40:00,29.35,29.55,29.28,29.3,880832.0,27.8685,28.0584,27.802,27.821,880832.0
2023-04-27 10:50:00,29.31,29.33,28.95,29.11,628241.0,27.8305,27.8495,27.4886,27.6406,628241.0
2023-04-27 11:00:00,29.12,29.13,28.97,29.09,328751.0,27.6501,27.6596,27.5076,27.6216,328751.0
2023-04-27 11:10:00,29.09,29.18,29.06,29.1,342318.0,27.6216,27.707,27.5931,27.6311,342318.0
2023-04-27 11:20:00,29.1,29.37,29.04,29.3,329835.0,27.6311,27.8874,27.5741,27.821,329835.0
2023-04-27 11:30:00,29.32,29.45,29.22,29.44,409347.0,27.84,27.9634,27.745,27.9539,409347.0
2023-04-27 11:40:00,29.44,29.59,29.42,29.48,395025.0,27.9539,28.0963,27.9349,27.9919,395025.0
2023-04-27 11:50:00,29.49,29.55,29.39,29.49,422467.0,28.0014,28.0584,27.9064,28.0014,422467.0
2023-04-27 12:00:00,29.49,29.7,29.48,29.59,379497.0,28.0014,28.2008,27.9919,28.0963,379497.0
2023-04-27 12:10:00,29.59,29.68,29.51,29.55,180929.0,28.0963,28.1818,28.0204,28.0584,180929.0
2023-04-27 12:20:00,29.55,29.57,29.41,29.46,241302.0,28.0584,28.0774,27.9254,27.9729,241302.0
2023-04-27 12:30:00,29.46,29.55,29.37,29.52,256673.0,27.9729,28.0584,27.8874,28.0299,256673.0
2023-04-27 12:40:00,29.52,29.73,29.49,29.72,220520.0,28.0299,28.2293,28.0014,28.2198,220520.0
2023-04-27 12:50:00,29.72,29.88,29.65,29.87,284414.0,28.2198,28.3717,28.1533,28.3622,284414.0
2023-04-27 13:00:00,29.89,29.89,29.46,29.49,426213.0,28.3812,28.3812,27.9729,28.0014,426213.0
2023-04-27 13:10:00,29.49,29.51,29.15,29.17,417283.0,28.0014,28.0204,27.6786,27.6975,417283.0
2023-04-27 13:20:00,29.17,29.34,29.16,29.21,402107.0,27.6975,27.859,27.688,27.7355,402107.0
2023-04-27 13:30:00,29.2,29.38,29.18,29.32,251349.0,27.726,27.8969,27.707,27.84,251349.0
2023-04-27 13:40:00,29.33,29.55,29.32,29.47,360199.0,27.8495,28.0584,27.84,27.9824,360199.0
2023-04-27 13:50:00,29.47,29.51,29.41,29.5,287773.0,27.9824,28.0204,27.9254,28.0109,287773.0
2023-04-27 14:00:00,29.5,29.7,29.49,29.56,261582.0,28.0109,28.2008,28.0014,28.0679,261582.0
2023-04-27 14:10:00,29.58,29.8,29.55,29.8,348146.0,28.0868,28.2957,28.0584,28.2957,348146.0
2023-04-27 14:20:00,29.8,29.83,29.7,29.76,442105.0,28.2957,28.3242,28.2008,28.2578,442105.0
2023-04-27 14:30:00,29.75,29.84,29.74,29.8,256302.0,28.2483,28.3337,28.2388,28.2957,256302.0
2023-04-27 14:40:00,29.8,29.98,29.78,29.89,306756.0,28.2957,28.4667,28.2768,28.3812,306756.0
2023-04-27 14:50:00,29.89,29.98,29.87,29.88,225919.0,28.3812,28.4667,28.3622,28.3717,225919.0
2023-04-27 15:00:00,29.89,29.9,29.74,29.74,333431.0,28.3812,28.3907,28.2388,28.2388,333431.0
2023-04-27 15:10:00,29.74,30.01,29.72,29.99,727843.0,28.2388,28.4951,28.2198,28.4762,727843.0
2023-04-27 15:20:00,30.01,30.02,29.88,29.96,359303.0,28.4951,28.5046,28.3717,28.4477,359303.0
2023-04-27 15:30:00,29.96,29.98,29.85,29.93,429013.0,28.4477,28.4667,28.3432,28.4192,429013.0
2023-04-27 15:40:00,29.93,30.04,29.92,30.01,589099.0,28.4192,28.5236,28.4097,28.4951,589099.0
2023-04-27 15:50:00,30.01,30.03,29.86,29.88,1294309.0,28.4951,28.5141,28.3527,28.3717,1294309.0
2023-04-28 09:30:00,29.88,29.89,29.61,29.77,283982.0,28.3717,28.3812,28.1153,28.2673,283982.0
2023-04-28 09:40:00,29.77,29.98,29.72,29.92,181730.0,28.2673,28.4667,28.2198,28.4097,181730.0
2023-04-28 09:50:00,29.92,30.2,29.9,30.17,148816.0,28.4097,28.6756,28.3907,28.6471,148816.0
2023-04-28 10:00:00,30.17,30.45,30.15,30.44,265970.0,28.6471,28.9129,28.6281,28.9034,265970.0
2023-04-28 10:10:00,30.44,30.46,30.35,30.37,203070.0,28.9034,28.9224,28.818,28.837,203070.0
2023-04-28 10:20:00,30.37,30.45,30.25,30.39,499328.0,28.837,28.9129,28.723,28.856,499328.0
2023-04-28 10:30:00,30.39,30.4,30.19,30.28,583025.0,28.856,28.8655,28.6661,28.7515,583025.0
2023-04-28 10:40:00,30.28,30.48,30.27,30.45,158440.0,28.7515,28.9414,28.742,28.9129,158440.0
2023-04-28 10:50:00,30.45,30.51,30.13,30.21,201753.0,28.9129,28.9699,28.6091,28.685,201753.0
2023-04-28 11:00:00,30.22,30.29,30.16,30.2,145745.0,28.6945,28.761,28.6376,28.6756,145745.0
2023-04-28 11:10:00,30.2,30.26,30.15,30.21,264694.0,28.6756,28.7325,28.6281,28.685,264694.0
2023-04-28 11:20:00,30.21,30.22,30.1,30.15,98202.0,28.685,28.6945,28.5806,28.6281,98202.0
2023-04-28 11:30:00,30.15,30.27,30.15,30.25,140015.0,28.6281,28.742,28.6281,28.723,140015.0
2023-04-28 11:40:00,30.24,30.34,30.18,30.34,135804.0,28.7135,28.8085,28.6566,28.8085,135804.0
2023-04-28 11:50:00,30.35,30.35,30.19,30.32,268651.0,28.818,28.818,28.6661,28.7895,268651.0
2023-04-28 12:00:00,30.32,30.34,30.25,30.25,88933.0,28.7895,28.8085,28.723,28.723,88933.0
2023-04-28 12:10:00,30.26,30.3,30.23,30.26,92926.0,28.7325,28.7705,28.704,28.7325,92926.0
2023-04-28 12:20:00,30.26,30.33,30.23,30.28,112956.0,28.7325,28.799,28.704,28.7515,112956.0
2023-04-28 12:30:00,30.29,30.32,30.24,30.28,109831.0,28.761,28.7895,28.7135,28.7515,109831.0
2023-04-28 12:40:00,30.28,30.36,30.25,30.36,110007.0,28.7515,28.8275,28.723,28.8275,110007.0
2023-04-28 12:50:00,30.36,30.37,30.28,30.3,89737.0,28.8275,28.837,28.7515,28.7705,89737.0
2023-04-28 13:00:00,30.3,30.33,30.26,30.27,102483.0,28.7705,28.799,28.7325,28.742,102483.0
2023-04-28 13:10:00,30.28,30.3,30.24,30.25,76156.0,28.7515,28.7705,28.7135,28.723,76156.0
2023-04-28 13:20:00,30.25,30.34,30.24,30.33,85428.0,28.723,28.8085,28.7135,28.799,85428.0
2023-04-28 13:30:00,30.33,30.38,30.33,30.34,86442.0,28.799,28.8465,28.799,28.8085,86442.0
2023-04-28 13:40:00,30.34,30.37,30.3,30.33,80632.0,28.8085,28.837,28.7705,28.799,80632.0
2023-04-28 13:50:00,30.32,30.4,30.27,30.4,342584.0,28.7895,28.8655,28.742,28.8655,342584.0
2023-04-28 14:00:00,30.4,30.5,30.39,30.46,288368.0,28.8655,28.9604,28.856,28.9224,288368.0
2023-04-28 14:10:00,30.46,30.46,30.38,30.39,125522.0,28.9224,28.9224,28.8465,28.856,125522.0
2023-04-28 14:20:00,30.39,30.39,30.28,30.33,161721.0,28.856,28.856,28.7515,28.799,161721.0
2023-04-28 14:30:00,30.34,30.36,30.24,30.25,155969.0,28.8085,28.8275,28.7135,28.723,155969.0
2023-04-28 14:40:00,30.24,30.3,30.22,30.23,154251.0,28.7135,28.7705,28.6945,28.704,154251.0
2023-04-28 14:50:00,30.23,30.29,30.17,30.28,219160.0,28.704,28.761,28.6471,28.7515,219160.0
2023-04-28 15:00:00,30.29,30.29,30.23,30.26,155513.0,28.761,28.761,28.704,28.7325,155513.0
2023-04-28 15:10:00,30.26,30.32,30.16,30.28,654267.0,28.7325,28.7895,28.6376,28.7515,654267.0
2023-04-28 15:20:00,30.27,30.28,30.14,30.24,334247.0,28.742,28.7515,28.6186,28.7135,334247.0
2023-04-28 15:30:00,30.24,30.27,30.2,30.2,274177.0,28.7135,28.742,28.6756,28.6756,274177.0
2023-04-28 15:40:00,30.21,30.32,30.2,30.3,376462.0,28.685,28.7895,28.6756,28.7705,376462.0
2023-04-28 15:50:00,30.3,30.31,30.23,30.3,765382.0,28.7705,28.78,28.704,28.7705,765382.0
2023-05-01 09:30:00,30.29,30.37,30.09,30.36,136218.0,28.761,28.837,28.5711,28.8275,136218.0
2023-05-01 09:40:00,30.37,30.52,30.36,30.5,102204.0,28.837,28.9794,28.8275,28.9604,102204.0
2023-05-01 09:50:00,30.49,30.57,30.39,30.44,59944.0,28.9509,29.0269,28.856,28.9034,59944.0
2023-05-01 10:00:00,30.43,30.48,30.35,30.45,141379.0,28.8939,28.9414,28.818,28.9129,141379.0
2023-05-01 10:10:00,30.46,30.64,30.44,30.59,91258.0,28.9224,29.0933,28.9034,29.0459,91258.0
2023-05-01 10:20:00,30.59,30.62,30.47,30.48,65638.0,29.0459,29.0743,28.9319,28.9414,65638.0
2023-05-01 10:30:00,30.5,30.62,30.5,30.58,71987.0,28.9604,29.0743,28.9604,29.0364,71987.0
2023-05-01 10:40:00,30.58,30.67,30.5,30.65,103253.0,29.0364,29.1218,28.9604,29.1028,103253.0
2023-05-01 10:50:00,30.64,30.64,30.5,30.51,53188.0,29.0933,29.0933,28.9604,28.9699,53188.0
2023-05-01 11:00:00,30.51,30.52,30.35,30.36,92545.0,28.9699,28.9794,28.818,28.8275,92545.0
2023-05-01 11:10:00,30.35,30.4,30.26,30.27,118755.0,28.818,28.8655,28.7325,28.742,118755.0
2023-05-01 11:20:00,30.27,30.36,30.25,30.36,189340.0,28.742,28.8275,28.723,28.8275,189340.0
2023-05-01 11:30:00,30.35,30.36,30.3,30.36,61125.0,28.818,28.8275,28.7705,28.8275,61125.0
2023-05-01 11:40:00,30.36,30.36,30.26,30.32,70347.0,28.8275,28.8275,28.7325,28.7895,70347.0
2023-05-01 11:50:00,30.33,30.39,30.28,30.38,98396.0,28.799,28.856,28.7515,28.8465,98396.0
2023-05-01 12:00:00,30.38,30.46,30.37,30.45,63489.0,28.8465,28.9224,28.837,28.9129,63489.0
2023-05-01 12:10:00,30.45,30.47,30.41,30.46,57803.0,28.9129,28.9319,28.875,28.9224,57803.0
2023-05-01 12:20:00,30.46,30.48,30.43,30.46,64824.0,28.9224,28.9414,28.8939,28.9224,64824.0
2023-05-01 12:30:00,30.47,30.49,30.4,30.41,68303.0,28.9319,28.9509,28.8655,28.875,68303.0
2023-05-01 12:40:00,30.4,30.43,30.38,30.4,61642.0,28.8655,28.8939,28.8465,28.8655,61642.0
2023-05-01 12:50:00,30.41,30.43,30.35,30.38,67463.0,28.875,28.8939,28.818,28.8465,67463.0
2023-05-01 13:00:00,30.37,30.43,30.36,30.39,52814.0,28.837,28.8939,28.8275,28.856,52814.0
2023-05-01 13:10:00,30.39,30.41,30.33,30.36,110881.0,28.856,28.875,28.799,28.8275,110881.0
2023-05-01 13:20:00,30.37,30.37,30.21,30.21,237981.0,28.837,28.837,28.685,28.685,237981.0
2023-05-01 13:30:00,30.21,30.31,30.2,30.28,91067.0,28.685,28.78,28.6756,28.7515,91067.0
2023-05-01 13:40:00,30.28,30.31,30.25,30.3,119741.0,28.7515,28.78,28.723,28.7705,119741.0
2023-05-01 13:50:00,30.3,30.49,30.3,30.48,210034.0,28.7705,28.9509,28.7705,28.9414,210034.0
2023-05-01 14:00:00,30.49,30.54,30.46,30.54,130918.0,28.9509,28.9984,28.9224,28.9984,130918.0
2023-05-01 14:10:00,30.54,30.56,30.49,30.55,136765.0,28.9984,29.0174,28.9509,29.0079,136765.0
2023-05-01 14:20:00,30.55,30.58,30.52,30.54,137897.0,29.0079,29.0364,28.9794,28.9984,137897.0
2023-05-01 14:30:00,30.53,30.55,30.45,30.49,203883.0,28.9889,29.0079,28.9129,28.9509,203883.0
2023-05-01 14:40:00,30.48,30.61,30.48,30.59,247382.0,28.9414,29.0649,28.9414,29.0459,247382.0
2023-05-01 14:50:00,30.58,30.6,30.53,30.6,99942.0,29.0364,29.0554,28.9889,29.0554,99942.0
2023-05-01 15:00:00,30.6,30.67,30.58,30.67,185029.0,29.0554,29.1218,29.0364,29.1218,185029.0
2023-05-01 15:10:00,30.67,30.68,30.61,30.63,157015.0,29.1218,29.1313,29.0649,29.0838,157015.0
2023-05-01 15:20:00,30.63,30.63,30.59,30.62,113841.0,29.0838,29.0838,29.0459,29.0743,113841.0
2023-05-01 15:30:00,30.62,30.67,30.59,30.61,235954.0,29.0743,29.1218,29.0459,29.0649,235954.0
2023-05-01 15:40:00,30.6,30.67,30.57,30.63,278663.0,29.0554,29.1218,29.0269,29.0838,278663.0
2023-05-01 15:50:00,30.63,30.66,30.57,30.6,742645.0,29.0838,29.1123,29.0269,29.0554,742645.0
2023-05-02 09:30:00,30.55,30.59,30.35,30.44,133513.0,29.0079,29.0459,28.818,28.9034,133513.0
2023-05-02 09:40:00,30.43,30.49,30.36,30.4,95856.0,28.8939,28.9509,28.8275,28.8655,95856.0
2023-05-02 09:50:00,30.39,30.39,30.31,30.37,81678.0,28.856,28.856,28.78,28.837,81678.0
2023-05-02 10:00:00,30.38,30.38,30.11,30.13,158283.0,28.8465,28.8465,28.5901,28.6091,158283.0
2023-05-02 10:10:00,30.14,30.22,30.0,30.19,126148.0,28.6186,28.6945,28.4856,28.6661,126148.0
2023-05-02 10:20:00,30.19,30.2,30.0,30.05,149881.0,28.6661,28.6756,28.4856,28.5331,149881.0
2023-05-02 10:30:00,30.04,30.09,29.92,29.96,180605.0,28.5236,28.5711,28.4097,28.4477,180605.0
2023-05-02 10:40:00,29.94,30.0,29.82,29.87,105225.0,28.4287,28.4856,28.3147,28.3622,105225.0
2023-05-02 10:50:00,29.87,29.93,29.71,29.72,112496.0,28.3622,28.4192,28.2103,28.2198,112496.0
2023-05-02 11:00:00,29.73,29.78,29.66,29.71,115803.0,28.2293,28.2768,28.1628,28.2103,115803.0
2023-05-02 11:10:00,29.71,29.8,29.66,29.67,128728.0,28.2103,28.2957,28.1628,28.1723,128728.0
2023-05-02 11:20:00,29.68,29.73,29.61,29.7,132896.0,28.1818,28.2293,28.1153,28.2008,132896.0
2023-05-02 11:30:00,29.71,29.77,29.62,29.75,144628.0,28.2103,28.2673,28.1248,28.2483,144628.0
2023-05-02 11:40:00,29.75,29.89,29.75,29.89,88176.0,28.2483,28.3812,28.2483,28.3812,88176.0
2023-05-02 11:50:00,29.88,29.93,29.79,29.8,107057.0,28.3717,28.4192,28.2862,28.2957,107057.0
2023-05-02 12:00:00,29.8,29.87,29.73,29.87,81349.0,28.2957,28.3622,28.2293,28.3622,81349.0
2023-05-02 12:10:00,29.87,29.87,29.76,29.81,67062.0,28.3622,28.3622,28.2578,28.3052,67062.0
2023-05-02 12:20:00,29.8,29.88,29.77,29.84,68138.0,28.2957,28.3717,28.2673,28.3337,68138.0
2023-05-02 12:30:00,29.84,29.87,29.77,29.79,77129.0,28.3337,28.3622,28.2673,28.2862,77129.0
2023-05-02 12:40:00,29.79,29.81,29.71,29.73,72315.0,28.2862,28.3052,28.2103,28.2293,72315.0
2023-05-02 12:50:00,29.72,29.83,29.72,29.81,140190.0,28.2198,28.3242,28.2198,28.3052,140190.0
2023-05-02 13:00:00,29.82,29.86,29.8,29.84,72241.0,28.3147,28.3527,28.2957,28.3337,72241.0
2023-05-02 13:10:00,29.85,29.85,29.75,29.79,152064.0,28.3432,28.3432,28.2483,28.2862,152064.0
2023-05-02 13:20:00,29.78,29.79,29.71,29.79,205628.0,28.2768,28.2862,28.2103,28.2862,205628.0
2023-05-02 13:30:00,29.79,29.88,29.78,29.87,124626.0,28.2862,28.3717,28.2768,28.3622,124626.0
2023-05-02 13:40:00,29.87,30.0,29.84,29.98,94293.0,28.3622,28.4856,28.3337,28.4667,94293.0
2023-05-02 13:50:00,29.99,30.06,29.92,29.92,155764.0,28.4762,28.5426,28.4097,28.4097,155764.0
2023-05-02 14:00:00,29.93,29.94,29.85,29.86,88011.0,28.4192,28.4287,28.3432,28.3527,88011.0
2023-05-02 14:10:00,29.87,29.89,29.77,29.84,97335.0,28.3622,28.3812,28.2673,28.3337,97335.0
2023-05-02 14:20:00,29.84,29.84,29.75,29.78,95884.0,28.3337,28.3337,28.2483,28.2768,95884.0
2023-05-02 14:30:00,29.78,29.81,29.74,29.76,95078.0,28.2768,28.3052,28.2388,28.2578,95078.0
2023-05-02 14:40:00,29.77,29.8,29.7,29.78,92166.0,28.2673,28.2957,28.2008,28.2768,92166.0
2023-05-02 14:50:00,29.78,29.82,29.74,29.78,111415.0,28.2768,28.3147,28.2388,28.2768,111415.0
2023-05-02 15:00:00,29.78,29.86,29.76,29.86,144290.0,28.2768,28.3527,28.2578,28.3527,144290.0
2023-05-02 15:10:00,29.86,29.93,29.85,29.91,180322.0,28.3527,28.4192,28.3432,28.4002,180322.0
2023-05-02 15:20:00,29.91,29.98,29.89,29.96,154169.0,28.4002,28.4667,28.3812,28.4477,154169.0
2023-05-02 15:30:00,29.96,29.97,29.85,29.93,210125.0,28.4477,28.4572,28.3432,28.4192,210125.0
2023-05-02 15:40:00,29.93,30.0,29.92,29.96,247747.0,28.4192,28.4856,28.4097,28.4477,247747.0
2023-05-02 15:50:00,29.95,30.02,29.93,29.96,589788.0,28.4382,28.5046,28.4192,28.4477,589788.0
2023-05-03 09:30:00,30.08,30.17,30.05,30.08,202869.0,28.5616,28.6471,28.5331,28.5616,202869.0
2023-05-03 09:40:00,30.08,30.14,29.95,30.14,96341.0,28.5616,28.6186,28.4382,28.6186,96341.0
2023-05-03 09:50:00,30.15,30.29,30.13,30.17,98152.0,28.6281,28.761,28.6091,28.6471,98152.0
2023-05-03 10:00:00,30.17,30.31,30.13,30.26,120023.0,28.6471,28.78,28.6091,28.7325,120023.0
2023-05-03 10:10:00,30.26,30.36,30.21,30.35,138418.0,28.7325,28.8275,28.685,28.818,138418.0
2023-05-03 10:20:00,30.36,30.53,30.34,30.45,108179.0,28.8275,28.9889,28.8085,28.9129,108179.0
2023-05-03 10:30:00,30.45,30.59,30.43,30.53,173638.0,28.9129,29.0459,28.8939,28.9889,173638.0
2023-05-03 10:40:00,30.53,30.53,30.42,30.52,212547.0,28.9889,28.9889,28.8844,28.9794,212547.0
2023-05-03 10:50:00,30.52,30.64,30.52,30.61,116651.0,28.9794,29.0933,28.9794,29.0649,116651.0
2023-05-03 11:00:00,30.61,30.66,30.53,30.63,132158.0,29.0649,29.1123,28.9889,29.0838,132158.0
2023-05-03 11:10:00,30.63,30.71,30.6,30.65,78581.0,29.0838,29.1598,29.0554,29.1028,78581.0
2023-05-03 11:20:00,30.65,30.66,30.49,30.54,202904.0,29.1028,29.1123,28.9509,28.9984,202904.0
2023-05-03 11:30:00,30.55,30.55,30.44,30.46,122879.0,29.0079,29.0079,28.9034,28.9224,122879.0
2023-05-03 11:40:00,30.46,30.49,30.37,30.49,111323.0,28.9224,28.9509,28.837,28.9509,111323.0
2023-05-03 11:50:00,30.49,30.53,30.44,30.46,180365.0,28.9509,28.9889,28.9034,28.9224,180365.0
2023-05-03 12:00:00,30.46,30.56,30.43,30.52,63714.0,28.9224,29.0174,28.8939,28.9794,63714.0
2023-05-03 12:10:00,30.52,30.53,30.42,30.44,73508.0,28.9794,28.9889,28.8844,28.9034,73508.0
2023-05-03 12:20:00,30.44,30.5,30.41,30.5,105915.0,28.9034,28.9604,28.875,28.9604,105915.0
2023-05-03 12:30:00,30.5,30.52,30.46,30.51,77361.0,28.9604,28.9794,28.9224,28.9699,77361.0
2023-05-03 12:40:00,30.52,30.53,30.47,30.48,71853.0,28.9794,28.9889,28.9319,28.9414,71853.0
2023-05-03 12:50:00,30.48,30.58,30.47,30.58,62012.0,28.9414,29.0364,28.9319,29.0364,62012.0
2023-05-03 13:00:00,30.58,30.61,30.56,30.61,62073.0,29.0364,29.0649,29.0174,29.0649,62073.0
2023-05-03 13:10:00,30.61,30.69,30.58,30.68,90089.0,29.0649,29.1408,29.0364,29.1313,90089.0
2023-05-03 13:20:00,30.69,30.79,30.68,30.79,98186.0,29.1408,29.2358,29.1313,29.2358,98186.0
2023-05-03 13:30:00,30.79,30.8,30.68,30.71,98248.0,29.2358,29.2453,29.1313,29.1598,98248.0
2023-05-03 13:40:00,30.72,30.75,30.68,30.75,70790.0,29.1693,29.1978,29.1313,29.1978,70790.0
2023-05-03 13:50:00,30.75,30.86,30.73,30.86,85547.0,29.1978,29.3022,29.1788,29.3022,85547.0
2023-05-03 14:00:00,30.86,30.93,30.75,30.88,169121.0,29.3022,29.3687,29.1978,29.3212,169121.0
2023-05-03 14:10:00,30.88,30.98,30.82,30.9,113867.0,29.3212,29.4162,29.2643,29.3402,113867.0
2023-05-03 14:20:00,30.91,31.04,30.9,30.94,102459.0,29.3497,29.4731,29.3402,29.3782,102459.0
2023-05-03 14:30:00,30.94,31.09,30.86,31.04,236486.0,29.3782,29.5206,29.3022,29.4731,236486.0
2023-05-03 14:40:00,31.03,31.15,30.95,31.05,237054.0,29.4637,29.5776,29.3877,29.4826,237054.0
2023-05-03 14:50:00,31.05,31.13,30.91,31.08,224149.0,29.4826,29.5586,29.3497,29.5111,224149.0
2023-05-03 15:00:00,31.07,31.16,30.97,31.05,173830.0,29.5016,29.5871,29.4067,29.4826,173830.0
2023-05-03 15:10:00,31.04,31.05,30.69,30.86,603439.0,29.4731,29.4826,29.1408,29.3022,603439.0
2023-05-03 15:20:00,30.85,30.96,30.71,30.77,195574.0,29.2927,29.3972,29.1598,29.2168,195574.0
2023-05-03 15:30:00,30.76,30.84,30.72,30.74,198831.0,29.2073,29.2832,29.1693,29.1883,198831.0
2023-05-03 15:40:00,30.74,30.77,30.67,30.73,369030.0,29.1883,29.2168,29.1218,29.1788,369030.0
2023-05-03 15:50:00,30.73,30.84,30.71,30.79,1275713.0,29.1788,29.2832,29.1598,29.2358,1275713.0
2023-05-04 09:30:00,30.63,30.74,30.37,30.4,168812.0,29.0838,29.1883,28.837,28.8655,168812.0
2023-05-04 09:40:00,30.41,30.42,30.0,30.02,105438.0,28.875,28.8844,28.4856,28.5046,105438.0
2023-05-04 09:50:00,30.02,30.13,29.87,29.96,191912.0,28.5046,28.6091,28.3622,28.4477,191912.0
2023-05-04 10:00:00,29.95,29.97,29.79,29.84,134431.0,28.4382,28.4572,28.2862,28.3337,134431.0
2023-05-04 10:10:00,29.83,29.98,29.76,29.86,165549.0,28.3242,28.4667,28.2578,28.3527,165549.0
2023-05-04 10:20:00,29.86,29.86,29.69,29.71,151374.0,28.3527,28.3527,28.1913,28.2103,151374.0
2023-05-04 10:30:00,29.72,29.78,29.59,29.67,127192.0,28.2198,28.2768,28.0963,28.1723,127192.0
2023-05-04 10:40:00,29.67,29.83,29.61,29.67,252769.0,28.1723,28.3242,28.1153,28.1723,252769.0
2023-05-04 10:50:00,29.67,29.81,29.6,29.63,124073.0,28.1723,28.3052,28.1058,28.1343,124073.0
2023-05-04 11:00:00,29.63,29.8,29.61,29.75,96330.0,28.1343,28.2957,28.1153,28.2483,96330.0
2023-05-04 11:10:00,29.75,29.8,29.7,29.74,213752.0,28.2483,28.2957,28.2008,28.2388,213752.0
2023-05-04 11:20:00,29.74,29.85,29.73,29.82,138033.0,28.2388,28.3432,28.2293,28.3147,138033.0
2023-05-04 11:30:00,29.82,29.86,29.73,29.76,247925.0,28.3147,28.3527,28.2293,28.2578,247925.0
2023-05-04 11:40:00,29.76,29.78,29.71,29.76,118931.0,28.2578,28.2768,28.2103,28.2578,118931.0
2023-05-04 11:50:00,29.77,29.8,29.55,29.57,342845.0,28.2673,28.2957,28.0584,28.0774,342845.0
2023-05-04 12:00:00,29.57,29.66,29.53,29.6,95711.0,28.0774,28.1628,28.0394,28.1058,95711.0
2023-05-04 12:10:00,29.59,29.67,29.53,29.63,114489.0,28.0963,28.1723,28.0394,28.1343,114489.0
2023-05-04 12:20:00,29.64,29.74,29.63,29.72,66557.0,28.1438,28.2388,28.1343,28.2198,66557.0
2023-05-04 12:30:00,29.73,29.73,29.59,29.66,135022.0,28.2293,28.2293,28.0963,28.1628,135022.0
2023-05-04 12:40:00,29.66,29.69,29.62,29.66,51322.0,28.1628,28.1913,28.1248,28.1628,51322.0
2023-05-04 12:50:00,29.67,29.71,29.58,29.7,83928.0,28.1723,28.2103,28.0868,28.2008,83928.0
2023-05-04 13:00:00,29.71,29.71,29.64,29.7,63486.0,28.2103,28.2103,28.1438,28.2008,63486.0
2023-05-04 13:10:00,29.7,29.72,29.64,29.66,85057.0,28.2008,28.2198,28.1438,28.1628,85057.0
2023-05-04 13:20:00,29.67,29.76,29.66,29.7,100042.0,28.1723,28.2578,28.1628,28.2008,100042.0
2023-05-04 13:30:00,29.71,29.77,29.69,29.77,106473.0,28.2103,28.2673,28.1913,28.2673,106473.0
2023-05-04 13:40:00,29.77,29.77,29.69,29.7,86209.0,28.2673,28.2673,28.1913,28.2008,86209.0
2023-05-04 13:50:00,29.69,29.74,29.65,29.7,67478.0,28.1913,28.2388,28.1533,28.2008,67478.0
2023-05-04 14:00:00,29.71,29.73,29.63,29.65,106241.0,28.2103,28.2293,28.1343,28.1533,106241.0
2023-05-04 14:10:00,29.64,29.72,29.63,29.66,89595.0,28.1438,28.2198,28.1343,28.1628,89595.0
2023-05-04 14:20:00,29.67,29.7,29.63,29.66,141399.0,28.1723,28.2008,28.1343,28.1628,141399.0
2023-05-04 14:30:00,29.65,29.67,29.56,29.56,121668.0,28.1533,28.1723,28.0679,28.0679,121668.0
2023-05-04 14:40:00,29.55,29.56,29.47,29.48,378228.0,28.0584,28.0679,27.9824,27.9919,378228.0
2023-05-04 14:50:00,29.47,29.55,29.45,29.54,154898.0,27.9824,28.0584,27.9634,28.0489,154898.0
2023-05-04 15:00:00,29.54,29.63,29.54,29.59,125922.0,28.0489,28.1343,28.0489,28.0963,125922.0
2023-05-04 15:10:00,29.59,29.61,29.4,29.41,315362.0,28.0963,28.1153,27.9159,27.9254,315362.0
2023-05-04 15:20:00,29.41,29.47,29.37,29.43,221273.0,27.9254,27.9824,27.8874,27.9444,221273.0
2023-05-04 15:30:00,29.43,29.46,29.36,29.41,222093.0,27.9444,27.9729,27.878,27.9254,222093.0
2023-05-04 15:40:00,29.4,29.44,29.29,29.37,522091.0,27.9159,27.9539,27.8115,27.8874,522091.0
2023-05-04 15:50:00,29.36,29.42,29.27,29.29,952366.0,27.878,27.9349,27.7925,27.8115,952366.0
2023-05-05 09:30:00,29.62,29.77,29.62,29.65,292540.0,28.1248,28.2673,28.1248,28.1533,292540.0
2023-05-05 09:40:00,29.65,29.8,29.64,29.77,204153.0,28.1533,28.2957,28.1438,28.2673,204153.0
2023-05-05 09:50:00,29.78,29.78,29.61,29.69,117281.0,28.2768,28.2768,28.1153,28.1913,117281.0
2023-05-05 10:00:00,29.68,29.89,29.61,29.87,161994.0,28.1818,28.3812,28.1153,28.3622,161994.0
2023-05-05 10:10:00,29.87,29.89,29.76,29.85,110481.0,28.3622,28.3812,28.2578,28.3432,110481.0
2023-05-05 10:20:00,29.85,29.89,29.71,29.75,132047.0,28.3432,28.3812,28.2103,28.2483,132047.0
2023-05-05 10:30:00,29.76,29.85,29.74,29.77,130124.0,28.2578,28.3432,28.2388,28.2673,130124.0
2023-05-05 10:40:00,29.76,29.77,29.66,29.73,99887.0,28.2578,28.2673,28.1628,28.2293,99887.0
2023-05-05 10:50:00,29.74,29.77,29.61,29.63,120670.0,28.2388,28.2673,28.1153,28.1343,120670.0
2023-05-05 11:00:00,29.63,29.76,29.62,29.69,66526.0,28.1343,28.2578,28.1248,28.1913,66526.0
2023-05-05 11:10:00,29.69,29.75,29.66,29.73,67757.0,28.1913,28.2483,28.1628,28.2293,67757.0
2023-05-05 11:20:00,29.73,29.81,29.7,29.8,177156.0,28.2293,28.3052,28.2008,28.2957,177156.0
2023-05-05 11:30:00,29.8,29.87,29.78,29.81,133414.0,28.2957,28.3622,28.2768,28.3052,133414.0
2023-05-05 11:40:00,29.8,29.81,29.7,29.77,55019.0,28.2957,28.3052,28.2008,28.2673,55019.0
2023-05-05 11:50:00,29.77,29.8,29.69,29.7,72708.0,28.2673,28.2957,28.1913,28.2008,72708.0
2023-05-05 12:00:00,29.69,29.75,29.67,29.74,60495.0,28.1913,28.2483,28.1723,28.2388,60495.0
2023-05-05 12:10:00,29.74,29.81,29.73,29.79,49235.0,28.2388,28.3052,28.2293,28.2862,49235.0
2023-05-05 12:20:00,29.79,29.88,29.79,29.84,41317.0,28.2862,28.3717,28.2862,28.3337,41317.0
2023-05-05 12:30:00,29.84,29.88,29.81,29.83,52066.0,28.3337,28.3717,28.3052,28.3242,52066.0
2023-05-05 12:40:00,29.83,29.83,29.67,29.71,63053.0,28.3242,28.3242,28.1723,28.2103,63053.0
2023-05-05 12:50:00,29.72,29.75,29.7,29.7,65627.0,28.2198,28.2483,28.2008,28.2008,65627.0
2023-05-05 13:00:00,29.71,29.8,29.71,29.77,48144.0,28.2103,28.2957,28.2103,28.2673,48144.0
2023-05-05 13:10:00,29.77,29.81,29.76,29.8,57966.0,28.2673,28.3052,28.2578,28.2957,57966.0
2023-05-05 13:20:00,29.8,29.81,29.77,29.8,44528.0,28.2957,28.3052,28.2673,28.2957,44528.0
2023-05-05 13:30:00,29.79,29.81,29.74,29.75,68396.0,28.2862,28.3052,28.2388,28.2483,68396.0
2023-05-05 13:40:00,29.75,29.8,29.75,29.79,96650.0,28.2483,28.2957,28.2483,28.2862,96650.0
2023-05-05 13:50:00,29.79,29.81,29.75,29.79,70167.0,28.2862,28.3052,28.2483,28.2862,70167.0
2023-05-05 14:00:00,29.79,29.82,29.77,29.79,43087.0,28.2862,28.3147,28.2673,28.2862,43087.0
2023-05-05 14:10:00,29.79,29.8,29.76,29.76,49966.0,28.2862,28.2957,28.2578,28.2578,49966.0
2023-05-05 14:20:00,29.77,29.83,29.77,29.82,59806.0,28.2673,28.3242,28.2673,28.3147,59806.0
2023-05-05 14:30:00,29.82,29.88,29.81,29.85,100664.0,28.3147,28.3717,28.3052,28.3432,100664.0
2023-05-05 14:40:00,29.85,29.87,29.82,29.87,77565.0,28.3432,28.3622,28.3147,28.3622,77565.0
2023-05-05 14:50:00,29.87,29.89,29.84,29.85,92107.0,28.3622,28.3812,28.3337,28.3432,92107.0
2023-05-05 15:00:00,29.85,29.89,29.84,29.86,62940.0,28.3432,28.3812,28.3337,28.3527,62940.0
2023-05-05 15:10:00,29.87,29.88,29.81,29.81,84934.0,28.3622,28.3717,28.3052,28.3052,84934.0
2023-05-05 15:20:00,29.81,29.82,29.75,29.77,82928.0,28.3052,28.3147,28.2483,28.2673,82928.0
2023-05-05 15:30:00,29.76,29.78,29.67,29.7,262797.0,28.2578,28.2768,28.1723,28.2008,262797.0
2023-05-05 15:40:00,29.7,29.71,29.61,29.65,284586.0,28.2008,28.2103,28.1153,28.1533,284586.0
2023-05-05 15:50:00,29.64,29.68,29.61,29.68,477748.0,28.1438,28.1818,28.1153,28.1818,477748.0
2023-05-08 09:30:00,29.5,29.73,29.45,29.72,368896.0,28.0109,28.2293,27.9634,28.2198,368896.0
2023-05-08 09:40:00,29.73,29.75,29.51,29.54,203248.0,28.2293,28.2483,28.0204,28.0489,203248.0
2023-05-08 09:50:00,29.54,29.66,29.49,29.66,296770.0,28.0489,28.1628,28.0014,28.1628,296770.0
2023-05-08 10:00:00,29.66,29.72,29.61,29.64,277101.0,28.1628,28.2198,28.1153,28.1438,277101.0
2023-05-08 10:10:00,29.63,29.66,29.58,29.63,105793.0,28.1343,28.1628,28.0868,28.1343,105793.0
2023-05-08 10:20:00,29.63,29.63,29.5,29.52,103530.0,28.1343,28.1343,28.0109,28.0299,103530.0
2023-05-08 10:30:00,29.52,29.6,29.51,29.51,94042.0,28.0299,28.1058,28.0204,28.0204,94042.0
2023-05-08 10:40:00,29.52,29.58,29.51,29.56,56686.0,28.0299,28.0868,28.0204,28.0679,56686.0
2023-05-08 10:50:00,29.56,29.78,29.55,29.76,213721.0,28.0679,28.2768,28.0584,28.2578,213721.0
2023-05-08 11:00:00,29.76,29.86,29.7,29.72,122372.0,28.2578,28.3527,28.2008,28.2198,122372.0
2023-05-08 11:10:00,29.72,29.74,29.59,29.61,96630.0,28.2198,28.2388,28.0963,28.1153,96630.0
2023-05-08 11:20:00,29.61,29.61,29.51,29.54,95866.0,28.1153,28.1153,28.0204,28.0489,95866.0
2023-05-08 11:30:00,29.54,29.59,29.49,29.54,113734.0,28.0489,28.0963,28.0014,28.0489,113734.0
2023-05-08 11:40:00,29.54,29.62,29.48,29.62,86294.0,28.0489,28.1248,27.9919,28.1248,86294.0
2023-05-08 11:50:00,29.61,29.73,29.61,29.71,136726.0,28.1153,28.2293,28.1153,28.2103,136726.0
2023-05-08 12:00:00,29.72,29.83,29.68,29.81,159606.0,28.2198,28.3242,28.1818,28.3052,159606.0
2023-05-08 12:10:00,29.8,29.88,29.73,29.87,104112.0,28.2957,28.3717,28.2293,28.3622,104112.0
2023-05-08 12:20:00,29.86,29.86,29.77,29.8,74912.0,28.3527,28.3527,28.2673,28.2957,74912.0
2023-05-08 12:30:00,29.8,29.83,29.76,29.78,49180.0,28.2957,28.3242,28.2578,28.2768,49180.0
2023-05-08 12:40:00,29.77,29.79,29.72,29.73,87804.0,28.2673,28.2862,28.2198,28.2293,87804.0
2023-05-08 12:50:00,29.73,29.76,29.69,29.76,80103.0,28.2293,28.2578,28.1913,28.2578,80103.0
2023-05-08 13:00:00,29.76,29.81,29.75,29.75,69133.0,28.2578,28.3052,28.2483,28.2483,69133.0
2023-05-08 13:10:00,29.75,29.77,29.72,29.76,56969.0,28.2483,28.2673,28.2198,28.2578,56969.0
2023-05-08 13:20:00,29.76,29.78,29.65,29.67,91397.0,28.2578,28.2768,28.1533,28.1723,91397.0
2023-05-08 13:30:00,29.67,29.73,29.65,29.7,187411.0,28.1723,28.2293,28.1533,28.2008,187411.0
2023-05-08 13:40:00,29.7,29.73,29.65,29.7,65762.0,28.2008,28.2293,28.1533,28.2008,65762.0
2023-05-08 13:50:00,29.69,29.7,29.6,29.61,68290.0,28.1913,28.2008,28.1058,28.1153,68290.0
2023-05-08 14:00:00,29.61,29.65,29.5,29.55,150150.0,28.1153,28.1533,28.0109,28.0584,150150.0
2023-05-08 14:10:00,29.55,29.63,29.53,29.59,80343.0,28.0584,28.1343,28.0394,28.0963,80343.0
2023-05-08 14:20:00,29.58,29.64,29.56,29.62,88748.0,28.0868,28.1438,28.0679,28.1248,88748.0
2023-05-08 14:30:00,29.62,29.66,29.6,29.64,104817.0,28.1248,28.1628,28.1058,28.1438,104817.0
2023-05-08 14:40:00,29.64,29.67,29.63,29.66,59613.0,28.1438,28.1723,28.1343,28.1628,59613.0
2023-05-08 14:50:00,29.66,29.67,29.61,29.65,62850.0,28.1628,28.1723,28.1153,28.1533,62850.0
2023-05-08 15:00:00,29.65,29.7,29.64,29.64,100734.0,28.1533,28.2008,28.1438,28.1438,100734.0
2023-05-08 15:10:00,29.64,29.65,29.56,29.62,129190.0,28.1438,28.1533,28.0679,28.1248,129190.0
2023-05-08 15:20:00,29.62,29.62,29.56,29.59,90534.0,28.1248,28.1248,28.0679,28.0963,90534.0
2023-05-08 15:30:00,29.58,29.6,29.57,29.59,101523.0,28.0868,28.1058,28.0774,28.0963,101523.0
2023-05-08 15:40:00,29.59,29.66,29.57,29.61,204649.0,28.0963,28.1628,28.0774,28.1153,204649.0
2023-05-08 15:50:00,29.61,29.63,29.57,29.6,488565.0,28.1153,28.1343,28.0774,28.1058,488565.0
2023-05-09 09:30:00,29.48,29.5,29.26,29.34,256299.0,27.9919,28.0109,27.783,27.859,256299.0
2023-05-09 09:40:00,29.33,29.42,29.26,29.27,146387.0,27.8495,27.9349,27.783,27.7925,146387.0
2023-05-09 09:50:00,29.26,29.44,29.2,29.42,98667.0,27.783,27.9539,27.726,27.9349,98667.0
2023-05-09 10:00:00,29.43,29.51,29.38,29.48,116260.0,27.9444,28.0204,27.8969,27.9919,116260.0
2023-05-09 10:10:00,29.48,29.65,29.47,29.6,118851.0,27.9919,28.1533,27.9824,28.1058,118851.0
2023-05-09 10:20:00,29.6,29.67,29.58,29.63,67766.0,28.1058,28.1723,28.0868,28.1343,67766.0
2023-05-09 10:30:00,29.63,29.69,29.57,29.66,56386.0,28.1343,28.1913,28.0774,28.1628,56386.0
2023-05-09 10:40:00,29.66,29.71,29.65,29.65,56185.0,28.1628,28.2103,28.1533,28.1533,56185.0
2023-05-09 10:50:00,29.65,29.67,29.61,29.65,40646.0,28.1533,28.1723,28.1153,28.1533,40646.0
2023-05-09 11:00:00,29.66,29.74,29.66,29.73,61236.0,28.1628,28.2388,28.1628,28.2293,61236.0
2023-05-09 11:10:00,29.74,29.74,29.62,29.68,37843.0,28.2388,28.2388,28.1248,28.1818,37843.0
2023-05-09 11:20:00,29.69,29.69,29.58,29.61,49983.0,28.1913,28.1913,28.0868,28.1153,49983.0
2023-05-09 11:30:00,29.61,29.61,29.54,29.54,59775.0,28.1153,28.1153,28.0489,28.0489,59775.0
2023-05-09 11:40:00,29.54,29.63,29.53,29.62,49362.0,28.0489,28.1343,28.0394,28.1248,49362.0
2023-05-09 11:50:00,29.62,29.62,29.56,29.58,47913.0,28.1248,28.1248,28.0679,28.0868,47913.0
2023-05-09 12:00:00,29.58,29.64,29.56,29.62,38489.0,28.0868,28.1438,28.0679,28.1248,38489.0
2023-05-09 12:10:00,29.62,29.64,29.58,29.63,34159.0,28.1248,28.1438,28.0868,28.1343,34159.0
2023-05-09 12:20:00,29.62,29.7,29.61,29.7,53253.0,28.1248,28.2008,28.1153,28.2008,53253.0
2023-05-09 12:30:00,29.7,29.74,29.65,29.67,84003.0,28.2008,28.2388,28.1533,28.1723,84003.0
2023-05-09 12:40:00,29.67,29.67,29.59,29.61,27295.0,28.1723,28.1723,28.0963,28.1153,27295.0
2023-05-09 12:50:00,29.61,29.61,29.54,29.57,62013.0,28.1153,28.1153,28.0489,28.0774,62013.0
2023-05-09 13:00:00,29.57,29.58,29.51,29.51,30979.0,28.0774,28.0868,28.0204,28.0204,30979.0
2023-05-09 13:10:00,29.51,29.6,29.5,29.55,240277.0,28.0204,28.1058,28.0109,28.0584,240277.0
2023-05-09 13:20:00,29.55,29.59,29.53,29.58,66959.0,28.0584,28.0963,28.0394,28.0868,66959.0
2023-05-09 13:30:00,29.58,29.61,29.54,29.58,83255.0,28.0868,28.1153,28.0489,28.0868,83255.0
2023-05-09 13:40:00,29.57,29.62,29.53,29.61,163430.0,28.0774,28.1248,28.0394,28.1153,163430.0
2023-05-09 13:50:00,29.62,29.66,29.59,29.65,67778.0,28.1248,28.1628,28.0963,28.1533,67778.0
2023-05-09 14:00:00,29.66,29.66,29.58,29.6,76626.0,28.1628,28.1628,28.0868,28.1058,76626.0
2023-05-09 14:10:00,29.6,29.61,29.56,29.61,50180.0,28.1058,28.1153,28.0679,28.1153,50180.0
2023-05-09 14:20:00,29.61,29.65,29.59,29.64,50310.0,28.1153,28.1533,28.0963,28.1438,50310.0
2023-05-09 14:30:00,29.64,29.65,29.6,29.61,64929.0,28.1438,28.1533,28.1058,28.1153,64929.0
2023-05-09 14:40:00,29.61,29.67,29.6,29.67,49723.0,28.1153,28.1723,28.1058,28.1723,49723.0
2023-05-09 14:50:00,29.67,29.68,29.58,29.62,66292.0,28.1723,28.1818,28.0868,28.1248,66292.0
2023-05-09 15:00:00,29.62,29.67,29.6,29.67,96973.0,28.1248,28.1723,28.1058,28.1723,96973.0
2023-05-09 15:10:00,29.66,29.68,29.61,29.63,72591.0,28.1628,28.1818,28.1153,28.1343,72591.0
2023-05-09 15:20:00,29.63,29.68,29.62,29.68,72519.0,28.1343,28.1818,28.1248,28.1818,72519.0
2023-05-09 15:30:00,29.68,29.72,29.65,29.72,116880.0,28.1818,28.2198,28.1533,28.2198,116880.0
2023-05-09 15:40:00,29.71,29.72,29.64,29.65,168671.0,28.2103,28.2198,28.1438,28.1533,168671.0
2023-05-09 15:50:00,29.65,29.66,29.61,29.64,341729.0,28.1533,28.1628,28.1153,28.1438,341729.0
2023-05-10 09:30:00,30.0,30.0,29.51,29.56,171192.0,28.4856,28.4856,28.0204,28.0679,171192.0
2023-05-10 09:40:00,29.54,29.61,29.48,29.52,165154.0,28.0489,28.1153,27.9919,28.0299,165154.0
2023-05-10 09:50:00,29.53,29.55,29.31,29.38,113501.0,28.0394,28.0584,27.8305,27.8969,113501.0
2023-05-10 10:00:00,29.36,29.59,29.36,29.49,179566.0,27.878,28.0963,27.878,28.0014,179566.0
2023-05-10 10:10:00,29.48,29.54,29.3,29.33,100741.0,27.9919,28.0489,27.821,27.8495,100741.0
2023-05-10 10:20:00,29.33,29.39,29.3,29.35,129500.0,27.8495,27.9064,27.821,27.8685,129500.0
2023-05-10 10:30:00,29.35,29.36,29.29,29.32,190703.0,27.8685,27.878,27.8115,27.84,190703.0
2023-05-10 10:40:00,29.33,29.35,29.2,29.28,148201.0,27.8495,27.8685,27.726,27.802,148201.0
2023-05-10 10:50:00,29.27,29.27,29.16,29.19,150244.0,27.7925,27.7925,27.688,27.7165,150244.0
2023-05-10 11:00:00,29.2,29.25,29.19,29.23,111323.0,27.726,27.7735,27.7165,27.7545,111323.0
2023-05-10 11:10:00,29.22,29.23,29.1,29.12,174690.0,27.745,27.7545,27.6311,27.6501,174690.0
2023-05-10 11:20:00,29.12,29.18,29.08,29.11,169247.0,27.6501,27.707,27.6121,27.6406,169247.0
2023-05-10 11:30:00,29.11,29.25,29.1,29.21,146664.0,27.6406,27.7735,27.6311,27.7355,146664.0
2023-05-10 11:40:00,29.21,29.23,29.16,29.2,83560.0,27.7355,27.7545,27.688,27.726,83560.0
2023-05-10 11:50:00,29.2,29.2,29.09,29.1,129886.0,27.726,27.726,27.6216,27.6311,129886.0
2023-05-10 12:00:00,29.1,29.11,29.02,29.07,124065.0,27.6311,27.6406,27.5551,27.6026,124065.0
2023-05-10 12:10:00,29.08,29.11,29.03,29.07,112952.0,27.6121,27.6406,27.5646,27.6026,112952.0
2023-05-10 12:20:00,29.06,29.08,29.0,29.01,129185.0,27.5931,27.6121,27.5361,27.5456,129185.0
2023-05-10 12:30:00,29.02,29.03,28.89,28.95,559959.0,27.5551,27.5646,27.4317,27.4886,559959.0
2023-05-10 12:40:00,28.96,29.0,28.96,28.98,67842.0,27.4981,27.5361,27.4981,27.5171,67842.0
2023-05-10 12:50:00,28.97,29.0,28.92,28.97,49458.0,27.5076,27.5361,27.4602,27.5076,49458.0
2023-05-10 13:00:00,28.96,28.96,28.85,28.87,138783.0,27.4981,27.4981,27.3937,27.4127,138783.0
2023-05-10 13:10:00,28.86,28.87,28.82,28.84,100912.0,27.4032,27.4127,27.3652,27.3842,100912.0
2023-05-10 13:20:00,28.84,28.84,28.76,28.81,146386.0,27.3842,27.3842,27.3082,27.3557,146386.0
2023-05-10 13:30:00,28.8,28.83,28.77,28.78,109189.0,27.3462,27.3747,27.3177,27.3272,109189.0
2023-05-10 13:40:00,28.78,28.84,28.77,28.84,91076.0,27.3272,27.3842,27.3177,27.3842,91076.0
2023-05-10 13:50:00,28.83,28.88,28.8,28.86,61793.0,27.3747,27.4222,27.3462,27.4032,61793.0
2023-05-10 14:00:00,28.86,28.91,28.85,28.91,100082.0,27.4032,27.4507,27.3937,27.4507,100082.0
2023-05-10 14:10:00,28.9,28.95,28.87,28.91,95496.0,27.4412,27.4886,27.4127,27.4507,95496.0
2023-05-10 14:20:00,28.91,28.92,28.85,28.9,69453.0,27.4507,27.4602,27.3937,27.4412,69453.0
2023-05-10 14:30:00,28.9,28.93,28.88,28.91,73746.0,27.4412,27.4697,27.4222,27.4507,73746.0
2023-05-10 14:40:00,28.9,28.97,28.89,28.93,89325.0,27.4412,27.5076,27.4317,27.4697,89325.0
2023-05-10 14:50:00,28.92,28.99,28.91,28.97,133913.0,27.4602,27.5266,27.4507,27.5076,133913.0
2023-05-10 15:00:00,28.97,29.05,28.95,29.04,132968.0,27.5076,27.5836,27.4886,27.5741,132968.0
2023-05-10 15:10:00,29.05,29.09,29.02,29.09,107745.0,27.5836,27.6216,27.5551,27.6216,107745.0
2023-05-10 15:20:00,29.08,29.25,29.08,29.18,217287.0,27.6121,27.7735,27.6121,27.707,217287.0
2023-05-10 15:30:00,29.18,29.28,29.17,29.28,177468.0,27.707,27.802,27.6975,27.802,177468.0
2023-05-10 15:40:00,29.28,29.3,29.22,29.27,166257.0,27.802,27.821,27.745,27.7925,166257.0
2023-05-10 15:50:00,29.26,29.27,29.2,29.24,505539.0,27.783,27.7925,27.726,27.764,505539.0
2023-05-11 09:30:00,29.05,29.08,28.91,29.0,200433.0,27.5836,27.6121,27.4507,27.5361,200433.0
2023-05-11 09:40:00,29.01,29.12,28.87,28.88,134216.0,27.5456,27.6501,27.4127,27.4222,134216.0
2023-05-11 09:50:00,28.87,29.0,28.83,28.95,132141.0,27.4127,27.5361,27.3747,27.4886,132141.0
2023-05-11 10:00:00,28.96,29.05,28.92,28.96,88791.0,27.4981,27.5836,27.4602,27.4981,88791.0
2023-05-11 10:10:00,28.95,28.97,28.88,28.88,98127.0,27.4886,27.5076,27.4222,27.4222,98127.0
2023-05-11 10:20:00,28.89,28.99,28.86,28.98,79400.0,27.4317,27.5266,27.4032,27.5171,79400.0
2023-05-11 10:30:00,28.98,29.0,28.92,28.96,64631.0,27.5171,27.5361,27.4602,27.4981,64631.0
2023-05-11 10:40:00,28.96,29.07,28.92,29.02,56472.0,27.4981,27.6026,27.4602,27.5551,56472.0
2023-05-11 10:50:00,29.03,29.04,28.88,28.9,101597.0,27.5646,27.5741,27.4222,27.4412,101597.0
2023-05-11 11:00:00,28.9,29.0,28.89,28.95,82106.0,27.4412,27.5361,27.4317,27.4886,82106.0
2023-05-11 11:10:00,28.95,28.97,28.91,28.92,33322.0,27.4886,27.5076,27.4507,27.4602,33322.0
2023-05-11 11:20:00,28.92,29.0,28.91,29.0,48748.0,27.4602,27.5361,27.4507,27.5361,48748.0
2023-05-11 11:30:00,28.99,29.04,28.98,28.99,70188.0,27.5266,27.5741,27.5171,27.5266,70188.0
2023-05-11 11:40:00,29.0,29.11,29.0,29.03,88365.0,27.5361,27.6406,27.5361,27.5646,88365.0
2023-05-11 11:50:00,29.02,29.07,29.0,29.05,43320.0,27.5551,27.6026,27.5361,27.5836,43320.0
2023-05-11 12:00:00,29.06,29.08,28.99,29.04,61437.0,27.5931,27.6121,27.5266,27.5741,61437.0
2023-05-11 12:10:00,29.04,29.06,28.99,29.02,43817.0,27.5741,27.5931,27.5266,27.5551,43817.0
2023-05-11 12:20:00,29.03,29.08,28.99,29.0,52366.0,27.5646,27.6121,27.5266,27.5361,52366.0
2023-05-11 12:30:00,29.01,29.03,28.98,29.02,66285.0,27.5456,27.5646,27.5171,27.5551,66285.0
2023-05-11 12:40:00,29.02,29.02,28.94,28.95,39022.0,27.5551,27.5551,27.4792,27.4886,39022.0
2023-05-11 12:50:00,28.95,28.98,28.92,28.96,85307.0,27.4886,27.5171,27.4602,27.4981,85307.0
2023-05-11 13:00:00,28.96,28.98,28.93,28.95,36954.0,27.4981,27.5171,27.4697,27.4886,36954.0
2023-05-11 13:10:00,28.96,29.07,28.93,29.05,120286.0,27.4981,27.6026,27.4697,27.5836,120286.0
2023-05-11 13:20:00,29.06,29.07,28.98,29.0,77744.0,27.5931,27.6026,27.5171,27.5361,77744.0
2023-05-11 13:30:00,28.99,29.05,28.97,29.05,38615.0,27.5266,27.5836,27.5076,27.5836,38615.0
2023-05-11 13:40:00,29.05,29.05,28.78,28.89,415578.0,27.5836,27.5836,27.3272,27.4317,415578.0
2023-05-11 13:50:00,28.89,29.06,28.85,29.06,146229.0,27.4317,27.5931,27.3937,27.5931,146229.0
2023-05-11 14:00:00,29.06,29.06,28.98,28.99,62494.0,27.5931,27.5931,27.5171,27.5266,62494.0
2023-05-11 14:10:00,29.0,29.0,28.95,28.98,57665.0,27.5361,27.5361,27.4886,27.5171,57665.0
2023-05-11 14:20:00,28.98,29.03,28.95,29.0,60740.0,27.5171,27.5646,27.4886,27.5361,60740.0
2023-05-11 14:30:00,29.0,29.02,28.96,29.02,84690.0,27.5361,27.5551,27.4981,27.5551,84690.0
2023-05-11 14:40:00,29.01,29.06,29.01,29.06,77285.0,27.5456,27.5931,27.5456,27.5931,77285.0
2023-05-11 14:50:00,29.05,29.06,28.98,29.04,113190.0,27.5836,27.5931,27.5171,27.5741,113190.0
2023-05-11 15:00:00,29.05,29.05,29.01,29.02,149540.0,27.5836,27.5836,27.5456,27.5551,149540.0
2023-05-11 15:10:00,29.02,29.03,28.97,29.0,184825.0,27.5551,27.5646,27.5076,27.5361,184825.0
2023-05-11 15:20:00,29.0,29.05,28.99,29.02,77423.0,27.5361,27.5836,27.5266,27.5551,77423.0
2023-05-11 15:30:00,29.02,29.06,29.01,29.04,83508.0,27.5551,27.5931,27.5456,27.5741,83508.0
2023-05-11 15:40:00,29.04,29.06,28.91,28.96,409851.0,27.5741,27.5931,27.4507,27.4981,409851.0
2023-05-11 15:50:00,28.96,28.98,28.91,28.97,500659.0,27.4981,27.5171,27.4507,27.5076,500659.0
2023-05-12 09:30:00,29.09,29.12,28.92,28.97,158993.0,27.6216,27.6501,27.4602,27.5076,158993.0
2023-05-12 09:40:00,28.98,28.99,28.85,28.9,104214.0,27.5171,27.5266,27.3937,27.4412,104214.0
2023-05-12 09:50:00,28.9,29.05,28.89,28.98,72717.0,27.4412,27.5836,27.4317,27.5171,72717.0
2023-05-12 10:00:00,28.96,28.98,28.87,28.9,124162.0,27.4981,27.5171,27.4127,27.4412,124162.0
2023-05-12 10:10:00,28.9,28.95,28.87,28.95,62845.0,27.4412,27.4886,27.4127,27.4886,62845.0
2023-05-12 10:20:00,28.94,28.96,28.82,28.83,65945.0,27.4792,27.4981,27.3652,27.3747,65945.0
2023-05-12 10:30:00,28.82,28.88,28.79,28.86,70284.0,27.3652,27.4222,27.3367,27.4032,70284.0
2023-05-12 10:40:00,28.85,28.85,28.74,28.75,111890.0,27.3937,27.3937,27.2892,27.2987,111890.0
2023-05-12 10:50:00,28.75,28.77,28.67,28.77,153665.0,27.2987,27.3177,27.2228,27.3177,153665.0
2023-05-12 11:00:00,28.77,28.82,28.76,28.77,86845.0,27.3177,27.3652,27.3082,27.3177,86845.0
2023-05-12 11:10:00,28.77,28.79,28.68,28.7,54175.0,27.3177,27.3367,27.2323,27.2513,54175.0
2023-05-12 11:20:00,28.7,28.72,28.66,28.67,86858.0,27.2513,27.2703,27.2133,27.2228,86858.0
2023-05-12 11:30:00,28.67,28.7,28.65,28.66,83279.0,27.2228,27.2513,27.2038,27.2133,83279.0
2023-05-12 11:40:00,28.66,28.72,28.65,28.7,75860.0,27.2133,27.2703,27.2038,27.2513,75860.0
2023-05-12 11:50:00,28.7,28.74,28.66,28.73,53507.0,27.2513,27.2892,27.2133,27.2798,53507.0
2023-05-12 12:00:00,28.72,28.73,28.58,28.6,129002.0,27.2703,27.2798,27.1373,27.1563,129002.0
2023-05-12 12:10:00,28.59,28.65,28.55,28.64,65014.0,27.1468,27.2038,27.1088,27.1943,65014.0
2023-05-12 12:20:00,28.64,28.64,28.55,28.56,61662.0,27.1943,27.1943,27.1088,27.1183,61662.0
2023-05-12 12:30:00,28.56,28.58,28.47,28.53,125088.0,27.1183,27.1373,27.0329,27.0898,125088.0
2023-05-12 12:40:00,28.53,28.54,28.46,28.46,49704.0,27.0898,27.0993,27.0234,27.0234,49704.0
2023-05-12 12:50:00,28.47,28.49,28.42,28.48,79373.0,27.0329,27.0519,26.9854,27.0424,79373.0
2023-05-12 13:00:00,28.48,28.48,28.44,28.46,48524.0,27.0424,27.0424,27.0044,27.0234,48524.0
2023-05-12 13:10:00,28.46,28.48,28.42,28.45,60304.0,27.0234,27.0424,26.9854,27.0139,60304.0
2023-05-12 13:20:00,28.45,28.57,28.44,28.52,137166.0,27.0139,27.1278,27.0044,27.0804,137166.0
2023-05-12 13:30:00,28.52,28.57,28.45,28.47,111557.0,27.0804,27.1278,27.0139,27.0329,111557.0
2023-05-12 13:40:00,28.48,28.5,28.43,28.45,71154.0,27.0424,27.0614,26.9949,27.0139,71154.0
2023-05-12 13:50:00,28.45,28.47,28.42,28.45,87661.0,27.0139,27.0329,26.9854,27.0139,87661.0
2023-05-12 14:00:00,28.45,28.49,28.43,28.46,63792.0,27.0139,27.0519,26.9949,27.0234,63792.0
2023-05-12 14:10:00,28.46,28.48,28.41,28.44,68611.0,27.0234,27.0424,26.9759,27.0044,68611.0
2023-05-12 14:20:00,28.44,28.49,28.43,28.45,72676.0,27.0044,27.0519,26.9949,27.0139,72676.0
2023-05-12 14:30:00,28.45,28.47,28.4,28.41,67530.0,27.0139,27.0329,26.9664,26.9759,67530.0
2023-05-12 14:40:00,28.4,28.46,28.4,28.44,115604.0,26.9664,27.0234,26.9664,27.0044,115604.0
2023-05-12 14:50:00,28.44,28.51,28.44,28.51,43438.0,27.0044,27.0709,27.0044,27.0709,43438.0
2023-05-12 15:00:00,28.51,28.55,28.5,28.53,123968.0,27.0709,27.1088,27.0614,27.0898,123968.0
2023-05-12 15:10:00,28.53,28.58,28.52,28.57,95817.0,27.0898,27.1373,27.0804,27.1278,95817.0
2023-05-12 15:20:00,28.57,28.6,28.52,28.54,113388.0,27.1278,27.1563,27.0804,27.0993,113388.0
2023-05-12 15:30:00,28.54,28.6,28.53,28.58,117441.0,27.0993,27.1563,27.0898,27.1373,117441.0
2023-05-12 15:40:00,28.58,28.61,28.55,28.6,146856.0,27.1373,27.1658,27.1088,27.1563,146856.0
2023-05-12 15:50:00,28.59,28.65,28.54,28.63,478769.0,27.1468,27.2038,27.0993,27.1848,478769.0
2023-05-15 09:30:00,28.58,28.69,28.49,28.63,190419.0,27.1373,27.2418,27.0519,27.1848,190419.0
2023-05-15 09:40:00,28.64,28.75,28.59,28.7,166382.0,27.1943,27.2987,27.1468,27.2513,166382.0
2023-05-15 09:50:00,28.7,28.89,28.7,28.85,164008.0,27.2513,27.4317,27.2513,27.3937,164008.0
2023-05-15 10:00:00,28.85,28.9,28.68,28.69,149226.0,27.3937,27.4412,27.2323,27.2418,149226.0
2023-05-15 10:10:00,28.69,28.8,28.68,28.77,84567.0,27.2418,27.3462,27.2323,27.3177,84567.0
2023-05-15 10:20:00,28.77,28.86,28.76,28.83,139273.0,27.3177,27.4032,27.3082,27.3747,139273.0
2023-05-15 10:30:00,28.83,28.84,28.76,28.79,130551.0,27.3747,27.3842,27.3082,27.3367,130551.0
2023-05-15 10:40:00,28.79,28.8,28.73,28.77,84949.0,27.3367,27.3462,27.2798,27.3177,84949.0
2023-05-15 10:50:00,28.77,28.85,28.76,28.77,88108.0,27.3177,27.3937,27.3082,27.3177,88108.0
2023-05-15 11:00:00,28.78,28.91,28.77,28.9,98189.0,27.3272,27.4507,27.3177,27.4412,98189.0
2023-05-15 11:10:00,28.91,28.95,28.89,28.95,80775.0,27.4507,27.4886,27.4317,27.4886,80775.0
2023-05-15 11:20:00,28.95,28.96,28.9,28.91,84413.0,27.4886,27.4981,27.4412,27.4507,84413.0
2023-05-15 11:30:00,28.92,28.93,28.85,28.88,79764.0,27.4602,27.4697,27.3937,27.4222,79764.0
2023-05-15 11:40:00,28.87,28.89,28.83,28.89,59197.0,27.4127,27.4317,27.3747,27.4317,59197.0
2023-05-15 11:50:00,28.89,28.91,28.83,28.85,55513.0,27.4317,27.4507,27.3747,27.3937,55513.0
2023-05-15 12:00:00,28.86,28.88,28.83,28.84,57497.0,27.4032,27.4222,27.3747,27.3842,57497.0
2023-05-15 12:10:00,28.84,28.9,28.81,28.89,126714.0,27.3842,27.4412,27.3557,27.4317,126714.0
2023-05-15 12:20:00,28.89,28.92,28.84,28.89,63789.0,27.4317,27.4602,27.3842,27.4317,63789.0
2023-05-15 12:30:00,28.89,28.91,28.84,28.9,52304.0,27.4317,27.4507,27.3842,27.4412,52304.0
2023-05-15 12:40:00,28.91,29.01,28.9,29.01,81269.0,27.4507,27.5456,27.4412,27.5456,81269.0
2023-05-15 12:50:00,29.01,29.05,29.0,29.04,82188.0,27.5456,27.5836,27.5361,27.5741,82188.0
2023-05-15 13:00:00,29.03,29.07,29.0,29.05,73436.0,27.5646,27.6026,27.5361,27.5836,73436.0
2023-05-15 13:10:00,29.05,29.1,29.02,29.1,156523.0,27.5836,27.6311,27.5551,27.6311,156523.0
2023-05-15 13:20:00,29.1,29.11,28.99,29.0,107630.0,27.6311,27.6406,27.5266,27.5361,107630.0
2023-05-15 13:30:00,29.0,29.01,28.93,29.0,124409.0,27.5361,27.5456,27.4697,27.5361,124409.0
2023-05-15 13:40:00,29.0,29.01,28.97,29.01,90088.0,27.5361,27.5456,27.5076,27.5456,90088.0
2023-05-15 13:50:00,29.0,29.07,29.0,29.03,61961.0,27.5361,27.6026,27.5361,27.5646,61961.0
2023-05-15 14:00:00,29.03,29.08,29.03,29.05,51420.0,27.5646,27.6121,27.5646,27.5836,51420.0
2023-05-15 14:10:00,29.05,29.07,29.0,29.02,125003.0,27.5836,27.6026,27.5361,27.5551,125003.0
2023-05-15 14:20:00,29.01,29.04,28.98,29.03,145366.0,27.5456,27.5741,27.5171,27.5646,145366.0
2023-05-15 14:30:00,29.04,29.05,28.98,28.99,119954.0,27.5741,27.5836,27.5171,27.5266,119954.0
2023-05-15 14:40:00,28.99,29.05,28.98,29.02,85191.0,27.5266,27.5836,27.5171,27.5551,85191.0
2023-05-15 14:50:00,29.03,29.05,29.01,29.01,72534.0,27.5646,27.5836,27.5456,27.5456,72534.0
2023-05-15 15:00:00,29.02,29.03,28.96,28.99,77829.0,27.5551,27.5646,27.4981,27.5266,77829.0
2023-05-15 15:10:00,28.99,29.02,28.97,29.0,97520.0,27.5266,27.5551,27.5076,27.5361,97520.0
2023-05-15 15:20:00,29.0,29.04,28.98,29.03,107137.0,27.5361,27.5741,27.5171,27.5646,107137.0
2023-05-15 15:30:00,29.03,29.07,28.98,28.99,97150.0,27.5646,27.6026,27.5171,27.5266,97150.0
2023-05-15 15:40:00,28.99,29.02,28.95,28.96,175577.0,27.5266,27.5551,27.4886,27.4981,175577.0
2023-05-15 15:50:00,28.94,29.05,28.93,29.04,536083.0,27.4792,27.5836,27.4697,27.5741,536083.0
2023-05-16 09:30:00,28.84,28.99,28.81,28.82,134885.0,27.3842,27.5266,27.3557,27.3652,134885.0
2023-05-16 09:40:00,28.82,28.87,28.7,28.71,212467.0,27.3652,27.4127,27.2513,27.2608,212467.0
2023-05-16 09:50:00,28.72,28.73,28.62,28.72,117087.0,27.2703,27.2798,27.1753,27.2703,117087.0
2023-05-16 10:00:00,28.71,28.72,28.64,28.65,62482.0,27.2608,27.2703,27.1943,27.2038,62482.0
2023-05-16 10:10:00,28.65,28.71,28.64,28.7,155813.0,27.2038,27.2608,27.1943,27.2513,155813.0
2023-05-16 10:20:00,28.71,28.73,28.64,28.73,65539.0,27.2608,27.2798,27.1943,27.2798,65539.0
2023-05-16 10:30:00,28.73,28.83,28.72,28.83,109513.0,27.2798,27.3747,27.2703,27.3747,109513.0
2023-05-16 10:40:00,28.82,28.97,28.82,28.93,155771.0,27.3652,27.5076,27.3652,27.4697,155771.0
2023-05-16 10:50:00,28.92,28.94,28.86,28.87,67091.0,27.4602,27.4792,27.4032,27.4127,67091.0
2023-05-16 11:00:00,28.87,28.94,28.86,28.92,21547.0,27.4127,27.4792,27.4032,27.4602,21547.0
2023-05-16 11:10:00,28.92,28.96,28.88,28.89,64353.0,27.4602,27.4981,27.4222,27.4317,64353.0
2023-05-16 11:20:00,28.88,28.89,28.74,28.85,88283.0,27.4222,27.4317,27.2892,27.3937,88283.0
2023-05-16 11:30:00,28.85,28.86,28.79,28.8,68048.0,27.3937,27.4032,27.3367,27.3462,68048.0
2023-05-16 11:40:00,28.8,28.82,28.75,28.8,59130.0,27.3462,27.3652,27.2987,27.3462,59130.0
2023-05-16 11:50:00,28.8,28.92,28.8,28.91,41491.0,27.3462,27.4602,27.3462,27.4507,41491.0
2023-05-16 12:00:00,28.91,29.15,28.88,29.14,307348.0,27.4507,27.6786,27.4222,27.6691,307348.0
2023-05-16 12:10:00,29.14,29.16,28.99,29.02,85634.0,27.6691,27.688,27.5266,27.5551,85634.0
2023-05-16 12:20:00,29.02,29.02,28.95,28.98,40256.0,27.5551,27.5551,27.4886,27.5171,40256.0
2023-05-16 12:30:00,28.97,28.97,28.9,28.94,26416.0,27.5076,27.5076,27.4412,27.4792,26416.0
2023-05-16 12:40:00,28.95,28.98,28.86,28.9,52553.0,27.4886,27.5171,27.4032,27.4412,52553.0
2023-05-16 12:50:00,28.9,28.99,28.89,28.99,39739.0,27.4412,27.5266,27.4317,27.5266,39739.0
2023-05-16 13:00:00,28.99,28.99,28.93,28.93,30390.0,27.5266,27.5266,27.4697,27.4697,30390.0
2023-05-16 13:10:00,28.93,28.96,28.9,28.92,48929.0,27.4697,27.4981,27.4412,27.4602,48929.0
2023-05-16 13:20:00,28.92,28.94,28.86,28.88,42803.0,27.4602,27.4792,27.4032,27.4222,42803.0
2023-05-16 13:30:00,28.88,28.9,28.85,28.87,35665.0,27.4222,27.4412,27.3937,27.4127,35665.0
2023-05-16 13:40:00,28.87,28.87,28.77,28.77,74246.0,27.4127,27.4127,27.3177,27.3177,74246.0
2023-05-16 13:50:00,28.78,28.8,28.73,28.75,76160.0,27.3272,27.3462,27.2798,27.2987,76160.0
2023-05-16 14:00:00,28.76,28.76,28.68,28.7,61383.0,27.3082,27.3082,27.2323,27.2513,61383.0
2023-05-16 14:10:00,28.7,28.7,28.63,28.66,147633.0,27.2513,27.2513,27.1848,27.2133,147633.0
2023-05-16 14:20:00,28.66,28.7,28.61,28.7,108383.0,27.2133,27.2513,27.1658,27.2513,108383.0
2023-05-16 14:30:00,28.7,28.76,28.67,28.7,76665.0,27.2513,27.3082,27.2228,27.2513,76665.0
2023-05-16 14:40:00,28.69,28.7,28.67,28.69,77714.0,27.2418,27.2513,27.2228,27.2418,77714.0
2023-05-16 14:50:00,28.69,28.77,28.67,28.73,140486.0,27.2418,27.3177,27.2228,27.2798,140486.0
2023-05-16 15:00:00,28.73,28.74,28.66,28.67,62161.0,27.2798,27.2892,27.2133,27.2228,62161.0
2023-05-16 15:10:00,28.67,28.72,28.63,28.64,98908.0,27.2228,27.2703,27.1848,27.1943,98908.0
2023-05-16 15:20:00,28.64,28.76,28.62,28.71,214656.0,27.1943,27.3082,27.1753,27.2608,214656.0
2023-05-16 15:30:00,28.71,28.72,28.63,28.64,98921.0,27.2608,27.2703,27.1848,27.1943,98921.0
2023-05-16 15:40:00,28.63,28.64,28.59,28.6,180815.0,27.1848,27.1943,27.1468,27.1563,180815.0
2023-05-16 15:50:00,28.59,28.6,28.53,28.55,375451.0,27.1468,27.1563,27.0898,27.1088,375451.0
2023-05-17 09:30:00,28.84,29.16,28.71,29.03,312201.0,27.3842,27.688,27.2608,27.5646,312201.0
2023-05-17 09:40:00,29.02,29.08,28.95,29.03,177007.0,27.5551,27.6121,27.4886,27.5646,177007.0
2023-05-17 09:50:00,29.03,29.12,28.92,28.93,192568.0,27.5646,27.6501,27.4602,27.4697,192568.0
2023-05-17 10:00:00,28.92,29.01,28.86,28.99,207308.0,27.4602,27.5456,27.4032,27.5266,207308.0
2023-05-17 10:10:00,28.98,28.98,28.87,28.93,113770.0,27.5171,27.5171,27.4127,27.4697,113770.0
2023-05-17 10:20:00,28.94,29.06,28.93,29.03,97428.0,27.4792,27.5931,27.4697,27.5646,97428.0
2023-05-17 10:30:00,29.04,29.17,29.04,29.12,204228.0,27.5741,27.6975,27.5741,27.6501,204228.0
2023-05-17 10:40:00,29.11,29.14,29.02,29.13,122351.0,27.6406,27.6691,27.5551,27.6596,122351.0
2023-05-17 10:50:00,29.13,29.17,29.01,29.03,245167.0,27.6596,27.6975,27.5456,27.5646,245167.0
2023-05-17 11:00:00,29.02,29.16,29.02,29.13,149004.0,27.5551,27.688,27.5551,27.6596,149004.0
2023-05-17 11:10:00,29.13,29.23,29.12,29.21,206895.0,27.6596,27.7545,27.6501,27.7355,206895.0
2023-05-17 11:20:00,29.21,29.3,29.16,29.29,128995.0,27.7355,27.821,27.688,27.8115,128995.0
2023-05-17 11:30:00,29.3,29.39,29.29,29.38,103990.0,27.821,27.9064,27.8115,27.8969,103990.0
2023-05-17 11:40:00,29.39,29.45,29.37,29.45,135005.0,27.9064,27.9634,27.8874,27.9634,135005.0
2023-05-17 11:50:00,29.44,29.49,29.41,29.49,387663.0,27.9539,28.0014,27.9254,28.0014,387663.0
2023-05-17 12:00:00,29.49,29.63,29.48,29.6,132324.0,28.0014,28.1343,27.9919,28.1058,132324.0
2023-05-17 12:10:00,29.61,29.65,29.59,29.61,155908.0,28.1153,28.1533,28.0963,28.1153,155908.0
2023-05-17 12:20:00,29.62,29.7,29.56,29.68,151904.0,28.1248,28.2008,28.0679,28.1818,151904.0
2023-05-17 12:30:00,29.68,29.71,29.64,29.69,142030.0,28.1818,28.2103,28.1438,28.1913,142030.0
2023-05-17 12:40:00,29.69,29.75,29.66,29.75,76595.0,28.1913,28.2483,28.1628,28.2483,76595.0
2023-05-17 12:50:00,29.74,29.84,29.73,29.78,109746.0,28.2388,28.3337,28.2293,28.2768,109746.0
2023-05-17 13:00:00,29.78,29.84,29.77,29.79,91261.0,28.2768,28.3337,28.2673,28.2862,91261.0
2023-05-17 13:10:00,29.79,29.8,29.73,29.75,82674.0,28.2862,28.2957,28.2293,28.2483,82674.0
2023-05-17 13:20:00,29.75,29.82,29.75,29.8,81735.0,28.2483,28.3147,28.2483,28.2957,81735.0
2023-05-17 13:30:00,29.8,29.85,29.77,29.83,89179.0,28.2957,28.3432,28.2673,28.3242,89179.0
2023-05-17 13:40:00,29.84,29.86,29.79,29.83,59619.0,28.3337,28.3527,28.2862,28.3242,59619.0
2023-05-17 13:50:00,29.83,29.91,29.82,29.88,177840.0,28.3242,28.4002,28.3147,28.3717,177840.0
2023-05-17 14:00:00,29.87,29.91,29.85,29.9,184474.0,28.3622,28.4002,28.3432,28.3907,184474.0
2023-05-17 14:10:00,29.91,29.93,29.87,29.93,91501.0,28.4002,28.4192,28.3622,28.4192,91501.0
2023-05-17 14:20:00,29.94,29.98,29.92,29.95,73540.0,28.4287,28.4667,28.4097,28.4382,73540.0
2023-05-17 14:30:00,29.95,30.0,29.92,30.0,90553.0,28.4382,28.4856,28.4097,28.4856,90553.0
2023-05-17 14:40:00,30.0,30.01,29.95,30.0,173352.0,28.4856,28.4951,28.4382,28.4856,173352.0
2023-05-17 14:50:00,29.99,30.0,29.94,29.95,100796.0,28.4762,28.4856,28.4287,28.4382,100796.0
2023-05-17 15:00:00,29.96,29.96,29.86,29.88,117973.0,28.4477,28.4477,28.3527,28.3717,117973.0
2023-05-17 15:10:00,29.88,29.94,29.86,29.92,157621.0,28.3717,28.4287,28.3527,28.4097,157621.0
2023-05-17 15:20:00,29.91,29.92,29.74,29.76,207678.0,28.4002,28.4097,28.2388,28.2578,207678.0
2023-05-17 15:30:00,29.76,29.87,29.74,29.87,240710.0,28.2578,28.3622,28.2388,28.3622,240710.0
2023-05-17 15:40:00,29.87,29.92,29.86,29.9,296048.0,28.3622,28.4097,28.3527,28.3907,296048.0
2023-05-17 15:50:00,29.9,29.92,29.85,29.89,597805.0,28.3907,28.4097,28.3432,28.3812,597805.0
2023-05-18 09:30:00,29.72,29.77,29.64,29.76,191031.0,28.2198,28.2673,28.1438,28.2578,191031.0
2023-05-18 09:40:00,29.75,29.85,29.54,29.54,108196.0,28.2483,28.3432,28.0489,28.0489,108196.0
2023-05-18 09:50:00,29.54,29.57,29.43,29.57,120124.0,28.0489,28.0774,27.9444,28.0774,120124.0
2023-05-18 10:00:00,29.58,29.66,29.58,29.64,168034.0,28.0868,28.1628,28.0868,28.1438,168034.0
2023-05-18 10:10:00,29.64,29.66,29.55,29.65,141060.0,28.1438,28.1628,28.0584,28.1533,141060.0
2023-05-18 10:20:00,29.65,29.73,29.65,29.73,118743.0,28.1533,28.2293,28.1533,28.2293,118743.0
2023-05-18 10:30:00,29.73,29.8,29.71,29.8,112389.0,28.2293,28.2957,28.2103,28.2957,112389.0
2023-05-18 10:40:00,29.8,29.82,29.7,29.75,157451.0,28.2957,28.3147,28.2008,28.2483,157451.0
2023-05-18 10:50:00,29.74,29.87,29.74,29.84,158490.0,28.2388,28.3622,28.2388,28.3337,158490.0
2023-05-18 11:00:00,29.85,29.9,29.77,29.8,117479.0,28.3432,28.3907,28.2673,28.2957,117479.0
2023-05-18 11:10:00,29.81,29.82,29.73,29.74,69432.0,28.3052,28.3147,28.2293,28.2388,69432.0
2023-05-18 11:20:00,29.75,29.77,29.72,29.75,67882.0,28.2483,28.2673,28.2198,28.2483,67882.0
2023-05-18 11:30:00,29.75,29.76,29.67,29.71,83310.0,28.2483,28.2578,28.1723,28.2103,83310.0
2023-05-18 11:40:00,29.71,29.82,29.7,29.81,118780.0,28.2103,28.3147,28.2008,28.3052,118780.0
2023-05-18 11:50:00,29.81,29.85,29.77,29.82,334135.0,28.3052,28.3432,28.2673,28.3147,334135.0
2023-05-18 12:00:00,29.82,29.85,29.67,29.69,193918.0,28.3147,28.3432,28.1723,28.1913,193918.0
2023-05-18 12:10:00,29.68,29.72,29.56,29.68,150831.0,28.1818,28.2198,28.0679,28.1818,150831.0
2023-05-18 12:20:00,29.67,29.69,29.6,29.63,81146.0,28.1723,28.1913,28.1058,28.1343,81146.0
2023-05-18 12:30:00,29.64,29.69,29.61,29.68,66611.0,28.1438,28.1913,28.1153,28.1818,66611.0
2023-05-18 12:40:00,29.68,29.72,29.67,29.7,44374.0,28.1818,28.2198,28.1723,28.2008,44374.0
2023-05-18 12:50:00,29.69,29.74,29.67,29.73,71492.0,28.1913,28.2388,28.1723,28.2293,71492.0
2023-05-18 13:00:00,29.73,29.76,29.68,29.68,106872.0,28.2293,28.2578,28.1818,28.1818,106872.0
2023-05-18 13:10:00,29.68,29.68,29.61,29.66,80496.0,28.1818,28.1818,28.1153,28.1628,80496.0
2023-05-18 13:20:00,29.67,29.71,29.6,29.6,114582.0,28.1723,28.2103,28.1058,28.1058,114582.0
2023-05-18 13:30:00,29.6,29.64,29.58,29.6,114344.0,28.1058,28.1438,28.0868,28.1058,114344.0
2023-05-18 13:40:00,29.59,29.63,29.56,29.63,85058.0,28.0963,28.1343,28.0679,28.1343,85058.0
2023-05-18 13:50:00,29.63,29.67,29.61,29.63,58101.0,28.1343,28.1723,28.1153,28.1343,58101.0
2023-05-18 14:00:00,29.63,29.66,29.59,29.6,60189.0,28.1343,28.1628,28.0963,28.1058,60189.0
2023-05-18 14:10:00,29.6,29.68,29.59,29.68,71096.0,28.1058,28.1818,28.0963,28.1818,71096.0
2023-05-18 14:20:00,29.68,29.76,29.68,29.73,112159.0,28.1818,28.2578,28.1818,28.2293,112159.0
2023-05-18 14:30:00,29.74,29.82,29.73,29.76,337705.0,28.2388,28.3147,28.2293,28.2578,337705.0
2023-05-18 14:40:00,29.76,29.78,29.71,29.77,153163.0,28.2578,28.2768,28.2103,28.2673,153163.0
2023-05-18 14:50:00,29.77,29.79,29.71,29.74,106823.0,28.2673,28.2862,28.2103,28.2388,106823.0
2023-05-18 15:00:00,29.74,29.77,29.72,29.76,120682.0,28.2388,28.2673,28.2198,28.2578,120682.0
2023-05-18 15:10:00,29.76,29.85,29.75,29.85,112920.0,28.2578,28.3432,28.2483,28.3432,112920.0
2023-05-18 15:20:00,29.85,29.87,29.81,29.85,166475.0,28.3432,28.3622,28.3052,28.3432,166475.0
2023-05-18 15:30:00,29.85,29.96,29.84,29.96,202680.0,28.3432,28.4477,28.3337,28.4477,202680.0
2023-05-18 15:40:00,29.96,30.06,29.95,29.99,282987.0,28.4477,28.5426,28.4382,28.4762,282987.0
2023-05-18 15:50:00,29.99,30.03,29.94,29.97,703418.0,28.4762,28.5141,28.4287,28.4572,703418.0
2023-05-19 09:30:00,30.0,30.07,29.94,29.95,268835.0,28.4856,28.5521,28.4287,28.4382,268835.0
2023-05-19 09:40:00,29.96,29.97,29.73,29.73,67296.0,28.4477,28.4572,28.2293,28.2293,67296.0
2023-05-19 09:50:00,29.73,29.86,29.71,29.82,57750.0,28.2293,28.3527,28.2103,28.3147,57750.0
2023-05-19 10:00:00,29.82,29.89,29.73,29.89,110320.0,28.3147,28.3812,28.2293,28.3812,110320.0
2023-05-19 10:10:00,29.89,29.89,29.81,29.83,51765.0,28.3812,28.3812,28.3052,28.3242,51765.0
2023-05-19 10:20:00,29.83,29.87,29.78,29.87,58905.0,28.3242,28.3622,28.2768,28.3622,58905.0
2023-05-19 10:30:00,29.87,29.9,29.76,29.82,82006.0,28.3622,28.3907,28.2578,28.3147,82006.0
2023-05-19 10:40:00,29.83,29.95,29.81,29.87,207966.0,28.3242,28.4382,28.3052,28.3622,207966.0
2023-05-19 10:50:00,29.88,29.97,29.87,29.89,63675.0,28.3717,28.4572,28.3622,28.3812,63675.0
2023-05-19 11:00:00,29.9,29.95,29.79,29.8,83326.0,28.3907,28.4382,28.2862,28.2957,83326.0
2023-05-19 11:10:00,29.79,29.81,29.59,29.62,162183.0,28.2862,28.3052,28.0963,28.1248,162183.0
2023-05-19 11:20:00,29.63,29.7,29.62,29.63,69974.0,28.1343,28.2008,28.1248,28.1343,69974.0
2023-05-19 11:30:00,29.62,29.63,29.53,29.56,86946.0,28.1248,28.1343,28.0394,28.0679,86946.0
2023-05-19 11:40:00,29.57,29.74,29.53,29.69,94576.0,28.0774,28.2388,28.0394,28.1913,94576.0
2023-05-19 11:50:00,29.69,29.71,29.62,29.65,84164.0,28.1913,28.2103,28.1248,28.1533,84164.0
2023-05-19 12:00:00,29.65,29.67,29.56,29.56,87881.0,28.1533,28.1723,28.0679,28.0679,87881.0
2023-05-19 12:10:00,29.57,29.6,29.52,29.57,93609.0,28.0774,28.1058,28.0299,28.0774,93609.0
2023-05-19 12:20:00,29.58,29.6,29.53,29.54,60058.0,28.0868,28.1058,28.0394,28.0489,60058.0
2023-05-19 12:30:00,29.54,29.54,29.44,29.5,105620.0,28.0489,28.0489,27.9539,28.0109,105620.0
2023-05-19 12:40:00,29.5,29.54,29.48,29.53,58781.0,28.0109,28.0489,27.9919,28.0394,58781.0
2023-05-19 12:50:00,29.53,29.54,29.5,29.52,52934.0,28.0394,28.0489,28.0109,28.0299,52934.0
2023-05-19 13:00:00,29.53,29.55,29.49,29.53,35513.0,28.0394,28.0584,28.0014,28.0394,35513.0
2023-05-19 13:10:00,29.53,29.57,29.51,29.57,44479.0,28.0394,28.0774,28.0204,28.0774,44479.0
2023-05-19 13:20:00,29.56,29.57,29.5,29.53,55852.0,28.0679,28.0774,28.0109,28.0394,55852.0
2023-05-19 13:30:00,29.54,29.55,29.49,29.54,38686.0,28.0489,28.0584,28.0014,28.0489,38686.0
2023-05-19 13:40:00,29.53,29.56,29.51,29.55,38640.0,28.0394,28.0679,28.0204,28.0584,38640.0
2023-05-19 13:50:00,29.54,29.58,29.53,29.54,18345.0,28.0489,28.0868,28.0394,28.0489,18345.0
2023-05-19 14:00:00,29.54,29.54,29.49,29.53,30188.0,28.0489,28.0489,28.0014,28.0394,30188.0
2023-05-19 14:10:00,29.52,29.54,29.47,29.53,52418.0,28.0299,28.0489,27.9824,28.0394,52418.0
2023-05-19 14:20:00,29.52,29.55,29.47,29.47,27101.0,28.0299,28.0584,27.9824,27.9824,27101.0
2023-05-19 14:30:00,29.47,29.54,29.46,29.52,45620.0,27.9824,28.0489,27.9729,28.0299,45620.0
2023-05-19 14:40:00,29.52,29.52,29.47,29.48,25386.0,28.0299,28.0299,27.9824,27.9919,25386.0
2023-05-19 14:50:00,29.48,29.56,29.48,29.56,33546.0,27.9919,28.0679,27.9919,28.0679,33546.0
2023-05-19 15:00:00,29.55,29.57,29.49,29.5,35352.0,28.0584,28.0774,28.0014,28.0109,35352.0
2023-05-19 15:10:00,29.51,29.55,29.5,29.53,99820.0,28.0204,28.0584,28.0109,28.0394,99820.0
2023-05-19 15:20:00,29.52,29.53,29.45,29.47,176631.0,28.0299,28.0394,27.9634,27.9824,176631.0
2023-05-19 15:30:00,29.46,29.5,29.43,29.48,110256.0,27.9729,28.0109,27.9444,27.9919,110256.0
2023-05-19 15:40:00,29.47,29.49,29.42,29.46,126594.0,27.9824,28.0014,27.9349,27.9729,126594.0
2023-05-19 15:50:00,29.47,29.53,29.45,29.48,309883.0,27.9824,28.0394,27.9634,27.9919,309883.0
2023-05-22 09:30:00,29.78,29.78,29.24,29.41,229540.0,28.2768,28.2768,27.764,27.9254,229540.0
2023-05-22 09:40:00,29.42,29.48,29.2,29.35,151936.0,27.9349,27.9919,27.726,27.8685,151936.0
2023-05-22 09:50:00,29.35,29.37,29.19,29.23,134037.0,27.8685,27.8874,27.7165,27.7545,134037.0
2023-05-22 10:00:00,29.23,29.29,29.09,29.16,209307.0,27.7545,27.8115,27.6216,27.688,209307.0
2023-05-22 10:10:00,29.16,29.42,29.11,29.38,156390.0,27.688,27.9349,27.6406,27.8969,156390.0
2023-05-22 10:20:00,29.38,29.38,29.21,29.26,89458.0,27.8969,27.8969,27.7355,27.783,89458.0
2023-05-22 10:30:00,29.26,29.39,29.25,29.37,72053.0,27.783,27.9064,27.7735,27.8874,72053.0
2023-05-22 10:40:00,29.36,29.37,29.16,29.18,193467.0,27.878,27.8874,27.688,27.707,193467.0
2023-05-22 10:50:00,29.19,29.3,29.15,29.3,174044.0,27.7165,27.821,27.6786,27.821,174044.0
2023-05-22 11:00:00,29.3,29.38,29.29,29.37,71991.0,27.821,27.8969,27.8115,27.8874,71991.0
2023-05-22 11:10:00,29.38,29.38,29.29,29.34,59923.0,27.8969,27.8969,27.8115,27.859,59923.0
2023-05-22 11:20:00,29.34,29.49,29.33,29.49,66609.0,27.859,28.0014,27.8495,28.0014,66609.0
2023-05-22 11:30:00,29.49,29.51,29.41,29.43,129837.0,28.0014,28.0204,27.9254,27.9444,129837.0
2023-05-22 11:40:00,29.42,29.5,29.41,29.43,73427.0,27.9349,28.0109,27.9254,27.9444,73427.0
2023-05-22 11:50:00,29.43,29.46,29.42,29.45,45817.0,27.9444,27.9729,27.9349,27.9634,45817.0
2023-05-22 12:00:00,29.46,29.53,29.45,29.46,55950.0,27.9729,28.0394,27.9634,27.9729,55950.0
2023-05-22 12:10:00,29.45,29.47,29.41,29.46,44632.0,27.9634,27.9824,27.9254,27.9729,44632.0
2023-05-22 12:20:00,29.46,29.49,29.42,29.46,44917.0,27.9729,28.0014,27.9349,27.9729,44917.0
2023-05-22 12:30:00,29.46,29.49,29.45,29.47,35694.0,27.9729,28.0014,27.9634,27.9824,35694.0
2023-05-22 12:40:00,29.46,29.48,29.42,29.43,60174.0,27.9729,27.9919,27.9349,27.9444,60174.0
2023-05-22 12:50:00,29.43,29.48,29.41,29.47,36409.0,27.9444,27.9919,27.9254,27.9824,36409.0
2023-05-22 13:00:00,29.47,29.53,29.47,29.52,37253.0,27.9824,28.0394,27.9824,28.0299,37253.0
2023-05-22 13:10:00,29.51,29.52,29.39,29.43,59209.0,28.0204,28.0299,27.9064,27.9444,59209.0
2023-05-22 13:20:00,29.44,29.47,29.41,29.42,79306.0,27.9539,27.9824,27.9254,27.9349,79306.0
2023-05-22 13:30:00,29.41,29.42,29.37,29.4,77414.0,27.9254,27.9349,27.8874,27.9159,77414.0
2023-05-22 13:40:00,29.4,29.5,29.38,29.5,45937.0,27.9159,28.0109,27.8969,28.0109,45937.0
2023-05-22 13:50:00,29.49,29.52,29.45,29.46,44589.0,28.0014,28.0299,27.9634,27.9729,44589.0
2023-05-22 14:00:00,29.46,29.48,29.44,29.46,24368.0,27.9729,27.9919,27.9539,27.9729,24368.0
2023-05-22 14:10:00,29.46,29.46,29.4,29.42,45361.0,27.9729,27.9729,27.9159,27.9349,45361.0
2023-05-22 14:20:00,29.43,29.46,29.42,29.45,46572.0,27.9444,27.9729,27.9349,27.9634,46572.0
2023-05-22 14:30:00,29.45,29.46,29.43,29.43,23610.0,27.9634,27.9729,27.9444,27.9444,23610.0
2023-05-22 14:40:00,29.44,29.5,29.42,29.49,43244.0,27.9539,28.0109,27.9349,28.0014,43244.0
2023-05-22 14:50:00,29.49,29.51,29.44,29.46,56011.0,28.0014,28.0204,27.9539,27.9729,56011.0
2023-05-22 15:00:00,29.46,29.49,29.45,29.47,48889.0,27.9729,28.0014,27.9634,27.9824,48889.0
2023-05-22 15:10:00,29.47,29.51,29.46,29.5,57323.0,27.9824,28.0204,27.9729,28.0109,57323.0
2023-05-22 15:20:00,29.5,29.5,29.43,29.48,68268.0,28.0109,28.0109,27.9444,27.9919,68268.0
2023-05-22 15:30:00,29.47,29.48,29.38,29.4,77196.0,27.9824,27.9919,27.8969,27.9159,77196.0
2023-05-22 15:40:00,29.4,29.42,29.32,29.33,145376.0,27.9159,27.9349,27.84,27.8495,145376.0
2023-05-22 15:50:00,29.33,29.35,29.3,29.33,321845.0,27.8495,27.8685,27.821,27.8495,321845.0
2023-05-23 09:30:00,29.41,29.62,29.34,29.52,230232.0,27.9254,28.1248,27.859,28.0299,230232.0
2023-05-23 09:40:00,29.52,29.58,29.42,29.56,101559.0,28.0299,28.0868,27.9349,28.0679,101559.0
2023-05-23 09:50:00,29.56,29.79,29.54,29.77,143533.0,28.0679,28.2862,28.0489,28.2673,143533.0
2023-05-23 10:00:00,29.78,29.96,29.77,29.86,167998.0,28.2768,28.4477,28.2673,28.3527,167998.0
2023-05-23 10:10:00,29.86,29.86,29.74,29.78,70530.0,28.3527,28.3527,28.2388,28.2768,70530.0
2023-05-23 10:20:00,29.78,29.97,29.77,29.96,76332.0,28.2768,28.4572,28.2673,28.4477,76332.0
2023-05-23 10:30:00,29.96,30.03,29.89,29.91,187856.0,28.4477,28.5141,28.3812,28.4002,187856.0
2023-05-23 10:40:00,29.91,30.03,29.9,30.0,173418.0,28.4002,28.5141,28.3907,28.4856,173418.0
2023-05-23 10:50:00,30.0,30.0,29.93,29.99,46933.0,28.4856,28.4856,28.4192,28.4762,46933.0
2023-05-23 11:00:00,29.99,30.05,29.97,30.02,113361.0,28.4762,28.5331,28.4572,28.5046,113361.0
2023-05-23 11:10:00,30.0,30.03,29.95,29.97,49280.0,28.4856,28.5141,28.4382,28.4572,49280.0
2023-05-23 11:20:00,29.98,30.1,29.97,30.09,126677.0,28.4667,28.5806,28.4572,28.5711,126677.0
2023-05-23 11:30:00,30.1,30.11,29.92,29.92,244468.0,28.5806,28.5901,28.4097,28.4097,244468.0
2023-05-23 11:40:00,29.92,30.01,29.9,30.0,123751.0,28.4097,28.4951,28.3907,28.4856,123751.0
2023-05-23 11:50:00,30.0,30.1,29.96,30.1,108198.0,28.4856,28.5806,28.4477,28.5806,108198.0
2023-05-23 12:00:00,30.1,30.16,30.07,30.12,80100.0,28.5806,28.6376,28.5521,28.5996,80100.0
2023-05-23 12:10:00,30.13,30.17,30.07,30.1,71206.0,28.6091,28.6471,28.5521,28.5806,71206.0
2023-05-23 12:20:00,30.1,30.16,30.09,30.14,83533.0,28.5806,28.6376,28.5711,28.6186,83533.0
2023-05-23 12:30:00,30.15,30.16,29.96,30.0,97538.0,28.6281,28.6376,28.4477,28.4856,97538.0
2023-05-23 12:40:00,30.0,30.03,29.86,29.86,63936.0,28.4856,28.5141,28.3527,28.3527,63936.0
2023-05-23 12:50:00,29.86,29.9,29.82,29.83,57628.0,28.3527,28.3907,28.3147,28.3242,57628.0
2023-05-23 13:00:00,29.84,29.92,29.83,29.91,30137.0,28.3337,28.4097,28.3242,28.4002,30137.0
2023-05-23 13:10:00,29.91,29.98,29.91,29.98,30113.0,28.4002,28.4667,28.4002,28.4667,30113.0
2023-05-23 13:20:00,29.98,29.99,29.84,29.84,62954.0,28.4667,28.4762,28.3337,28.3337,62954.0
2023-05-23 13:30:00,29.84,29.84,29.75,29.8,175312.0,28.3337,28.3337,28.2483,28.2957,175312.0
2023-05-23 13:40:00,29.81,29.88,29.8,29.82,54622.0,28.3052,28.3717,28.2957,28.3147,54622.0
2023-05-23 13:50:00,29.82,29.83,29.77,29.82,47676.0,28.3147,28.3242,28.2673,28.3147,47676.0
2023-05-23 14:00:00,29.82,29.9,29.81,29.85,43935.0,28.3147,28.3907,28.3052,28.3432,43935.0
2023-05-23 14:10:00,29.85,29.86,29.76,29.76,73826.0,28.3432,28.3527,28.2578,28.2578,73826.0
2023-05-23 14:20:00,29.76,29.76,29.59,29.63,203669.0,28.2578,28.2578,28.0963,28.1343,203669.0
2023-05-23 14:30:00,29.63,29.71,29.57,29.59,93041.0,28.1343,28.2103,28.0774,28.0963,93041.0
2023-05-23 14:40:00,29.59,29.63,29.54,29.6,84303.0,28.0963,28.1343,28.0489,28.1058,84303.0
2023-05-23 14:50:00,29.6,29.63,29.59,29.62,65898.0,28.1058,28.1343,28.0963,28.1248,65898.0
2023-05-23 15:00:00,29.62,29.64,29.56,29.6,89054.0,28.1248,28.1438,28.0679,28.1058,89054.0
2023-05-23 15:10:00,29.61,29.68,29.58,29.58,69576.0,28.1153,28.1818,28.0868,28.0868,69576.0
2023-05-23 15:20:00,29.58,29.65,29.58,29.64,88000.0,28.0868,28.1533,28.0868,28.1438,88000.0
2023-05-23 15:30:00,29.64,29.66,29.6,29.62,94305.0,28.1438,28.1628,28.1058,28.1248,94305.0
2023-05-23 15:40:00,29.61,29.63,29.54,29.55,252875.0,28.1153,28.1343,28.0489,28.0584,252875.0
2023-05-23 15:50:00,29.55,29.56,29.45,29.48,441274.0,28.0584,28.0679,27.9634,27.9919,441274.0
2023-05-24 09:30:00,29.34,29.42,29.14,29.3,243090.0,27.859,27.9349,27.6691,27.821,243090.0
2023-05-24 09:40:00,29.3,29.33,29.15,29.24,151199.0,27.821,27.8495,27.6786,27.764,151199.0
2023-05-24 09:50:00,29.24,29.24,28.98,29.0,204613.0,27.764,27.764,27.5171,27.5361,204613.0
2023-05-24 10:00:00,29.0,29.07,28.89,28.91,146913.0,27.5361,27.6026,27.4317,27.4507,146913.0
2023-05-24 10:10:00,28.9,29.07,28.89,29.03,68328.0,27.4412,27.6026,27.4317,27.5646,68328.0
2023-05-24 10:20:00,29.02,29.03,28.84,28.96,111010.0,27.5551,27.5646,27.3842,27.4981,111010.0
2023-05-24 10:30:00,28.96,29.07,28.95,29.05,59851.0,27.4981,27.6026,27.4886,27.5836,59851.0
2023-05-24 10:40:00,29.04,29.07,28.9,28.91,78850.0,27.5741,27.6026,27.4412,27.4507,78850.0
2023-05-24 10:50:00,28.91,29.01,28.86,28.98,105336.0,27.4507,27.5456,27.4032,27.5171,105336.0
2023-05-24 11:00:00,28.99,28.99,28.88,28.88,109725.0,27.5266,27.5266,27.4222,27.4222,109725.0
2023-05-24 11:10:00,28.89,28.95,28.86,28.87,94645.0,27.4317,27.4886,27.4032,27.4127,94645.0
2023-05-24 11:20:00,28.87,29.08,28.87,28.98,135171.0,27.4127,27.6121,27.4127,27.5171,135171.0
2023-05-24 11:30:00,28.98,29.0,28.9,28.98,109574.0,27.5171,27.5361,27.4412,27.5171,109574.0
2023-05-24 11:40:00,28.99,28.99,28.85,28.9,116576.0,27.5266,27.5266,27.3937,27.4412,116576.0
2023-05-24 11:50:00,28.9,28.98,28.89,28.94,69163.0,27.4412,27.5171,27.4317,27.4792,69163.0
2023-05-24 12:00:00,28.94,28.97,28.9,28.92,75927.0,27.4792,27.5076,27.4412,27.4602,75927.0
2023-05-24 12:10:00,28.92,28.92,28.84,28.85,116188.0,27.4602,27.4602,27.3842,27.3937,116188.0
2023-05-24 12:20:00,28.85,28.87,28.81,28.85,63300.0,27.3937,27.4127,27.3557,27.3937,63300.0
2023-05-24 12:30:00,28.85,28.93,28.83,28.93,70222.0,27.3937,27.4697,27.3747,27.4697,70222.0
2023-05-24 12:40:00,28.93,28.99,28.91,28.98,92045.0,27.4697,27.5266,27.4507,27.5171,92045.0
2023-05-24 12:50:00,28.98,28.98,28.91,28.96,65401.0,27.5171,27.5171,27.4507,27.4981,65401.0
2023-05-24 13:00:00,28.96,28.96,28.86,28.89,98278.0,27.4981,27.4981,27.4032,27.4317,98278.0
2023-05-24 13:10:00,28.89,28.98,28.86,28.97,102430.0,27.4317,27.5171,27.4032,27.5076,102430.0
2023-05-24 13:20:00,28.98,28.99,28.92,28.97,76587.0,27.5171,27.5266,27.4602,27.5076,76587.0
2023-05-24 13:30:00,28.96,29.03,28.95,29.01,66607.0,27.4981,27.5646,27.4886,27.5456,66607.0
2023-05-24 13:40:00,29.01,29.08,29.0,29.06,89314.0,27.5456,27.6121,27.5361,27.5931,89314.0
2023-05-24 13:50:00,29.06,29.13,29.06,29.13,76223.0,27.5931,27.6596,27.5931,27.6596,76223.0
2023-05-24 14:00:00,29.13,29.16,29.06,29.1,111741.0,27.6596,27.688,27.5931,27.6311,111741.0
2023-05-24 14:10:00,29.1,29.12,29.02,29.04,70850.0,27.6311,27.6501,27.5551,27.5741,70850.0
2023-05-24 14:20:00,29.03,29.04,28.96,28.98,77218.0,27.5646,27.5741,27.4981,27.5171,77218.0
2023-05-24 14:30:00,28.98,29.03,28.97,29.0,81806.0,27.5171,27.5646,27.5076,27.5361,81806.0
2023-05-24 14:40:00,28.99,29.02,28.94,28.96,69924.0,27.5266,27.5551,27.4792,27.4981,69924.0
2023-05-24 14:50:00,28.96,29.0,28.93,28.99,99376.0,27.4981,27.5361,27.4697,27.5266,99376.0
2023-05-24 15:00:00,28.99,29.05,28.97,29.03,115691.0,27.5266,27.5836,27.5076,27.5646,115691.0
2023-05-24 15:10:00,29.02,29.1,29.01,29.09,135015.0,27.5551,27.6311,27.5456,27.6216,135015.0
2023-05-24 15:20:00,29.09,29.13,29.02,29.05,172932.0,27.6216,27.6596,27.5551,27.5836,172932.0
2023-05-24 15:30:00,29.05,29.14,29.02,29.07,203658.0,27.5836,27.6691,27.5551,27.6026,203658.0
2023-05-24 15:40:00,29.07,29.07,28.98,28.99,217272.0,27.6026,27.6026,27.5171,27.5266,217272.0
2023-05-24 15:50:00,28.99,28.99,28.9,28.95,579665.0,27.5266,27.5266,27.4412,27.4886,579665.0
2023-05-25 09:30:00,28.92,29.16,28.89,28.96,240288.0,27.4602,27.688,27.4317,27.4981,240288.0
2023-05-25 09:40:00,28.96,29.31,28.92,29.21,158252.0,27.4981,27.8305,27.4602,27.7355,158252.0
2023-05-25 09:50:00,29.22,29.4,29.18,29.35,237493.0,27.745,27.9159,27.707,27.8685,237493.0
2023-05-25 10:00:00,29.34,29.42,29.17,29.18,119939.0,27.859,27.9349,27.6975,27.707,119939.0
2023-05-25 10:10:00,29.18,29.22,29.08,29.19,113427.0,27.707,27.745,27.6121,27.7165,113427.0
2023-05-25 10:20:00,29.19,29.28,29.12,29.23,120168.0,27.7165,27.802,27.6501,27.7545,120168.0
2023-05-25 10:30:00,29.24,29.28,29.15,29.19,156513.0,27.764,27.802,27.6786,27.7165,156513.0
2023-05-25 10:40:00,29.2,29.26,29.11,29.18,103953.0,27.726,27.783,27.6406,27.707,103953.0
2023-05-25 10:50:00,29.18,29.24,29.14,29.21,74953.0,27.707,27.764,27.6691,27.7355,74953.0
2023-05-25 11:00:00,29.21,29.23,29.09,29.1,77868.0,27.7355,27.7545,27.6216,27.6311,77868.0
2023-05-25 11:10:00,29.11,29.14,28.98,29.02,191329.0,27.6406,27.6691,27.5171,27.5551,191329.0
2023-05-25 11:20:00,29.02,29.04,28.99,29.0,94336.0,27.5551,27.5741,27.5266,27.5361,94336.0
2023-05-25 11:30:00,29.01,29.01,28.93,28.93,129734.0,27.5456,27.5456,27.4697,27.4697,129734.0
2023-05-25 11:40:00,28.94,28.97,28.88,28.96,115486.0,27.4792,27.5076,27.4222,27.4981,115486.0
2023-05-25 11:50:00,28.97,29.08,28.95,29.06,97963.0,27.5076,27.6121,27.4886,27.5931,97963.0
2023-05-25 12:00:00,29.06,29.08,29.01,29.05,76198.0,27.5931,27.6121,27.5456,27.5836,76198.0
2023-05-25 12:10:00,29.06,29.14,29.06,29.14,59111.0,27.5931,27.6691,27.5931,27.6691,59111.0
2023-05-25 12:20:00,29.14,29.17,29.08,29.12,84437.0,27.6691,27.6975,27.6121,27.6501,84437.0
2023-05-25 12:30:00,29.12,29.14,29.09,29.13,69668.0,27.6501,27.6691,27.6216,27.6596,69668.0
2023-05-25 12:40:00,29.13,29.14,29.08,29.1,66863.0,27.6596,27.6691,27.6121,27.6311,66863.0
2023-05-25 12:50:00,29.1,29.14,29.06,29.08,47187.0,27.6311,27.6691,27.5931,27.6121,47187.0
2023-05-25 13:00:00,29.08,29.09,29.04,29.06,51142.0,27.6121,27.6216,27.5741,27.5931,51142.0
2023-05-25 13:10:00,29.06,29.13,29.05,29.11,58353.0,27.5931,27.6596,27.5836,27.6406,58353.0
2023-05-25 13:20:00,29.12,29.17,29.1,29.14,50788.0,27.6501,27.6975,27.6311,27.6691,50788.0
2023-05-25 13:30:00,29.14,29.2,29.14,29.16,64393.0,27.6691,27.726,27.6691,27.688,64393.0
2023-05-25 13:40:00,29.16,29.19,29.14,29.19,51149.0,27.688,27.7165,27.6691,27.7165,51149.0
2023-05-25 13:50:00,29.18,29.19,29.1,29.13,53863.0,27.707,27.7165,27.6311,27.6596,53863.0
2023-05-25 14:00:00,29.13,29.24,29.12,29.18,98490.0,27.6596,27.764,27.6501,27.707,98490.0
2023-05-25 14:10:00,29.18,29.24,29.16,29.23,62065.0,27.707,27.764,27.688,27.7545,62065.0
2023-05-25 14:20:00,29.23,29.24,29.18,29.21,60253.0,27.7545,27.764,27.707,27.7355,60253.0
2023-05-25 14:30:00,29.21,29.22,29.12,29.16,83455.0,27.7355,27.745,27.6501,27.688,83455.0
2023-05-25 14:40:00,29.15,29.17,29.09,29.14,74367.0,27.6786,27.6975,27.6216,27.6691,74367.0
2023-05-25 14:50:00,29.14,29.19,29.1,29.17,96100.0,27.6691,27.7165,27.6311,27.6975,96100.0
2023-05-25 15:00:00,29.17,29.23,29.17,29.23,78064.0,27.6975,27.7545,27.6975,27.7545,78064.0
2023-05-25 15:10:00,29.23,29.27,29.2,29.21,97544.0,27.7545,27.7925,27.726,27.7355,97544.0
2023-05-25 15:20:00,29.21,29.3,29.2,29.3,91945.0,27.7355,27.821,27.726,27.821,91945.0
2023-05-25 15:30:00,29.3,29.34,29.28,29.32,160122.0,27.821,27.859,27.802,27.84,160122.0
2023-05-25 15:40:00,29.32,29.4,29.31,29.38,166713.0,27.84,27.9159,27.8305,27.8969,166713.0
2023-05-25 15:50:00,29.37,29.37,29.23,29.24,555965.0,27.8874,27.8874,27.7545,27.764,555965.0
2023-05-26 09:30:00,29.25,29.58,29.25,29.54,223492.0,27.7735,28.0868,27.7735,28.0489,223492.0
2023-05-26 09:40:00,29.52,29.66,29.47,29.47,128427.0,28.0299,28.1628,27.9824,27.9824,128427.0
2023-05-26 09:50:00,29.48,29.53,29.41,29.49,92360.0,27.9919,28.0394,27.9254,28.0014,92360.0
2023-05-26 10:00:00,29.5,29.61,29.49,29.6,107434.0,28.0109,28.1153,28.0014,28.1058,107434.0
2023-05-26 10:10:00,29.6,29.69,29.56,29.68,151862.0,28.1058,28.1913,28.0679,28.1818,151862.0
2023-05-26 10:20:00,29.69,29.82,29.67,29.81,157190.0,28.1913,28.3147,28.1723,28.3052,157190.0
2023-05-26 10:30:00,29.82,29.86,29.74,29.79,107496.0,28.3147,28.3527,28.2388,28.2862,107496.0
2023-05-26 10:40:00,29.79,29.83,29.74,29.8,103068.0,28.2862,28.3242,28.2388,28.2957,103068.0
2023-05-26 10:50:00,29.8,29.86,29.77,29.78,147151.0,28.2957,28.3527,28.2673,28.2768,147151.0
2023-05-26 11:00:00,29.78,29.8,29.72,29.75,114159.0,28.2768,28.2957,28.2198,28.2483,114159.0
2023-05-26 11:10:00,29.75,29.75,29.64,29.67,77479.0,28.2483,28.2483,28.1438,28.1723,77479.0
2023-05-26 11:20:00,29.67,29.71,29.62,29.65,100503.0,28.1723,28.2103,28.1248,28.1533,100503.0
2023-05-26 11:30:00,29.65,29.68,29.57,29.67,92879.0,28.1533,28.1818,28.0774,28.1723,92879.0
2023-05-26 11:40:00,29.66,29.7,29.62,29.65,60390.0,28.1628,28.2008,28.1248,28.1533,60390.0
2023-05-26 11:50:00,29.64,29.67,29.6,29.6,49834.0,28.1438,28.1723,28.1058,28.1058,49834.0
2023-05-26 12:00:00,29.6,29.76,29.58,29.75,72920.0,28.1058,28.2578,28.0868,28.2483,72920.0
2023-05-26 12:10:00,29.76,29.78,29.7,29.71,60058.0,28.2578,28.2768,28.2008,28.2103,60058.0
2023-05-26 12:20:00,29.71,29.78,29.71,29.77,35506.0,28.2103,28.2768,28.2103,28.2673,35506.0
2023-05-26 12:30:00,29.76,29.79,29.71,29.71,43218.0,28.2578,28.2862,28.2103,28.2103,43218.0
2023-05-26 12:40:00,29.71,29.73,29.62,29.64,33654.0,28.2103,28.2293,28.1248,28.1438,33654.0
2023-05-26 12:50:00,29.65,29.67,29.61,29.65,49380.0,28.1533,28.1723,28.1153,28.1533,49380.0
2023-05-26 13:00:00,29.65,29.72,29.64,29.68,43389.0,28.1533,28.2198,28.1438,28.1818,43389.0
2023-05-26 13:10:00,29.68,29.71,29.64,29.64,34516.0,28.1818,28.2103,28.1438,28.1438,34516.0
2023-05-26 13:20:00,29.65,29.67,29.61,29.63,54273.0,28.1533,28.1723,28.1153,28.1343,54273.0
2023-05-26 13:30:00,29.63,29.68,29.63,29.64,35166.0,28.1343,28.1818,28.1343,28.1438,35166.0
2023-05-26 13:40:00,29.64,29.64,29.58,29.63,43586.0,28.1438,28.1438,28.0868,28.1343,43586.0
2023-05-26 13:50:00,29.63,29.65,29.61,29.61,39635.0,28.1343,28.1533,28.1153,28.1153,39635.0
2023-05-26 14:00:00,29.62,29.65,29.58,29.6,52222.0,28.1248,28.1533,28.0868,28.1058,52222.0
2023-05-26 14:10:00,29.59,29.64,29.58,29.64,30337.0,28.0963,28.1438,28.0868,28.1438,30337.0
2023-05-26 14:20:00,29.64,29.68,29.63,29.65,44788.0,28.1438,28.1818,28.1343,28.1533,44788.0
2023-05-26 14:30:00,29.65,29.7,29.64,29.68,45908.0,28.1533,28.2008,28.1438,28.1818,45908.0
2023-05-26 14:40:00,29.68,29.69,29.66,29.67,33531.0,28.1818,28.1913,28.1628,28.1723,33531.0
2023-05-26 14:50:00,29.68,29.72,29.65,29.66,85356.0,28.1818,28.2198,28.1533,28.1628,85356.0
2023-05-26 15:00:00,29.66,29.69,29.61,29.62,65411.0,28.1628,28.1913,28.1153,28.1248,65411.0
2023-05-26 15:10:00,29.62,29.7,29.61,29.68,95185.0,28.1248,28.2008,28.1153,28.1818,95185.0
2023-05-26 15:20:00,29.68,29.69,29.63,29.63,82832.0,28.1818,28.1913,28.1343,28.1343,82832.0
2023-05-26 15:30:00,29.64,29.68,29.63,29.66,82443.0,28.1438,28.1818,28.1343,28.1628,82443.0
2023-05-26 15:40:00,29.67,29.68,29.64,29.67,117341.0,28.1723,28.1818,28.1438,28.1723,117341.0
2023-05-26 15:50:00,29.66,29.7,29.61,29.65,367368.0,28.1628,28.2008,28.1153,28.1533,367368.0
2023-05-30 09:30:00,29.84,30.09,29.8,29.98,215617.0,28.3337,28.5711,28.2957,28.4667,215617.0
2023-05-30 09:40:00,29.97,30.03,29.86,30.02,157573.0,28.4572,28.5141,28.3527,28.5046,157573.0
2023-05-30 09:50:00,30.03,30.2,29.97,30.1,179250.0,28.5141,28.6756,28.4572,28.5806,179250.0
2023-05-30 10:00:00,30.1,30.16,29.94,30.01,128448.0,28.5806,28.6376,28.4287,28.4951,128448.0
2023-05-30 10:10:00,30.02,30.24,30.01,30.17,135156.0,28.5046,28.7135,28.4951,28.6471,135156.0
2023-05-30 10:20:00,30.18,30.21,29.92,29.94,83799.0,28.6566,28.685,28.4097,28.4287,83799.0
2023-05-30 10:30:00,29.95,30.03,29.92,30.01,98923.0,28.4382,28.5141,28.4097,28.4951,98923.0
2023-05-30 10:40:00,30.01,30.06,29.89,29.92,82853.0,28.4951,28.5426,28.3812,28.4097,82853.0
2023-05-30 10:50:00,29.91,30.01,29.89,29.92,59178.0,28.4002,28.4951,28.3812,28.4097,59178.0
2023-05-30 11:00:00,29.92,30.03,29.92,29.93,60217.0,28.4097,28.5141,28.4097,28.4192,60217.0
2023-05-30 11:10:00,29.92,29.96,29.87,29.88,67334.0,28.4097,28.4477,28.3622,28.3717,67334.0
2023-05-30 11:20:00,29.87,29.92,29.81,29.92,95526.0,28.3622,28.4097,28.3052,28.4097,95526.0
2023-05-30 11:30:00,29.92,29.98,29.89,29.96,62639.0,28.4097,28.4667,28.3812,28.4477,62639.0
2023-05-30 11:40:00,29.96,29.98,29.9,29.91,71035.0,28.4477,28.4667,28.3907,28.4002,71035.0
2023-05-30 11:50:00,29.9,29.95,29.86,29.95,52644.0,28.3907,28.4382,28.3527,28.4382,52644.0
2023-05-30 12:00:00,29.95,29.96,29.84,29.85,58084.0,28.4382,28.4477,28.3337,28.3432,58084.0
2023-05-30 12:10:00,29.84,29.91,29.84,29.86,52840.0,28.3337,28.4002,28.3337,28.3527,52840.0
2023-05-30 12:20:00,29.87,29.9,29.8,29.83,52463.0,28.3622,28.3907,28.2957,28.3242,52463.0
2023-05-30 12:30:00,29.83,29.88,29.8,29.82,88848.0,28.3242,28.3717,28.2957,28.3147,88848.0
2023-05-30 12:40:00,29.82,29.83,29.78,29.8,48519.0,28.3147,28.3242,28.2768,28.2957,48519.0
2023-05-30 12:50:00,29.8,29.86,29.79,29.82,59157.0,28.2957,28.3527,28.2862,28.3147,59157.0
2023-05-30 13:00:00,29.84,29.86,29.74,29.77,51967.0,28.3337,28.3527,28.2388,28.2673,51967.0
2023-05-30 13:10:00,29.77,29.78,29.72,29.74,59608.0,28.2673,28.2768,28.2198,28.2388,59608.0
2023-05-30 13:20:00,29.74,29.8,29.69,29.7,116218.0,28.2388,28.2957,28.1913,28.2008,116218.0
2023-05-30 13:30:00,29.7,29.72,29.65,29.65,58724.0,28.2008,28.2198,28.1533,28.1533,58724.0
2023-05-30 13:40:00,29.65,29.72,29.63,29.71,54793.0,28.1533,28.2198,28.1343,28.2103,54793.0
2023-05-30 13:50:00,29.71,29.74,29.66,29.71,79592.0,28.2103,28.2388,28.1628,28.2103,79592.0
2023-05-30 14:00:00,29.71,29.77,29.67,29.68,92938.0,28.2103,28.2673,28.1723,28.1818,92938.0
2023-05-30 14:10:00,29.68,29.76,29.66,29.73,67977.0,28.1818,28.2578,28.1628,28.2293,67977.0
2023-05-30 14:20:00,29.74,29.81,29.73,29.8,137843.0,28.2388,28.3052,28.2293,28.2957,137843.0
2023-05-30 14:30:00,29.8,29.83,29.77,29.82,66424.0,28.2957,28.3242,28.2673,28.3147,66424.0
2023-05-30 14:40:00,29.82,29.84,29.78,29.8,67326.0,28.3147,28.3337,28.2768,28.2957,67326.0
2023-05-30 14:50:00,29.81,29.84,29.77,29.77,89795.0,28.3052,28.3337,28.2673,28.2673,89795.0
2023-05-30 15:00:00,29.77,29.82,29.76,29.8,84428.0,28.2673,28.3147,28.2578,28.2957,84428.0
2023-05-30 15:10:00,29.8,29.81,29.72,29.73,129575.0,28.2957,28.3052,28.2198,28.2293,129575.0
2023-05-30 15:20:00,29.74,29.76,29.69,29.71,139045.0,28.2388,28.2578,28.1913,28.2103,139045.0
2023-05-30 15:30:00,29.71,29.78,29.71,29.78,133770.0,28.2103,28.2768,28.2103,28.2768,133770.0
2023-05-30 15:40:00,29.77,29.81,29.76,29.8,176566.0,28.2673,28.3052,28.2578,28.2957,176566.0
2023-05-30 15:50:00,29.79,29.83,29.76,29.79,442278.0,28.2862,28.3242,28.2578,28.2862,442278.0
2023-05-31 09:30:00,30.1,30.14,29.93,30.11,260966.0,28.5806,28.6186,28.4192,28.5901,260966.0
2023-05-31 09:40:00,30.11,30.11,29.75,29.75,194427.0,28.5901,28.5901,28.2483,28.2483,194427.0
2023-05-31 09:50:00,29.75,29.92,29.72,29.87,137605.0,28.2483,28.4097,28.2198,28.3622,137605.0
2023-05-31 10:00:00,29.88,29.88,29.71,29.72,75139.0,28.3717,28.3717,28.2103,28.2198,75139.0
2023-05-31 10:10:00,29.72,29.88,29.72,29.87,102868.0,28.2198,28.3717,28.2198,28.3622,102868.0
2023-05-31 10:20:00,29.88,29.94,29.8,29.92,114615.0,28.3717,28.4287,28.2957,28.4097,114615.0
2023-05-31 10:30:00,29.93,29.93,29.77,29.89,160081.0,28.4192,28.4192,28.2673,28.3812,160081.0
2023-05-31 10:40:00,29.9,30.04,29.88,30.02,267448.0,28.3907,28.5236,28.3717,28.5046,267448.0
2023-05-31 10:50:00,30.03,30.03,29.85,29.86,134073.0,28.5141,28.5141,28.3432,28.3527,134073.0
2023-05-31 11:00:00,29.87,29.95,29.77,29.8,105539.0,28.3622,28.4382,28.2673,28.2957,105539.0
2023-05-31 11:10:00,29.79,29.81,29.72,29.78,49554.0,28.2862,28.3052,28.2198,28.2768,49554.0
2023-05-31 11:20:00,29.79,29.85,29.76,29.77,59253.0,28.2862,28.3432,28.2578,28.2673,59253.0
2023-05-31 11:30:00,29.78,29.87,29.76,29.83,82661.0,28.2768,28.3622,28.2578,28.3242,82661.0
2023-05-31 11:40:00,29.83,29.84,29.71,29.78,60173.0,28.3242,28.3337,28.2103,28.2768,60173.0
2023-05-31 11:50:00,29.78,29.83,29.71,29.8,64175.0,28.2768,28.3242,28.2103,28.2957,64175.0
2023-05-31 12:00:00,29.8,29.95,29.74,29.8,178794.0,28.2957,28.4382,28.2388,28.2957,178794.0
2023-05-31 12:10:00,29.8,29.86,29.78,29.83,52495.0,28.2957,28.3527,28.2768,28.3242,52495.0
2023-05-31 12:20:00,29.82,29.85,29.8,29.83,56878.0,28.3147,28.3432,28.2957,28.3242,56878.0
2023-05-31 12:30:00,29.83,29.84,29.65,29.69,255965.0,28.3242,28.3337,28.1533,28.1913,255965.0
2023-05-31 12:40:00,29.69,29.77,29.68,29.76,73391.0,28.1913,28.2673,28.1818,28.2578,73391.0
2023-05-31 12:50:00,29.76,29.77,29.67,29.68,109623.0,28.2578,28.2673,28.1723,28.1818,109623.0
2023-05-31 13:00:00,29.68,29.71,29.64,29.69,117391.0,28.1818,28.2103,28.1438,28.1913,117391.0
2023-05-31 13:10:00,29.69,29.75,29.68,29.71,75591.0,28.1913,28.2483,28.1818,28.2103,75591.0
2023-05-31 13:20:00,29.7,29.75,29.68,29.75,59266.0,28.2008,28.2483,28.1818,28.2483,59266.0
2023-05-31 13:30:00,29.75,29.82,29.73,29.79,105837.0,28.2483,28.3147,28.2293,28.2862,105837.0
2023-05-31 13:40:00,29.79,29.83,29.68,29.69,103943.0,28.2862,28.3242,28.1818,28.1913,103943.0
2023-05-31 13:50:00,29.69,29.79,29.67,29.77,64353.0,28.1913,28.2862,28.1723,28.2673,64353.0
2023-05-31 14:00:00,29.77,29.79,29.73,29.77,53950.0,28.2673,28.2862,28.2293,28.2673,53950.0
2023-05-31 14:10:00,29.76,29.8,29.73,29.75,66853.0,28.2578,28.2957,28.2293,28.2483,66853.0
2023-05-31 14:20:00,29.74,29.82,29.73,29.81,48108.0,28.2388,28.3147,28.2293,28.3052,48108.0
2023-05-31 14:30:00,29.82,29.84,29.79,29.83,49405.0,28.3147,28.3337,28.2862,28.3242,49405.0
2023-05-31 14:40:00,29.82,29.87,29.78,29.8,52905.0,28.3147,28.3622,28.2768,28.2957,52905.0
2023-05-31 14:50:00,29.8,29.84,29.73,29.82,76950.0,28.2957,28.3337,28.2293,28.3147,76950.0
2023-05-31 15:00:00,29.82,29.83,29.74,29.78,66090.0,28.3147,28.3242,28.2388,28.2768,66090.0
2023-05-31 15:10:00,29.78,29.81,29.75,29.79,65170.0,28.2768,28.3052,28.2483,28.2862,65170.0
2023-05-31 15:20:00,29.78,29.85,29.78,29.84,147828.0,28.2768,28.3432,28.2768,28.3337,147828.0
2023-05-31 15:30:00,29.84,29.87,29.8,29.87,121052.0,28.3337,28.3622,28.2957,28.3622,121052.0
2023-05-31 15:40:00,29.87,29.94,29.84,29.9,234814.0,28.3622,28.4287,28.3337,28.3907,234814.0
2023-05-31 15:50:00,29.9,29.93,29.85,29.86,657845.0,28.3907,28.4192,28.3432,28.3527,657845.0
2023-06-01 09:30:00,30.09,30.09,29.48,29.5,395651.0,28.5711,28.5711,27.9919,28.0109,395651.0
2023-06-01 09:40:00,29.5,29.5,29.11,29.17,388660.0,28.0109,28.0109,27.6406,27.6975,388660.0
2023-06-01 09:50:00,29.15,29.3,29.12,29.25,238773.0,27.6786,27.821,27.6501,27.7735,238773.0
2023-06-01 10:00:00,29.24,29.25,29.11,29.2,241176.0,27.764,27.7735,27.6406,27.726,241176.0
2023-06-01 10:10:00,29.2,29.34,29.18,29.33,204042.0,27.726,27.859,27.707,27.8495,204042.0
2023-06-01 10:20:00,29.33,29.35,29.25,29.31,182385.0,27.8495,27.8685,27.7735,27.8305,182385.0
2023-06-01 10:30:00,29.32,29.33,29.24,29.29,219283.0,27.84,27.8495,27.764,27.8115,219283.0
2023-06-01 10:40:00,29.29,29.36,29.21,29.23,293119.0,27.8115,27.878,27.7355,27.7545,293119.0
2023-06-01 10:50:00,29.23,29.31,29.19,29.21,239731.0,27.7545,27.8305,27.7165,27.7355,239731.0
2023-06-01 11:00:00,29.21,29.26,29.14,29.23,247267.0,27.7355,27.783,27.6691,27.7545,247267.0
2023-06-01 11:10:00,29.22,29.27,29.17,29.26,181928.0,27.745,27.7925,27.6975,27.783,181928.0
2023-06-01 11:20:00,29.26,29.32,29.26,29.3,187773.0,27.783,27.84,27.783,27.821,187773.0
2023-06-01 11:30:00,29.31,29.36,29.28,29.29,170642.0,27.8305,27.878,27.802,27.8115,170642.0
2023-06-01 11:40:00,29.29,29.31,29.24,29.3,153956.0,27.8115,27.8305,27.764,27.821,153956.0
2023-06-01 11:50:00,29.3,29.32,29.25,29.3,133179.0,27.821,27.84,27.7735,27.821,133179.0
2023-06-01 12:00:00,29.29,29.32,29.23,29.23,87844.0,27.8115,27.84,27.7545,27.7545,87844.0
2023-06-01 12:10:00,29.23,29.26,29.2,29.24,156095.0,27.7545,27.783,27.726,27.764,156095.0
2023-06-01 12:20:00,29.23,29.31,29.23,29.29,150753.0,27.7545,27.8305,27.7545,27.8115,150753.0
2023-06-01 12:30:00,29.29,29.32,29.25,29.3,75488.0,27.8115,27.84,27.7735,27.821,75488.0
2023-06-01 12:40:00,29.3,29.31,29.21,29.22,114351.0,27.821,27.8305,27.7355,27.745,114351.0
2023-06-01 12:50:00,29.23,29.29,29.22,29.29,54018.0,27.7545,27.8115,27.745,27.8115,54018.0
2023-06-01 13:00:00,29.28,29.33,29.25,29.28,93068.0,27.802,27.8495,27.7735,27.802,93068.0
2023-06-01 13:10:00,29.28,29.32,29.27,29.31,76632.0,27.802,27.84,27.7925,27.8305,76632.0
2023-06-01 13:20:00,29.31,29.36,29.25,29.29,82937.0,27.8305,27.878,27.7735,27.8115,82937.0
2023-06-01 13:30:00,29.28,29.28,29.24,29.24,50342.0,27.802,27.802,27.764,27.764,50342.0
2023-06-01 13:40:00,29.23,29.29,29.21,29.25,67896.0,27.7545,27.8115,27.7355,27.7735,67896.0
2023-06-01 13:50:00,29.26,29.29,29.23,29.28,68257.0,27.783,27.8115,27.7545,27.802,68257.0
2023-06-01 14:00:00,29.28,29.31,29.25,29.29,65482.0,27.802,27.8305,27.7735,27.8115,65482.0
2023-06-01 14:10:00,29.3,29.31,29.24,29.24,54253.0,27.821,27.8305,27.764,27.764,54253.0
2023-06-01 14:20:00,29.24,29.31,29.23,29.31,102295.0,27.764,27.8305,27.7545,27.8305,102295.0
2023-06-01 14:30:00,29.31,29.35,29.28,29.31,156613.0,27.8305,27.8685,27.802,27.8305,156613.0
2023-06-01 14:40:00,29.31,29.33,29.27,29.3,73696.0,27.8305,27.8495,27.7925,27.821,73696.0
2023-06-01 14:50:00,29.31,29.32,29.25,29.3,103817.0,27.8305,27.84,27.7735,27.821,103817.0
2023-06-01 15:00:00,29.3,29.32,29.24,29.26,141668.0,27.821,27.84,27.764,27.783,141668.0
2023-06-01 15:10:00,29.26,29.29,29.23,29.24,145457.0,27.783,27.8115,27.7545,27.764,145457.0
2023-06-01 15:20:00,29.24,29.24,29.13,29.14,266514.0,27.764,27.764,27.6596,27.6691,266514.0
2023-06-01 15:30:00,29.14,29.15,29.08,29.13,274132.0,27.6691,27.6786,27.6121,27.6596,274132.0
2023-06-01 15:40:00,29.13,29.19,29.11,29.17,264009.0,27.6596,27.7165,27.6406,27.6975,264009.0
2023-06-01 15:50:00,29.17,29.18,29.09,29.12,538544.0,27.6975,27.707,27.6216,27.6501,538544.0
2023-06-02 09:30:00,29.41,29.6,29.33,29.5,406536.0,27.9254,28.1058,27.8495,28.0109,406536.0
2023-06-02 09:40:00,29.51,29.71,29.46,29.63,274426.0,28.0204,28.2103,27.9729,28.1343,274426.0
2023-06-02 09:50:00,29.64,29.76,29.58,29.6,166575.0,28.1438,28.2578,28.0868,28.1058,166575.0
2023-06-02 10:00:00,29.61,29.71,29.5,29.67,113002.0,28.1153,28.2103,28.0109,28.1723,113002.0
2023-06-02 10:10:00,29.67,29.72,29.56,29.65,169347.0,28.1723,28.2198,28.0679,28.1533,169347.0
2023-06-02 10:20:00,29.65,29.72,29.58,29.65,304594.0,28.1533,28.2198,28.0868,28.1533,304594.0
2023-06-02 10:30:00,29.66,29.72,29.63,29.65,121362.0,28.1628,28.2198,28.1343,28.1533,121362.0
2023-06-02 10:40:00,29.65,29.79,29.6,29.78,140010.0,28.1533,28.2862,28.1058,28.2768,140010.0
2023-06-02 10:50:00,29.78,29.78,29.64,29.71,156497.0,28.2768,28.2768,28.1438,28.2103,156497.0
2023-06-02 11:00:00,29.71,29.79,29.7,29.79,179376.0,28.2103,28.2862,28.2008,28.2862,179376.0
2023-06-02 11:10:00,29.79,29.89,29.75,29.89,129679.0,28.2862,28.3812,28.2483,28.3812,129679.0
2023-06-02 11:20:00,29.89,29.94,29.84,29.86,121128.0,28.3812,28.4287,28.3337,28.3527,121128.0
2023-06-02 11:30:00,29.86,29.94,29.85,29.94,123064.0,28.3527,28.4287,28.3432,28.4287,123064.0
2023-06-02 11:40:00,29.94,30.05,29.92,30.05,347819.0,28.4287,28.5331,28.4097,28.5331,347819.0
2023-06-02 11:50:00,30.05,30.22,30.03,30.22,198689.0,28.5331,28.6945,28.5141,28.6945,198689.0
2023-06-02 12:00:00,30.23,30.34,30.15,30.31,210890.0,28.704,28.8085,28.6281,28.78,210890.0
2023-06-02 12:10:00,30.31,30.34,30.27,30.31,202020.0,28.78,28.8085,28.742,28.78,202020.0
2023-06-02 12:20:00,30.3,30.37,30.28,30.37,105316.0,28.7705,28.837,28.7515,28.837,105316.0
2023-06-02 12:30:00,30.37,30.44,30.36,30.4,108646.0,28.837,28.9034,28.8275,28.8655,108646.0
2023-06-02 12:40:00,30.39,30.41,30.33,30.35,122025.0,28.856,28.875,28.799,28.818,122025.0
2023-06-02 12:50:00,30.35,30.48,30.34,30.44,194608.0,28.818,28.9414,28.8085,28.9034,194608.0
2023-06-02 13:00:00,30.44,30.48,30.4,30.47,123867.0,28.9034,28.9414,28.8655,28.9319,123867.0
2023-06-02 13:10:00,30.47,30.52,30.45,30.52,112907.0,28.9319,28.9794,28.9129,28.9794,112907.0
2023-06-02 13:20:00,30.52,30.64,30.51,30.62,102918.0,28.9794,29.0933,28.9699,29.0743,102918.0
2023-06-02 13:30:00,30.63,30.65,30.41,30.41,172190.0,29.0838,29.1028,28.875,28.875,172190.0
2023-06-02 13:40:00,30.42,30.42,30.29,30.32,198532.0,28.8844,28.8844,28.761,28.7895,198532.0
2023-06-02 13:50:00,30.32,30.47,30.32,30.4,107682.0,28.7895,28.9319,28.7895,28.8655,107682.0
2023-06-02 14:00:00,30.4,30.44,30.32,30.33,108062.0,28.8655,28.9034,28.7895,28.799,108062.0
2023-06-02 14:10:00,30.32,30.36,30.25,30.26,89373.0,28.7895,28.8275,28.723,28.7325,89373.0
2023-06-02 14:20:00,30.27,30.32,30.22,30.24,77415.0,28.742,28.7895,28.6945,28.7135,77415.0
2023-06-02 14:30:00,30.24,30.29,30.22,30.28,69312.0,28.7135,28.761,28.6945,28.7515,69312.0
2023-06-02 14:40:00,30.29,30.35,30.26,30.33,62601.0,28.761,28.818,28.7325,28.799,62601.0
2023-06-02 14:50:00,30.33,30.38,30.28,30.3,96552.0,28.799,28.8465,28.7515,28.7705,96552.0
2023-06-02 15:00:00,30.3,30.35,30.29,30.34,153307.0,28.7705,28.818,28.761,28.8085,153307.0
2023-06-02 15:10:00,30.34,30.34,30.24,30.32,147983.0,28.8085,28.8085,28.7135,28.7895,147983.0
2023-06-02 15:20:00,30.32,30.32,30.22,30.27,108186.0,28.7895,28.7895,28.6945,28.742,108186.0
2023-06-02 15:30:00,30.27,30.28,30.2,30.21,161726.0,28.742,28.7515,28.6756,28.685,161726.0
2023-06-02 15:40:00,30.21,30.21,30.11,30.17,301112.0,28.685,28.685,28.5901,28.6471,301112.0
2023-06-02 15:50:00,30.16,30.16,30.0,30.07,1011588.0,28.6376,28.6376,28.4856,28.5521,1011588.0
2023-06-05 09:30:00,30.26,30.27,30.11,30.2,206006.0,28.7325,28.742,28.5901,28.6756,206006.0
2023-06-05 09:40:00,30.19,30.2,30.03,30.13,120959.0,28.6661,28.6756,28.5141,28.6091,120959.0
2023-06-05 09:50:00,30.12,30.15,29.93,29.96,91498.0,28.5996,28.6281,28.4192,28.4477,91498.0
2023-06-05 10:00:00,29.96,30.19,29.96,29.98,117355.0,28.4477,28.6661,28.4477,28.4667,117355.0
2023-06-05 10:10:00,29.98,30.1,29.95,30.07,112991.0,28.4667,28.5806,28.4382,28.5521,112991.0
2023-06-05 10:20:00,30.08,30.13,30.01,30.06,116161.0,28.5616,28.6091,28.4951,28.5426,116161.0
2023-06-05 10:30:00,30.05,30.08,29.96,30.04,146772.0,28.5331,28.5616,28.4477,28.5236,146772.0
2023-06-05 10:40:00,30.04,30.09,30.01,30.08,45585.0,28.5236,28.5711,28.4951,28.5616,45585.0
2023-06-05 10:50:00,30.08,30.1,29.97,30.02,99818.0,28.5616,28.5806,28.4572,28.5046,99818.0
2023-06-05 11:00:00,30.02,30.1,30.0,30.09,65886.0,28.5046,28.5806,28.4856,28.5711,65886.0
2023-06-05 11:10:00,30.08,30.12,30.04,30.07,76934.0,28.5616,28.5996,28.5236,28.5521,76934.0
2023-06-05 11:20:00,30.07,30.09,30.0,30.07,96594.0,28.5521,28.5711,28.4856,28.5521,96594.0
2023-06-05 11:30:00,30.06,30.08,29.9,29.9,117332.0,28.5426,28.5616,28.3907,28.3907,117332.0
2023-06-05 11:40:00,29.91,30.02,29.9,30.01,70310.0,28.4002,28.5046,28.3907,28.4951,70310.0
2023-06-05 11:50:00,30.01,30.02,29.94,30.0,49194.0,28.4951,28.5046,28.4287,28.4856,49194.0
2023-06-05 12:00:00,29.99,30.03,29.96,30.03,44757.0,28.4762,28.5141,28.4477,28.5141,44757.0
2023-06-05 12:10:00,30.02,30.13,30.02,30.1,118307.0,28.5046,28.6091,28.5046,28.5806,118307.0
2023-06-05 12:20:00,30.1,30.14,30.09,30.12,39612.0,28.5806,28.6186,28.5711,28.5996,39612.0
2023-06-05 12:30:00,30.12,30.12,30.09,30.1,37476.0,28.5996,28.5996,28.5711,28.5806,37476.0
2023-06-05 12:40:00,30.1,30.14,30.08,30.09,46790.0,28.5806,28.6186,28.5616,28.5711,46790.0
2023-06-05 12:50:00,30.1,30.11,30.08,30.11,45853.0,28.5806,28.5901,28.5616,28.5901,45853.0
2023-06-05 13:00:00,30.11,30.14,30.08,30.14,54096.0,28.5901,28.6186,28.5616,28.6186,54096.0
2023-06-05 13:10:00,30.14,30.15,30.04,30.12,111407.0,28.6186,28.6281,28.5236,28.5996,111407.0
2023-06-05 13:20:00,30.13,30.14,30.04,30.04,34988.0,28.6091,28.6186,28.5236,28.5236,34988.0
2023-06-05 13:30:00,30.04,30.04,29.99,30.02,63409.0,28.5236,28.5236,28.4762,28.5046,63409.0
2023-06-05 13:40:00,30.02,30.1,30.01,30.1,49229.0,28.5046,28.5806,28.4951,28.5806,49229.0
2023-06-05 13:50:00,30.09,30.1,30.06,30.09,52378.0,28.5711,28.5806,28.5426,28.5711,52378.0
2023-06-05 14:00:00,30.08,30.14,30.04,30.06,237954.0,28.5616,28.6186,28.5236,28.5426,237954.0
2023-06-05 14:10:00,30.07,30.07,30.0,30.04,78369.0,28.5521,28.5521,28.4856,28.5236,78369.0
2023-06-05 14:20:00,30.03,30.08,30.03,30.08,70155.0,28.5141,28.5616,28.5141,28.5616,70155.0
2023-06-05 14:30:00,30.07,30.08,29.93,29.94,130434.0,28.5521,28.5616,28.4192,28.4287,130434.0
2023-06-05 14:40:00,29.94,30.02,29.93,29.98,94658.0,28.4287,28.5046,28.4192,28.4667,94658.0
2023-06-05 14:50:00,29.99,30.08,29.96,30.08,65734.0,28.4762,28.5616,28.4477,28.5616,65734.0
2023-06-05 15:00:00,30.08,30.09,29.98,30.03,128798.0,28.5616,28.5711,28.4667,28.5141,128798.0
2023-06-05 15:10:00,30.04,30.07,29.99,30.02,64944.0,28.5236,28.5521,28.4762,28.5046,64944.0
2023-06-05 15:20:00,30.02,30.08,30.01,30.07,78227.0,28.5046,28.5616,28.4951,28.5521,78227.0
2023-06-05 15:30:00,30.06,30.07,30.02,30.05,123014.0,28.5426,28.5521,28.5046,28.5331,123014.0
2023-06-05 15:40:00,30.05,30.06,30.01,30.03,178227.0,28.5331,28.5426,28.4951,28.5141,178227.0
2023-06-05 15:50:00,30.03,30.04,29.97,30.0,503039.0,28.5141,28.5236,28.4572,28.4856,503039.0
2023-06-06 09:30:00,29.77,30.09,29.69,29.96,332924.0,28.2673,28.5711,28.1913,28.4477,332924.0
2023-06-06 09:40:00,29.98,30.19,29.96,30.08,125133.0,28.4667,28.6661,28.4477,28.5616,125133.0
2023-06-06 09:50:00,30.08,30.08,30.0,30.04,75011.0,28.5616,28.5616,28.4856,28.5236,75011.0
2023-06-06 10:00:00,30.05,30.12,29.99,30.12,90994.0,28.5331,28.5996,28.4762,28.5996,90994.0
2023-06-06 10:10:00,30.11,30.22,30.08,30.18,197394.0,28.5901,28.6945,28.5616,28.6566,197394.0
2023-06-06 10:20:00,30.18,30.22,30.14,30.2,73934.0,28.6566,28.6945,28.6186,28.6756,73934.0
2023-06-06 10:30:00,30.19,30.22,30.1,30.16,55097.0,28.6661,28.6945,28.5806,28.6376,55097.0
2023-06-06 10:40:00,30.16,30.3,30.16,30.3,131207.0,28.6376,28.7705,28.6376,28.7705,131207.0
2023-06-06 10:50:00,30.3,30.34,30.27,30.33,83155.0,28.7705,28.8085,28.742,28.799,83155.0
2023-06-06 11:00:00,30.33,30.41,30.3,30.36,67358.0,28.799,28.875,28.7705,28.8275,67358.0
2023-06-06 11:10:00,30.36,30.39,30.31,30.34,59004.0,28.8275,28.856,28.78,28.8085,59004.0
2023-06-06 11:20:00,30.34,30.37,30.24,30.31,62829.0,28.8085,28.837,28.7135,28.78,62829.0
2023-06-06 11:30:00,30.32,30.36,30.24,30.27,71514.0,28.7895,28.8275,28.7135,28.742,71514.0
2023-06-06 11:40:00,30.27,30.38,30.26,30.37,51925.0,28.742,28.8465,28.7325,28.837,51925.0
2023-06-06 11:50:00,30.37,30.39,30.32,30.38,44626.0,28.837,28.856,28.7895,28.8465,44626.0
2023-06-06 12:00:00,30.37,30.41,30.33,30.4,54182.0,28.837,28.875,28.799,28.8655,54182.0
2023-06-06 12:10:00,30.39,30.4,30.34,30.38,43050.0,28.856,28.8655,28.8085,28.8465,43050.0
2023-06-06 12:20:00,30.38,30.45,30.37,30.44,48234.0,28.8465,28.9129,28.837,28.9034,48234.0
2023-06-06 12:30:00,30.45,30.46,30.36,30.38,32822.0,28.9129,28.9224,28.8275,28.8465,32822.0
2023-06-06 12:40:00,30.38,30.39,30.32,30.32,41564.0,28.8465,28.856,28.7895,28.7895,41564.0
2023-06-06 12:50:00,30.31,30.39,30.31,30.37,40819.0,28.78,28.856,28.78,28.837,40819.0
2023-06-06 13:00:00,30.37,30.39,30.34,30.37,34774.0,28.837,28.856,28.8085,28.837,34774.0
2023-06-06 13:10:00,30.37,30.39,30.34,30.35,38697.0,28.837,28.856,28.8085,28.818,38697.0
2023-06-06 13:20:00,30.34,30.34,30.23,30.29,71171.0,28.8085,28.8085,28.704,28.761,71171.0
2023-06-06 13:30:00,30.29,30.29,30.22,30.27,39679.0,28.761,28.761,28.6945,28.742,39679.0
2023-06-06 13:40:00,30.27,30.28,30.25,30.26,44674.0,28.742,28.7515,28.723,28.7325,44674.0
2023-06-06 13:50:00,30.26,30.28,30.2,30.23,45138.0,28.7325,28.7515,28.6756,28.704,45138.0
2023-06-06 14:00:00,30.22,30.27,30.15,30.24,71387.0,28.6945,28.742,28.6281,28.7135,71387.0
2023-06-06 14:10:00,30.24,30.25,30.22,30.24,41482.0,28.7135,28.723,28.6945,28.7135,41482.0
2023-06-06 14:20:00,30.24,30.28,30.23,30.27,34568.0,28.7135,28.7515,28.704,28.742,34568.0
2023-06-06 14:30:00,30.27,30.29,30.24,30.28,27431.0,28.742,28.761,28.7135,28.7515,27431.0
2023-06-06 14:40:00,30.28,30.34,30.28,30.34,65571.0,28.7515,28.8085,28.7515,28.8085,65571.0
2023-06-06 14:50:00,30.33,30.34,30.31,30.32,45782.0,28.799,28.8085,28.78,28.7895,45782.0
2023-06-06 15:00:00,30.32,30.35,30.31,30.32,61493.0,28.7895,28.818,28.78,28.7895,61493.0
2023-06-06 15:10:00,30.33,30.35,30.29,30.32,61302.0,28.799,28.818,28.761,28.7895,61302.0
2023-06-06 15:20:00,30.32,30.39,30.31,30.37,108314.0,28.7895,28.856,28.78,28.837,108314.0
2023-06-06 15:30:00,30.38,30.4,30.32,30.33,83886.0,28.8465,28.8655,28.7895,28.799,83886.0
2023-06-06 15:40:00,30.33,30.36,30.3,30.33,108853.0,28.799,28.8275,28.7705,28.799,108853.0
2023-06-06 15:50:00,30.34,30.42,30.34,30.38,373436.0,28.8085,28.8844,28.8085,28.8465,373436.0
2023-06-07 09:30:00,30.62,30.62,30.43,30.58,193130.0,29.0743,29.0743,28.8939,29.0364,193130.0
2023-06-07 09:40:00,30.59,30.6,30.43,30.46,75149.0,29.0459,29.0554,28.8939,28.9224,75149.0
2023-06-07 09:50:00,30.46,30.53,30.42,30.52,102364.0,28.9224,28.9889,28.8844,28.9794,102364.0
2023-06-07 10:00:00,30.53,30.58,30.41,30.48,159118.0,28.9889,29.0364,28.875,28.9414,159118.0
2023-06-07 10:10:00,30.49,30.64,30.48,30.56,118240.0,28.9509,29.0933,28.9414,29.0174,118240.0
2023-06-07 10:20:00,30.55,30.61,30.47,30.59,84101.0,29.0079,29.0649,28.9319,29.0459,84101.0
2023-06-07 10:30:00,30.6,30.63,30.49,30.53,59442.0,29.0554,29.0838,28.9509,28.9889,59442.0
2023-06-07 10:40:00,30.53,30.58,30.48,30.53,74426.0,28.9889,29.0364,28.9414,28.9889,74426.0
2023-06-07 10:50:00,30.53,30.66,30.49,30.66,88694.0,28.9889,29.1123,28.9509,29.1123,88694.0
2023-06-07 11:00:00,30.66,30.7,30.62,30.69,117579.0,29.1123,29.1503,29.0743,29.1408,117579.0
2023-06-07 11:10:00,30.69,30.78,30.65,30.67,113697.0,29.1408,29.2263,29.1028,29.1218,113697.0
2023-06-07 11:20:00,30.67,30.8,30.65,30.8,81470.0,29.1218,29.2453,29.1028,29.2453,81470.0
2023-06-07 11:30:00,30.8,30.82,30.68,30.7,77409.0,29.2453,29.2643,29.1313,29.1503,77409.0
2023-06-07 11:40:00,30.69,30.72,30.66,30.68,47681.0,29.1408,29.1693,29.1123,29.1313,47681.0
2023-06-07 11:50:00,30.69,30.71,30.61,30.62,73540.0,29.1408,29.1598,29.0649,29.0743,73540.0
2023-06-07 12:00:00,30.63,30.71,30.61,30.69,50694.0,29.0838,29.1598,29.0649,29.1408,50694.0
2023-06-07 12:10:00,30.68,30.74,30.67,30.69,65530.0,29.1313,29.1883,29.1218,29.1408,65530.0
2023-06-07 12:20:00,30.69,30.69,30.62,30.64,68296.0,29.1408,29.1408,29.0743,29.0933,68296.0
2023-06-07 12:30:00,30.64,30.66,30.57,30.63,77025.0,29.0933,29.1123,29.0269,29.0838,77025.0
2023-06-07 12:40:00,30.63,30.78,30.63,30.67,78409.0,29.0838,29.2263,29.0838,29.1218,78409.0
2023-06-07 12:50:00,30.67,30.72,30.65,30.71,35705.0,29.1218,29.1693,29.1028,29.1598,35705.0
2023-06-07 13:00:00,30.7,30.71,30.63,30.7,47367.0,29.1503,29.1598,29.0838,29.1503,47367.0
2023-06-07 13:10:00,30.69,30.71,30.65,30.66,46625.0,29.1408,29.1598,29.1028,29.1123,46625.0
2023-06-07 13:20:00,30.65,30.71,30.61,30.66,48607.0,29.1028,29.1598,29.0649,29.1123,48607.0
2023-06-07 13:30:00,30.65,30.66,30.51,30.51,85721.0,29.1028,29.1123,28.9699,28.9699,85721.0
2023-06-07 13:40:00,30.51,30.61,30.5,30.55,69658.0,28.9699,29.0649,28.9604,29.0079,69658.0
2023-06-07 13:50:00,30.55,30.58,30.53,30.56,63326.0,29.0079,29.0364,28.9889,29.0174,63326.0
2023-06-07 14:00:00,30.56,30.62,30.55,30.62,53471.0,29.0174,29.0743,29.0079,29.0743,53471.0
2023-06-07 14:10:00,30.62,30.67,30.59,30.67,84082.0,29.0743,29.1218,29.0459,29.1218,84082.0
2023-06-07 14:20:00,30.67,30.69,30.64,30.66,79295.0,29.1218,29.1408,29.0933,29.1123,79295.0
2023-06-07 14:30:00,30.66,30.67,30.6,30.62,53586.0,29.1123,29.1218,29.0554,29.0743,53586.0
2023-06-07 14:40:00,30.62,30.63,30.59,30.62,46795.0,29.0743,29.0838,29.0459,29.0743,46795.0
2023-06-07 14:50:00,30.61,30.67,30.61,30.67,49435.0,29.0649,29.1218,29.0649,29.1218,49435.0
2023-06-07 15:00:00,30.67,30.71,30.66,30.71,91595.0,29.1218,29.1598,29.1123,29.1598,91595.0
2023-06-07 15:10:00,30.71,30.77,30.66,30.76,94701.0,29.1598,29.2168,29.1123,29.2073,94701.0
2023-06-07 15:20:00,30.76,30.81,30.76,30.79,125985.0,29.2073,29.2548,29.2073,29.2358,125985.0
2023-06-07 15:30:00,30.79,30.81,30.73,30.76,137606.0,29.2358,29.2548,29.1788,29.2073,137606.0
2023-06-07 15:40:00,30.76,30.78,30.69,30.78,277235.0,29.2073,29.2263,29.1408,29.2263,277235.0
2023-06-07 15:50:00,30.78,30.8,30.71,30.8,512215.0,29.2263,29.2453,29.1598,29.2453,512215.0
2023-06-08 09:30:00,30.77,30.84,30.58,30.59,219001.0,29.2168,29.2832,29.0364,29.0459,219001.0
2023-06-08 09:40:00,30.58,30.64,30.45,30.49,111502.0,29.0364,29.0933,28.9129,28.9509,111502.0
2023-06-08 09:50:00,30.5,30.54,30.41,30.51,138300.0,28.9604,28.9984,28.875,28.9699,138300.0
2023-06-08 10:00:00,30.51,30.58,30.47,30.5,88462.0,28.9699,29.0364,28.9319,28.9604,88462.0
2023-06-08 10:10:00,30.49,30.57,30.47,30.49,62572.0,28.9509,29.0269,28.9319,28.9509,62572.0
2023-06-08 10:20:00,30.48,30.62,30.44,30.6,104215.0,28.9414,29.0743,28.9034,29.0554,104215.0
2023-06-08 10:30:00,30.6,30.65,30.53,30.62,59515.0,29.0554,29.1028,28.9889,29.0743,59515.0
2023-06-08 10:40:00,30.63,30.7,30.62,30.67,66084.0,29.0838,29.1503,29.0743,29.1218,66084.0
2023-06-08 10:50:00,30.68,30.74,30.66,30.72,82939.0,29.1313,29.1883,29.1123,29.1693,82939.0
2023-06-08 11:00:00,30.72,30.74,30.6,30.6,49730.0,29.1693,29.1883,29.0554,29.0554,49730.0
2023-06-08 11:10:00,30.59,30.63,30.56,30.61,45138.0,29.0459,29.0838,29.0174,29.0649,45138.0
2023-06-08 11:20:00,30.61,30.69,30.6,30.69,51809.0,29.0649,29.1408,29.0554,29.1408,51809.0
2023-06-08 11:30:00,30.68,30.75,30.66,30.69,97280.0,29.1313,29.1978,29.1123,29.1408,97280.0
2023-06-08 11:40:00,30.69,30.75,30.68,30.71,128009.0,29.1408,29.1978,29.1313,29.1598,128009.0
2023-06-08 11:50:00,30.7,30.75,30.64,30.75,68800.0,29.1503,29.1978,29.0933,29.1978,68800.0
2023-06-08 12:00:00,30.75,30.84,30.75,30.8,123827.0,29.1978,29.2832,29.1978,29.2453,123827.0
2023-06-08 12:10:00,30.8,30.85,30.78,30.78,54220.0,29.2453,29.2927,29.2263,29.2263,54220.0
2023-06-08 12:20:00,30.79,30.86,30.78,30.85,48528.0,29.2358,29.3022,29.2263,29.2927,48528.0
2023-06-08 12:30:00,30.85,30.86,30.78,30.8,64429.0,29.2927,29.3022,29.2263,29.2453,64429.0
2023-06-08 12:40:00,30.81,30.85,30.78,30.83,77375.0,29.2548,29.2927,29.2263,29.2737,77375.0
2023-06-08 12:50:00,30.82,30.88,30.81,30.85,46319.0,29.2643,29.3212,29.2548,29.2927,46319.0
2023-06-08 13:00:00,30.85,30.88,30.82,30.87,61711.0,29.2927,29.3212,29.2643,29.3117,61711.0
2023-06-08 13:10:00,30.88,30.91,30.84,30.89,70747.0,29.3212,29.3497,29.2832,29.3307,70747.0
2023-06-08 13:20:00,30.89,30.9,30.84,30.86,38615.0,29.3307,29.3402,29.2832,29.3022,38615.0
2023-06-08 13:30:00,30.86,30.88,30.78,30.79,60581.0,29.3022,29.3212,29.2263,29.2358,60581.0
2023-06-08 13:40:00,30.78,30.78,30.73,30.74,37228.0,29.2263,29.2263,29.1788,29.1883,37228.0
2023-06-08 13:50:00,30.74,30.78,30.72,30.78,71298.0,29.1883,29.2263,29.1693,29.2263,71298.0
2023-06-08 14:00:00,30.79,30.8,30.72,30.72,58799.0,29.2358,29.2453,29.1693,29.1693,58799.0
2023-06-08 14:10:00,30.72,30.79,30.71,30.77,46406.0,29.1693,29.2358,29.1598,29.2168,46406.0
2023-06-08 14:20:00,30.78,30.83,30.77,30.82,36436.0,29.2263,29.2737,29.2168,29.2643,36436.0
2023-06-08 14:30:00,30.82,30.84,30.82,30.83,35188.0,29.2643,29.2832,29.2643,29.2737,35188.0
2023-06-08 14:40:00,30.83,30.84,30.76,30.79,67378.0,29.2737,29.2832,29.2073,29.2358,67378.0
2023-06-08 14:50:00,30.79,30.81,30.78,30.8,21489.0,29.2358,29.2548,29.2263,29.2453,21489.0
2023-06-08 15:00:00,30.8,30.82,30.75,30.77,37957.0,29.2453,29.2643,29.1978,29.2168,37957.0
2023-06-08 15:10:00,30.77,30.77,30.67,30.68,40874.0,29.2168,29.2168,29.1218,29.1313,40874.0
2023-06-08 15:20:00,30.69,30.69,30.65,30.66,60911.0,29.1408,29.1408,29.1028,29.1123,60911.0
2023-06-08 15:30:00,30.67,30.67,30.59,30.61,73639.0,29.1218,29.1218,29.0459,29.0649,73639.0
2023-06-08 15:40:00,30.61,30.63,30.55,30.57,190561.0,29.0649,29.0838,29.0079,29.0269,190561.0
2023-06-08 15:50:00,30.57,30.64,30.54,30.59,483097.0,29.0269,29.0933,28.9984,29.0459,483097.0
2023-06-09 09:30:00,30.7,30.72,30.53,30.68,147260.0,29.1503,29.1693,28.9889,29.1313,147260.0
2023-06-09 09:40:00,30.68,30.71,30.59,30.63,95881.0,29.1313,29.1598,29.0459,29.0838,95881.0
2023-06-09 09:50:00,30.63,30.78,30.63,30.7,103460.0,29.0838,29.2263,29.0838,29.1503,103460.0
2023-06-09 10:00:00,30.71,30.81,30.7,30.8,54553.0,29.1598,29.2548,29.1503,29.2453,54553.0
2023-06-09 10:10:00,30.8,30.82,30.7,30.72,175184.0,29.2453,29.2643,29.1503,29.1693,175184.0
2023-06-09 10:20:00,30.73,30.86,30.67,30.85,166685.0,29.1788,29.3022,29.1218,29.2927,166685.0
2023-06-09 10:30:00,30.85,30.88,30.8,30.83,59501.0,29.2927,29.3212,29.2453,29.2737,59501.0
2023-06-09 10:40:00,30.83,30.83,30.75,30.76,60725.0,29.2737,29.2737,29.1978,29.2073,60725.0
2023-06-09 10:50:00,30.75,30.78,30.7,30.75,62181.0,29.1978,29.2263,29.1503,29.1978,62181.0
2023-06-09 11:00:00,30.75,30.8,30.73,30.73,35948.0,29.1978,29.2453,29.1788,29.1788,35948.0
2023-06-09 11:10:00,30.74,30.75,30.67,30.69,58282.0,29.1883,29.1978,29.1218,29.1408,58282.0
2023-06-09 11:20:00,30.69,30.69,30.6,30.61,113698.0,29.1408,29.1408,29.0554,29.0649,113698.0
2023-06-09 11:30:00,30.6,30.68,30.56,30.67,110036.0,29.0554,29.1313,29.0174,29.1218,110036.0
2023-06-09 11:40:00,30.69,30.8,30.69,30.76,102364.0,29.1408,29.2453,29.1408,29.2073,102364.0
2023-06-09 11:50:00,30.77,30.81,30.74,30.8,88113.0,29.2168,29.2548,29.1883,29.2453,88113.0
2023-06-09 12:00:00,30.8,30.8,30.66,30.66,64616.0,29.2453,29.2453,29.1123,29.1123,64616.0
2023-06-09 12:10:00,30.66,30.74,30.62,30.71,73201.0,29.1123,29.1883,29.0743,29.1598,73201.0
2023-06-09 12:20:00,30.71,30.73,30.63,30.65,51278.0,29.1598,29.1788,29.0838,29.1028,51278.0
2023-06-09 12:30:00,30.66,30.75,30.64,30.7,56690.0,29.1123,29.1978,29.0933,29.1503,56690.0
2023-06-09 12:40:00,30.69,30.72,30.65,30.69,60371.0,29.1408,29.1693,29.1028,29.1408,60371.0
2023-06-09 12:50:00,30.7,30.71,30.65,30.68,31394.0,29.1503,29.1598,29.1028,29.1313,31394.0
2023-06-09 13:00:00,30.68,30.8,30.65,30.8,84899.0,29.1313,29.2453,29.1028,29.2453,84899.0
2023-06-09 13:10:00,30.8,30.87,30.75,30.81,97814.0,29.2453,29.3117,29.1978,29.2548,97814.0
2023-06-09 13:20:00,30.81,30.83,30.76,30.82,113873.0,29.2548,29.2737,29.2073,29.2643,113873.0
2023-06-09 13:30:00,30.82,30.92,30.81,30.91,90818.0,29.2643,29.3592,29.2548,29.3497,90818.0
2023-06-09 13:40:00,30.92,30.92,30.85,30.88,101584.0,29.3592,29.3592,29.2927,29.3212,101584.0
2023-06-09 13:50:00,30.89,30.91,30.83,30.9,78496.0,29.3307,29.3497,29.2737,29.3402,78496.0
2023-06-09 14:00:00,30.9,30.92,30.87,30.92,45889.0,29.3402,29.3592,29.3117,29.3592,45889.0
2023-06-09 14:10:00,30.92,30.93,30.89,30.92,109084.0,29.3592,29.3687,29.3307,29.3592,109084.0
2023-06-09 14:20:00,30.92,30.92,30.84,30.86,44036.0,29.3592,29.3592,29.2832,29.3022,44036.0
2023-06-09 14:30:00,30.86,30.87,30.77,30.77,56431.0,29.3022,29.3117,29.2168,29.2168,56431.0
2023-06-09 14:40:00,30.77,30.79,30.7,30.7,116684.0,29.2168,29.2358,29.1503,29.1503,116684.0
2023-06-09 14:50:00,30.7,30.74,30.64,30.74,117988.0,29.1503,29.1883,29.0933,29.1883,117988.0
2023-06-09 15:00:00,30.74,30.78,30.69,30.73,81559.0,29.1883,29.2263,29.1408,29.1788,81559.0
2023-06-09 15:10:00,30.72,30.74,30.67,30.7,93415.0,29.1693,29.1883,29.1218,29.1503,93415.0
2023-06-09 15:20:00,30.7,30.73,30.68,30.71,73615.0,29.1503,29.1788,29.1313,29.1598,73615.0
2023-06-09 15:30:00,30.71,30.71,30.66,30.7,84249.0,29.1598,29.1598,29.1123,29.1503,84249.0
2023-06-09 15:40:00,30.69,30.72,30.68,30.7,94505.0,29.1408,29.1693,29.1313,29.1503,94505.0
2023-06-09 15:50:00,30.69,30.73,30.63,30.64,555205.0,29.1408,29.1788,29.0838,29.0933,555205.0
2023-06-12 09:30:00,30.99,31.45,30.96,31.45,716578.0,29.4257,29.8625,29.3972,29.8625,716578.0
2023-06-12 09:40:00,31.46,31.63,31.44,31.6,370158.0,29.8719,30.0334,29.853,30.0049,370158.0
2023-06-12 09:50:00,31.6,31.86,31.59,31.86,314362.0,30.0049,30.2518,29.9954,30.2518,314362.0
2023-06-12 10:00:00,31.86,31.87,31.58,31.59,270934.0,30.2518,30.2613,29.9859,29.9954,270934.0
2023-06-12 10:10:00,31.59,31.68,31.58,31.66,229016.0,29.9954,30.0808,29.9859,30.0619,229016.0
2023-06-12 10:20:00,31.65,31.86,31.58,31.84,527935.0,30.0524,30.2518,29.9859,30.2328,527935.0
2023-06-12 10:30:00,31.85,31.85,31.69,31.72,163711.0,30.2423,30.2423,30.0903,30.1188,163711.0
2023-06-12 10:40:00,31.73,31.78,31.59,31.64,116936.0,30.1283,30.1758,29.9954,30.0429,116936.0
2023-06-12 10:50:00,31.64,31.81,31.62,31.67,155969.0,30.0429,30.2043,30.0239,30.0713,155969.0
2023-06-12 11:00:00,31.68,31.75,31.67,31.69,66183.0,30.0808,30.1473,30.0713,30.0903,66183.0
2023-06-12 11:10:00,31.69,31.75,31.68,31.73,91059.0,30.0903,30.1473,30.0808,30.1283,91059.0
2023-06-12 11:20:00,31.73,31.74,31.6,31.64,95922.0,30.1283,30.1378,30.0049,30.0429,95922.0
2023-06-12 11:30:00,31.65,31.67,31.54,31.6,166873.0,30.0524,30.0713,29.9479,30.0049,166873.0
2023-06-12 11:40:00,31.6,31.61,31.5,31.52,172340.0,30.0049,30.0144,29.9099,29.9289,172340.0
2023-06-12 11:50:00,31.52,31.67,31.49,31.67,108619.0,29.9289,30.0713,29.9004,30.0713,108619.0
2023-06-12 12:00:00,31.66,31.69,31.57,31.59,109909.0,30.0619,30.0903,29.9764,29.9954,109909.0
2023-06-12 12:10:00,31.59,31.68,31.56,31.66,86928.0,29.9954,30.0808,29.9669,30.0619,86928.0
2023-06-12 12:20:00,31.65,31.68,31.58,31.61,69603.0,30.0524,30.0808,29.9859,30.0144,69603.0
2023-06-12 12:30:00,31.61,31.68,31.61,31.63,42490.0,30.0144,30.0808,30.0144,30.0334,42490.0
2023-06-12 12:40:00,31.63,31.64,31.6,31.61,50818.0,30.0334,30.0429,30.0049,30.0144,50818.0
2023-06-12 12:50:00,31.62,31.62,31.53,31.55,45072.0,30.0239,30.0239,29.9384,29.9574,45072.0
2023-06-12 13:00:00,31.55,31.57,31.51,31.53,100236.0,29.9574,29.9764,29.9194,29.9384,100236.0
2023-06-12 13:10:00,31.53,31.55,31.48,31.48,61463.0,29.9384,29.9574,29.8909,29.8909,61463.0
2023-06-12 13:20:00,31.48,31.48,31.41,31.45,59299.0,29.8909,29.8909,29.8245,29.8625,59299.0
2023-06-12 13:30:00,31.46,31.49,31.41,31.43,46484.0,29.8719,29.9004,29.8245,29.8435,46484.0
2023-06-12 13:40:00,31.43,31.51,31.42,31.5,61762.0,29.8435,29.9194,29.834,29.9099,61762.0
2023-06-12 13:50:00,31.49,31.52,31.46,31.48,65410.0,29.9004,29.9289,29.8719,29.8909,65410.0
2023-06-12 14:00:00,31.48,31.53,31.45,31.46,50356.0,29.8909,29.9384,29.8625,29.8719,50356.0
2023-06-12 14:10:00,31.45,31.46,31.38,31.4,82274.0,29.8625,29.8719,29.796,29.815,82274.0
2023-06-12 14:20:00,31.4,31.44,31.37,31.42,91218.0,29.815,29.853,29.7865,29.834,91218.0
2023-06-12 14:30:00,31.43,31.48,31.42,31.48,119185.0,29.8435,29.8909,29.834,29.8909,119185.0
2023-06-12 14:40:00,31.48,31.56,31.47,31.56,71778.0,29.8909,29.9669,29.8814,29.9669,71778.0
2023-06-12 14:50:00,31.56,31.56,31.5,31.51,44546.0,29.9669,29.9669,29.9099,29.9194,44546.0
2023-06-12 15:00:00,31.51,31.54,31.47,31.48,80773.0,29.9194,29.9479,29.8814,29.8909,80773.0
2023-06-12 15:10:00,31.47,31.56,31.47,31.55,102528.0,29.8814,29.9669,29.8814,29.9574,102528.0
2023-06-12 15:20:00,31.56,31.56,31.5,31.52,84615.0,29.9669,29.9669,29.9099,29.9289,84615.0
2023-06-12 15:30:00,31.52,31.54,31.46,31.5,128608.0,29.9289,29.9479,29.8719,29.9099,128608.0
2023-06-12 15:40:00,31.51,31.54,31.46,31.47,168533.0,29.9194,29.9479,29.8719,29.8814,168533.0
2023-06-12 15:50:00,31.48,31.52,31.43,31.46,674181.0,29.8909,29.9289,29.8435,29.8719,674181.0
2023-06-13 09:30:00,31.61,31.81,31.58,31.81,320182.0,30.0144,30.2043,29.9859,30.2043,320182.0
2023-06-13 09:40:00,31.82,31.96,31.76,31.91,133461.0,30.2138,30.3467,30.1568,30.2992,133461.0
2023-06-13 09:50:00,31.9,31.92,31.7,31.72,111250.0,30.2897,30.3087,30.0998,30.1188,111250.0
2023-06-13 10:00:00,31.71,31.82,31.7,31.81,115269.0,30.1093,30.2138,30.0998,30.2043,115269.0
2023-06-13 10:10:00,31.8,31.81,31.66,31.76,221513.0,30.1948,30.2043,30.0619,30.1568,221513.0
2023-06-13 10:20:00,31.76,31.9,31.72,31.89,137279.0,30.1568,30.2897,30.1188,30.2802,137279.0
2023-06-13 10:30:00,31.9,31.92,31.79,31.85,165070.0,30.2897,30.3087,30.1853,30.2423,165070.0
2023-06-13 10:40:00,31.85,31.91,31.84,31.85,77867.0,30.2423,30.2992,30.2328,30.2423,77867.0
2023-06-13 10:50:00,31.86,31.92,31.84,31.89,95029.0,30.2518,30.3087,30.2328,30.2802,95029.0
2023-06-13 11:00:00,31.9,31.99,31.89,31.96,146372.0,30.2897,30.3752,30.2802,30.3467,146372.0
2023-06-13 11:10:00,31.96,32.0,31.91,31.93,154419.0,30.3467,30.3847,30.2992,30.3182,154419.0
2023-06-13 11:20:00,31.93,32.08,31.92,32.05,226929.0,30.3182,30.4607,30.3087,30.4322,226929.0
2023-06-13 11:30:00,32.06,32.08,31.97,31.97,132368.0,30.4417,30.4607,30.3562,30.3562,132368.0
2023-06-13 11:40:00,31.98,32.05,31.97,32.04,85486.0,30.3657,30.4322,30.3562,30.4227,85486.0
2023-06-13 11:50:00,32.04,32.16,32.03,32.16,173177.0,30.4227,30.5366,30.4132,30.5366,173177.0
2023-06-13 12:00:00,32.16,32.16,32.06,32.13,181034.0,30.5366,30.5366,30.4417,30.5081,181034.0
2023-06-13 12:10:00,32.14,32.22,32.13,32.21,89574.0,30.5176,30.5936,30.5081,30.5841,89574.0
2023-06-13 12:20:00,32.21,32.26,32.17,32.23,67751.0,30.5841,30.6316,30.5461,30.6031,67751.0
2023-06-13 12:30:00,32.22,32.32,32.21,32.27,99603.0,30.5936,30.6885,30.5841,30.6411,99603.0
2023-06-13 12:40:00,32.28,32.32,32.24,32.27,80568.0,30.6506,30.6885,30.6126,30.6411,80568.0
2023-06-13 12:50:00,32.27,32.4,32.27,32.38,174210.0,30.6411,30.7645,30.6411,30.7455,174210.0
2023-06-13 13:00:00,32.38,32.43,32.36,32.38,151947.0,30.7455,30.793,30.7265,30.7455,151947.0
2023-06-13 13:10:00,32.38,32.41,32.34,32.36,144593.0,30.7455,30.774,30.7075,30.7265,144593.0
2023-06-13 13:20:00,32.35,32.44,32.34,32.43,96391.0,30.717,30.8025,30.7075,30.793,96391.0
2023-06-13 13:30:00,32.43,32.46,32.38,32.46,85663.0,30.793,30.8215,30.7455,30.8215,85663.0
2023-06-13 13:40:00,32.45,32.47,32.41,32.45,231092.0,30.812,30.831,30.774,30.812,231092.0
2023-06-13 13:50:00,32.45,32.46,32.36,32.43,127729.0,30.812,30.8215,30.7265,30.793,127729.0
2023-06-13 14:00:00,32.43,32.45,32.39,32.41,92926.0,30.793,30.812,30.755,30.774,92926.0
2023-06-13 14:10:00,32.41,32.44,32.36,32.37,164417.0,30.774,30.8025,30.7265,30.736,164417.0
2023-06-13 14:20:00,32.38,32.42,32.36,32.39,192361.0,30.7455,30.7835,30.7265,30.755,192361.0
2023-06-13 14:30:00,32.39,32.44,32.36,32.44,120636.0,30.755,30.8025,30.7265,30.8025,120636.0
2023-06-13 14:40:00,32.43,32.45,32.4,32.41,116518.0,30.793,30.812,30.7645,30.774,116518.0
2023-06-13 14:50:00,32.41,32.45,32.37,32.43,157529.0,30.774,30.812,30.736,30.793,157529.0
2023-06-13 15:00:00,32.43,32.47,32.4,32.46,119519.0,30.793,30.831,30.7645,30.8215,119519.0
2023-06-13 15:10:00,32.48,32.52,32.45,32.5,132780.0,30.8405,30.8784,30.812,30.8595,132780.0
2023-06-13 15:20:00,32.5,32.53,32.44,32.47,216722.0,30.8595,30.8879,30.8025,30.831,216722.0
2023-06-13 15:30:00,32.48,32.48,32.37,32.45,302552.0,30.8405,30.8405,30.736,30.812,302552.0
2023-06-13 15:40:00,32.45,32.47,32.4,32.41,255127.0,30.812,30.831,30.7645,30.774,255127.0
2023-06-13 15:50:00,32.41,32.46,32.38,32.45,800310.0,30.774,30.8215,30.7455,30.812,800310.0
2023-06-14 09:30:00,32.71,33.13,32.68,32.94,427982.0,31.0588,31.4576,31.0304,31.2772,427982.0
2023-06-14 09:40:00,32.93,33.01,32.79,32.82,213625.0,31.2677,31.3437,31.1348,31.1633,213625.0
2023-06-14 09:50:00,32.82,33.02,32.8,33.02,238089.0,31.1633,31.3532,31.1443,31.3532,238089.0
2023-06-14 10:00:00,33.02,33.04,32.9,33.01,183046.0,31.3532,31.3722,31.2393,31.3437,183046.0
2023-06-14 10:10:00,33.02,33.06,32.98,32.98,140735.0,31.3532,31.3912,31.3152,31.3152,140735.0
2023-06-14 10:20:00,32.98,33.06,32.97,33.02,341975.0,31.3152,31.3912,31.3057,31.3532,341975.0
2023-06-14 10:30:00,33.02,33.19,33.01,33.16,271853.0,31.3532,31.5146,31.3437,31.4861,271853.0
2023-06-14 10:40:00,33.17,33.27,33.13,33.27,315686.0,31.4956,31.5906,31.4576,31.5906,315686.0
2023-06-14 10:50:00,33.27,33.35,33.18,33.35,271449.0,31.5906,31.6665,31.5051,31.6665,271449.0
2023-06-14 11:00:00,33.34,33.35,33.23,33.23,192009.0,31.657,31.6665,31.5526,31.5526,192009.0
2023-06-14 11:10:00,33.23,33.26,33.18,33.22,238745.0,31.5526,31.5811,31.5051,31.5431,238745.0
2023-06-14 11:20:00,33.22,33.26,33.2,33.23,207731.0,31.5431,31.5811,31.5241,31.5526,207731.0
2023-06-14 11:30:00,33.23,33.26,33.14,33.23,304795.0,31.5526,31.5811,31.4671,31.5526,304795.0
2023-06-14 11:40:00,33.23,33.34,33.23,33.29,230377.0,31.5526,31.657,31.5526,31.6096,230377.0
2023-06-14 11:50:00,33.29,33.29,33.2,33.24,194993.0,31.6096,31.6096,31.5241,31.5621,194993.0
2023-06-14 12:00:00,33.23,33.31,33.14,33.2,200636.0,31.5526,31.6286,31.4671,31.5241,200636.0
2023-06-14 12:10:00,33.2,33.29,33.2,33.26,195426.0,31.5241,31.6096,31.5241,31.5811,195426.0
2023-06-14 12:20:00,33.26,33.34,33.25,33.32,103076.0,31.5811,31.657,31.5716,31.6381,103076.0
2023-06-14 12:30:00,33.31,33.37,33.28,33.37,187552.0,31.6286,31.6855,31.6001,31.6855,187552.0
2023-06-14 12:40:00,33.37,33.45,33.37,33.4,318626.0,31.6855,31.7615,31.6855,31.714,318626.0
2023-06-14 12:50:00,33.4,33.44,33.39,33.44,283737.0,31.714,31.752,31.7045,31.752,283737.0
2023-06-14 13:00:00,33.44,33.44,33.39,33.41,104590.0,31.752,31.752,31.7045,31.7235,104590.0
2023-06-14 13:10:00,33.41,33.42,33.32,33.39,375997.0,31.7235,31.733,31.6381,31.7045,375997.0
2023-06-14 13:20:00,33.38,33.4,33.31,33.39,170660.0,31.695,31.714,31.6286,31.7045,170660.0
2023-06-14 13:30:00,33.4,33.43,33.39,33.41,156704.0,31.714,31.7425,31.7045,31.7235,156704.0
2023-06-14 13:40:00,33.41,33.44,33.36,33.41,162155.0,31.7235,31.752,31.676,31.7235,162155.0
2023-06-14 13:50:00,33.41,33.47,33.38,33.46,175444.0,31.7235,31.7805,31.695,31.771,175444.0
2023-06-14 14:00:00,33.46,33.47,33.03,33.19,542088.0,31.771,31.7805,31.3627,31.5146,542088.0
2023-06-14 14:10:00,33.19,33.25,33.1,33.18,517259.0,31.5146,31.5716,31.4292,31.5051,517259.0
2023-06-14 14:20:00,33.17,33.24,33.13,33.23,211617.0,31.4956,31.5621,31.4576,31.5526,211617.0
2023-06-14 14:30:00,33.23,33.32,33.17,33.25,236021.0,31.5526,31.6381,31.4956,31.5716,236021.0
2023-06-14 14:40:00,33.25,33.43,33.25,33.4,179356.0,31.5716,31.7425,31.5716,31.714,179356.0
2023-06-14 14:50:00,33.4,33.57,33.37,33.47,281062.0,31.714,31.8754,31.6855,31.7805,281062.0
2023-06-14 15:00:00,33.47,33.63,33.4,33.57,305126.0,31.7805,31.9324,31.714,31.8754,305126.0
2023-06-14 15:10:00,33.57,33.59,33.3,33.37,327809.0,31.8754,31.8944,31.6191,31.6855,327809.0
2023-06-14 15:20:00,33.37,33.5,33.35,33.41,217120.0,31.6855,31.809,31.6665,31.7235,217120.0
2023-06-14 15:30:00,33.41,33.51,33.37,33.48,283481.0,31.7235,31.8185,31.6855,31.79,283481.0
2023-06-14 15:40:00,33.49,33.51,33.43,33.48,456152.0,31.7995,31.8185,31.7425,31.79,456152.0
2023-06-14 15:50:00,33.46,33.64,33.41,33.58,1302329.0,31.771,31.9419,31.7235,31.8849,1302329.0
2023-06-15 09:30:00,33.53,33.74,33.46,33.73,316800.0,31.8375,32.0369,31.771,32.0274,316800.0
2023-06-15 09:40:00,33.72,33.78,33.64,33.77,333040.0,32.0179,32.0748,31.9419,32.0653,333040.0
2023-06-15 09:50:00,33.78,33.84,33.58,33.6,273824.0,32.0748,32.1318,31.8849,31.9039,273824.0
2023-06-15 10:00:00,33.61,33.85,33.6,33.76,708318.0,31.9134,32.1413,31.9039,32.0558,708318.0
2023-06-15 10:10:00,33.77,33.86,33.66,33.68,250743.0,32.0653,32.1508,31.9609,31.9799,250743.0
2023-06-15 10:20:00,33.68,33.91,33.63,33.89,440993.0,31.9799,32.1983,31.9324,32.1793,440993.0
2023-06-15 10:30:00,33.89,33.9,33.74,33.77,148379.0,32.1793,32.1888,32.0369,32.0653,148379.0
2023-06-15 10:40:00,33.77,33.9,33.76,33.84,96362.0,32.0653,32.1888,32.0558,32.1318,96362.0
2023-06-15 10:50:00,33.84,33.88,33.71,33.72,142091.0,32.1318,32.1698,32.0084,32.0179,142091.0
2023-06-15 11:00:00,33.72,33.8,33.72,33.77,112237.0,32.0179,32.0938,32.0179,32.0653,112237.0
2023-06-15 11:10:00,33.78,33.86,33.73,33.84,178188.0,32.0748,32.1508,32.0274,32.1318,178188.0
2023-06-15 11:20:00,33.83,33.99,33.83,33.99,126115.0,32.1223,32.2742,32.1223,32.2742,126115.0
2023-06-15 11:30:00,33.98,34.01,33.9,34.0,182419.0,32.2647,32.2932,32.1888,32.2837,182419.0
2023-06-15 11:40:00,33.99,34.03,33.91,33.92,197311.0,32.2742,32.3122,32.1983,32.2078,197311.0
2023-06-15 11:50:00,33.91,34.0,33.9,33.95,94292.0,32.1983,32.2837,32.1888,32.2363,94292.0
2023-06-15 12:00:00,33.94,33.96,33.87,33.88,107269.0,32.2268,32.2458,32.1603,32.1698,107269.0
2023-06-15 12:10:00,33.87,33.87,33.77,33.82,759988.0,32.1603,32.1603,32.0653,32.1128,759988.0
2023-06-15 12:20:00,33.82,33.88,33.8,33.84,109929.0,32.1128,32.1698,32.0938,32.1318,109929.0
2023-06-15 12:30:00,33.84,33.86,33.76,33.82,59179.0,32.1318,32.1508,32.0558,32.1128,59179.0
2023-06-15 12:40:00,33.82,33.88,33.79,33.88,76245.0,32.1128,32.1698,32.0843,32.1698,76245.0
2023-06-15 12:50:00,33.88,33.89,33.8,33.86,77367.0,32.1698,32.1793,32.0938,32.1508,77367.0
2023-06-15 13:00:00,33.86,33.88,33.76,33.78,112975.0,32.1508,32.1698,32.0558,32.0748,112975.0
2023-06-15 13:10:00,33.78,33.79,33.72,33.76,169231.0,32.0748,32.0843,32.0179,32.0558,169231.0
2023-06-15 13:20:00,33.76,33.85,33.73,33.85,145309.0,32.0558,32.1413,32.0274,32.1413,145309.0
2023-06-15 13:30:00,33.84,33.86,33.82,33.86,100448.0,32.1318,32.1508,32.1128,32.1508,100448.0
2023-06-15 13:40:00,33.86,33.94,33.85,33.89,231747.0,32.1508,32.2268,32.1413,32.1793,231747.0
2023-06-15 13:50:00,33.9,33.95,33.88,33.91,122083.0,32.1888,32.2363,32.1698,32.1983,122083.0
2023-06-15 14:00:00,33.91,33.97,33.91,33.94,119365.0,32.1983,32.2552,32.1983,32.2268,119365.0
2023-06-15 14:10:00,33.94,33.96,33.87,33.91,177878.0,32.2268,32.2458,32.1603,32.1983,177878.0
2023-06-15 14:20:00,33.91,33.97,33.91,33.97,86185.0,32.1983,32.2552,32.1983,32.2552,86185.0
2023-06-15 14:30:00,33.97,34.04,33.96,34.04,173600.0,32.2552,32.3217,32.2458,32.3217,173600.0
2023-06-15 14:40:00,34.03,34.06,33.93,33.94,175551.0,32.3122,32.3407,32.2173,32.2268,175551.0
2023-06-15 14:50:00,33.94,34.03,33.93,34.01,117188.0,32.2268,32.3122,32.2173,32.2932,117188.0
2023-06-15 15:00:00,34.01,34.02,33.89,33.94,195659.0,32.2932,32.3027,32.1793,32.2268,195659.0
2023-06-15 15:10:00,33.93,33.94,33.88,33.93,133855.0,32.2173,32.2268,32.1698,32.2173,133855.0
2023-06-15 15:20:00,33.93,33.96,33.83,33.87,127555.0,32.2173,32.2458,32.1223,32.1603,127555.0
2023-06-15 15:30:00,33.87,33.9,33.81,33.85,170288.0,32.1603,32.1888,32.1033,32.1413,170288.0
2023-06-15 15:40:00,33.86,33.92,33.83,33.91,291060.0,32.1508,32.2078,32.1223,32.1983,291060.0
2023-06-15 15:50:00,33.91,33.99,33.9,33.98,945543.0,32.1983,32.2742,32.1888,32.2647,945543.0
2023-06-16 09:30:00,34.19,34.28,34.0,34.1,992488.0,32.4641,32.5496,32.2837,32.3787,992488.0
2023-06-16 09:40:00,34.11,34.15,33.81,33.93,182722.0,32.3882,32.4262,32.1033,32.2173,182722.0
2023-06-16 09:50:00,33.91,33.95,33.84,33.93,122820.0,32.1983,32.2363,32.1318,32.2173,122820.0
2023-06-16 10:00:00,33.93,34.0,33.9,33.98,142008.0,32.2173,32.2837,32.1888,32.2647,142008.0
2023-06-16 10:10:00,33.99,34.01,33.89,33.93,119655.0,32.2742,32.2932,32.1793,32.2173,119655.0
2023-06-16 10:20:00,33.93,34.02,33.9,33.98,103043.0,32.2173,32.3027,32.1888,32.2647,103043.0
2023-06-16 10:30:00,33.98,34.02,33.92,33.96,81664.0,32.2647,32.3027,32.2078,32.2458,81664.0
2023-06-16 10:40:00,33.97,34.0,33.91,33.99,130021.0,32.2552,32.2837,32.1983,32.2742,130021.0
2023-06-16 10:50:00,34.0,34.05,33.95,34.04,136308.0,32.2837,32.3312,32.2363,32.3217,136308.0
2023-06-16 11:00:00,34.04,34.05,33.95,33.98,107678.0,32.3217,32.3312,32.2363,32.2647,107678.0
2023-06-16 11:10:00,33.99,34.01,33.93,33.94,75747.0,32.2742,32.2932,32.2173,32.2268,75747.0
2023-06-16 11:20:00,33.94,33.99,33.85,33.92,107429.0,32.2268,32.2742,32.1413,32.2078,107429.0
2023-06-16 11:30:00,33.93,34.06,33.92,34.01,294820.0,32.2173,32.3407,32.2078,32.2932,294820.0
2023-06-16 11:40:00,34.01,34.09,34.0,34.03,147211.0,32.2932,32.3692,32.2837,32.3122,147211.0
2023-06-16 11:50:00,34.04,34.18,34.01,34.18,92123.0,32.3217,32.4546,32.2932,32.4546,92123.0
2023-06-16 12:00:00,34.18,34.24,34.17,34.23,118799.0,32.4546,32.5116,32.4452,32.5021,118799.0
2023-06-16 12:10:00,34.23,34.25,34.17,34.23,80975.0,32.5021,32.5211,32.4452,32.5021,80975.0
2023-06-16 12:20:00,34.23,34.4,34.23,34.37,221402.0,32.5021,32.6635,32.5021,32.6351,221402.0
2023-06-16 12:30:00,34.37,34.38,34.29,34.34,156410.0,32.6351,32.6446,32.5591,32.6066,156410.0
2023-06-16 12:40:00,34.34,34.41,34.31,34.39,105610.0,32.6066,32.673,32.5781,32.654,105610.0
2023-06-16 12:50:00,34.39,34.4,34.36,34.36,49436.0,32.654,32.6635,32.6256,32.6256,49436.0
2023-06-16 13:00:00,34.37,34.4,34.31,34.34,81096.0,32.6351,32.6635,32.5781,32.6066,81096.0
2023-06-16 13:10:00,34.34,34.34,34.28,34.32,68889.0,32.6066,32.6066,32.5496,32.5876,68889.0
2023-06-16 13:20:00,34.32,34.39,34.31,34.34,83627.0,32.5876,32.654,32.5781,32.6066,83627.0
2023-06-16 13:30:00,34.34,34.34,34.26,34.28,89811.0,32.6066,32.6066,32.5306,32.5496,89811.0
2023-06-16 13:40:00,34.29,34.32,34.24,34.25,77215.0,32.5591,32.5876,32.5116,32.5211,77215.0
2023-06-16 13:50:00,34.24,34.28,34.23,34.27,58883.0,32.5116,32.5496,32.5021,32.5401,58883.0
2023-06-16 14:00:00,34.27,34.32,34.23,34.28,74376.0,32.5401,32.5876,32.5021,32.5496,74376.0
2023-06-16 14:10:00,34.27,34.28,34.18,34.24,96869.0,32.5401,32.5496,32.4546,32.5116,96869.0
2023-06-16 14:20:00,34.24,34.27,34.22,34.24,47185.0,32.5116,32.5401,32.4926,32.5116,47185.0
2023-06-16 14:30:00,34.24,34.28,34.22,34.27,80533.0,32.5116,32.5496,32.4926,32.5401,80533.0
2023-06-16 14:40:00,34.27,34.27,34.21,34.22,67476.0,32.5401,32.5401,32.4831,32.4926,67476.0
2023-06-16 14:50:00,34.21,34.23,34.17,34.22,82315.0,32.4831,32.5021,32.4452,32.4926,82315.0
2023-06-16 15:00:00,34.22,34.24,34.16,34.18,78216.0,32.4926,32.5116,32.4357,32.4546,78216.0
2023-06-16 15:10:00,34.18,34.19,34.12,34.16,146552.0,32.4546,32.4641,32.3977,32.4357,146552.0
2023-06-16 15:20:00,34.16,34.22,34.16,34.2,99741.0,32.4357,32.4926,32.4357,32.4736,99741.0
2023-06-16 15:30:00,34.2,34.23,34.16,34.2,128721.0,32.4736,32.5021,32.4357,32.4736,128721.0
2023-06-16 15:40:00,34.2,34.25,34.18,34.2,210918.0,32.4736,32.5211,32.4546,32.4736,210918.0
2023-06-16 15:50:00,34.2,34.28,34.15,34.26,951713.0,32.4736,32.5496,32.4262,32.5306,951713.0
2023-06-20 09:30:00,33.91,34.27,33.86,34.05,401160.0,32.3664,32.71,32.3187,32.5,401160.0
2023-06-20 09:40:00,34.03,34.11,33.89,34.08,169984.0,32.481,32.5573,32.3473,32.5287,169984.0
2023-06-20 09:50:00,34.08,34.3,34.04,34.28,256939.0,32.5287,32.7387,32.4905,32.7196,256939.0
2023-06-20 10:00:00,34.28,34.28,34.17,34.21,201720.0,32.7196,32.7196,32.6146,32.6528,201720.0
2023-06-20 10:10:00,34.22,34.27,34.02,34.03,92901.0,32.6623,32.71,32.4714,32.481,92901.0
2023-06-20 10:20:00,34.03,34.05,33.9,33.93,151307.0,32.481,32.5,32.3569,32.3855,151307.0
2023-06-20 10:30:00,33.92,34.11,33.92,34.04,308256.0,32.376,32.5573,32.376,32.4905,308256.0
2023-06-20 10:40:00,34.04,34.14,34.03,34.09,91988.0,32.4905,32.5859,32.481,32.5382,91988.0
2023-06-20 10:50:00,34.09,34.09,34.0,34.08,185583.0,32.5382,32.5382,32.4523,32.5287,185583.0
2023-06-20 11:00:00,34.08,34.11,34.0,34.11,160997.0,32.5287,32.5573,32.4523,32.5573,160997.0
2023-06-20 11:10:00,34.1,34.13,34.07,34.11,102554.0,32.5478,32.5764,32.5191,32.5573,102554.0
2023-06-20 11:20:00,34.1,34.17,34.09,34.16,118344.0,32.5478,32.6146,32.5382,32.605,118344.0
2023-06-20 11:30:00,34.16,34.29,34.15,34.29,122574.0,32.605,32.7291,32.5955,32.7291,122574.0
2023-06-20 11:40:00,34.29,34.35,34.24,34.35,93181.0,32.7291,32.7864,32.6814,32.7864,93181.0
2023-06-20 11:50:00,34.35,34.37,34.31,34.33,75905.0,32.7864,32.8055,32.7482,32.7673,75905.0
2023-06-20 12:00:00,34.34,34.4,34.25,34.39,146864.0,32.7768,32.8341,32.6909,32.8246,146864.0
2023-06-20 12:10:00,34.39,34.43,34.33,34.34,99933.0,32.8246,32.8627,32.7673,32.7768,99933.0
2023-06-20 12:20:00,34.34,34.43,34.31,34.4,67356.0,32.7768,32.8627,32.7482,32.8341,67356.0
2023-06-20 12:30:00,34.4,34.43,34.34,34.4,60173.0,32.8341,32.8627,32.7768,32.8341,60173.0
2023-06-20 12:40:00,34.4,34.43,34.3,34.34,90315.0,32.8341,32.8627,32.7387,32.7768,90315.0
2023-06-20 12:50:00,34.34,34.4,34.32,34.37,68571.0,32.7768,32.8341,32.7577,32.8055,68571.0
2023-06-20 13:00:00,34.37,34.39,34.29,34.32,61504.0,32.8055,32.8246,32.7291,32.7577,61504.0
2023-06-20 13:10:00,34.32,34.4,34.3,34.38,37225.0,32.7577,32.8341,32.7387,32.815,37225.0
2023-06-20 13:20:00,34.37,34.4,34.35,34.37,44519.0,32.8055,32.8341,32.7864,32.8055,44519.0
2023-06-20 13:30:00,34.37,34.4,34.35,34.39,32381.0,32.8055,32.8341,32.7864,32.8246,32381.0
2023-06-20 13:40:00,34.4,34.46,34.39,34.45,53256.0,32.8341,32.8914,32.8246,32.8818,53256.0
2023-06-20 13:50:00,34.45,34.55,34.45,34.52,194937.0,32.8818,32.9773,32.8818,32.9486,194937.0
2023-06-20 14:00:00,34.52,34.61,34.48,34.59,104086.0,32.9486,33.0345,32.9105,33.0155,104086.0
2023-06-20 14:10:00,34.58,34.62,34.56,34.59,66095.0,33.0059,33.0441,32.9868,33.0155,66095.0
2023-06-20 14:20:00,34.59,34.64,34.57,34.64,70667.0,33.0155,33.0632,32.9964,33.0632,70667.0
2023-06-20 14:30:00,34.64,34.64,34.56,34.58,70706.0,33.0632,33.0632,32.9868,33.0059,70706.0
2023-06-20 14:40:00,34.58,34.58,34.47,34.5,96211.0,33.0059,33.0059,32.9009,32.9296,96211.0
2023-06-20 14:50:00,34.5,34.52,34.45,34.5,139368.0,32.9296,32.9486,32.8818,32.9296,139368.0
2023-06-20 15:00:00,34.5,34.52,34.47,34.5,88898.0,32.9296,32.9486,32.9009,32.9296,88898.0
2023-06-20 15:10:00,34.5,34.53,34.45,34.45,94699.0,32.9296,32.9582,32.8818,32.8818,94699.0
2023-06-20 15:20:00,34.45,34.53,34.45,34.49,189286.0,32.8818,32.9582,32.8818,32.92,189286.0
2023-06-20 15:30:00,34.48,34.52,34.42,34.44,202459.0,32.9105,32.9486,32.8532,32.8723,202459.0
2023-06-20 15:40:00,34.44,34.48,34.4,34.41,225874.0,32.8723,32.9105,32.8341,32.8437,225874.0
2023-06-20 15:50:00,34.41,34.5,34.4,34.47,545761.0,32.8437,32.9296,32.8341,32.9009,545761.0
2023-06-21 09:30:00,34.46,34.46,34.33,34.37,175446.0,32.8914,32.8914,32.7673,32.8055,175446.0
2023-06-21 09:40:00,34.36,34.44,34.2,34.41,200838.0,32.7959,32.8723,32.6432,32.8437,200838.0
2023-06-21 09:50:00,34.41,34.49,34.33,34.35,98875.0,32.8437,32.92,32.7673,32.7864,98875.0
2023-06-21 10:00:00,34.35,34.42,34.29,34.32,108035.0,32.7864,32.8532,32.7291,32.7577,108035.0
2023-06-21 10:10:00,34.32,34.41,34.3,34.34,102885.0,32.7577,32.8437,32.7387,32.7768,102885.0
2023-06-21 10:20:00,34.34,34.36,34.25,34.32,83609.0,32.7768,32.7959,32.6909,32.7577,83609.0
2023-06-21 10:30:00,34.33,34.38,34.28,34.36,183396.0,32.7673,32.815,32.7196,32.7959,183396.0
2023-06-21 10:40:00,34.36,34.38,34.23,34.23,88822.0,32.7959,32.815,32.6718,32.6718,88822.0
2023-06-21 10:50:00,34.23,34.24,34.07,34.15,414648.0,32.6718,32.6814,32.5191,32.5955,414648.0
2023-06-21 11:00:00,34.15,34.2,34.0,34.01,163812.0,32.5955,32.6432,32.4523,32.4619,163812.0
2023-06-21 11:10:00,34.02,34.07,33.92,34.01,306211.0,32.4714,32.5191,32.376,32.4619,306211.0
2023-06-21 11:20:00,34.0,34.08,33.98,34.05,89497.0,32.4523,32.5287,32.4332,32.5,89497.0
2023-06-21 11:30:00,34.05,34.09,33.97,34.05,106471.0,32.5,32.5382,32.4237,32.5,106471.0
2023-06-21 11:40:00,34.05,34.12,34.0,34.04,78515.0,32.5,32.5669,32.4523,32.4905,78515.0
2023-06-21 11:50:00,34.04,34.05,33.96,34.02,62769.0,32.4905,32.5,32.4141,32.4714,62769.0
2023-06-21 12:00:00,34.01,34.13,34.0,34.09,145760.0,32.4619,32.5764,32.4523,32.5382,145760.0
2023-06-21 12:10:00,34.1,34.11,34.04,34.1,105404.0,32.5478,32.5573,32.4905,32.5478,105404.0
2023-06-21 12:20:00,34.1,34.16,34.1,34.15,65713.0,32.5478,32.605,32.5478,32.5955,65713.0
2023-06-21 12:30:00,34.15,34.16,34.08,34.12,65984.0,32.5955,32.605,32.5287,32.5669,65984.0
2023-06-21 12:40:00,34.11,34.14,34.06,34.08,48338.0,32.5573,32.5859,32.5096,32.5287,48338.0
2023-06-21 12:50:00,34.08,34.12,34.05,34.09,78630.0,32.5287,32.5669,32.5,32.5382,78630.0
2023-06-21 13:00:00,34.09,34.19,34.08,34.19,94163.0,32.5382,32.6337,32.5287,32.6337,94163.0
2023-06-21 13:10:00,34.19,34.2,34.09,34.09,56118.0,32.6337,32.6432,32.5382,32.5382,56118.0
2023-06-21 13:20:00,34.09,34.17,34.08,34.16,72165.0,32.5382,32.6146,32.5287,32.605,72165.0
2023-06-21 13:30:00,34.16,34.2,34.12,34.19,72706.0,32.605,32.6432,32.5669,32.6337,72706.0
2023-06-21 13:40:00,34.19,34.22,34.14,34.15,102771.0,32.6337,32.6623,32.5859,32.5955,102771.0
2023-06-21 13:50:00,34.15,34.21,34.13,34.19,52085.0,32.5955,32.6528,32.5764,32.6337,52085.0
2023-06-21 14:00:00,34.2,34.21,34.15,34.19,62038.0,32.6432,32.6528,32.5955,32.6337,62038.0
2023-06-21 14:10:00,34.18,34.21,34.18,34.2,78197.0,32.6241,32.6528,32.6241,32.6432,78197.0
2023-06-21 14:20:00,34.21,34.3,34.2,34.25,154308.0,32.6528,32.7387,32.6432,32.6909,154308.0
2023-06-21 14:30:00,34.26,34.31,34.24,34.28,114816.0,32.7005,32.7482,32.6814,32.7196,114816.0
2023-06-21 14:40:00,34.29,34.3,34.23,34.23,109802.0,32.7291,32.7387,32.6718,32.6718,109802.0
2023-06-21 14:50:00,34.24,34.3,34.23,34.27,55402.0,32.6814,32.7387,32.6718,32.71,55402.0
2023-06-21 15:00:00,34.26,34.27,34.17,34.19,73969.0,32.7005,32.71,32.6146,32.6337,73969.0
2023-06-21 15:10:00,34.19,34.26,34.16,34.25,66303.0,32.6337,32.7005,32.605,32.6909,66303.0
2023-06-21 15:20:00,34.24,34.25,34.2,34.21,77713.0,32.6814,32.6909,32.6432,32.6528,77713.0
2023-06-21 15:30:00,34.21,34.22,34.15,34.18,156139.0,32.6528,32.6623,32.5955,32.6241,156139.0
2023-06-21 15:40:00,34.19,34.31,34.18,34.29,246500.0,32.6337,32.7482,32.6241,32.7291,246500.0
2023-06-21 15:50:00,34.28,34.36,34.25,34.35,845619.0,32.7196,32.7959,32.6909,32.7864,845619.0
2023-06-22 09:30:00,34.39,34.4,34.02,34.07,200072.0,32.8246,32.8341,32.4714,32.5191,200072.0
2023-06-22 09:40:00,34.07,34.07,33.88,33.96,96628.0,32.5191,32.5191,32.3378,32.4141,96628.0
2023-06-22 09:50:00,33.96,34.08,33.95,34.02,64874.0,32.4141,32.5287,32.4046,32.4714,64874.0
2023-06-22 10:00:00,34.01,34.14,34.0,34.13,108423.0,32.4619,32.5859,32.4523,32.5764,108423.0
2023-06-22 10:10:00,34.12,34.25,34.12,34.22,71619.0,32.5669,32.6909,32.5669,32.6623,71619.0
2023-06-22 10:20:00,34.21,34.25,34.15,34.24,67909.0,32.6528,32.6909,32.5955,32.6814,67909.0
2023-06-22 10:30:00,34.23,34.33,34.19,34.2,86747.0,32.6718,32.7673,32.6337,32.6432,86747.0
2023-06-22 10:40:00,34.21,34.21,34.07,34.11,96801.0,32.6528,32.6528,32.5191,32.5573,96801.0
2023-06-22 10:50:00,34.12,34.16,34.06,34.12,69062.0,32.5669,32.605,32.5096,32.5669,69062.0
2023-06-22 11:00:00,34.12,34.12,34.05,34.1,56372.0,32.5669,32.5669,32.5,32.5478,56372.0
2023-06-22 11:10:00,34.11,34.21,34.04,34.21,113669.0,32.5573,32.6528,32.4905,32.6528,113669.0
2023-06-22 11:20:00,34.21,34.29,34.21,34.29,82015.0,32.6528,32.7291,32.6528,32.7291,82015.0
2023-06-22 11:30:00,34.29,34.35,34.29,34.33,74409.0,32.7291,32.7864,32.7291,32.7673,74409.0
2023-06-22 11:40:00,34.32,34.37,34.27,34.28,64439.0,32.7577,32.8055,32.71,32.7196,64439.0
2023-06-22 11:50:00,34.28,34.34,34.28,34.34,36655.0,32.7196,32.7768,32.7196,32.7768,36655.0
2023-06-22 12:00:00,34.34,34.37,34.27,34.3,68331.0,32.7768,32.8055,32.71,32.7387,68331.0
2023-06-22 12:10:00,34.31,34.33,34.26,34.27,46913.0,32.7482,32.7673,32.7005,32.71,46913.0
2023-06-22 12:20:00,34.27,34.35,34.26,34.33,75069.0,32.71,32.7864,32.7005,32.7673,75069.0
2023-06-22 12:30:00,34.34,34.36,34.31,34.33,31156.0,32.7768,32.7959,32.7482,32.7673,31156.0
2023-06-22 12:40:00,34.33,34.33,34.24,34.25,44546.0,32.7673,32.7673,32.6814,32.6909,44546.0
2023-06-22 12:50:00,34.25,34.29,34.21,34.29,40263.0,32.6909,32.7291,32.6528,32.7291,40263.0
2023-06-22 13:00:00,34.29,34.3,34.22,34.27,119222.0,32.7291,32.7387,32.6623,32.71,119222.0
2023-06-22 13:10:00,34.27,34.34,34.25,34.3,63090.0,32.71,32.7768,32.6909,32.7387,63090.0
2023-06-22 13:20:00,34.31,34.33,34.3,34.32,46618.0,32.7482,32.7673,32.7387,32.7577,46618.0
2023-06-22 13:30:00,34.32,34.33,34.25,34.26,40939.0,32.7577,32.7673,32.6909,32.7005,40939.0
2023-06-22 13:40:00,34.26,34.3,34.24,34.25,40004.0,32.7005,32.7387,32.6814,32.6909,40004.0
2023-06-22 13:50:00,34.25,34.29,34.24,34.27,49275.0,32.6909,32.7291,32.6814,32.71,49275.0
2023-06-22 14:00:00,34.27,34.31,34.27,34.27,27716.0,32.71,32.7482,32.71,32.71,27716.0
2023-06-22 14:10:00,34.27,34.29,34.27,34.28,32279.0,32.71,32.7291,32.71,32.7196,32279.0
2023-06-22 14:20:00,34.28,34.33,34.27,34.32,46245.0,32.7196,32.7673,32.71,32.7577,46245.0
2023-06-22 14:30:00,34.33,34.35,34.3,34.33,42554.0,32.7673,32.7864,32.7387,32.7673,42554.0
2023-06-22 14:40:00,34.33,34.33,34.27,34.28,50357.0,32.7673,32.7673,32.71,32.7196,50357.0
2023-06-22 14:50:00,34.27,34.34,34.27,34.33,36811.0,32.71,32.7768,32.71,32.7673,36811.0
2023-06-22 15:00:00,34.32,34.33,34.29,34.29,35813.0,32.7577,32.7673,32.7291,32.7291,35813.0
2023-06-22 15:10:00,34.3,34.32,34.26,34.29,53048.0,32.7387,32.7577,32.7005,32.7291,53048.0
2023-06-22 15:20:00,34.29,34.29,34.18,34.18,98845.0,32.7291,32.7291,32.6241,32.6241,98845.0
2023-06-22 15:30:00,34.18,34.27,34.18,34.26,131665.0,32.6241,32.71,32.6241,32.7005,131665.0
2023-06-22 15:40:00,34.27,34.3,34.2,34.2,152880.0,32.71,32.7387,32.6432,32.6432,152880.0
2023-06-22 15:50:00,34.2,34.29,34.18,34.28,594490.0,32.6432,32.7291,32.6241,32.7196,594490.0
2023-06-23 09:30:00,33.62,33.84,33.52,33.73,388904.0,32.0896,32.2996,31.9942,32.1946,388904.0
2023-06-23 09:40:00,33.73,33.87,33.65,33.76,113458.0,32.1946,32.3282,32.1182,32.2232,113458.0
2023-06-23 09:50:00,33.76,33.81,33.64,33.7,153302.0,32.2232,32.271,32.1087,32.166,153302.0
2023-06-23 10:00:00,33.7,33.74,33.64,33.68,108209.0,32.166,32.2042,32.1087,32.1469,108209.0
2023-06-23 10:10:00,33.69,33.77,33.58,33.73,113679.0,32.1564,32.2328,32.0514,32.1946,113679.0
2023-06-23 10:20:00,33.72,33.78,33.66,33.78,65837.0,32.1851,32.2423,32.1278,32.2423,65837.0
2023-06-23 10:30:00,33.79,33.92,33.74,33.92,219716.0,32.2519,32.376,32.2042,32.376,219716.0
2023-06-23 10:40:00,33.93,33.95,33.86,33.88,58892.0,32.3855,32.4046,32.3187,32.3378,58892.0
2023-06-23 10:50:00,33.88,33.93,33.8,33.92,111799.0,32.3378,32.3855,32.2614,32.376,111799.0
2023-06-23 11:00:00,33.92,33.94,33.86,33.89,40278.0,32.376,32.395,32.3187,32.3473,40278.0
2023-06-23 11:10:00,33.88,33.88,33.82,33.83,38000.0,32.3378,32.3378,32.2805,32.2901,38000.0
2023-06-23 11:20:00,33.83,33.88,33.81,33.88,58971.0,32.2901,32.3378,32.271,32.3378,58971.0
2023-06-23 11:30:00,33.89,33.94,33.87,33.92,44799.0,32.3473,32.395,32.3282,32.376,44799.0
2023-06-23 11:40:00,33.91,34.01,33.91,33.98,52309.0,32.3664,32.4619,32.3664,32.4332,52309.0
2023-06-23 11:50:00,33.98,33.99,33.93,33.99,28462.0,32.4332,32.4428,32.3855,32.4428,28462.0
2023-06-23 12:00:00,33.98,34.03,33.97,34.01,40827.0,32.4332,32.481,32.4237,32.4619,40827.0
2023-06-23 12:10:00,34.01,34.06,33.99,34.03,28464.0,32.4619,32.5096,32.4428,32.481,28464.0
2023-06-23 12:20:00,34.04,34.06,34.02,34.05,27884.0,32.4905,32.5096,32.4714,32.5,27884.0
2023-06-23 12:30:00,34.06,34.07,34.0,34.02,21732.0,32.5096,32.5191,32.4523,32.4714,21732.0
2023-06-23 12:40:00,34.01,34.03,33.98,34.0,24619.0,32.4619,32.481,32.4332,32.4523,24619.0
2023-06-23 12:50:00,34.0,34.01,33.97,34.01,20267.0,32.4523,32.4619,32.4237,32.4619,20267.0
2023-06-23 13:00:00,34.01,34.03,33.97,33.99,26099.0,32.4619,32.481,32.4237,32.4428,26099.0
2023-06-23 13:10:00,33.98,34.01,33.95,33.97,36894.0,32.4332,32.4619,32.4046,32.4237,36894.0
2023-06-23 13:20:00,33.97,33.99,33.96,33.97,29876.0,32.4237,32.4428,32.4141,32.4237,29876.0
2023-06-23 13:30:00,33.98,34.01,33.98,34.0,28426.0,32.4332,32.4619,32.4332,32.4523,28426.0
2023-06-23 13:40:00,34.0,34.0,33.96,33.96,26845.0,32.4523,32.4523,32.4141,32.4141,26845.0
2023-06-23 13:50:00,33.96,33.98,33.92,33.96,24529.0,32.4141,32.4332,32.376,32.4141,24529.0
2023-06-23 14:00:00,33.96,33.96,33.92,33.93,29897.0,32.4141,32.4141,32.376,32.3855,29897.0
2023-06-23 14:10:00,33.93,33.93,33.87,33.9,68014.0,32.3855,32.3855,32.3282,32.3569,68014.0
2023-06-23 14:20:00,33.89,33.93,33.87,33.89,37893.0,32.3473,32.3855,32.3282,32.3473,37893.0
2023-06-23 14:30:00,33.89,33.91,33.84,33.86,35990.0,32.3473,32.3664,32.2996,32.3187,35990.0
2023-06-23 14:40:00,33.86,33.87,33.81,33.82,66647.0,32.3187,32.3282,32.271,32.2805,66647.0
2023-06-23 14:50:00,33.81,33.85,33.8,33.82,48264.0,32.271,32.3091,32.2614,32.2805,48264.0
2023-06-23 15:00:00,33.81,33.86,33.76,33.86,79970.0,32.271,32.3187,32.2232,32.3187,79970.0
2023-06-23 15:10:00,33.85,33.9,33.84,33.89,56206.0,32.3091,32.3569,32.2996,32.3473,56206.0
2023-06-23 15:20:00,33.89,33.9,33.84,33.88,75854.0,32.3473,32.3569,32.2996,32.3378,75854.0
2023-06-23 15:30:00,33.88,33.93,33.86,33.88,89064.0,32.3378,32.3855,32.3187,32.3378,89064.0
2023-06-23 15:40:00,33.88,33.92,33.86,33.89,166444.0,32.3378,32.376,32.3187,32.3473,166444.0
2023-06-23 15:50:00,33.88,34.02,33.85,33.95,878122.0,32.3378,32.4714,32.3091,32.4046,878122.0
2023-06-26 09:30:00,34.03,34.27,33.91,34.26,216741.0,32.481,32.71,32.3664,32.7005,216741.0
2023-06-26 09:40:00,34.26,34.43,34.26,34.32,127257.0,32.7005,32.8627,32.7005,32.7577,127257.0
2023-06-26 09:50:00,34.32,34.47,34.3,34.43,72296.0,32.7577,32.9009,32.7387,32.8627,72296.0
2023-06-26 10:00:00,34.42,34.42,34.22,34.27,96097.0,32.8532,32.8532,32.6623,32.71,96097.0
2023-06-26 10:10:00,34.27,34.28,34.11,34.12,85650.0,32.71,32.7196,32.5573,32.5669,85650.0
2023-06-26 10:20:00,34.12,34.15,34.05,34.09,62340.0,32.5669,32.5955,32.5,32.5382,62340.0
2023-06-26 10:30:00,34.07,34.09,33.96,33.96,68738.0,32.5191,32.5382,32.4141,32.4141,68738.0
2023-06-26 10:40:00,33.95,33.96,33.89,33.96,104876.0,32.4046,32.4141,32.3473,32.4141,104876.0
2023-06-26 10:50:00,33.96,34.0,33.93,33.98,57506.0,32.4141,32.4523,32.3855,32.4332,57506.0
2023-06-26 11:00:00,33.98,33.99,33.89,33.95,89305.0,32.4332,32.4428,32.3473,32.4046,89305.0
2023-06-26 11:10:00,33.94,34.05,33.93,34.05,72431.0,32.395,32.5,32.3855,32.5,72431.0
2023-06-26 11:20:00,34.05,34.05,33.94,33.95,123331.0,32.5,32.5,32.395,32.4046,123331.0
2023-06-26 11:30:00,33.95,34.01,33.92,33.94,54963.0,32.4046,32.4619,32.376,32.395,54963.0
2023-06-26 11:40:00,33.94,34.0,33.92,33.98,55641.0,32.395,32.4523,32.376,32.4332,55641.0
2023-06-26 11:50:00,33.99,34.09,33.97,34.09,92296.0,32.4428,32.5382,32.4237,32.5382,92296.0
2023-06-26 12:00:00,34.08,34.09,33.95,33.95,39226.0,32.5287,32.5382,32.4046,32.4046,39226.0
2023-06-26 12:10:00,33.95,34.07,33.91,34.05,66488.0,32.4046,32.5191,32.3664,32.5,66488.0
2023-06-26 12:20:00,34.05,34.1,34.01,34.08,53500.0,32.5,32.5478,32.4619,32.5287,53500.0
2023-06-26 12:30:00,34.08,34.08,33.98,34.02,54787.0,32.5287,32.5287,32.4332,32.4714,54787.0
2023-06-26 12:40:00,34.02,34.06,33.97,34.04,50678.0,32.4714,32.5096,32.4237,32.4905,50678.0
2023-06-26 12:50:00,34.04,34.1,34.04,34.07,46819.0,32.4905,32.5478,32.4905,32.5191,46819.0
2023-06-26 13:00:00,34.08,34.12,34.06,34.11,56476.0,32.5287,32.5669,32.5096,32.5573,56476.0
2023-06-26 13:10:00,34.1,34.12,34.09,34.12,59964.0,32.5478,32.5669,32.5382,32.5669,59964.0
2023-06-26 13:20:00,34.12,34.14,34.07,34.14,43759.0,32.5669,32.5859,32.5191,32.5859,43759.0
2023-06-26 13:30:00,34.15,34.16,34.07,34.08,92079.0,32.5955,32.605,32.5191,32.5287,92079.0
2023-06-26 13:40:00,34.08,34.09,34.05,34.08,105336.0,32.5287,32.5382,32.5,32.5287,105336.0
2023-06-26 13:50:00,34.08,34.09,33.98,33.99,76278.0,32.5287,32.5382,32.4332,32.4428,76278.0
2023-06-26 14:00:00,34.0,34.02,33.91,33.94,135445.0,32.4523,32.4714,32.3664,32.395,135445.0
2023-06-26 14:10:00,33.94,33.99,33.92,33.96,83979.0,32.395,32.4428,32.376,32.4141,83979.0
2023-06-26 14:20:00,33.96,34.02,33.95,34.01,68254.0,32.4141,32.4714,32.4046,32.4619,68254.0
2023-06-26 14:30:00,34.01,34.04,33.99,34.04,66653.0,32.4619,32.4905,32.4428,32.4905,66653.0
2023-06-26 14:40:00,34.04,34.07,34.03,34.05,69910.0,32.4905,32.5191,32.481,32.5,69910.0
2023-06-26 14:50:00,34.05,34.09,34.03,34.09,50011.0,32.5,32.5382,32.481,32.5382,50011.0
2023-06-26 15:00:00,34.09,34.11,34.08,34.09,47187.0,32.5382,32.5573,32.5287,32.5382,47187.0
2023-06-26 15:10:00,34.09,34.12,34.07,34.11,116028.0,32.5382,32.5669,32.5191,32.5573,116028.0
2023-06-26 15:20:00,34.11,34.12,34.09,34.09,122233.0,32.5573,32.5669,32.5382,32.5382,122233.0
2023-06-26 15:30:00,34.09,34.11,34.04,34.07,218210.0,32.5382,32.5573,32.4905,32.5191,218210.0
2023-06-26 15:40:00,34.07,34.07,33.95,33.95,189433.0,32.5191,32.5191,32.4046,32.4046,189433.0
2023-06-26 15:50:00,33.95,34.01,33.85,34.01,1071206.0,32.4046,32.4619,32.3091,32.4619,1071206.0
2023-06-27 09:30:00,34.05,34.23,33.99,34.06,175242.0,32.5,32.6718,32.4428,32.5096,175242.0
2023-06-27 09:40:00,34.05,34.19,34.01,34.03,90088.0,32.5,32.6337,32.4619,32.481,90088.0
2023-06-27 09:50:00,34.02,34.25,34.0,34.25,70352.0,32.4714,32.6909,32.4523,32.6909,70352.0
2023-06-27 10:00:00,34.25,34.43,34.22,34.32,101120.0,32.6909,32.8627,32.6623,32.7577,101120.0
2023-06-27 10:10:00,34.31,34.43,34.27,34.37,160514.0,32.7482,32.8627,32.71,32.8055,160514.0
2023-06-27 10:20:00,34.37,34.52,34.31,34.48,141718.0,32.8055,32.9486,32.7482,32.9105,141718.0
2023-06-27 10:30:00,34.48,34.65,34.48,34.64,102844.0,32.9105,33.0727,32.9105,33.0632,102844.0
2023-06-27 10:40:00,34.63,34.68,34.53,34.62,124694.0,33.0536,33.1014,32.9582,33.0441,124694.0
2023-06-27 10:50:00,34.61,34.72,34.58,34.64,156430.0,33.0345,33.1395,33.0059,33.0632,156430.0
2023-06-27 11:00:00,34.64,34.76,34.63,34.73,59447.0,33.0632,33.1777,33.0536,33.1491,59447.0
2023-06-27 11:10:00,34.73,34.87,34.72,34.85,140083.0,33.1491,33.2827,33.1395,33.2636,140083.0
2023-06-27 11:20:00,34.84,34.97,34.84,34.95,154025.0,33.2541,33.3782,33.2541,33.3591,154025.0
2023-06-27 11:30:00,34.95,35.08,34.94,35.05,239173.0,33.3591,33.4832,33.3495,33.4545,239173.0
2023-06-27 11:40:00,35.05,35.22,35.05,35.15,198360.0,33.4545,33.6168,33.4545,33.55,198360.0
2023-06-27 11:50:00,35.15,35.22,35.06,35.15,124431.0,33.55,33.6168,33.4641,33.55,124431.0
2023-06-27 12:00:00,35.16,35.2,35.15,35.2,64889.0,33.5595,33.5977,33.55,33.5977,64889.0
2023-06-27 12:10:00,35.2,35.27,35.05,35.07,321438.0,33.5977,33.6645,33.4545,33.4736,321438.0
2023-06-27 12:20:00,35.07,35.25,35.05,35.09,183986.0,33.4736,33.6454,33.4545,33.4927,183986.0
2023-06-27 12:30:00,35.09,35.3,35.09,35.29,104512.0,33.4927,33.6931,33.4927,33.6836,104512.0
2023-06-27 12:40:00,35.29,35.29,35.24,35.25,75571.0,33.6836,33.6836,33.6359,33.6454,75571.0
2023-06-27 12:50:00,35.25,35.3,35.2,35.29,91456.0,33.6454,33.6931,33.5977,33.6836,91456.0
2023-06-27 13:00:00,35.29,35.35,35.25,35.26,111006.0,33.6836,33.7409,33.6454,33.655,111006.0
2023-06-27 13:10:00,35.25,35.32,35.22,35.3,73577.0,33.6454,33.7122,33.6168,33.6931,73577.0
2023-06-27 13:20:00,35.3,35.34,35.26,35.3,58557.0,33.6931,33.7313,33.655,33.6931,58557.0
2023-06-27 13:30:00,35.3,35.31,35.25,35.27,78150.0,33.6931,33.7027,33.6454,33.6645,78150.0
2023-06-27 13:40:00,35.27,35.31,35.21,35.24,100328.0,33.6645,33.7027,33.6072,33.6359,100328.0
2023-06-27 13:50:00,35.23,35.31,35.21,35.26,132249.0,33.6263,33.7027,33.6072,33.655,132249.0
2023-06-27 14:00:00,35.26,35.3,35.23,35.24,79132.0,33.655,33.6931,33.6263,33.6359,79132.0
2023-06-27 14:10:00,35.25,35.3,35.23,35.23,46036.0,33.6454,33.6931,33.6263,33.6263,46036.0
2023-06-27 14:20:00,35.23,35.26,35.2,35.23,95037.0,33.6263,33.655,33.5977,33.6263,95037.0
2023-06-27 14:30:00,35.23,35.3,35.22,35.28,80513.0,33.6263,33.6931,33.6168,33.6741,80513.0
2023-06-27 14:40:00,35.29,35.3,35.26,35.29,70265.0,33.6836,33.6931,33.655,33.6836,70265.0
2023-06-27 14:50:00,35.3,35.3,35.26,35.27,46332.0,33.6931,33.6931,33.655,33.6645,46332.0
2023-06-27 15:00:00,35.28,35.31,35.24,35.28,166283.0,33.6741,33.7027,33.6359,33.6741,166283.0
2023-06-27 15:10:00,35.27,35.33,35.23,35.33,99976.0,33.6645,33.7218,33.6263,33.7218,99976.0
2023-06-27 15:20:00,35.33,35.38,35.32,35.36,129719.0,33.7218,33.7695,33.7122,33.7504,129719.0
2023-06-27 15:30:00,35.36,35.39,35.33,35.39,87393.0,33.7504,33.779,33.7218,33.779,87393.0
2023-06-27 15:40:00,35.39,35.45,35.37,35.41,187184.0,33.779,33.8363,33.76,33.7981,187184.0
2023-06-27 15:50:00,35.41,35.41,35.24,35.25,866763.0,33.7981,33.7981,33.6359,33.6454,866763.0
2023-06-28 09:30:00,35.31,35.34,34.95,35.33,466094.0,33.7027,33.7313,33.3591,33.7218,466094.0
2023-06-28 09:40:00,35.33,35.4,35.16,35.29,193454.0,33.7218,33.7886,33.5595,33.6836,193454.0
2023-06-28 09:50:00,35.28,35.4,35.23,35.38,146868.0,33.6741,33.7886,33.6263,33.7695,146868.0
2023-06-28 10:00:00,35.38,35.45,35.27,35.38,423826.0,33.7695,33.8363,33.6645,33.7695,423826.0
2023-06-28 10:10:00,35.38,35.39,35.29,35.39,76435.0,33.7695,33.779,33.6836,33.779,76435.0
2023-06-28 10:20:00,35.38,35.43,35.3,35.39,88321.0,33.7695,33.8172,33.6931,33.779,88321.0
2023-06-28 10:30:00,35.39,35.43,35.32,35.37,107756.0,33.779,33.8172,33.7122,33.76,107756.0
2023-06-28 10:40:00,35.37,35.38,35.25,35.3,97078.0,33.76,33.7695,33.6454,33.6931,97078.0
2023-06-28 10:50:00,35.31,35.34,35.18,35.2,166858.0,33.7027,33.7313,33.5786,33.5977,166858.0
2023-06-28 11:00:00,35.2,35.37,35.19,35.36,207989.0,33.5977,33.76,33.5881,33.7504,207989.0
2023-06-28 11:10:00,35.36,35.38,35.26,35.38,89626.0,33.7504,33.7695,33.655,33.7695,89626.0
2023-06-28 11:20:00,35.38,35.41,35.33,35.4,125899.0,33.7695,33.7981,33.7218,33.7886,125899.0
2023-06-28 11:30:00,35.41,35.5,35.39,35.46,162943.0,33.7981,33.884,33.779,33.8459,162943.0
2023-06-28 11:40:00,35.47,35.55,35.46,35.52,139945.0,33.8554,33.9318,33.8459,33.9031,139945.0
2023-06-28 11:50:00,35.51,35.53,35.42,35.47,99413.0,33.8936,33.9127,33.8077,33.8554,99413.0
2023-06-28 12:00:00,35.47,35.51,35.4,35.43,59402.0,33.8554,33.8936,33.7886,33.8172,59402.0
2023-06-28 12:10:00,35.43,35.5,35.41,35.43,74565.0,33.8172,33.884,33.7981,33.8172,74565.0
2023-06-28 12:20:00,35.43,35.45,35.34,35.36,99296.0,33.8172,33.8363,33.7313,33.7504,99296.0
2023-06-28 12:30:00,35.37,35.38,35.32,35.34,42579.0,33.76,33.7695,33.7122,33.7313,42579.0
2023-06-28 12:40:00,35.34,35.36,35.22,35.27,109682.0,33.7313,33.7504,33.6168,33.6645,109682.0
2023-06-28 12:50:00,35.27,35.32,35.2,35.3,158627.0,33.6645,33.7122,33.5977,33.6931,158627.0
2023-06-28 13:00:00,35.3,35.33,35.27,35.29,60420.0,33.6931,33.7218,33.6645,33.6836,60420.0
2023-06-28 13:10:00,35.29,35.4,35.26,35.39,82354.0,33.6836,33.7886,33.655,33.779,82354.0
2023-06-28 13:20:00,35.39,35.42,35.35,35.38,67972.0,33.779,33.8077,33.7409,33.7695,67972.0
2023-06-28 13:30:00,35.38,35.44,35.37,35.44,74435.0,33.7695,33.8268,33.76,33.8268,74435.0
2023-06-28 13:40:00,35.44,35.47,35.42,35.43,55575.0,33.8268,33.8554,33.8077,33.8172,55575.0
2023-06-28 13:50:00,35.43,35.44,35.36,35.37,65401.0,33.8172,33.8268,33.7504,33.76,65401.0
2023-06-28 14:00:00,35.37,35.38,35.33,35.34,35897.0,33.76,33.7695,33.7218,33.7313,35897.0
2023-06-28 14:10:00,35.34,35.36,35.3,35.3,34929.0,33.7313,33.7504,33.6931,33.6931,34929.0
2023-06-28 14:20:00,35.3,35.35,35.3,35.33,105625.0,33.6931,33.7409,33.6931,33.7218,105625.0
2023-06-28 14:30:00,35.33,35.41,35.3,35.32,68962.0,33.7218,33.7981,33.6931,33.7122,68962.0
2023-06-28 14:40:00,35.32,35.33,35.29,35.33,58252.0,33.7122,33.7218,33.6836,33.7218,58252.0
2023-06-28 14:50:00,35.33,35.39,35.32,35.34,227073.0,33.7218,33.779,33.7122,33.7313,227073.0
2023-06-28 15:00:00,35.34,35.35,35.24,35.25,153646.0,33.7313,33.7409,33.6359,33.6454,153646.0
2023-06-28 15:10:00,35.25,35.34,35.24,35.33,80717.0,33.6454,33.7313,33.6359,33.7218,80717.0
2023-06-28 15:20:00,35.33,35.45,35.32,35.38,191994.0,33.7218,33.8363,33.7122,33.7695,191994.0
2023-06-28 15:30:00,35.38,35.43,35.38,35.41,107659.0,33.7695,33.8172,33.7695,33.7981,107659.0
2023-06-28 15:40:00,35.42,35.49,35.41,35.43,209627.0,33.8077,33.8745,33.7981,33.8172,209627.0
2023-06-28 15:50:00,35.42,35.49,35.38,35.47,487609.0,33.8077,33.8745,33.7695,33.8554,487609.0
2023-06-29 09:30:00,35.47,35.67,35.42,35.65,239784.0,33.8554,34.0463,33.8077,34.0272,239784.0
2023-06-29 09:40:00,35.66,35.67,35.43,35.48,78549.0,34.0368,34.0463,33.8172,33.8649,78549.0
2023-06-29 09:50:00,35.49,35.58,35.45,35.46,137470.0,33.8745,33.9604,33.8363,33.8459,137470.0
2023-06-29 10:00:00,35.45,35.53,35.31,35.38,238434.0,33.8363,33.9127,33.7027,33.7695,238434.0
2023-06-29 10:10:00,35.38,35.39,35.27,35.32,166075.0,33.7695,33.779,33.6645,33.7122,166075.0
2023-06-29 10:20:00,35.31,35.48,35.31,35.45,165144.0,33.7027,33.8649,33.7027,33.8363,165144.0
2023-06-29 10:30:00,35.45,35.51,35.37,35.45,133833.0,33.8363,33.8936,33.76,33.8363,133833.0
2023-06-29 10:40:00,35.44,35.65,35.44,35.59,342061.0,33.8268,34.0272,33.8268,33.9699,342061.0
2023-06-29 10:50:00,35.59,35.64,35.51,35.58,124972.0,33.9699,34.0177,33.8936,33.9604,124972.0
2023-06-29 11:00:00,35.58,35.64,35.55,35.59,44506.0,33.9604,34.0177,33.9318,33.9699,44506.0
2023-06-29 11:10:00,35.59,35.62,35.54,35.59,138648.0,33.9699,33.9986,33.9222,33.9699,138648.0
2023-06-29 11:20:00,35.59,35.62,35.48,35.54,143528.0,33.9699,33.9986,33.8649,33.9222,143528.0
2023-06-29 11:30:00,35.54,35.61,35.54,35.6,63048.0,33.9222,33.989,33.9222,33.9795,63048.0
2023-06-29 11:40:00,35.6,35.67,35.6,35.66,140370.0,33.9795,34.0463,33.9795,34.0368,140370.0
2023-06-29 11:50:00,35.67,35.72,35.64,35.69,313860.0,34.0463,34.094,34.0177,34.0654,313860.0
2023-06-29 12:00:00,35.7,35.79,35.69,35.72,212194.0,34.0749,34.1608,34.0654,34.094,212194.0
2023-06-29 12:10:00,35.73,35.75,35.69,35.73,60340.0,34.1036,34.1227,34.0654,34.1036,60340.0
2023-06-29 12:20:00,35.74,35.83,35.73,35.77,52236.0,34.1131,34.199,34.1036,34.1417,52236.0
2023-06-29 12:30:00,35.78,35.92,35.77,35.91,134091.0,34.1513,34.2849,34.1417,34.2754,134091.0
2023-06-29 12:40:00,35.91,35.94,35.86,35.89,87300.0,34.2754,34.304,34.2276,34.2563,87300.0
2023-06-29 12:50:00,35.9,35.9,35.79,35.82,94694.0,34.2658,34.2658,34.1608,34.1895,94694.0
2023-06-29 13:00:00,35.81,35.86,35.77,35.85,139275.0,34.1799,34.2276,34.1417,34.2181,139275.0
2023-06-29 13:10:00,35.86,35.86,35.74,35.77,224193.0,34.2276,34.2276,34.1131,34.1417,224193.0
2023-06-29 13:20:00,35.77,35.79,35.71,35.79,186102.0,34.1417,34.1608,34.0845,34.1608,186102.0
2023-06-29 13:30:00,35.79,35.84,35.79,35.82,58174.0,34.1608,34.2086,34.1608,34.1895,58174.0
2023-06-29 13:40:00,35.83,35.85,35.76,35.81,64858.0,34.199,34.2181,34.1322,34.1799,64858.0
2023-06-29 13:50:00,35.82,35.83,35.74,35.78,58683.0,34.1895,34.199,34.1131,34.1513,58683.0
2023-06-29 14:00:00,35.78,35.8,35.71,35.73,116109.0,34.1513,34.1704,34.0845,34.1036,116109.0
2023-06-29 14:10:00,35.73,35.77,35.7,35.75,96484.0,34.1036,34.1417,34.0749,34.1227,96484.0
2023-06-29 14:20:00,35.75,35.77,35.7,35.73,86577.0,34.1227,34.1417,34.0749,34.1036,86577.0
2023-06-29 14:30:00,35.74,35.84,35.72,35.82,172199.0,34.1131,34.2086,34.094,34.1895,172199.0
2023-06-29 14:40:00,35.82,35.9,35.81,35.87,120300.0,34.1895,34.2658,34.1799,34.2372,120300.0
2023-06-29 14:50:00,35.87,35.93,35.86,35.92,96102.0,34.2372,34.2945,34.2276,34.2849,96102.0
2023-06-29 15:00:00,35.93,35.93,35.85,35.89,184435.0,34.2945,34.2945,34.2181,34.2563,184435.0
2023-06-29 15:10:00,35.89,35.97,35.88,35.89,138777.0,34.2563,34.3326,34.2467,34.2563,138777.0
2023-06-29 15:20:00,35.89,35.95,35.85,35.94,124559.0,34.2563,34.3136,34.2181,34.304,124559.0
2023-06-29 15:30:00,35.94,35.96,35.84,35.85,157033.0,34.304,34.3231,34.2086,34.2181,157033.0
2023-06-29 15:40:00,35.84,35.87,35.81,35.84,160471.0,34.2086,34.2372,34.1799,34.2086,160471.0
2023-06-29 15:50:00,35.83,35.96,35.82,35.96,696399.0,34.199,34.3231,34.1895,34.3231,696399.0
2023-06-30 09:30:00,36.0,36.11,35.9,36.02,361529.0,34.3613,34.4663,34.2658,34.3804,361529.0
2023-06-30 09:40:00,36.03,36.1,35.9,36.08,171997.0,34.3899,34.4567,34.2658,34.4376,171997.0
2023-06-30 09:50:00,36.07,36.2,36.07,36.11,88907.0,34.4281,34.5522,34.4281,34.4663,88907.0
2023-06-30 10:00:00,36.12,36.19,36.08,36.1,90461.0,34.4758,34.5426,34.4376,34.4567,90461.0
2023-06-30 10:10:00,36.11,36.23,36.1,36.2,85526.0,34.4663,34.5808,34.4567,34.5522,85526.0
2023-06-30 10:20:00,36.2,36.24,36.11,36.24,114660.0,34.5522,34.5904,34.4663,34.5904,114660.0
2023-06-30 10:30:00,36.23,36.24,36.05,36.07,777181.0,34.5808,34.5904,34.409,34.4281,777181.0
2023-06-30 10:40:00,36.08,36.11,35.91,35.93,123507.0,34.4376,34.4663,34.2754,34.2945,123507.0
2023-06-30 10:50:00,35.93,36.06,35.91,36.02,122578.0,34.2945,34.4185,34.2754,34.3804,122578.0
2023-06-30 11:00:00,36.02,36.1,35.98,36.07,54907.0,34.3804,34.4567,34.3422,34.4281,54907.0
2023-06-30 11:10:00,36.07,36.08,36.04,36.05,39965.0,34.4281,34.4376,34.3995,34.409,39965.0
2023-06-30 11:20:00,36.06,36.09,36.0,36.01,44230.0,34.4185,34.4472,34.3613,34.3708,44230.0
2023-06-30 11:30:00,36.01,36.09,36.0,36.07,54655.0,34.3708,34.4472,34.3613,34.4281,54655.0
2023-06-30 11:40:00,36.07,36.12,36.04,36.1,44758.0,34.4281,34.4758,34.3995,34.4567,44758.0
2023-06-30 11:50:00,36.11,36.11,36.01,36.02,57520.0,34.4663,34.4663,34.3708,34.3804,57520.0
2023-06-30 12:00:00,36.01,36.06,36.01,36.04,41065.0,34.3708,34.4185,34.3708,34.3995,41065.0
2023-06-30 12:10:00,36.04,36.07,36.02,36.05,41206.0,34.3995,34.4281,34.3804,34.409,41206.0
2023-06-30 12:20:00,36.06,36.1,36.03,36.08,73973.0,34.4185,34.4567,34.3899,34.4376,73973.0
2023-06-30 12:30:00,36.07,36.11,36.06,36.1,32912.0,34.4281,34.4663,34.4185,34.4567,32912.0
2023-06-30 12:40:00,36.09,36.12,36.09,36.1,28671.0,34.4472,34.4758,34.4472,34.4567,28671.0
2023-06-30 12:50:00,36.1,36.13,36.06,36.08,60112.0,34.4567,34.4854,34.4185,34.4376,60112.0
2023-06-30 13:00:00,36.08,36.08,36.03,36.05,30168.0,34.4376,34.4376,34.3899,34.409,30168.0
2023-06-30 13:10:00,36.05,36.09,36.03,36.09,50377.0,34.409,34.4472,34.3899,34.4472,50377.0
2023-06-30 13:20:00,36.09,36.11,36.06,36.11,51599.0,34.4472,34.4663,34.4185,34.4663,51599.0
2023-06-30 13:30:00,36.11,36.16,36.1,36.13,77608.0,34.4663,34.514,34.4567,34.4854,77608.0
2023-06-30 13:40:00,36.13,36.18,36.11,36.18,56189.0,34.4854,34.5331,34.4663,34.5331,56189.0
2023-06-30 13:50:00,36.18,36.2,36.08,36.14,85646.0,34.5331,34.5522,34.4376,34.4949,85646.0
2023-06-30 14:00:00,36.14,36.15,36.09,36.12,83310.0,34.4949,34.5044,34.4472,34.4758,83310.0
2023-06-30 14:10:00,36.11,36.13,36.1,36.13,59883.0,34.4663,34.4854,34.4567,34.4854,59883.0
2023-06-30 14:20:00,36.12,36.13,36.09,36.11,68205.0,34.4758,34.4854,34.4472,34.4663,68205.0
2023-06-30 14:30:00,36.11,36.17,36.1,36.14,102964.0,34.4663,34.5235,34.4567,34.4949,102964.0
2023-06-30 14:40:00,36.14,36.18,36.13,36.18,63144.0,34.4949,34.5331,34.4854,34.5331,63144.0
2023-06-30 14:50:00,36.17,36.18,36.13,36.18,61616.0,34.5235,34.5331,34.4854,34.5331,61616.0
2023-06-30 15:00:00,36.18,36.21,36.17,36.18,85454.0,34.5331,34.5617,34.5235,34.5331,85454.0
2023-06-30 15:10:00,36.18,36.21,36.16,36.18,75138.0,34.5331,34.5617,34.514,34.5331,75138.0
2023-06-30 15:20:00,36.18,36.19,36.14,36.17,75806.0,34.5331,34.5426,34.4949,34.5235,75806.0
2023-06-30 15:30:00,36.16,36.24,36.16,36.16,139447.0,34.514,34.5904,34.514,34.514,139447.0
2023-06-30 15:40:00,36.16,36.19,36.11,36.14,381338.0,34.514,34.5426,34.4663,34.4949,381338.0
2023-06-30 15:50:00,36.13,36.21,36.09,36.2,810428.0,34.4854,34.5617,34.4472,34.5522,810428.0
2023-07-03 09:30:00,36.03,36.43,36.03,36.38,231321.0,34.3899,34.7717,34.3899,34.724,231321.0
2023-07-03 09:40:00,36.39,36.5,36.32,36.37,135000.0,34.7335,34.8385,34.6667,34.7144,135000.0
2023-07-03 09:50:00,36.38,36.48,36.29,36.44,165245.0,34.724,34.8194,34.6381,34.7812,165245.0
2023-07-03 10:00:00,36.43,36.62,36.42,36.62,194702.0,34.7717,34.9531,34.7622,34.9531,194702.0
2023-07-03 10:10:00,36.62,36.72,36.57,36.7,108981.0,34.9531,35.0485,34.9053,35.0294,108981.0
2023-07-03 10:20:00,36.7,36.73,36.61,36.63,81834.0,35.0294,35.058,34.9435,34.9626,81834.0
2023-07-03 10:30:00,36.63,36.74,36.62,36.72,206750.0,34.9626,35.0676,34.9531,35.0485,206750.0
2023-07-03 10:40:00,36.72,36.81,36.68,36.8,104184.0,35.0485,35.1344,35.0103,35.1249,104184.0
2023-07-03 10:50:00,36.8,36.85,36.71,36.83,270291.0,35.1249,35.1726,35.039,35.1535,270291.0
2023-07-03 11:00:00,36.83,36.94,36.8,36.94,119665.0,35.1535,35.2585,35.1249,35.2585,119665.0
2023-07-03 11:10:00,36.94,36.98,36.91,36.91,113644.0,35.2585,35.2967,35.2299,35.2299,113644.0
2023-07-03 11:20:00,36.91,36.93,36.85,36.92,87457.0,35.2299,35.2489,35.1726,35.2394,87457.0
2023-07-03 11:30:00,36.92,36.99,36.91,36.97,151048.0,35.2394,35.3062,35.2299,35.2871,151048.0
2023-07-03 11:40:00,36.97,36.97,36.91,36.93,55667.0,35.2871,35.2871,35.2299,35.2489,55667.0
2023-07-03 11:50:00,36.92,36.97,36.85,36.97,144999.0,35.2394,35.2871,35.1726,35.2871,144999.0
2023-07-03 12:00:00,36.97,37.07,36.96,37.06,152630.0,35.2871,35.3826,35.2776,35.373,152630.0
2023-07-03 12:10:00,37.07,37.09,37.01,37.04,131491.0,35.3826,35.4017,35.3253,35.3539,131491.0
2023-07-03 12:20:00,37.03,37.09,37.01,37.06,134389.0,35.3444,35.4017,35.3253,35.373,134389.0
2023-07-03 12:30:00,37.07,37.12,37.06,37.09,120829.0,35.3826,35.4303,35.373,35.4017,120829.0
2023-07-03 12:40:00,37.09,37.13,37.05,37.08,196257.0,35.4017,35.4398,35.3635,35.3921,196257.0
2023-07-03 12:50:00,37.08,37.09,37.0,37.02,343962.0,35.3921,35.4017,35.3158,35.3348,343962.0
2023-07-05 09:30:00,36.95,36.95,36.44,36.69,450882.0,35.268,35.268,34.7812,35.0199,450882.0
2023-07-05 09:40:00,36.69,36.75,36.5,36.7,286328.0,35.0199,35.0771,34.8385,35.0294,286328.0
2023-07-05 09:50:00,36.7,36.81,36.68,36.76,144227.0,35.0294,35.1344,35.0103,35.0867,144227.0
2023-07-05 10:00:00,36.77,36.86,36.75,36.84,142164.0,35.0962,35.1821,35.0771,35.163,142164.0
2023-07-05 10:10:00,36.84,36.98,36.82,36.96,110897.0,35.163,35.2967,35.1439,35.2776,110897.0
2023-07-05 10:20:00,36.97,36.99,36.87,36.89,78600.0,35.2871,35.3062,35.1917,35.2108,78600.0
2023-07-05 10:30:00,36.89,37.09,36.89,37.09,147215.0,35.2108,35.4017,35.2108,35.4017,147215.0
2023-07-05 10:40:00,37.09,37.18,37.05,37.12,162192.0,35.4017,35.4876,35.3635,35.4303,162192.0
2023-07-05 10:50:00,37.12,37.25,37.1,37.23,157934.0,35.4303,35.5544,35.4112,35.5353,157934.0
2023-07-05 11:00:00,37.23,37.29,37.15,37.17,105774.0,35.5353,35.5926,35.4589,35.478,105774.0
2023-07-05 11:10:00,37.16,37.26,37.15,37.2,79374.0,35.4685,35.5639,35.4589,35.5067,79374.0
2023-07-05 11:20:00,37.2,37.24,37.18,37.2,45952.0,35.5067,35.5448,35.4876,35.5067,45952.0
2023-07-05 11:30:00,37.2,37.27,37.19,37.24,80191.0,35.5067,35.5735,35.4971,35.5448,80191.0
2023-07-05 11:40:00,37.25,37.26,37.17,37.19,68777.0,35.5544,35.5639,35.478,35.4971,68777.0
2023-07-05 11:50:00,37.19,37.21,37.17,37.19,86124.0,35.4971,35.5162,35.478,35.4971,86124.0
2023-07-05 12:00:00,37.18,37.21,37.11,37.18,140545.0,35.4876,35.5162,35.4207,35.4876,140545.0
2023-07-05 12:10:00,37.17,37.18,37.1,37.12,55607.0,35.478,35.4876,35.4112,35.4303,55607.0
2023-07-05 12:20:00,37.12,37.14,37.02,37.02,146932.0,35.4303,35.4494,35.3348,35.3348,146932.0
2023-07-05 12:30:00,37.02,37.07,36.9,36.98,648044.0,35.3348,35.3826,35.2203,35.2967,648044.0
2023-07-05 12:40:00,36.98,37.08,36.97,37.07,182027.0,35.2967,35.3921,35.2871,35.3826,182027.0
2023-07-05 12:50:00,37.07,37.11,37.03,37.11,79263.0,35.3826,35.4207,35.3444,35.4207,79263.0
2023-07-05 13:00:00,37.1,37.14,37.09,37.11,84354.0,35.4112,35.4494,35.4017,35.4207,84354.0
2023-07-05 13:10:00,37.11,37.16,37.07,37.08,106872.0,35.4207,35.4685,35.3826,35.3921,106872.0
2023-07-05 13:20:00,37.08,37.1,37.01,37.09,71330.0,35.3921,35.4112,35.3253,35.4017,71330.0
2023-07-05 13:30:00,37.08,37.12,37.05,37.12,83408.0,35.3921,35.4303,35.3635,35.4303,83408.0
2023-07-05 13:40:00,37.12,37.19,37.12,37.16,70616.0,35.4303,35.4971,35.4303,35.4685,70616.0
2023-07-05 13:50:00,37.15,37.2,37.14,37.19,72240.0,35.4589,35.5067,35.4494,35.4971,72240.0
2023-07-05 14:00:00,37.18,37.24,37.18,37.23,116040.0,35.4876,35.5448,35.4876,35.5353,116040.0
2023-07-05 14:10:00,37.23,37.24,37.11,37.12,91284.0,35.5353,35.5448,35.4207,35.4303,91284.0
2023-07-05 14:20:00,37.12,37.12,37.05,37.05,53304.0,35.4303,35.4303,35.3635,35.3635,53304.0
2023-07-05 14:30:00,37.06,37.21,37.05,37.2,111766.0,35.373,35.5162,35.3635,35.5067,111766.0
2023-07-05 14:40:00,37.2,37.29,37.19,37.29,132793.0,35.5067,35.5926,35.4971,35.5926,132793.0
2023-07-05 14:50:00,37.29,37.36,37.27,37.36,115909.0,35.5926,35.6594,35.5735,35.6594,115909.0
2023-07-05 15:00:00,37.36,37.37,37.3,37.34,97158.0,35.6594,35.6689,35.6021,35.6403,97158.0
2023-07-05 15:10:00,37.33,37.37,37.31,37.36,88486.0,35.6307,35.6689,35.6116,35.6594,88486.0
2023-07-05 15:20:00,37.36,37.37,37.29,37.36,156631.0,35.6594,35.6689,35.5926,35.6594,156631.0
2023-07-05 15:30:00,37.36,37.37,37.28,37.3,150070.0,35.6594,35.6689,35.583,35.6021,150070.0
2023-07-05 15:40:00,37.31,37.37,37.3,37.36,280488.0,35.6116,35.6689,35.6021,35.6594,280488.0
2023-07-05 15:50:00,37.35,37.37,37.22,37.23,778466.0,35.6498,35.6689,35.5257,35.5353,778466.0
2023-07-06 09:30:00,36.85,36.88,36.67,36.81,534652.0,35.1726,35.2012,35.0008,35.1344,534652.0
2023-07-06 09:40:00,36.8,36.8,36.53,36.71,289562.0,35.1249,35.1249,34.8672,35.039,289562.0
2023-07-06 09:50:00,36.72,36.9,36.72,36.85,191153.0,35.0485,35.2203,35.0485,35.1726,191153.0
2023-07-06 10:00:00,36.85,36.95,36.81,36.82,230324.0,35.1726,35.268,35.1344,35.1439,230324.0
2023-07-06 10:10:00,36.82,36.91,36.7,36.7,152859.0,35.1439,35.2299,35.0294,35.0294,152859.0
2023-07-06 10:20:00,36.7,36.76,36.65,36.76,162320.0,35.0294,35.0867,34.9817,35.0867,162320.0
2023-07-06 10:30:00,36.75,36.86,36.72,36.8,154900.0,35.0771,35.1821,35.0485,35.1249,154900.0
2023-07-06 10:40:00,36.8,36.85,36.76,36.77,122139.0,35.1249,35.1726,35.0867,35.0962,122139.0
2023-07-06 10:50:00,36.76,36.77,36.57,36.61,286376.0,35.0867,35.0962,34.9053,34.9435,286376.0
2023-07-06 11:00:00,36.61,36.77,36.61,36.71,100639.0,34.9435,35.0962,34.9435,35.039,100639.0
2023-07-06 11:10:00,36.71,36.74,36.62,36.66,150520.0,35.039,35.0676,34.9531,34.9912,150520.0
2023-07-06 11:20:00,36.67,36.67,36.6,36.65,98764.0,35.0008,35.0008,34.934,34.9817,98764.0
2023-07-06 11:30:00,36.66,36.77,36.65,36.76,150281.0,34.9912,35.0962,34.9817,35.0867,150281.0
2023-07-06 11:40:00,36.76,36.85,36.75,36.84,138479.0,35.0867,35.1726,35.0771,35.163,138479.0
2023-07-06 11:50:00,36.84,36.89,36.79,36.89,117658.0,35.163,35.2108,35.1153,35.2108,117658.0
2023-07-06 12:00:00,36.89,36.92,36.83,36.91,78225.0,35.2108,35.2394,35.1535,35.2299,78225.0
2023-07-06 12:10:00,36.91,36.94,36.88,36.93,54838.0,35.2299,35.2585,35.2012,35.2489,54838.0
2023-07-06 12:20:00,36.92,37.0,36.91,36.98,84302.0,35.2394,35.3158,35.2299,35.2967,84302.0
2023-07-06 12:30:00,36.98,36.99,36.82,36.84,59184.0,35.2967,35.3062,35.1439,35.163,59184.0
2023-07-06 12:40:00,36.84,36.92,36.83,36.92,58771.0,35.163,35.2394,35.1535,35.2394,58771.0
2023-07-06 12:50:00,36.91,36.93,36.86,36.92,35193.0,35.2299,35.2489,35.1821,35.2394,35193.0
2023-07-06 13:00:00,36.93,36.98,36.9,36.95,58417.0,35.2489,35.2967,35.2203,35.268,58417.0
2023-07-06 13:10:00,36.96,36.99,36.92,36.94,90785.0,35.2776,35.3062,35.2394,35.2585,90785.0
2023-07-06 13:20:00,36.94,36.96,36.87,36.89,70633.0,35.2585,35.2776,35.1917,35.2108,70633.0
2023-07-06 13:30:00,36.9,36.98,36.89,36.97,49303.0,35.2203,35.2967,35.2108,35.2871,49303.0
2023-07-06 13:40:00,36.97,37.02,36.96,37.02,45360.0,35.2871,35.3348,35.2776,35.3348,45360.0
2023-07-06 13:50:00,37.02,37.05,37.01,37.03,71052.0,35.3348,35.3635,35.3253,35.3444,71052.0
2023-07-06 14:00:00,37.02,37.04,36.97,37.01,65859.0,35.3348,35.3539,35.2871,35.3253,65859.0
2023-07-06 14:10:00,37.0,37.02,36.99,37.01,41993.0,35.3158,35.3348,35.3062,35.3253,41993.0
2023-07-06 14:20:00,37.0,37.02,36.96,36.97,56628.0,35.3158,35.3348,35.2776,35.2871,56628.0
2023-07-06 14:30:00,36.97,37.02,36.96,37.0,35322.0,35.2871,35.3348,35.2776,35.3158,35322.0
2023-07-06 14:40:00,37.0,37.03,36.98,37.0,42625.0,35.3158,35.3444,35.2967,35.3158,42625.0
2023-07-06 14:50:00,37.01,37.05,36.98,37.04,69573.0,35.3253,35.3635,35.2967,35.3539,69573.0
2023-07-06 15:00:00,37.04,37.04,36.95,36.99,66824.0,35.3539,35.3539,35.268,35.3062,66824.0
2023-07-06 15:10:00,36.98,37.0,36.94,36.98,67616.0,35.2967,35.3158,35.2585,35.2967,67616.0
2023-07-06 15:20:00,36.99,37.02,36.97,37.01,97307.0,35.3062,35.3348,35.2871,35.3253,97307.0
2023-07-06 15:30:00,37.02,37.06,36.95,36.95,166348.0,35.3348,35.373,35.268,35.268,166348.0
2023-07-06 15:40:00,36.95,37.04,36.93,37.04,190900.0,35.268,35.3539,35.2489,35.3539,190900.0
2023-07-06 15:50:00,37.03,37.11,37.0,37.1,677951.0,35.3444,35.4207,35.3158,35.4112,677951.0
2023-07-07 09:30:00,37.16,37.49,37.15,37.4,278164.0,35.4685,35.7835,35.4589,35.6975,278164.0
2023-07-07 09:40:00,37.37,37.44,37.3,37.37,88447.0,35.6689,35.7357,35.6021,35.6689,88447.0
2023-07-07 09:50:00,37.38,37.51,37.38,37.48,134237.0,35.6785,35.8025,35.6785,35.7739,134237.0
2023-07-07 10:00:00,37.48,37.51,37.32,37.37,137109.0,35.7739,35.8025,35.6212,35.6689,137109.0
2023-07-07 10:10:00,37.36,37.41,37.29,37.34,91959.0,35.6594,35.7071,35.5926,35.6403,91959.0
2023-07-07 10:20:00,37.34,37.45,37.34,37.42,86043.0,35.6403,35.7453,35.6403,35.7166,86043.0
2023-07-07 10:30:00,37.41,37.49,37.32,37.42,70480.0,35.7071,35.7835,35.6212,35.7166,70480.0
2023-07-07 10:40:00,37.42,37.47,37.4,37.47,80349.0,35.7166,35.7644,35.6975,35.7644,80349.0
2023-07-07 10:50:00,37.46,37.55,37.45,37.52,101788.0,35.7548,35.8407,35.7453,35.8121,101788.0
2023-07-07 11:00:00,37.52,37.63,37.51,37.61,44563.0,35.8121,35.9171,35.8025,35.898,44563.0
2023-07-07 11:10:00,37.62,37.64,37.58,37.62,43629.0,35.9075,35.9266,35.8694,35.9075,43629.0
2023-07-07 11:20:00,37.61,37.66,37.59,37.64,45549.0,35.898,35.9457,35.8789,35.9266,45549.0
2023-07-07 11:30:00,37.63,37.76,37.61,37.71,68657.0,35.9171,36.0412,35.898,35.9934,68657.0
2023-07-07 11:40:00,37.7,37.71,37.64,37.65,69113.0,35.9839,35.9934,35.9266,35.9362,69113.0
2023-07-07 11:50:00,37.65,37.69,37.61,37.68,179110.0,35.9362,35.9743,35.898,35.9648,179110.0
2023-07-07 12:00:00,37.67,37.68,37.59,37.65,78296.0,35.9553,35.9648,35.8789,35.9362,78296.0
2023-07-07 12:10:00,37.65,37.69,37.63,37.69,35599.0,35.9362,35.9743,35.9171,35.9743,35599.0
2023-07-07 12:20:00,37.69,37.73,37.66,37.72,32734.0,35.9743,36.0125,35.9457,36.003,32734.0
2023-07-07 12:30:00,37.72,37.85,37.71,37.84,77486.0,36.003,36.1271,35.9934,36.1175,77486.0
2023-07-07 12:40:00,37.84,37.96,37.84,37.9,100502.0,36.1175,36.2321,36.1175,36.1748,100502.0
2023-07-07 12:50:00,37.91,37.94,37.9,37.93,41301.0,36.1843,36.213,36.1748,36.2034,41301.0
2023-07-07 13:00:00,37.94,38.0,37.93,38.0,56505.0,36.213,36.2702,36.2034,36.2702,56505.0
2023-07-07 13:10:00,37.99,38.0,37.93,37.96,56309.0,36.2607,36.2702,36.2034,36.2321,56309.0
2023-07-07 13:20:00,37.96,37.97,37.92,37.95,63767.0,36.2321,36.2416,36.1939,36.2225,63767.0
2023-07-07 13:30:00,37.95,37.95,37.8,37.8,62815.0,36.2225,36.2225,36.0793,36.0793,62815.0
2023-07-07 13:40:00,37.8,37.87,37.77,37.77,81063.0,36.0793,36.1462,36.0507,36.0507,81063.0
2023-07-07 13:50:00,37.77,37.8,37.72,37.76,76638.0,36.0507,36.0793,36.003,36.0412,76638.0
2023-07-07 14:00:00,37.76,37.81,37.75,37.78,74265.0,36.0412,36.0889,36.0316,36.0602,74265.0
2023-07-07 14:10:00,37.78,37.8,37.75,37.8,60140.0,36.0602,36.0793,36.0316,36.0793,60140.0
2023-07-07 14:20:00,37.8,37.83,37.76,37.83,38756.0,36.0793,36.108,36.0412,36.108,38756.0
2023-07-07 14:30:00,37.82,37.84,37.79,37.81,41569.0,36.0984,36.1175,36.0698,36.0889,41569.0
2023-07-07 14:40:00,37.8,37.83,37.75,37.76,36586.0,36.0793,36.108,36.0316,36.0412,36586.0
2023-07-07 14:50:00,37.77,37.79,37.75,37.76,62972.0,36.0507,36.0698,36.0316,36.0412,62972.0
2023-07-07 15:00:00,37.76,37.77,37.68,37.69,58956.0,36.0412,36.0507,35.9648,35.9743,58956.0
2023-07-07 15:10:00,37.68,37.78,37.68,37.72,81410.0,35.9648,36.0602,35.9648,36.003,81410.0
2023-07-07 15:20:00,37.72,37.77,37.71,37.73,113374.0,36.003,36.0507,35.9934,36.0125,113374.0
2023-07-07 15:30:00,37.72,37.81,37.71,37.76,97389.0,36.003,36.0889,35.9934,36.0412,97389.0
2023-07-07 15:40:00,37.75,37.75,37.66,37.67,150146.0,36.0316,36.0316,35.9457,35.9553,150146.0
2023-07-07 15:50:00,37.66,37.68,37.55,37.61,464243.0,35.9457,35.9648,35.8407,35.898,464243.0
2023-07-10 09:30:00,37.65,37.85,37.63,37.73,287142.0,35.9362,36.1271,35.9171,36.0125,287142.0
2023-07-10 09:40:00,37.74,37.82,37.68,37.71,157780.0,36.0221,36.0984,35.9648,35.9934,157780.0
2023-07-10 09:50:00,37.7,37.73,37.64,37.68,124991.0,35.9839,36.0125,35.9266,35.9648,124991.0
2023-07-10 10:00:00,37.66,37.79,37.66,37.76,81210.0,35.9457,36.0698,35.9457,36.0412,81210.0
2023-07-10 10:10:00,37.76,37.78,37.65,37.72,164233.0,36.0412,36.0602,35.9362,36.003,164233.0
2023-07-10 10:20:00,37.71,37.83,37.71,37.8,74453.0,35.9934,36.108,35.9934,36.0793,74453.0
2023-07-10 10:30:00,37.8,37.92,37.8,37.86,161703.0,36.0793,36.1939,36.0793,36.1366,161703.0
2023-07-10 10:40:00,37.86,37.99,37.81,37.99,122610.0,36.1366,36.2607,36.0889,36.2607,122610.0
2023-07-10 10:50:00,37.99,38.06,37.88,37.89,178524.0,36.2607,36.3275,36.1557,36.1652,178524.0
2023-07-10 11:00:00,37.89,37.95,37.85,37.87,58811.0,36.1652,36.2225,36.1271,36.1462,58811.0
2023-07-10 11:10:00,37.86,37.95,37.86,37.95,40862.0,36.1366,36.2225,36.1366,36.2225,40862.0
2023-07-10 11:20:00,37.95,38.0,37.91,37.98,54820.0,36.2225,36.2702,36.1843,36.2511,54820.0
2023-07-10 11:30:00,37.97,38.12,37.97,38.05,204297.0,36.2416,36.3848,36.2416,36.318,204297.0
2023-07-10 11:40:00,38.05,38.05,37.92,38.0,79154.0,36.318,36.318,36.1939,36.2702,79154.0
2023-07-10 11:50:00,38.0,38.04,37.99,38.02,50298.0,36.2702,36.3084,36.2607,36.2893,50298.0
2023-07-10 12:00:00,38.03,38.04,37.91,37.94,63970.0,36.2989,36.3084,36.1843,36.213,63970.0
2023-07-10 12:10:00,37.94,37.94,37.85,37.9,75378.0,36.213,36.213,36.1271,36.1748,75378.0
2023-07-10 12:20:00,37.9,37.94,37.88,37.88,55269.0,36.1748,36.213,36.1557,36.1557,55269.0
2023-07-10 12:30:00,37.89,38.04,37.86,38.0,184456.0,36.1652,36.3084,36.1366,36.2702,184456.0
2023-07-10 12:40:00,38.0,38.03,37.97,37.99,56734.0,36.2702,36.2989,36.2416,36.2607,56734.0
2023-07-10 12:50:00,37.99,38.12,37.99,38.09,149372.0,36.2607,36.3848,36.2607,36.3561,149372.0
2023-07-10 13:00:00,38.09,38.12,38.03,38.1,86074.0,36.3561,36.3848,36.2989,36.3657,86074.0
2023-07-10 13:10:00,38.11,38.14,38.04,38.05,102143.0,36.3752,36.4039,36.3084,36.318,102143.0
2023-07-10 13:20:00,38.05,38.1,38.0,38.09,93501.0,36.318,36.3657,36.2702,36.3561,93501.0
2023-07-10 13:30:00,38.09,38.1,38.06,38.09,40970.0,36.3561,36.3657,36.3275,36.3561,40970.0
2023-07-10 13:40:00,38.09,38.1,38.07,38.08,49968.0,36.3561,36.3657,36.337,36.3466,49968.0
2023-07-10 13:50:00,38.08,38.09,38.01,38.02,60492.0,36.3466,36.3561,36.2798,36.2893,60492.0
2023-07-10 14:00:00,38.02,38.04,37.96,38.0,302306.0,36.2893,36.3084,36.2321,36.2702,302306.0
2023-07-10 14:10:00,38.0,38.04,37.97,38.02,30846.0,36.2702,36.3084,36.2416,36.2893,30846.0
2023-07-10 14:20:00,38.02,38.04,38.01,38.03,29858.0,36.2893,36.3084,36.2798,36.2989,29858.0
2023-07-10 14:30:00,38.03,38.06,38.0,38.05,344058.0,36.2989,36.3275,36.2702,36.318,344058.0
2023-07-10 14:40:00,38.05,38.14,38.03,38.14,76907.0,36.318,36.4039,36.2989,36.4039,76907.0
2023-07-10 14:50:00,38.14,38.16,38.07,38.13,108011.0,36.4039,36.423,36.337,36.3943,108011.0
2023-07-10 15:00:00,38.13,38.14,38.03,38.03,56816.0,36.3943,36.4039,36.2989,36.2989,56816.0
2023-07-10 15:10:00,38.03,38.14,38.02,38.13,350001.0,36.2989,36.4039,36.2893,36.3943,350001.0
2023-07-10 15:20:00,38.13,38.23,38.12,38.22,219524.0,36.3943,36.4898,36.3848,36.4802,219524.0
2023-07-10 15:30:00,38.22,38.35,38.21,38.29,271131.0,36.4802,36.6043,36.4707,36.547,271131.0
2023-07-10 15:40:00,38.29,38.37,38.25,38.34,258078.0,36.547,36.6234,36.5089,36.5948,258078.0
2023-07-10 15:50:00,38.33,38.44,38.28,38.42,832795.0,36.5852,36.6902,36.5375,36.6711,832795.0
2023-07-11 09:30:00,38.46,38.63,38.43,38.63,373466.0,36.7093,36.8716,36.6807,36.8716,373466.0
2023-07-11 09:40:00,38.62,38.72,38.49,38.58,252951.0,36.862,36.9575,36.7379,36.8238,252951.0
2023-07-11 09:50:00,38.58,38.67,38.54,38.67,245633.0,36.8238,36.9097,36.7857,36.9097,245633.0
2023-07-11 10:00:00,38.69,38.71,38.6,38.71,111229.0,36.9288,36.9479,36.8429,36.9479,111229.0
2023-07-11 10:10:00,38.71,38.82,38.71,38.77,142731.0,36.9479,37.0529,36.9479,37.0052,142731.0
2023-07-11 10:20:00,38.77,38.78,38.71,38.73,79748.0,37.0052,37.0147,36.9479,36.967,79748.0
2023-07-11 10:30:00,38.74,38.77,38.62,38.71,290450.0,36.9766,37.0052,36.862,36.9479,290450.0
2023-07-11 10:40:00,38.71,38.78,38.7,38.74,57755.0,36.9479,37.0147,36.9384,36.9766,57755.0
2023-07-11 10:50:00,38.73,38.76,38.7,38.74,65637.0,36.967,36.9956,36.9384,36.9766,65637.0
2023-07-11 11:00:00,38.74,38.79,38.74,38.77,138784.0,36.9766,37.0243,36.9766,37.0052,138784.0
2023-07-11 11:10:00,38.77,38.8,38.71,38.76,150317.0,37.0052,37.0338,36.9479,36.9956,150317.0
2023-07-11 11:20:00,38.75,38.83,38.7,38.78,106610.0,36.9861,37.0625,36.9384,37.0147,106610.0
2023-07-11 11:30:00,38.77,38.87,38.76,38.85,101131.0,37.0052,37.1006,36.9956,37.0815,101131.0
2023-07-11 11:40:00,38.85,38.85,38.78,38.8,64134.0,37.0815,37.0815,37.0147,37.0338,64134.0
2023-07-11 11:50:00,38.8,38.8,38.62,38.74,153228.0,37.0338,37.0338,36.862,36.9766,153228.0
2023-07-11 12:00:00,38.75,38.8,38.68,38.7,119879.0,36.9861,37.0338,36.9193,36.9384,119879.0
2023-07-11 12:10:00,38.71,38.84,38.71,38.79,93370.0,36.9479,37.072,36.9479,37.0243,93370.0
2023-07-11 12:20:00,38.78,38.8,38.74,38.78,130487.0,37.0147,37.0338,36.9766,37.0147,130487.0
2023-07-11 12:30:00,38.78,38.86,38.78,38.81,66017.0,37.0147,37.0911,37.0147,37.0434,66017.0
2023-07-11 12:40:00,38.8,38.83,38.77,38.82,57328.0,37.0338,37.0625,37.0052,37.0529,57328.0
2023-07-11 12:50:00,38.81,38.86,38.8,38.85,39046.0,37.0434,37.0911,37.0338,37.0815,39046.0
2023-07-11 13:00:00,38.86,38.87,38.83,38.83,66001.0,37.0911,37.1006,37.0625,37.0625,66001.0
2023-07-11 13:10:00,38.82,38.86,38.82,38.83,39219.0,37.0529,37.0911,37.0529,37.0625,39219.0
2023-07-11 13:20:00,38.83,38.86,38.78,38.79,314746.0,37.0625,37.0911,37.0147,37.0243,314746.0
2023-07-11 13:30:00,38.79,38.82,38.77,38.77,87463.0,37.0243,37.0529,37.0052,37.0052,87463.0
2023-07-11 13:40:00,38.77,38.84,38.77,38.8,91387.0,37.0052,37.072,37.0052,37.0338,91387.0
2023-07-11 13:50:00,38.81,38.95,38.8,38.94,139562.0,37.0434,37.177,37.0338,37.1674,139562.0
2023-07-11 14:00:00,38.94,38.97,38.91,38.96,83916.0,37.1674,37.1961,37.1388,37.1865,83916.0
2023-07-11 14:10:00,38.96,38.96,38.89,38.93,62855.0,37.1865,37.1865,37.1197,37.1579,62855.0
2023-07-11 14:20:00,38.93,38.99,38.92,38.98,69695.0,37.1579,37.2152,37.1484,37.2056,69695.0
2023-07-11 14:30:00,38.99,38.99,38.93,38.98,70703.0,37.2152,37.2152,37.1579,37.2056,70703.0
2023-07-11 14:40:00,38.98,39.04,38.98,39.04,143319.0,37.2056,37.2629,37.2056,37.2629,143319.0
2023-07-11 14:50:00,39.04,39.11,39.03,39.09,138007.0,37.2629,37.3297,37.2533,37.3106,138007.0
2023-07-11 15:00:00,39.09,39.1,39.02,39.07,96104.0,37.3106,37.3202,37.2438,37.2915,96104.0
2023-07-11 15:10:00,39.07,39.16,39.05,39.15,111836.0,37.2915,37.3774,37.2724,37.3679,111836.0
2023-07-11 15:20:00,39.16,39.23,39.16,39.17,198647.0,37.3774,37.4442,37.3774,37.387,198647.0
2023-07-11 15:30:00,39.17,39.19,39.13,39.16,141302.0,37.387,37.4061,37.3488,37.3774,141302.0
2023-07-11 15:40:00,39.15,39.27,39.14,39.26,203794.0,37.3679,37.4824,37.3583,37.4729,203794.0
2023-07-11 15:50:00,39.27,39.29,39.17,39.18,601751.0,37.4824,37.5015,37.387,37.3965,601751.0
2023-07-12 09:30:00,39.41,39.53,39.31,39.34,373529.0,37.6161,37.7306,37.5206,37.5492,373529.0
2023-07-12 09:40:00,39.34,39.34,38.83,38.85,348656.0,37.5492,37.5492,37.0625,37.0815,348656.0
2023-07-12 09:50:00,38.86,39.04,38.81,38.85,301638.0,37.0911,37.2629,37.0434,37.0815,301638.0
2023-07-12 10:00:00,38.86,38.9,38.71,38.8,207266.0,37.0911,37.1293,36.9479,37.0338,207266.0
2023-07-12 10:10:00,38.79,38.94,38.68,38.82,206359.0,37.0243,37.1674,36.9193,37.0529,206359.0
2023-07-12 10:20:00,38.82,38.97,38.77,38.97,142040.0,37.0529,37.1961,37.0052,37.1961,142040.0
2023-07-12 10:30:00,38.96,39.08,38.94,39.04,122709.0,37.1865,37.3011,37.1674,37.2629,122709.0
2023-07-12 10:40:00,39.04,39.17,39.0,39.17,255244.0,37.2629,37.387,37.2247,37.387,255244.0
2023-07-12 10:50:00,39.17,39.29,39.11,39.26,191509.0,37.387,37.5015,37.3297,37.4729,191509.0
2023-07-12 11:00:00,39.26,39.3,39.22,39.23,89405.0,37.4729,37.5111,37.4347,37.4442,89405.0
2023-07-12 11:10:00,39.24,39.26,39.04,39.08,308665.0,37.4538,37.4729,37.2629,37.3011,308665.0
2023-07-12 11:20:00,39.08,39.12,39.04,39.08,55255.0,37.3011,37.3393,37.2629,37.3011,55255.0
2023-07-12 11:30:00,39.08,39.11,38.92,38.93,106970.0,37.3011,37.3297,37.1484,37.1579,106970.0
2023-07-12 11:40:00,38.93,39.0,38.83,38.96,294257.0,37.1579,37.2247,37.0625,37.1865,294257.0
2023-07-12 11:50:00,38.97,38.99,38.89,38.91,121074.0,37.1961,37.2152,37.1197,37.1388,121074.0
2023-07-12 12:00:00,38.9,38.94,38.86,38.89,68183.0,37.1293,37.1674,37.0911,37.1197,68183.0
2023-07-12 12:10:00,38.89,38.95,38.81,38.81,89665.0,37.1197,37.177,37.0434,37.0434,89665.0
2023-07-12 12:20:00,38.81,38.82,38.73,38.76,103648.0,37.0434,37.0529,36.967,36.9956,103648.0
2023-07-12 12:30:00,38.76,38.89,38.75,38.84,94072.0,36.9956,37.1197,36.9861,37.072,94072.0
2023-07-12 12:40:00,38.84,38.88,38.79,38.88,59114.0,37.072,37.1102,37.0243,37.1102,59114.0
2023-07-12 12:50:00,38.87,38.95,38.87,38.91,52447.0,37.1006,37.177,37.1006,37.1388,52447.0
2023-07-12 13:00:00,38.92,38.96,38.89,38.94,35719.0,37.1484,37.1865,37.1197,37.1674,35719.0
2023-07-12 13:10:00,38.93,38.97,38.91,38.95,46373.0,37.1579,37.1961,37.1388,37.177,46373.0
2023-07-12 13:20:00,38.95,38.96,38.9,38.91,60202.0,37.177,37.1865,37.1293,37.1388,60202.0
2023-07-12 13:30:00,38.91,38.97,38.88,38.95,38693.0,37.1388,37.1961,37.1102,37.177,38693.0
2023-07-12 13:40:00,38.95,38.97,38.89,38.89,179009.0,37.177,37.1961,37.1197,37.1197,179009.0
2023-07-12 13:50:00,38.89,38.95,38.89,38.91,58391.0,37.1197,37.177,37.1197,37.1388,58391.0
2023-07-12 14:00:00,38.91,38.92,38.85,38.88,141422.0,37.1388,37.1484,37.0815,37.1102,141422.0
2023-07-12 14:10:00,38.87,38.92,38.85,38.86,122293.0,37.1006,37.1484,37.0815,37.0911,122293.0
2023-07-12 14:20:00,38.86,38.89,38.82,38.85,198773.0,37.0911,37.1197,37.0529,37.0815,198773.0
2023-07-12 14:30:00,38.86,38.86,38.77,38.78,69665.0,37.0911,37.0911,37.0052,37.0147,69665.0
2023-07-12 14:40:00,38.77,38.79,38.72,38.75,225635.0,37.0052,37.0243,36.9575,36.9861,225635.0
2023-07-12 14:50:00,38.76,38.77,38.72,38.75,125416.0,36.9956,37.0052,36.9575,36.9861,125416.0
2023-07-12 15:00:00,38.76,38.8,38.71,38.73,89882.0,36.9956,37.0338,36.9479,36.967,89882.0
2023-07-12 15:10:00,38.72,38.78,38.71,38.76,81950.0,36.9575,37.0147,36.9479,36.9956,81950.0
2023-07-12 15:20:00,38.76,38.77,38.68,38.71,89043.0,36.9956,37.0052,36.9193,36.9479,89043.0
2023-07-12 15:30:00,38.73,38.78,38.71,38.75,127342.0,36.967,37.0147,36.9479,36.9861,127342.0
2023-07-12 15:40:00,38.75,38.77,38.68,38.69,210243.0,36.9861,37.0052,36.9193,36.9288,210243.0
2023-07-12 15:50:00,38.69,38.69,38.48,38.58,1377743.0,36.9288,36.9288,36.7284,36.8238,1377743.0
2023-07-13 09:30:00,39.22,39.24,38.08,38.09,720254.0,37.4347,37.4538,36.3466,36.3561,720254.0
2023-07-13 09:40:00,38.09,38.46,38.06,38.36,808729.0,36.3561,36.7093,36.3275,36.6138,808729.0
2023-07-13 09:50:00,38.34,38.49,38.25,38.44,217016.0,36.5948,36.7379,36.5089,36.6902,217016.0
2023-07-13 10:00:00,38.43,38.45,37.97,37.98,413937.0,36.6807,36.6998,36.2416,36.2511,413937.0
2023-07-13 10:10:00,37.95,38.33,37.88,38.09,547647.0,36.2225,36.5852,36.1557,36.3561,547647.0
2023-07-13 10:20:00,38.09,38.13,37.99,38.07,286395.0,36.3561,36.3943,36.2607,36.337,286395.0
2023-07-13 10:30:00,38.06,38.25,38.0,38.04,201053.0,36.3275,36.5089,36.2702,36.3084,201053.0
2023-07-13 10:40:00,38.03,38.17,37.92,38.09,181558.0,36.2989,36.4325,36.1939,36.3561,181558.0
2023-07-13 10:50:00,38.08,38.12,37.87,37.9,287579.0,36.3466,36.3848,36.1462,36.1748,287579.0
2023-07-13 11:00:00,37.91,37.98,37.74,37.75,215826.0,36.1843,36.2511,36.0221,36.0316,215826.0
2023-07-13 11:10:00,37.74,37.81,37.62,37.78,349039.0,36.0221,36.0889,35.9075,36.0602,349039.0
2023-07-13 11:20:00,37.78,37.91,37.67,37.76,362449.0,36.0602,36.1843,35.9553,36.0412,362449.0
2023-07-13 11:30:00,37.77,37.99,37.77,37.8,340621.0,36.0507,36.2607,36.0507,36.0793,340621.0
2023-07-13 11:40:00,37.81,37.82,37.69,37.73,155800.0,36.0889,36.0984,35.9743,36.0125,155800.0
2023-07-13 11:50:00,37.72,37.78,37.68,37.73,113221.0,36.003,36.0602,35.9648,36.0125,113221.0
2023-07-13 12:00:00,37.73,37.86,37.7,37.8,468841.0,36.0125,36.1366,35.9839,36.0793,468841.0
2023-07-13 12:10:00,37.81,37.98,37.79,37.94,117798.0,36.0889,36.2511,36.0698,36.213,117798.0
2023-07-13 12:20:00,37.94,37.95,37.85,37.89,82575.0,36.213,36.2225,36.1271,36.1652,82575.0
2023-07-13 12:30:00,37.89,37.93,37.88,37.93,67004.0,36.1652,36.2034,36.1557,36.2034,67004.0
2023-07-13 12:40:00,37.94,37.95,37.82,37.84,73633.0,36.213,36.2225,36.0984,36.1175,73633.0
2023-07-13 12:50:00,37.84,37.93,37.84,37.87,63853.0,36.1175,36.2034,36.1175,36.1462,63853.0
2023-07-13 13:00:00,37.88,37.9,37.75,37.77,57441.0,36.1557,36.1748,36.0316,36.0507,57441.0
2023-07-13 13:10:00,37.77,37.81,37.74,37.77,85662.0,36.0507,36.0889,36.0221,36.0507,85662.0
2023-07-13 13:20:00,37.77,37.81,37.76,37.77,77373.0,36.0507,36.0889,36.0412,36.0507,77373.0
2023-07-13 13:30:00,37.77,37.83,37.77,37.82,68061.0,36.0507,36.108,36.0507,36.0984,68061.0
2023-07-13 13:40:00,37.83,37.83,37.79,37.82,71010.0,36.108,36.108,36.0698,36.0984,71010.0
2023-07-13 13:50:00,37.82,37.85,37.76,37.77,109134.0,36.0984,36.1271,36.0412,36.0507,109134.0
2023-07-13 14:00:00,37.77,37.83,37.76,37.8,93854.0,36.0507,36.108,36.0412,36.0793,93854.0
2023-07-13 14:10:00,37.8,37.85,37.79,37.84,76660.0,36.0793,36.1271,36.0698,36.1175,76660.0
2023-07-13 14:20:00,37.84,37.87,37.72,37.72,95658.0,36.1175,36.1462,36.003,36.003,95658.0
2023-07-13 14:30:00,37.73,37.76,37.7,37.74,105001.0,36.0125,36.0412,35.9839,36.0221,105001.0
2023-07-13 14:40:00,37.74,37.75,37.65,37.69,199844.0,36.0221,36.0316,35.9362,35.9743,199844.0
2023-07-13 14:50:00,37.69,37.7,37.59,37.62,171951.0,35.9743,35.9839,35.8789,35.9075,171951.0
2023-07-13 15:00:00,37.62,37.63,37.41,37.47,421344.0,35.9075,35.9171,35.7071,35.7644,421344.0
2023-07-13 15:10:00,37.47,37.5,37.23,37.26,423550.0,35.7644,35.793,35.5353,35.5639,423550.0
2023-07-13 15:20:00,37.26,37.39,37.21,37.31,267739.0,35.5639,35.688,35.5162,35.6116,267739.0
2023-07-13 15:30:00,37.31,37.42,37.27,37.3,271558.0,35.6116,35.7166,35.5735,35.6021,271558.0
2023-07-13 15:40:00,37.3,37.31,37.12,37.13,476895.0,35.6021,35.6116,35.4303,35.4398,476895.0
2023-07-13 15:50:00,37.12,37.16,37.03,37.04,1686929.0,35.4303,35.4685,35.3444,35.3539,1686929.0
2023-07-14 09:30:00,37.0,37.16,36.8,37.08,564976.0,35.3158,35.4685,35.1249,35.3921,564976.0
2023-07-14 09:40:00,37.09,37.12,36.97,37.0,376998.0,35.4017,35.4303,35.2871,35.3158,376998.0
2023-07-14 09:50:00,37.01,37.01,36.81,36.84,221862.0,35.3253,35.3253,35.1344,35.163,221862.0
2023-07-14 10:00:00,36.84,36.84,36.59,36.65,612385.0,35.163,35.163,34.9244,34.9817,612385.0
2023-07-14 10:10:00,36.65,36.74,36.51,36.54,222024.0,34.9817,35.0676,34.8481,34.8767,222024.0
2023-07-14 10:20:00,36.55,36.7,36.48,36.61,420303.0,34.8862,35.0294,34.8194,34.9435,420303.0
2023-07-14 10:30:00,36.61,36.67,36.51,36.66,118506.0,34.9435,35.0008,34.8481,34.9912,118506.0
2023-07-14 10:40:00,36.67,36.68,36.47,36.5,144406.0,35.0008,35.0103,34.8099,34.8385,144406.0
2023-07-14 10:50:00,36.5,36.56,36.38,36.51,297692.0,34.8385,34.8958,34.724,34.8481,297692.0
2023-07-14 11:00:00,36.52,36.56,36.42,36.45,96401.0,34.8576,34.8958,34.7622,34.7908,96401.0
2023-07-14 11:10:00,36.44,36.47,36.3,36.32,163760.0,34.7812,34.8099,34.6476,34.6667,163760.0
2023-07-14 11:20:00,36.32,36.37,36.27,36.28,186139.0,34.6667,34.7144,34.619,34.6285,186139.0
2023-07-14 11:30:00,36.29,36.37,36.27,36.29,126597.0,34.6381,34.7144,34.619,34.6381,126597.0
2023-07-14 11:40:00,36.29,36.33,36.23,36.32,197645.0,34.6381,34.6763,34.5808,34.6667,197645.0
2023-07-14 11:50:00,36.32,36.35,36.26,36.35,60056.0,34.6667,34.6953,34.6094,34.6953,60056.0
2023-07-14 12:00:00,36.36,36.38,36.27,36.28,104588.0,34.7049,34.724,34.619,34.6285,104588.0
2023-07-14 12:10:00,36.27,36.31,36.24,36.31,88010.0,34.619,34.6572,34.5904,34.6572,88010.0
2023-07-14 12:20:00,36.31,36.43,36.3,36.41,114483.0,34.6572,34.7717,34.6476,34.7526,114483.0
2023-07-14 12:30:00,36.41,36.43,36.31,36.31,58928.0,34.7526,34.7717,34.6572,34.6572,58928.0
2023-07-14 12:40:00,36.32,36.34,36.28,36.3,64635.0,34.6667,34.6858,34.6285,34.6476,64635.0
2023-07-14 12:50:00,36.29,36.29,36.24,36.25,63328.0,34.6381,34.6381,34.5904,34.5999,63328.0
2023-07-14 13:00:00,36.25,36.26,36.19,36.22,105673.0,34.5999,34.6094,34.5426,34.5713,105673.0
2023-07-14 13:10:00,36.22,36.3,36.21,36.27,136250.0,34.5713,34.6476,34.5617,34.619,136250.0
2023-07-14 13:20:00,36.27,36.32,36.19,36.32,93910.0,34.619,34.6667,34.5426,34.6667,93910.0
2023-07-14 13:30:00,36.31,36.34,36.26,36.31,77358.0,34.6572,34.6858,34.6094,34.6572,77358.0
2023-07-14 13:40:00,36.31,36.31,36.26,36.29,55000.0,34.6572,34.6572,34.6094,34.6381,55000.0
2023-07-14 13:50:00,36.3,36.37,36.28,36.33,58754.0,34.6476,34.7144,34.6285,34.6763,58754.0
2023-07-14 14:00:00,36.34,36.4,36.33,36.39,63124.0,34.6858,34.7431,34.6763,34.7335,63124.0
2023-07-14 14:10:00,36.39,36.4,36.32,36.33,63248.0,34.7335,34.7431,34.6667,34.6763,63248.0
2023-07-14 14:20:00,36.34,36.34,36.25,36.26,57904.0,34.6858,34.6858,34.5999,34.6094,57904.0
2023-07-14 14:30:00,36.26,36.29,36.23,36.25,56163.0,34.6094,34.6381,34.5808,34.5999,56163.0
2023-07-14 14:40:00,36.24,36.25,36.17,36.2,89868.0,34.5904,34.5999,34.5235,34.5522,89868.0
2023-07-14 14:50:00,36.2,36.24,36.16,36.19,99941.0,34.5522,34.5904,34.514,34.5426,99941.0
2023-07-14 15:00:00,36.2,36.26,36.17,36.25,157819.0,34.5522,34.6094,34.5235,34.5999,157819.0
2023-07-14 15:10:00,36.25,36.33,36.22,36.31,115674.0,34.5999,34.6763,34.5713,34.6572,115674.0
2023-07-14 15:20:00,36.3,36.42,36.3,36.42,231552.0,34.6476,34.7622,34.6476,34.7622,231552.0
2023-07-14 15:30:00,36.41,36.42,36.34,36.4,148473.0,34.7526,34.7622,34.6858,34.7431,148473.0
2023-07-14 15:40:00,36.4,36.45,36.37,36.43,335916.0,34.7431,34.7908,34.7144,34.7717,335916.0
2023-07-14 15:50:00,36.43,36.45,36.35,36.38,820643.0,34.7717,34.7908,34.6953,34.724,820643.0
2023-07-17 09:30:00,36.29,36.41,36.13,36.3,198947.0,34.6381,34.7526,34.4854,34.6476,198947.0
2023-07-17 09:40:00,36.3,36.5,36.3,36.48,106917.0,34.6476,34.8385,34.6476,34.8194,106917.0
2023-07-17 09:50:00,36.48,36.55,36.35,36.41,117771.0,34.8194,34.8862,34.6953,34.7526,117771.0
2023-07-17 10:00:00,36.41,36.46,36.29,36.3,131480.0,34.7526,34.8003,34.6381,34.6476,131480.0
2023-07-17 10:10:00,36.3,36.48,36.28,36.45,89964.0,34.6476,34.8194,34.6285,34.7908,89964.0
2023-07-17 10:20:00,36.45,36.45,36.32,36.39,54657.0,34.7908,34.7908,34.6667,34.7335,54657.0
2023-07-17 10:30:00,36.38,36.41,36.34,36.38,50543.0,34.724,34.7526,34.6858,34.724,50543.0
2023-07-17 10:40:00,36.37,36.56,36.36,36.53,64204.0,34.7144,34.8958,34.7049,34.8672,64204.0
2023-07-17 10:50:00,36.54,36.54,36.38,36.41,78126.0,34.8767,34.8767,34.724,34.7526,78126.0
2023-07-17 11:00:00,36.41,36.48,36.35,36.35,59892.0,34.7526,34.8194,34.6953,34.6953,59892.0
2023-07-17 11:10:00,36.35,36.36,36.29,36.29,60249.0,34.6953,34.7049,34.6381,34.6381,60249.0
2023-07-17 11:20:00,36.3,36.33,36.25,36.3,42938.0,34.6476,34.6763,34.5999,34.6476,42938.0
2023-07-17 11:30:00,36.3,36.37,36.28,36.3,51325.0,34.6476,34.7144,34.6285,34.6476,51325.0
2023-07-17 11:40:00,36.3,36.45,36.3,36.34,108021.0,34.6476,34.7908,34.6476,34.6858,108021.0
2023-07-17 11:50:00,36.34,36.39,36.33,36.38,45005.0,34.6858,34.7335,34.6763,34.724,45005.0
2023-07-17 12:00:00,36.37,36.37,36.33,36.34,51248.0,34.7144,34.7144,34.6763,34.6858,51248.0
2023-07-17 12:10:00,36.34,36.43,36.31,36.33,47727.0,34.6858,34.7717,34.6572,34.6763,47727.0
2023-07-17 12:20:00,36.33,36.36,36.3,36.34,57782.0,34.6763,34.7049,34.6476,34.6858,57782.0
2023-07-17 12:30:00,36.33,36.34,36.28,36.32,105724.0,34.6763,34.6858,34.6285,34.6667,105724.0
2023-07-17 12:40:00,36.3,36.34,36.3,36.32,36444.0,34.6476,34.6858,34.6476,34.6667,36444.0
2023-07-17 12:50:00,36.31,36.33,36.26,36.32,74753.0,34.6572,34.6763,34.6094,34.6667,74753.0
2023-07-17 13:00:00,36.32,36.32,36.26,36.31,49200.0,34.6667,34.6667,34.6094,34.6572,49200.0
2023-07-17 13:10:00,36.32,36.35,36.3,36.34,39981.0,34.6667,34.6953,34.6476,34.6858,39981.0
2023-07-17 13:20:00,36.34,36.35,36.31,36.34,31050.0,34.6858,34.6953,34.6572,34.6858,31050.0
2023-07-17 13:30:00,36.34,36.42,36.34,36.37,51804.0,34.6858,34.7622,34.6858,34.7144,51804.0
2023-07-17 13:40:00,36.36,36.4,36.35,36.39,39076.0,34.7049,34.7431,34.6953,34.7335,39076.0
2023-07-17 13:50:00,36.4,36.41,36.35,36.4,55945.0,34.7431,34.7526,34.6953,34.7431,55945.0
2023-07-17 14:00:00,36.39,36.4,36.36,36.39,45261.0,34.7335,34.7431,34.7049,34.7335,45261.0
2023-07-17 14:10:00,36.38,36.42,36.37,36.37,39126.0,34.724,34.7622,34.7144,34.7144,39126.0
2023-07-17 14:20:00,36.38,36.4,36.36,36.39,40426.0,34.724,34.7431,34.7049,34.7335,40426.0
2023-07-17 14:30:00,36.38,36.39,36.32,36.32,67827.0,34.724,34.7335,34.6667,34.6667,67827.0
2023-07-17 14:40:00,36.33,36.37,36.32,36.37,49206.0,34.6763,34.7144,34.6667,34.7144,49206.0
2023-07-17 14:50:00,36.37,36.39,36.33,36.34,67830.0,34.7144,34.7335,34.6763,34.6858,67830.0
2023-07-17 15:00:00,36.33,36.37,36.31,36.32,53882.0,34.6763,34.7144,34.6572,34.6667,53882.0
2023-07-17 15:10:00,36.32,36.35,36.29,36.35,72520.0,34.6667,34.6953,34.6381,34.6953,72520.0
2023-07-17 15:20:00,36.34,36.36,36.28,36.3,75865.0,34.6858,34.7049,34.6285,34.6476,75865.0
2023-07-17 15:30:00,36.31,36.31,36.25,36.27,92307.0,34.6572,34.6572,34.5999,34.619,92307.0
2023-07-17 15:40:00,36.27,36.28,36.21,36.23,134795.0,34.619,34.6285,34.5617,34.5808,134795.0
2023-07-17 15:50:00,36.23,36.27,36.19,36.27,660916.0,34.5808,34.619,34.5426,34.619,660916.0
2023-07-18 09:30:00,36.03,36.55,35.88,36.48,442992.0,34.3899,34.8862,34.2467,34.8194,442992.0
2023-07-18 09:40:00,36.48,36.6,36.41,36.47,90253.0,34.8194,34.934,34.7526,34.8099,90253.0
2023-07-18 09:50:00,36.47,36.47,36.35,36.4,128744.0,34.8099,34.8099,34.6953,34.7431,128744.0
2023-07-18 10:00:00,36.4,36.43,36.29,36.32,106646.0,34.7431,34.7717,34.6381,34.6667,106646.0
2023-07-18 10:10:00,36.32,36.43,36.31,36.42,83002.0,34.6667,34.7717,34.6572,34.7622,83002.0
2023-07-18 10:20:00,36.43,36.53,36.42,36.48,79337.0,34.7717,34.8672,34.7622,34.8194,79337.0
2023-07-18 10:30:00,36.48,36.49,36.35,36.37,72687.0,34.8194,34.829,34.6953,34.7144,72687.0
2023-07-18 10:40:00,36.37,36.44,36.36,36.39,71918.0,34.7144,34.7812,34.7049,34.7335,71918.0
2023-07-18 10:50:00,36.39,36.43,36.33,36.38,68779.0,34.7335,34.7717,34.6763,34.724,68779.0
2023-07-18 11:00:00,36.38,36.43,36.33,36.42,34186.0,34.724,34.7717,34.6763,34.7622,34186.0
2023-07-18 11:10:00,36.43,36.54,36.41,36.48,75842.0,34.7717,34.8767,34.7526,34.8194,75842.0
2023-07-18 11:20:00,36.47,36.5,36.42,36.49,46603.0,34.8099,34.8385,34.7622,34.829,46603.0
2023-07-18 11:30:00,36.49,36.49,36.39,36.45,36886.0,34.829,34.829,34.7335,34.7908,36886.0
2023-07-18 11:40:00,36.45,36.46,36.37,36.38,56759.0,34.7908,34.8003,34.7144,34.724,56759.0
2023-07-18 11:50:00,36.38,36.39,36.29,36.32,202843.0,34.724,34.7335,34.6381,34.6667,202843.0
2023-07-18 12:00:00,36.33,36.43,36.32,36.41,58073.0,34.6763,34.7717,34.6667,34.7526,58073.0
2023-07-18 12:10:00,36.42,36.56,36.4,36.54,73267.0,34.7622,34.8958,34.7431,34.8767,73267.0
2023-07-18 12:20:00,36.55,36.55,36.47,36.51,112295.0,34.8862,34.8862,34.8099,34.8481,112295.0
2023-07-18 12:30:00,36.51,36.52,36.46,36.46,68161.0,34.8481,34.8576,34.8003,34.8003,68161.0
2023-07-18 12:40:00,36.45,36.45,36.38,36.43,67367.0,34.7908,34.7908,34.724,34.7717,67367.0
2023-07-18 12:50:00,36.43,36.46,36.38,36.39,54571.0,34.7717,34.8003,34.724,34.7335,54571.0
2023-07-18 13:00:00,36.39,36.4,36.36,36.39,62566.0,34.7335,34.7431,34.7049,34.7335,62566.0
2023-07-18 13:10:00,36.39,36.5,36.39,36.48,60257.0,34.7335,34.8385,34.7335,34.8194,60257.0
2023-07-18 13:20:00,36.48,36.49,36.42,36.44,36180.0,34.8194,34.829,34.7622,34.7812,36180.0
2023-07-18 13:30:00,36.44,36.47,36.38,36.38,45241.0,34.7812,34.8099,34.724,34.724,45241.0
2023-07-18 13:40:00,36.39,36.43,36.37,36.4,39671.0,34.7335,34.7717,34.7144,34.7431,39671.0
2023-07-18 13:50:00,36.41,36.46,36.38,36.45,34765.0,34.7526,34.8003,34.724,34.7908,34765.0
2023-07-18 14:00:00,36.45,36.5,36.45,36.48,35701.0,34.7908,34.8385,34.7908,34.8194,35701.0
2023-07-18 14:10:00,36.48,36.48,36.41,36.45,41214.0,34.8194,34.8194,34.7526,34.7908,41214.0
2023-07-18 14:20:00,36.45,36.47,36.43,36.44,45405.0,34.7908,34.8099,34.7717,34.7812,45405.0
2023-07-18 14:30:00,36.44,36.46,36.41,36.41,40394.0,34.7812,34.8003,34.7526,34.7526,40394.0
2023-07-18 14:40:00,36.42,36.45,36.39,36.45,57962.0,34.7622,34.7908,34.7335,34.7908,57962.0
2023-07-18 14:50:00,36.46,36.46,36.43,36.44,34802.0,34.8003,34.8003,34.7717,34.7812,34802.0
2023-07-18 15:00:00,36.45,36.49,36.43,36.48,46721.0,34.7908,34.829,34.7717,34.8194,46721.0
2023-07-18 15:10:00,36.48,36.58,36.48,36.57,110665.0,34.8194,34.9149,34.8194,34.9053,110665.0
2023-07-18 15:20:00,36.57,36.64,36.56,36.62,138797.0,34.9053,34.9721,34.8958,34.9531,138797.0
2023-07-18 15:30:00,36.62,36.65,36.6,36.61,184501.0,34.9531,34.9817,34.934,34.9435,184501.0
2023-07-18 15:40:00,36.62,36.66,36.6,36.61,163059.0,34.9531,34.9912,34.934,34.9435,163059.0
2023-07-18 15:50:00,36.61,36.75,36.61,36.75,754924.0,34.9435,35.0771,34.9435,35.0771,754924.0
2023-07-19 09:30:00,36.73,37.03,36.72,36.81,434720.0,35.058,35.3444,35.0485,35.1344,434720.0
2023-07-19 09:40:00,36.83,36.98,36.76,36.96,113795.0,35.1535,35.2967,35.0867,35.2776,113795.0
2023-07-19 09:50:00,36.96,37.15,36.96,37.13,140325.0,35.2776,35.4589,35.2776,35.4398,140325.0
2023-07-19 10:00:00,37.13,37.24,37.06,37.22,145917.0,35.4398,35.5448,35.373,35.5257,145917.0
2023-07-19 10:10:00,37.23,37.27,37.19,37.26,68722.0,35.5353,35.5735,35.4971,35.5639,68722.0
2023-07-19 10:20:00,37.26,37.37,37.21,37.29,62132.0,35.5639,35.6689,35.5162,35.5926,62132.0
2023-07-19 10:30:00,37.29,37.38,37.27,37.3,115066.0,35.5926,35.6785,35.5735,35.6021,115066.0
2023-07-19 10:40:00,37.28,37.29,37.1,37.11,156261.0,35.583,35.5926,35.4112,35.4207,156261.0
2023-07-19 10:50:00,37.11,37.14,36.95,37.04,98417.0,35.4207,35.4494,35.268,35.3539,98417.0
2023-07-19 11:00:00,37.04,37.04,36.94,36.95,91306.0,35.3539,35.3539,35.2585,35.268,91306.0
2023-07-19 11:10:00,36.95,36.95,36.82,36.86,124792.0,35.268,35.268,35.1439,35.1821,124792.0
2023-07-19 11:20:00,36.86,36.9,36.79,36.87,80060.0,35.1821,35.2203,35.1153,35.1917,80060.0
2023-07-19 11:30:00,36.87,36.89,36.81,36.85,158560.0,35.1917,35.2108,35.1344,35.1726,158560.0
2023-07-19 11:40:00,36.84,36.95,36.83,36.91,182834.0,35.163,35.268,35.1535,35.2299,182834.0
2023-07-19 11:50:00,36.91,36.91,36.84,36.9,107367.0,35.2299,35.2299,35.163,35.2203,107367.0
2023-07-19 12:00:00,36.89,36.95,36.84,36.94,86717.0,35.2108,35.268,35.163,35.2585,86717.0
2023-07-19 12:10:00,36.95,37.12,36.94,37.12,122406.0,35.268,35.4303,35.2585,35.4303,122406.0
2023-07-19 12:20:00,37.12,37.13,37.05,37.09,65576.0,35.4303,35.4398,35.3635,35.4017,65576.0
2023-07-19 12:30:00,37.09,37.1,36.97,37.03,226194.0,35.4017,35.4112,35.2871,35.3444,226194.0
2023-07-19 12:40:00,37.02,37.2,37.01,37.2,66009.0,35.3348,35.5067,35.3253,35.5067,66009.0
2023-07-19 12:50:00,37.19,37.21,37.16,37.18,43067.0,35.4971,35.5162,35.4685,35.4876,43067.0
2023-07-19 13:00:00,37.18,37.23,37.16,37.2,47498.0,35.4876,35.5353,35.4685,35.5067,47498.0
2023-07-19 13:10:00,37.2,37.3,37.17,37.27,74148.0,35.5067,35.6021,35.478,35.5735,74148.0
2023-07-19 13:20:00,37.26,37.38,37.25,37.36,99044.0,35.5639,35.6785,35.5544,35.6594,99044.0
2023-07-19 13:30:00,37.35,37.4,37.34,37.38,150219.0,35.6498,35.6975,35.6403,35.6785,150219.0
2023-07-19 13:40:00,37.38,37.39,37.27,37.3,90615.0,35.6785,35.688,35.5735,35.6021,90615.0
2023-07-19 13:50:00,37.3,37.34,37.29,37.31,44177.0,35.6021,35.6403,35.5926,35.6116,44177.0
2023-07-19 14:00:00,37.32,37.35,37.29,37.3,64149.0,35.6212,35.6498,35.5926,35.6021,64149.0
2023-07-19 14:10:00,37.3,37.3,37.15,37.23,133190.0,35.6021,35.6021,35.4589,35.5353,133190.0
2023-07-19 14:20:00,37.23,37.23,37.19,37.21,40801.0,35.5353,35.5353,35.4971,35.5162,40801.0
2023-07-19 14:30:00,37.2,37.22,37.16,37.21,52632.0,35.5067,35.5257,35.4685,35.5162,52632.0
2023-07-19 14:40:00,37.2,37.25,37.2,37.24,108956.0,35.5067,35.5544,35.5067,35.5448,108956.0
2023-07-19 14:50:00,37.23,37.27,37.23,37.27,68188.0,35.5353,35.5735,35.5353,35.5735,68188.0
2023-07-19 15:00:00,37.27,37.29,37.26,37.29,103777.0,35.5735,35.5926,35.5639,35.5926,103777.0
2023-07-19 15:10:00,37.29,37.31,37.27,37.3,76637.0,35.5926,35.6116,35.5735,35.6021,76637.0
2023-07-19 15:20:00,37.3,37.34,37.27,37.3,90428.0,35.6021,35.6403,35.5735,35.6021,90428.0
2023-07-19 15:30:00,37.3,37.3,37.23,37.27,156073.0,35.6021,35.6021,35.5353,35.5735,156073.0
2023-07-19 15:40:00,37.27,37.33,37.27,37.31,217793.0,35.5735,35.6307,35.5735,35.6116,217793.0
2023-07-19 15:50:00,37.31,37.42,37.31,37.36,660880.0,35.6116,35.7166,35.6116,35.6594,660880.0
2023-07-20 09:30:00,37.15,37.24,36.66,36.87,386828.0,35.4589,35.5448,34.9912,35.1917,386828.0
2023-07-20 09:40:00,36.87,36.95,36.73,36.87,212224.0,35.1917,35.268,35.058,35.1917,212224.0
2023-07-20 09:50:00,36.86,36.99,36.81,36.98,120694.0,35.1821,35.3062,35.1344,35.2967,120694.0
2023-07-20 10:00:00,36.98,37.0,36.77,36.78,216770.0,35.2967,35.3158,35.0962,35.1058,216770.0
2023-07-20 10:10:00,36.78,36.85,36.73,36.82,121817.0,35.1058,35.1726,35.058,35.1439,121817.0
2023-07-20 10:20:00,36.83,36.84,36.74,36.77,98671.0,35.1535,35.163,35.0676,35.0962,98671.0
2023-07-20 10:30:00,36.77,36.77,36.52,36.52,198325.0,35.0962,35.0962,34.8576,34.8576,198325.0
2023-07-20 10:40:00,36.53,36.63,36.51,36.57,147094.0,34.8672,34.9626,34.8481,34.9053,147094.0
2023-07-20 10:50:00,36.57,36.95,36.57,36.89,350789.0,34.9053,35.268,34.9053,35.2108,350789.0
2023-07-20 11:00:00,36.9,37.1,36.87,37.09,114554.0,35.2203,35.4112,35.1917,35.4017,114554.0
2023-07-20 11:10:00,37.09,37.28,37.07,37.24,152313.0,35.4017,35.583,35.3826,35.5448,152313.0
2023-07-20 11:20:00,37.24,37.29,37.19,37.23,80496.0,35.5448,35.5926,35.4971,35.5353,80496.0
2023-07-20 11:30:00,37.22,37.26,37.19,37.25,60279.0,35.5257,35.5639,35.4971,35.5544,60279.0
2023-07-20 11:40:00,37.25,37.3,37.18,37.2,48486.0,35.5544,35.6021,35.4876,35.5067,48486.0
2023-07-20 11:50:00,37.2,37.29,37.18,37.29,61502.0,35.5067,35.5926,35.4876,35.5926,61502.0
2023-07-20 12:00:00,37.3,37.33,37.22,37.23,87490.0,35.6021,35.6307,35.5257,35.5353,87490.0
2023-07-20 12:10:00,37.23,37.28,37.19,37.28,82885.0,35.5353,35.583,35.4971,35.583,82885.0
2023-07-20 12:20:00,37.28,37.3,37.24,37.27,44988.0,35.583,35.6021,35.5448,35.5735,44988.0
2023-07-20 12:30:00,37.27,37.33,37.26,37.28,72801.0,35.5735,35.6307,35.5639,35.583,72801.0
2023-07-20 12:40:00,37.29,37.31,37.21,37.24,80180.0,35.5926,35.6116,35.5162,35.5448,80180.0
2023-07-20 12:50:00,37.25,37.27,37.23,37.26,30714.0,35.5544,35.5735,35.5353,35.5639,30714.0
2023-07-20 13:00:00,37.26,37.33,37.21,37.31,38899.0,35.5639,35.6307,35.5162,35.6116,38899.0
2023-07-20 13:10:00,37.32,37.34,37.25,37.25,68910.0,35.6212,35.6403,35.5544,35.5544,68910.0
2023-07-20 13:20:00,37.25,37.3,37.23,37.27,49752.0,35.5544,35.6021,35.5353,35.5735,49752.0
2023-07-20 13:30:00,37.27,37.3,37.22,37.22,42018.0,35.5735,35.6021,35.5257,35.5257,42018.0
2023-07-20 13:40:00,37.22,37.28,37.19,37.2,39842.0,35.5257,35.583,35.4971,35.5067,39842.0
2023-07-20 13:50:00,37.2,37.22,37.14,37.19,54372.0,35.5067,35.5257,35.4494,35.4971,54372.0
2023-07-20 14:00:00,37.18,37.19,37.15,37.16,52981.0,35.4876,35.4971,35.4589,35.4685,52981.0
2023-07-20 14:10:00,37.15,37.18,37.08,37.09,53582.0,35.4589,35.4876,35.3921,35.4017,53582.0
2023-07-20 14:20:00,37.09,37.11,37.01,37.02,68915.0,35.4017,35.4207,35.3253,35.3348,68915.0
2023-07-20 14:30:00,37.02,37.06,37.01,37.02,52951.0,35.3348,35.373,35.3253,35.3348,52951.0
2023-07-20 14:40:00,37.02,37.03,36.89,36.93,259038.0,35.3348,35.3444,35.2108,35.2489,259038.0
2023-07-20 14:50:00,36.93,36.97,36.89,36.89,66818.0,35.2489,35.2871,35.2108,35.2108,66818.0
2023-07-20 15:00:00,36.89,36.94,36.86,36.94,85320.0,35.2108,35.2585,35.1821,35.2585,85320.0
2023-07-20 15:10:00,36.94,36.94,36.88,36.91,69049.0,35.2585,35.2585,35.2012,35.2299,69049.0
2023-07-20 15:20:00,36.91,36.94,36.88,36.94,88869.0,35.2299,35.2585,35.2012,35.2585,88869.0
2023-07-20 15:30:00,36.94,37.01,36.92,36.98,270775.0,35.2585,35.3253,35.2394,35.2967,270775.0
2023-07-20 15:40:00,36.98,37.0,36.95,36.98,168632.0,35.2967,35.3158,35.268,35.2967,168632.0
2023-07-20 15:50:00,36.99,37.09,36.94,37.08,403613.0,35.3062,35.4017,35.2585,35.3921,403613.0
2023-07-21 09:30:00,37.34,37.39,37.2,37.39,217898.0,35.6403,35.688,35.5067,35.688,217898.0
2023-07-21 09:40:00,37.38,37.38,36.96,37.05,87773.0,35.6785,35.6785,35.2776,35.3635,87773.0
2023-07-21 09:50:00,37.03,37.04,36.82,36.84,83791.0,35.3444,35.3539,35.1439,35.163,83791.0
2023-07-21 10:00:00,36.85,36.99,36.85,36.95,123031.0,35.1726,35.3062,35.1726,35.268,123031.0
2023-07-21 10:10:00,36.96,37.1,36.93,37.08,65559.0,35.2776,35.4112,35.2489,35.3921,65559.0
2023-07-21 10:20:00,37.08,37.18,36.99,37.07,153684.0,35.3921,35.4876,35.3062,35.3826,153684.0
2023-07-21 10:30:00,37.07,37.13,37.03,37.12,58545.0,35.3826,35.4398,35.3444,35.4303,58545.0
2023-07-21 10:40:00,37.13,37.23,37.12,37.18,49966.0,35.4398,35.5353,35.4303,35.4876,49966.0
2023-07-21 10:50:00,37.18,37.28,37.17,37.24,33445.0,35.4876,35.583,35.478,35.5448,33445.0
2023-07-21 11:00:00,37.26,37.29,37.2,37.28,45653.0,35.5639,35.5926,35.5067,35.583,45653.0
2023-07-21 11:10:00,37.29,37.32,37.23,37.32,48095.0,35.5926,35.6212,35.5353,35.6212,48095.0
2023-07-21 11:20:00,37.32,37.35,37.29,37.34,36006.0,35.6212,35.6498,35.5926,35.6403,36006.0
2023-07-21 11:30:00,37.34,37.43,37.33,37.4,51938.0,35.6403,35.7262,35.6307,35.6975,51938.0
2023-07-21 11:40:00,37.41,37.48,37.4,37.48,50063.0,35.7071,35.7739,35.6975,35.7739,50063.0
2023-07-21 11:50:00,37.47,37.47,37.38,37.42,37985.0,35.7644,35.7644,35.6785,35.7166,37985.0
2023-07-21 12:00:00,37.43,37.44,37.36,37.41,41035.0,35.7262,35.7357,35.6594,35.7071,41035.0
2023-07-21 12:10:00,37.42,37.44,37.35,37.37,43754.0,35.7166,35.7357,35.6498,35.6689,43754.0
2023-07-21 12:20:00,37.37,37.44,37.36,37.43,47555.0,35.6689,35.7357,35.6594,35.7262,47555.0
2023-07-21 12:30:00,37.43,37.43,37.37,37.4,41151.0,35.7262,35.7262,35.6689,35.6975,41151.0
2023-07-21 12:40:00,37.39,37.39,37.27,37.3,99895.0,35.688,35.688,35.5735,35.6021,99895.0
2023-07-21 12:50:00,37.3,37.32,37.26,37.28,45802.0,35.6021,35.6212,35.5639,35.583,45802.0
2023-07-21 13:00:00,37.29,37.33,37.25,37.33,36911.0,35.5926,35.6307,35.5544,35.6307,36911.0
2023-07-21 13:10:00,37.33,37.34,37.3,37.31,25831.0,35.6307,35.6403,35.6021,35.6116,25831.0
2023-07-21 13:20:00,37.3,37.31,37.21,37.23,31903.0,35.6021,35.6116,35.5162,35.5353,31903.0
2023-07-21 13:30:00,37.23,37.26,37.22,37.22,21274.0,35.5353,35.5639,35.5257,35.5257,21274.0
2023-07-21 13:40:00,37.22,37.23,37.13,37.17,56709.0,35.5257,35.5353,35.4398,35.478,56709.0
2023-07-21 13:50:00,37.17,37.2,37.14,37.15,61919.0,35.478,35.5067,35.4494,35.4589,61919.0
2023-07-21 14:00:00,37.15,37.16,37.08,37.13,39843.0,35.4589,35.4685,35.3921,35.4398,39843.0
2023-07-21 14:10:00,37.13,37.13,37.06,37.09,26407.0,35.4398,35.4398,35.373,35.4017,26407.0
2023-07-21 14:20:00,37.09,37.1,37.01,37.01,58523.0,35.4017,35.4112,35.3253,35.3253,58523.0
2023-07-21 14:30:00,37.02,37.11,37.01,37.1,48711.0,35.3348,35.4207,35.3253,35.4112,48711.0
2023-07-21 14:40:00,37.11,37.24,37.09,37.23,240998.0,35.4207,35.5448,35.4017,35.5353,240998.0
2023-07-21 14:50:00,37.23,37.24,37.18,37.21,78787.0,35.5353,35.5448,35.4876,35.5162,78787.0
2023-07-21 15:00:00,37.22,37.25,37.12,37.12,39546.0,35.5257,35.5544,35.4303,35.4303,39546.0
2023-07-21 15:10:00,37.12,37.18,37.1,37.16,55915.0,35.4303,35.4876,35.4112,35.4685,55915.0
2023-07-21 15:20:00,37.16,37.19,37.15,37.18,103520.0,35.4685,35.4971,35.4589,35.4876,103520.0
2023-07-21 15:30:00,37.18,37.2,37.16,37.18,153518.0,35.4876,35.5067,35.4685,35.4876,153518.0
2023-07-21 15:40:00,37.18,37.23,37.16,37.23,190761.0,35.4876,35.5353,35.4685,35.5353,190761.0
2023-07-21 15:50:00,37.23,37.3,37.2,37.27,683831.0,35.5353,35.6021,35.5067,35.5735,683831.0
2023-07-24 09:30:00,36.99,37.33,36.94,37.27,227828.0,35.3062,35.6307,35.2585,35.5735,227828.0
2023-07-24 09:40:00,37.26,37.4,37.2,37.29,84637.0,35.5639,35.6975,35.5067,35.5926,84637.0
2023-07-24 09:50:00,37.28,37.28,36.89,36.92,323778.0,35.583,35.583,35.2108,35.2394,323778.0
2023-07-24 10:00:00,36.92,37.11,36.91,37.05,92153.0,35.2394,35.4207,35.2299,35.3635,92153.0
2023-07-24 10:10:00,37.05,37.14,37.02,37.11,56765.0,35.3635,35.4494,35.3348,35.4207,56765.0
2023-07-24 10:20:00,37.11,37.11,36.97,37.09,71592.0,35.4207,35.4207,35.2871,35.4017,71592.0
2023-07-24 10:30:00,37.09,37.09,36.95,37.05,68358.0,35.4017,35.4017,35.268,35.3635,68358.0
2023-07-24 10:40:00,37.06,37.16,37.06,37.12,62879.0,35.373,35.4685,35.373,35.4303,62879.0
2023-07-24 10:50:00,37.12,37.19,37.05,37.15,78326.0,35.4303,35.4971,35.3635,35.4589,78326.0
2023-07-24 11:00:00,37.15,37.16,36.97,37.06,167365.0,35.4589,35.4685,35.2871,35.373,167365.0
2023-07-24 11:10:00,37.07,37.11,36.99,37.0,265412.0,35.3826,35.4207,35.3062,35.3158,265412.0
2023-07-24 11:20:00,36.99,37.01,36.96,36.98,78766.0,35.3062,35.3253,35.2776,35.2967,78766.0
2023-07-24 11:30:00,36.98,37.01,36.95,36.97,62491.0,35.2967,35.3253,35.268,35.2871,62491.0
2023-07-24 11:40:00,36.97,37.02,36.95,36.96,143017.0,35.2871,35.3348,35.268,35.2776,143017.0
2023-07-24 11:50:00,36.97,37.08,36.96,37.07,118198.0,35.2871,35.3921,35.2776,35.3826,118198.0
2023-07-24 12:00:00,37.06,37.11,37.04,37.06,61248.0,35.373,35.4207,35.3539,35.373,61248.0
2023-07-24 12:10:00,37.05,37.12,37.03,37.09,111274.0,35.3635,35.4303,35.3444,35.4017,111274.0
2023-07-24 12:20:00,37.09,37.14,37.09,37.11,38468.0,35.4017,35.4494,35.4017,35.4207,38468.0
2023-07-24 12:30:00,37.12,37.14,37.09,37.12,22674.0,35.4303,35.4494,35.4017,35.4303,22674.0
2023-07-24 12:40:00,37.11,37.14,37.09,37.13,41507.0,35.4207,35.4494,35.4017,35.4398,41507.0
2023-07-24 12:50:00,37.12,37.13,37.08,37.12,26815.0,35.4303,35.4398,35.3921,35.4303,26815.0
2023-07-24 13:00:00,37.12,37.13,37.09,37.09,19490.0,35.4303,35.4398,35.4017,35.4017,19490.0
2023-07-24 13:10:00,37.09,37.12,37.05,37.07,30257.0,35.4017,35.4303,35.3635,35.3826,30257.0
2023-07-24 13:20:00,37.06,37.12,37.06,37.09,29492.0,35.373,35.4303,35.373,35.4017,29492.0
2023-07-24 13:30:00,37.1,37.14,37.08,37.13,93005.0,35.4112,35.4494,35.3921,35.4398,93005.0
2023-07-24 13:40:00,37.14,37.16,37.05,37.15,163314.0,35.4494,35.4685,35.3635,35.4589,163314.0
2023-07-24 13:50:00,37.15,37.2,37.14,37.2,63261.0,35.4589,35.5067,35.4494,35.5067,63261.0
2023-07-24 14:00:00,37.2,37.27,37.2,37.22,55981.0,35.5067,35.5735,35.5067,35.5257,55981.0
2023-07-24 14:10:00,37.21,37.21,37.14,37.15,44349.0,35.5162,35.5162,35.4494,35.4589,44349.0
2023-07-24 14:20:00,37.15,37.15,37.12,37.14,76822.0,35.4589,35.4589,35.4303,35.4494,76822.0
2023-07-24 14:30:00,37.14,37.15,37.06,37.06,64175.0,35.4494,35.4589,35.373,35.373,64175.0
2023-07-24 14:40:00,37.05,37.09,37.03,37.08,64050.0,35.3635,35.4017,35.3444,35.3921,64050.0
2023-07-24 14:50:00,37.08,37.15,37.06,37.15,143978.0,35.3921,35.4589,35.373,35.4589,143978.0
2023-07-24 15:00:00,37.15,37.22,37.13,37.19,392636.0,35.4589,35.5257,35.4398,35.4971,392636.0
2023-07-24 15:10:00,37.19,37.23,37.18,37.23,92239.0,35.4971,35.5353,35.4876,35.5353,92239.0
2023-07-24 15:20:00,37.23,37.26,37.13,37.13,97311.0,35.5353,35.5639,35.4398,35.4398,97311.0
2023-07-24 15:30:00,37.13,37.16,37.09,37.14,120290.0,35.4398,35.4685,35.4017,35.4494,120290.0
2023-07-24 15:40:00,37.14,37.2,37.13,37.14,120327.0,35.4494,35.5067,35.4398,35.4494,120327.0
2023-07-24 15:50:00,37.14,37.24,37.12,37.22,599911.0,35.4494,35.5448,35.4303,35.5257,599911.0
2023-07-25 09:30:00,35.9,36.09,34.92,35.59,1709059.0,34.2658,34.4472,33.3304,33.9699,1709059.0
2023-07-25 09:40:00,35.6,35.69,34.82,35.08,977744.0,33.9795,34.0654,33.235,33.4832,977744.0
2023-07-25 09:50:00,35.08,35.35,35.08,35.26,660288.0,33.4832,33.7409,33.4832,33.655,660288.0
2023-07-25 10:00:00,35.27,35.27,34.86,34.94,515592.0,33.6645,33.6645,33.2732,33.3495,515592.0
2023-07-25 10:10:00,34.93,35.24,34.92,35.22,352400.0,33.34,33.6359,33.3304,33.6168,352400.0
2023-07-25 10:20:00,35.21,35.39,35.17,35.38,380776.0,33.6072,33.779,33.5691,33.7695,380776.0
2023-07-25 10:30:00,35.38,35.42,35.15,35.19,260818.0,33.7695,33.8077,33.55,33.5881,260818.0
2023-07-25 10:40:00,35.18,35.4,35.16,35.34,200407.0,33.5786,33.7886,33.5595,33.7313,200407.0
2023-07-25 10:50:00,35.34,35.37,35.18,35.21,168437.0,33.7313,33.76,33.5786,33.6072,168437.0
2023-07-25 11:00:00,35.22,35.25,35.09,35.2,220475.0,33.6168,33.6454,33.4927,33.5977,220475.0
2023-07-25 11:10:00,35.2,35.26,35.16,35.16,125616.0,33.5977,33.655,33.5595,33.5595,125616.0
2023-07-25 11:20:00,35.16,35.24,35.14,35.16,143472.0,33.5595,33.6359,33.5404,33.5595,143472.0
2023-07-25 11:30:00,35.16,35.19,35.1,35.18,171225.0,33.5595,33.5881,33.5022,33.5786,171225.0
2023-07-25 11:40:00,35.18,35.21,35.11,35.17,188290.0,33.5786,33.6072,33.5118,33.5691,188290.0
2023-07-25 11:50:00,35.16,35.22,35.03,35.09,381421.0,33.5595,33.6168,33.4354,33.4927,381421.0
2023-07-25 12:00:00,35.09,35.1,34.94,34.99,174645.0,33.4927,33.5022,33.3495,33.3973,174645.0
2023-07-25 12:10:00,34.98,35.3,34.98,35.3,245031.0,33.3877,33.6931,33.3877,33.6931,245031.0
2023-07-25 12:20:00,35.3,35.38,35.26,35.34,200020.0,33.6931,33.7695,33.655,33.7313,200020.0
2023-07-25 12:30:00,35.35,35.65,35.33,35.65,214061.0,33.7409,34.0272,33.7218,34.0272,214061.0
2023-07-25 12:40:00,35.65,35.74,35.56,35.59,180965.0,34.0272,34.1131,33.9413,33.9699,180965.0
2023-07-25 12:50:00,35.59,35.7,35.59,35.7,167359.0,33.9699,34.0749,33.9699,34.0749,167359.0
2023-07-25 13:00:00,35.7,35.73,35.6,35.65,89885.0,34.0749,34.1036,33.9795,34.0272,89885.0
2023-07-25 13:10:00,35.64,35.69,35.61,35.69,80950.0,34.0177,34.0654,33.989,34.0654,80950.0
2023-07-25 13:20:00,35.69,35.72,35.58,35.59,120419.0,34.0654,34.094,33.9604,33.9699,120419.0
2023-07-25 13:30:00,35.59,35.64,35.52,35.54,87163.0,33.9699,34.0177,33.9031,33.9222,87163.0
2023-07-25 13:40:00,35.54,35.59,35.51,35.52,108915.0,33.9222,33.9699,33.8936,33.9031,108915.0
2023-07-25 13:50:00,35.52,35.53,35.27,35.41,412797.0,33.9031,33.9127,33.6645,33.7981,412797.0
2023-07-25 14:00:00,35.41,35.48,35.36,35.46,141338.0,33.7981,33.8649,33.7504,33.8459,141338.0
2023-07-25 14:10:00,35.45,35.5,35.44,35.45,56965.0,33.8363,33.884,33.8268,33.8363,56965.0
2023-07-25 14:20:00,35.45,35.51,35.44,35.51,78894.0,33.8363,33.8936,33.8268,33.8936,78894.0
2023-07-25 14:30:00,35.51,35.54,35.49,35.52,102409.0,33.8936,33.9222,33.8745,33.9031,102409.0
2023-07-25 14:40:00,35.52,35.53,35.35,35.36,102679.0,33.9031,33.9127,33.7409,33.7504,102679.0
2023-07-25 14:50:00,35.35,35.46,35.35,35.42,94251.0,33.7409,33.8459,33.7409,33.8077,94251.0
2023-07-25 15:00:00,35.43,35.48,35.42,35.48,136816.0,33.8172,33.8649,33.8077,33.8649,136816.0
2023-07-25 15:10:00,35.48,35.56,35.47,35.55,104970.0,33.8649,33.9413,33.8554,33.9318,104970.0
2023-07-25 15:20:00,35.55,35.55,35.48,35.48,159138.0,33.9318,33.9318,33.8649,33.8649,159138.0
2023-07-25 15:30:00,35.48,35.55,35.46,35.52,157282.0,33.8649,33.9318,33.8459,33.9031,157282.0
2023-07-25 15:40:00,35.52,35.56,35.47,35.5,270298.0,33.9031,33.9413,33.8554,33.884,270298.0
2023-07-25 15:50:00,35.49,35.57,35.48,35.55,1151839.0,33.8745,33.9508,33.8649,33.9318,1151839.0
2023-07-26 09:30:00,35.7,36.04,35.67,35.97,367915.0,34.0749,34.3995,34.0463,34.3326,367915.0
2023-07-26 09:40:00,35.97,36.01,35.57,35.6,410978.0,34.3326,34.3708,33.9508,33.9795,410978.0
2023-07-26 09:50:00,35.59,35.69,35.54,35.63,162829.0,33.9699,34.0654,33.9222,34.0081,162829.0
2023-07-26 10:00:00,35.63,35.71,35.56,35.65,124700.0,34.0081,34.0845,33.9413,34.0272,124700.0
2023-07-26 10:10:00,35.65,35.71,35.61,35.68,141659.0,34.0272,34.0845,33.989,34.0558,141659.0
2023-07-26 10:20:00,35.68,35.69,35.56,35.65,115124.0,34.0558,34.0654,33.9413,34.0272,115124.0
2023-07-26 10:30:00,35.65,35.69,35.59,35.62,131326.0,34.0272,34.0654,33.9699,33.9986,131326.0
2023-07-26 10:40:00,35.62,35.62,35.47,35.52,111082.0,33.9986,33.9986,33.8554,33.9031,111082.0
2023-07-26 10:50:00,35.52,35.55,35.41,35.41,125019.0,33.9031,33.9318,33.7981,33.7981,125019.0
2023-07-26 11:00:00,35.41,35.52,35.38,35.51,107345.0,33.7981,33.9031,33.7695,33.8936,107345.0
2023-07-26 11:10:00,35.5,35.59,35.49,35.56,136601.0,33.884,33.9699,33.8745,33.9413,136601.0
2023-07-26 11:20:00,35.55,35.58,35.5,35.54,77529.0,33.9318,33.9604,33.884,33.9222,77529.0
2023-07-26 11:30:00,35.55,35.58,35.54,35.55,64587.0,33.9318,33.9604,33.9222,33.9318,64587.0
2023-07-26 11:40:00,35.55,35.57,35.44,35.45,106902.0,33.9318,33.9508,33.8268,33.8363,106902.0
2023-07-26 11:50:00,35.45,35.56,35.44,35.54,93347.0,33.8363,33.9413,33.8268,33.9222,93347.0
2023-07-26 12:00:00,35.54,35.54,35.47,35.48,89532.0,33.9222,33.9222,33.8554,33.8649,89532.0
2023-07-26 12:10:00,35.48,35.68,35.45,35.66,310384.0,33.8649,34.0558,33.8363,34.0368,310384.0
2023-07-26 12:20:00,35.66,35.76,35.63,35.66,242224.0,34.0368,34.1322,34.0081,34.0368,242224.0
2023-07-26 12:30:00,35.66,35.79,35.66,35.76,147431.0,34.0368,34.1608,34.0368,34.1322,147431.0
2023-07-26 12:40:00,35.76,35.76,35.65,35.7,205756.0,34.1322,34.1322,34.0272,34.0749,205756.0
2023-07-26 12:50:00,35.69,35.82,35.68,35.82,162162.0,34.0654,34.1895,34.0558,34.1895,162162.0
2023-07-26 13:00:00,35.81,35.85,35.77,35.82,155149.0,34.1799,34.2181,34.1417,34.1895,155149.0
2023-07-26 13:10:00,35.82,35.86,35.8,35.83,103302.0,34.1895,34.2276,34.1704,34.199,103302.0
2023-07-26 13:20:00,35.83,35.95,35.81,35.87,249736.0,34.199,34.3136,34.1799,34.2372,249736.0
2023-07-26 13:30:00,35.86,36.0,35.85,36.0,301637.0,34.2276,34.3613,34.2181,34.3613,301637.0
2023-07-26 13:40:00,36.0,36.17,35.98,36.08,323037.0,34.3613,34.5235,34.3422,34.4376,323037.0
2023-07-26 13:50:00,36.08,36.15,35.99,36.01,236822.0,34.4376,34.5044,34.3517,34.3708,236822.0
2023-07-26 14:00:00,36.01,36.06,35.97,36.0,116023.0,34.3708,34.4185,34.3326,34.3613,116023.0
2023-07-26 14:10:00,35.98,36.02,35.9,36.01,145466.0,34.3422,34.3804,34.2658,34.3708,145466.0
2023-07-26 14:20:00,36.01,36.18,35.99,36.18,371518.0,34.3708,34.5331,34.3517,34.5331,371518.0
2023-07-26 14:30:00,36.18,36.21,36.11,36.21,205426.0,34.5331,34.5617,34.4663,34.5617,205426.0
2023-07-26 14:40:00,36.2,36.25,36.15,36.2,221276.0,34.5522,34.5999,34.5044,34.5522,221276.0
2023-07-26 14:50:00,36.2,36.23,36.15,36.19,159956.0,34.5522,34.5808,34.5044,34.5426,159956.0
2023-07-26 15:00:00,36.18,36.37,36.16,36.2,367294.0,34.5331,34.7144,34.514,34.5522,367294.0
2023-07-26 15:10:00,36.19,36.22,36.09,36.15,217928.0,34.5426,34.5713,34.4472,34.5044,217928.0
2023-07-26 15:20:00,36.15,36.23,36.14,36.23,169751.0,34.5044,34.5808,34.4949,34.5808,169751.0
2023-07-26 15:30:00,36.23,36.25,36.18,36.2,270621.0,34.5808,34.5999,34.5331,34.5522,270621.0
2023-07-26 15:40:00,36.21,36.29,36.17,36.17,565916.0,34.5617,34.6381,34.5235,34.5235,565916.0
2023-07-26 15:50:00,36.17,36.29,36.15,36.26,977886.0,34.5235,34.6381,34.5044,34.6094,977886.0
2023-07-27 09:30:00,33.82,33.82,32.98,33.48,2837837.0,32.2805,32.2805,31.4787,31.956,2837837.0
2023-07-27 09:40:00,33.47,33.66,33.31,33.59,1412276.0,31.9464,32.1278,31.7937,32.061,1412276.0
2023-07-27 09:50:00,33.59,33.63,33.34,33.42,1097403.0,32.061,32.0992,31.8224,31.8987,1097403.0
2023-07-27 10:00:00,33.42,33.43,32.96,33.01,1977845.0,31.8987,31.9083,31.4597,31.5074,1977845.0
2023-07-27 10:10:00,33.02,33.19,32.93,33.07,1092021.0,31.5169,31.6792,31.431,31.5646,1092021.0
2023-07-27 10:20:00,33.07,33.18,32.95,33.14,865792.0,31.5646,31.6696,31.4501,31.6315,865792.0
2023-07-27 10:30:00,33.13,33.22,33.06,33.09,726326.0,31.6219,31.7078,31.5551,31.5837,726326.0
2023-07-27 10:40:00,33.09,33.14,32.86,32.91,1240126.0,31.5837,31.6315,31.3642,31.4119,1240126.0
2023-07-27 10:50:00,32.92,32.95,32.76,32.82,748859.0,31.4215,31.4501,31.2688,31.326,748859.0
2023-07-27 11:00:00,32.82,32.98,32.79,32.88,565043.0,31.326,31.4787,31.2974,31.3833,565043.0
2023-07-27 11:10:00,32.89,32.91,32.66,32.8,707651.0,31.3928,31.4119,31.1733,31.3069,707651.0
2023-07-27 11:20:00,32.8,32.86,32.71,32.79,527060.0,31.3069,31.3642,31.221,31.2974,527060.0
2023-07-27 11:30:00,32.79,33.07,32.74,33.05,780929.0,31.2974,31.5646,31.2497,31.5456,780929.0
2023-07-27 11:40:00,33.04,33.12,32.99,33.01,496379.0,31.536,31.6124,31.4883,31.5074,496379.0
2023-07-27 11:50:00,33.01,33.01,32.9,32.95,369203.0,31.5074,31.5074,31.4024,31.4501,369203.0
2023-07-27 12:00:00,32.94,32.96,32.87,32.96,328379.0,31.4406,31.4597,31.3738,31.4597,328379.0
2023-07-27 12:10:00,32.96,33.03,32.93,33.02,312458.0,31.4597,31.5265,31.431,31.5169,312458.0
2023-07-27 12:20:00,33.02,33.13,32.99,33.1,296525.0,31.5169,31.6219,31.4883,31.5933,296525.0
2023-07-27 12:30:00,33.11,33.12,33.03,33.09,307119.0,31.6028,31.6124,31.5265,31.5837,307119.0
2023-07-27 12:40:00,33.09,33.25,33.07,33.19,543471.0,31.5837,31.7365,31.5646,31.6792,543471.0
2023-07-27 12:50:00,33.18,33.23,33.08,33.13,291702.0,31.6696,31.7174,31.5742,31.6219,291702.0
2023-07-27 13:00:00,33.12,33.19,33.05,33.12,387524.0,31.6124,31.6792,31.5456,31.6124,387524.0
2023-07-27 13:10:00,33.13,33.18,32.95,32.96,548833.0,31.6219,31.6696,31.4501,31.4597,548833.0
2023-07-27 13:20:00,32.97,32.97,32.81,32.86,296106.0,31.4692,31.4692,31.3165,31.3642,296106.0
2023-07-27 13:30:00,32.86,32.88,32.78,32.82,316250.0,31.3642,31.3833,31.2879,31.326,316250.0
2023-07-27 13:40:00,32.82,32.9,32.74,32.75,382664.0,31.326,31.4024,31.2497,31.2592,382664.0
2023-07-27 13:50:00,32.75,32.82,32.66,32.79,921215.0,31.2592,31.326,31.1733,31.2974,921215.0
2023-07-27 14:00:00,32.79,32.83,32.76,32.8,364649.0,31.2974,31.3356,31.2688,31.3069,364649.0
2023-07-27 14:10:00,32.79,32.83,32.73,32.81,259906.0,31.2974,31.3356,31.2401,31.3165,259906.0
2023-07-27 14:20:00,32.82,32.89,32.76,32.77,220739.0,31.326,31.3928,31.2688,31.2783,220739.0
2023-07-27 14:30:00,32.77,32.79,32.67,32.72,374924.0,31.2783,31.2974,31.1829,31.2306,374924.0
2023-07-27 14:40:00,32.72,32.82,32.69,32.8,320144.0,31.2306,31.326,31.2019,31.3069,320144.0
2023-07-27 14:50:00,32.8,32.87,32.8,32.82,260931.0,31.3069,31.3738,31.3069,31.326,260931.0
2023-07-27 15:00:00,32.82,32.92,32.8,32.92,344465.0,31.326,31.4215,31.3069,31.4215,344465.0
2023-07-27 15:10:00,32.92,32.96,32.77,32.95,508623.0,31.4215,31.4597,31.2783,31.4501,508623.0
2023-07-27 15:20:00,32.94,32.95,32.85,32.9,320316.0,31.4406,31.4501,31.3547,31.4024,320316.0
2023-07-27 15:30:00,32.89,32.94,32.8,32.81,598657.0,31.3928,31.4406,31.3069,31.3165,598657.0
2023-07-27 15:40:00,32.81,32.81,32.71,32.73,661402.0,31.3165,31.3165,31.221,31.2401,661402.0
2023-07-27 15:50:00,32.73,33.03,32.72,33.02,2472079.0,31.2401,31.5265,31.2306,31.5169,2472079.0
2023-07-28 09:30:00,32.77,33.12,32.7,33.04,986304.0,31.2783,31.6124,31.2115,31.536,986304.0
2023-07-28 09:40:00,33.04,33.35,33.0,33.32,775008.0,31.536,31.8319,31.4978,31.8033,775008.0
2023-07-28 09:50:00,33.32,33.33,33.09,33.13,368570.0,31.8033,31.8128,31.5837,31.6219,368570.0
2023-07-28 10:00:00,33.12,33.18,33.03,33.1,449895.0,31.6124,31.6696,31.5265,31.5933,449895.0
2023-07-28 10:10:00,33.09,33.44,33.09,33.43,379690.0,31.5837,31.9178,31.5837,31.9083,379690.0
2023-07-28 10:20:00,33.43,33.47,33.12,33.19,358998.0,31.9083,31.9464,31.6124,31.6792,358998.0
2023-07-28 10:30:00,33.2,33.35,33.15,33.24,175230.0,31.6887,31.8319,31.641,31.7269,175230.0
2023-07-28 10:40:00,33.25,33.44,33.24,33.41,239727.0,31.7365,31.9178,31.7269,31.8892,239727.0
2023-07-28 10:50:00,33.42,33.5,33.4,33.43,322342.0,31.8987,31.9751,31.8796,31.9083,322342.0
2023-07-28 11:00:00,33.44,33.53,33.42,33.45,257370.0,31.9178,32.0037,31.8987,31.9274,257370.0
2023-07-28 11:10:00,33.44,33.5,33.42,33.47,88122.0,31.9178,31.9751,31.8987,31.9464,88122.0
2023-07-28 11:20:00,33.46,33.54,33.45,33.47,152413.0,31.9369,32.0133,31.9274,31.9464,152413.0
2023-07-28 11:30:00,33.48,33.53,33.46,33.52,131832.0,31.956,32.0037,31.9369,31.9942,131832.0
2023-07-28 11:40:00,33.52,33.54,33.43,33.44,149289.0,31.9942,32.0133,31.9083,31.9178,149289.0
2023-07-28 11:50:00,33.43,33.44,33.32,33.36,160037.0,31.9083,31.9178,31.8033,31.8414,160037.0
2023-07-28 12:00:00,33.36,33.36,33.25,33.28,131560.0,31.8414,31.8414,31.7365,31.7651,131560.0
2023-07-28 12:10:00,33.27,33.32,33.25,33.27,100914.0,31.7555,31.8033,31.7365,31.7555,100914.0
2023-07-28 12:20:00,33.27,33.32,33.21,33.3,175973.0,31.7555,31.8033,31.6983,31.7842,175973.0
2023-07-28 12:30:00,33.3,33.36,33.26,33.34,121693.0,31.7842,31.8414,31.746,31.8224,121693.0
2023-07-28 12:40:00,33.34,33.38,33.32,33.34,94122.0,31.8224,31.8605,31.8033,31.8224,94122.0
2023-07-28 12:50:00,33.34,33.38,33.31,33.36,130063.0,31.8224,31.8605,31.7937,31.8414,130063.0
2023-07-28 13:00:00,33.36,33.36,33.3,33.32,96448.0,31.8414,31.8414,31.7842,31.8033,96448.0
2023-07-28 13:10:00,33.32,33.35,33.3,33.34,120504.0,31.8033,31.8319,31.7842,31.8224,120504.0
2023-07-28 13:20:00,33.35,33.36,33.29,33.3,148221.0,31.8319,31.8414,31.7746,31.7842,148221.0
2023-07-28 13:30:00,33.3,33.33,33.22,33.23,179723.0,31.7842,31.8128,31.7078,31.7174,179723.0
2023-07-28 13:40:00,33.22,33.27,33.19,33.25,181102.0,31.7078,31.7555,31.6792,31.7365,181102.0
2023-07-28 13:50:00,33.25,33.31,33.24,33.29,113803.0,31.7365,31.7937,31.7269,31.7746,113803.0
2023-07-28 14:00:00,33.29,33.43,33.28,33.43,107656.0,31.7746,31.9083,31.7651,31.9083,107656.0
2023-07-28 14:10:00,33.43,33.46,33.38,33.43,156032.0,31.9083,31.9369,31.8605,31.9083,156032.0
2023-07-28 14:20:00,33.44,33.44,33.4,33.43,88291.0,31.9178,31.9178,31.8796,31.9083,88291.0
2023-07-28 14:30:00,33.43,33.45,33.39,33.41,75881.0,31.9083,31.9274,31.8701,31.8892,75881.0
2023-07-28 14:40:00,33.41,33.65,33.41,33.64,303282.0,31.8892,32.1182,31.8892,32.1087,303282.0
2023-07-28 14:50:00,33.63,33.68,33.59,33.62,138725.0,32.0992,32.1469,32.061,32.0896,138725.0
2023-07-28 15:00:00,33.63,33.66,33.58,33.63,132335.0,32.0992,32.1278,32.0514,32.0992,132335.0
2023-07-28 15:10:00,33.63,33.64,33.54,33.56,148098.0,32.0992,32.1087,32.0133,32.0323,148098.0
2023-07-28 15:20:00,33.57,33.62,33.53,33.57,163047.0,32.0419,32.0896,32.0037,32.0419,163047.0
2023-07-28 15:30:00,33.58,33.61,33.53,33.59,177222.0,32.0514,32.0801,32.0037,32.061,177222.0
2023-07-28 15:40:00,33.59,33.61,33.55,33.58,312779.0,32.061,32.0801,32.0228,32.0514,312779.0
2023-07-28 15:50:00,33.58,33.71,33.57,33.7,1122258.0,32.0514,32.1755,32.0419,32.166,1122258.0
2023-07-31 09:30:00,33.44,33.8,33.44,33.7,408721.0,31.9178,32.2614,31.9178,32.166,408721.0
2023-07-31 09:40:00,33.7,33.89,33.7,33.86,181658.0,32.166,32.3473,32.166,32.3187,181658.0
2023-07-31 09:50:00,33.86,33.93,33.79,33.9,205570.0,32.3187,32.3855,32.2519,32.3569,205570.0
2023-07-31 10:00:00,33.91,34.16,33.89,34.12,244171.0,32.3664,32.605,32.3473,32.5669,244171.0
2023-07-31 10:10:00,34.13,34.17,34.09,34.13,123821.0,32.5764,32.6146,32.5382,32.5764,123821.0
2023-07-31 10:20:00,34.13,34.16,34.02,34.15,195374.0,32.5764,32.605,32.4714,32.5955,195374.0
2023-07-31 10:30:00,34.16,34.27,34.09,34.27,173204.0,32.605,32.71,32.5382,32.71,173204.0
2023-07-31 10:40:00,34.27,34.29,34.16,34.16,96616.0,32.71,32.7291,32.605,32.605,96616.0
2023-07-31 10:50:00,34.16,34.25,34.11,34.23,145543.0,32.605,32.6909,32.5573,32.6718,145543.0
2023-07-31 11:00:00,34.23,34.34,34.22,34.34,97137.0,32.6718,32.7768,32.6623,32.7768,97137.0
2023-07-31 11:10:00,34.33,34.41,34.31,34.41,149130.0,32.7673,32.8437,32.7482,32.8437,149130.0
2023-07-31 11:20:00,34.41,34.43,34.31,34.34,137639.0,32.8437,32.8627,32.7482,32.7768,137639.0
2023-07-31 11:30:00,34.34,34.36,34.22,34.23,98439.0,32.7768,32.7959,32.6623,32.6718,98439.0
2023-07-31 11:40:00,34.23,34.27,34.17,34.25,99005.0,32.6718,32.71,32.6146,32.6909,99005.0
2023-07-31 11:50:00,34.25,34.26,34.19,34.25,85627.0,32.6909,32.7005,32.6337,32.6909,85627.0
2023-07-31 12:00:00,34.24,34.27,34.21,34.21,70026.0,32.6814,32.71,32.6528,32.6528,70026.0
2023-07-31 12:10:00,34.22,34.36,34.21,34.35,73645.0,32.6623,32.7959,32.6528,32.7864,73645.0
2023-07-31 12:20:00,34.36,34.47,34.33,34.36,164375.0,32.7959,32.9009,32.7673,32.7959,164375.0
2023-07-31 12:30:00,34.36,34.47,34.35,34.45,103624.0,32.7959,32.9009,32.7864,32.8818,103624.0
2023-07-31 12:40:00,34.44,34.46,34.39,34.41,78763.0,32.8723,32.8914,32.8246,32.8437,78763.0
2023-07-31 12:50:00,34.42,34.46,34.35,34.37,134494.0,32.8532,32.8914,32.7864,32.8055,134494.0
2023-07-31 13:00:00,34.37,34.45,34.35,34.44,96169.0,32.8055,32.8818,32.7864,32.8723,96169.0
2023-07-31 13:10:00,34.44,34.5,34.36,34.36,125148.0,32.8723,32.9296,32.7959,32.7959,125148.0
2023-07-31 13:20:00,34.37,34.38,34.26,34.27,99009.0,32.8055,32.815,32.7005,32.71,99009.0
2023-07-31 13:30:00,34.26,34.32,34.24,34.26,87850.0,32.7005,32.7577,32.6814,32.7005,87850.0
2023-07-31 13:40:00,34.25,34.28,34.23,34.23,68990.0,32.6909,32.7196,32.6718,32.6718,68990.0
2023-07-31 13:50:00,34.23,34.32,34.2,34.32,67262.0,32.6718,32.7577,32.6432,32.7577,67262.0
2023-07-31 14:00:00,34.32,34.32,34.29,34.3,70592.0,32.7577,32.7577,32.7291,32.7387,70592.0
2023-07-31 14:10:00,34.3,34.35,34.29,34.29,82842.0,32.7387,32.7864,32.7291,32.7291,82842.0
2023-07-31 14:20:00,34.29,34.36,34.27,34.34,92947.0,32.7291,32.7959,32.71,32.7768,92947.0
2023-07-31 14:30:00,34.34,34.39,34.31,34.35,189285.0,32.7768,32.8246,32.7482,32.7864,189285.0
2023-07-31 14:40:00,34.34,34.35,34.3,34.34,74589.0,32.7768,32.7864,32.7387,32.7768,74589.0
2023-07-31 14:50:00,34.34,34.36,34.32,34.34,58310.0,32.7768,32.7959,32.7577,32.7768,58310.0
2023-07-31 15:00:00,34.35,34.36,34.3,34.33,75530.0,32.7864,32.7959,32.7387,32.7673,75530.0
2023-07-31 15:10:00,34.34,34.36,34.32,34.36,101689.0,32.7768,32.7959,32.7577,32.7959,101689.0
2023-07-31 15:20:00,34.36,34.38,34.28,34.3,106637.0,32.7959,32.815,32.7196,32.7387,106637.0
2023-07-31 15:30:00,34.3,34.3,34.16,34.16,118697.0,32.7387,32.7387,32.605,32.605,118697.0
2023-07-31 15:40:00,34.16,34.2,34.09,34.13,358479.0,32.605,32.6432,32.5382,32.5764,358479.0
2023-07-31 15:50:00,34.14,34.19,34.11,34.16,1272755.0,32.5859,32.6337,32.5573,32.605,1272755.0
2023-08-01 09:30:00,33.86,33.9,33.57,33.69,655657.0,32.3187,32.3569,32.0419,32.1564,655657.0
2023-08-01 09:40:00,33.71,33.82,33.64,33.69,222477.0,32.1755,32.2805,32.1087,32.1564,222477.0
2023-08-01 09:50:00,33.69,33.71,33.56,33.65,182362.0,32.1564,32.1755,32.0323,32.1182,182362.0
2023-08-01 10:00:00,33.66,33.69,33.49,33.59,505768.0,32.1278,32.1564,31.9655,32.061,505768.0
2023-08-01 10:10:00,33.59,33.65,33.34,33.42,343875.0,32.061,32.1182,31.8224,31.8987,343875.0
2023-08-01 10:20:00,33.42,33.43,33.31,33.32,219166.0,31.8987,31.9083,31.7937,31.8033,219166.0
2023-08-01 10:30:00,33.33,33.38,33.26,33.31,175375.0,31.8128,31.8605,31.746,31.7937,175375.0
2023-08-01 10:40:00,33.3,33.32,33.15,33.2,217364.0,31.7842,31.8033,31.641,31.6887,217364.0
2023-08-01 10:50:00,33.2,33.2,33.1,33.12,183557.0,31.6887,31.6887,31.5933,31.6124,183557.0
2023-08-01 11:00:00,33.12,33.18,33.06,33.14,325440.0,31.6124,31.6696,31.5551,31.6315,325440.0
2023-08-01 11:10:00,33.14,33.19,33.05,33.17,279152.0,31.6315,31.6792,31.5456,31.6601,279152.0
2023-08-01 11:20:00,33.17,33.37,33.16,33.34,266797.0,31.6601,31.851,31.6506,31.8224,266797.0
2023-08-01 11:30:00,33.34,33.44,33.34,33.44,116754.0,31.8224,31.9178,31.8224,31.9178,116754.0
2023-08-01 11:40:00,33.44,33.44,33.28,33.37,130774.0,31.9178,31.9178,31.7651,31.851,130774.0
2023-08-01 11:50:00,33.37,33.4,33.32,33.35,110802.0,31.851,31.8796,31.8033,31.8319,110802.0
2023-08-01 12:00:00,33.35,33.4,33.28,33.31,113690.0,31.8319,31.8796,31.7651,31.7937,113690.0
2023-08-01 12:10:00,33.32,33.35,33.3,33.34,59125.0,31.8033,31.8319,31.7842,31.8224,59125.0
2023-08-01 12:20:00,33.35,33.39,33.33,33.35,105968.0,31.8319,31.8701,31.8128,31.8319,105968.0
2023-08-01 12:30:00,33.35,33.39,33.35,33.36,69343.0,31.8319,31.8701,31.8319,31.8414,69343.0
2023-08-01 12:40:00,33.35,33.37,33.3,33.32,92355.0,31.8319,31.851,31.7842,31.8033,92355.0
2023-08-01 12:50:00,33.31,33.36,33.3,33.33,64301.0,31.7937,31.8414,31.7842,31.8128,64301.0
2023-08-01 13:00:00,33.34,33.4,33.32,33.4,70126.0,31.8224,31.8796,31.8033,31.8796,70126.0
2023-08-01 13:10:00,33.39,33.44,33.38,33.41,67699.0,31.8701,31.9178,31.8605,31.8892,67699.0
2023-08-01 13:20:00,33.41,33.47,33.4,33.46,105774.0,31.8892,31.9464,31.8796,31.9369,105774.0
2023-08-01 13:30:00,33.47,33.47,33.38,33.4,59098.0,31.9464,31.9464,31.8605,31.8796,59098.0
2023-08-01 13:40:00,33.4,33.43,33.37,33.38,71012.0,31.8796,31.9083,31.851,31.8605,71012.0
2023-08-01 13:50:00,33.38,33.38,33.33,33.36,112173.0,31.8605,31.8605,31.8128,31.8414,112173.0
2023-08-01 14:00:00,33.36,33.42,33.33,33.41,90057.0,31.8414,31.8987,31.8128,31.8892,90057.0
2023-08-01 14:10:00,33.42,33.43,33.4,33.42,49365.0,31.8987,31.9083,31.8796,31.8987,49365.0
2023-08-01 14:20:00,33.42,33.44,33.38,33.38,70192.0,31.8987,31.9178,31.8605,31.8605,70192.0
2023-08-01 14:30:00,33.39,33.46,33.38,33.44,115984.0,31.8701,31.9369,31.8605,31.9178,115984.0
2023-08-01 14:40:00,33.44,33.45,33.4,33.41,45404.0,31.9178,31.9274,31.8796,31.8892,45404.0
2023-08-01 14:50:00,33.4,33.41,33.35,33.35,86032.0,31.8796,31.8892,31.8319,31.8319,86032.0
2023-08-01 15:00:00,33.35,33.42,33.35,33.41,96273.0,31.8319,31.8987,31.8319,31.8892,96273.0
2023-08-01 15:10:00,33.41,33.43,33.39,33.4,110991.0,31.8892,31.9083,31.8701,31.8796,110991.0
2023-08-01 15:20:00,33.4,33.43,33.38,33.39,138807.0,31.8796,31.9083,31.8605,31.8701,138807.0
2023-08-01 15:30:00,33.38,33.5,33.38,33.5,225622.0,31.8605,31.9751,31.8605,31.9751,225622.0
2023-08-01 15:40:00,33.5,33.52,33.44,33.48,303593.0,31.9751,31.9942,31.9178,31.956,303593.0
2023-08-01 15:50:00,33.48,33.51,33.41,33.42,809089.0,31.956,31.9846,31.8892,31.8987,809089.0
2023-08-02 09:30:00,33.05,33.35,33.05,33.35,317637.0,31.5456,31.8319,31.5456,31.8319,317637.0
2023-08-02 09:40:00,33.35,33.43,33.25,33.38,134948.0,31.8319,31.9083,31.7365,31.8605,134948.0
2023-08-02 09:50:00,33.36,33.37,33.23,33.26,112791.0,31.8414,31.851,31.7174,31.746,112791.0
2023-08-02 10:00:00,33.27,33.43,33.24,33.41,146208.0,31.7555,31.9083,31.7269,31.8892,146208.0
2023-08-02 10:10:00,33.42,33.48,33.28,33.39,188173.0,31.8987,31.956,31.7651,31.8701,188173.0
2023-08-02 10:20:00,33.38,33.5,33.36,33.43,108928.0,31.8605,31.9751,31.8414,31.9083,108928.0
2023-08-02 10:30:00,33.43,33.56,33.38,33.39,97613.0,31.9083,32.0323,31.8605,31.8701,97613.0
2023-08-02 10:40:00,33.4,33.52,33.36,33.48,121871.0,31.8796,31.9942,31.8414,31.956,121871.0
2023-08-02 10:50:00,33.48,33.56,33.47,33.51,159981.0,31.956,32.0323,31.9464,31.9846,159981.0
2023-08-02 11:00:00,33.51,33.53,33.47,33.52,84131.0,31.9846,32.0037,31.9464,31.9942,84131.0
2023-08-02 11:10:00,33.52,33.56,33.5,33.52,143719.0,31.9942,32.0323,31.9751,31.9942,143719.0
2023-08-02 11:20:00,33.52,33.61,33.49,33.56,168280.0,31.9942,32.0801,31.9655,32.0323,168280.0
2023-08-02 11:30:00,33.57,33.59,33.41,33.42,98409.0,32.0419,32.061,31.8892,31.8987,98409.0
2023-08-02 11:40:00,33.43,33.51,33.4,33.43,110572.0,31.9083,31.9846,31.8796,31.9083,110572.0
2023-08-02 11:50:00,33.43,33.43,33.37,33.39,97921.0,31.9083,31.9083,31.851,31.8701,97921.0
2023-08-02 12:00:00,33.39,33.42,33.36,33.41,86947.0,31.8701,31.8987,31.8414,31.8892,86947.0
2023-08-02 12:10:00,33.41,33.51,33.4,33.5,124916.0,31.8892,31.9846,31.8796,31.9751,124916.0
2023-08-02 12:20:00,33.5,33.53,33.43,33.5,152712.0,31.9751,32.0037,31.9083,31.9751,152712.0
2023-08-02 12:30:00,33.51,33.53,33.47,33.5,145468.0,31.9846,32.0037,31.9464,31.9751,145468.0
2023-08-02 12:40:00,33.5,33.53,33.47,33.51,88674.0,31.9751,32.0037,31.9464,31.9846,88674.0
2023-08-02 12:50:00,33.51,33.52,33.4,33.42,80117.0,31.9846,31.9942,31.8796,31.8987,80117.0
2023-08-02 13:00:00,33.43,33.45,33.41,33.43,58517.0,31.9083,31.9274,31.8892,31.9083,58517.0
2023-08-02 13:10:00,33.43,33.47,33.41,33.45,106288.0,31.9083,31.9464,31.8892,31.9274,106288.0
2023-08-02 13:20:00,33.46,33.49,33.45,33.48,32304.0,31.9369,31.9655,31.9274,31.956,32304.0
2023-08-02 13:30:00,33.47,33.49,33.45,33.47,91319.0,31.9464,31.9655,31.9274,31.9464,91319.0
2023-08-02 13:40:00,33.47,33.49,33.43,33.44,50872.0,31.9464,31.9655,31.9083,31.9178,50872.0
2023-08-02 13:50:00,33.44,33.45,33.37,33.41,58368.0,31.9178,31.9274,31.851,31.8892,58368.0
2023-08-02 14:00:00,33.41,33.41,33.36,33.37,44477.0,31.8892,31.8892,31.8414,31.851,44477.0
2023-08-02 14:10:00,33.37,33.38,33.34,33.37,53640.0,31.851,31.8605,31.8224,31.851,53640.0
2023-08-02 14:20:00,33.37,33.43,33.36,33.42,64625.0,31.851,31.9083,31.8414,31.8987,64625.0
2023-08-02 14:30:00,33.41,33.41,33.35,33.36,51567.0,31.8892,31.8892,31.8319,31.8414,51567.0
2023-08-02 14:40:00,33.35,33.4,33.34,33.39,63742.0,31.8319,31.8796,31.8224,31.8701,63742.0
2023-08-02 14:50:00,33.39,33.4,33.34,33.39,83224.0,31.8701,31.8796,31.8224,31.8701,83224.0
2023-08-02 15:00:00,33.38,33.43,33.38,33.39,71814.0,31.8605,31.9083,31.8605,31.8701,71814.0
2023-08-02 15:10:00,33.39,33.43,33.37,33.41,90843.0,31.8701,31.9083,31.851,31.8892,90843.0
2023-08-02 15:20:00,33.42,33.43,33.38,33.39,153770.0,31.8987,31.9083,31.8605,31.8701,153770.0
2023-08-02 15:30:00,33.39,33.46,33.38,33.43,140127.0,31.8701,31.9369,31.8605,31.9083,140127.0
2023-08-02 15:40:00,33.43,33.5,33.39,33.46,342107.0,31.9083,31.9751,31.8701,31.9369,342107.0
2023-08-02 15:50:00,33.45,33.45,33.34,33.37,1423915.0,31.9274,31.9274,31.8224,31.851,1423915.0
2023-08-03 09:30:00,32.56,32.85,32.44,32.85,533332.0,31.0779,31.3547,30.9633,31.3547,533332.0
2023-08-03 09:40:00,32.84,33.02,32.8,32.8,344802.0,31.3451,31.5169,31.3069,31.3069,344802.0
2023-08-03 09:50:00,32.8,32.89,32.76,32.77,145534.0,31.3069,31.3928,31.2688,31.2783,145534.0
2023-08-03 10:00:00,32.76,32.83,32.64,32.73,176834.0,31.2688,31.3356,31.1542,31.2401,176834.0
2023-08-03 10:10:00,32.73,32.9,32.67,32.69,207055.0,31.2401,31.4024,31.1829,31.2019,207055.0
2023-08-03 10:20:00,32.69,32.74,32.51,32.53,191483.0,31.2019,31.2497,31.0301,31.0492,191483.0
2023-08-03 10:30:00,32.52,32.53,32.4,32.52,310935.0,31.0397,31.0492,30.9251,31.0397,310935.0
2023-08-03 10:40:00,32.51,32.61,32.49,32.57,139011.0,31.0301,31.1256,31.0111,31.0874,139011.0
2023-08-03 10:50:00,32.56,32.59,32.53,32.54,69675.0,31.0779,31.1065,31.0492,31.0588,69675.0
2023-08-03 11:00:00,32.55,32.55,32.39,32.41,200942.0,31.0683,31.0683,30.9156,30.9347,200942.0
2023-08-03 11:10:00,32.41,32.57,32.41,32.56,168488.0,30.9347,31.0874,30.9347,31.0779,168488.0
2023-08-03 11:20:00,32.57,32.63,32.55,32.55,124408.0,31.0874,31.1447,31.0683,31.0683,124408.0
2023-08-03 11:30:00,32.56,32.63,32.53,32.53,190957.0,31.0779,31.1447,31.0492,31.0492,190957.0
2023-08-03 11:40:00,32.53,32.57,32.5,32.52,215457.0,31.0492,31.0874,31.0206,31.0397,215457.0
2023-08-03 11:50:00,32.52,32.59,32.5,32.59,245263.0,31.0397,31.1065,31.0206,31.1065,245263.0
2023-08-03 12:00:00,32.59,32.66,32.57,32.61,64782.0,31.1065,31.1733,31.0874,31.1256,64782.0
2023-08-03 12:10:00,32.61,32.63,32.57,32.6,70633.0,31.1256,31.1447,31.0874,31.116,70633.0
2023-08-03 12:20:00,32.6,32.61,32.49,32.51,80515.0,31.116,31.1256,31.0111,31.0301,80515.0
2023-08-03 12:30:00,32.51,32.55,32.48,32.52,203094.0,31.0301,31.0683,31.0015,31.0397,203094.0
2023-08-03 12:40:00,32.51,32.61,32.46,32.6,165286.0,31.0301,31.1256,30.9824,31.116,165286.0
2023-08-03 12:50:00,32.59,32.65,32.59,32.61,148538.0,31.1065,31.1638,31.1065,31.1256,148538.0
2023-08-03 13:00:00,32.61,32.62,32.54,32.55,105633.0,31.1256,31.1351,31.0588,31.0683,105633.0
2023-08-03 13:10:00,32.56,32.62,32.56,32.58,131799.0,31.0779,31.1351,31.0779,31.097,131799.0
2023-08-03 13:20:00,32.58,32.63,32.57,32.61,64554.0,31.097,31.1447,31.0874,31.1256,64554.0
2023-08-03 13:30:00,32.62,32.65,32.55,32.55,145228.0,31.1351,31.1638,31.0683,31.0683,145228.0
2023-08-03 13:40:00,32.55,32.56,32.5,32.54,91332.0,31.0683,31.0779,31.0206,31.0588,91332.0
2023-08-03 13:50:00,32.54,32.55,32.5,32.51,85109.0,31.0588,31.0683,31.0206,31.0301,85109.0
2023-08-03 14:00:00,32.51,32.54,32.49,32.51,103079.0,31.0301,31.0588,31.0111,31.0301,103079.0
2023-08-03 14:10:00,32.51,32.52,32.44,32.45,95606.0,31.0301,31.0397,30.9633,30.9729,95606.0
2023-08-03 14:20:00,32.45,32.48,32.4,32.48,97838.0,30.9729,31.0015,30.9251,31.0015,97838.0
2023-08-03 14:30:00,32.48,32.48,32.42,32.47,154807.0,31.0015,31.0015,30.9442,30.992,154807.0
2023-08-03 14:40:00,32.47,32.49,32.44,32.45,65087.0,30.992,31.0111,30.9633,30.9729,65087.0
2023-08-03 14:50:00,32.44,32.45,32.33,32.34,277038.0,30.9633,30.9729,30.8583,30.8679,277038.0
2023-08-03 15:00:00,32.34,32.35,32.31,32.34,158298.0,30.8679,30.8774,30.8392,30.8679,158298.0
2023-08-03 15:10:00,32.34,32.34,32.25,32.27,362895.0,30.8679,30.8679,30.782,30.8011,362895.0
2023-08-03 15:20:00,32.27,32.28,32.2,32.23,245209.0,30.8011,30.8106,30.7343,30.7629,245209.0
2023-08-03 15:30:00,32.23,32.28,32.22,32.23,305011.0,30.7629,30.8106,30.7533,30.7629,305011.0
2023-08-03 15:40:00,32.22,32.29,32.16,32.18,433548.0,30.7533,30.8202,30.6961,30.7152,433548.0
2023-08-03 15:50:00,32.16,32.27,32.15,32.25,1353289.0,30.6961,30.8011,30.6865,30.782,1353289.0
2023-08-04 09:30:00,32.53,32.72,32.4,32.51,244986.0,31.0492,31.2306,30.9251,31.0301,244986.0
2023-08-04 09:40:00,32.52,32.68,32.45,32.48,147383.0,31.0397,31.1924,30.9729,31.0015,147383.0
2023-08-04 09:50:00,32.48,32.5,32.33,32.37,186348.0,31.0015,31.0206,30.8583,30.8965,186348.0
2023-08-04 10:00:00,32.37,32.58,32.36,32.54,129665.0,30.8965,31.097,30.887,31.0588,129665.0
2023-08-04 10:10:00,32.55,32.6,32.49,32.52,77253.0,31.0683,31.116,31.0111,31.0397,77253.0
2023-08-04 10:20:00,32.52,32.59,32.5,32.58,73125.0,31.0397,31.1065,31.0206,31.097,73125.0
2023-08-04 10:30:00,32.59,32.75,32.58,32.73,192280.0,31.1065,31.2592,31.097,31.2401,192280.0
2023-08-04 10:40:00,32.75,32.75,32.56,32.66,163503.0,31.2592,31.2592,31.0779,31.1733,163503.0
2023-08-04 10:50:00,32.66,32.67,32.58,32.61,154068.0,31.1733,31.1829,31.097,31.1256,154068.0
2023-08-04 11:00:00,32.61,32.62,32.51,32.52,60502.0,31.1256,31.1351,31.0301,31.0397,60502.0
2023-08-04 11:10:00,32.52,32.58,32.4,32.44,184313.0,31.0397,31.097,30.9251,30.9633,184313.0
2023-08-04 11:20:00,32.44,32.55,32.42,32.54,80189.0,30.9633,31.0683,30.9442,31.0588,80189.0
2023-08-04 11:30:00,32.55,32.58,32.53,32.55,44074.0,31.0683,31.097,31.0492,31.0683,44074.0
2023-08-04 11:40:00,32.55,32.59,32.53,32.56,51368.0,31.0683,31.1065,31.0492,31.0779,51368.0
2023-08-04 11:50:00,32.56,32.61,32.53,32.6,45654.0,31.0779,31.1256,31.0492,31.116,45654.0
2023-08-04 12:00:00,32.61,32.67,32.59,32.61,62747.0,31.1256,31.1829,31.1065,31.1256,62747.0
2023-08-04 12:10:00,32.6,32.73,32.6,32.72,46051.0,31.116,31.2401,31.116,31.2306,46051.0
2023-08-04 12:20:00,32.72,32.76,32.67,32.75,59150.0,31.2306,31.2688,31.1829,31.2592,59150.0
2023-08-04 12:30:00,32.76,32.83,32.74,32.82,113782.0,31.2688,31.3356,31.2497,31.326,113782.0
2023-08-04 12:40:00,32.83,32.9,32.82,32.85,61688.0,31.3356,31.4024,31.326,31.3547,61688.0
2023-08-04 12:50:00,32.85,32.86,32.8,32.84,62187.0,31.3547,31.3642,31.3069,31.3451,62187.0
2023-08-04 13:00:00,32.83,32.86,32.74,32.76,109102.0,31.3356,31.3642,31.2497,31.2688,109102.0
2023-08-04 13:10:00,32.76,32.78,32.72,32.77,90990.0,31.2688,31.2879,31.2306,31.2783,90990.0
2023-08-04 13:20:00,32.77,32.84,32.76,32.83,148928.0,31.2783,31.3451,31.2688,31.3356,148928.0
2023-08-04 13:30:00,32.84,32.9,32.83,32.89,134608.0,31.3451,31.4024,31.3356,31.3928,134608.0
2023-08-04 13:40:00,32.89,32.93,32.85,32.9,155317.0,31.3928,31.431,31.3547,31.4024,155317.0
2023-08-04 13:50:00,32.9,32.9,32.76,32.76,103458.0,31.4024,31.4024,31.2688,31.2688,103458.0
2023-08-04 14:00:00,32.77,32.77,32.71,32.75,144958.0,31.2783,31.2783,31.221,31.2592,144958.0
2023-08-04 14:10:00,32.75,32.79,32.72,32.79,150403.0,31.2592,31.2974,31.2306,31.2974,150403.0
2023-08-04 14:20:00,32.78,32.79,32.64,32.64,164424.0,31.2879,31.2974,31.1542,31.1542,164424.0
2023-08-04 14:30:00,32.64,32.69,32.62,32.68,97948.0,31.1542,31.2019,31.1351,31.1924,97948.0
2023-08-04 14:40:00,32.68,32.72,32.61,32.69,236859.0,31.1924,31.2306,31.1256,31.2019,236859.0
2023-08-04 14:50:00,32.69,32.76,32.66,32.7,239994.0,31.2019,31.2688,31.1733,31.2115,239994.0
2023-08-04 15:00:00,32.7,32.73,32.58,32.59,156557.0,31.2115,31.2401,31.097,31.1065,156557.0
2023-08-04 15:10:00,32.59,32.65,32.55,32.56,145180.0,31.1065,31.1638,31.0683,31.0779,145180.0
2023-08-04 15:20:00,32.56,32.59,32.53,32.57,138549.0,31.0779,31.1065,31.0492,31.0874,138549.0
2023-08-04 15:30:00,32.57,32.6,32.53,32.53,161859.0,31.0874,31.116,31.0492,31.0492,161859.0
2023-08-04 15:40:00,32.54,32.59,32.51,32.59,302279.0,31.0588,31.1065,31.0301,31.1065,302279.0
2023-08-04 15:50:00,32.59,32.74,32.56,32.73,1150332.0,31.1065,31.2497,31.0779,31.2401,1150332.0
2023-08-07 09:30:00,32.67,32.93,32.63,32.74,330278.0,31.1829,31.431,31.1447,31.2497,330278.0
2023-08-07 09:40:00,32.74,32.78,32.52,32.6,189139.0,31.2497,31.2879,31.0397,31.116,189139.0
2023-08-07 09:50:00,32.61,32.68,32.58,32.63,136076.0,31.1256,31.1924,31.097,31.1447,136076.0
2023-08-07 10:00:00,32.62,32.63,32.51,32.56,97310.0,31.1351,31.1447,31.0301,31.0779,97310.0
2023-08-07 10:10:00,32.55,32.61,32.47,32.54,109403.0,31.0683,31.1256,30.992,31.0588,109403.0
2023-08-07 10:20:00,32.54,32.64,32.51,32.63,67539.0,31.0588,31.1542,31.0301,31.1447,67539.0
2023-08-07 10:30:00,32.65,32.68,32.58,32.64,120293.0,31.1638,31.1924,31.097,31.1542,120293.0
2023-08-07 10:40:00,32.65,32.68,32.57,32.67,302089.0,31.1638,31.1924,31.0874,31.1829,302089.0
2023-08-07 10:50:00,32.67,32.67,32.55,32.62,149303.0,31.1829,31.1829,31.0683,31.1351,149303.0
2023-08-07 11:00:00,32.62,32.68,32.59,32.6,74163.0,31.1351,31.1924,31.1065,31.116,74163.0
2023-08-07 11:10:00,32.61,32.64,32.51,32.53,86694.0,31.1256,31.1542,31.0301,31.0492,86694.0
2023-08-07 11:20:00,32.53,32.57,32.49,32.5,145535.0,31.0492,31.0874,31.0111,31.0206,145535.0
2023-08-07 11:30:00,32.5,32.54,32.45,32.46,67176.0,31.0206,31.0588,30.9729,30.9824,67176.0
2023-08-07 11:40:00,32.47,32.5,32.37,32.41,197481.0,30.992,31.0206,30.8965,30.9347,197481.0
2023-08-07 11:50:00,32.41,32.44,32.37,32.44,103064.0,30.9347,30.9633,30.8965,30.9633,103064.0
2023-08-07 12:00:00,32.44,32.45,32.38,32.39,185609.0,30.9633,30.9729,30.9061,30.9156,185609.0
2023-08-07 12:10:00,32.38,32.38,32.19,32.26,383075.0,30.9061,30.9061,30.7247,30.7915,383075.0
2023-08-07 12:20:00,32.26,32.29,32.16,32.2,136401.0,30.7915,30.8202,30.6961,30.7343,136401.0
2023-08-07 12:30:00,32.21,32.25,32.16,32.23,144203.0,30.7438,30.782,30.6961,30.7629,144203.0
2023-08-07 12:40:00,32.22,32.3,32.17,32.3,96953.0,30.7533,30.8297,30.7056,30.8297,96953.0
2023-08-07 12:50:00,32.3,32.35,32.29,32.32,66988.0,30.8297,30.8774,30.8202,30.8488,66988.0
2023-08-07 13:00:00,32.32,32.33,32.25,32.28,86993.0,30.8488,30.8583,30.782,30.8106,86993.0
2023-08-07 13:10:00,32.29,32.38,32.28,32.38,75225.0,30.8202,30.9061,30.8106,30.9061,75225.0
2023-08-07 13:20:00,32.38,32.41,32.35,32.41,146126.0,30.9061,30.9347,30.8774,30.9347,146126.0
2023-08-07 13:30:00,32.41,32.42,32.35,32.38,113133.0,30.9347,30.9442,30.8774,30.9061,113133.0
2023-08-07 13:40:00,32.38,32.43,32.37,32.43,69415.0,30.9061,30.9538,30.8965,30.9538,69415.0
2023-08-07 13:50:00,32.43,32.51,32.41,32.47,141698.0,30.9538,31.0301,30.9347,30.992,141698.0
2023-08-07 14:00:00,32.48,32.51,32.47,32.48,117928.0,31.0015,31.0301,30.992,31.0015,117928.0
2023-08-07 14:10:00,32.48,32.58,32.47,32.58,94880.0,31.0015,31.097,30.992,31.097,94880.0
2023-08-07 14:20:00,32.58,32.61,32.54,32.61,114949.0,31.097,31.1256,31.0588,31.1256,114949.0
2023-08-07 14:30:00,32.61,32.66,32.59,32.66,57123.0,31.1256,31.1733,31.1065,31.1733,57123.0
2023-08-07 14:40:00,32.66,32.7,32.65,32.68,106921.0,31.1733,31.2115,31.1638,31.1924,106921.0
2023-08-07 14:50:00,32.68,32.68,32.64,32.68,69972.0,31.1924,31.1924,31.1542,31.1924,69972.0
2023-08-07 15:00:00,32.67,32.72,32.67,32.7,105664.0,31.1829,31.2306,31.1829,31.2115,105664.0
2023-08-07 15:10:00,32.7,32.7,32.67,32.69,100468.0,31.2115,31.2115,31.1829,31.2019,100468.0
2023-08-07 15:20:00,32.69,32.7,32.67,32.7,85853.0,31.2019,31.2115,31.1829,31.2115,85853.0
2023-08-07 15:30:00,32.7,32.88,32.7,32.87,233341.0,31.2115,31.3833,31.2115,31.3738,233341.0
2023-08-07 15:40:00,32.88,32.97,32.87,32.93,461167.0,31.3833,31.4692,31.3738,31.431,461167.0
2023-08-07 15:50:00,32.93,32.99,32.92,32.96,1051662.0,31.431,31.4883,31.4215,31.4597,1051662.0
2023-08-08 09:30:00,32.61,32.96,32.55,32.72,369639.0,31.1256,31.4597,31.0683,31.2306,369639.0
2023-08-08 09:40:00,32.72,32.77,32.65,32.69,142664.0,31.2306,31.2783,31.1638,31.2019,142664.0
2023-08-08 09:50:00,32.69,32.8,32.65,32.78,70884.0,31.2019,31.3069,31.1638,31.2879,70884.0
2023-08-08 10:00:00,32.77,32.94,32.73,32.94,88650.0,31.2783,31.4406,31.2401,31.4406,88650.0
2023-08-08 10:10:00,32.93,32.94,32.84,32.89,145213.0,31.431,31.4406,31.3451,31.3928,145213.0
2023-08-08 10:20:00,32.9,33.13,32.89,33.13,211958.0,31.4024,31.6219,31.3928,31.6219,211958.0
2023-08-08 10:30:00,33.13,33.28,33.06,33.28,412550.0,31.6219,31.7651,31.5551,31.7651,412550.0
2023-08-08 10:40:00,33.27,33.46,33.25,33.45,186735.0,31.7555,31.9369,31.7365,31.9274,186735.0
2023-08-08 10:50:00,33.45,33.56,33.43,33.48,313294.0,31.9274,32.0323,31.9083,31.956,313294.0
2023-08-08 11:00:00,33.48,33.61,33.46,33.61,227479.0,31.956,32.0801,31.9369,32.0801,227479.0
2023-08-08 11:10:00,33.61,33.68,33.53,33.55,175653.0,32.0801,32.1469,32.0037,32.0228,175653.0
2023-08-08 11:20:00,33.56,33.57,33.4,33.43,95848.0,32.0323,32.0419,31.8796,31.9083,95848.0
2023-08-08 11:30:00,33.43,33.43,33.23,33.3,106159.0,31.9083,31.9083,31.7174,31.7842,106159.0
2023-08-08 11:40:00,33.3,33.43,33.26,33.4,135819.0,31.7842,31.9083,31.746,31.8796,135819.0
2023-08-08 11:50:00,33.4,33.41,33.25,33.26,279571.0,31.8796,31.8892,31.7365,31.746,279571.0
2023-08-08 12:00:00,33.26,33.29,33.16,33.18,115624.0,31.746,31.7746,31.6506,31.6696,115624.0
2023-08-08 12:10:00,33.18,33.21,33.15,33.19,61904.0,31.6696,31.6983,31.641,31.6792,61904.0
2023-08-08 12:20:00,33.2,33.24,33.14,33.21,139381.0,31.6887,31.7269,31.6315,31.6983,139381.0
2023-08-08 12:30:00,33.2,33.37,33.16,33.37,166654.0,31.6887,31.851,31.6506,31.851,166654.0
2023-08-08 12:40:00,33.37,33.38,33.26,33.31,63820.0,31.851,31.8605,31.746,31.7937,63820.0
2023-08-08 12:50:00,33.32,33.35,33.29,33.33,35491.0,31.8033,31.8319,31.7746,31.8128,35491.0
2023-08-08 13:00:00,33.34,33.4,33.32,33.4,39845.0,31.8224,31.8796,31.8033,31.8796,39845.0
2023-08-08 13:10:00,33.4,33.42,33.37,33.38,59307.0,31.8796,31.8987,31.851,31.8605,59307.0
2023-08-08 13:20:00,33.37,33.43,33.37,33.41,61209.0,31.851,31.9083,31.851,31.8892,61209.0
2023-08-08 13:30:00,33.41,33.43,33.37,33.4,44355.0,31.8892,31.9083,31.851,31.8796,44355.0
2023-08-08 13:40:00,33.4,33.44,33.39,33.43,51338.0,31.8796,31.9178,31.8701,31.9083,51338.0
2023-08-08 13:50:00,33.43,33.45,33.4,33.44,43506.0,31.9083,31.9274,31.8796,31.9178,43506.0
2023-08-08 14:00:00,33.44,33.52,33.41,33.52,91493.0,31.9178,31.9942,31.8892,31.9942,91493.0
2023-08-08 14:10:00,33.52,33.62,33.51,33.61,116885.0,31.9942,32.0896,31.9846,32.0801,116885.0
2023-08-08 14:20:00,33.61,33.61,33.56,33.58,64070.0,32.0801,32.0801,32.0323,32.0514,64070.0
2023-08-08 14:30:00,33.59,33.62,33.57,33.6,133622.0,32.061,32.0896,32.0419,32.0705,133622.0
2023-08-08 14:40:00,33.61,33.64,33.6,33.63,64981.0,32.0801,32.1087,32.0705,32.0992,64981.0
2023-08-08 14:50:00,33.64,33.71,33.63,33.69,89865.0,32.1087,32.1755,32.0992,32.1564,89865.0
2023-08-08 15:00:00,33.69,33.7,33.65,33.69,84132.0,32.1564,32.166,32.1182,32.1564,84132.0
2023-08-08 15:10:00,33.69,33.72,33.68,33.72,85786.0,32.1564,32.1851,32.1469,32.1851,85786.0
2023-08-08 15:20:00,33.72,33.82,33.7,33.78,152734.0,32.1851,32.2805,32.166,32.2423,152734.0
2023-08-08 15:30:00,33.77,33.85,33.75,33.85,158812.0,32.2328,32.3091,32.2137,32.3091,158812.0
2023-08-08 15:40:00,33.84,33.94,33.84,33.88,407301.0,32.2996,32.395,32.2996,32.3378,407301.0
2023-08-08 15:50:00,33.88,33.89,33.73,33.74,885472.0,32.3378,32.3473,32.1946,32.2042,885472.0
2023-08-09 09:30:00,33.6,33.79,33.5,33.6,439164.0,32.0705,32.2519,31.9751,32.0705,439164.0
2023-08-09 09:40:00,33.6,33.71,33.55,33.67,125126.0,32.0705,32.1755,32.0228,32.1373,125126.0
2023-08-09 09:50:00,33.66,33.74,33.54,33.59,129631.0,32.1278,32.2042,32.0133,32.061,129631.0
2023-08-09 10:00:00,33.59,33.68,33.49,33.52,176389.0,32.061,32.1469,31.9655,31.9942,176389.0
2023-08-09 10:10:00,33.52,33.55,33.42,33.48,141712.0,31.9942,32.0228,31.8987,31.956,141712.0
2023-08-09 10:20:00,33.48,33.5,33.4,33.43,158004.0,31.956,31.9751,31.8796,31.9083,158004.0
2023-08-09 10:30:00,33.42,33.64,33.41,33.64,118753.0,31.8987,32.1087,31.8892,32.1087,118753.0
2023-08-09 10:40:00,33.64,33.67,33.61,33.63,113067.0,32.1087,32.1373,32.0801,32.0992,113067.0
2023-08-09 10:50:00,33.61,33.68,33.57,33.62,62659.0,32.0801,32.1469,32.0419,32.0896,62659.0
2023-08-09 11:00:00,33.62,33.63,33.56,33.6,55832.0,32.0896,32.0992,32.0323,32.0705,55832.0
2023-08-09 11:10:00,33.6,33.65,33.49,33.52,189143.0,32.0705,32.1182,31.9655,31.9942,189143.0
2023-08-09 11:20:00,33.53,33.55,33.46,33.5,110674.0,32.0037,32.0228,31.9369,31.9751,110674.0
2023-08-09 11:30:00,33.49,33.5,33.33,33.34,137074.0,31.9655,31.9751,31.8128,31.8224,137074.0
2023-08-09 11:40:00,33.34,33.39,33.28,33.36,147309.0,31.8224,31.8701,31.7651,31.8414,147309.0
2023-08-09 11:50:00,33.36,33.38,33.28,33.32,85877.0,31.8414,31.8605,31.7651,31.8033,85877.0
2023-08-09 12:00:00,33.32,33.37,33.31,33.34,70989.0,31.8033,31.851,31.7937,31.8224,70989.0
2023-08-09 12:10:00,33.35,33.36,33.31,33.32,75056.0,31.8319,31.8414,31.7937,31.8033,75056.0
2023-08-09 12:20:00,33.32,33.41,33.31,33.37,73541.0,31.8033,31.8892,31.7937,31.851,73541.0
2023-08-09 12:30:00,33.37,33.42,33.36,33.4,60817.0,31.851,31.8987,31.8414,31.8796,60817.0
2023-08-09 12:40:00,33.4,33.45,33.38,33.45,39164.0,31.8796,31.9274,31.8605,31.9274,39164.0
2023-08-09 12:50:00,33.45,33.48,33.43,33.45,73742.0,31.9274,31.956,31.9083,31.9274,73742.0
2023-08-09 13:00:00,33.45,33.48,33.41,33.47,55677.0,31.9274,31.956,31.8892,31.9464,55677.0
2023-08-09 13:10:00,33.47,33.5,33.45,33.5,46645.0,31.9464,31.9751,31.9274,31.9751,46645.0
2023-08-09 13:20:00,33.5,33.53,33.49,33.52,55418.0,31.9751,32.0037,31.9655,31.9942,55418.0
2023-08-09 13:30:00,33.51,33.52,33.49,33.5,114726.0,31.9846,31.9942,31.9655,31.9751,114726.0
2023-08-09 13:40:00,33.51,33.51,33.45,33.5,141769.0,31.9846,31.9846,31.9274,31.9751,141769.0
2023-08-09 13:50:00,33.5,33.52,33.44,33.51,231722.0,31.9751,31.9942,31.9178,31.9846,231722.0
2023-08-09 14:00:00,33.5,33.5,33.44,33.45,114662.0,31.9751,31.9751,31.9178,31.9274,114662.0
2023-08-09 14:10:00,33.45,33.47,33.41,33.44,65500.0,31.9274,31.9464,31.8892,31.9178,65500.0
2023-08-09 14:20:00,33.43,33.45,33.39,33.4,93718.0,31.9083,31.9274,31.8701,31.8796,93718.0
2023-08-09 14:30:00,33.41,33.42,33.38,33.41,125306.0,31.8892,31.8987,31.8605,31.8892,125306.0
2023-08-09 14:40:00,33.41,33.5,33.4,33.48,137398.0,31.8892,31.9751,31.8796,31.956,137398.0
2023-08-09 14:50:00,33.48,33.52,33.46,33.51,117736.0,31.956,31.9942,31.9369,31.9846,117736.0
2023-08-09 15:00:00,33.51,33.52,33.41,33.41,130340.0,31.9846,31.9942,31.8892,31.8892,130340.0
2023-08-09 15:10:00,33.41,33.49,33.39,33.45,133323.0,31.8892,31.9655,31.8701,31.9274,133323.0
2023-08-09 15:20:00,33.45,33.53,33.43,33.51,92798.0,31.9274,32.0037,31.9083,31.9846,92798.0
2023-08-09 15:30:00,33.51,33.57,33.5,33.52,236011.0,31.9846,32.0419,31.9751,31.9942,236011.0
2023-08-09 15:40:00,33.53,33.57,33.5,33.52,409012.0,32.0037,32.0419,31.9751,31.9942,409012.0
2023-08-09 15:50:00,33.52,33.63,33.51,33.62,1198083.0,31.9942,32.0992,31.9846,32.0896,1198083.0
2023-08-10 09:30:00,33.91,34.06,33.82,33.9,241788.0,32.3664,32.5096,32.2805,32.3569,241788.0
2023-08-10 09:40:00,33.91,33.94,33.75,33.89,126011.0,32.3664,32.395,32.2137,32.3473,126011.0
2023-08-10 09:50:00,33.87,33.92,33.79,33.9,126318.0,32.3282,32.376,32.2519,32.3569,126318.0
2023-08-10 10:00:00,33.9,34.09,33.89,34.06,595487.0,32.3569,32.5382,32.3473,32.5096,595487.0
2023-08-10 10:10:00,34.06,34.13,34.0,34.1,164125.0,32.5096,32.5764,32.4523,32.5478,164125.0
2023-08-10 10:20:00,34.09,34.13,34.04,34.05,128404.0,32.5382,32.5764,32.4905,32.5,128404.0
2023-08-10 10:30:00,34.06,34.08,33.78,33.84,156625.0,32.5096,32.5287,32.2423,32.2996,156625.0
2023-08-10 10:40:00,33.85,33.88,33.66,33.7,230780.0,32.3091,32.3378,32.1278,32.166,230780.0
2023-08-10 10:50:00,33.7,33.85,33.69,33.78,97844.0,32.166,32.3091,32.1564,32.2423,97844.0
2023-08-10 11:00:00,33.79,33.85,33.71,33.79,98844.0,32.2519,32.3091,32.1755,32.2519,98844.0
2023-08-10 11:10:00,33.79,33.8,33.69,33.76,125793.0,32.2519,32.2614,32.1564,32.2232,125793.0
2023-08-10 11:20:00,33.76,33.76,33.68,33.69,86917.0,32.2232,32.2232,32.1469,32.1564,86917.0
2023-08-10 11:30:00,33.69,33.73,33.65,33.72,185211.0,32.1564,32.1946,32.1182,32.1851,185211.0
2023-08-10 11:40:00,33.72,33.72,33.58,33.61,149809.0,32.1851,32.1851,32.0514,32.0801,149809.0
2023-08-10 11:50:00,33.61,33.71,33.56,33.71,80377.0,32.0801,32.1755,32.0323,32.1755,80377.0
2023-08-10 12:00:00,33.7,33.75,33.62,33.62,105010.0,32.166,32.2137,32.0896,32.0896,105010.0
2023-08-10 12:10:00,33.62,33.71,33.61,33.64,91662.0,32.0896,32.1755,32.0801,32.1087,91662.0
2023-08-10 12:20:00,33.63,33.66,33.53,33.59,49594.0,32.0992,32.1278,32.0037,32.061,49594.0
2023-08-10 12:30:00,33.59,33.65,33.54,33.65,54276.0,32.061,32.1182,32.0133,32.1182,54276.0
2023-08-10 12:40:00,33.65,33.65,33.6,33.61,45639.0,32.1182,32.1182,32.0705,32.0801,45639.0
2023-08-10 12:50:00,33.61,33.61,33.5,33.54,56495.0,32.0801,32.0801,31.9751,32.0133,56495.0
2023-08-10 13:00:00,33.54,33.62,33.51,33.57,65306.0,32.0133,32.0896,31.9846,32.0419,65306.0
2023-08-10 13:10:00,33.57,33.58,33.53,33.56,44509.0,32.0419,32.0514,32.0037,32.0323,44509.0
2023-08-10 13:20:00,33.56,33.56,33.49,33.5,53060.0,32.0323,32.0323,31.9655,31.9751,53060.0
2023-08-10 13:30:00,33.5,33.52,33.47,33.48,49759.0,31.9751,31.9942,31.9464,31.956,49759.0
2023-08-10 13:40:00,33.49,33.52,33.42,33.47,117473.0,31.9655,31.9942,31.8987,31.9464,117473.0
2023-08-10 13:50:00,33.47,33.48,33.35,33.37,153804.0,31.9464,31.956,31.8319,31.851,153804.0
2023-08-10 14:00:00,33.36,33.53,33.36,33.49,54714.0,31.8414,32.0037,31.8414,31.9655,54714.0
2023-08-10 14:10:00,33.49,33.67,33.49,33.64,113048.0,31.9655,32.1373,31.9655,32.1087,113048.0
2023-08-10 14:20:00,33.64,33.66,33.57,33.59,62649.0,32.1087,32.1278,32.0419,32.061,62649.0
2023-08-10 14:30:00,33.59,33.65,33.56,33.65,91274.0,32.061,32.1182,32.0323,32.1182,91274.0
2023-08-10 14:40:00,33.66,33.7,33.6,33.66,101590.0,32.1278,32.166,32.0705,32.1278,101590.0
2023-08-10 14:50:00,33.66,33.76,33.66,33.73,97093.0,32.1278,32.2232,32.1278,32.1946,97093.0
2023-08-10 15:00:00,33.73,33.75,33.68,33.72,108129.0,32.1946,32.2137,32.1469,32.1851,108129.0
2023-08-10 15:10:00,33.71,33.78,33.68,33.77,129313.0,32.1755,32.2423,32.1469,32.2328,129313.0
2023-08-10 15:20:00,33.77,33.78,33.65,33.68,136157.0,32.2328,32.2423,32.1182,32.1469,136157.0
2023-08-10 15:30:00,33.68,33.8,33.66,33.77,211139.0,32.1469,32.2614,32.1278,32.2328,211139.0
2023-08-10 15:40:00,33.76,33.8,33.74,33.76,342361.0,32.2232,32.2614,32.2042,32.2232,342361.0
2023-08-10 15:50:00,33.75,33.9,33.74,33.83,836628.0,32.2137,32.3569,32.2042,32.2901,836628.0
2023-08-11 09:30:00,33.81,33.93,33.62,33.63,145716.0,32.271,32.3855,32.0896,32.0992,145716.0
2023-08-11 09:40:00,33.64,33.66,33.44,33.48,273860.0,32.1087,32.1278,31.9178,31.956,273860.0
2023-08-11 09:50:00,33.47,33.51,33.41,33.46,121364.0,31.9464,31.9846,31.8892,31.9369,121364.0
2023-08-11 10:00:00,33.46,33.79,33.46,33.78,201156.0,31.9369,32.2519,31.9369,32.2423,201156.0
2023-08-11 10:10:00,33.79,33.85,33.69,33.77,63459.0,32.2519,32.3091,32.1564,32.2328,63459.0
2023-08-11 10:20:00,33.77,33.88,33.77,33.82,57244.0,32.2328,32.3378,32.2328,32.2805,57244.0
2023-08-11 10:30:00,33.83,33.92,33.79,33.9,92322.0,32.2901,32.376,32.2519,32.3569,92322.0
2023-08-11 10:40:00,33.91,33.93,33.81,33.85,59076.0,32.3664,32.3855,32.271,32.3091,59076.0
2023-08-11 10:50:00,33.86,33.9,33.78,33.84,99782.0,32.3187,32.3569,32.2423,32.2996,99782.0
2023-08-11 11:00:00,33.84,33.86,33.81,33.84,41108.0,32.2996,32.3187,32.271,32.2996,41108.0
2023-08-11 11:10:00,33.84,33.84,33.79,33.8,41414.0,32.2996,32.2996,32.2519,32.2614,41414.0
2023-08-11 11:20:00,33.8,33.82,33.7,33.73,53844.0,32.2614,32.2805,32.166,32.1946,53844.0
2023-08-11 11:30:00,33.73,33.74,33.6,33.6,70799.0,32.1946,32.2042,32.0705,32.0705,70799.0
2023-08-11 11:40:00,33.61,33.7,33.6,33.63,79981.0,32.0801,32.166,32.0705,32.0992,79981.0
2023-08-11 11:50:00,33.64,33.7,33.61,33.68,44564.0,32.1087,32.166,32.0801,32.1469,44564.0
2023-08-11 12:00:00,33.68,33.75,33.64,33.75,50868.0,32.1469,32.2137,32.1087,32.2137,50868.0
2023-08-11 12:10:00,33.75,33.77,33.72,33.73,44623.0,32.2137,32.2328,32.1851,32.1946,44623.0
2023-08-11 12:20:00,33.73,33.76,33.7,33.73,26806.0,32.1946,32.2232,32.166,32.1946,26806.0
2023-08-11 12:30:00,33.74,33.75,33.7,33.71,77612.0,32.2042,32.2137,32.166,32.1755,77612.0
2023-08-11 12:40:00,33.71,33.75,33.69,33.7,86216.0,32.1755,32.2137,32.1564,32.166,86216.0
2023-08-11 12:50:00,33.7,33.7,33.65,33.7,72727.0,32.166,32.166,32.1182,32.166,72727.0
2023-08-11 13:00:00,33.7,33.73,33.65,33.66,35388.0,32.166,32.1946,32.1182,32.1278,35388.0
2023-08-11 13:10:00,33.67,33.7,33.65,33.69,31880.0,32.1373,32.166,32.1182,32.1564,31880.0
2023-08-11 13:20:00,33.69,33.7,33.64,33.68,26836.0,32.1564,32.166,32.1087,32.1469,26836.0
2023-08-11 13:30:00,33.68,33.71,33.67,33.69,48844.0,32.1469,32.1755,32.1373,32.1564,48844.0
2023-08-11 13:40:00,33.69,33.72,33.66,33.7,40813.0,32.1564,32.1851,32.1278,32.166,40813.0
2023-08-11 13:50:00,33.7,33.71,33.65,33.7,51990.0,32.166,32.1755,32.1182,32.166,51990.0
2023-08-11 14:00:00,33.7,33.73,33.68,33.73,40998.0,32.166,32.1946,32.1469,32.1946,40998.0
2023-08-11 14:10:00,33.73,33.73,33.7,33.73,65167.0,32.1946,32.1946,32.166,32.1946,65167.0
2023-08-11 14:20:00,33.73,33.76,33.71,33.73,45301.0,32.1946,32.2232,32.1755,32.1946,45301.0
2023-08-11 14:30:00,33.73,33.75,33.66,33.68,61915.0,32.1946,32.2137,32.1278,32.1469,61915.0
2023-08-11 14:40:00,33.68,33.71,33.66,33.7,48436.0,32.1469,32.1755,32.1278,32.166,48436.0
2023-08-11 14:50:00,33.69,33.7,33.65,33.68,55007.0,32.1564,32.166,32.1182,32.1469,55007.0
2023-08-11 15:00:00,33.68,33.68,33.6,33.64,66559.0,32.1469,32.1469,32.0705,32.1087,66559.0
2023-08-11 15:10:00,33.63,33.7,33.61,33.7,93666.0,32.0992,32.166,32.0801,32.166,93666.0
2023-08-11 15:20:00,33.7,33.77,33.68,33.77,103119.0,32.166,32.2328,32.1469,32.2328,103119.0
2023-08-11 15:30:00,33.76,33.79,33.71,33.78,166953.0,32.2232,32.2519,32.1755,32.2423,166953.0
2023-08-11 15:40:00,33.77,33.81,33.73,33.8,230725.0,32.2328,32.271,32.1946,32.2614,230725.0
2023-08-11 15:50:00,33.8,33.83,33.69,33.7,540809.0,32.2614,32.2901,32.1564,32.166,540809.0
2023-08-14 09:30:00,33.53,33.7,33.44,33.5,258914.0,32.0037,32.166,31.9178,31.9751,258914.0
2023-08-14 09:40:00,33.5,33.55,33.37,33.45,48235.0,31.9751,32.0228,31.851,31.9274,48235.0
2023-08-14 09:50:00,33.44,33.49,33.41,33.44,29958.0,31.9178,31.9655,31.8892,31.9178,29958.0
2023-08-14 10:00:00,33.44,33.6,33.39,33.59,231733.0,31.9178,32.0705,31.8701,32.061,231733.0
2023-08-14 10:10:00,33.58,33.64,33.54,33.55,41681.0,32.0514,32.1087,32.0133,32.0228,41681.0
2023-08-14 10:20:00,33.56,33.59,33.53,33.57,48646.0,32.0323,32.061,32.0037,32.0419,48646.0
2023-08-14 10:30:00,33.57,33.58,33.43,33.46,49872.0,32.0419,32.0514,31.9083,31.9369,49872.0
2023-08-14 10:40:00,33.45,33.47,33.38,33.38,58642.0,31.9274,31.9464,31.8605,31.8605,58642.0
2023-08-14 10:50:00,33.38,33.49,33.35,33.48,106144.0,31.8605,31.9655,31.8319,31.956,106144.0
2023-08-14 11:00:00,33.48,33.48,33.4,33.44,44977.0,31.956,31.956,31.8796,31.9178,44977.0
2023-08-14 11:10:00,33.44,33.48,33.43,33.47,30110.0,31.9178,31.956,31.9083,31.9464,30110.0
2023-08-14 11:20:00,33.48,33.52,33.45,33.52,59712.0,31.956,31.9942,31.9274,31.9942,59712.0
2023-08-14 11:30:00,33.52,33.6,33.51,33.59,69844.0,31.9942,32.0705,31.9846,32.061,69844.0
2023-08-14 11:40:00,33.6,33.66,33.59,33.64,58218.0,32.0705,32.1278,32.061,32.1087,58218.0
2023-08-14 11:50:00,33.64,33.67,33.59,33.61,47129.0,32.1087,32.1373,32.061,32.0801,47129.0
2023-08-14 12:00:00,33.61,33.65,33.56,33.57,34915.0,32.0801,32.1182,32.0323,32.0419,34915.0
2023-08-14 12:10:00,33.56,33.65,33.54,33.64,94559.0,32.0323,32.1182,32.0133,32.1087,94559.0
2023-08-14 12:20:00,33.64,33.65,33.52,33.61,111981.0,32.1087,32.1182,31.9942,32.0801,111981.0
2023-08-14 12:30:00,33.61,33.62,33.51,33.53,35485.0,32.0801,32.0896,31.9846,32.0037,35485.0
2023-08-14 12:40:00,33.54,33.62,33.52,33.6,38348.0,32.0133,32.0896,31.9942,32.0705,38348.0
2023-08-14 12:50:00,33.6,33.62,33.58,33.59,27322.0,32.0705,32.0896,32.0514,32.061,27322.0
2023-08-14 13:00:00,33.59,33.61,33.56,33.59,53947.0,32.061,32.0801,32.0323,32.061,53947.0
2023-08-14 13:10:00,33.59,33.61,33.57,33.57,25004.0,32.061,32.0801,32.0419,32.0419,25004.0
2023-08-14 13:20:00,33.58,33.59,33.52,33.54,29766.0,32.0514,32.061,31.9942,32.0133,29766.0
2023-08-14 13:30:00,33.54,33.57,33.52,33.56,30972.0,32.0133,32.0419,31.9942,32.0323,30972.0
2023-08-14 13:40:00,33.56,33.6,33.54,33.59,75830.0,32.0323,32.0705,32.0133,32.061,75830.0
2023-08-14 13:50:00,33.59,33.64,33.58,33.62,50064.0,32.061,32.1087,32.0514,32.0896,50064.0
2023-08-14 14:00:00,33.61,33.63,33.53,33.54,42105.0,32.0801,32.0992,32.0037,32.0133,42105.0
2023-08-14 14:10:00,33.53,33.57,33.52,33.56,47078.0,32.0037,32.0419,31.9942,32.0323,47078.0
2023-08-14 14:20:00,33.57,33.57,33.53,33.54,36955.0,32.0419,32.0419,32.0037,32.0133,36955.0
2023-08-14 14:30:00,33.54,33.55,33.5,33.51,37546.0,32.0133,32.0228,31.9751,31.9846,37546.0
2023-08-14 14:40:00,33.51,33.55,33.5,33.53,80550.0,31.9846,32.0228,31.9751,32.0037,80550.0
2023-08-14 14:50:00,33.52,33.52,33.48,33.5,49250.0,31.9942,31.9942,31.956,31.9751,49250.0
2023-08-14 15:00:00,33.5,33.52,33.46,33.47,45063.0,31.9751,31.9942,31.9369,31.9464,45063.0
2023-08-14 15:10:00,33.47,33.48,33.41,33.47,81743.0,31.9464,31.956,31.8892,31.9464,81743.0
2023-08-14 15:20:00,33.48,33.51,33.46,33.5,55581.0,31.956,31.9846,31.9369,31.9751,55581.0
2023-08-14 15:30:00,33.5,33.51,33.47,33.51,74335.0,31.9751,31.9846,31.9464,31.9846,74335.0
2023-08-14 15:40:00,33.5,33.55,33.49,33.55,92358.0,31.9751,32.0228,31.9655,32.0228,92358.0
2023-08-14 15:50:00,33.55,33.58,33.52,33.53,398656.0,32.0228,32.0514,31.9942,32.0037,398656.0
2023-08-15 09:30:00,33.26,33.32,32.98,33.05,355882.0,31.746,31.8033,31.4787,31.5456,355882.0
2023-08-15 09:40:00,33.06,33.06,32.86,32.88,144423.0,31.5551,31.5551,31.3642,31.3833,144423.0
2023-08-15 09:50:00,32.89,33.1,32.87,33.04,212826.0,31.3928,31.5933,31.3738,31.536,212826.0
2023-08-15 10:00:00,33.04,33.19,33.04,33.13,118665.0,31.536,31.6792,31.536,31.6219,118665.0
2023-08-15 10:10:00,33.12,33.13,33.02,33.09,81777.0,31.6124,31.6219,31.5169,31.5837,81777.0
2023-08-15 10:20:00,33.09,33.13,33.02,33.03,93172.0,31.5837,31.6219,31.5169,31.5265,93172.0
2023-08-15 10:30:00,33.03,33.09,32.98,33.04,85369.0,31.5265,31.5837,31.4787,31.536,85369.0
2023-08-15 10:40:00,33.04,33.11,32.99,33.05,64470.0,31.536,31.6028,31.4883,31.5456,64470.0
2023-08-15 10:50:00,33.05,33.09,33.02,33.08,29465.0,31.5456,31.5837,31.5169,31.5742,29465.0
2023-08-15 11:00:00,33.08,33.22,33.08,33.2,65030.0,31.5742,31.7078,31.5742,31.6887,65030.0
2023-08-15 11:10:00,33.2,33.21,33.13,33.16,58781.0,31.6887,31.6983,31.6219,31.6506,58781.0
2023-08-15 11:20:00,33.16,33.16,33.01,33.05,66719.0,31.6506,31.6506,31.5074,31.5456,66719.0
2023-08-15 11:30:00,33.05,33.07,33.01,33.07,49502.0,31.5456,31.5646,31.5074,31.5646,49502.0
2023-08-15 11:40:00,33.07,33.09,33.0,33.02,54339.0,31.5646,31.5837,31.4978,31.5169,54339.0
2023-08-15 11:50:00,33.02,33.02,32.97,32.99,36511.0,31.5169,31.5169,31.4692,31.4883,36511.0
2023-08-15 12:00:00,33.0,33.03,32.96,33.0,42707.0,31.4978,31.5265,31.4597,31.4978,42707.0
2023-08-15 12:10:00,33.01,33.02,32.96,32.99,41052.0,31.5074,31.5169,31.4597,31.4883,41052.0
2023-08-15 12:20:00,32.99,33.06,32.98,33.03,69648.0,31.4883,31.5551,31.4787,31.5265,69648.0
2023-08-15 12:30:00,33.03,33.12,33.02,33.11,57879.0,31.5265,31.6124,31.5169,31.6028,57879.0
2023-08-15 12:40:00,33.11,33.11,32.98,33.0,48742.0,31.6028,31.6028,31.4787,31.4978,48742.0
2023-08-15 12:50:00,33.0,33.05,32.99,33.01,32101.0,31.4978,31.5456,31.4883,31.5074,32101.0
2023-08-15 13:00:00,33.0,33.05,32.99,33.05,38907.0,31.4978,31.5456,31.4883,31.5456,38907.0
2023-08-15 13:10:00,33.05,33.06,33.01,33.01,44660.0,31.5456,31.5551,31.5074,31.5074,44660.0
2023-08-15 13:20:00,33.0,33.03,32.98,33.03,50582.0,31.4978,31.5265,31.4787,31.5265,50582.0
2023-08-15 13:30:00,33.03,33.03,32.98,32.98,27597.0,31.5265,31.5265,31.4787,31.4787,27597.0
2023-08-15 13:40:00,32.98,32.99,32.96,32.98,31553.0,31.4787,31.4883,31.4597,31.4787,31553.0
2023-08-15 13:50:00,32.99,33.03,32.95,32.98,32414.0,31.4883,31.5265,31.4501,31.4787,32414.0
2023-08-15 14:00:00,32.98,32.99,32.95,32.96,25172.0,31.4787,31.4883,31.4501,31.4597,25172.0
2023-08-15 14:10:00,32.97,33.01,32.95,32.98,40581.0,31.4692,31.5074,31.4501,31.4787,40581.0
2023-08-15 14:20:00,32.98,33.05,32.96,33.03,41512.0,31.4787,31.5456,31.4597,31.5265,41512.0
2023-08-15 14:30:00,33.03,33.09,33.03,33.09,54440.0,31.5265,31.5837,31.5265,31.5837,54440.0
2023-08-15 14:40:00,33.09,33.14,33.07,33.12,55149.0,31.5837,31.6315,31.5646,31.6124,55149.0
2023-08-15 14:50:00,33.13,33.19,33.11,33.19,73652.0,31.6219,31.6792,31.6028,31.6792,73652.0
2023-08-15 15:00:00,33.18,33.19,33.16,33.16,54012.0,31.6696,31.6792,31.6506,31.6506,54012.0
2023-08-15 15:10:00,33.17,33.28,33.15,33.27,172032.0,31.6601,31.7651,31.641,31.7555,172032.0
2023-08-15 15:20:00,33.26,33.27,33.1,33.11,140962.0,31.746,31.7555,31.5933,31.6028,140962.0
2023-08-15 15:30:00,33.1,33.15,33.09,33.11,81400.0,31.5933,31.641,31.5837,31.6028,81400.0
2023-08-15 15:40:00,33.11,33.21,33.1,33.2,151935.0,31.6028,31.6983,31.5933,31.6887,151935.0
2023-08-15 15:50:00,33.19,33.2,33.12,33.13,517923.0,31.6792,31.6887,31.6124,31.6219,517923.0
2023-08-16 09:30:00,32.99,33.59,32.93,33.57,454040.0,31.4883,32.061,31.431,32.0419,454040.0
2023-08-16 09:40:00,33.57,33.77,33.55,33.61,264206.0,32.0419,32.2328,32.0228,32.0801,264206.0
2023-08-16 09:50:00,33.61,33.65,33.47,33.49,71298.0,32.0801,32.1182,31.9464,31.9655,71298.0
2023-08-16 10:00:00,33.5,33.52,33.43,33.49,50919.0,31.9751,31.9942,31.9083,31.9655,50919.0
2023-08-16 10:10:00,33.49,33.52,33.39,33.44,86534.0,31.9655,31.9942,31.8701,31.9178,86534.0
2023-08-16 10:20:00,33.43,33.49,33.41,33.44,126024.0,31.9083,31.9655,31.8892,31.9178,126024.0
2023-08-16 10:30:00,33.44,33.48,33.37,33.43,80033.0,31.9178,31.956,31.851,31.9083,80033.0
2023-08-16 10:40:00,33.43,33.5,33.39,33.41,39327.0,31.9083,31.9751,31.8701,31.8892,39327.0
2023-08-16 10:50:00,33.41,33.46,33.37,33.4,56427.0,31.8892,31.9369,31.851,31.8796,56427.0
2023-08-16 11:00:00,33.39,33.39,33.3,33.33,63364.0,31.8701,31.8701,31.7842,31.8128,63364.0
2023-08-16 11:10:00,33.34,33.34,33.27,33.3,62203.0,31.8224,31.8224,31.7555,31.7842,62203.0
2023-08-16 11:20:00,33.3,33.38,33.3,33.37,61820.0,31.7842,31.8605,31.7842,31.851,61820.0
2023-08-16 11:30:00,33.37,33.37,33.31,33.31,50831.0,31.851,31.851,31.7937,31.7937,50831.0
2023-08-16 11:40:00,33.31,33.38,33.28,33.34,70422.0,31.7937,31.8605,31.7651,31.8224,70422.0
2023-08-16 11:50:00,33.34,33.35,33.22,33.25,45835.0,31.8224,31.8319,31.7078,31.7365,45835.0
2023-08-16 12:00:00,33.24,33.28,33.22,33.28,28177.0,31.7269,31.7651,31.7078,31.7651,28177.0
2023-08-16 12:10:00,33.27,33.3,33.23,33.25,44299.0,31.7555,31.7842,31.7174,31.7365,44299.0
2023-08-16 12:20:00,33.25,33.26,33.21,33.23,36555.0,31.7365,31.746,31.6983,31.7174,36555.0
2023-08-16 12:30:00,33.23,33.26,33.19,33.25,47666.0,31.7174,31.746,31.6792,31.7365,47666.0
2023-08-16 12:40:00,33.24,33.28,33.2,33.21,44899.0,31.7269,31.7651,31.6887,31.6983,44899.0
2023-08-16 12:50:00,33.22,33.25,33.2,33.2,23726.0,31.7078,31.7365,31.6887,31.6887,23726.0
2023-08-16 13:00:00,33.2,33.2,33.07,33.08,43477.0,31.6887,31.6887,31.5646,31.5742,43477.0
2023-08-16 13:10:00,33.08,33.12,33.06,33.1,32803.0,31.5742,31.6124,31.5551,31.5933,32803.0
2023-08-16 13:20:00,33.09,33.17,33.09,33.13,46711.0,31.5837,31.6601,31.5837,31.6219,46711.0
2023-08-16 13:30:00,33.14,33.15,33.07,33.08,37166.0,31.6315,31.641,31.5646,31.5742,37166.0
2023-08-16 13:40:00,33.08,33.15,33.08,33.11,31884.0,31.5742,31.641,31.5742,31.6028,31884.0
2023-08-16 13:50:00,33.12,33.19,33.11,33.18,86558.0,31.6124,31.6792,31.6028,31.6696,86558.0
2023-08-16 14:00:00,33.17,33.18,33.1,33.12,36467.0,31.6601,31.6696,31.5933,31.6124,36467.0
2023-08-16 14:10:00,33.12,33.21,33.06,33.2,58058.0,31.6124,31.6983,31.5551,31.6887,58058.0
2023-08-16 14:20:00,33.2,33.23,33.17,33.22,65250.0,31.6887,31.7174,31.6601,31.7078,65250.0
2023-08-16 14:30:00,33.22,33.23,33.16,33.17,37633.0,31.7078,31.7174,31.6506,31.6601,37633.0
2023-08-16 14:40:00,33.16,33.18,33.02,33.03,59962.0,31.6506,31.6696,31.5169,31.5265,59962.0
2023-08-16 14:50:00,33.02,33.08,33.0,33.04,81010.0,31.5169,31.5742,31.4978,31.536,81010.0
2023-08-16 15:00:00,33.04,33.06,33.0,33.02,38165.0,31.536,31.5551,31.4978,31.5169,38165.0
2023-08-16 15:10:00,33.03,33.04,32.95,32.96,56927.0,31.5265,31.536,31.4501,31.4597,56927.0
2023-08-16 15:20:00,32.96,32.99,32.93,32.98,81614.0,31.4597,31.4883,31.431,31.4787,81614.0
2023-08-16 15:30:00,32.97,33.03,32.96,32.98,89308.0,31.4692,31.5265,31.4597,31.4787,89308.0
2023-08-16 15:40:00,32.98,33.06,32.93,33.04,206917.0,31.4787,31.5551,31.431,31.536,206917.0
2023-08-16 15:50:00,33.03,33.04,32.91,32.92,490255.0,31.5265,31.536,31.4119,31.4215,490255.0
2023-08-17 09:30:00,32.86,32.99,32.76,32.8,197330.0,31.3642,31.4883,31.2688,31.3069,197330.0
2023-08-17 09:40:00,32.79,32.81,32.5,32.57,127486.0,31.2974,31.3165,31.0206,31.0874,127486.0
2023-08-17 09:50:00,32.56,32.63,32.52,32.57,117741.0,31.0779,31.1447,31.0397,31.0874,117741.0
2023-08-17 10:00:00,32.56,32.66,32.52,32.62,122179.0,31.0779,31.1733,31.0397,31.1351,122179.0
2023-08-17 10:10:00,32.62,32.62,32.37,32.42,162082.0,31.1351,31.1351,30.8965,30.9442,162082.0
2023-08-17 10:20:00,32.42,32.42,32.27,32.31,301233.0,30.9442,30.9442,30.8011,30.8392,301233.0
2023-08-17 10:30:00,32.32,32.41,32.32,32.39,104321.0,30.8488,30.9347,30.8488,30.9156,104321.0
2023-08-17 10:40:00,32.38,32.42,32.32,32.4,66510.0,30.9061,30.9442,30.8488,30.9251,66510.0
2023-08-17 10:50:00,32.4,32.48,32.33,32.44,195203.0,30.9251,31.0015,30.8583,30.9633,195203.0
2023-08-17 11:00:00,32.44,32.53,32.39,32.49,102882.0,30.9633,31.0492,30.9156,31.0111,102882.0
2023-08-17 11:10:00,32.48,32.55,32.43,32.54,52123.0,31.0015,31.0683,30.9538,31.0588,52123.0
2023-08-17 11:20:00,32.54,32.55,32.39,32.39,78815.0,31.0588,31.0683,30.9156,30.9156,78815.0
2023-08-17 11:30:00,32.39,32.45,32.32,32.43,110086.0,30.9156,30.9729,30.8488,30.9538,110086.0
2023-08-17 11:40:00,32.43,32.5,32.4,32.46,72269.0,30.9538,31.0206,30.9251,30.9824,72269.0
2023-08-17 11:50:00,32.47,32.48,32.41,32.46,27237.0,30.992,31.0015,30.9347,30.9824,27237.0
2023-08-17 12:00:00,32.47,32.48,32.41,32.47,37702.0,30.992,31.0015,30.9347,30.992,37702.0
2023-08-17 12:10:00,32.47,32.47,32.4,32.4,82753.0,30.992,30.992,30.9251,30.9251,82753.0
2023-08-17 12:20:00,32.41,32.54,32.4,32.51,71774.0,30.9347,31.0588,30.9251,31.0301,71774.0
2023-08-17 12:30:00,32.51,32.51,32.47,32.49,40849.0,31.0301,31.0301,30.992,31.0111,40849.0
2023-08-17 12:40:00,32.48,32.54,32.46,32.54,46736.0,31.0015,31.0588,30.9824,31.0588,46736.0
2023-08-17 12:50:00,32.54,32.57,32.51,32.55,34763.0,31.0588,31.0874,31.0301,31.0683,34763.0
2023-08-17 13:00:00,32.55,32.58,32.51,32.58,29874.0,31.0683,31.097,31.0301,31.097,29874.0
2023-08-17 13:10:00,32.57,32.59,32.54,32.58,27315.0,31.0874,31.1065,31.0588,31.097,27315.0
2023-08-17 13:20:00,32.58,32.58,32.52,32.53,37438.0,31.097,31.097,31.0397,31.0492,37438.0
2023-08-17 13:30:00,32.53,32.55,32.5,32.51,27487.0,31.0492,31.0683,31.0206,31.0301,27487.0
2023-08-17 13:40:00,32.51,32.54,32.48,32.5,69334.0,31.0301,31.0588,31.0015,31.0206,69334.0
2023-08-17 13:50:00,32.5,32.51,32.45,32.47,72116.0,31.0206,31.0301,30.9729,30.992,72116.0
2023-08-17 14:00:00,32.47,32.52,32.46,32.5,76191.0,30.992,31.0397,30.9824,31.0206,76191.0
2023-08-17 14:10:00,32.5,32.51,32.46,32.5,46027.0,31.0206,31.0301,30.9824,31.0206,46027.0
2023-08-17 14:20:00,32.5,32.52,32.46,32.5,96102.0,31.0206,31.0397,30.9824,31.0206,96102.0
2023-08-17 14:30:00,32.5,32.5,32.42,32.43,53394.0,31.0206,31.0206,30.9442,30.9538,53394.0
2023-08-17 14:40:00,32.44,32.44,32.35,32.36,73955.0,30.9633,30.9633,30.8774,30.887,73955.0
2023-08-17 14:50:00,32.35,32.37,32.28,32.31,79900.0,30.8774,30.8965,30.8106,30.8392,79900.0
2023-08-17 15:00:00,32.3,32.34,32.24,32.29,96249.0,30.8297,30.8679,30.7724,30.8202,96249.0
2023-08-17 15:10:00,32.29,32.29,32.18,32.28,177996.0,30.8202,30.8202,30.7152,30.8106,177996.0
2023-08-17 15:20:00,32.28,32.35,32.23,32.34,72789.0,30.8106,30.8774,30.7629,30.8679,72789.0
2023-08-17 15:30:00,32.34,32.38,32.3,32.34,119706.0,30.8679,30.9061,30.8297,30.8679,119706.0
2023-08-17 15:40:00,32.34,32.39,32.31,32.32,318274.0,30.8679,30.9156,30.8392,30.8488,318274.0
2023-08-17 15:50:00,32.32,32.34,32.22,32.22,546133.0,30.8488,30.8679,30.7533,30.7533,546133.0
2023-08-18 09:30:00,31.98,32.27,31.9,32.21,495097.0,30.5243,30.8011,30.4479,30.7438,495097.0
2023-08-18 09:40:00,32.2,32.27,32.08,32.25,145335.0,30.7343,30.8011,30.6197,30.782,145335.0
2023-08-18 09:50:00,32.25,32.3,32.06,32.08,112046.0,30.782,30.8297,30.6006,30.6197,112046.0
2023-08-18 10:00:00,32.09,32.14,32.02,32.09,101034.0,30.6293,30.677,30.5624,30.6293,101034.0
2023-08-18 10:10:00,32.09,32.11,32.02,32.09,94082.0,30.6293,30.6483,30.5624,30.6293,94082.0
2023-08-18 10:20:00,32.09,32.11,32.02,32.07,46828.0,30.6293,30.6483,30.5624,30.6102,46828.0
2023-08-18 10:30:00,32.06,32.13,32.05,32.08,111039.0,30.6006,30.6674,30.5911,30.6197,111039.0
2023-08-18 10:40:00,32.07,32.14,32.05,32.12,72090.0,30.6102,30.677,30.5911,30.6579,72090.0
2023-08-18 10:50:00,32.12,32.14,32.07,32.11,36841.0,30.6579,30.677,30.6102,30.6483,36841.0
2023-08-18 11:00:00,32.11,32.18,32.11,32.15,51245.0,30.6483,30.7152,30.6483,30.6865,51245.0
2023-08-18 11:10:00,32.15,32.19,32.11,32.16,84522.0,30.6865,30.7247,30.6483,30.6961,84522.0
2023-08-18 11:20:00,32.16,32.2,32.08,32.11,83940.0,30.6961,30.7343,30.6197,30.6483,83940.0
2023-08-18 11:30:00,32.11,32.16,32.08,32.09,136934.0,30.6483,30.6961,30.6197,30.6293,136934.0
2023-08-18 11:40:00,32.09,32.17,32.06,32.14,67975.0,30.6293,30.7056,30.6006,30.677,67975.0
2023-08-18 11:50:00,32.15,32.22,32.14,32.19,90019.0,30.6865,30.7533,30.677,30.7247,90019.0
2023-08-18 12:00:00,32.19,32.37,32.17,32.3,196805.0,30.7247,30.8965,30.7056,30.8297,196805.0
2023-08-18 12:10:00,32.31,32.32,32.28,32.28,42479.0,30.8392,30.8488,30.8106,30.8106,42479.0
2023-08-18 12:20:00,32.29,32.32,32.22,32.23,76836.0,30.8202,30.8488,30.7533,30.7629,76836.0
2023-08-18 12:30:00,32.23,32.26,32.19,32.22,94216.0,30.7629,30.7915,30.7247,30.7533,94216.0
2023-08-18 12:40:00,32.22,32.3,32.17,32.29,96538.0,30.7533,30.8297,30.7056,30.8202,96538.0
2023-08-18 12:50:00,32.29,32.29,32.23,32.23,31772.0,30.8202,30.8202,30.7629,30.7629,31772.0
2023-08-18 13:00:00,32.22,32.23,32.17,32.21,74822.0,30.7533,30.7629,30.7056,30.7438,74822.0
2023-08-18 13:10:00,32.21,32.21,32.15,32.16,47219.0,30.7438,30.7438,30.6865,30.6961,47219.0
2023-08-18 13:20:00,32.15,32.17,32.1,32.17,52079.0,30.6865,30.7056,30.6388,30.7056,52079.0
2023-08-18 13:30:00,32.17,32.17,32.09,32.1,37530.0,30.7056,30.7056,30.6293,30.6388,37530.0
2023-08-18 13:40:00,32.09,32.09,32.05,32.07,49130.0,30.6293,30.6293,30.5911,30.6102,49130.0
2023-08-18 13:50:00,32.07,32.09,32.03,32.05,46061.0,30.6102,30.6293,30.572,30.5911,46061.0
2023-08-18 14:00:00,32.05,32.1,32.04,32.07,46736.0,30.5911,30.6388,30.5815,30.6102,46736.0
2023-08-18 14:10:00,32.06,32.14,32.04,32.11,51313.0,30.6006,30.677,30.5815,30.6483,51313.0
2023-08-18 14:20:00,32.11,32.12,32.06,32.08,43128.0,30.6483,30.6579,30.6006,30.6197,43128.0
2023-08-18 14:30:00,32.08,32.1,32.03,32.08,61948.0,30.6197,30.6388,30.572,30.6197,61948.0
2023-08-18 14:40:00,32.08,32.13,32.06,32.12,69049.0,30.6197,30.6674,30.6006,30.6579,69049.0
2023-08-18 14:50:00,32.12,32.12,32.07,32.08,61886.0,30.6579,30.6579,30.6102,30.6197,61886.0
2023-08-18 15:00:00,32.08,32.09,32.03,32.03,60593.0,30.6197,30.6293,30.572,30.572,60593.0
2023-08-18 15:10:00,32.02,32.11,32.0,32.05,198212.0,30.5624,30.6483,30.5434,30.5911,198212.0
2023-08-18 15:20:00,32.05,32.18,32.05,32.18,141038.0,30.5911,30.7152,30.5911,30.7152,141038.0
2023-08-18 15:30:00,32.18,32.2,32.13,32.13,105114.0,30.7152,30.7343,30.6674,30.6674,105114.0
2023-08-18 15:40:00,32.13,32.26,32.13,32.21,166387.0,30.6674,30.7915,30.6674,30.7438,166387.0
2023-08-18 15:50:00,32.22,32.24,32.11,32.16,531890.0,30.7533,30.7724,30.6483,30.6961,531890.0
2023-08-21 09:30:00,32.2,32.53,32.14,32.3,316485.0,30.7343,31.0492,30.677,30.8297,316485.0
2023-08-21 09:40:00,32.29,32.32,32.17,32.21,57968.0,30.8202,30.8488,30.7056,30.7438,57968.0
2023-08-21 09:50:00,32.21,32.26,32.1,32.24,92758.0,30.7438,30.7915,30.6388,30.7724,92758.0
2023-08-21 10:00:00,32.23,32.26,32.12,32.16,150405.0,30.7629,30.7915,30.6579,30.6961,150405.0
2023-08-21 10:10:00,32.16,32.2,32.05,32.09,75715.0,30.6961,30.7343,30.5911,30.6293,75715.0
2023-08-21 10:20:00,32.09,32.1,31.89,31.91,360508.0,30.6293,30.6388,30.4384,30.4575,360508.0
2023-08-21 10:30:00,31.91,32.02,31.89,32.01,115776.0,30.4575,30.5624,30.4384,30.5529,115776.0
2023-08-21 10:40:00,32.0,32.13,31.95,32.12,124012.0,30.5434,30.6674,30.4956,30.6579,124012.0
2023-08-21 10:50:00,32.12,32.12,31.97,32.01,116053.0,30.6579,30.6579,30.5147,30.5529,116053.0
2023-08-21 11:00:00,32.0,32.01,31.96,31.98,83742.0,30.5434,30.5529,30.5052,30.5243,83742.0
2023-08-21 11:10:00,31.98,32.0,31.91,31.95,90723.0,30.5243,30.5434,30.4575,30.4956,90723.0
2023-08-21 11:20:00,31.95,32.04,31.94,32.01,194505.0,30.4956,30.5815,30.4861,30.5529,194505.0
2023-08-21 11:30:00,32.0,32.01,31.95,31.98,92965.0,30.5434,30.5529,30.4956,30.5243,92965.0
2023-08-21 11:40:00,31.98,31.99,31.82,31.85,175638.0,30.5243,30.5338,30.3715,30.4002,175638.0
2023-08-21 11:50:00,31.84,31.91,31.81,31.84,113079.0,30.3906,30.4575,30.362,30.3906,113079.0
2023-08-21 12:00:00,31.84,31.86,31.81,31.82,95379.0,30.3906,30.4097,30.362,30.3715,95379.0
2023-08-21 12:10:00,31.82,31.9,31.8,31.86,127523.0,30.3715,30.4479,30.3525,30.4097,127523.0
2023-08-21 12:20:00,31.86,32.0,31.85,31.99,99326.0,30.4097,30.5434,30.4002,30.5338,99326.0
2023-08-21 12:30:00,31.99,31.99,31.86,31.9,74388.0,30.5338,30.5338,30.4097,30.4479,74388.0
2023-08-21 12:40:00,31.9,31.9,31.84,31.89,183021.0,30.4479,30.4479,30.3906,30.4384,183021.0
2023-08-21 12:50:00,31.89,31.9,31.83,31.89,105926.0,30.4384,30.4479,30.3811,30.4384,105926.0
2023-08-21 13:00:00,31.89,31.93,31.81,31.83,85910.0,30.4384,30.4765,30.362,30.3811,85910.0
2023-08-21 13:10:00,31.84,31.84,31.81,31.82,35280.0,30.3906,30.3906,30.362,30.3715,35280.0
2023-08-21 13:20:00,31.83,31.85,31.8,31.84,99789.0,30.3811,30.4002,30.3525,30.3906,99789.0
2023-08-21 13:30:00,31.84,31.94,31.83,31.86,81647.0,30.3906,30.4861,30.3811,30.4097,81647.0
2023-08-21 13:40:00,31.86,31.89,31.82,31.84,100817.0,30.4097,30.4384,30.3715,30.3906,100817.0
2023-08-21 13:50:00,31.84,31.91,31.83,31.89,93024.0,30.3906,30.4575,30.3811,30.4384,93024.0
2023-08-21 14:00:00,31.89,31.91,31.82,31.85,87090.0,30.4384,30.4575,30.3715,30.4002,87090.0
2023-08-21 14:10:00,31.86,31.86,31.81,31.84,87032.0,30.4097,30.4097,30.362,30.3906,87032.0
2023-08-21 14:20:00,31.85,31.89,31.81,31.81,75238.0,30.4002,30.4384,30.362,30.362,75238.0
2023-08-21 14:30:00,31.82,31.83,31.77,31.77,120033.0,30.3715,30.3811,30.3238,30.3238,120033.0
2023-08-21 14:40:00,31.78,31.85,31.77,31.85,85300.0,30.3334,30.4002,30.3238,30.4002,85300.0
2023-08-21 14:50:00,31.84,31.9,31.83,31.89,105484.0,30.3906,30.4479,30.3811,30.4384,105484.0
2023-08-21 15:00:00,31.89,31.97,31.88,31.93,140988.0,30.4384,30.5147,30.4288,30.4765,140988.0
2023-08-21 15:10:00,31.94,31.97,31.93,31.97,144365.0,30.4861,30.5147,30.4765,30.5147,144365.0
2023-08-21 15:20:00,31.97,31.97,31.9,31.92,159480.0,30.5147,30.5147,30.4479,30.467,159480.0
2023-08-21 15:30:00,31.91,31.94,31.85,31.9,254619.0,30.4575,30.4861,30.4002,30.4479,254619.0
2023-08-21 15:40:00,31.9,31.95,31.88,31.95,382718.0,30.4479,30.4956,30.4288,30.4956,382718.0
2023-08-21 15:50:00,31.94,31.95,31.87,31.91,777374.0,30.4861,30.4956,30.4193,30.4575,777374.0
2023-08-22 09:30:00,32.0,32.08,31.85,31.89,125202.0,30.5434,30.6197,30.4002,30.4384,125202.0
2023-08-22 09:40:00,31.88,31.88,31.72,31.75,110923.0,30.4288,30.4288,30.2761,30.3047,110923.0
2023-08-22 09:50:00,31.75,31.76,31.6,31.69,146816.0,30.3047,30.3143,30.1616,30.2475,146816.0
2023-08-22 10:00:00,31.69,31.79,31.65,31.73,134045.0,30.2475,30.3429,30.2093,30.2856,134045.0
2023-08-22 10:10:00,31.73,31.77,31.63,31.64,98053.0,30.2856,30.3238,30.1902,30.1997,98053.0
2023-08-22 10:20:00,31.63,31.64,31.53,31.55,207990.0,30.1902,30.1997,30.0948,30.1138,207990.0
2023-08-22 10:30:00,31.55,31.56,31.44,31.48,357514.0,30.1138,30.1234,30.0088,30.047,357514.0
2023-08-22 10:40:00,31.47,31.53,31.44,31.49,216818.0,30.0375,30.0948,30.0088,30.0566,216818.0
2023-08-22 10:50:00,31.49,31.5,31.38,31.4,108068.0,30.0566,30.0661,29.9516,29.9707,108068.0
2023-08-22 11:00:00,31.4,31.41,31.36,31.38,74940.0,29.9707,29.9802,29.9325,29.9516,74940.0
2023-08-22 11:10:00,31.38,31.45,31.34,31.37,82945.0,29.9516,30.0184,29.9134,29.942,82945.0
2023-08-22 11:20:00,31.38,31.46,31.34,31.42,191691.0,29.9516,30.0279,29.9134,29.9898,191691.0
2023-08-22 11:30:00,31.42,31.52,31.41,31.48,91857.0,29.9898,30.0852,29.9802,30.047,91857.0
2023-08-22 11:40:00,31.49,31.51,31.45,31.5,68663.0,30.0566,30.0757,30.0184,30.0661,68663.0
2023-08-22 11:50:00,31.51,31.51,31.41,31.44,66596.0,30.0757,30.0757,29.9802,30.0088,66596.0
2023-08-22 12:00:00,31.44,31.47,31.39,31.4,49459.0,30.0088,30.0375,29.9611,29.9707,49459.0
2023-08-22 12:10:00,31.4,31.43,31.35,31.42,58521.0,29.9707,29.9993,29.9229,29.9898,58521.0
2023-08-22 12:20:00,31.42,31.42,31.37,31.4,70197.0,29.9898,29.9898,29.942,29.9707,70197.0
2023-08-22 12:30:00,31.39,31.46,31.37,31.45,80622.0,29.9611,30.0279,29.942,30.0184,80622.0
2023-08-22 12:40:00,31.45,31.51,31.43,31.49,85780.0,30.0184,30.0757,29.9993,30.0566,85780.0
2023-08-22 12:50:00,31.49,31.53,31.46,31.5,158430.0,30.0566,30.0948,30.0279,30.0661,158430.0
2023-08-22 13:00:00,31.51,31.53,31.43,31.48,120561.0,30.0757,30.0948,29.9993,30.047,120561.0
2023-08-22 13:10:00,31.49,31.52,31.45,31.51,89892.0,30.0566,30.0852,30.0184,30.0757,89892.0
2023-08-22 13:20:00,31.51,31.62,31.49,31.59,95401.0,30.0757,30.1807,30.0566,30.152,95401.0
2023-08-22 13:30:00,31.59,31.61,31.54,31.59,73792.0,30.152,30.1711,30.1043,30.152,73792.0
2023-08-22 13:40:00,31.58,31.65,31.58,31.63,135377.0,30.1425,30.2093,30.1425,30.1902,135377.0
2023-08-22 13:50:00,31.63,31.66,31.59,31.64,114839.0,30.1902,30.2188,30.152,30.1997,114839.0
2023-08-22 14:00:00,31.65,31.67,31.61,31.64,151690.0,30.2093,30.2284,30.1711,30.1997,151690.0
2023-08-22 14:10:00,31.64,31.64,31.52,31.53,180502.0,30.1997,30.1997,30.0852,30.0948,180502.0
2023-08-22 14:20:00,31.52,31.56,31.46,31.55,92907.0,30.0852,30.1234,30.0279,30.1138,92907.0
2023-08-22 14:30:00,31.55,31.58,31.51,31.55,89741.0,30.1138,30.1425,30.0757,30.1138,89741.0
2023-08-22 14:40:00,31.54,31.55,31.49,31.52,70716.0,30.1043,30.1138,30.0566,30.0852,70716.0
2023-08-22 14:50:00,31.52,31.57,31.5,31.56,137111.0,30.0852,30.1329,30.0661,30.1234,137111.0
2023-08-22 15:00:00,31.56,31.64,31.55,31.62,120326.0,30.1234,30.1997,30.1138,30.1807,120326.0
2023-08-22 15:10:00,31.62,31.64,31.58,31.58,143475.0,30.1807,30.1997,30.1425,30.1425,143475.0
2023-08-22 15:20:00,31.59,31.61,31.5,31.51,113629.0,30.152,30.1711,30.0661,30.0757,113629.0
2023-08-22 15:30:00,31.51,31.52,31.45,31.46,161889.0,30.0757,30.0852,30.0184,30.0279,161889.0
2023-08-22 15:40:00,31.46,31.52,31.45,31.52,201709.0,30.0279,30.0852,30.0184,30.0852,201709.0
2023-08-22 15:50:00,31.52,31.55,31.49,31.5,586584.0,30.0852,30.1138,30.0566,30.0661,586584.0
2023-08-23 09:30:00,31.49,31.55,31.38,31.5,128095.0,30.0566,30.1138,29.9516,30.0661,128095.0
2023-08-23 09:40:00,31.51,31.6,31.43,31.5,90327.0,30.0757,30.1616,29.9993,30.0661,90327.0
2023-08-23 09:50:00,31.5,31.52,31.38,31.49,94348.0,30.0661,30.0852,29.9516,30.0566,94348.0
2023-08-23 10:00:00,31.49,31.58,31.47,31.57,102344.0,30.0566,30.1425,30.0375,30.1329,102344.0
2023-08-23 10:10:00,31.57,31.57,31.49,31.53,60913.0,30.1329,30.1329,30.0566,30.0948,60913.0
2023-08-23 10:20:00,31.52,31.54,31.46,31.54,34184.0,30.0852,30.1043,30.0279,30.1043,34184.0
2023-08-23 10:30:00,31.54,31.55,31.46,31.48,43691.0,30.1043,30.1138,30.0279,30.047,43691.0
2023-08-23 10:40:00,31.48,31.55,31.45,31.55,46391.0,30.047,30.1138,30.0184,30.1138,46391.0
2023-08-23 10:50:00,31.54,31.56,31.5,31.54,63012.0,30.1043,30.1234,30.0661,30.1043,63012.0
2023-08-23 11:00:00,31.54,31.57,31.5,31.57,88880.0,30.1043,30.1329,30.0661,30.1329,88880.0
2023-08-23 11:10:00,31.57,31.58,31.53,31.57,123523.0,30.1329,30.1425,30.0948,30.1329,123523.0
2023-08-23 11:20:00,31.57,31.64,31.57,31.63,86499.0,30.1329,30.1997,30.1329,30.1902,86499.0
2023-08-23 11:30:00,31.62,31.7,31.62,31.63,57018.0,30.1807,30.257,30.1807,30.1902,57018.0
2023-08-23 11:40:00,31.63,31.67,31.59,31.64,68822.0,30.1902,30.2284,30.152,30.1997,68822.0
2023-08-23 11:50:00,31.65,31.65,31.62,31.64,36073.0,30.2093,30.2093,30.1807,30.1997,36073.0
2023-08-23 12:00:00,31.65,31.65,31.6,31.61,28942.0,30.2093,30.2093,30.1616,30.1711,28942.0
2023-08-23 12:10:00,31.61,31.61,31.55,31.56,51903.0,30.1711,30.1711,30.1138,30.1234,51903.0
2023-08-23 12:20:00,31.56,31.63,31.55,31.56,48289.0,30.1234,30.1902,30.1138,30.1234,48289.0
2023-08-23 12:30:00,31.56,31.59,31.55,31.57,24986.0,30.1234,30.152,30.1138,30.1329,24986.0
2023-08-23 12:40:00,31.57,31.58,31.5,31.51,80998.0,30.1329,30.1425,30.0661,30.0757,80998.0
2023-08-23 12:50:00,31.52,31.53,31.48,31.49,48195.0,30.0852,30.0948,30.047,30.0566,48195.0
2023-08-23 13:00:00,31.49,31.5,31.46,31.5,93943.0,30.0566,30.0661,30.0279,30.0661,93943.0
2023-08-23 13:10:00,31.49,31.57,31.48,31.57,135423.0,30.0566,30.1329,30.047,30.1329,135423.0
2023-08-23 13:20:00,31.57,31.57,31.5,31.52,41476.0,30.1329,30.1329,30.0661,30.0852,41476.0
2023-08-23 13:30:00,31.52,31.59,31.51,31.54,53254.0,30.0852,30.152,30.0757,30.1043,53254.0
2023-08-23 13:40:00,31.55,31.57,31.54,31.57,37481.0,30.1138,30.1329,30.1043,30.1329,37481.0
2023-08-23 13:50:00,31.57,31.64,31.55,31.64,46896.0,30.1329,30.1997,30.1138,30.1997,46896.0
2023-08-23 14:00:00,31.64,31.64,31.6,31.64,132070.0,30.1997,30.1997,30.1616,30.1997,132070.0
2023-08-23 14:10:00,31.63,31.63,31.54,31.56,72586.0,30.1902,30.1902,30.1043,30.1234,72586.0
2023-08-23 14:20:00,31.56,31.58,31.52,31.57,39334.0,30.1234,30.1425,30.0852,30.1329,39334.0
2023-08-23 14:30:00,31.57,31.58,31.48,31.5,55865.0,30.1329,30.1425,30.047,30.0661,55865.0
2023-08-23 14:40:00,31.5,31.57,31.49,31.56,153366.0,30.0661,30.1329,30.0566,30.1234,153366.0
2023-08-23 14:50:00,31.55,31.56,31.5,31.52,43272.0,30.1138,30.1234,30.0661,30.0852,43272.0
2023-08-23 15:00:00,31.52,31.57,31.51,31.56,80169.0,30.0852,30.1329,30.0757,30.1234,80169.0
2023-08-23 15:10:00,31.56,31.57,31.52,31.53,62760.0,30.1234,30.1329,30.0852,30.0948,62760.0
2023-08-23 15:20:00,31.53,31.55,31.51,31.54,71879.0,30.0948,30.1138,30.0757,30.1043,71879.0
2023-08-23 15:30:00,31.54,31.57,31.51,31.55,89238.0,30.1043,30.1329,30.0757,30.1138,89238.0
2023-08-23 15:40:00,31.55,31.62,31.53,31.62,155688.0,30.1138,30.1807,30.0948,30.1807,155688.0
2023-08-23 15:50:00,31.62,31.63,31.53,31.58,388965.0,30.1807,30.1902,30.0948,30.1425,388965.0
2023-08-24 09:30:00,31.3,31.5,31.25,31.49,320616.0,29.8752,30.0661,29.8275,30.0566,320616.0
2023-08-24 09:40:00,31.48,31.56,31.44,31.54,70640.0,30.047,30.1234,30.0088,30.1043,70640.0
2023-08-24 09:50:00,31.54,31.72,31.48,31.72,78523.0,30.1043,30.2761,30.047,30.2761,78523.0
2023-08-24 10:00:00,31.73,31.76,31.64,31.67,81239.0,30.2856,30.3143,30.1997,30.2284,81239.0
2023-08-24 10:10:00,31.66,31.69,31.62,31.65,31049.0,30.2188,30.2475,30.1807,30.2093,31049.0
2023-08-24 10:20:00,31.65,31.69,31.59,31.62,46017.0,30.2093,30.2475,30.152,30.1807,46017.0
2023-08-24 10:30:00,31.61,31.66,31.52,31.66,44321.0,30.1711,30.2188,30.0852,30.2188,44321.0
2023-08-24 10:40:00,31.66,31.66,31.53,31.54,32000.0,30.2188,30.2188,30.0948,30.1043,32000.0
2023-08-24 10:50:00,31.55,31.56,31.47,31.51,45377.0,30.1138,30.1234,30.0375,30.0757,45377.0
2023-08-24 11:00:00,31.5,31.5,31.42,31.45,26680.0,30.0661,30.0661,29.9898,30.0184,26680.0
2023-08-24 11:10:00,31.44,31.45,31.35,31.44,97284.0,30.0088,30.0184,29.9229,30.0088,97284.0
2023-08-24 11:20:00,31.43,31.44,31.35,31.39,87076.0,29.9993,30.0088,29.9229,29.9611,87076.0
2023-08-24 11:30:00,31.39,31.43,31.33,31.42,38118.0,29.9611,29.9993,29.9039,29.9898,38118.0
2023-08-24 11:40:00,31.42,31.48,31.4,31.42,37897.0,29.9898,30.047,29.9707,29.9898,37897.0
2023-08-24 11:50:00,31.41,31.45,31.35,31.36,30298.0,29.9802,30.0184,29.9229,29.9325,30298.0
2023-08-24 12:00:00,31.37,31.41,31.35,31.4,41811.0,29.942,29.9802,29.9229,29.9707,41811.0
2023-08-24 12:10:00,31.4,31.42,31.37,31.42,30387.0,29.9707,29.9898,29.942,29.9898,30387.0
2023-08-24 12:20:00,31.43,31.47,31.42,31.45,34050.0,29.9993,30.0375,29.9898,30.0184,34050.0
2023-08-24 12:30:00,31.46,31.48,31.41,31.46,30264.0,30.0279,30.047,29.9802,30.0279,30264.0
2023-08-24 12:40:00,31.46,31.49,31.42,31.45,30678.0,30.0279,30.0566,29.9898,30.0184,30678.0
2023-08-24 12:50:00,31.46,31.46,31.41,31.43,19106.0,30.0279,30.0279,29.9802,29.9993,19106.0
2023-08-24 13:00:00,31.44,31.45,31.4,31.43,26439.0,30.0088,30.0184,29.9707,29.9993,26439.0
2023-08-24 13:10:00,31.43,31.45,31.4,31.45,23616.0,29.9993,30.0184,29.9707,30.0184,23616.0
2023-08-24 13:20:00,31.45,31.48,31.42,31.43,21690.0,30.0184,30.047,29.9898,29.9993,21690.0
2023-08-24 13:30:00,31.42,31.44,31.36,31.4,45281.0,29.9898,30.0088,29.9325,29.9707,45281.0
2023-08-24 13:40:00,31.4,31.42,31.37,31.38,24457.0,29.9707,29.9898,29.942,29.9516,24457.0
2023-08-24 13:50:00,31.37,31.39,31.35,31.37,17559.0,29.942,29.9611,29.9229,29.942,17559.0
2023-08-24 14:00:00,31.37,31.39,31.34,31.35,22874.0,29.942,29.9611,29.9134,29.9229,22874.0
2023-08-24 14:10:00,31.34,31.35,31.28,31.3,23372.0,29.9134,29.9229,29.8561,29.8752,23372.0
2023-08-24 14:20:00,31.3,31.32,31.28,31.31,32554.0,29.8752,29.8943,29.8561,29.8848,32554.0
2023-08-24 14:30:00,31.31,31.34,31.26,31.31,62948.0,29.8848,29.9134,29.837,29.8848,62948.0
2023-08-24 14:40:00,31.31,31.31,31.26,31.29,82399.0,29.8848,29.8848,29.837,29.8657,82399.0
2023-08-24 14:50:00,31.31,31.39,31.27,31.38,24722.0,29.8848,29.9611,29.8466,29.9516,24722.0
2023-08-24 15:00:00,31.38,31.45,31.37,31.45,37411.0,29.9516,30.0184,29.942,30.0184,37411.0
2023-08-24 15:10:00,31.45,31.47,31.37,31.41,121928.0,30.0184,30.0375,29.942,29.9802,121928.0
2023-08-24 15:20:00,31.42,31.45,31.41,31.45,84853.0,29.9898,30.0184,29.9802,30.0184,84853.0
2023-08-24 15:30:00,31.45,31.47,31.42,31.43,123073.0,30.0184,30.0375,29.9898,29.9993,123073.0
2023-08-24 15:40:00,31.43,31.44,31.35,31.39,176793.0,29.9993,30.0088,29.9229,29.9611,176793.0
2023-08-24 15:50:00,31.39,31.4,31.22,31.22,437471.0,29.9611,29.9707,29.7989,29.7989,437471.0
2023-08-25 09:30:00,31.25,31.28,30.96,31.24,288474.0,29.8275,29.8561,29.5507,29.818,288474.0
2023-08-25 09:40:00,31.23,31.23,31.14,31.21,41879.0,29.8084,29.8084,29.7225,29.7893,41879.0
2023-08-25 09:50:00,31.21,31.28,31.17,31.24,49625.0,29.7893,29.8561,29.7511,29.818,49625.0
2023-08-25 10:00:00,31.24,31.31,31.1,31.11,81280.0,29.818,29.8848,29.6843,29.6939,81280.0
2023-08-25 10:10:00,31.13,31.29,31.08,31.15,50673.0,29.713,29.8657,29.6652,29.732,50673.0
2023-08-25 10:20:00,31.17,31.18,31.0,31.01,71135.0,29.7511,29.7607,29.5889,29.5984,71135.0
2023-08-25 10:30:00,31.0,31.1,30.98,31.0,64598.0,29.5889,29.6843,29.5698,29.5889,64598.0
2023-08-25 10:40:00,31.0,31.03,30.9,30.95,43312.0,29.5889,29.6175,29.4934,29.5412,43312.0
2023-08-25 10:50:00,30.95,30.98,30.87,30.88,52351.0,29.5412,29.5698,29.4648,29.4743,52351.0
2023-08-25 11:00:00,30.88,31.02,30.86,31.0,69203.0,29.4743,29.608,29.4552,29.5889,69203.0
2023-08-25 11:10:00,31.01,31.05,30.95,30.99,62892.0,29.5984,29.6366,29.5412,29.5793,62892.0
2023-08-25 11:20:00,31.0,31.1,30.95,31.1,51231.0,29.5889,29.6843,29.5412,29.6843,51231.0
2023-08-25 11:30:00,31.09,31.09,31.0,31.05,68383.0,29.6748,29.6748,29.5889,29.6366,68383.0
2023-08-25 11:40:00,31.04,31.11,31.02,31.03,47592.0,29.6271,29.6939,29.608,29.6175,47592.0
2023-08-25 11:50:00,31.04,31.09,30.96,30.98,47967.0,29.6271,29.6748,29.5507,29.5698,47967.0
2023-08-25 12:00:00,30.98,31.05,30.97,30.99,48814.0,29.5698,29.6366,29.5602,29.5793,48814.0
2023-08-25 12:10:00,31.0,31.05,30.98,31.02,41258.0,29.5889,29.6366,29.5698,29.608,41258.0
2023-08-25 12:20:00,31.02,31.1,31.01,31.1,41370.0,29.608,29.6843,29.5984,29.6843,41370.0
2023-08-25 12:30:00,31.1,31.15,31.1,31.12,24986.0,29.6843,29.732,29.6843,29.7034,24986.0
2023-08-25 12:40:00,31.11,31.16,31.1,31.13,24174.0,29.6939,29.7416,29.6843,29.713,24174.0
2023-08-25 12:50:00,31.13,31.15,31.08,31.13,29938.0,29.713,29.732,29.6652,29.713,29938.0
2023-08-25 13:00:00,31.13,31.13,31.07,31.1,34966.0,29.713,29.713,29.6557,29.6843,34966.0
2023-08-25 13:10:00,31.1,31.14,31.08,31.1,32490.0,29.6843,29.7225,29.6652,29.6843,32490.0
2023-08-25 13:20:00,31.1,31.13,31.08,31.12,46638.0,29.6843,29.713,29.6652,29.7034,46638.0
2023-08-25 13:30:00,31.12,31.12,31.06,31.06,30959.0,29.7034,29.7034,29.6461,29.6461,30959.0
2023-08-25 13:40:00,31.07,31.07,31.02,31.07,47212.0,29.6557,29.6557,29.608,29.6557,47212.0
2023-08-25 13:50:00,31.07,31.13,31.06,31.12,35524.0,29.6557,29.713,29.6461,29.7034,35524.0
2023-08-25 14:00:00,31.12,31.15,31.09,31.12,48984.0,29.7034,29.732,29.6748,29.7034,48984.0
2023-08-25 14:10:00,31.13,31.18,31.11,31.16,36755.0,29.713,29.7607,29.6939,29.7416,36755.0
2023-08-25 14:20:00,31.16,31.19,31.14,31.19,34463.0,29.7416,29.7702,29.7225,29.7702,34463.0
2023-08-25 14:30:00,31.19,31.27,31.18,31.25,78429.0,29.7702,29.8466,29.7607,29.8275,78429.0
2023-08-25 14:40:00,31.25,31.31,31.24,31.31,86252.0,29.8275,29.8848,29.818,29.8848,86252.0
2023-08-25 14:50:00,31.31,31.38,31.3,31.37,118677.0,29.8848,29.9516,29.8752,29.942,118677.0
2023-08-25 15:00:00,31.37,31.4,31.33,31.34,129170.0,29.942,29.9707,29.9039,29.9134,129170.0
2023-08-25 15:10:00,31.35,31.36,31.26,31.27,50719.0,29.9229,29.9325,29.837,29.8466,50719.0
2023-08-25 15:20:00,31.27,31.37,31.26,31.35,66166.0,29.8466,29.942,29.837,29.9229,66166.0
2023-08-25 15:30:00,31.35,31.35,31.27,31.32,95769.0,29.9229,29.9229,29.8466,29.8943,95769.0
2023-08-25 15:40:00,31.32,31.37,31.3,31.31,165925.0,29.8943,29.942,29.8752,29.8848,165925.0
2023-08-25 15:50:00,31.31,31.32,31.21,31.23,369615.0,29.8848,29.8943,29.7893,29.8084,369615.0
2023-08-28 09:30:00,31.39,31.5,31.31,31.36,141160.0,29.9611,30.0661,29.8848,29.9325,141160.0
2023-08-28 09:40:00,31.37,31.55,31.35,31.52,127628.0,29.942,30.1138,29.9229,30.0852,127628.0
2023-08-28 09:50:00,31.51,31.59,31.41,31.57,147798.0,30.0757,30.152,29.9802,30.1329,147798.0
2023-08-28 10:00:00,31.57,31.73,31.54,31.72,68450.0,30.1329,30.2856,30.1043,30.2761,68450.0
2023-08-28 10:10:00,31.72,31.75,31.65,31.7,199281.0,30.2761,30.3047,30.2093,30.257,199281.0
2023-08-28 10:20:00,31.7,31.71,31.59,31.69,44975.0,30.257,30.2666,30.152,30.2475,44975.0
2023-08-28 10:30:00,31.69,31.69,31.61,31.62,80159.0,30.2475,30.2475,30.1711,30.1807,80159.0
2023-08-28 10:40:00,31.63,31.65,31.56,31.59,42240.0,30.1902,30.2093,30.1234,30.152,42240.0
2023-08-28 10:50:00,31.59,31.59,31.41,31.41,82496.0,30.152,30.152,29.9802,29.9802,82496.0
2023-08-28 11:00:00,31.42,31.43,31.25,31.3,133885.0,29.9898,29.9993,29.8275,29.8752,133885.0
2023-08-28 11:10:00,31.29,31.32,31.18,31.23,218989.0,29.8657,29.8943,29.7607,29.8084,218989.0
2023-08-28 11:20:00,31.25,31.35,31.19,31.29,121961.0,29.8275,29.9229,29.7702,29.8657,121961.0
2023-08-28 11:30:00,31.29,31.29,31.19,31.2,49425.0,29.8657,29.8657,29.7702,29.7798,49425.0
2023-08-28 11:40:00,31.2,31.22,31.11,31.16,72091.0,29.7798,29.7989,29.6939,29.7416,72091.0
2023-08-28 11:50:00,31.16,31.2,31.11,31.2,79090.0,29.7416,29.7798,29.6939,29.7798,79090.0
2023-08-28 12:00:00,31.2,31.22,31.16,31.19,78848.0,29.7798,29.7989,29.7416,29.7702,78848.0
2023-08-28 12:10:00,31.19,31.2,31.1,31.11,43599.0,29.7702,29.7798,29.6843,29.6939,43599.0
2023-08-28 12:20:00,31.11,31.15,31.08,31.14,42642.0,29.6939,29.732,29.6652,29.7225,42642.0
2023-08-28 12:30:00,31.15,31.17,31.12,31.15,33056.0,29.732,29.7511,29.7034,29.732,33056.0
2023-08-28 12:40:00,31.15,31.17,31.12,31.13,37926.0,29.732,29.7511,29.7034,29.713,37926.0
2023-08-28 12:50:00,31.13,31.24,31.13,31.24,51649.0,29.713,29.818,29.713,29.818,51649.0
2023-08-28 13:00:00,31.24,31.28,31.18,31.2,64429.0,29.818,29.8561,29.7607,29.7798,64429.0
2023-08-28 13:10:00,31.19,31.22,31.15,31.18,69117.0,29.7702,29.7989,29.732,29.7607,69117.0
2023-08-28 13:20:00,31.18,31.19,31.12,31.13,46032.0,29.7607,29.7702,29.7034,29.713,46032.0
2023-08-28 13:30:00,31.13,31.14,31.08,31.11,106141.0,29.713,29.7225,29.6652,29.6939,106141.0
2023-08-28 13:40:00,31.1,31.12,31.03,31.04,58772.0,29.6843,29.7034,29.6175,29.6271,58772.0
2023-08-28 13:50:00,31.05,31.05,30.97,31.0,72133.0,29.6366,29.6366,29.5602,29.5889,72133.0
2023-08-28 14:00:00,31.0,31.0,30.92,30.94,49404.0,29.5889,29.5889,29.5125,29.5316,49404.0
2023-08-28 14:10:00,30.94,30.96,30.91,30.93,92543.0,29.5316,29.5507,29.503,29.5221,92543.0
2023-08-28 14:20:00,30.92,30.94,30.89,30.89,61061.0,29.5125,29.5316,29.4839,29.4839,61061.0
2023-08-28 14:30:00,30.9,31.0,30.88,30.96,96486.0,29.4934,29.5889,29.4743,29.5507,96486.0
2023-08-28 14:40:00,30.96,30.98,30.93,30.97,57312.0,29.5507,29.5698,29.5221,29.5602,57312.0
2023-08-28 14:50:00,30.98,31.0,30.96,30.98,52268.0,29.5698,29.5889,29.5507,29.5698,52268.0
2023-08-28 15:00:00,30.98,31.03,30.94,31.03,53306.0,29.5698,29.6175,29.5316,29.6175,53306.0
2023-08-28 15:10:00,31.03,31.05,30.99,31.04,130739.0,29.6175,29.6366,29.5793,29.6271,130739.0
2023-08-28 15:20:00,31.04,31.04,30.93,31.0,86046.0,29.6271,29.6271,29.5221,29.5889,86046.0
2023-08-28 15:30:00,31.0,31.11,30.99,31.07,74474.0,29.5889,29.6939,29.5793,29.6557,74474.0
2023-08-28 15:40:00,31.07,31.16,31.06,31.09,183201.0,29.6557,29.7416,29.6461,29.6748,183201.0
2023-08-28 15:50:00,31.09,31.13,31.04,31.09,437874.0,29.6748,29.713,29.6271,29.6748,437874.0
2023-08-29 09:30:00,31.1,31.36,31.1,31.36,160493.0,29.6843,29.9325,29.6843,29.9325,160493.0
2023-08-29 09:40:00,31.36,31.45,31.32,31.42,154386.0,29.9325,30.0184,29.8943,29.9898,154386.0
2023-08-29 09:50:00,31.41,31.42,31.34,31.42,46501.0,29.9802,29.9898,29.9134,29.9898,46501.0
2023-08-29 10:00:00,31.42,31.47,31.39,31.44,110194.0,29.9898,30.0375,29.9611,30.0088,110194.0
2023-08-29 10:10:00,31.43,31.52,31.4,31.49,68111.0,29.9993,30.0852,29.9707,30.0566,68111.0
2023-08-29 10:20:00,31.48,31.63,31.47,31.61,59158.0,30.047,30.1902,30.0375,30.1711,59158.0
2023-08-29 10:30:00,31.61,31.63,31.53,31.54,51717.0,30.1711,30.1902,30.0948,30.1043,51717.0
2023-08-29 10:40:00,31.55,31.6,31.49,31.49,84879.0,30.1138,30.1616,30.0566,30.0566,84879.0
2023-08-29 10:50:00,31.48,31.53,31.43,31.48,58894.0,30.047,30.0948,29.9993,30.047,58894.0
2023-08-29 11:00:00,31.48,31.5,31.43,31.5,49051.0,30.047,30.0661,29.9993,30.0661,49051.0
2023-08-29 11:10:00,31.5,31.56,31.47,31.51,116097.0,30.0661,30.1234,30.0375,30.0757,116097.0
2023-08-29 11:20:00,31.51,31.55,31.49,31.54,53135.0,30.0757,30.1138,30.0566,30.1043,53135.0
2023-08-29 11:30:00,31.55,31.61,31.52,31.59,78200.0,30.1138,30.1711,30.0852,30.152,78200.0
2023-08-29 11:40:00,31.59,31.62,31.53,31.55,47103.0,30.152,30.1807,30.0948,30.1138,47103.0
2023-08-29 11:50:00,31.55,31.55,31.49,31.5,52540.0,30.1138,30.1138,30.0566,30.0661,52540.0
2023-08-29 12:00:00,31.5,31.6,31.49,31.6,107136.0,30.0661,30.1616,30.0566,30.1616,107136.0
2023-08-29 12:10:00,31.6,31.63,31.57,31.58,73269.0,30.1616,30.1902,30.1329,30.1425,73269.0
2023-08-29 12:20:00,31.58,31.69,31.58,31.66,118679.0,30.1425,30.2475,30.1425,30.2188,118679.0
2023-08-29 12:30:00,31.66,31.68,31.61,31.67,73683.0,30.2188,30.2379,30.1711,30.2284,73683.0
2023-08-29 12:40:00,31.67,31.7,31.63,31.67,41602.0,30.2284,30.257,30.1902,30.2284,41602.0
2023-08-29 12:50:00,31.67,31.71,31.63,31.67,45945.0,30.2284,30.2666,30.1902,30.2284,45945.0
2023-08-29 13:00:00,31.67,31.77,31.64,31.77,99859.0,30.2284,30.3238,30.1997,30.3238,99859.0
2023-08-29 13:10:00,31.77,31.82,31.76,31.81,73402.0,30.3238,30.3715,30.3143,30.362,73402.0
2023-08-29 13:20:00,31.82,31.87,31.79,31.86,53463.0,30.3715,30.4193,30.3429,30.4097,53463.0
2023-08-29 13:30:00,31.87,31.88,31.83,31.87,63994.0,30.4193,30.4288,30.3811,30.4193,63994.0
2023-08-29 13:40:00,31.86,31.9,31.84,31.9,53074.0,30.4097,30.4479,30.3906,30.4479,53074.0
2023-08-29 13:50:00,31.9,31.9,31.81,31.85,58605.0,30.4479,30.4479,30.362,30.4002,58605.0
2023-08-29 14:00:00,31.85,31.86,31.84,31.85,23209.0,30.4002,30.4097,30.3906,30.4002,23209.0
2023-08-29 14:10:00,31.85,31.85,31.79,31.81,46340.0,30.4002,30.4002,30.3429,30.362,46340.0
2023-08-29 14:20:00,31.82,31.83,31.77,31.83,39095.0,30.3715,30.3811,30.3238,30.3811,39095.0
2023-08-29 14:30:00,31.83,31.89,31.83,31.86,53401.0,30.3811,30.4384,30.3811,30.4097,53401.0
2023-08-29 14:40:00,31.87,31.91,31.86,31.89,66144.0,30.4193,30.4575,30.4097,30.4384,66144.0
2023-08-29 14:50:00,31.89,31.9,31.81,31.84,57594.0,30.4384,30.4479,30.362,30.3906,57594.0
2023-08-29 15:00:00,31.84,31.84,31.78,31.82,77478.0,30.3906,30.3906,30.3334,30.3715,77478.0
2023-08-29 15:10:00,31.83,31.83,31.78,31.83,48066.0,30.3811,30.3811,30.3334,30.3811,48066.0
2023-08-29 15:20:00,31.83,31.89,31.82,31.88,68794.0,30.3811,30.4384,30.3715,30.4288,68794.0
2023-08-29 15:30:00,31.87,31.9,31.84,31.86,89363.0,30.4193,30.4479,30.3906,30.4097,89363.0
2023-08-29 15:40:00,31.87,31.97,31.85,31.94,149757.0,30.4193,30.5147,30.4002,30.4861,149757.0
2023-08-29 15:50:00,31.94,31.95,31.79,31.81,417965.0,30.4861,30.4956,30.3429,30.362,417965.0
2023-08-30 09:30:00,31.72,31.8,31.62,31.69,129460.0,30.2761,30.3525,30.1807,30.2475,129460.0
2023-08-30 09:40:00,31.7,31.79,31.63,31.76,60241.0,30.257,30.3429,30.1902,30.3143,60241.0
2023-08-30 09:50:00,31.76,31.83,31.74,31.76,36487.0,30.3143,30.3811,30.2952,30.3143,36487.0
2023-08-30 10:00:00,31.76,31.77,31.68,31.69,102638.0,30.3143,30.3238,30.2379,30.2475,102638.0
2023-08-30 10:10:00,31.68,31.68,31.53,31.55,69154.0,30.2379,30.2379,30.0948,30.1138,69154.0
2023-08-30 10:20:00,31.56,31.56,31.44,31.46,64744.0,30.1234,30.1234,30.0088,30.0279,64744.0
2023-08-30 10:30:00,31.46,31.59,31.46,31.58,91426.0,30.0279,30.152,30.0279,30.1425,91426.0
2023-08-30 10:40:00,31.59,31.6,31.53,31.56,36234.0,30.152,30.1616,30.0948,30.1234,36234.0
2023-08-30 10:50:00,31.56,31.61,31.55,31.58,36019.0,30.1234,30.1711,30.1138,30.1425,36019.0
2023-08-30 11:00:00,31.58,31.59,31.52,31.53,33572.0,30.1425,30.152,30.0852,30.0948,33572.0
2023-08-30 11:10:00,31.54,31.64,31.53,31.64,41450.0,30.1043,30.1997,30.0948,30.1997,41450.0
2023-08-30 11:20:00,31.64,31.69,31.62,31.67,46508.0,30.1997,30.2475,30.1807,30.2284,46508.0
2023-08-30 11:30:00,31.68,31.7,31.62,31.65,71719.0,30.2379,30.257,30.1807,30.2093,71719.0
2023-08-30 11:40:00,31.65,31.68,31.57,31.58,57455.0,30.2093,30.2379,30.1329,30.1425,57455.0
2023-08-30 11:50:00,31.58,31.59,31.53,31.56,53187.0,30.1425,30.152,30.0948,30.1234,53187.0
2023-08-30 12:00:00,31.57,31.66,31.57,31.63,32227.0,30.1329,30.2188,30.1329,30.1902,32227.0
2023-08-30 12:10:00,31.64,31.65,31.62,31.64,41969.0,30.1997,30.2093,30.1807,30.1997,41969.0
2023-08-30 12:20:00,31.64,31.68,31.63,31.68,37596.0,30.1997,30.2379,30.1902,30.2379,37596.0
2023-08-30 12:30:00,31.68,31.7,31.64,31.65,21335.0,30.2379,30.257,30.1997,30.2093,21335.0
2023-08-30 12:40:00,31.66,31.69,31.66,31.67,22091.0,30.2188,30.2475,30.2188,30.2284,22091.0
2023-08-30 12:50:00,31.67,31.67,31.61,31.66,24986.0,30.2284,30.2284,30.1711,30.2188,24986.0
2023-08-30 13:00:00,31.67,31.68,31.64,31.65,24301.0,30.2284,30.2379,30.1997,30.2093,24301.0
2023-08-30 13:10:00,31.65,31.66,31.62,31.64,21157.0,30.2093,30.2188,30.1807,30.1997,21157.0
2023-08-30 13:20:00,31.64,31.64,31.61,31.61,16774.0,30.1997,30.1997,30.1711,30.1711,16774.0
2023-08-30 13:30:00,31.61,31.64,31.59,31.62,30603.0,30.1711,30.1997,30.152,30.1807,30603.0
2023-08-30 13:40:00,31.62,31.65,31.6,31.61,25691.0,30.1807,30.2093,30.1616,30.1711,25691.0
2023-08-30 13:50:00,31.61,31.64,31.58,31.64,17254.0,30.1711,30.1997,30.1425,30.1997,17254.0
2023-08-30 14:00:00,31.64,31.66,31.6,31.63,29663.0,30.1997,30.2188,30.1616,30.1902,29663.0
2023-08-30 14:10:00,31.63,31.66,31.61,31.62,26490.0,30.1902,30.2188,30.1711,30.1807,26490.0
2023-08-30 14:20:00,31.63,31.65,31.61,31.64,26338.0,30.1902,30.2093,30.1711,30.1997,26338.0
2023-08-30 14:30:00,31.63,31.66,31.62,31.65,26562.0,30.1902,30.2188,30.1807,30.2093,26562.0
2023-08-30 14:40:00,31.65,31.69,31.64,31.68,28419.0,30.2093,30.2475,30.1997,30.2379,28419.0
2023-08-30 14:50:00,31.68,31.7,31.65,31.7,33235.0,30.2379,30.257,30.2093,30.257,33235.0
2023-08-30 15:00:00,31.7,31.75,31.67,31.75,70086.0,30.257,30.3047,30.2284,30.3047,70086.0
2023-08-30 15:10:00,31.74,31.75,31.62,31.64,55797.0,30.2952,30.3047,30.1807,30.1997,55797.0
2023-08-30 15:20:00,31.64,31.65,31.6,31.6,56830.0,30.1997,30.2093,30.1616,30.1616,56830.0
2023-08-30 15:30:00,31.6,31.63,31.58,31.62,69034.0,30.1616,30.1902,30.1425,30.1807,69034.0
2023-08-30 15:40:00,31.62,31.66,31.61,31.65,120151.0,30.1807,30.2188,30.1711,30.2093,120151.0
2023-08-30 15:50:00,31.65,31.65,31.56,31.63,281170.0,30.2093,30.2093,30.1234,30.1902,281170.0
2023-08-31 09:30:00,31.76,31.78,31.63,31.65,168887.0,30.3143,30.3334,30.1902,30.2093,168887.0
2023-08-31 09:40:00,31.64,31.64,31.37,31.41,131484.0,30.1997,30.1997,29.942,29.9802,131484.0
2023-08-31 09:50:00,31.42,31.52,31.39,31.49,79518.0,29.9898,30.0852,29.9611,30.0566,79518.0
2023-08-31 10:00:00,31.49,31.6,31.43,31.54,134992.0,30.0566,30.1616,29.9993,30.1043,134992.0
2023-08-31 10:10:00,31.55,31.69,31.55,31.66,60642.0,30.1138,30.2475,30.1138,30.2188,60642.0
2023-08-31 10:20:00,31.66,31.72,31.64,31.67,36756.0,30.2188,30.2761,30.1997,30.2284,36756.0
2023-08-31 10:30:00,31.67,31.71,31.65,31.68,34630.0,30.2284,30.2666,30.2093,30.2379,34630.0
2023-08-31 10:40:00,31.69,31.74,31.65,31.74,57724.0,30.2475,30.2952,30.2093,30.2952,57724.0
2023-08-31 10:50:00,31.74,31.84,31.71,31.81,88307.0,30.2952,30.3906,30.2666,30.362,88307.0
2023-08-31 11:00:00,31.81,31.85,31.78,31.83,43333.0,30.362,30.4002,30.3334,30.3811,43333.0
2023-08-31 11:10:00,31.84,31.85,31.74,31.8,39119.0,30.3906,30.4002,30.2952,30.3525,39119.0
2023-08-31 11:20:00,31.8,31.84,31.77,31.8,38345.0,30.3525,30.3906,30.3238,30.3525,38345.0
2023-08-31 11:30:00,31.8,31.8,31.71,31.71,36564.0,30.3525,30.3525,30.2666,30.2666,36564.0
2023-08-31 11:40:00,31.71,31.73,31.51,31.55,577161.0,30.2666,30.2856,30.0757,30.1138,577161.0
2023-08-31 11:50:00,31.56,31.67,31.56,31.66,78653.0,30.1234,30.2284,30.1234,30.2188,78653.0
2023-08-31 12:00:00,31.66,31.74,31.64,31.74,76288.0,30.2188,30.2952,30.1997,30.2952,76288.0
2023-08-31 12:10:00,31.74,31.75,31.71,31.74,42119.0,30.2952,30.3047,30.2666,30.2952,42119.0
2023-08-31 12:20:00,31.73,31.74,31.65,31.68,39657.0,30.2856,30.2952,30.2093,30.2379,39657.0
2023-08-31 12:30:00,31.67,31.7,31.61,31.61,68896.0,30.2284,30.257,30.1711,30.1711,68896.0
2023-08-31 12:40:00,31.62,31.64,31.57,31.59,52114.0,30.1807,30.1997,30.1329,30.152,52114.0
2023-08-31 12:50:00,31.59,31.64,31.58,31.62,63214.0,30.152,30.1997,30.1425,30.1807,63214.0
2023-08-31 13:00:00,31.63,31.64,31.6,31.63,19719.0,30.1902,30.1997,30.1616,30.1902,19719.0
2023-08-31 13:10:00,31.64,31.68,31.63,31.66,29917.0,30.1997,30.2379,30.1902,30.2188,29917.0
2023-08-31 13:20:00,31.65,31.69,31.64,31.68,24359.0,30.2093,30.2475,30.1997,30.2379,24359.0
2023-08-31 13:30:00,31.68,31.72,31.66,31.71,48716.0,30.2379,30.2761,30.2188,30.2666,48716.0
2023-08-31 13:40:00,31.71,31.79,31.7,31.77,54531.0,30.2666,30.3429,30.257,30.3238,54531.0
2023-08-31 13:50:00,31.78,31.78,31.71,31.73,40554.0,30.3334,30.3334,30.2666,30.2856,40554.0
2023-08-31 14:00:00,31.73,31.77,31.73,31.74,38569.0,30.2856,30.3238,30.2856,30.2952,38569.0
2023-08-31 14:10:00,31.74,31.8,31.74,31.79,36408.0,30.2952,30.3525,30.2952,30.3429,36408.0
2023-08-31 14:20:00,31.79,31.82,31.76,31.78,34874.0,30.3429,30.3715,30.3143,30.3334,34874.0
2023-08-31 14:30:00,31.77,31.81,31.76,31.77,54895.0,30.3238,30.362,30.3143,30.3238,54895.0
2023-08-31 14:40:00,31.77,31.79,31.73,31.73,57121.0,30.3238,30.3429,30.2856,30.2856,57121.0
2023-08-31 14:50:00,31.74,31.75,31.7,31.75,58465.0,30.2952,30.3047,30.257,30.3047,58465.0
2023-08-31 15:00:00,31.75,31.77,31.71,31.73,71637.0,30.3047,30.3238,30.2666,30.2856,71637.0
2023-08-31 15:10:00,31.73,31.76,31.72,31.76,63991.0,30.2856,30.3143,30.2761,30.3143,63991.0
2023-08-31 15:20:00,31.76,31.76,31.68,31.69,105263.0,30.3143,30.3143,30.2379,30.2475,105263.0
2023-08-31 15:30:00,31.7,31.72,31.64,31.66,108135.0,30.257,30.2761,30.1997,30.2188,108135.0
2023-08-31 15:40:00,31.67,31.72,31.65,31.66,153692.0,30.2284,30.2761,30.2093,30.2188,153692.0
2023-08-31 15:50:00,31.65,31.67,31.61,31.61,566371.0,30.2093,30.2284,30.1711,30.1711,566371.0
2023-09-01 09:30:00,31.77,31.85,31.6,31.68,105008.0,30.3238,30.4002,30.1616,30.2379,105008.0
2023-09-01 09:40:00,31.68,31.71,31.57,31.58,50197.0,30.2379,30.2666,30.1329,30.1425,50197.0
2023-09-01 09:50:00,31.59,31.65,31.54,31.58,73686.0,30.152,30.2093,30.1043,30.1425,73686.0
2023-09-01 10:00:00,31.59,31.64,31.51,31.61,102708.0,30.152,30.1997,30.0757,30.1711,102708.0
2023-09-01 10:10:00,31.6,31.68,31.56,31.61,98868.0,30.1616,30.2379,30.1234,30.1711,98868.0
2023-09-01 10:20:00,31.6,31.6,31.51,31.56,47712.0,30.1616,30.1616,30.0757,30.1234,47712.0
2023-09-01 10:30:00,31.56,31.56,31.44,31.46,105172.0,30.1234,30.1234,30.0088,30.0279,105172.0
2023-09-01 10:40:00,31.46,31.49,31.38,31.4,98818.0,30.0279,30.0566,29.9516,29.9707,98818.0
2023-09-01 10:50:00,31.4,31.41,31.34,31.35,84212.0,29.9707,29.9802,29.9134,29.9229,84212.0
2023-09-01 11:00:00,31.36,31.4,31.33,31.34,62682.0,29.9325,29.9707,29.9039,29.9134,62682.0
2023-09-01 11:10:00,31.34,31.4,31.34,31.37,112896.0,29.9134,29.9707,29.9134,29.942,112896.0
2023-09-01 11:20:00,31.37,31.42,31.32,31.39,84208.0,29.942,29.9898,29.8943,29.9611,84208.0
2023-09-01 11:30:00,31.39,31.4,31.28,31.31,127841.0,29.9611,29.9707,29.8561,29.8848,127841.0
2023-09-01 11:40:00,31.31,31.33,31.26,31.26,60293.0,29.8848,29.9039,29.837,29.837,60293.0
2023-09-01 11:50:00,31.26,31.32,31.25,31.29,62331.0,29.837,29.8943,29.8275,29.8657,62331.0
2023-09-01 12:00:00,31.29,31.33,31.27,31.33,80759.0,29.8657,29.9039,29.8466,29.9039,80759.0
2023-09-01 12:10:00,31.33,31.35,31.31,31.32,42607.0,29.9039,29.9229,29.8848,29.8943,42607.0
2023-09-01 12:20:00,31.32,31.36,31.29,31.31,64554.0,29.8943,29.9325,29.8657,29.8848,64554.0
2023-09-01 12:30:00,31.31,31.35,31.31,31.35,47071.0,29.8848,29.9229,29.8848,29.9229,47071.0
2023-09-01 12:40:00,31.35,31.37,31.33,31.36,32643.0,29.9229,29.942,29.9039,29.9325,32643.0
2023-09-01 12:50:00,31.36,31.4,31.35,31.37,37548.0,29.9325,29.9707,29.9229,29.942,37548.0
2023-09-01 13:00:00,31.36,31.42,31.36,31.39,46618.0,29.9325,29.9898,29.9325,29.9611,46618.0
2023-09-01 13:10:00,31.39,31.42,31.38,31.42,33230.0,29.9611,29.9898,29.9516,29.9898,33230.0
2023-09-01 13:20:00,31.42,31.45,31.39,31.41,30520.0,29.9898,30.0184,29.9611,29.9802,30520.0
2023-09-01 13:30:00,31.41,31.44,31.4,31.43,47856.0,29.9802,30.0088,29.9707,29.9993,47856.0
2023-09-01 13:40:00,31.43,31.45,31.4,31.45,58746.0,29.9993,30.0184,29.9707,30.0184,58746.0
2023-09-01 13:50:00,31.45,31.46,31.43,31.45,52363.0,30.0184,30.0279,29.9993,30.0184,52363.0
2023-09-01 14:00:00,31.44,31.44,31.42,31.44,42200.0,30.0088,30.0088,29.9898,30.0088,42200.0
2023-09-01 14:10:00,31.43,31.45,31.41,31.44,54855.0,29.9993,30.0184,29.9802,30.0088,54855.0
2023-09-01 14:20:00,31.44,31.44,31.38,31.41,36543.0,30.0088,30.0088,29.9516,29.9802,36543.0
2023-09-01 14:30:00,31.4,31.41,31.35,31.36,60202.0,29.9707,29.9802,29.9229,29.9325,60202.0
2023-09-01 14:40:00,31.35,31.4,31.34,31.39,43302.0,29.9229,29.9707,29.9134,29.9611,43302.0
2023-09-01 14:50:00,31.38,31.4,31.36,31.4,32941.0,29.9516,29.9707,29.9325,29.9707,32941.0
2023-09-01 15:00:00,31.4,31.4,31.35,31.36,49532.0,29.9707,29.9707,29.9229,29.9325,49532.0
2023-09-01 15:10:00,31.37,31.39,31.36,31.39,46288.0,29.942,29.9611,29.9325,29.9611,46288.0
2023-09-01 15:20:00,31.39,31.43,31.38,31.43,108506.0,29.9611,29.9993,29.9516,29.9993,108506.0
2023-09-01 15:30:00,31.43,31.45,31.38,31.39,119480.0,29.9993,30.0184,29.9516,29.9611,119480.0
2023-09-01 15:40:00,31.4,31.43,31.38,31.39,131965.0,29.9707,29.9993,29.9516,29.9611,131965.0
2023-09-01 15:50:00,31.39,31.43,31.38,31.42,438178.0,29.9611,29.9993,29.9516,29.9898,438178.0
2023-09-05 09:30:00,31.07,31.08,30.82,30.96,308287.0,29.8292,29.8388,29.5892,29.7236,308287.0
2023-09-05 09:40:00,30.97,31.11,30.92,30.98,249571.0,29.7332,29.8676,29.6852,29.7428,249571.0
2023-09-05 09:50:00,30.97,30.97,30.85,30.93,101754.0,29.7332,29.7332,29.618,29.6948,101754.0
2023-09-05 10:00:00,30.93,31.2,30.92,31.15,88514.0,29.6948,29.954,29.6852,29.906,88514.0
2023-09-05 10:10:00,31.14,31.16,31.02,31.05,67647.0,29.8964,29.9156,29.7812,29.81,67647.0
2023-09-05 10:20:00,31.05,31.25,31.01,31.25,165666.0,29.81,30.002,29.7716,30.002,165666.0
2023-09-05 10:30:00,31.24,31.25,31.1,31.13,53189.0,29.9924,30.002,29.858,29.8868,53189.0
2023-09-05 10:40:00,31.13,31.19,31.12,31.14,55265.0,29.8868,29.9444,29.8772,29.8964,55265.0
2023-09-05 10:50:00,31.13,31.2,31.12,31.17,68175.0,29.8868,29.954,29.8772,29.9252,68175.0
2023-09-05 11:00:00,31.17,31.26,31.13,31.2,62356.0,29.9252,30.0116,29.8868,29.954,62356.0
2023-09-05 11:10:00,31.19,31.21,31.14,31.19,29933.0,29.9444,29.9636,29.8964,29.9444,29933.0
2023-09-05 11:20:00,31.19,31.21,31.13,31.14,65217.0,29.9444,29.9636,29.8868,29.8964,65217.0
2023-09-05 11:30:00,31.15,31.16,31.0,31.01,54052.0,29.906,29.9156,29.762,29.7716,54052.0
2023-09-05 11:40:00,31.02,31.02,30.93,30.97,50616.0,29.7812,29.7812,29.6948,29.7332,50616.0
2023-09-05 11:50:00,30.97,30.98,30.89,30.9,51284.0,29.7332,29.7428,29.6564,29.666,51284.0
2023-09-05 12:00:00,30.89,30.9,30.78,30.8,114929.0,29.6564,29.666,29.5508,29.57,114929.0
2023-09-05 12:10:00,30.8,30.85,30.75,30.78,110360.0,29.57,29.618,29.522,29.5508,110360.0
2023-09-05 12:20:00,30.78,30.81,30.77,30.8,49665.0,29.5508,29.5796,29.5412,29.57,49665.0
2023-09-05 12:30:00,30.8,30.86,30.8,30.86,57687.0,29.57,29.6276,29.57,29.6276,57687.0
2023-09-05 12:40:00,30.85,30.86,30.8,30.81,35139.0,29.618,29.6276,29.57,29.5796,35139.0
2023-09-05 12:50:00,30.81,30.85,30.8,30.83,45372.0,29.5796,29.618,29.57,29.5988,45372.0
2023-09-05 13:00:00,30.81,30.83,30.77,30.83,57758.0,29.5796,29.5988,29.5412,29.5988,57758.0
2023-09-05 13:10:00,30.82,30.83,30.64,30.66,143832.0,29.5892,29.5988,29.4163,29.4355,143832.0
2023-09-05 13:20:00,30.65,30.7,30.58,30.63,71903.0,29.4259,29.4739,29.3587,29.4067,71903.0
2023-09-05 13:30:00,30.62,30.78,30.61,30.73,59123.0,29.3971,29.5508,29.3875,29.5027,59123.0
2023-09-05 13:40:00,30.73,30.87,30.72,30.87,66414.0,29.5027,29.6372,29.4931,29.6372,66414.0
2023-09-05 13:50:00,30.87,30.94,30.87,30.93,67371.0,29.6372,29.7044,29.6372,29.6948,67371.0
2023-09-05 14:00:00,30.94,30.94,30.84,30.87,66547.0,29.7044,29.7044,29.6084,29.6372,66547.0
2023-09-05 14:10:00,30.87,30.9,30.84,30.88,59041.0,29.6372,29.666,29.6084,29.6468,59041.0
2023-09-05 14:20:00,30.85,30.92,30.85,30.9,61796.0,29.618,29.6852,29.618,29.666,61796.0
2023-09-05 14:30:00,30.91,30.91,30.83,30.85,100976.0,29.6756,29.6756,29.5988,29.618,100976.0
2023-09-05 14:40:00,30.85,30.87,30.8,30.83,61618.0,29.618,29.6372,29.57,29.5988,61618.0
2023-09-05 14:50:00,30.83,30.86,30.82,30.84,55776.0,29.5988,29.6276,29.5892,29.6084,55776.0
2023-09-05 15:00:00,30.83,30.85,30.78,30.79,81587.0,29.5988,29.618,29.5508,29.5604,81587.0
2023-09-05 15:10:00,30.79,30.88,30.76,30.84,185386.0,29.5604,29.6468,29.5316,29.6084,185386.0
2023-09-05 15:20:00,30.84,30.85,30.81,30.82,59421.0,29.6084,29.618,29.5796,29.5892,59421.0
2023-09-05 15:30:00,30.82,30.87,30.81,30.87,112636.0,29.5892,29.6372,29.5796,29.6372,112636.0
2023-09-05 15:40:00,30.87,30.89,30.81,30.83,158128.0,29.6372,29.6564,29.5796,29.5988,158128.0
2023-09-05 15:50:00,30.82,30.83,30.75,30.79,496238.0,29.5892,29.5988,29.522,29.5604,496238.0
2023-09-06 09:30:00,29.9,30.79,29.9,30.73,936620.0,28.7059,29.5604,28.7059,29.5027,936620.0
2023-09-06 09:40:00,30.73,30.86,30.62,30.72,421044.0,29.5027,29.6276,29.3971,29.4931,421044.0
2023-09-06 09:50:00,30.72,30.72,30.29,30.33,253510.0,29.4931,29.4931,29.0803,29.1187,253510.0
2023-09-06 10:00:00,30.33,30.34,30.2,30.23,290341.0,29.1187,29.1283,28.9939,29.0227,290341.0
2023-09-06 10:10:00,30.22,30.27,30.09,30.17,359666.0,29.0131,29.0611,28.8883,28.9651,359666.0
2023-09-06 10:20:00,30.17,30.18,30.05,30.06,128039.0,28.9651,28.9747,28.8499,28.8595,128039.0
2023-09-06 10:30:00,30.06,30.15,30.06,30.11,113759.0,28.8595,28.9459,28.8595,28.9075,113759.0
2023-09-06 10:40:00,30.11,30.24,30.09,30.21,172524.0,28.9075,29.0323,28.8883,29.0035,172524.0
2023-09-06 10:50:00,30.21,30.22,30.07,30.18,131188.0,29.0035,29.0131,28.8691,28.9747,131188.0
2023-09-06 11:00:00,30.18,30.19,30.09,30.09,112686.0,28.9747,28.9843,28.8883,28.8883,112686.0
2023-09-06 11:10:00,30.1,30.12,29.99,30.03,163903.0,28.8979,28.9171,28.7923,28.8307,163903.0
2023-09-06 11:20:00,30.02,30.03,29.91,29.91,155022.0,28.8211,28.8307,28.7155,28.7155,155022.0
2023-09-06 11:30:00,29.92,29.94,29.75,29.75,225759.0,28.7251,28.7443,28.5619,28.5619,225759.0
2023-09-06 11:40:00,29.76,29.81,29.74,29.77,198497.0,28.5715,28.6195,28.5523,28.5811,198497.0
2023-09-06 11:50:00,29.77,29.81,29.75,29.77,114487.0,28.5811,28.6195,28.5619,28.5811,114487.0
2023-09-06 12:00:00,29.76,29.85,29.75,29.83,157595.0,28.5715,28.6579,28.5619,28.6387,157595.0
2023-09-06 12:10:00,29.83,29.88,29.82,29.87,104328.0,28.6387,28.6867,28.6291,28.6771,104328.0
2023-09-06 12:20:00,29.86,30.0,29.86,29.96,82350.0,28.6675,28.8019,28.6675,28.7635,82350.0
2023-09-06 12:30:00,29.96,29.97,29.9,29.96,59706.0,28.7635,28.7731,28.7059,28.7635,59706.0
2023-09-06 12:40:00,29.96,29.97,29.86,29.87,76425.0,28.7635,28.7731,28.6675,28.6771,76425.0
2023-09-06 12:50:00,29.87,29.92,29.86,29.91,64371.0,28.6771,28.7251,28.6675,28.7155,64371.0
2023-09-06 13:00:00,29.92,29.94,29.89,29.94,73178.0,28.7251,28.7443,28.6963,28.7443,73178.0
2023-09-06 13:10:00,29.94,30.05,29.93,30.03,111011.0,28.7443,28.8499,28.7347,28.8307,111011.0
2023-09-06 13:20:00,30.03,30.03,29.93,29.99,62430.0,28.8307,28.8307,28.7347,28.7923,62430.0
2023-09-06 13:30:00,29.99,30.02,29.95,29.99,58905.0,28.7923,28.8211,28.7539,28.7923,58905.0
2023-09-06 13:40:00,29.99,30.01,29.96,29.96,49135.0,28.7923,28.8115,28.7635,28.7635,49135.0
2023-09-06 13:50:00,29.96,29.98,29.93,29.95,82007.0,28.7635,28.7827,28.7347,28.7539,82007.0
2023-09-06 14:00:00,29.96,29.98,29.92,29.98,37898.0,28.7635,28.7827,28.7251,28.7827,37898.0
2023-09-06 14:10:00,29.98,30.0,29.94,29.97,66388.0,28.7827,28.8019,28.7443,28.7731,66388.0
2023-09-06 14:20:00,29.97,30.01,29.96,29.96,85008.0,28.7731,28.8115,28.7635,28.7635,85008.0
2023-09-06 14:30:00,29.97,30.02,29.95,29.98,58461.0,28.7731,28.8211,28.7539,28.7827,58461.0
2023-09-06 14:40:00,29.99,30.04,29.97,30.04,74422.0,28.7923,28.8403,28.7731,28.8403,74422.0
2023-09-06 14:50:00,30.04,30.09,30.03,30.07,80030.0,28.8403,28.8883,28.8307,28.8691,80030.0
2023-09-06 15:00:00,30.07,30.08,30.0,30.06,97238.0,28.8691,28.8787,28.8019,28.8595,97238.0
2023-09-06 15:10:00,30.05,30.12,30.05,30.1,112863.0,28.8499,28.9171,28.8499,28.8979,112863.0
2023-09-06 15:20:00,30.1,30.14,30.01,30.01,137070.0,28.8979,28.9363,28.8115,28.8115,137070.0
2023-09-06 15:30:00,30.01,30.09,30.0,30.07,206966.0,28.8115,28.8883,28.8019,28.8691,206966.0
2023-09-06 15:40:00,30.07,30.07,30.0,30.01,206834.0,28.8691,28.8691,28.8019,28.8115,206834.0
2023-09-06 15:50:00,30.0,30.04,29.96,29.98,774138.0,28.8019,28.8403,28.7635,28.7827,774138.0
2023-09-07 09:30:00,29.93,30.12,29.85,30.09,263190.0,28.7347,28.9171,28.6579,28.8883,263190.0
2023-09-07 09:40:00,30.08,30.11,30.01,30.06,69827.0,28.8787,28.9075,28.8115,28.8595,69827.0
2023-09-07 09:50:00,30.06,30.08,29.81,29.83,80418.0,28.8595,28.8787,28.6195,28.6387,80418.0
2023-09-07 10:00:00,29.82,29.83,29.7,29.71,125340.0,28.6291,28.6387,28.5139,28.5235,125340.0
2023-09-07 10:10:00,29.7,29.71,29.54,29.55,116957.0,28.5139,28.5235,28.3603,28.3699,116957.0
2023-09-07 10:20:00,29.56,29.6,29.53,29.53,76880.0,28.3795,28.4179,28.3507,28.3507,76880.0
2023-09-07 10:30:00,29.54,29.57,29.45,29.52,169485.0,28.3603,28.3891,28.2739,28.3411,169485.0
2023-09-07 10:40:00,29.52,29.53,29.45,29.52,135698.0,28.3411,28.3507,28.2739,28.3411,135698.0
2023-09-07 10:50:00,29.52,29.6,29.47,29.48,154224.0,28.3411,28.4179,28.2931,28.3027,154224.0
2023-09-07 11:00:00,29.49,29.55,29.45,29.48,110233.0,28.3123,28.3699,28.2739,28.3027,110233.0
2023-09-07 11:10:00,29.48,29.53,29.44,29.46,76854.0,28.3027,28.3507,28.2643,28.2835,76854.0
2023-09-07 11:20:00,29.46,29.47,29.36,29.45,108039.0,28.2835,28.2931,28.1875,28.2739,108039.0
2023-09-07 11:30:00,29.46,29.48,29.41,29.42,95022.0,28.2835,28.3027,28.2355,28.2451,95022.0
2023-09-07 11:40:00,29.41,29.47,29.39,29.44,114860.0,28.2355,28.2931,28.2163,28.2643,114860.0
2023-09-07 11:50:00,29.45,29.48,29.39,29.4,69269.0,28.2739,28.3027,28.2163,28.2259,69269.0
2023-09-07 12:00:00,29.4,29.51,29.39,29.5,80961.0,28.2259,28.3315,28.2163,28.3219,80961.0
2023-09-07 12:10:00,29.49,29.62,29.48,29.57,92615.0,28.3123,28.4371,28.3027,28.3891,92615.0
2023-09-07 12:20:00,29.57,29.64,29.56,29.62,46929.0,28.3891,28.4563,28.3795,28.4371,46929.0
2023-09-07 12:30:00,29.63,29.74,29.6,29.63,183857.0,28.4467,28.5523,28.4179,28.4467,183857.0
2023-09-07 12:40:00,29.63,29.64,29.55,29.55,54518.0,28.4467,28.4563,28.3699,28.3699,54518.0
2023-09-07 12:50:00,29.55,29.58,29.53,29.55,87931.0,28.3699,28.3987,28.3507,28.3699,87931.0
2023-09-07 13:00:00,29.56,29.61,29.46,29.47,82971.0,28.3795,28.4275,28.2835,28.2931,82971.0
2023-09-07 13:10:00,29.47,29.57,29.43,29.54,63691.0,28.2931,28.3891,28.2547,28.3603,63691.0
2023-09-07 13:20:00,29.55,29.57,29.53,29.57,61230.0,28.3699,28.3891,28.3507,28.3891,61230.0
2023-09-07 13:30:00,29.56,29.57,29.49,29.51,61791.0,28.3795,28.3891,28.3123,28.3315,61791.0
2023-09-07 13:40:00,29.51,29.59,29.49,29.56,106849.0,28.3315,28.4083,28.3123,28.3795,106849.0
2023-09-07 13:50:00,29.57,29.59,29.55,29.56,48454.0,28.3891,28.4083,28.3699,28.3795,48454.0
2023-09-07 14:00:00,29.56,29.61,29.56,29.56,75209.0,28.3795,28.4275,28.3795,28.3795,75209.0
2023-09-07 14:10:00,29.55,29.57,29.49,29.49,78796.0,28.3699,28.3891,28.3123,28.3123,78796.0
2023-09-07 14:20:00,29.49,29.49,29.45,29.46,49278.0,28.3123,28.3123,28.2739,28.2835,49278.0
2023-09-07 14:30:00,29.45,29.46,29.41,29.41,56974.0,28.2739,28.2835,28.2355,28.2355,56974.0
2023-09-07 14:40:00,29.41,29.43,29.39,29.41,89240.0,28.2355,28.2547,28.2163,28.2355,89240.0
2023-09-07 14:50:00,29.42,29.46,29.41,29.43,56929.0,28.2451,28.2835,28.2355,28.2547,56929.0
2023-09-07 15:00:00,29.43,29.44,29.39,29.41,149527.0,28.2547,28.2643,28.2163,28.2355,149527.0
2023-09-07 15:10:00,29.41,29.45,29.4,29.43,53475.0,28.2355,28.2739,28.2259,28.2547,53475.0
2023-09-07 15:20:00,29.44,29.48,29.42,29.46,97648.0,28.2643,28.3027,28.2451,28.2835,97648.0
2023-09-07 15:30:00,29.46,29.5,29.4,29.44,117875.0,28.2835,28.3219,28.2259,28.2643,117875.0
2023-09-07 15:40:00,29.44,29.49,29.42,29.47,174982.0,28.2643,28.3123,28.2451,28.2931,174982.0
2023-09-07 15:50:00,29.46,29.51,29.42,29.44,770696.0,28.2835,28.3315,28.2451,28.2643,770696.0
2023-09-08 09:30:00,29.5,29.52,29.37,29.45,136699.0,28.3219,28.3411,28.1971,28.2739,136699.0
2023-09-08 09:40:00,29.44,29.52,29.4,29.46,67556.0,28.2643,28.3411,28.2259,28.2835,67556.0
2023-09-08 09:50:00,29.46,29.47,29.34,29.42,75734.0,28.2835,28.2931,28.1683,28.2451,75734.0
2023-09-08 10:00:00,29.43,29.52,29.38,29.49,59990.0,28.2547,28.3411,28.2067,28.3123,59990.0
2023-09-08 10:10:00,29.5,29.56,29.49,29.52,64741.0,28.3219,28.3795,28.3123,28.3411,64741.0
2023-09-08 10:20:00,29.53,29.54,29.43,29.44,102405.0,28.3507,28.3603,28.2547,28.2643,102405.0
2023-09-08 10:30:00,29.44,29.49,29.42,29.44,84287.0,28.2643,28.3123,28.2451,28.2643,84287.0
2023-09-08 10:40:00,29.45,29.47,29.35,29.38,71062.0,28.2739,28.2931,28.1779,28.2067,71062.0
2023-09-08 10:50:00,29.38,29.39,29.3,29.3,76946.0,28.2067,28.2163,28.1299,28.1299,76946.0
2023-09-08 11:00:00,29.3,29.38,29.3,29.36,85868.0,28.1299,28.2067,28.1299,28.1875,85868.0
2023-09-08 11:10:00,29.37,29.51,29.37,29.5,134378.0,28.1971,28.3315,28.1971,28.3219,134378.0
2023-09-08 11:20:00,29.5,29.55,29.49,29.54,106454.0,28.3219,28.3699,28.3123,28.3603,106454.0
2023-09-08 11:30:00,29.54,29.58,29.53,29.55,60640.0,28.3603,28.3987,28.3507,28.3699,60640.0
2023-09-08 11:40:00,29.55,29.56,29.44,29.45,139795.0,28.3699,28.3795,28.2643,28.2739,139795.0
2023-09-08 11:50:00,29.45,29.49,29.44,29.45,68230.0,28.2739,28.3123,28.2643,28.2739,68230.0
2023-09-08 12:00:00,29.45,29.5,29.44,29.47,63894.0,28.2739,28.3219,28.2643,28.2931,63894.0
2023-09-08 12:10:00,29.47,29.5,29.41,29.46,75752.0,28.2931,28.3219,28.2355,28.2835,75752.0
2023-09-08 12:20:00,29.46,29.48,29.3,29.33,310685.0,28.2835,28.3027,28.1299,28.1587,310685.0
2023-09-08 12:30:00,29.33,29.4,29.29,29.38,295583.0,28.1587,28.2259,28.1203,28.2067,295583.0
2023-09-08 12:40:00,29.38,29.39,29.25,29.27,250209.0,28.2067,28.2163,28.0819,28.1011,250209.0
2023-09-08 12:50:00,29.28,29.3,29.25,29.28,138188.0,28.1107,28.1299,28.0819,28.1107,138188.0
2023-09-08 13:00:00,29.28,29.28,29.17,29.19,120576.0,28.1107,28.1107,28.0051,28.0243,120576.0
2023-09-08 13:10:00,29.18,29.21,29.13,29.21,120090.0,28.0147,28.0435,27.9666,28.0435,120090.0
2023-09-08 13:20:00,29.21,29.22,29.12,29.14,132147.0,28.0435,28.0531,27.957,27.9762,132147.0
2023-09-08 13:30:00,29.14,29.15,29.07,29.12,277303.0,27.9762,27.9858,27.909,27.957,277303.0
2023-09-08 13:40:00,29.13,29.23,29.07,29.23,298846.0,27.9666,28.0627,27.909,28.0627,298846.0
2023-09-08 13:50:00,29.23,29.24,29.16,29.19,180211.0,28.0627,28.0723,27.9955,28.0243,180211.0
2023-09-08 14:00:00,29.19,29.2,29.17,29.19,160813.0,28.0243,28.0339,28.0051,28.0243,160813.0
2023-09-08 14:10:00,29.19,29.26,29.16,29.2,253279.0,28.0243,28.0915,27.9955,28.0339,253279.0
2023-09-08 14:20:00,29.19,29.22,29.17,29.21,124518.0,28.0243,28.0531,28.0051,28.0435,124518.0
2023-09-08 14:30:00,29.21,29.23,29.2,29.21,58803.0,28.0435,28.0627,28.0339,28.0435,58803.0
2023-09-08 14:40:00,29.21,29.26,29.19,29.26,90179.0,28.0435,28.0915,28.0243,28.0915,90179.0
2023-09-08 14:50:00,29.25,29.28,29.25,29.27,56811.0,28.0819,28.1107,28.0819,28.1011,56811.0
2023-09-08 15:00:00,29.27,29.31,29.24,29.3,127881.0,28.1011,28.1395,28.0723,28.1299,127881.0
2023-09-08 15:10:00,29.31,29.33,29.29,29.33,99918.0,28.1395,28.1587,28.1203,28.1587,99918.0
2023-09-08 15:20:00,29.33,29.4,29.32,29.4,179277.0,28.1587,28.2259,28.1491,28.2259,179277.0
2023-09-08 15:30:00,29.4,29.49,29.39,29.46,289040.0,28.2259,28.3123,28.2163,28.2835,289040.0
2023-09-08 15:40:00,29.46,29.52,29.46,29.5,294799.0,28.2835,28.3411,28.2835,28.3219,294799.0
2023-09-08 15:50:00,29.51,29.53,29.43,29.53,1099552.0,28.3315,28.3507,28.2547,28.3507,1099552.0
2023-09-11 09:30:00,29.72,29.79,29.45,29.47,167259.0,28.5331,28.6003,28.2739,28.2931,167259.0
2023-09-11 09:40:00,29.46,29.52,29.39,29.41,78088.0,28.2835,28.3411,28.2163,28.2355,78088.0
2023-09-11 09:50:00,29.4,29.4,29.25,29.26,126819.0,28.2259,28.2259,28.0819,28.0915,126819.0
2023-09-11 10:00:00,29.27,29.27,29.14,29.17,107574.0,28.1011,28.1011,27.9762,28.0051,107574.0
2023-09-11 10:10:00,29.17,29.26,29.16,29.25,95979.0,28.0051,28.0915,27.9955,28.0819,95979.0
2023-09-11 10:20:00,29.24,29.44,29.22,29.37,141407.0,28.0723,28.2643,28.0531,28.1971,141407.0
2023-09-11 10:30:00,29.37,29.37,29.24,29.3,88031.0,28.1971,28.1971,28.0723,28.1299,88031.0
2023-09-11 10:40:00,29.3,29.33,29.22,29.24,84106.0,28.1299,28.1587,28.0531,28.0723,84106.0
2023-09-11 10:50:00,29.24,29.32,29.22,29.27,47292.0,28.0723,28.1491,28.0531,28.1011,47292.0
2023-09-11 11:00:00,29.26,29.29,29.22,29.27,46091.0,28.0915,28.1203,28.0531,28.1011,46091.0
2023-09-11 11:10:00,29.27,29.3,29.21,29.23,62431.0,28.1011,28.1299,28.0435,28.0627,62431.0
2023-09-11 11:20:00,29.23,29.27,29.2,29.26,57222.0,28.0627,28.1011,28.0339,28.0915,57222.0
2023-09-11 11:30:00,29.25,29.33,29.25,29.28,74885.0,28.0819,28.1587,28.0819,28.1107,74885.0
2023-09-11 11:40:00,29.28,29.28,29.2,29.21,82339.0,28.1107,28.1107,28.0339,28.0435,82339.0
2023-09-11 11:50:00,29.21,29.22,29.19,29.2,49504.0,28.0435,28.0531,28.0243,28.0339,49504.0
2023-09-11 12:00:00,29.2,29.29,29.17,29.28,149486.0,28.0339,28.1203,28.0051,28.1107,149486.0
2023-09-11 12:10:00,29.27,29.29,29.24,29.25,61960.0,28.1011,28.1203,28.0723,28.0819,61960.0
2023-09-11 12:20:00,29.25,29.36,29.24,29.36,94118.0,28.0819,28.1875,28.0723,28.1875,94118.0
2023-09-11 12:30:00,29.35,29.36,29.32,29.35,57133.0,28.1779,28.1875,28.1491,28.1779,57133.0
2023-09-11 12:40:00,29.35,29.37,29.32,29.36,39033.0,28.1779,28.1971,28.1491,28.1875,39033.0
2023-09-11 12:50:00,29.36,29.4,29.36,29.38,30446.0,28.1875,28.2259,28.1875,28.2067,30446.0
2023-09-11 13:00:00,29.38,29.46,29.36,29.44,61713.0,28.2067,28.2835,28.1875,28.2643,61713.0
2023-09-11 13:10:00,29.44,29.46,29.4,29.42,57141.0,28.2643,28.2835,28.2259,28.2451,57141.0
2023-09-11 13:20:00,29.43,29.46,29.4,29.43,59523.0,28.2547,28.2835,28.2259,28.2547,59523.0
2023-09-11 13:30:00,29.43,29.48,29.43,29.44,63807.0,28.2547,28.3027,28.2547,28.2643,63807.0
2023-09-11 13:40:00,29.44,29.48,29.42,29.44,54275.0,28.2643,28.3027,28.2451,28.2643,54275.0
2023-09-11 13:50:00,29.43,29.46,29.36,29.45,116317.0,28.2547,28.2835,28.1875,28.2739,116317.0
2023-09-11 14:00:00,29.46,29.54,29.45,29.54,84997.0,28.2835,28.3603,28.2739,28.3603,84997.0
2023-09-11 14:10:00,29.53,29.54,29.52,29.54,39080.0,28.3507,28.3603,28.3411,28.3603,39080.0
2023-09-11 14:20:00,29.54,29.65,29.52,29.61,189907.0,28.3603,28.4659,28.3411,28.4275,189907.0
2023-09-11 14:30:00,29.6,29.67,29.57,29.64,66062.0,28.4179,28.4851,28.3891,28.4563,66062.0
2023-09-11 14:40:00,29.63,29.66,29.6,29.63,75992.0,28.4467,28.4755,28.4179,28.4467,75992.0
2023-09-11 14:50:00,29.62,29.63,29.58,29.6,92724.0,28.4371,28.4467,28.3987,28.4179,92724.0
2023-09-11 15:00:00,29.59,29.61,29.57,29.58,71211.0,28.4083,28.4275,28.3891,28.3987,71211.0
2023-09-11 15:10:00,29.58,29.59,29.52,29.55,54045.0,28.3987,28.4083,28.3411,28.3699,54045.0
2023-09-11 15:20:00,29.56,29.57,29.46,29.49,130868.0,28.3795,28.3891,28.2835,28.3123,130868.0
2023-09-11 15:30:00,29.49,29.49,29.42,29.44,97295.0,28.3123,28.3123,28.2451,28.2643,97295.0
2023-09-11 15:40:00,29.44,29.51,29.42,29.46,128252.0,28.2643,28.3315,28.2451,28.2835,128252.0
2023-09-11 15:50:00,29.46,29.47,29.38,29.41,461831.0,28.2835,28.2931,28.2067,28.2355,461831.0
2023-09-12 09:30:00,29.5,29.5,29.33,29.47,153506.0,28.3219,28.3219,28.1587,28.2931,153506.0
2023-09-12 09:40:00,29.48,29.59,29.47,29.58,144007.0,28.3027,28.4083,28.2931,28.3987,144007.0
2023-09-12 09:50:00,29.59,29.62,29.52,29.53,145398.0,28.4083,28.4371,28.3411,28.3507,145398.0
2023-09-12 10:00:00,29.53,29.53,29.33,29.36,163239.0,28.3507,28.3507,28.1587,28.1875,163239.0
2023-09-12 10:10:00,29.36,29.37,29.26,29.28,68143.0,28.1875,28.1971,28.0915,28.1107,68143.0
2023-09-12 10:20:00,29.29,29.32,29.19,29.19,116672.0,28.1203,28.1491,28.0243,28.0243,116672.0
2023-09-12 10:30:00,29.19,29.25,29.16,29.24,69765.0,28.0243,28.0819,27.9955,28.0723,69765.0
2023-09-12 10:40:00,29.25,29.34,29.25,29.28,79043.0,28.0819,28.1683,28.0819,28.1107,79043.0
2023-09-12 10:50:00,29.28,29.28,29.23,29.24,38435.0,28.1107,28.1107,28.0627,28.0723,38435.0
2023-09-12 11:00:00,29.25,29.31,29.24,29.27,85542.0,28.0819,28.1395,28.0723,28.1011,85542.0
2023-09-12 11:10:00,29.27,29.36,29.26,29.3,88742.0,28.1011,28.1875,28.0915,28.1299,88742.0
2023-09-12 11:20:00,29.3,29.4,29.27,29.4,107718.0,28.1299,28.2259,28.1011,28.2259,107718.0
2023-09-12 11:30:00,29.39,29.44,29.37,29.41,114383.0,28.2163,28.2643,28.1971,28.2355,114383.0
2023-09-12 11:40:00,29.41,29.42,29.36,29.41,56279.0,28.2355,28.2451,28.1875,28.2355,56279.0
2023-09-12 11:50:00,29.4,29.43,29.38,29.39,32765.0,28.2259,28.2547,28.2067,28.2163,32765.0
2023-09-12 12:00:00,29.39,29.4,29.36,29.36,28084.0,28.2163,28.2259,28.1875,28.1875,28084.0
2023-09-12 12:10:00,29.37,29.38,29.33,29.36,60997.0,28.1971,28.2067,28.1587,28.1875,60997.0
2023-09-12 12:20:00,29.36,29.37,29.31,29.35,56762.0,28.1875,28.1971,28.1395,28.1779,56762.0
2023-09-12 12:30:00,29.34,29.38,29.34,29.36,20614.0,28.1683,28.2067,28.1683,28.1875,20614.0
2023-09-12 12:40:00,29.36,29.41,29.35,29.41,45245.0,28.1875,28.2355,28.1779,28.2355,45245.0
2023-09-12 12:50:00,29.41,29.41,29.38,29.39,25020.0,28.2355,28.2355,28.2067,28.2163,25020.0
2023-09-12 13:00:00,29.39,29.44,29.36,29.44,50330.0,28.2163,28.2643,28.1875,28.2643,50330.0
2023-09-12 13:10:00,29.43,29.47,29.43,29.46,39573.0,28.2547,28.2931,28.2547,28.2835,39573.0
2023-09-12 13:20:00,29.46,29.6,29.46,29.57,62529.0,28.2835,28.4179,28.2835,28.3891,62529.0
2023-09-12 13:30:00,29.58,29.59,29.53,29.53,51750.0,28.3987,28.4083,28.3507,28.3507,51750.0
2023-09-12 13:40:00,29.53,29.56,29.5,29.52,43815.0,28.3507,28.3795,28.3219,28.3411,43815.0
2023-09-12 13:50:00,29.52,29.53,29.48,29.48,38492.0,28.3411,28.3507,28.3027,28.3027,38492.0
2023-09-12 14:00:00,29.48,29.48,29.43,29.44,32805.0,28.3027,28.3027,28.2547,28.2643,32805.0
2023-09-12 14:10:00,29.45,29.46,29.42,29.43,32470.0,28.2739,28.2835,28.2451,28.2547,32470.0
2023-09-12 14:20:00,29.44,29.47,29.42,29.46,24897.0,28.2643,28.2931,28.2451,28.2835,24897.0
2023-09-12 14:30:00,29.47,29.48,29.43,29.44,37008.0,28.2931,28.3027,28.2547,28.2643,37008.0
2023-09-12 14:40:00,29.44,29.45,29.43,29.44,32473.0,28.2643,28.2739,28.2547,28.2643,32473.0
2023-09-12 14:50:00,29.44,29.45,29.37,29.39,55673.0,28.2643,28.2739,28.1971,28.2163,55673.0
2023-09-12 15:00:00,29.38,29.39,29.36,29.38,46176.0,28.2067,28.2163,28.1875,28.2067,46176.0
2023-09-12 15:10:00,29.38,29.38,29.32,29.35,80579.0,28.2067,28.2067,28.1491,28.1779,80579.0
2023-09-12 15:20:00,29.34,29.35,29.29,29.3,65653.0,28.1683,28.1779,28.1203,28.1299,65653.0
2023-09-12 15:30:00,29.3,29.32,29.23,29.23,113586.0,28.1299,28.1491,28.0627,28.0627,113586.0
2023-09-12 15:40:00,29.23,29.25,29.19,29.21,111182.0,28.0627,28.0819,28.0243,28.0435,111182.0
2023-09-12 15:50:00,29.2,29.29,29.18,29.28,506884.0,28.0339,28.1203,28.0147,28.1107,506884.0
2023-09-13 09:30:00,28.57,28.8,28.53,28.71,485236.0,27.429,27.6498,27.3906,27.5634,485236.0
2023-09-13 09:40:00,28.69,28.69,28.41,28.46,437915.0,27.5442,27.5442,27.2754,27.3234,437915.0
2023-09-13 09:50:00,28.46,28.49,28.36,28.46,283578.0,27.3234,27.3522,27.2274,27.3234,283578.0
2023-09-13 10:00:00,28.46,28.56,28.42,28.55,220554.0,27.3234,27.4194,27.285,27.4098,220554.0
2023-09-13 10:10:00,28.55,28.68,28.54,28.66,171225.0,27.4098,27.5346,27.4002,27.5154,171225.0
2023-09-13 10:20:00,28.65,28.67,28.6,28.64,88474.0,27.5058,27.525,27.4578,27.4962,88474.0
2023-09-13 10:30:00,28.63,28.77,28.62,28.77,126326.0,27.4866,27.621,27.477,27.621,126326.0
2023-09-13 10:40:00,28.77,28.8,28.69,28.73,92006.0,27.621,27.6498,27.5442,27.5826,92006.0
2023-09-13 10:50:00,28.73,28.76,28.7,28.73,57856.0,27.5826,27.6114,27.5538,27.5826,57856.0
2023-09-13 11:00:00,28.73,28.8,28.7,28.78,115792.0,27.5826,27.6498,27.5538,27.6306,115792.0
2023-09-13 11:10:00,28.78,28.88,28.77,28.84,146715.0,27.6306,27.7266,27.621,27.6882,146715.0
2023-09-13 11:20:00,28.85,28.95,28.81,28.92,105773.0,27.6978,27.7938,27.6594,27.765,105773.0
2023-09-13 11:30:00,28.92,28.95,28.9,28.94,57767.0,27.765,27.7938,27.7458,27.7842,57767.0
2023-09-13 11:40:00,28.94,28.94,28.87,28.88,85377.0,27.7842,27.7842,27.717,27.7266,85377.0
2023-09-13 11:50:00,28.87,28.88,28.78,28.8,73599.0,27.717,27.7266,27.6306,27.6498,73599.0
2023-09-13 12:00:00,28.8,28.83,28.76,28.82,44950.0,27.6498,27.6786,27.6114,27.669,44950.0
2023-09-13 12:10:00,28.82,28.82,28.77,28.78,43424.0,27.669,27.669,27.621,27.6306,43424.0
2023-09-13 12:20:00,28.79,28.81,28.77,28.78,56943.0,27.6402,27.6594,27.621,27.6306,56943.0
2023-09-13 12:30:00,28.78,28.8,28.71,28.74,56524.0,27.6306,27.6498,27.5634,27.5922,56524.0
2023-09-13 12:40:00,28.74,28.74,28.59,28.6,108109.0,27.5922,27.5922,27.4482,27.4578,108109.0
2023-09-13 12:50:00,28.6,28.66,28.59,28.61,111597.0,27.4578,27.5154,27.4482,27.4674,111597.0
2023-09-13 13:00:00,28.62,28.65,28.6,28.64,84746.0,27.477,27.5058,27.4578,27.4962,84746.0
2023-09-13 13:10:00,28.63,28.64,28.55,28.58,68925.0,27.4866,27.4962,27.4098,27.4386,68925.0
2023-09-13 13:20:00,28.58,28.6,28.56,28.58,50710.0,27.4386,27.4578,27.4194,27.4386,50710.0
2023-09-13 13:30:00,28.57,28.6,28.55,28.55,175609.0,27.429,27.4578,27.4098,27.4098,175609.0
2023-09-13 13:40:00,28.55,28.59,28.53,28.55,165151.0,27.4098,27.4482,27.3906,27.4098,165151.0
2023-09-13 13:50:00,28.55,28.58,28.52,28.53,59931.0,27.4098,27.4386,27.381,27.3906,59931.0
2023-09-13 14:00:00,28.53,28.54,28.46,28.47,119876.0,27.3906,27.4002,27.3234,27.333,119876.0
2023-09-13 14:10:00,28.47,28.51,28.45,28.48,63997.0,27.333,27.3714,27.3138,27.3426,63997.0
2023-09-13 14:20:00,28.48,28.59,28.45,28.58,149908.0,27.3426,27.4482,27.3138,27.4386,149908.0
2023-09-13 14:30:00,28.58,28.63,28.55,28.62,122067.0,27.4386,27.4866,27.4098,27.477,122067.0
2023-09-13 14:40:00,28.61,28.7,28.6,28.66,147997.0,27.4674,27.5538,27.4578,27.5154,147997.0
2023-09-13 14:50:00,28.66,28.68,28.6,28.63,119418.0,27.5154,27.5346,27.4578,27.4866,119418.0
2023-09-13 15:00:00,28.63,28.65,28.53,28.55,150109.0,27.4866,27.5058,27.3906,27.4098,150109.0
2023-09-13 15:10:00,28.55,28.65,28.54,28.63,178259.0,27.4098,27.5058,27.4002,27.4866,178259.0
2023-09-13 15:20:00,28.63,28.78,28.62,28.75,181213.0,27.4866,27.6306,27.477,27.6018,181213.0
2023-09-13 15:30:00,28.78,28.84,28.75,28.83,281864.0,27.6306,27.6882,27.6018,27.6786,281864.0
2023-09-13 15:40:00,28.82,28.86,28.77,28.81,382628.0,27.669,27.7074,27.621,27.6594,382628.0
2023-09-13 15:50:00,28.8,28.85,28.78,28.81,744473.0,27.6498,27.6978,27.6306,27.6594,744473.0
2023-09-14 09:30:00,29.06,29.1,28.97,29.02,254405.0,27.8994,27.9378,27.813,27.861,254405.0
2023-09-14 09:40:00,29.02,29.05,28.84,29.03,161202.0,27.861,27.8898,27.6882,27.8706,161202.0
2023-09-14 09:50:00,29.03,29.11,29.02,29.07,141126.0,27.8706,27.9474,27.861,27.909,141126.0
2023-09-14 10:00:00,29.08,29.1,28.9,28.91,193046.0,27.9186,27.9378,27.7458,27.7554,193046.0
2023-09-14 10:10:00,28.91,28.98,28.9,28.9,85333.0,27.7554,27.8226,27.7458,27.7458,85333.0
2023-09-14 10:20:00,28.9,28.99,28.87,28.89,154845.0,27.7458,27.8322,27.717,27.7362,154845.0
2023-09-14 10:30:00,28.89,28.97,28.87,28.96,52964.0,27.7362,27.813,27.717,27.8034,52964.0
2023-09-14 10:40:00,28.95,28.97,28.85,28.86,83577.0,27.7938,27.813,27.6978,27.7074,83577.0
2023-09-14 10:50:00,28.87,28.89,28.8,28.8,131498.0,27.717,27.7362,27.6498,27.6498,131498.0
2023-09-14 11:00:00,28.8,28.85,28.7,28.82,299006.0,27.6498,27.6978,27.5538,27.669,299006.0
2023-09-14 11:10:00,28.82,28.85,28.77,28.79,264250.0,27.669,27.6978,27.621,27.6402,264250.0
2023-09-14 11:20:00,28.8,28.81,28.67,28.7,182537.0,27.6498,27.6594,27.525,27.5538,182537.0
2023-09-14 11:30:00,28.71,28.71,28.62,28.62,141854.0,27.5634,27.5634,27.477,27.477,141854.0
2023-09-14 11:40:00,28.63,28.7,28.62,28.68,101156.0,27.4866,27.5538,27.477,27.5346,101156.0
2023-09-14 11:50:00,28.69,28.79,28.58,28.74,320635.0,27.5442,27.6402,27.4386,27.5922,320635.0
2023-09-14 12:00:00,28.74,28.85,28.73,28.83,110379.0,27.5922,27.6978,27.5826,27.6786,110379.0
2023-09-14 12:10:00,28.83,28.84,28.75,28.76,62378.0,27.6786,27.6882,27.6018,27.6114,62378.0
2023-09-14 12:20:00,28.76,28.76,28.65,28.66,96829.0,27.6114,27.6114,27.5058,27.5154,96829.0
2023-09-14 12:30:00,28.66,28.82,28.66,28.82,123615.0,27.5154,27.669,27.5154,27.669,123615.0
2023-09-14 12:40:00,28.81,28.88,28.8,28.87,78627.0,27.6594,27.7266,27.6498,27.717,78627.0
2023-09-14 12:50:00,28.88,28.93,28.88,28.91,63038.0,27.7266,27.7746,27.7266,27.7554,63038.0
2023-09-14 13:00:00,28.91,28.96,28.89,28.93,275667.0,27.7554,27.8034,27.7362,27.7746,275667.0
2023-09-14 13:10:00,28.93,28.93,28.87,28.88,79636.0,27.7746,27.7746,27.717,27.7266,79636.0
2023-09-14 13:20:00,28.88,28.89,28.83,28.87,87375.0,27.7266,27.7362,27.6786,27.717,87375.0
2023-09-14 13:30:00,28.87,28.88,28.83,28.85,81054.0,27.717,27.7266,27.6786,27.6978,81054.0
2023-09-14 13:40:00,28.85,28.89,28.83,28.85,137132.0,27.6978,27.7362,27.6786,27.6978,137132.0
2023-09-14 13:50:00,28.85,28.86,28.81,28.82,69377.0,27.6978,27.7074,27.6594,27.669,69377.0
2023-09-14 14:00:00,28.83,28.86,28.81,28.85,54494.0,27.6786,27.7074,27.6594,27.6978,54494.0
2023-09-14 14:10:00,28.85,28.85,28.8,28.82,107303.0,27.6978,27.6978,27.6498,27.669,107303.0
2023-09-14 14:20:00,28.81,28.82,28.74,28.77,104421.0,27.6594,27.669,27.5922,27.621,104421.0
2023-09-14 14:30:00,28.77,28.82,28.77,28.82,64063.0,27.621,27.669,27.621,27.669,64063.0
2023-09-14 14:40:00,28.82,28.85,28.79,28.85,73577.0,27.669,27.6978,27.6402,27.6978,73577.0
2023-09-14 14:50:00,28.85,28.86,28.83,28.85,278289.0,27.6978,27.7074,27.6786,27.6978,278289.0
2023-09-14 15:00:00,28.86,28.88,28.83,28.84,118553.0,27.7074,27.7266,27.6786,27.6882,118553.0
2023-09-14 15:10:00,28.85,28.87,28.83,28.86,110863.0,27.6978,27.717,27.6786,27.7074,110863.0
2023-09-14 15:20:00,28.86,28.87,28.82,28.86,116048.0,27.7074,27.717,27.669,27.7074,116048.0
2023-09-14 15:30:00,28.86,28.88,28.82,28.83,244831.0,27.7074,27.7266,27.669,27.6786,244831.0
2023-09-14 15:40:00,28.83,28.89,28.82,28.89,266462.0,27.6786,27.7362,27.669,27.7362,266462.0
2023-09-14 15:50:00,28.89,28.96,28.87,28.95,825310.0,27.7362,27.8034,27.717,27.7938,825310.0
2023-09-15 09:30:00,28.87,29.35,28.81,29.29,769738.0,27.717,28.1779,27.6594,28.1203,769738.0
2023-09-15 09:40:00,29.28,29.42,29.19,29.27,329252.0,28.1107,28.2451,28.0243,28.1011,329252.0
2023-09-15 09:50:00,29.27,29.32,29.13,29.16,125936.0,28.1011,28.1491,27.9666,27.9955,125936.0
2023-09-15 10:00:00,29.16,29.22,29.12,29.15,87234.0,27.9955,28.0531,27.957,27.9858,87234.0
2023-09-15 10:10:00,29.15,29.34,29.15,29.33,78518.0,27.9858,28.1683,27.9858,28.1587,78518.0
2023-09-15 10:20:00,29.32,29.52,29.3,29.49,277847.0,28.1491,28.3411,28.1299,28.3123,277847.0
2023-09-15 10:30:00,29.49,29.49,29.36,29.37,90045.0,28.3123,28.3123,28.1875,28.1971,90045.0
2023-09-15 10:40:00,29.37,29.42,29.31,29.31,80091.0,28.1971,28.2451,28.1395,28.1395,80091.0
2023-09-15 10:50:00,29.32,29.33,29.27,29.3,54579.0,28.1491,28.1587,28.1011,28.1299,54579.0
2023-09-15 11:00:00,29.31,29.37,29.28,29.36,75622.0,28.1395,28.1971,28.1107,28.1875,75622.0
2023-09-15 11:10:00,29.37,29.49,29.36,29.48,129273.0,28.1971,28.3123,28.1875,28.3027,129273.0
2023-09-15 11:20:00,29.47,29.5,29.45,29.48,246311.0,28.2931,28.3219,28.2739,28.3027,246311.0
2023-09-15 11:30:00,29.47,29.51,29.45,29.46,126719.0,28.2931,28.3315,28.2739,28.2835,126719.0
2023-09-15 11:40:00,29.46,29.52,29.42,29.52,120265.0,28.2835,28.3411,28.2451,28.3411,120265.0
2023-09-15 11:50:00,29.51,29.55,29.5,29.54,119117.0,28.3315,28.3699,28.3219,28.3603,119117.0
2023-09-15 12:00:00,29.54,29.57,29.51,29.54,80297.0,28.3603,28.3891,28.3315,28.3603,80297.0
2023-09-15 12:10:00,29.54,29.56,29.48,29.51,92920.0,28.3603,28.3795,28.3027,28.3315,92920.0
2023-09-15 12:20:00,29.5,29.53,29.46,29.5,90796.0,28.3219,28.3507,28.2835,28.3219,90796.0
2023-09-15 12:30:00,29.51,29.53,29.46,29.51,130973.0,28.3315,28.3507,28.2835,28.3315,130973.0
2023-09-15 12:40:00,29.52,29.53,29.49,29.52,67941.0,28.3411,28.3507,28.3123,28.3411,67941.0
2023-09-15 12:50:00,29.52,29.53,29.48,29.52,46568.0,28.3411,28.3507,28.3027,28.3411,46568.0
2023-09-15 13:00:00,29.52,29.52,29.39,29.42,86759.0,28.3411,28.3411,28.2163,28.2451,86759.0
2023-09-15 13:10:00,29.42,29.44,29.37,29.44,59106.0,28.2451,28.2643,28.1971,28.2643,59106.0
2023-09-15 13:20:00,29.44,29.46,29.43,29.45,73534.0,28.2643,28.2835,28.2547,28.2739,73534.0
2023-09-15 13:30:00,29.46,29.51,29.44,29.51,125891.0,28.2835,28.3315,28.2643,28.3315,125891.0
2023-09-15 13:40:00,29.51,29.62,29.49,29.62,172303.0,28.3315,28.4371,28.3123,28.4371,172303.0
2023-09-15 13:50:00,29.61,29.64,29.6,29.64,90307.0,28.4275,28.4563,28.4179,28.4563,90307.0
2023-09-15 14:00:00,29.64,29.65,29.57,29.61,210085.0,28.4563,28.4659,28.3891,28.4275,210085.0
2023-09-15 14:10:00,29.62,29.65,29.6,29.64,57487.0,28.4371,28.4659,28.4179,28.4563,57487.0
2023-09-15 14:20:00,29.64,29.72,29.63,29.71,142754.0,28.4563,28.5331,28.4467,28.5235,142754.0
2023-09-15 14:30:00,29.71,29.73,29.69,29.7,107191.0,28.5235,28.5427,28.5043,28.5139,107191.0
2023-09-15 14:40:00,29.71,29.71,29.64,29.67,58207.0,28.5235,28.5235,28.4563,28.4851,58207.0
2023-09-15 14:50:00,29.67,29.67,29.63,29.65,54973.0,28.4851,28.4851,28.4467,28.4659,54973.0
2023-09-15 15:00:00,29.65,29.65,29.57,29.59,68940.0,28.4659,28.4659,28.3891,28.4083,68940.0
2023-09-15 15:10:00,29.59,29.63,29.57,29.63,75223.0,28.4083,28.4467,28.3891,28.4467,75223.0
2023-09-15 15:20:00,29.63,29.66,29.62,29.66,46711.0,28.4467,28.4755,28.4371,28.4755,46711.0
2023-09-15 15:30:00,29.66,29.67,29.62,29.63,131593.0,28.4755,28.4851,28.4371,28.4467,131593.0
2023-09-15 15:40:00,29.63,29.7,29.6,29.69,157230.0,28.4467,28.5139,28.4179,28.5043,157230.0
2023-09-15 15:50:00,29.69,29.74,29.64,29.68,780683.0,28.5043,28.5523,28.4563,28.4947,780683.0
2023-09-18 09:30:00,29.5,29.62,29.21,29.26,168285.0,28.3219,28.4371,28.0435,28.0915,168285.0
2023-09-18 09:40:00,29.26,29.35,29.19,29.33,96959.0,28.0915,28.1779,28.0243,28.1587,96959.0
2023-09-18 09:50:00,29.32,29.55,29.32,29.52,116691.0,28.1491,28.3699,28.1491,28.3411,116691.0
2023-09-18 10:00:00,29.53,29.53,29.26,29.32,100002.0,28.3507,28.3507,28.0915,28.1491,100002.0
2023-09-18 10:10:00,29.31,29.38,29.28,29.36,79527.0,28.1395,28.2067,28.1107,28.1875,79527.0
2023-09-18 10:20:00,29.36,29.4,29.28,29.3,55959.0,28.1875,28.2259,28.1107,28.1299,55959.0
2023-09-18 10:30:00,29.31,29.4,29.29,29.4,60762.0,28.1395,28.2259,28.1203,28.2259,60762.0
2023-09-18 10:40:00,29.39,29.45,29.37,29.38,70385.0,28.2163,28.2739,28.1971,28.2067,70385.0
2023-09-18 10:50:00,29.38,29.44,29.34,29.34,84702.0,28.2067,28.2643,28.1683,28.1683,84702.0
2023-09-18 11:00:00,29.34,29.38,29.3,29.38,102078.0,28.1683,28.2067,28.1299,28.2067,102078.0
2023-09-18 11:10:00,29.38,29.41,29.33,29.37,59271.0,28.2067,28.2355,28.1587,28.1971,59271.0
2023-09-18 11:20:00,29.37,29.44,29.37,29.41,86259.0,28.1971,28.2643,28.1971,28.2355,86259.0
2023-09-18 11:30:00,29.41,29.44,29.33,29.4,92448.0,28.2355,28.2643,28.1587,28.2259,92448.0
2023-09-18 11:40:00,29.4,29.44,29.38,29.43,37426.0,28.2259,28.2643,28.2067,28.2547,37426.0
2023-09-18 11:50:00,29.43,29.44,29.36,29.39,46731.0,28.2547,28.2643,28.1875,28.2163,46731.0
2023-09-18 12:00:00,29.39,29.44,29.36,29.44,50648.0,28.2163,28.2643,28.1875,28.2643,50648.0
2023-09-18 12:10:00,29.44,29.47,29.41,29.44,51108.0,28.2643,28.2931,28.2355,28.2643,51108.0
2023-09-18 12:20:00,29.45,29.48,29.43,29.47,49417.0,28.2739,28.3027,28.2547,28.2931,49417.0
2023-09-18 12:30:00,29.48,29.49,29.44,29.44,25786.0,28.3027,28.3123,28.2643,28.2643,25786.0
2023-09-18 12:40:00,29.45,29.47,29.41,29.47,43129.0,28.2739,28.2931,28.2355,28.2931,43129.0
2023-09-18 12:50:00,29.47,29.49,29.46,29.48,28143.0,28.2931,28.3123,28.2835,28.3027,28143.0
2023-09-18 13:00:00,29.48,29.49,29.4,29.41,44417.0,28.3027,28.3123,28.2259,28.2355,44417.0
2023-09-18 13:10:00,29.4,29.42,29.37,29.41,58211.0,28.2259,28.2451,28.1971,28.2355,58211.0
2023-09-18 13:20:00,29.4,29.46,29.4,29.44,101951.0,28.2259,28.2835,28.2259,28.2643,101951.0
2023-09-18 13:30:00,29.45,29.49,29.45,29.49,78253.0,28.2739,28.3123,28.2739,28.3123,78253.0
2023-09-18 13:40:00,29.49,29.49,29.43,29.46,40761.0,28.3123,28.3123,28.2547,28.2835,40761.0
2023-09-18 13:50:00,29.46,29.46,29.43,29.43,51759.0,28.2835,28.2835,28.2547,28.2547,51759.0
2023-09-18 14:00:00,29.44,29.44,29.37,29.39,50976.0,28.2643,28.2643,28.1971,28.2163,50976.0
2023-09-18 14:10:00,29.38,29.39,29.3,29.31,63579.0,28.2067,28.2163,28.1299,28.1395,63579.0
2023-09-18 14:20:00,29.32,29.32,29.29,29.3,66043.0,28.1491,28.1491,28.1203,28.1299,66043.0
2023-09-18 14:30:00,29.3,29.31,29.29,29.29,54118.0,28.1299,28.1395,28.1203,28.1203,54118.0
2023-09-18 14:40:00,29.29,29.32,29.28,29.3,71022.0,28.1203,28.1491,28.1107,28.1299,71022.0
2023-09-18 14:50:00,29.3,29.3,29.18,29.2,136901.0,28.1299,28.1299,28.0147,28.0339,136901.0
2023-09-18 15:00:00,29.2,29.22,29.16,29.21,106332.0,28.0339,28.0531,27.9955,28.0435,106332.0
2023-09-18 15:10:00,29.21,29.22,29.17,29.2,109281.0,28.0435,28.0531,28.0051,28.0339,109281.0
2023-09-18 15:20:00,29.2,29.2,29.17,29.18,89602.0,28.0339,28.0339,28.0051,28.0147,89602.0
2023-09-18 15:30:00,29.17,29.18,29.11,29.12,122122.0,28.0051,28.0147,27.9474,27.957,122122.0
2023-09-18 15:40:00,29.12,29.17,29.11,29.12,181940.0,27.957,28.0051,27.9474,27.957,181940.0
2023-09-18 15:50:00,29.12,29.13,29.06,29.08,571238.0,27.957,27.9666,27.8994,27.9186,571238.0
2023-09-19 09:30:00,29.08,29.19,28.95,29.18,133625.0,27.9186,28.0243,27.7938,28.0147,133625.0
2023-09-19 09:40:00,29.17,29.2,29.02,29.02,59739.0,28.0051,28.0339,27.861,27.861,59739.0
2023-09-19 09:50:00,29.01,29.04,28.9,28.91,76773.0,27.8514,27.8802,27.7458,27.7554,76773.0
2023-09-19 10:00:00,28.91,28.91,28.81,28.84,96497.0,27.7554,27.7554,27.6594,27.6882,96497.0
2023-09-19 10:10:00,28.84,28.85,28.68,28.75,157606.0,27.6882,27.6978,27.5346,27.6018,157606.0
2023-09-19 10:20:00,28.74,28.75,28.69,28.74,72805.0,27.5922,27.6018,27.5442,27.5922,72805.0
2023-09-19 10:30:00,28.74,28.83,28.69,28.75,106711.0,27.5922,27.6786,27.5442,27.6018,106711.0
2023-09-19 10:40:00,28.76,28.82,28.73,28.75,81068.0,27.6114,27.669,27.5826,27.6018,81068.0
2023-09-19 10:50:00,28.75,28.75,28.68,28.7,74153.0,27.6018,27.6018,27.5346,27.5538,74153.0
2023-09-19 11:00:00,28.7,28.75,28.68,28.72,78857.0,27.5538,27.6018,27.5346,27.573,78857.0
2023-09-19 11:10:00,28.72,28.82,28.7,28.81,71145.0,27.573,27.669,27.5538,27.6594,71145.0
2023-09-19 11:20:00,28.82,28.89,28.78,28.89,84661.0,27.669,27.7362,27.6306,27.7362,84661.0
2023-09-19 11:30:00,28.89,28.91,28.77,28.78,148527.0,27.7362,27.7554,27.621,27.6306,148527.0
2023-09-19 11:40:00,28.79,28.79,28.68,28.74,126960.0,27.6402,27.6402,27.5346,27.5922,126960.0
2023-09-19 11:50:00,28.75,28.81,28.72,28.79,77188.0,27.6018,27.6594,27.573,27.6402,77188.0
2023-09-19 12:00:00,28.8,28.94,28.8,28.8,344059.0,27.6498,27.7842,27.6498,27.6498,344059.0
2023-09-19 12:10:00,28.8,28.86,28.77,28.85,119263.0,27.6498,27.7074,27.621,27.6978,119263.0
2023-09-19 12:20:00,28.84,28.87,28.79,28.86,40213.0,27.6882,27.717,27.6402,27.7074,40213.0
2023-09-19 12:30:00,28.85,28.85,28.77,28.77,47954.0,27.6978,27.6978,27.621,27.621,47954.0
2023-09-19 12:40:00,28.78,28.79,28.69,28.73,82633.0,27.6306,27.6402,27.5442,27.5826,82633.0
2023-09-19 12:50:00,28.73,28.76,28.72,28.75,51406.0,27.5826,27.6114,27.573,27.6018,51406.0
2023-09-19 13:00:00,28.75,28.79,28.67,28.78,94939.0,27.6018,27.6402,27.525,27.6306,94939.0
2023-09-19 13:10:00,28.77,28.81,28.72,28.8,67245.0,27.621,27.6594,27.573,27.6498,67245.0
2023-09-19 13:20:00,28.8,28.84,28.76,28.83,202574.0,27.6498,27.6882,27.6114,27.6786,202574.0
2023-09-19 13:30:00,28.82,28.86,28.82,28.84,50087.0,27.669,27.7074,27.669,27.6882,50087.0
2023-09-19 13:40:00,28.84,29.03,28.79,28.98,131097.0,27.6882,27.8706,27.6402,27.8226,131097.0
2023-09-19 13:50:00,28.98,29.05,28.93,28.94,160864.0,27.8226,27.8898,27.7746,27.7842,160864.0
2023-09-19 14:00:00,28.95,28.96,28.9,28.95,104779.0,27.7938,27.8034,27.7458,27.7938,104779.0
2023-09-19 14:10:00,28.94,28.98,28.89,28.92,87293.0,27.7842,27.8226,27.7362,27.765,87293.0
2023-09-19 14:20:00,28.92,28.93,28.87,28.9,37872.0,27.765,27.7746,27.717,27.7458,37872.0
2023-09-19 14:30:00,28.9,29.0,28.87,28.96,65039.0,27.7458,27.8418,27.717,27.8034,65039.0
2023-09-19 14:40:00,28.96,28.97,28.87,28.88,64932.0,27.8034,27.813,27.717,27.7266,64932.0
2023-09-19 14:50:00,28.87,28.87,28.81,28.82,64097.0,27.717,27.717,27.6594,27.669,64097.0
2023-09-19 15:00:00,28.82,28.87,28.8,28.85,80143.0,27.669,27.717,27.6498,27.6978,80143.0
2023-09-19 15:10:00,28.85,28.88,28.83,28.86,59393.0,27.6978,27.7266,27.6786,27.7074,59393.0
2023-09-19 15:20:00,28.85,28.88,28.83,28.86,81900.0,27.6978,27.7266,27.6786,27.7074,81900.0
2023-09-19 15:30:00,28.87,28.87,28.78,28.8,242479.0,27.717,27.717,27.6306,27.6498,242479.0
2023-09-19 15:40:00,28.79,28.9,28.78,28.9,313389.0,27.6402,27.7458,27.6306,27.7458,313389.0
2023-09-19 15:50:00,28.9,28.97,28.86,28.91,826253.0,27.7458,27.813,27.7074,27.7554,826253.0
2023-09-20 09:30:00,29.16,29.23,29.04,29.16,190245.0,27.9955,28.0627,27.8802,27.9955,190245.0
2023-09-20 09:40:00,29.16,29.23,29.07,29.14,156948.0,27.9955,28.0627,27.909,27.9762,156948.0
2023-09-20 09:50:00,29.15,29.16,29.06,29.08,75591.0,27.9858,27.9955,27.8994,27.9186,75591.0
2023-09-20 10:00:00,29.08,29.08,28.95,29.0,129570.0,27.9186,27.9186,27.7938,27.8418,129570.0
2023-09-20 10:10:00,29.0,29.1,28.99,29.05,117776.0,27.8418,27.9378,27.8322,27.8898,117776.0
2023-09-20 10:20:00,29.05,29.11,29.01,29.08,74438.0,27.8898,27.9474,27.8514,27.9186,74438.0
2023-09-20 10:30:00,29.08,29.13,28.98,29.01,164137.0,27.9186,27.9666,27.8226,27.8514,164137.0
2023-09-20 10:40:00,29.01,29.02,28.96,28.98,124285.0,27.8514,27.861,27.8034,27.8226,124285.0
2023-09-20 10:50:00,28.98,29.06,28.95,29.02,93043.0,27.8226,27.8994,27.7938,27.861,93043.0
2023-09-20 11:00:00,29.02,29.07,28.99,29.01,52855.0,27.861,27.909,27.8322,27.8514,52855.0
2023-09-20 11:10:00,29.01,29.01,28.86,28.87,175551.0,27.8514,27.8514,27.7074,27.717,175551.0
2023-09-20 11:20:00,28.86,28.89,28.76,28.8,67682.0,27.7074,27.7362,27.6114,27.6498,67682.0
2023-09-20 11:30:00,28.8,28.86,28.8,28.85,73302.0,27.6498,27.7074,27.6498,27.6978,73302.0
2023-09-20 11:40:00,28.85,28.86,28.8,28.81,42376.0,27.6978,27.7074,27.6498,27.6594,42376.0
2023-09-20 11:50:00,28.82,28.85,28.8,28.84,65829.0,27.669,27.6978,27.6498,27.6882,65829.0
2023-09-20 12:00:00,28.84,28.84,28.78,28.81,56093.0,27.6882,27.6882,27.6306,27.6594,56093.0
2023-09-20 12:10:00,28.81,28.82,28.76,28.77,65755.0,27.6594,27.669,27.6114,27.621,65755.0
2023-09-20 12:20:00,28.77,28.79,28.74,28.77,56593.0,27.621,27.6402,27.5922,27.621,56593.0
2023-09-20 12:30:00,28.77,28.78,28.72,28.74,55327.0,27.621,27.6306,27.573,27.5922,55327.0
2023-09-20 12:40:00,28.74,28.82,28.73,28.78,55452.0,27.5922,27.669,27.5826,27.6306,55452.0
2023-09-20 12:50:00,28.78,28.83,28.77,28.81,44192.0,27.6306,27.6786,27.621,27.6594,44192.0
2023-09-20 13:00:00,28.8,28.84,28.78,28.79,49779.0,27.6498,27.6882,27.6306,27.6402,49779.0
2023-09-20 13:10:00,28.79,28.84,28.78,28.84,34455.0,27.6402,27.6882,27.6306,27.6882,34455.0
2023-09-20 13:20:00,28.83,28.84,28.78,28.79,75124.0,27.6786,27.6882,27.6306,27.6402,75124.0
2023-09-20 13:30:00,28.8,28.82,28.73,28.74,48916.0,27.6498,27.669,27.5826,27.5922,48916.0
2023-09-20 13:40:00,28.73,28.74,28.7,28.7,43310.0,27.5826,27.5922,27.5538,27.5538,43310.0
2023-09-20 13:50:00,28.71,28.75,28.7,28.74,61704.0,27.5634,27.6018,27.5538,27.5922,61704.0
2023-09-20 14:00:00,28.73,28.73,28.61,28.66,69124.0,27.5826,27.5826,27.4674,27.5154,69124.0
2023-09-20 14:10:00,28.65,28.7,28.63,28.69,60872.0,27.5058,27.5538,27.4866,27.5442,60872.0
2023-09-20 14:20:00,28.69,28.72,28.67,28.7,58460.0,27.5442,27.573,27.525,27.5538,58460.0
2023-09-20 14:30:00,28.7,28.76,28.68,28.7,67211.0,27.5538,27.6114,27.5346,27.5538,67211.0
2023-09-20 14:40:00,28.7,28.72,28.61,28.63,160958.0,27.5538,27.573,27.4674,27.4866,160958.0
2023-09-20 14:50:00,28.63,28.68,28.56,28.68,100221.0,27.4866,27.5346,27.4194,27.5346,100221.0
2023-09-20 15:00:00,28.68,28.75,28.67,28.72,114641.0,27.5346,27.6018,27.525,27.573,114641.0
2023-09-20 15:10:00,28.71,28.73,28.62,28.62,89769.0,27.5634,27.5826,27.477,27.477,89769.0
2023-09-20 15:20:00,28.63,28.68,28.6,28.68,85505.0,27.4866,27.5346,27.4578,27.5346,85505.0
2023-09-20 15:30:00,28.68,28.69,28.57,28.6,82172.0,27.5346,27.5442,27.429,27.4578,82172.0
2023-09-20 15:40:00,28.59,28.63,28.57,28.6,132316.0,27.4482,27.4866,27.429,27.4578,132316.0
2023-09-20 15:50:00,28.6,28.61,28.51,28.53,491581.0,27.4578,27.4674,27.3714,27.3906,491581.0
2023-09-21 09:30:00,28.4,28.55,28.32,28.43,257721.0,27.2658,27.4098,27.189,27.2946,257721.0
2023-09-21 09:40:00,28.42,28.43,28.32,28.39,119746.0,27.285,27.2946,27.189,27.2562,119746.0
2023-09-21 09:50:00,28.4,28.45,28.36,28.44,89358.0,27.2658,27.3138,27.2274,27.3042,89358.0
2023-09-21 10:00:00,28.44,28.61,28.44,28.6,171734.0,27.3042,27.4674,27.3042,27.4578,171734.0
2023-09-21 10:10:00,28.61,28.77,28.57,28.71,153291.0,27.4674,27.621,27.429,27.5634,153291.0
2023-09-21 10:20:00,28.72,28.78,28.61,28.61,123066.0,27.573,27.6306,27.4674,27.4674,123066.0
2023-09-21 10:30:00,28.62,28.71,28.6,28.71,130372.0,27.477,27.5634,27.4578,27.5634,130372.0
2023-09-21 10:40:00,28.72,28.8,28.71,28.74,155793.0,27.573,27.6498,27.5634,27.5922,155793.0
2023-09-21 10:50:00,28.74,28.78,28.7,28.72,103542.0,27.5922,27.6306,27.5538,27.573,103542.0
2023-09-21 11:00:00,28.72,28.77,28.69,28.7,116256.0,27.573,27.621,27.5442,27.5538,116256.0
2023-09-21 11:10:00,28.7,28.71,28.65,28.66,83408.0,27.5538,27.5634,27.5058,27.5154,83408.0
2023-09-21 11:20:00,28.67,28.72,28.64,28.65,61906.0,27.525,27.573,27.4962,27.5058,61906.0
2023-09-21 11:30:00,28.64,28.7,28.63,28.69,93213.0,27.4962,27.5538,27.4866,27.5442,93213.0
2023-09-21 11:40:00,28.69,28.7,28.61,28.69,57345.0,27.5442,27.5538,27.4674,27.5442,57345.0
2023-09-21 11:50:00,28.69,28.71,28.65,28.69,57519.0,27.5442,27.5634,27.5058,27.5442,57519.0
2023-09-21 12:00:00,28.7,28.74,28.69,28.73,67505.0,27.5538,27.5922,27.5442,27.5826,67505.0
2023-09-21 12:10:00,28.73,28.75,28.68,28.7,58453.0,27.5826,27.6018,27.5346,27.5538,58453.0
2023-09-21 12:20:00,28.7,28.71,28.69,28.7,29051.0,27.5538,27.5634,27.5442,27.5538,29051.0
2023-09-21 12:30:00,28.7,28.7,28.6,28.61,34266.0,27.5538,27.5538,27.4578,27.4674,34266.0
2023-09-21 12:40:00,28.61,28.61,28.55,28.57,49694.0,27.4674,27.4674,27.4098,27.429,49694.0
2023-09-21 12:50:00,28.58,28.58,28.49,28.5,62453.0,27.4386,27.4386,27.3522,27.3618,62453.0
2023-09-21 13:00:00,28.49,28.55,28.49,28.54,28053.0,27.3522,27.4098,27.3522,27.4002,28053.0
2023-09-21 13:10:00,28.55,28.66,28.52,28.66,47808.0,27.4098,27.5154,27.381,27.5154,47808.0
2023-09-21 13:20:00,28.66,28.7,28.65,28.67,56645.0,27.5154,27.5538,27.5058,27.525,56645.0
2023-09-21 13:30:00,28.68,28.68,28.6,28.63,56688.0,27.5346,27.5346,27.4578,27.4866,56688.0
2023-09-21 13:40:00,28.62,28.63,28.56,28.6,32951.0,27.477,27.4866,27.4194,27.4578,32951.0
2023-09-21 13:50:00,28.6,28.63,28.59,28.63,45403.0,27.4578,27.4866,27.4482,27.4866,45403.0
2023-09-21 14:00:00,28.63,28.63,28.58,28.59,45132.0,27.4866,27.4866,27.4386,27.4482,45132.0
2023-09-21 14:10:00,28.59,28.6,28.55,28.57,49816.0,27.4482,27.4578,27.4098,27.429,49816.0
2023-09-21 14:20:00,28.57,28.57,28.5,28.5,54301.0,27.429,27.429,27.3618,27.3618,54301.0
2023-09-21 14:30:00,28.5,28.51,28.4,28.41,126557.0,27.3618,27.3714,27.2658,27.2754,126557.0
2023-09-21 14:40:00,28.41,28.46,28.38,28.46,84098.0,27.2754,27.3234,27.2466,27.3234,84098.0
2023-09-21 14:50:00,28.46,28.49,28.41,28.45,76223.0,27.3234,27.3522,27.2754,27.3138,76223.0
2023-09-21 15:00:00,28.45,28.46,28.42,28.44,39929.0,27.3138,27.3234,27.285,27.3042,39929.0
2023-09-21 15:10:00,28.44,28.44,28.35,28.38,51465.0,27.3042,27.3042,27.2178,27.2466,51465.0
2023-09-21 15:20:00,28.38,28.38,28.31,28.33,81434.0,27.2466,27.2466,27.1794,27.1986,81434.0
2023-09-21 15:30:00,28.32,28.38,28.32,28.35,121633.0,27.189,27.2466,27.189,27.2178,121633.0
2023-09-21 15:40:00,28.35,28.37,28.32,28.34,134188.0,27.2178,27.237,27.189,27.2082,134188.0
2023-09-21 15:50:00,28.34,28.35,28.28,28.28,471938.0,27.2082,27.2178,27.1506,27.1506,471938.0
2023-09-22 09:30:00,28.35,28.4,28.16,28.18,231845.0,27.2178,27.2658,27.0354,27.0546,231845.0
2023-09-22 09:40:00,28.17,28.18,28.05,28.14,80088.0,27.045,27.0546,26.9298,27.0162,80088.0
2023-09-22 09:50:00,28.14,28.15,28.06,28.12,62207.0,27.0162,27.0258,26.9394,26.997,62207.0
2023-09-22 10:00:00,28.12,28.23,28.09,28.21,66213.0,26.997,27.1026,26.9682,27.0834,66213.0
2023-09-22 10:10:00,28.2,28.22,28.1,28.15,65797.0,27.0738,27.093,26.9778,27.0258,65797.0
2023-09-22 10:20:00,28.14,28.24,28.12,28.2,199918.0,27.0162,27.1122,26.997,27.0738,199918.0
2023-09-22 10:30:00,28.2,28.29,28.2,28.26,60414.0,27.0738,27.1602,27.0738,27.1314,60414.0
2023-09-22 10:40:00,28.26,28.28,28.21,28.21,92702.0,27.1314,27.1506,27.0834,27.0834,92702.0
2023-09-22 10:50:00,28.21,28.3,28.2,28.27,73868.0,27.0834,27.1698,27.0738,27.141,73868.0
2023-09-22 11:00:00,28.27,28.27,28.13,28.14,63958.0,27.141,27.141,27.0066,27.0162,63958.0
2023-09-22 11:10:00,28.15,28.22,28.14,28.2,46247.0,27.0258,27.093,27.0162,27.0738,46247.0
2023-09-22 11:20:00,28.21,28.26,28.2,28.25,49748.0,27.0834,27.1314,27.0738,27.1218,49748.0
2023-09-22 11:30:00,28.24,28.25,28.2,28.23,80990.0,27.1122,27.1218,27.0738,27.1026,80990.0
2023-09-22 11:40:00,28.23,28.23,28.09,28.1,102705.0,27.1026,27.1026,26.9682,26.9778,102705.0
2023-09-22 11:50:00,28.1,28.14,28.09,28.1,144412.0,26.9778,27.0162,26.9682,26.9778,144412.0
2023-09-22 12:00:00,28.1,28.11,28.06,28.09,102957.0,26.9778,26.9874,26.9394,26.9682,102957.0
2023-09-22 12:10:00,28.09,28.13,28.05,28.12,37103.0,26.9682,27.0066,26.9298,26.997,37103.0
2023-09-22 12:20:00,28.13,28.13,28.06,28.08,56115.0,27.0066,27.0066,26.9394,26.9586,56115.0
2023-09-22 12:30:00,28.08,28.11,28.06,28.1,43076.0,26.9586,26.9874,26.9394,26.9778,43076.0
2023-09-22 12:40:00,28.1,28.12,28.08,28.11,44322.0,26.9778,26.997,26.9586,26.9874,44322.0
2023-09-22 12:50:00,28.1,28.13,28.09,28.1,44193.0,26.9778,27.0066,26.9682,26.9778,44193.0
2023-09-22 13:00:00,28.11,28.16,28.1,28.14,51987.0,26.9874,27.0354,26.9778,27.0162,51987.0
2023-09-22 13:10:00,28.14,28.18,28.13,28.15,32744.0,27.0162,27.0546,27.0066,27.0258,32744.0
2023-09-22 13:20:00,28.15,28.16,28.08,28.11,57389.0,27.0258,27.0354,26.9586,26.9874,57389.0
2023-09-22 13:30:00,28.11,28.13,28.08,28.1,51298.0,26.9874,27.0066,26.9586,26.9778,51298.0
2023-09-22 13:40:00,28.1,28.1,28.04,28.07,95209.0,26.9778,26.9778,26.9202,26.949,95209.0
2023-09-22 13:50:00,28.08,28.12,28.07,28.08,56891.0,26.9586,26.997,26.949,26.9586,56891.0
2023-09-22 14:00:00,28.08,28.09,28.05,28.05,48182.0,26.9586,26.9682,26.9298,26.9298,48182.0
2023-09-22 14:10:00,28.05,28.07,28.04,28.05,73661.0,26.9298,26.949,26.9202,26.9298,73661.0
2023-09-22 14:20:00,28.05,28.08,28.04,28.05,81915.0,26.9298,26.9586,26.9202,26.9298,81915.0
2023-09-22 14:30:00,28.05,28.07,28.04,28.05,87411.0,26.9298,26.949,26.9202,26.9298,87411.0
2023-09-22 14:40:00,28.05,28.07,28.03,28.06,84121.0,26.9298,26.949,26.9106,26.9394,84121.0
2023-09-22 14:50:00,28.06,28.08,28.04,28.06,50470.0,26.9394,26.9586,26.9202,26.9394,50470.0
2023-09-22 15:00:00,28.06,28.16,28.05,28.16,66881.0,26.9394,27.0354,26.9298,27.0354,66881.0
2023-09-22 15:10:00,28.16,28.19,28.14,28.14,93358.0,27.0354,27.0642,27.0162,27.0162,93358.0
2023-09-22 15:20:00,28.14,28.17,28.12,28.14,65541.0,27.0162,27.045,26.997,27.0162,65541.0
2023-09-22 15:30:00,28.14,28.14,28.08,28.1,96267.0,27.0162,27.0162,26.9586,26.9778,96267.0
2023-09-22 15:40:00,28.1,28.1,28.04,28.05,205741.0,26.9778,26.9778,26.9202,26.9298,205741.0
2023-09-22 15:50:00,28.05,28.08,28.03,28.05,953584.0,26.9298,26.9586,26.9106,26.9298,953584.0
2023-09-25 09:30:00,27.75,27.86,27.6,27.64,366244.0,26.6418,26.7474,26.4978,26.5362,366244.0
2023-09-25 09:40:00,27.65,27.73,27.59,27.68,153055.0,26.5458,26.6226,26.4882,26.5746,153055.0
2023-09-25 09:50:00,27.68,27.77,27.67,27.74,105392.0,26.5746,26.661,26.565,26.6322,105392.0
2023-09-25 10:00:00,27.74,27.76,27.63,27.63,135201.0,26.6322,26.6514,26.5266,26.5266,135201.0
2023-09-25 10:10:00,27.64,27.64,27.51,27.54,134031.0,26.5362,26.5362,26.4113,26.4401,134031.0
2023-09-25 10:20:00,27.55,27.61,27.47,27.5,95014.0,26.4497,26.5074,26.3729,26.4017,95014.0
2023-09-25 10:30:00,27.49,27.54,27.46,27.5,109989.0,26.3921,26.4401,26.3633,26.4017,109989.0
2023-09-25 10:40:00,27.51,27.53,27.42,27.43,79001.0,26.4113,26.4305,26.3249,26.3345,79001.0
2023-09-25 10:50:00,27.43,27.44,27.36,27.39,166611.0,26.3345,26.3441,26.2673,26.2961,166611.0
2023-09-25 11:00:00,27.39,27.49,27.36,27.48,95941.0,26.2961,26.3921,26.2673,26.3825,95941.0
2023-09-25 11:10:00,27.49,27.62,27.46,27.61,106936.0,26.3921,26.517,26.3633,26.5074,106936.0
2023-09-25 11:20:00,27.62,27.63,27.54,27.55,70260.0,26.517,26.5266,26.4401,26.4497,70260.0
2023-09-25 11:30:00,27.55,27.59,27.48,27.49,66449.0,26.4497,26.4882,26.3825,26.3921,66449.0
2023-09-25 11:40:00,27.49,27.53,27.47,27.51,92391.0,26.3921,26.4305,26.3729,26.4113,92391.0
2023-09-25 11:50:00,27.51,27.62,27.51,27.62,78404.0,26.4113,26.517,26.4113,26.517,78404.0
2023-09-25 12:00:00,27.62,27.62,27.56,27.6,38754.0,26.517,26.517,26.4593,26.4978,38754.0
2023-09-25 12:10:00,27.6,27.67,27.6,27.67,59187.0,26.4978,26.565,26.4978,26.565,59187.0
2023-09-25 12:20:00,27.66,27.68,27.64,27.68,39286.0,26.5554,26.5746,26.5362,26.5746,39286.0
2023-09-25 12:30:00,27.68,27.68,27.61,27.63,52902.0,26.5746,26.5746,26.5074,26.5266,52902.0
2023-09-25 12:40:00,27.63,27.63,27.57,27.6,31417.0,26.5266,26.5266,26.4689,26.4978,31417.0
2023-09-25 12:50:00,27.61,27.61,27.57,27.61,45199.0,26.5074,26.5074,26.4689,26.5074,45199.0
2023-09-25 13:00:00,27.6,27.66,27.58,27.64,43818.0,26.4978,26.5554,26.4785,26.5362,43818.0
2023-09-25 13:10:00,27.64,27.73,27.63,27.7,320257.0,26.5362,26.6226,26.5266,26.5938,320257.0
2023-09-25 13:20:00,27.7,27.7,27.54,27.59,58485.0,26.5938,26.5938,26.4401,26.4882,58485.0
2023-09-25 13:30:00,27.59,27.64,27.58,27.62,42825.0,26.4882,26.5362,26.4785,26.517,42825.0
2023-09-25 13:40:00,27.61,27.62,27.57,27.62,65105.0,26.5074,26.517,26.4689,26.517,65105.0
2023-09-25 13:50:00,27.62,27.66,27.59,27.66,40136.0,26.517,26.5554,26.4882,26.5554,40136.0
2023-09-25 14:00:00,27.66,27.69,27.65,27.68,37422.0,26.5554,26.5842,26.5458,26.5746,37422.0
2023-09-25 14:10:00,27.68,27.71,27.65,27.67,49203.0,26.5746,26.6034,26.5458,26.565,49203.0
2023-09-25 14:20:00,27.67,27.68,27.59,27.63,82827.0,26.565,26.5746,26.4882,26.5266,82827.0
2023-09-25 14:30:00,27.63,27.65,27.6,27.61,41442.0,26.5266,26.5458,26.4978,26.5074,41442.0
2023-09-25 14:40:00,27.61,27.63,27.58,27.6,64849.0,26.5074,26.5266,26.4785,26.4978,64849.0
2023-09-25 14:50:00,27.6,27.6,27.52,27.53,49916.0,26.4978,26.4978,26.4209,26.4305,49916.0
2023-09-25 15:00:00,27.52,27.53,27.46,27.49,72611.0,26.4209,26.4305,26.3633,26.3921,72611.0
2023-09-25 15:10:00,27.49,27.57,27.49,27.57,185323.0,26.3921,26.4689,26.3921,26.4689,185323.0
2023-09-25 15:20:00,27.57,27.57,27.42,27.44,291161.0,26.4689,26.4689,26.3249,26.3441,291161.0
2023-09-25 15:30:00,27.44,27.48,27.42,27.48,153167.0,26.3441,26.3825,26.3249,26.3825,153167.0
2023-09-25 15:40:00,27.48,27.48,27.43,27.46,113742.0,26.3825,26.3825,26.3345,26.3633,113742.0
2023-09-25 15:50:00,27.45,27.52,27.44,27.49,577127.0,26.3537,26.4209,26.3441,26.3921,577127.0
2023-09-26 09:30:00,27.27,27.59,27.25,27.58,319608.0,26.1809,26.4882,26.1617,26.4785,319608.0
2023-09-26 09:40:00,27.57,27.61,27.46,27.52,241573.0,26.4689,26.5074,26.3633,26.4209,241573.0
2023-09-26 09:50:00,27.52,27.53,27.41,27.43,134062.0,26.4209,26.4305,26.3153,26.3345,134062.0
2023-09-26 10:00:00,27.44,27.46,27.3,27.32,113037.0,26.3441,26.3633,26.2097,26.2289,113037.0
2023-09-26 10:10:00,27.32,27.34,27.15,27.23,192037.0,26.2289,26.2481,26.0657,26.1425,192037.0
2023-09-26 10:20:00,27.23,27.3,27.18,27.24,225804.0,26.1425,26.2097,26.0945,26.1521,225804.0
2023-09-26 10:30:00,27.25,27.29,27.2,27.24,124621.0,26.1617,26.2001,26.1137,26.1521,124621.0
2023-09-26 10:40:00,27.24,27.29,27.2,27.21,107070.0,26.1521,26.2001,26.1137,26.1233,107070.0
2023-09-26 10:50:00,27.21,27.21,27.12,27.16,146969.0,26.1233,26.1233,26.0369,26.0753,146969.0
2023-09-26 11:00:00,27.16,27.19,27.07,27.09,206066.0,26.0753,26.1041,25.9889,26.0081,206066.0
2023-09-26 11:10:00,27.08,27.09,27.02,27.03,210682.0,25.9985,26.0081,25.9409,25.9505,210682.0
2023-09-26 11:20:00,27.03,27.03,26.92,26.93,256010.0,25.9505,25.9505,25.8449,25.8545,256010.0
2023-09-26 11:30:00,26.92,26.97,26.9,26.91,235085.0,25.8449,25.8929,25.8257,25.8353,235085.0
2023-09-26 11:40:00,26.9,26.92,26.86,26.9,180560.0,25.8257,25.8449,25.7873,25.8257,180560.0
2023-09-26 11:50:00,26.91,26.95,26.87,26.9,212062.0,25.8353,25.8737,25.7969,25.8257,212062.0
2023-09-26 12:00:00,26.91,26.95,26.88,26.94,147348.0,25.8353,25.8737,25.8065,25.8641,147348.0
2023-09-26 12:10:00,26.94,26.95,26.89,26.93,129558.0,25.8641,25.8737,25.8161,25.8545,129558.0
2023-09-26 12:20:00,26.92,26.93,26.87,26.89,75544.0,25.8449,25.8545,25.7969,25.8161,75544.0
2023-09-26 12:30:00,26.88,26.93,26.86,26.89,67893.0,25.8065,25.8545,25.7873,25.8161,67893.0
2023-09-26 12:40:00,26.89,26.94,26.86,26.88,75743.0,25.8161,25.8641,25.7873,25.8065,75743.0
2023-09-26 12:50:00,26.89,26.9,26.86,26.87,54354.0,25.8161,25.8257,25.7873,25.7969,54354.0
2023-09-26 13:00:00,26.87,26.91,26.83,26.89,134672.0,25.7969,25.8353,25.7585,25.8161,134672.0
2023-09-26 13:10:00,26.89,26.91,26.86,26.87,72027.0,25.8161,25.8353,25.7873,25.7969,72027.0
2023-09-26 13:20:00,26.87,26.87,26.76,26.76,188976.0,25.7969,25.7969,25.6913,25.6913,188976.0
2023-09-26 13:30:00,26.77,26.77,26.75,26.76,171477.0,25.7009,25.7009,25.6817,25.6913,171477.0
2023-09-26 13:40:00,26.76,26.76,26.7,26.73,113753.0,25.6913,25.6913,25.6337,25.6625,113753.0
2023-09-26 13:50:00,26.74,26.78,26.71,26.71,117472.0,25.6721,25.7105,25.6433,25.6433,117472.0
2023-09-26 14:00:00,26.71,26.72,26.67,26.7,103689.0,25.6433,25.6529,25.6049,25.6337,103689.0
2023-09-26 14:10:00,26.7,26.7,26.65,26.65,178022.0,25.6337,25.6337,25.5857,25.5857,178022.0
2023-09-26 14:20:00,26.66,26.7,26.61,26.63,162362.0,25.5953,25.6337,25.5473,25.5665,162362.0
2023-09-26 14:30:00,26.63,26.77,26.62,26.67,288104.0,25.5665,25.7009,25.5569,25.6049,288104.0
2023-09-26 14:40:00,26.67,26.68,26.63,26.65,229153.0,25.6049,25.6145,25.5665,25.5857,229153.0
2023-09-26 14:50:00,26.65,26.69,26.61,26.64,182465.0,25.5857,25.6241,25.5473,25.5761,182465.0
2023-09-26 15:00:00,26.64,26.72,26.62,26.71,194026.0,25.5761,25.6529,25.5569,25.6433,194026.0
2023-09-26 15:10:00,26.71,26.72,26.64,26.64,185908.0,25.6433,25.6529,25.5761,25.5761,185908.0
2023-09-26 15:20:00,26.64,26.65,26.6,26.6,160248.0,25.5761,25.5857,25.5377,25.5377,160248.0
2023-09-26 15:30:00,26.61,26.65,26.6,26.6,156745.0,25.5473,25.5857,25.5377,25.5377,156745.0
2023-09-26 15:40:00,26.6,26.65,26.57,26.57,391857.0,25.5377,25.5857,25.5089,25.5089,391857.0
2023-09-26 15:50:00,26.57,26.61,26.54,26.56,1044839.0,25.5089,25.5473,25.4801,25.4993,1044839.0
2023-09-27 09:30:00,26.58,26.72,26.55,26.71,273182.0,25.5185,25.6529,25.4897,25.6433,273182.0
2023-09-27 09:40:00,26.7,26.71,26.54,26.57,119226.0,25.6337,25.6433,25.4801,25.5089,119226.0
2023-09-27 09:50:00,26.56,26.64,26.54,26.56,93507.0,25.4993,25.5761,25.4801,25.4993,93507.0
2023-09-27 10:00:00,26.55,26.57,26.5,26.54,95497.0,25.4897,25.5089,25.4417,25.4801,95497.0
2023-09-27 10:10:00,26.54,26.54,26.46,26.47,130988.0,25.4801,25.4801,25.4033,25.4129,130988.0
2023-09-27 10:20:00,26.48,26.61,26.48,26.6,119603.0,25.4225,25.5473,25.4225,25.5377,119603.0
2023-09-27 10:30:00,26.59,26.59,26.5,26.57,90136.0,25.5281,25.5281,25.4417,25.5089,90136.0
2023-09-27 10:40:00,26.57,26.66,26.55,26.66,108835.0,25.5089,25.5953,25.4897,25.5953,108835.0
2023-09-27 10:50:00,26.66,26.66,26.5,26.55,232835.0,25.5953,25.5953,25.4417,25.4897,232835.0
2023-09-27 11:00:00,26.55,26.75,26.53,26.73,275158.0,25.4897,25.6817,25.4705,25.6625,275158.0
2023-09-27 11:10:00,26.73,26.78,26.72,26.74,221235.0,25.6625,25.7105,25.6529,25.6721,221235.0
2023-09-27 11:20:00,26.75,26.92,26.71,26.91,435313.0,25.6817,25.8449,25.6433,25.8353,435313.0
2023-09-27 11:30:00,26.91,26.98,26.89,26.93,204514.0,25.8353,25.9025,25.8161,25.8545,204514.0
2023-09-27 11:40:00,26.93,26.95,26.71,26.71,427037.0,25.8545,25.8737,25.6433,25.6433,427037.0
2023-09-27 11:50:00,26.72,26.8,26.72,26.78,164285.0,25.6529,25.7297,25.6529,25.7105,164285.0
2023-09-27 12:00:00,26.78,26.81,26.74,26.77,168740.0,25.7105,25.7393,25.6721,25.7009,168740.0
2023-09-27 12:10:00,26.78,26.89,26.77,26.86,104410.0,25.7105,25.8161,25.7009,25.7873,104410.0
2023-09-27 12:20:00,26.85,26.86,26.7,26.8,665299.0,25.7777,25.7873,25.6337,25.7297,665299.0
2023-09-27 12:30:00,26.8,26.82,26.76,26.8,108986.0,25.7297,25.7489,25.6913,25.7297,108986.0
2023-09-27 12:40:00,26.8,26.85,26.8,26.81,64167.0,25.7297,25.7777,25.7297,25.7393,64167.0
2023-09-27 12:50:00,26.82,26.83,26.74,26.78,111608.0,25.7489,25.7585,25.6721,25.7105,111608.0
2023-09-27 13:00:00,26.79,26.81,26.7,26.74,78384.0,25.7201,25.7393,25.6337,25.6721,78384.0
2023-09-27 13:10:00,26.73,26.75,26.67,26.69,74566.0,25.6625,25.6817,25.6049,25.6241,74566.0
2023-09-27 13:20:00,26.7,26.7,26.61,26.66,123170.0,25.6337,25.6337,25.5473,25.5953,123170.0
2023-09-27 13:30:00,26.66,26.68,26.63,26.68,183053.0,25.5953,25.6145,25.5665,25.6145,183053.0
2023-09-27 13:40:00,26.67,26.67,26.56,26.58,185410.0,25.6049,25.6049,25.4993,25.5185,185410.0
2023-09-27 13:50:00,26.59,26.64,26.58,26.63,279095.0,25.5281,25.5761,25.5185,25.5665,279095.0
2023-09-27 14:00:00,26.63,26.63,26.51,26.55,157511.0,25.5665,25.5665,25.4513,25.4897,157511.0
2023-09-27 14:10:00,26.55,26.63,26.54,26.62,163145.0,25.4897,25.5665,25.4801,25.5569,163145.0
2023-09-27 14:20:00,26.62,26.66,26.59,26.66,92155.0,25.5569,25.5953,25.5281,25.5953,92155.0
2023-09-27 14:30:00,26.66,26.77,26.65,26.77,150747.0,25.5953,25.7009,25.5857,25.7009,150747.0
2023-09-27 14:40:00,26.77,26.82,26.71,26.71,159312.0,25.7009,25.7489,25.6433,25.6433,159312.0
2023-09-27 14:50:00,26.72,26.73,26.65,26.65,66719.0,25.6529,25.6625,25.5857,25.5857,66719.0
2023-09-27 15:00:00,26.65,26.83,26.62,26.79,171517.0,25.5857,25.7585,25.5569,25.7201,171517.0
2023-09-27 15:10:00,26.8,26.82,26.76,26.77,146704.0,25.7297,25.7489,25.6913,25.7009,146704.0
2023-09-27 15:20:00,26.76,26.84,26.76,26.8,141178.0,25.6913,25.7681,25.6913,25.7297,141178.0
2023-09-27 15:30:00,26.8,26.8,26.72,26.78,273369.0,25.7297,25.7297,25.6529,25.7105,273369.0
2023-09-27 15:40:00,26.79,26.8,26.72,26.74,297556.0,25.7201,25.7297,25.6529,25.6721,297556.0
2023-09-27 15:50:00,26.74,26.81,26.72,26.81,978307.0,25.6721,25.7393,25.6529,25.7393,978307.0
2023-09-28 09:30:00,26.74,26.87,26.69,26.69,183144.0,25.6721,25.7969,25.6241,25.6241,183144.0
2023-09-28 09:40:00,26.7,26.82,26.62,26.74,130225.0,25.6337,25.7489,25.5569,25.6721,130225.0
2023-09-28 09:50:00,26.77,26.96,26.76,26.96,120783.0,25.7009,25.8833,25.6913,25.8833,120783.0
2023-09-28 10:00:00,26.96,27.07,26.91,27.06,96393.0,25.8833,25.9889,25.8353,25.9793,96393.0
2023-09-28 10:10:00,27.07,27.13,27.01,27.1,165852.0,25.9889,26.0465,25.9313,26.0177,165852.0
2023-09-28 10:20:00,27.11,27.12,27.05,27.08,120053.0,26.0273,26.0369,25.9697,25.9985,120053.0
2023-09-28 10:30:00,27.09,27.17,27.01,27.14,120807.0,26.0081,26.0849,25.9313,26.0561,120807.0
2023-09-28 10:40:00,27.14,27.21,27.07,27.18,91406.0,26.0561,26.1233,25.9889,26.0945,91406.0
2023-09-28 10:50:00,27.19,27.3,27.18,27.23,134600.0,26.1041,26.2097,26.0945,26.1425,134600.0
2023-09-28 11:00:00,27.23,27.31,27.23,27.25,118899.0,26.1425,26.2193,26.1425,26.1617,118899.0
2023-09-28 11:10:00,27.25,27.27,27.17,27.18,93249.0,26.1617,26.1809,26.0849,26.0945,93249.0
2023-09-28 11:20:00,27.17,27.27,27.16,27.22,117961.0,26.0849,26.1809,26.0753,26.1329,117961.0
2023-09-28 11:30:00,27.22,27.42,27.22,27.42,113754.0,26.1329,26.3249,26.1329,26.3249,113754.0
2023-09-28 11:40:00,27.41,27.42,27.29,27.31,188555.0,26.3153,26.3249,26.2001,26.2193,188555.0
2023-09-28 11:50:00,27.3,27.35,27.29,27.31,100236.0,26.2097,26.2577,26.2001,26.2193,100236.0
2023-09-28 12:00:00,27.3,27.34,27.25,27.29,79759.0,26.2097,26.2481,26.1617,26.2001,79759.0
2023-09-28 12:10:00,27.28,27.32,27.25,27.29,82750.0,26.1905,26.2289,26.1617,26.2001,82750.0
2023-09-28 12:20:00,27.3,27.37,27.28,27.36,63640.0,26.2097,26.2769,26.1905,26.2673,63640.0
2023-09-28 12:30:00,27.36,27.38,27.31,27.37,53951.0,26.2673,26.2865,26.2193,26.2769,53951.0
2023-09-28 12:40:00,27.37,27.43,27.29,27.3,85361.0,26.2769,26.3345,26.2001,26.2097,85361.0
2023-09-28 12:50:00,27.3,27.34,27.29,27.33,50340.0,26.2097,26.2481,26.2001,26.2385,50340.0
2023-09-28 13:00:00,27.32,27.38,27.28,27.34,106282.0,26.2289,26.2865,26.1905,26.2481,106282.0
2023-09-28 13:10:00,27.34,27.35,27.3,27.32,80873.0,26.2481,26.2577,26.2097,26.2289,80873.0
2023-09-28 13:20:00,27.32,27.34,27.24,27.29,78324.0,26.2289,26.2481,26.1521,26.2001,78324.0
2023-09-28 13:30:00,27.28,27.34,27.25,27.31,90072.0,26.1905,26.2481,26.1617,26.2193,90072.0
2023-09-28 13:40:00,27.32,27.35,27.28,27.3,62035.0,26.2289,26.2577,26.1905,26.2097,62035.0
2023-09-28 13:50:00,27.3,27.31,27.26,27.29,46114.0,26.2097,26.2193,26.1713,26.2001,46114.0
2023-09-28 14:00:00,27.28,27.31,27.26,27.3,43000.0,26.1905,26.2193,26.1713,26.2097,43000.0
2023-09-28 14:10:00,27.29,27.4,27.27,27.39,95429.0,26.2001,26.3057,26.1809,26.2961,95429.0
2023-09-28 14:20:00,27.38,27.4,27.35,27.37,59998.0,26.2865,26.3057,26.2577,26.2769,59998.0
2023-09-28 14:30:00,27.37,27.39,27.27,27.33,68486.0,26.2769,26.2961,26.1809,26.2385,68486.0
2023-09-28 14:40:00,27.34,27.4,27.33,27.33,73613.0,26.2481,26.3057,26.2385,26.2385,73613.0
2023-09-28 14:50:00,27.34,27.39,27.33,27.39,69316.0,26.2481,26.2961,26.2385,26.2961,69316.0
2023-09-28 15:00:00,27.39,27.4,27.35,27.4,101516.0,26.2961,26.3057,26.2577,26.3057,101516.0
2023-09-28 15:10:00,27.41,27.43,27.39,27.41,101635.0,26.3153,26.3345,26.2961,26.3153,101635.0
2023-09-28 15:20:00,27.4,27.41,27.38,27.39,62749.0,26.3057,26.3153,26.2865,26.2961,62749.0
2023-09-28 15:30:00,27.39,27.39,27.21,27.23,131616.0,26.2961,26.2961,26.1233,26.1425,131616.0
2023-09-28 15:40:00,27.22,27.28,27.21,27.23,163876.0,26.1329,26.1905,26.1233,26.1425,163876.0
2023-09-28 15:50:00,27.23,27.26,27.19,27.22,757389.0,26.1425,26.1713,26.1041,26.1329,757389.0
2023-09-29 09:30:00,27.31,27.46,27.26,27.35,310368.0,26.2193,26.3633,26.1713,26.2577,310368.0
2023-09-29 09:40:00,27.36,27.4,27.23,27.31,113610.0,26.2673,26.3057,26.1425,26.2193,113610.0
2023-09-29 09:50:00,27.3,27.37,27.25,27.36,56211.0,26.2097,26.2769,26.1617,26.2673,56211.0
2023-09-29 10:00:00,27.37,27.38,27.17,27.21,116068.0,26.2769,26.2865,26.0849,26.1233,116068.0
2023-09-29 10:10:00,27.21,27.27,27.17,27.26,100861.0,26.1233,26.1809,26.0849,26.1713,100861.0
2023-09-29 10:20:00,27.26,27.27,27.17,27.23,59992.0,26.1713,26.1809,26.0849,26.1425,59992.0
2023-09-29 10:30:00,27.24,27.34,27.23,27.32,76027.0,26.1521,26.2481,26.1425,26.2289,76027.0
2023-09-29 10:40:00,27.32,27.37,27.31,27.36,73304.0,26.2289,26.2769,26.2193,26.2673,73304.0
2023-09-29 10:50:00,27.36,27.4,27.31,27.33,72612.0,26.2673,26.3057,26.2193,26.2385,72612.0
2023-09-29 11:00:00,27.33,27.36,27.24,27.33,75441.0,26.2385,26.2673,26.1521,26.2385,75441.0
2023-09-29 11:10:00,27.33,27.39,27.33,27.37,55740.0,26.2385,26.2961,26.2385,26.2769,55740.0
2023-09-29 11:20:00,27.37,27.52,27.36,27.39,116578.0,26.2769,26.4209,26.2673,26.2961,116578.0
2023-09-29 11:30:00,27.39,27.43,27.32,27.34,56556.0,26.2961,26.3345,26.2289,26.2481,56556.0
2023-09-29 11:40:00,27.34,27.38,27.3,27.32,76986.0,26.2481,26.2865,26.2097,26.2289,76986.0
2023-09-29 11:50:00,27.33,27.33,27.24,27.29,72493.0,26.2385,26.2385,26.1521,26.2001,72493.0
2023-09-29 12:00:00,27.28,27.33,27.25,27.32,59216.0,26.1905,26.2385,26.1617,26.2289,59216.0
2023-09-29 12:10:00,27.31,27.35,27.24,27.3,50466.0,26.2193,26.2577,26.1521,26.2097,50466.0
2023-09-29 12:20:00,27.3,27.34,27.28,27.29,35178.0,26.2097,26.2481,26.1905,26.2001,35178.0
2023-09-29 12:30:00,27.29,27.33,27.25,27.27,39656.0,26.2001,26.2385,26.1617,26.1809,39656.0
2023-09-29 12:40:00,27.27,27.28,27.17,27.18,83483.0,26.1809,26.1905,26.0849,26.0945,83483.0
2023-09-29 12:50:00,27.19,27.19,27.13,27.17,37245.0,26.1041,26.1041,26.0465,26.0849,37245.0
2023-09-29 13:00:00,27.17,27.17,26.99,27.01,82826.0,26.0849,26.0849,25.9121,25.9313,82826.0
2023-09-29 13:10:00,27.01,27.01,26.95,26.98,89762.0,25.9313,25.9313,25.8737,25.9025,89762.0
2023-09-29 13:20:00,26.97,27.06,26.96,27.06,73627.0,25.8929,25.9793,25.8833,25.9793,73627.0
2023-09-29 13:30:00,27.05,27.06,26.98,26.99,43207.0,25.9697,25.9793,25.9025,25.9121,43207.0
2023-09-29 13:40:00,27.0,27.01,26.94,26.94,43411.0,25.9217,25.9313,25.8641,25.8641,43411.0
2023-09-29 13:50:00,26.95,26.98,26.93,26.95,42597.0,25.8737,25.9025,25.8545,25.8737,42597.0
2023-09-29 14:00:00,26.95,26.95,26.9,26.93,63758.0,25.8737,25.8737,25.8257,25.8545,63758.0
2023-09-29 14:10:00,26.93,26.98,26.91,26.93,49003.0,25.8545,25.9025,25.8353,25.8545,49003.0
2023-09-29 14:20:00,26.93,26.99,26.92,26.93,43434.0,25.8545,25.9121,25.8449,25.8545,43434.0
2023-09-29 14:30:00,26.93,26.96,26.91,26.92,65634.0,25.8545,25.8833,25.8353,25.8449,65634.0
2023-09-29 14:40:00,26.92,26.97,26.91,26.95,97719.0,25.8449,25.8929,25.8353,25.8737,97719.0
2023-09-29 14:50:00,26.95,27.07,26.94,27.05,88002.0,25.8737,25.9889,25.8641,25.9697,88002.0
2023-09-29 15:00:00,27.06,27.08,26.93,26.94,66691.0,25.9793,25.9985,25.8545,25.8641,66691.0
2023-09-29 15:10:00,26.93,27.05,26.92,27.05,90346.0,25.8545,25.9697,25.8449,25.9697,90346.0
2023-09-29 15:20:00,27.05,27.06,27.01,27.05,273780.0,25.9697,25.9793,25.9313,25.9697,273780.0
2023-09-29 15:30:00,27.05,27.08,26.97,27.02,138279.0,25.9697,25.9985,25.8929,25.9409,138279.0
2023-09-29 15:40:00,27.01,27.04,26.98,27.03,153775.0,25.9313,25.9601,25.9025,25.9505,153775.0
2023-09-29 15:50:00,27.02,27.13,26.99,27.07,756309.0,25.9409,26.0465,25.9121,25.9889,756309.0
2023-10-02 09:30:00,27.11,27.34,27.03,27.33,149663.0,26.0273,26.2481,25.9505,26.2385,149663.0
2023-10-02 09:40:00,27.34,27.36,27.18,27.21,109231.0,26.2481,26.2673,26.0945,26.1233,109231.0
2023-10-02 09:50:00,27.21,27.23,27.14,27.16,89767.0,26.1233,26.1425,26.0561,26.0753,89767.0
2023-10-02 10:00:00,27.15,27.18,27.0,27.01,148901.0,26.0657,26.0945,25.9217,25.9313,148901.0
2023-10-02 10:10:00,27.01,27.2,27.0,27.17,173557.0,25.9313,26.1137,25.9217,26.0849,173557.0
2023-10-02 10:20:00,27.17,27.29,27.14,27.17,82590.0,26.0849,26.2001,26.0561,26.0849,82590.0
2023-10-02 10:30:00,27.17,27.29,27.15,27.21,79663.0,26.0849,26.2001,26.0657,26.1233,79663.0
2023-10-02 10:40:00,27.21,27.24,27.13,27.14,86300.0,26.1233,26.1521,26.0465,26.0561,86300.0
2023-10-02 10:50:00,27.14,27.16,27.06,27.09,69123.0,26.0561,26.0753,25.9793,26.0081,69123.0
2023-10-02 11:00:00,27.08,27.22,27.08,27.16,80864.0,25.9985,26.1329,25.9985,26.0753,80864.0
2023-10-02 11:10:00,27.16,27.18,27.04,27.1,115710.0,26.0753,26.0945,25.9601,26.0177,115710.0
2023-10-02 11:20:00,27.1,27.23,27.1,27.22,73502.0,26.0177,26.1425,26.0177,26.1329,73502.0
2023-10-02 11:30:00,27.23,27.28,27.17,27.21,91357.0,26.1425,26.1905,26.0849,26.1233,91357.0
2023-10-02 11:40:00,27.21,27.22,27.14,27.18,76863.0,26.1233,26.1329,26.0561,26.0945,76863.0
2023-10-02 11:50:00,27.18,27.18,27.05,27.09,86128.0,26.0945,26.0945,25.9697,26.0081,86128.0
2023-10-02 12:00:00,27.08,27.1,26.97,26.98,74409.0,25.9985,26.0177,25.8929,25.9025,74409.0
2023-10-02 12:10:00,26.97,27.11,26.96,27.02,94295.0,25.8929,26.0273,25.8833,25.9409,94295.0
2023-10-02 12:20:00,27.02,27.13,27.01,27.09,88172.0,25.9409,26.0465,25.9313,26.0081,88172.0
2023-10-02 12:30:00,27.1,27.14,27.04,27.09,99108.0,26.0177,26.0561,25.9601,26.0081,99108.0
2023-10-02 12:40:00,27.09,27.1,27.05,27.08,73419.0,26.0081,26.0177,25.9697,25.9985,73419.0
2023-10-02 12:50:00,27.08,27.12,27.03,27.07,69593.0,25.9985,26.0369,25.9505,25.9889,69593.0
2023-10-02 13:00:00,27.07,27.13,27.06,27.11,39401.0,25.9889,26.0465,25.9793,26.0273,39401.0
2023-10-02 13:10:00,27.12,27.18,27.09,27.16,77472.0,26.0369,26.0945,26.0081,26.0753,77472.0
2023-10-02 13:20:00,27.17,27.23,27.16,27.17,115503.0,26.0849,26.1425,26.0753,26.0849,115503.0
2023-10-02 13:30:00,27.17,27.17,27.07,27.13,79990.0,26.0849,26.0849,25.9889,26.0465,79990.0
2023-10-02 13:40:00,27.13,27.19,27.12,27.16,110703.0,26.0465,26.1041,26.0369,26.0753,110703.0
2023-10-02 13:50:00,27.16,27.18,27.13,27.15,73197.0,26.0753,26.0945,26.0465,26.0657,73197.0
2023-10-02 14:00:00,27.14,27.18,27.11,27.17,86889.0,26.0561,26.0945,26.0273,26.0849,86889.0
2023-10-02 14:10:00,27.17,27.24,27.16,27.19,126547.0,26.0849,26.1521,26.0753,26.1041,126547.0
2023-10-02 14:20:00,27.19,27.2,27.09,27.1,82135.0,26.1041,26.1137,26.0081,26.0177,82135.0
2023-10-02 14:30:00,27.1,27.18,27.1,27.13,79879.0,26.0177,26.0945,26.0177,26.0465,79879.0
2023-10-02 14:40:00,27.13,27.17,27.12,27.16,57069.0,26.0465,26.0849,26.0369,26.0753,57069.0
2023-10-02 14:50:00,27.16,27.17,27.08,27.11,85517.0,26.0753,26.0849,25.9985,26.0273,85517.0
2023-10-02 15:00:00,27.11,27.12,27.04,27.07,86434.0,26.0273,26.0369,25.9601,25.9889,86434.0
2023-10-02 15:10:00,27.07,27.1,27.05,27.08,82260.0,25.9889,26.0177,25.9697,25.9985,82260.0
2023-10-02 15:20:00,27.08,27.14,27.07,27.13,70820.0,25.9985,26.0561,25.9889,26.0465,70820.0
2023-10-02 15:30:00,27.13,27.16,27.06,27.1,256355.0,26.0465,26.0753,25.9793,26.0177,256355.0
2023-10-02 15:40:00,27.1,27.13,27.07,27.1,179334.0,26.0177,26.0465,25.9889,26.0177,179334.0
2023-10-02 15:50:00,27.1,27.2,27.07,27.19,725237.0,26.0177,26.1137,25.9889,26.1041,725237.0
2023-10-03 09:30:00,27.15,27.21,27.05,27.08,108332.0,26.0657,26.1233,25.9697,25.9985,108332.0
2023-10-03 09:40:00,27.07,27.36,27.05,27.36,115539.0,25.9889,26.2673,25.9697,26.2673,115539.0
2023-10-03 09:50:00,27.36,27.4,27.24,27.27,211725.0,26.2673,26.3057,26.1521,26.1809,211725.0
2023-10-03 10:00:00,27.26,27.26,27.07,27.13,90156.0,26.1713,26.1713,25.9889,26.0465,90156.0
2023-10-03 10:10:00,27.13,27.25,27.12,27.2,104207.0,26.0465,26.1617,26.0369,26.1137,104207.0
2023-10-03 10:20:00,27.2,27.25,27.13,27.14,114418.0,26.1137,26.1617,26.0465,26.0561,114418.0
2023-10-03 10:30:00,27.14,27.17,27.05,27.07,114250.0,26.0561,26.0849,25.9697,25.9889,114250.0
2023-10-03 10:40:00,27.07,27.1,27.0,27.02,101599.0,25.9889,26.0177,25.9217,25.9409,101599.0
2023-10-03 10:50:00,27.02,27.02,26.87,26.89,185414.0,25.9409,25.9409,25.7969,25.8161,185414.0
2023-10-03 11:00:00,26.89,26.89,26.78,26.85,167714.0,25.8161,25.8161,25.7105,25.7777,167714.0
2023-10-03 11:10:00,26.85,26.91,26.8,26.89,126872.0,25.7777,25.8353,25.7297,25.8161,126872.0
2023-10-03 11:20:00,26.89,26.91,26.85,26.86,78787.0,25.8161,25.8353,25.7777,25.7873,78787.0
2023-10-03 11:30:00,26.86,26.9,26.85,26.89,80555.0,25.7873,25.8257,25.7777,25.8161,80555.0
2023-10-03 11:40:00,26.9,26.92,26.82,26.84,68268.0,25.8257,25.8449,25.7489,25.7681,68268.0
2023-10-03 11:50:00,26.84,26.85,26.75,26.77,119338.0,25.7681,25.7777,25.6817,25.7009,119338.0
2023-10-03 12:00:00,26.77,26.9,26.77,26.86,120404.0,25.7009,25.8257,25.7009,25.7873,120404.0
2023-10-03 12:10:00,26.87,26.97,26.86,26.92,123707.0,25.7969,25.8929,25.7873,25.8449,123707.0
2023-10-03 12:20:00,26.92,26.98,26.9,26.97,138343.0,25.8449,25.9025,25.8257,25.8929,138343.0
2023-10-03 12:30:00,26.98,26.99,26.91,26.93,86253.0,25.9025,25.9121,25.8353,25.8545,86253.0
2023-10-03 12:40:00,26.93,26.96,26.89,26.96,65340.0,25.8545,25.8833,25.8161,25.8833,65340.0
2023-10-03 12:50:00,26.95,26.97,26.9,26.96,110549.0,25.8737,25.8929,25.8257,25.8833,110549.0
2023-10-03 13:00:00,26.97,27.02,26.96,26.98,92839.0,25.8929,25.9409,25.8833,25.9025,92839.0
2023-10-03 13:10:00,26.98,27.01,26.96,26.96,72494.0,25.9025,25.9313,25.8833,25.8833,72494.0
2023-10-03 13:20:00,26.96,26.97,26.91,26.93,83069.0,25.8833,25.8929,25.8353,25.8545,83069.0
2023-10-03 13:30:00,26.92,26.93,26.85,26.85,68692.0,25.8449,25.8545,25.7777,25.7777,68692.0
2023-10-03 13:40:00,26.86,26.87,26.72,26.73,106098.0,25.7873,25.7969,25.6529,25.6625,106098.0
2023-10-03 13:50:00,26.73,26.79,26.72,26.77,69368.0,25.6625,25.7201,25.6529,25.7009,69368.0
2023-10-03 14:00:00,26.76,26.82,26.76,26.8,61988.0,25.6913,25.7489,25.6913,25.7297,61988.0
2023-10-03 14:10:00,26.81,26.82,26.77,26.79,60533.0,25.7393,25.7489,25.7009,25.7201,60533.0
2023-10-03 14:20:00,26.8,26.8,26.75,26.76,101590.0,25.7297,25.7297,25.6817,25.6913,101590.0
2023-10-03 14:30:00,26.76,26.84,26.76,26.82,78218.0,25.6913,25.7681,25.6913,25.7489,78218.0
2023-10-03 14:40:00,26.83,26.87,26.81,26.86,50835.0,25.7585,25.7969,25.7393,25.7873,50835.0
2023-10-03 14:50:00,26.87,26.89,26.84,26.86,90172.0,25.7969,25.8161,25.7681,25.7873,90172.0
2023-10-03 15:00:00,26.85,26.85,26.77,26.79,57181.0,25.7777,25.7777,25.7009,25.7201,57181.0
2023-10-03 15:10:00,26.8,26.8,26.71,26.73,126195.0,25.7297,25.7297,25.6433,25.6625,126195.0
2023-10-03 15:20:00,26.72,26.76,26.69,26.73,139137.0,25.6529,25.6913,25.6241,25.6625,139137.0
2023-10-03 15:30:00,26.73,26.78,26.68,26.76,154090.0,25.6625,25.7105,25.6145,25.6913,154090.0
2023-10-03 15:40:00,26.77,26.85,26.75,26.83,175606.0,25.7009,25.7777,25.6817,25.7585,175606.0
2023-10-03 15:50:00,26.83,26.85,26.77,26.83,713304.0,25.7585,25.7777,25.7009,25.7585,713304.0
2023-10-04 09:30:00,26.88,27.25,26.86,27.24,318095.0,25.8065,26.1617,25.7873,26.1521,318095.0
2023-10-04 09:40:00,27.24,27.38,27.18,27.21,537610.0,26.1521,26.2865,26.0945,26.1233,537610.0
2023-10-04 09:50:00,27.21,27.24,27.13,27.23,114972.0,26.1233,26.1521,26.0465,26.1425,114972.0
2023-10-04 10:00:00,27.22,27.32,27.21,27.29,145800.0,26.1329,26.2289,26.1233,26.2001,145800.0
2023-10-04 10:10:00,27.29,27.36,27.26,27.31,92830.0,26.2001,26.2673,26.1713,26.2193,92830.0
2023-10-04 10:20:00,27.31,27.32,27.2,27.2,151502.0,26.2193,26.2289,26.1137,26.1137,151502.0
2023-10-04 10:30:00,27.21,27.29,27.11,27.12,89277.0,26.1233,26.2001,26.0273,26.0369,89277.0
2023-10-04 10:40:00,27.11,27.11,26.92,26.93,109946.0,26.0273,26.0273,25.8449,25.8545,109946.0
2023-10-04 10:50:00,26.93,26.99,26.86,26.98,116684.0,25.8545,25.9121,25.7873,25.9025,116684.0
2023-10-04 11:00:00,26.98,27.08,26.94,27.06,76940.0,25.9025,25.9985,25.8641,25.9793,76940.0
2023-10-04 11:10:00,27.06,27.14,27.06,27.14,85989.0,25.9793,26.0561,25.9793,26.0561,85989.0
2023-10-04 11:20:00,27.15,27.19,27.12,27.16,108723.0,26.0657,26.1041,26.0369,26.0753,108723.0
2023-10-04 11:30:00,27.15,27.15,27.01,27.08,87875.0,26.0657,26.0657,25.9313,25.9985,87875.0
2023-10-04 11:40:00,27.08,27.14,27.0,27.14,85809.0,25.9985,26.0561,25.9217,26.0561,85809.0
2023-10-04 11:50:00,27.14,27.41,27.13,27.4,299208.0,26.0561,26.3153,26.0465,26.3057,299208.0
2023-10-04 12:00:00,27.4,27.41,27.32,27.41,99700.0,26.3057,26.3153,26.2289,26.3153,99700.0
2023-10-04 12:10:00,27.41,27.57,27.41,27.55,119388.0,26.3153,26.4689,26.3153,26.4497,119388.0
2023-10-04 12:20:00,27.56,27.6,27.52,27.57,114731.0,26.4593,26.4978,26.4209,26.4689,114731.0
2023-10-04 12:30:00,27.57,27.64,27.54,27.62,138515.0,26.4689,26.5362,26.4401,26.517,138515.0
2023-10-04 12:40:00,27.62,27.66,27.55,27.57,115731.0,26.517,26.5554,26.4497,26.4689,115731.0
2023-10-04 12:50:00,27.57,27.58,27.51,27.54,81952.0,26.4689,26.4785,26.4113,26.4401,81952.0
2023-10-04 13:00:00,27.53,27.57,27.47,27.54,76485.0,26.4305,26.4689,26.3729,26.4401,76485.0
2023-10-04 13:10:00,27.54,27.58,27.51,27.55,130178.0,26.4401,26.4785,26.4113,26.4497,130178.0
2023-10-04 13:20:00,27.56,27.59,27.5,27.54,72813.0,26.4593,26.4882,26.4017,26.4401,72813.0
2023-10-04 13:30:00,27.53,27.65,27.52,27.64,60114.0,26.4305,26.5458,26.4209,26.5362,60114.0
2023-10-04 13:40:00,27.64,27.65,27.57,27.6,107052.0,26.5362,26.5458,26.4689,26.4978,107052.0
2023-10-04 13:50:00,27.61,27.61,27.48,27.49,219907.0,26.5074,26.5074,26.3825,26.3921,219907.0
2023-10-04 14:00:00,27.48,27.48,27.42,27.45,138370.0,26.3825,26.3825,26.3249,26.3537,138370.0
2023-10-04 14:10:00,27.45,27.51,27.44,27.48,194121.0,26.3537,26.4113,26.3441,26.3825,194121.0
2023-10-04 14:20:00,27.49,27.49,27.39,27.43,218834.0,26.3921,26.3921,26.2961,26.3345,218834.0
2023-10-04 14:30:00,27.42,27.46,27.35,27.4,330865.0,26.3249,26.3633,26.2577,26.3057,330865.0
2023-10-04 14:40:00,27.4,27.45,27.39,27.39,321348.0,26.3057,26.3537,26.2961,26.2961,321348.0
2023-10-04 14:50:00,27.39,27.43,27.37,27.41,148392.0,26.2961,26.3345,26.2769,26.3153,148392.0
2023-10-04 15:00:00,27.41,27.41,27.3,27.33,355308.0,26.3153,26.3153,26.2097,26.2385,355308.0
2023-10-04 15:10:00,27.33,27.36,27.25,27.3,206672.0,26.2385,26.2673,26.1617,26.2097,206672.0
2023-10-04 15:20:00,27.29,27.44,27.26,27.39,285752.0,26.2001,26.3441,26.1713,26.2961,285752.0
2023-10-04 15:30:00,27.39,27.46,27.36,27.39,770749.0,26.2961,26.3633,26.2673,26.2961,770749.0
2023-10-04 15:40:00,27.39,27.4,27.25,27.26,440512.0,26.2961,26.3057,26.1617,26.1713,440512.0
2023-10-04 15:50:00,27.25,27.25,27.17,27.2,1596667.0,26.1617,26.1617,26.0849,26.1137,1596667.0
2023-10-05 09:30:00,27.37,27.54,27.21,27.26,204229.0,26.2769,26.4401,26.1233,26.1713,204229.0
2023-10-05 09:40:00,27.28,27.29,27.07,27.1,108654.0,26.1905,26.2001,25.9889,26.0177,108654.0
2023-10-05 09:50:00,27.1,27.25,27.06,27.22,105627.0,26.0177,26.1617,25.9793,26.1329,105627.0
2023-10-05 10:00:00,27.21,27.23,27.12,27.23,115113.0,26.1233,26.1425,26.0369,26.1425,115113.0
2023-10-05 10:10:00,27.23,27.41,27.19,27.39,155190.0,26.1425,26.3153,26.1041,26.2961,155190.0
2023-10-05 10:20:00,27.39,27.39,27.24,27.3,128961.0,26.2961,26.2961,26.1521,26.2097,128961.0
2023-10-05 10:30:00,27.3,27.36,27.2,27.21,98974.0,26.2097,26.2673,26.1137,26.1233,98974.0
2023-10-05 10:40:00,27.21,27.25,27.19,27.21,64475.0,26.1233,26.1617,26.1041,26.1233,64475.0
2023-10-05 10:50:00,27.21,27.23,27.12,27.18,71283.0,26.1233,26.1425,26.0369,26.0945,71283.0
2023-10-05 11:00:00,27.17,27.2,27.14,27.18,66229.0,26.0849,26.1137,26.0561,26.0945,66229.0
2023-10-05 11:10:00,27.19,27.26,27.19,27.22,59585.0,26.1041,26.1713,26.1041,26.1329,59585.0
2023-10-05 11:20:00,27.22,27.24,27.17,27.19,65032.0,26.1329,26.1521,26.0849,26.1041,65032.0
2023-10-05 11:30:00,27.2,27.26,27.15,27.21,69532.0,26.1137,26.1713,26.0657,26.1233,69532.0
2023-10-05 11:40:00,27.22,27.27,27.17,27.19,70650.0,26.1329,26.1809,26.0849,26.1041,70650.0
2023-10-05 11:50:00,27.19,27.19,27.1,27.11,102149.0,26.1041,26.1041,26.0177,26.0273,102149.0
2023-10-05 12:00:00,27.1,27.18,27.09,27.18,57348.0,26.0177,26.0945,26.0081,26.0945,57348.0
2023-10-05 12:10:00,27.18,27.25,27.13,27.18,79809.0,26.0945,26.1617,26.0465,26.0945,79809.0
2023-10-05 12:20:00,27.18,27.29,27.18,27.27,51846.0,26.0945,26.2001,26.0945,26.1809,51846.0
2023-10-05 12:30:00,27.27,27.29,27.22,27.28,90847.0,26.1809,26.2001,26.1329,26.1905,90847.0
2023-10-05 12:40:00,27.28,27.28,27.18,27.19,57539.0,26.1905,26.1905,26.0945,26.1041,57539.0
2023-10-05 12:50:00,27.2,27.24,27.14,27.19,63506.0,26.1137,26.1521,26.0561,26.1041,63506.0
2023-10-05 13:00:00,27.19,27.23,27.15,27.15,72570.0,26.1041,26.1425,26.0657,26.0657,72570.0
2023-10-05 13:10:00,27.15,27.22,27.14,27.19,53270.0,26.0657,26.1329,26.0561,26.1041,53270.0
2023-10-05 13:20:00,27.18,27.21,27.12,27.18,64613.0,26.0945,26.1233,26.0369,26.0945,64613.0
2023-10-05 13:30:00,27.18,27.3,27.13,27.29,79281.0,26.0945,26.2097,26.0465,26.2001,79281.0
2023-10-05 13:40:00,27.28,27.3,27.22,27.23,76649.0,26.1905,26.2097,26.1329,26.1425,76649.0
2023-10-05 13:50:00,27.22,27.32,27.22,27.31,93978.0,26.1329,26.2289,26.1329,26.2193,93978.0
2023-10-05 14:00:00,27.32,27.39,27.31,27.39,45532.0,26.2289,26.2961,26.2193,26.2961,45532.0
2023-10-05 14:10:00,27.39,27.42,27.36,27.38,57676.0,26.2961,26.3249,26.2673,26.2865,57676.0
2023-10-05 14:20:00,27.37,27.39,27.32,27.35,73129.0,26.2769,26.2961,26.2289,26.2577,73129.0
2023-10-05 14:30:00,27.35,27.4,27.34,27.38,62445.0,26.2577,26.3057,26.2481,26.2865,62445.0
2023-10-05 14:40:00,27.38,27.39,27.3,27.32,54630.0,26.2865,26.2961,26.2097,26.2289,54630.0
2023-10-05 14:50:00,27.32,27.33,27.28,27.32,80811.0,26.2289,26.2385,26.1905,26.2289,80811.0
2023-10-05 15:00:00,27.31,27.36,27.31,27.33,84395.0,26.2193,26.2673,26.2193,26.2385,84395.0
2023-10-05 15:10:00,27.34,27.34,27.21,27.27,230078.0,26.2481,26.2481,26.1233,26.1809,230078.0
2023-10-05 15:20:00,27.28,27.36,27.25,27.35,311705.0,26.1905,26.2673,26.1617,26.2577,311705.0
2023-10-05 15:30:00,27.34,27.36,27.23,27.28,230682.0,26.2481,26.2673,26.1425,26.1905,230682.0
2023-10-05 15:40:00,27.28,27.34,27.26,27.32,220524.0,26.1905,26.2481,26.1713,26.2289,220524.0
2023-10-05 15:50:00,27.33,27.36,27.25,27.32,1066305.0,26.2385,26.2673,26.1617,26.2289,1066305.0
2023-10-06 09:30:00,27.12,27.27,27.08,27.11,149081.0,26.0369,26.1809,25.9985,26.0273,149081.0
2023-10-06 09:40:00,27.1,27.22,27.05,27.06,72993.0,26.0177,26.1329,25.9697,25.9793,72993.0
2023-10-06 09:50:00,27.05,27.11,27.02,27.09,62650.0,25.9697,26.0273,25.9409,26.0081,62650.0
2023-10-06 10:00:00,27.09,27.09,26.91,26.93,118689.0,26.0081,26.0081,25.8353,25.8545,118689.0
2023-10-06 10:10:00,26.92,26.98,26.8,26.8,137598.0,25.8449,25.9025,25.7297,25.7297,137598.0
2023-10-06 10:20:00,26.8,27.04,26.77,27.04,89110.0,25.7297,25.9601,25.7009,25.9601,89110.0
2023-10-06 10:30:00,27.04,27.2,27.03,27.17,129231.0,25.9601,26.1137,25.9505,26.0849,129231.0
2023-10-06 10:40:00,27.17,27.25,27.06,27.07,166634.0,26.0849,26.1617,25.9793,25.9889,166634.0
2023-10-06 10:50:00,27.07,27.08,27.0,27.03,65128.0,25.9889,25.9985,25.9217,25.9505,65128.0
2023-10-06 11:00:00,27.04,27.15,27.02,27.14,97440.0,25.9601,26.0657,25.9409,26.0561,97440.0
2023-10-06 11:10:00,27.14,27.2,27.1,27.14,95711.0,26.0561,26.1137,26.0177,26.0561,95711.0
2023-10-06 11:20:00,27.14,27.28,27.14,27.25,89192.0,26.0561,26.1905,26.0561,26.1617,89192.0
2023-10-06 11:30:00,27.25,27.3,27.24,27.29,96604.0,26.1617,26.2097,26.1521,26.2001,96604.0
2023-10-06 11:40:00,27.29,27.44,27.28,27.43,162877.0,26.2001,26.3441,26.1905,26.3345,162877.0
2023-10-06 11:50:00,27.43,27.48,27.36,27.44,212148.0,26.3345,26.3825,26.2673,26.3441,212148.0
2023-10-06 12:00:00,27.44,27.46,27.34,27.38,126933.0,26.3441,26.3633,26.2481,26.2865,126933.0
2023-10-06 12:10:00,27.38,27.38,27.31,27.37,77637.0,26.2865,26.2865,26.2193,26.2769,77637.0
2023-10-06 12:20:00,27.37,27.37,27.25,27.26,67946.0,26.2769,26.2769,26.1617,26.1713,67946.0
2023-10-06 12:30:00,27.26,27.28,27.2,27.21,45716.0,26.1713,26.1905,26.1137,26.1233,45716.0
2023-10-06 12:40:00,27.21,27.29,27.21,27.24,86916.0,26.1233,26.2001,26.1233,26.1521,86916.0
2023-10-06 12:50:00,27.24,27.26,27.19,27.24,124581.0,26.1521,26.1713,26.1041,26.1521,124581.0
2023-10-06 13:00:00,27.25,27.28,27.23,27.25,94845.0,26.1617,26.1905,26.1425,26.1617,94845.0
2023-10-06 13:10:00,27.25,27.31,27.22,27.29,54774.0,26.1617,26.2193,26.1329,26.2001,54774.0
2023-10-06 13:20:00,27.3,27.32,27.28,27.3,62434.0,26.2097,26.2289,26.1905,26.2097,62434.0
2023-10-06 13:30:00,27.3,27.33,27.27,27.3,59767.0,26.2097,26.2385,26.1809,26.2097,59767.0
2023-10-06 13:40:00,27.31,27.33,27.23,27.28,94712.0,26.2193,26.2385,26.1425,26.1905,94712.0
2023-10-06 13:50:00,27.27,27.3,27.25,27.29,57651.0,26.1809,26.2097,26.1617,26.2001,57651.0
2023-10-06 14:00:00,27.29,27.39,27.26,27.38,76955.0,26.2001,26.2961,26.1713,26.2865,76955.0
2023-10-06 14:10:00,27.39,27.39,27.29,27.3,135945.0,26.2961,26.2961,26.2001,26.2097,135945.0
2023-10-06 14:20:00,27.3,27.35,27.3,27.35,64189.0,26.2097,26.2577,26.2097,26.2577,64189.0
2023-10-06 14:30:00,27.34,27.35,27.31,27.34,65728.0,26.2481,26.2577,26.2193,26.2481,65728.0
2023-10-06 14:40:00,27.34,27.34,27.3,27.33,62527.0,26.2481,26.2481,26.2097,26.2385,62527.0
2023-10-06 14:50:00,27.33,27.35,27.28,27.3,211376.0,26.2385,26.2577,26.1905,26.2097,211376.0
2023-10-06 15:00:00,27.29,27.29,27.23,27.24,146160.0,26.2001,26.2001,26.1425,26.1521,146160.0
2023-10-06 15:10:00,27.24,27.24,27.15,27.17,156488.0,26.1521,26.1521,26.0657,26.0849,156488.0
2023-10-06 15:20:00,27.16,27.19,27.13,27.14,147889.0,26.0753,26.1041,26.0465,26.0561,147889.0
2023-10-06 15:30:00,27.13,27.16,27.07,27.09,232298.0,26.0465,26.0753,25.9889,26.0081,232298.0
2023-10-06 15:40:00,27.09,27.11,27.07,27.09,249177.0,26.0081,26.0273,25.9889,26.0081,249177.0
2023-10-06 15:50:00,27.08,27.1,27.01,27.08,927509.0,25.9985,26.0177,25.9313,25.9985,927509.0
2023-10-09 09:30:00,26.57,26.61,25.94,26.32,901123.0,25.5089,25.5473,24.904,25.2689,901123.0
2023-10-09 09:40:00,26.32,26.43,26.27,26.38,315045.0,25.2689,25.3745,25.2209,25.3265,315045.0
2023-10-09 09:50:00,26.37,26.38,26.22,26.33,221728.0,25.3169,25.3265,25.1729,25.2785,221728.0
2023-10-09 10:00:00,26.33,26.33,26.06,26.13,323472.0,25.2785,25.2785,25.0193,25.0865,323472.0
2023-10-09 10:10:00,26.13,26.26,26.11,26.13,204263.0,25.0865,25.2113,25.0673,25.0865,204263.0
2023-10-09 10:20:00,26.14,26.2,26.1,26.11,118639.0,25.0961,25.1537,25.0577,25.0673,118639.0
2023-10-09 10:30:00,26.11,26.14,26.02,26.1,151210.0,25.0673,25.0961,24.9809,25.0577,151210.0
2023-10-09 10:40:00,26.1,26.2,26.08,26.08,144738.0,25.0577,25.1537,25.0385,25.0385,144738.0
2023-10-09 10:50:00,26.08,26.12,26.04,26.1,119530.0,25.0385,25.0769,25.0001,25.0577,119530.0
2023-10-09 11:00:00,26.1,26.17,26.09,26.13,132423.0,25.0577,25.1249,25.0481,25.0865,132423.0
2023-10-09 11:10:00,26.14,26.18,26.1,26.14,76417.0,25.0961,25.1345,25.0577,25.0961,76417.0
2023-10-09 11:20:00,26.14,26.27,26.13,26.26,135730.0,25.0961,25.2209,25.0865,25.2113,135730.0
2023-10-09 11:30:00,26.26,26.27,26.2,26.23,99000.0,25.2113,25.2209,25.1537,25.1825,99000.0
2023-10-09 11:40:00,26.23,26.31,26.17,26.17,198381.0,25.1825,25.2593,25.1249,25.1249,198381.0
2023-10-09 11:50:00,26.17,26.32,26.16,26.32,161441.0,25.1249,25.2689,25.1153,25.2689,161441.0
2023-10-09 12:00:00,26.32,26.41,26.26,26.39,122908.0,25.2689,25.3553,25.2113,25.3361,122908.0
2023-10-09 12:10:00,26.39,26.58,26.39,26.52,184806.0,25.3361,25.5185,25.3361,25.4609,184806.0
2023-10-09 12:20:00,26.52,26.53,26.41,26.43,77615.0,25.4609,25.4705,25.3553,25.3745,77615.0
2023-10-09 12:30:00,26.43,26.46,26.39,26.42,79354.0,25.3745,25.4033,25.3361,25.3649,79354.0
2023-10-09 12:40:00,26.42,26.45,26.39,26.44,72430.0,25.3649,25.3937,25.3361,25.3841,72430.0
2023-10-09 12:50:00,26.44,26.45,26.35,26.38,50063.0,25.3841,25.3937,25.2977,25.3265,50063.0
2023-10-09 13:00:00,26.38,26.39,26.31,26.36,75685.0,25.3265,25.3361,25.2593,25.3073,75685.0
2023-10-09 13:10:00,26.36,26.4,26.35,26.39,62623.0,25.3073,25.3457,25.2977,25.3361,62623.0
2023-10-09 13:20:00,26.4,26.41,26.35,26.37,46982.0,25.3457,25.3553,25.2977,25.3169,46982.0
2023-10-09 13:30:00,26.37,26.44,26.37,26.44,46425.0,25.3169,25.3841,25.3169,25.3841,46425.0
2023-10-09 13:40:00,26.44,26.5,26.4,26.47,67360.0,25.3841,25.4417,25.3457,25.4129,67360.0
2023-10-09 13:50:00,26.46,26.53,26.46,26.52,131171.0,25.4033,25.4705,25.4033,25.4609,131171.0
2023-10-09 14:00:00,26.53,26.57,26.51,26.54,59783.0,25.4705,25.5089,25.4513,25.4801,59783.0
2023-10-09 14:10:00,26.54,26.57,26.52,26.53,82456.0,25.4801,25.5089,25.4609,25.4705,82456.0
2023-10-09 14:20:00,26.53,26.57,26.52,26.53,80650.0,25.4705,25.5089,25.4609,25.4705,80650.0
2023-10-09 14:30:00,26.54,26.55,26.4,26.43,116676.0,25.4801,25.4897,25.3457,25.3745,116676.0
2023-10-09 14:40:00,26.44,26.47,26.42,26.44,72215.0,25.3841,25.4129,25.3649,25.3841,72215.0
2023-10-09 14:50:00,26.45,26.51,26.43,26.49,71277.0,25.3937,25.4513,25.3745,25.4321,71277.0
2023-10-09 15:00:00,26.48,26.49,26.43,26.45,69512.0,25.4225,25.4321,25.3745,25.3937,69512.0
2023-10-09 15:10:00,26.45,26.45,26.36,26.38,70329.0,25.3937,25.3937,25.3073,25.3265,70329.0
2023-10-09 15:20:00,26.37,26.41,26.36,26.39,72018.0,25.3169,25.3553,25.3073,25.3361,72018.0
2023-10-09 15:30:00,26.39,26.43,26.37,26.42,130014.0,25.3361,25.3745,25.3169,25.3649,130014.0
2023-10-09 15:40:00,26.41,26.46,26.41,26.45,154365.0,25.3553,25.4033,25.3553,25.3937,154365.0
2023-10-09 15:50:00,26.45,26.5,26.44,26.5,591440.0,25.3937,25.4417,25.3841,25.4417,591440.0
2023-10-10 09:30:00,26.89,26.92,26.71,26.82,207751.0,25.8161,25.8449,25.6433,25.7489,207751.0
2023-10-10 09:40:00,26.82,27.09,26.75,27.05,188738.0,25.7489,26.0081,25.6817,25.9697,188738.0
2023-10-10 09:50:00,27.05,27.12,26.9,26.95,220546.0,25.9697,26.0369,25.8257,25.8737,220546.0
2023-10-10 10:00:00,26.96,27.07,26.96,27.05,143382.0,25.8833,25.9889,25.8833,25.9697,143382.0
2023-10-10 10:10:00,27.05,27.17,27.01,27.15,121955.0,25.9697,26.0849,25.9313,26.0657,121955.0
2023-10-10 10:20:00,27.16,27.17,27.07,27.1,161586.0,26.0753,26.0849,25.9889,26.0177,161586.0
2023-10-10 10:30:00,27.1,27.13,27.04,27.07,77372.0,26.0177,26.0465,25.9601,25.9889,77372.0
2023-10-10 10:40:00,27.06,27.08,26.93,26.99,228623.0,25.9793,25.9985,25.8545,25.9121,228623.0
2023-10-10 10:50:00,27.0,27.0,26.9,26.92,95915.0,25.9217,25.9217,25.8257,25.8449,95915.0
2023-10-10 11:00:00,26.91,27.1,26.89,27.08,123950.0,25.8353,26.0177,25.8161,25.9985,123950.0
2023-10-10 11:10:00,27.09,27.23,27.08,27.17,128303.0,26.0081,26.1425,25.9985,26.0849,128303.0
2023-10-10 11:20:00,27.18,27.2,27.06,27.07,144403.0,26.0945,26.1137,25.9793,25.9889,144403.0
2023-10-10 11:30:00,27.07,27.09,27.02,27.05,73041.0,25.9889,26.0081,25.9409,25.9697,73041.0
2023-10-10 11:40:00,27.05,27.07,27.02,27.07,78643.0,25.9697,25.9889,25.9409,25.9889,78643.0
2023-10-10 11:50:00,27.07,27.15,27.05,27.14,106330.0,25.9889,26.0657,25.9697,26.0561,106330.0
2023-10-10 12:00:00,27.15,27.15,27.08,27.1,63602.0,26.0657,26.0657,25.9985,26.0177,63602.0
2023-10-10 12:10:00,27.1,27.14,27.09,27.12,48867.0,26.0177,26.0561,26.0081,26.0369,48867.0
2023-10-10 12:20:00,27.13,27.13,27.05,27.09,62372.0,26.0465,26.0465,25.9697,26.0081,62372.0
2023-10-10 12:30:00,27.09,27.13,27.07,27.09,41625.0,26.0081,26.0465,25.9889,26.0081,41625.0
2023-10-10 12:40:00,27.09,27.09,26.95,27.04,147611.0,26.0081,26.0081,25.8737,25.9601,147611.0
2023-10-10 12:50:00,27.05,27.09,27.04,27.08,35676.0,25.9697,26.0081,25.9601,25.9985,35676.0
2023-10-10 13:00:00,27.08,27.08,26.84,26.86,101450.0,25.9985,25.9985,25.7681,25.7873,101450.0
2023-10-10 13:10:00,26.86,26.89,26.76,26.85,101072.0,25.7873,25.8161,25.6913,25.7777,101072.0
2023-10-10 13:20:00,26.85,26.88,26.81,26.86,46141.0,25.7777,25.8065,25.7393,25.7873,46141.0
2023-10-10 13:30:00,26.85,26.85,26.77,26.8,81343.0,25.7777,25.7777,25.7009,25.7297,81343.0
2023-10-10 13:40:00,26.8,26.84,26.78,26.84,56961.0,25.7297,25.7681,25.7105,25.7681,56961.0
2023-10-10 13:50:00,26.84,26.85,26.78,26.84,49557.0,25.7681,25.7777,25.7105,25.7681,49557.0
2023-10-10 14:00:00,26.84,26.9,26.82,26.87,80559.0,25.7681,25.8257,25.7489,25.7969,80559.0
2023-10-10 14:10:00,26.87,26.89,26.76,26.79,49688.0,25.7969,25.8161,25.6913,25.7201,49688.0
2023-10-10 14:20:00,26.79,26.81,26.75,26.78,87732.0,25.7201,25.7393,25.6817,25.7105,87732.0
2023-10-10 14:30:00,26.78,26.84,26.77,26.82,39702.0,25.7105,25.7681,25.7009,25.7489,39702.0
2023-10-10 14:40:00,26.82,26.87,26.79,26.82,80133.0,25.7489,25.7969,25.7201,25.7489,80133.0
2023-10-10 14:50:00,26.82,26.83,26.7,26.71,124530.0,25.7489,25.7585,25.6337,25.6433,124530.0
2023-10-10 15:00:00,26.71,26.73,26.67,26.69,97917.0,25.6433,25.6625,25.6049,25.6241,97917.0
2023-10-10 15:10:00,26.69,26.73,26.65,26.7,130745.0,25.6241,25.6625,25.5857,25.6337,130745.0
2023-10-10 15:20:00,26.7,26.72,26.66,26.7,81923.0,25.6337,25.6529,25.5953,25.6337,81923.0
2023-10-10 15:30:00,26.69,26.72,26.63,26.68,188918.0,25.6241,25.6529,25.5665,25.6145,188918.0
2023-10-10 15:40:00,26.68,26.71,26.62,26.7,228402.0,25.6145,25.6433,25.5569,25.6337,228402.0
2023-10-10 15:50:00,26.7,26.74,26.58,26.65,1255133.0,25.6337,25.6721,25.5185,25.5857,1255133.0
2023-10-11 09:30:00,26.5,27.04,26.47,27.02,360336.0,25.4417,25.9601,25.4129,25.9409,360336.0
2023-10-11 09:40:00,27.02,27.12,26.92,26.94,155922.0,25.9409,26.0369,25.8449,25.8641,155922.0
2023-10-11 09:50:00,26.94,26.94,26.74,26.76,154381.0,25.8641,25.8641,25.6721,25.6913,154381.0
2023-10-11 10:00:00,26.77,26.84,26.73,26.78,119481.0,25.7009,25.7681,25.6625,25.7105,119481.0
2023-10-11 10:10:00,26.78,26.81,26.68,26.72,94172.0,25.7105,25.7393,25.6145,25.6529,94172.0
2023-10-11 10:20:00,26.71,26.74,26.55,26.66,128432.0,25.6433,25.6721,25.4897,25.5953,128432.0
2023-10-11 10:30:00,26.65,26.74,26.61,26.73,97389.0,25.5857,25.6721,25.5473,25.6625,97389.0
2023-10-11 10:40:00,26.73,26.76,26.67,26.73,70336.0,25.6625,25.6913,25.6049,25.6625,70336.0
2023-10-11 10:50:00,26.73,26.77,26.66,26.67,73746.0,25.6625,25.7009,25.5953,25.6049,73746.0
2023-10-11 11:00:00,26.68,26.69,26.63,26.67,73239.0,25.6145,25.6241,25.5665,25.6049,73239.0
2023-10-11 11:10:00,26.67,26.68,26.49,26.52,273802.0,25.6049,25.6145,25.4321,25.4609,273802.0
2023-10-11 11:20:00,26.5,26.52,26.47,26.49,84831.0,25.4417,25.4609,25.4129,25.4321,84831.0
2023-10-11 11:30:00,26.48,26.52,26.35,26.36,117381.0,25.4225,25.4609,25.2977,25.3073,117381.0
2023-10-11 11:40:00,26.36,26.38,26.28,26.36,124656.0,25.3073,25.3265,25.2305,25.3073,124656.0
2023-10-11 11:50:00,26.36,26.43,26.33,26.34,92594.0,25.3073,25.3745,25.2785,25.2881,92594.0
2023-10-11 12:00:00,26.34,26.38,26.3,26.3,72232.0,25.2881,25.3265,25.2497,25.2497,72232.0
2023-10-11 12:10:00,26.3,26.32,26.23,26.28,135881.0,25.2497,25.2689,25.1825,25.2305,135881.0
2023-10-11 12:20:00,26.27,26.28,26.22,26.28,95371.0,25.2209,25.2305,25.1729,25.2305,95371.0
2023-10-11 12:30:00,26.28,26.33,26.25,26.29,73732.0,25.2305,25.2785,25.2017,25.2401,73732.0
2023-10-11 12:40:00,26.3,26.31,26.22,26.22,64054.0,25.2497,25.2593,25.1729,25.1729,64054.0
2023-10-11 12:50:00,26.22,26.27,26.17,26.26,102692.0,25.1729,25.2209,25.1249,25.2113,102692.0
2023-10-11 13:00:00,26.26,26.28,26.22,26.24,52138.0,25.2113,25.2305,25.1729,25.1921,52138.0
2023-10-11 13:10:00,26.25,26.25,26.18,26.19,73374.0,25.2017,25.2017,25.1345,25.1441,73374.0
2023-10-11 13:20:00,26.19,26.22,26.16,26.19,52830.0,25.1441,25.1729,25.1153,25.1441,52830.0
2023-10-11 13:30:00,26.19,26.21,26.16,26.2,59324.0,25.1441,25.1633,25.1153,25.1537,59324.0
2023-10-11 13:40:00,26.2,26.22,26.13,26.13,67341.0,25.1537,25.1729,25.0865,25.0865,67341.0
2023-10-11 13:50:00,26.14,26.26,26.13,26.24,79903.0,25.0961,25.2113,25.0865,25.1921,79903.0
2023-10-11 14:00:00,26.24,26.29,26.22,26.23,55849.0,25.1921,25.2401,25.1729,25.1825,55849.0
2023-10-11 14:10:00,26.23,26.39,26.22,26.38,132731.0,25.1825,25.3361,25.1729,25.3265,132731.0
2023-10-11 14:20:00,26.38,26.48,26.37,26.43,132837.0,25.3265,25.4225,25.3169,25.3745,132837.0
2023-10-11 14:30:00,26.43,26.46,26.4,26.4,57631.0,25.3745,25.4033,25.3457,25.3457,57631.0
2023-10-11 14:40:00,26.4,26.43,26.37,26.38,41348.0,25.3457,25.3745,25.3169,25.3265,41348.0
2023-10-11 14:50:00,26.38,26.41,26.37,26.39,41265.0,25.3265,25.3553,25.3169,25.3361,41265.0
2023-10-11 15:00:00,26.39,26.44,26.34,26.35,118823.0,25.3361,25.3841,25.2881,25.2977,118823.0
2023-10-11 15:10:00,26.35,26.42,26.33,26.34,87479.0,25.2977,25.3649,25.2785,25.2881,87479.0
2023-10-11 15:20:00,26.35,26.36,26.31,26.35,137062.0,25.2977,25.3073,25.2593,25.2977,137062.0
2023-10-11 15:30:00,26.35,26.42,26.34,26.4,188974.0,25.2977,25.3649,25.2881,25.3457,188974.0
2023-10-11 15:40:00,26.39,26.4,26.26,26.27,423283.0,25.3361,25.3457,25.2113,25.2209,423283.0
2023-10-11 15:50:00,26.26,26.27,26.17,26.2,1048674.0,25.2113,25.2209,25.1249,25.1537,1048674.0
2023-10-12 09:30:00,26.21,26.25,25.84,25.85,462099.0,25.1633,25.2017,24.808,24.8176,462099.0
2023-10-12 09:40:00,25.86,25.87,25.61,25.64,409262.0,24.8272,24.8368,24.5872,24.616,409262.0
2023-10-12 09:50:00,25.63,25.79,25.52,25.59,284783.0,24.6064,24.76,24.5008,24.568,284783.0
2023-10-12 10:00:00,25.59,25.76,25.56,25.76,233821.0,24.568,24.7312,24.5392,24.7312,233821.0
2023-10-12 10:10:00,25.75,25.81,25.66,25.67,218050.0,24.7216,24.7792,24.6352,24.6448,218050.0
2023-10-12 10:20:00,25.66,25.74,25.6,25.68,225111.0,24.6352,24.712,24.5776,24.6544,225111.0
2023-10-12 10:30:00,25.67,25.75,25.63,25.66,151956.0,24.6448,24.7216,24.6064,24.6352,151956.0
2023-10-12 10:40:00,25.67,25.68,25.55,25.59,138545.0,24.6448,24.6544,24.5296,24.568,138545.0
2023-10-12 10:50:00,25.6,25.62,25.51,25.59,186808.0,24.5776,24.5968,24.4912,24.568,186808.0
2023-10-12 11:00:00,25.6,25.69,25.57,25.64,168693.0,24.5776,24.664,24.5488,24.616,168693.0
2023-10-12 11:10:00,25.64,25.66,25.55,25.55,165609.0,24.616,24.6352,24.5296,24.5296,165609.0
2023-10-12 11:20:00,25.55,25.69,25.53,25.69,123766.0,24.5296,24.664,24.5104,24.664,123766.0
2023-10-12 11:30:00,25.69,25.87,25.68,25.78,201238.0,24.664,24.8368,24.6544,24.7504,201238.0
2023-10-12 11:40:00,25.78,25.82,25.66,25.68,207077.0,24.7504,24.7888,24.6352,24.6544,207077.0
2023-10-12 11:50:00,25.68,25.72,25.65,25.71,105358.0,24.6544,24.6928,24.6256,24.6832,105358.0
2023-10-12 12:00:00,25.71,25.78,25.7,25.77,93496.0,24.6832,24.7504,24.6736,24.7408,93496.0
2023-10-12 12:10:00,25.77,25.87,25.75,25.87,113977.0,24.7408,24.8368,24.7216,24.8368,113977.0
2023-10-12 12:20:00,25.86,25.9,25.79,25.81,128868.0,24.8272,24.8656,24.76,24.7792,128868.0
2023-10-12 12:30:00,25.82,25.88,25.77,25.86,104270.0,24.7888,24.8464,24.7408,24.8272,104270.0
2023-10-12 12:40:00,25.86,25.87,25.77,25.78,52956.0,24.8272,24.8368,24.7408,24.7504,52956.0
2023-10-12 12:50:00,25.78,25.78,25.73,25.75,96691.0,24.7504,24.7504,24.7024,24.7216,96691.0
2023-10-12 13:00:00,25.75,25.76,25.5,25.53,162141.0,24.7216,24.7312,24.4816,24.5104,162141.0
2023-10-12 13:10:00,25.54,25.55,25.47,25.49,101387.0,24.52,24.5296,24.4528,24.472,101387.0
2023-10-12 13:20:00,25.49,25.52,25.38,25.4,116542.0,24.472,24.5008,24.3664,24.3856,116542.0
2023-10-12 13:30:00,25.39,25.43,25.34,25.35,115832.0,24.376,24.4144,24.328,24.3376,115832.0
2023-10-12 13:40:00,25.35,25.37,25.28,25.33,124130.0,24.3376,24.3568,24.2704,24.3184,124130.0
2023-10-12 13:50:00,25.32,25.35,25.28,25.29,74849.0,24.3088,24.3376,24.2704,24.28,74849.0
2023-10-12 14:00:00,25.29,25.4,25.28,25.34,153896.0,24.28,24.3856,24.2704,24.328,153896.0
2023-10-12 14:10:00,25.34,25.38,25.31,25.38,88983.0,24.328,24.3664,24.2992,24.3664,88983.0
2023-10-12 14:20:00,25.38,25.5,25.37,25.46,136608.0,24.3664,24.4816,24.3568,24.4432,136608.0
2023-10-12 14:30:00,25.45,25.52,25.43,25.46,109386.0,24.4336,24.5008,24.4144,24.4432,109386.0
2023-10-12 14:40:00,25.46,25.52,25.43,25.52,75387.0,24.4432,24.5008,24.4144,24.5008,75387.0
2023-10-12 14:50:00,25.51,25.54,25.46,25.48,83405.0,24.4912,24.52,24.4432,24.4624,83405.0
2023-10-12 15:00:00,25.49,25.53,25.46,25.52,118958.0,24.472,24.5104,24.4432,24.5008,118958.0
2023-10-12 15:10:00,25.51,25.58,25.49,25.57,138674.0,24.4912,24.5584,24.472,24.5488,138674.0
2023-10-12 15:20:00,25.57,25.57,25.46,25.49,153962.0,24.5488,24.5488,24.4432,24.472,153962.0
2023-10-12 15:30:00,25.49,25.54,25.48,25.52,114149.0,24.472,24.52,24.4624,24.5008,114149.0
2023-10-12 15:40:00,25.52,25.53,25.48,25.5,266002.0,24.5008,24.5104,24.4624,24.4816,266002.0
2023-10-12 15:50:00,25.49,25.51,25.44,25.45,613359.0,24.472,24.4912,24.424,24.4336,613359.0
2023-10-13 09:30:00,25.25,25.42,25.12,25.4,483819.0,24.2416,24.4048,24.1168,24.3856,483819.0
2023-10-13 09:40:00,25.4,25.48,25.19,25.22,111187.0,24.3856,24.4624,24.184,24.2128,111187.0
2023-10-13 09:50:00,25.23,25.39,25.23,25.35,105276.0,24.2224,24.376,24.2224,24.3376,105276.0
2023-10-13 10:00:00,25.34,25.39,25.15,25.34,332720.0,24.328,24.376,24.1456,24.328,332720.0
2023-10-13 10:10:00,25.33,25.35,25.21,25.28,285074.0,24.3184,24.3376,24.2032,24.2704,285074.0
2023-10-13 10:20:00,25.28,25.32,25.2,25.24,93270.0,24.2704,24.3088,24.1936,24.232,93270.0
2023-10-13 10:30:00,25.24,25.28,25.16,25.16,151828.0,24.232,24.2704,24.1552,24.1552,151828.0
2023-10-13 10:40:00,25.17,25.17,25.11,25.16,120005.0,24.1648,24.1648,24.1072,24.1552,120005.0
2023-10-13 10:50:00,25.16,25.22,25.1,25.21,144240.0,24.1552,24.2128,24.0976,24.2032,144240.0
2023-10-13 11:00:00,25.21,25.23,25.1,25.16,321968.0,24.2032,24.2224,24.0976,24.1552,321968.0
2023-10-13 11:10:00,25.16,25.29,25.14,25.27,115151.0,24.1552,24.28,24.136,24.2608,115151.0
2023-10-13 11:20:00,25.27,25.3,25.2,25.23,92454.0,24.2608,24.2896,24.1936,24.2224,92454.0
2023-10-13 11:30:00,25.23,25.31,25.21,25.29,148361.0,24.2224,24.2992,24.2032,24.28,148361.0
2023-10-13 11:40:00,25.29,25.34,25.25,25.25,129852.0,24.28,24.328,24.2416,24.2416,129852.0
2023-10-13 11:50:00,25.25,25.27,25.19,25.23,113156.0,24.2416,24.2608,24.184,24.2224,113156.0
2023-10-13 12:00:00,25.23,25.29,25.21,25.28,108214.0,24.2224,24.28,24.2032,24.2704,108214.0
2023-10-13 12:10:00,25.27,25.34,25.26,25.32,127648.0,24.2608,24.328,24.2512,24.3088,127648.0
2023-10-13 12:20:00,25.32,25.36,25.29,25.33,126670.0,24.3088,24.3472,24.28,24.3184,126670.0
2023-10-13 12:30:00,25.34,25.35,25.28,25.34,114834.0,24.328,24.3376,24.2704,24.328,114834.0
2023-10-13 12:40:00,25.35,25.36,25.17,25.18,99882.0,24.3376,24.3472,24.1648,24.1744,99882.0
2023-10-13 12:50:00,25.18,25.22,25.12,25.18,74775.0,24.1744,24.2128,24.1168,24.1744,74775.0
2023-10-13 13:00:00,25.19,25.22,25.13,25.16,87103.0,24.184,24.2128,24.1264,24.1552,87103.0
2023-10-13 13:10:00,25.16,25.18,25.1,25.14,126181.0,24.1552,24.1744,24.0976,24.136,126181.0
2023-10-13 13:20:00,25.14,25.16,25.09,25.12,155483.0,24.136,24.1552,24.088,24.1168,155483.0
2023-10-13 13:30:00,25.12,25.12,25.07,25.09,123455.0,24.1168,24.1168,24.0688,24.088,123455.0
2023-10-13 13:40:00,25.09,25.23,25.07,25.23,137576.0,24.088,24.2224,24.0688,24.2224,137576.0
2023-10-13 13:50:00,25.22,25.26,25.21,25.24,57489.0,24.2128,24.2512,24.2032,24.232,57489.0
2023-10-13 14:00:00,25.24,25.31,25.22,25.25,125695.0,24.232,24.2992,24.2128,24.2416,125695.0
2023-10-13 14:10:00,25.24,25.25,25.2,25.21,120019.0,24.232,24.2416,24.1936,24.2032,120019.0
2023-10-13 14:20:00,25.21,25.23,25.16,25.2,105787.0,24.2032,24.2224,24.1552,24.1936,105787.0
2023-10-13 14:30:00,25.2,25.22,25.12,25.14,95339.0,24.1936,24.2128,24.1168,24.136,95339.0
2023-10-13 14:40:00,25.14,25.14,25.07,25.08,194878.0,24.136,24.136,24.0688,24.0784,194878.0
2023-10-13 14:50:00,25.09,25.14,25.08,25.12,126771.0,24.088,24.136,24.0784,24.1168,126771.0
2023-10-13 15:00:00,25.12,25.2,25.1,25.19,208379.0,24.1168,24.1936,24.0976,24.184,208379.0
2023-10-13 15:10:00,25.19,25.27,25.17,25.22,122770.0,24.184,24.2608,24.1648,24.2128,122770.0
2023-10-13 15:20:00,25.22,25.27,25.21,25.22,103146.0,24.2128,24.2608,24.2032,24.2128,103146.0
2023-10-13 15:30:00,25.23,25.28,25.21,25.27,146067.0,24.2224,24.2704,24.2032,24.2608,146067.0
2023-10-13 15:40:00,25.28,25.37,25.26,25.36,283816.0,24.2704,24.3568,24.2512,24.3472,283816.0
2023-10-13 15:50:00,25.36,25.4,25.35,25.38,753771.0,24.3472,24.3856,24.3376,24.3664,753771.0
2023-10-16 09:30:00,25.45,25.61,25.37,25.39,227918.0,24.4336,24.5872,24.3568,24.376,227918.0
2023-10-16 09:40:00,25.38,25.5,25.27,25.46,115519.0,24.3664,24.4816,24.2608,24.4432,115519.0
2023-10-16 09:50:00,25.48,25.53,25.37,25.39,111414.0,24.4624,24.5104,24.3568,24.376,111414.0
2023-10-16 10:00:00,25.39,25.4,25.28,25.35,78778.0,24.376,24.3856,24.2704,24.3376,78778.0
2023-10-16 10:10:00,25.36,25.49,25.35,25.46,161887.0,24.3472,24.472,24.3376,24.4432,161887.0
2023-10-16 10:20:00,25.46,25.53,25.42,25.53,181724.0,24.4432,24.5104,24.4048,24.5104,181724.0
2023-10-16 10:30:00,25.54,25.56,25.48,25.48,92271.0,24.52,24.5392,24.4624,24.4624,92271.0
2023-10-16 10:40:00,25.49,25.53,25.47,25.52,83012.0,24.472,24.5104,24.4528,24.5008,83012.0
2023-10-16 10:50:00,25.52,25.56,25.47,25.51,139784.0,24.5008,24.5392,24.4528,24.4912,139784.0
2023-10-16 11:00:00,25.52,25.58,25.51,25.54,94098.0,24.5008,24.5584,24.4912,24.52,94098.0
2023-10-16 11:10:00,25.54,25.57,25.48,25.51,141599.0,24.52,24.5488,24.4624,24.4912,141599.0
2023-10-16 11:20:00,25.51,25.53,25.47,25.51,76887.0,24.4912,24.5104,24.4528,24.4912,76887.0
2023-10-16 11:30:00,25.51,25.54,25.4,25.46,117353.0,24.4912,24.52,24.3856,24.4432,117353.0
2023-10-16 11:40:00,25.46,25.51,25.44,25.51,68940.0,24.4432,24.4912,24.424,24.4912,68940.0
2023-10-16 11:50:00,25.51,25.6,25.51,25.58,79326.0,24.4912,24.5776,24.4912,24.5584,79326.0
2023-10-16 12:00:00,25.59,25.72,25.58,25.71,119361.0,24.568,24.6928,24.5584,24.6832,119361.0
2023-10-16 12:10:00,25.71,25.71,25.63,25.64,81548.0,24.6832,24.6832,24.6064,24.616,81548.0
2023-10-16 12:20:00,25.64,25.66,25.54,25.58,130070.0,24.616,24.6352,24.52,24.5584,130070.0
2023-10-16 12:30:00,25.58,25.64,25.56,25.62,78942.0,24.5584,24.616,24.5392,24.5968,78942.0
2023-10-16 12:40:00,25.62,25.65,25.61,25.62,60699.0,24.5968,24.6256,24.5872,24.5968,60699.0
2023-10-16 12:50:00,25.62,25.63,25.52,25.57,85146.0,24.5968,24.6064,24.5008,24.5488,85146.0
2023-10-16 13:00:00,25.58,25.66,25.57,25.64,53766.0,24.5584,24.6352,24.5488,24.616,53766.0
2023-10-16 13:10:00,25.64,25.68,25.61,25.62,88341.0,24.616,24.6544,24.5872,24.5968,88341.0
2023-10-16 13:20:00,25.61,25.61,25.5,25.6,96560.0,24.5872,24.5872,24.4816,24.5776,96560.0
2023-10-16 13:30:00,25.6,25.63,25.58,25.63,74899.0,24.5776,24.6064,24.5584,24.6064,74899.0
2023-10-16 13:40:00,25.63,25.66,25.62,25.64,60817.0,24.6064,24.6352,24.5968,24.616,60817.0
2023-10-16 13:50:00,25.64,25.64,25.59,25.6,53767.0,24.616,24.616,24.568,24.5776,53767.0
2023-10-16 14:00:00,25.6,25.6,25.54,25.56,47554.0,24.5776,24.5776,24.52,24.5392,47554.0
2023-10-16 14:10:00,25.55,25.58,25.52,25.55,50246.0,24.5296,24.5584,24.5008,24.5296,50246.0
2023-10-16 14:20:00,25.55,25.55,25.46,25.46,83380.0,24.5296,24.5296,24.4432,24.4432,83380.0
2023-10-16 14:30:00,25.46,25.5,25.43,25.43,68821.0,24.4432,24.4816,24.4144,24.4144,68821.0
2023-10-16 14:40:00,25.44,25.44,25.4,25.42,112592.0,24.424,24.424,24.3856,24.4048,112592.0
2023-10-16 14:50:00,25.42,25.46,25.41,25.45,77895.0,24.4048,24.4432,24.3952,24.4336,77895.0
2023-10-16 15:00:00,25.45,25.53,25.42,25.53,86767.0,24.4336,24.5104,24.4048,24.5104,86767.0
2023-10-16 15:10:00,25.53,25.53,25.46,25.51,144064.0,24.5104,24.5104,24.4432,24.4912,144064.0
2023-10-16 15:20:00,25.51,25.54,25.5,25.53,80638.0,24.4912,24.52,24.4816,24.5104,80638.0
2023-10-16 15:30:00,25.53,25.58,25.52,25.58,161759.0,24.5104,24.5584,24.5008,24.5584,161759.0
2023-10-16 15:40:00,25.58,25.62,25.57,25.62,207168.0,24.5584,24.5968,24.5488,24.5968,207168.0
2023-10-16 15:50:00,25.62,25.67,25.57,25.61,752719.0,24.5968,24.6448,24.5488,24.5872,752719.0
2023-10-17 09:30:00,25.48,25.72,25.46,25.7,124413.0,24.4624,24.6928,24.4432,24.6736,124413.0
2023-10-17 09:40:00,25.69,25.79,25.63,25.69,102501.0,24.664,24.76,24.6064,24.664,102501.0
2023-10-17 09:50:00,25.69,25.73,25.63,25.71,62408.0,24.664,24.7024,24.6064,24.6832,62408.0
2023-10-17 10:00:00,25.71,25.72,25.61,25.64,94507.0,24.6832,24.6928,24.5872,24.616,94507.0
2023-10-17 10:10:00,25.65,25.77,25.63,25.71,89664.0,24.6256,24.7408,24.6064,24.6832,89664.0
2023-10-17 10:20:00,25.71,25.72,25.58,25.6,64157.0,24.6832,24.6928,24.5584,24.5776,64157.0
2023-10-17 10:30:00,25.6,25.64,25.54,25.61,192993.0,24.5776,24.616,24.52,24.5872,192993.0
2023-10-17 10:40:00,25.61,25.63,25.53,25.6,60391.0,24.5872,24.6064,24.5104,24.5776,60391.0
2023-10-17 10:50:00,25.6,25.65,25.56,25.64,54883.0,24.5776,24.6256,24.5392,24.616,54883.0
2023-10-17 11:00:00,25.65,25.73,25.64,25.67,71769.0,24.6256,24.7024,24.616,24.6448,71769.0
2023-10-17 11:10:00,25.68,25.75,25.67,25.73,51643.0,24.6544,24.7216,24.6448,24.7024,51643.0
2023-10-17 11:20:00,25.73,25.74,25.65,25.66,66333.0,24.7024,24.712,24.6256,24.6352,66333.0
2023-10-17 11:30:00,25.65,25.77,25.64,25.75,109151.0,24.6256,24.7408,24.616,24.7216,109151.0
2023-10-17 11:40:00,25.74,25.8,25.72,25.79,83730.0,24.712,24.7696,24.6928,24.76,83730.0
2023-10-17 11:50:00,25.79,25.91,25.78,25.9,91452.0,24.76,24.8752,24.7504,24.8656,91452.0
2023-10-17 12:00:00,25.9,25.96,25.89,25.92,104636.0,24.8656,24.9232,24.856,24.8848,104636.0
2023-10-17 12:10:00,25.92,25.95,25.88,25.89,119530.0,24.8848,24.9136,24.8464,24.856,119530.0
2023-10-17 12:20:00,25.89,25.96,25.88,25.96,80027.0,24.856,24.9232,24.8464,24.9232,80027.0
2023-10-17 12:30:00,25.96,25.97,25.82,25.85,135664.0,24.9232,24.9328,24.7888,24.8176,135664.0
2023-10-17 12:40:00,25.85,25.88,25.84,25.86,62140.0,24.8176,24.8464,24.808,24.8272,62140.0
2023-10-17 12:50:00,25.86,25.86,25.78,25.81,65814.0,24.8272,24.8272,24.7504,24.7792,65814.0
2023-10-17 13:00:00,25.81,25.85,25.79,25.85,62326.0,24.7792,24.8176,24.76,24.8176,62326.0
2023-10-17 13:10:00,25.85,25.85,25.82,25.84,37849.0,24.8176,24.8176,24.7888,24.808,37849.0
2023-10-17 13:20:00,25.84,25.85,25.81,25.82,28674.0,24.808,24.8176,24.7792,24.7888,28674.0
2023-10-17 13:30:00,25.82,25.83,25.71,25.74,56848.0,24.7888,24.7984,24.6832,24.712,56848.0
2023-10-17 13:40:00,25.73,25.76,25.71,25.75,42960.0,24.7024,24.7312,24.6832,24.7216,42960.0
2023-10-17 13:50:00,25.74,25.75,25.67,25.7,38977.0,24.712,24.7216,24.6448,24.6736,38977.0
2023-10-17 14:00:00,25.71,25.75,25.7,25.75,38148.0,24.6832,24.7216,24.6736,24.7216,38148.0
2023-10-17 14:10:00,25.75,25.79,25.73,25.76,44102.0,24.7216,24.76,24.7024,24.7312,44102.0
2023-10-17 14:20:00,25.77,25.82,25.76,25.8,30968.0,24.7408,24.7888,24.7312,24.7696,30968.0
2023-10-17 14:30:00,25.79,25.81,25.74,25.8,56168.0,24.76,24.7792,24.712,24.7696,56168.0
2023-10-17 14:40:00,25.8,25.86,25.8,25.85,38910.0,24.7696,24.8272,24.7696,24.8176,38910.0
2023-10-17 14:50:00,25.84,25.85,25.75,25.77,86196.0,24.808,24.8176,24.7216,24.7408,86196.0
2023-10-17 15:00:00,25.76,25.81,25.73,25.8,49478.0,24.7312,24.7792,24.7024,24.7696,49478.0
2023-10-17 15:10:00,25.8,25.82,25.78,25.79,45220.0,24.7696,24.7888,24.7504,24.76,45220.0
2023-10-17 15:20:00,25.79,25.87,25.79,25.84,110499.0,24.76,24.8368,24.76,24.808,110499.0
2023-10-17 15:30:00,25.84,25.85,25.78,25.79,42266.0,24.808,24.8176,24.7504,24.76,42266.0
2023-10-17 15:40:00,25.8,25.82,25.78,25.79,93059.0,24.7696,24.7888,24.7504,24.76,93059.0
2023-10-17 15:50:00,25.79,25.8,25.77,25.79,318149.0,24.76,24.7696,24.7408,24.76,318149.0
2023-10-18 09:30:00,25.51,25.52,25.13,25.27,315112.0,24.4912,24.5008,24.1264,24.2608,315112.0
2023-10-18 09:40:00,25.27,25.28,25.11,25.14,268963.0,24.2608,24.2704,24.1072,24.136,268963.0
2023-10-18 09:50:00,25.13,25.13,25.02,25.05,145398.0,24.1264,24.1264,24.0208,24.0496,145398.0
2023-10-18 10:00:00,25.04,25.08,24.95,24.98,432478.0,24.04,24.0784,23.9536,23.9824,432478.0
2023-10-18 10:10:00,24.96,25.17,24.95,25.15,194363.0,23.9632,24.1648,23.9536,24.1456,194363.0
2023-10-18 10:20:00,25.16,25.21,25.04,25.05,171447.0,24.1552,24.2032,24.04,24.0496,171447.0
2023-10-18 10:30:00,25.04,25.11,24.99,25.01,130952.0,24.04,24.1072,23.992,24.0112,130952.0
2023-10-18 10:40:00,25.0,25.06,24.93,25.04,196181.0,24.0016,24.0592,23.9344,24.04,196181.0
2023-10-18 10:50:00,25.03,25.04,24.92,24.96,208886.0,24.0304,24.04,23.9248,23.9632,208886.0
2023-10-18 11:00:00,24.96,24.99,24.92,24.95,99211.0,23.9632,23.992,23.9248,23.9536,99211.0
2023-10-18 11:10:00,24.94,25.01,24.92,25.0,103202.0,23.944,24.0112,23.9248,24.0016,103202.0
2023-10-18 11:20:00,24.99,25.06,24.95,25.0,100712.0,23.992,24.0592,23.9536,24.0016,100712.0
2023-10-18 11:30:00,25.01,25.01,24.9,24.96,125157.0,24.0112,24.0112,23.9056,23.9632,125157.0
2023-10-18 11:40:00,24.96,24.99,24.91,24.92,98579.0,23.9632,23.992,23.9152,23.9248,98579.0
2023-10-18 11:50:00,24.93,24.98,24.91,24.92,57738.0,23.9344,23.9824,23.9152,23.9248,57738.0
2023-10-18 12:00:00,24.92,24.99,24.87,24.99,94563.0,23.9248,23.992,23.8768,23.992,94563.0
2023-10-18 12:10:00,24.99,25.02,24.89,24.89,88496.0,23.992,24.0208,23.896,23.896,88496.0
2023-10-18 12:20:00,24.89,24.92,24.84,24.88,68462.0,23.896,23.9248,23.848,23.8864,68462.0
2023-10-18 12:30:00,24.87,24.93,24.86,24.89,70564.0,23.8768,23.9344,23.8672,23.896,70564.0
2023-10-18 12:40:00,24.89,24.93,24.88,24.89,67049.0,23.896,23.9344,23.8864,23.896,67049.0
2023-10-18 12:50:00,24.89,24.9,24.86,24.88,52326.0,23.896,23.9056,23.8672,23.8864,52326.0
2023-10-18 13:00:00,24.88,25.06,24.83,25.04,219853.0,23.8864,24.0592,23.8384,24.04,219853.0
2023-10-18 13:10:00,25.04,25.08,25.02,25.06,60255.0,24.04,24.0784,24.0208,24.0592,60255.0
2023-10-18 13:20:00,25.05,25.06,24.94,24.98,94956.0,24.0496,24.0592,23.944,23.9824,94956.0
2023-10-18 13:30:00,24.98,24.98,24.85,24.88,161898.0,23.9824,23.9824,23.8576,23.8864,161898.0
2023-10-18 13:40:00,24.87,24.91,24.86,24.9,58062.0,23.8768,23.9152,23.8672,23.9056,58062.0
2023-10-18 13:50:00,24.89,24.96,24.89,24.96,45284.0,23.896,23.9632,23.896,23.9632,45284.0
2023-10-18 14:00:00,24.96,25.02,24.9,24.98,61686.0,23.9632,24.0208,23.9056,23.9824,61686.0
2023-10-18 14:10:00,24.97,24.99,24.94,24.94,50227.0,23.9728,23.992,23.944,23.944,50227.0
2023-10-18 14:20:00,24.94,24.99,24.93,24.96,57442.0,23.944,23.992,23.9344,23.9632,57442.0
2023-10-18 14:30:00,24.96,24.99,24.9,24.92,49196.0,23.9632,23.992,23.9056,23.9248,49196.0
2023-10-18 14:40:00,24.92,24.93,24.85,24.86,68120.0,23.9248,23.9344,23.8576,23.8672,68120.0
2023-10-18 14:50:00,24.86,24.86,24.81,24.82,105576.0,23.8672,23.8672,23.8192,23.8288,105576.0
2023-10-18 15:00:00,24.82,24.82,24.73,24.75,159150.0,23.8288,23.8288,23.7424,23.7616,159150.0
2023-10-18 15:10:00,24.75,24.81,24.74,24.78,91232.0,23.7616,23.8192,23.752,23.7904,91232.0
2023-10-18 15:20:00,24.78,24.82,24.73,24.75,147197.0,23.7904,23.8288,23.7424,23.7616,147197.0
2023-10-18 15:30:00,24.75,24.79,24.72,24.73,124664.0,23.7616,23.8,23.7328,23.7424,124664.0
2023-10-18 15:40:00,24.72,24.75,24.66,24.71,355867.0,23.7328,23.7616,23.6752,23.7232,355867.0
2023-10-18 15:50:00,24.7,24.74,24.69,24.7,673878.0,23.7136,23.752,23.704,23.7136,673878.0
2023-10-19 09:30:00,24.66,24.77,24.56,24.64,303259.0,23.6752,23.7808,23.5792,23.656,303259.0
2023-10-19 09:40:00,24.64,24.81,24.62,24.76,178667.0,23.656,23.8192,23.6368,23.7712,178667.0
2023-10-19 09:50:00,24.76,24.77,24.68,24.73,148430.0,23.7712,23.7808,23.6944,23.7424,148430.0
2023-10-19 10:00:00,24.73,24.86,24.67,24.76,167333.0,23.7424,23.8672,23.6848,23.7712,167333.0
2023-10-19 10:10:00,24.77,24.97,24.74,24.83,217643.0,23.7808,23.9728,23.752,23.8384,217643.0
2023-10-19 10:20:00,24.83,24.85,24.74,24.74,91812.0,23.8384,23.8576,23.752,23.752,91812.0
2023-10-19 10:30:00,24.74,24.86,24.72,24.8,79589.0,23.752,23.8672,23.7328,23.8096,79589.0
2023-10-19 10:40:00,24.8,24.83,24.75,24.77,89828.0,23.8096,23.8384,23.7616,23.7808,89828.0
2023-10-19 10:50:00,24.78,24.87,24.75,24.77,91438.0,23.7904,23.8768,23.7616,23.7808,91438.0
2023-10-19 11:00:00,24.78,24.84,24.76,24.8,171883.0,23.7904,23.848,23.7712,23.8096,171883.0
2023-10-19 11:10:00,24.8,24.82,24.65,24.67,98357.0,23.8096,23.8288,23.6656,23.6848,98357.0
2023-10-19 11:20:00,24.66,24.72,24.65,24.7,102400.0,23.6752,23.7328,23.6656,23.7136,102400.0
2023-10-19 11:30:00,24.71,24.77,24.67,24.77,100916.0,23.7232,23.7808,23.6848,23.7808,100916.0
2023-10-19 11:40:00,24.77,24.91,24.73,24.89,149921.0,23.7808,23.9152,23.7424,23.896,149921.0
2023-10-19 11:50:00,24.89,24.9,24.66,24.72,138471.0,23.896,23.9056,23.6752,23.7328,138471.0
2023-10-19 12:00:00,24.71,24.84,24.62,24.7,162574.0,23.7232,23.848,23.6368,23.7136,162574.0
2023-10-19 12:10:00,24.7,24.79,24.69,24.77,103766.0,23.7136,23.8,23.704,23.7808,103766.0
2023-10-19 12:20:00,24.77,24.86,24.68,24.69,93476.0,23.7808,23.8672,23.6944,23.704,93476.0
2023-10-19 12:30:00,24.69,24.74,24.6,24.73,190524.0,23.704,23.752,23.6176,23.7424,190524.0
2023-10-19 12:40:00,24.74,24.81,24.7,24.79,101076.0,23.752,23.8192,23.7136,23.8,101076.0
2023-10-19 12:50:00,24.79,24.9,24.77,24.83,104583.0,23.8,23.9056,23.7808,23.8384,104583.0
2023-10-19 13:00:00,24.84,24.94,24.83,24.92,69827.0,23.848,23.944,23.8384,23.9248,69827.0
2023-10-19 13:10:00,24.91,24.92,24.82,24.85,53623.0,23.9152,23.9248,23.8288,23.8576,53623.0
2023-10-19 13:20:00,24.85,24.87,24.79,24.86,64780.0,23.8576,23.8768,23.8,23.8672,64780.0
2023-10-19 13:30:00,24.87,24.94,24.82,24.86,239713.0,23.8768,23.944,23.8288,23.8672,239713.0
2023-10-19 13:40:00,24.86,24.87,24.75,24.76,86750.0,23.8672,23.8768,23.7616,23.7712,86750.0
2023-10-19 13:50:00,24.76,24.8,24.71,24.71,153978.0,23.7712,23.8096,23.7232,23.7232,153978.0
2023-10-19 14:00:00,24.71,24.79,24.66,24.7,96737.0,23.7232,23.8,23.6752,23.7136,96737.0
2023-10-19 14:10:00,24.7,24.73,24.67,24.68,86290.0,23.7136,23.7424,23.6848,23.6944,86290.0
2023-10-19 14:20:00,24.69,24.7,24.63,24.68,94607.0,23.704,23.7136,23.6464,23.6944,94607.0
2023-10-19 14:30:00,24.69,24.69,24.58,24.59,102982.0,23.704,23.704,23.5984,23.608,102982.0
2023-10-19 14:40:00,24.58,24.59,24.51,24.54,122369.0,23.5984,23.608,23.5312,23.56,122369.0
2023-10-19 14:50:00,24.54,24.59,24.51,24.55,154210.0,23.56,23.608,23.5312,23.5696,154210.0
2023-10-19 15:00:00,24.54,24.57,24.51,24.53,117366.0,23.56,23.5888,23.5312,23.5504,117366.0
2023-10-19 15:10:00,24.53,24.53,24.46,24.49,150161.0,23.5504,23.5504,23.4832,23.512,150161.0
2023-10-19 15:20:00,24.49,24.5,24.42,24.46,123132.0,23.512,23.5216,23.4447,23.4832,123132.0
2023-10-19 15:30:00,24.46,24.5,24.41,24.42,169038.0,23.4832,23.5216,23.4351,23.4447,169038.0
2023-10-19 15:40:00,24.41,24.42,24.35,24.39,275328.0,23.4351,23.4447,23.3775,23.4159,275328.0
2023-10-19 15:50:00,24.39,24.43,24.35,24.38,685623.0,23.4159,23.4544,23.3775,23.4063,685623.0
2023-10-20 09:30:00,24.25,24.41,24.21,24.26,295681.0,23.2815,23.4351,23.2431,23.2911,295681.0
2023-10-20 09:40:00,24.26,24.33,24.12,24.3,138487.0,23.2911,23.3583,23.1567,23.3295,138487.0
2023-10-20 09:50:00,24.3,24.41,24.22,24.38,381916.0,23.3295,23.4351,23.2527,23.4063,381916.0
2023-10-20 10:00:00,24.38,24.53,24.23,24.29,392216.0,23.4063,23.5504,23.2623,23.3199,392216.0
2023-10-20 10:10:00,24.29,24.31,24.2,24.31,168229.0,23.3199,23.3391,23.2335,23.3391,168229.0
2023-10-20 10:20:00,24.3,24.41,24.29,24.38,122159.0,23.3295,23.4351,23.3199,23.4063,122159.0
2023-10-20 10:30:00,24.37,24.43,24.34,24.39,153421.0,23.3967,23.4544,23.3679,23.4159,153421.0
2023-10-20 10:40:00,24.38,24.39,24.29,24.38,121129.0,23.4063,23.4159,23.3199,23.4063,121129.0
2023-10-20 10:50:00,24.38,24.38,24.3,24.34,152168.0,23.4063,23.4063,23.3295,23.3679,152168.0
2023-10-20 11:00:00,24.34,24.39,24.29,24.3,148986.0,23.3679,23.4159,23.3199,23.3295,148986.0
2023-10-20 11:10:00,24.3,24.34,24.23,24.25,136436.0,23.3295,23.3679,23.2623,23.2815,136436.0
2023-10-20 11:20:00,24.25,24.28,24.22,24.26,110245.0,23.2815,23.3103,23.2527,23.2911,110245.0
2023-10-20 11:30:00,24.25,24.29,24.22,24.27,162471.0,23.2815,23.3199,23.2527,23.3007,162471.0
2023-10-20 11:40:00,24.27,24.36,24.25,24.33,103555.0,23.3007,23.3871,23.2815,23.3583,103555.0
2023-10-20 11:50:00,24.33,24.35,24.28,24.29,58551.0,23.3583,23.3775,23.3103,23.3199,58551.0
2023-10-20 12:00:00,24.29,24.3,24.2,24.24,59260.0,23.3199,23.3295,23.2335,23.2719,59260.0
2023-10-20 12:10:00,24.23,24.23,24.17,24.21,60834.0,23.2623,23.2623,23.2047,23.2431,60834.0
2023-10-20 12:20:00,24.21,24.28,24.2,24.23,74542.0,23.2431,23.3103,23.2335,23.2623,74542.0
2023-10-20 12:30:00,24.23,24.3,24.21,24.26,36239.0,23.2623,23.3295,23.2431,23.2911,36239.0
2023-10-20 12:40:00,24.27,24.33,24.25,24.3,66807.0,23.3007,23.3583,23.2815,23.3295,66807.0
2023-10-20 12:50:00,24.3,24.39,24.3,24.39,69285.0,23.3295,23.4159,23.3295,23.4159,69285.0
2023-10-20 13:00:00,24.38,24.39,24.26,24.28,142731.0,23.4063,23.4159,23.2911,23.3103,142731.0
2023-10-20 13:10:00,24.28,24.4,24.26,24.39,72484.0,23.3103,23.4255,23.2911,23.4159,72484.0
2023-10-20 13:20:00,24.4,24.42,24.33,24.35,129110.0,23.4255,23.4447,23.3583,23.3775,129110.0
2023-10-20 13:30:00,24.35,24.37,24.3,24.3,107034.0,23.3775,23.3967,23.3295,23.3295,107034.0
2023-10-20 13:40:00,24.31,24.36,24.26,24.28,82502.0,23.3391,23.3871,23.2911,23.3103,82502.0
2023-10-20 13:50:00,24.27,24.29,24.22,24.29,67715.0,23.3007,23.3199,23.2527,23.3199,67715.0
2023-10-20 14:00:00,24.29,24.34,24.23,24.33,277678.0,23.3199,23.3679,23.2623,23.3583,277678.0
2023-10-20 14:10:00,24.32,24.33,24.25,24.26,124122.0,23.3487,23.3583,23.2815,23.2911,124122.0
2023-10-20 14:20:00,24.26,24.29,24.25,24.27,107948.0,23.2911,23.3199,23.2815,23.3007,107948.0
2023-10-20 14:30:00,24.27,24.33,24.24,24.28,109703.0,23.3007,23.3583,23.2719,23.3103,109703.0
2023-10-20 14:40:00,24.28,24.32,24.26,24.28,105108.0,23.3103,23.3487,23.2911,23.3103,105108.0
2023-10-20 14:50:00,24.27,24.3,24.25,24.29,110737.0,23.3007,23.3295,23.2815,23.3199,110737.0
2023-10-20 15:00:00,24.29,24.35,24.26,24.27,157083.0,23.3199,23.3775,23.2911,23.3007,157083.0
2023-10-20 15:10:00,24.27,24.33,24.25,24.3,196201.0,23.3007,23.3583,23.2815,23.3295,196201.0
2023-10-20 15:20:00,24.3,24.31,24.25,24.28,79609.0,23.3295,23.3391,23.2815,23.3103,79609.0
2023-10-20 15:30:00,24.28,24.3,24.24,24.25,126309.0,23.3103,23.3295,23.2719,23.2815,126309.0
2023-10-20 15:40:00,24.24,24.31,24.23,24.3,242881.0,23.2719,23.3391,23.2623,23.3295,242881.0
2023-10-20 15:50:00,24.29,24.29,24.18,24.2,816663.0,23.3199,23.3199,23.2143,23.2335,816663.0
2023-10-23 09:30:00,24.09,24.22,24.05,24.09,200250.0,23.1279,23.2527,23.0895,23.1279,200250.0
2023-10-23 09:40:00,24.09,24.28,23.96,24.27,169737.0,23.1279,23.3103,23.0031,23.3007,169737.0
2023-10-23 09:50:00,24.29,24.35,24.17,24.34,168672.0,23.3199,23.3775,23.2047,23.3679,168672.0
2023-10-23 10:00:00,24.34,24.35,24.23,24.3,124563.0,23.3679,23.3775,23.2623,23.3295,124563.0
2023-10-23 10:10:00,24.3,24.35,24.26,24.34,246676.0,23.3295,23.3775,23.2911,23.3679,246676.0
2023-10-23 10:20:00,24.34,24.35,24.22,24.23,80783.0,23.3679,23.3775,23.2527,23.2623,80783.0
2023-10-23 10:30:00,24.24,24.28,24.18,24.23,96022.0,23.2719,23.3103,23.2143,23.2623,96022.0
2023-10-23 10:40:00,24.23,24.29,24.21,24.26,103707.0,23.2623,23.3199,23.2431,23.2911,103707.0
2023-10-23 10:50:00,24.26,24.31,24.25,24.31,102735.0,23.2911,23.3391,23.2815,23.3391,102735.0
2023-10-23 11:00:00,24.31,24.38,24.26,24.33,75637.0,23.3391,23.4063,23.2911,23.3583,75637.0
2023-10-23 11:10:00,24.34,24.37,24.3,24.33,183570.0,23.3679,23.3967,23.3295,23.3583,183570.0
2023-10-23 11:20:00,24.33,24.4,24.29,24.33,129228.0,23.3583,23.4255,23.3199,23.3583,129228.0
2023-10-23 11:30:00,24.33,24.46,24.32,24.44,82008.0,23.3583,23.4832,23.3487,23.464,82008.0
2023-10-23 11:40:00,24.44,24.46,24.32,24.4,81748.0,23.464,23.4832,23.3487,23.4255,81748.0
2023-10-23 11:50:00,24.39,24.4,24.31,24.37,62361.0,23.4159,23.4255,23.3391,23.3967,62361.0
2023-10-23 12:00:00,24.36,24.37,24.28,24.37,77748.0,23.3871,23.3967,23.3103,23.3967,77748.0
2023-10-23 12:10:00,24.36,24.37,24.25,24.26,65843.0,23.3871,23.3967,23.2815,23.2911,65843.0
2023-10-23 12:20:00,24.25,24.35,24.25,24.3,98628.0,23.2815,23.3775,23.2815,23.3295,98628.0
2023-10-23 12:30:00,24.3,24.4,24.3,24.39,45350.0,23.3295,23.4255,23.3295,23.4159,45350.0
2023-10-23 12:40:00,24.39,24.42,24.38,24.39,44794.0,23.4159,23.4447,23.4063,23.4159,44794.0
2023-10-23 12:50:00,24.4,25.0,24.39,24.58,742145.0,23.4255,24.0016,23.4159,23.5984,742145.0
2023-10-23 13:00:00,24.59,24.6,24.51,24.51,108856.0,23.608,23.6176,23.5312,23.5312,108856.0
2023-10-23 13:10:00,24.51,24.52,24.41,24.41,77163.0,23.5312,23.5408,23.4351,23.4351,77163.0
2023-10-23 13:20:00,24.42,24.48,24.41,24.46,93910.0,23.4447,23.5024,23.4351,23.4832,93910.0
2023-10-23 13:30:00,24.46,24.5,24.4,24.48,104548.0,23.4832,23.5216,23.4255,23.5024,104548.0
2023-10-23 13:40:00,24.49,24.51,24.46,24.51,141909.0,23.512,23.5312,23.4832,23.5312,141909.0
2023-10-23 13:50:00,24.51,24.52,24.38,24.42,113329.0,23.5312,23.5408,23.4063,23.4447,113329.0
2023-10-23 14:00:00,24.41,24.49,24.41,24.46,137840.0,23.4351,23.512,23.4351,23.4832,137840.0
2023-10-23 14:10:00,24.46,24.47,24.38,24.42,132281.0,23.4832,23.4928,23.4063,23.4447,132281.0
2023-10-23 14:20:00,24.42,24.48,24.38,24.47,127330.0,23.4447,23.5024,23.4063,23.4928,127330.0
2023-10-23 14:30:00,24.46,24.51,24.45,24.5,105376.0,23.4832,23.5312,23.4736,23.5216,105376.0
2023-10-23 14:40:00,24.49,24.55,24.46,24.52,108803.0,23.512,23.5696,23.4832,23.5408,108803.0
2023-10-23 14:50:00,24.51,24.54,24.48,24.52,106450.0,23.5312,23.56,23.5024,23.5408,106450.0
2023-10-23 15:00:00,24.52,24.55,24.46,24.46,88931.0,23.5408,23.5696,23.4832,23.4832,88931.0
2023-10-23 15:10:00,24.46,24.49,24.39,24.4,126414.0,23.4832,23.512,23.4159,23.4255,126414.0
2023-10-23 15:20:00,24.39,24.41,24.31,24.34,83955.0,23.4159,23.4351,23.3391,23.3679,83955.0
2023-10-23 15:30:00,24.34,24.38,24.3,24.32,120170.0,23.3679,23.4063,23.3295,23.3487,120170.0
2023-10-23 15:40:00,24.31,24.35,24.29,24.33,222233.0,23.3391,23.3775,23.3199,23.3583,222233.0
2023-10-23 15:50:00,24.33,24.33,24.24,24.29,478524.0,23.3583,23.3583,23.2719,23.3199,478524.0
2023-10-24 09:30:00,24.36,24.46,24.32,24.41,173582.0,23.3871,23.4832,23.3487,23.4351,173582.0
2023-10-24 09:40:00,24.42,24.42,24.28,24.39,100605.0,23.4447,23.4447,23.3103,23.4159,100605.0
2023-10-24 09:50:00,24.4,24.47,24.33,24.46,85955.0,23.4255,23.4928,23.3583,23.4832,85955.0
2023-10-24 10:00:00,24.46,24.46,24.29,24.29,93187.0,23.4832,23.4832,23.3199,23.3199,93187.0
2023-10-24 10:10:00,24.29,24.3,24.22,24.23,88558.0,23.3199,23.3295,23.2527,23.2623,88558.0
2023-10-24 10:20:00,24.23,24.27,24.13,24.27,105306.0,23.2623,23.3007,23.1663,23.3007,105306.0
2023-10-24 10:30:00,24.28,24.28,24.19,24.22,128411.0,23.3103,23.3103,23.2239,23.2527,128411.0
2023-10-24 10:40:00,24.21,24.23,24.18,24.21,74259.0,23.2431,23.2623,23.2143,23.2431,74259.0
2023-10-24 10:50:00,24.22,24.23,24.15,24.16,70956.0,23.2527,23.2623,23.1855,23.1951,70956.0
2023-10-24 11:00:00,24.16,24.16,24.06,24.08,137097.0,23.1951,23.1951,23.0991,23.1183,137097.0
2023-10-24 11:10:00,24.07,24.09,23.99,24.04,186422.0,23.1087,23.1279,23.0319,23.0799,186422.0
2023-10-24 11:20:00,24.04,24.06,23.93,23.94,109654.0,23.0799,23.0991,22.9743,22.9839,109654.0
2023-10-24 11:30:00,23.93,24.01,23.9,23.91,153166.0,22.9743,23.0511,22.9455,22.9551,153166.0
2023-10-24 11:40:00,23.91,23.99,23.9,23.96,129295.0,22.9551,23.0319,22.9455,23.0031,129295.0
2023-10-24 11:50:00,23.96,23.98,23.91,23.97,72225.0,23.0031,23.0223,22.9551,23.0127,72225.0
2023-10-24 12:00:00,23.96,24.0,23.93,23.98,85308.0,23.0031,23.0415,22.9743,23.0223,85308.0
2023-10-24 12:10:00,23.99,24.01,23.96,23.96,114607.0,23.0319,23.0511,23.0031,23.0031,114607.0
2023-10-24 12:20:00,23.96,24.0,23.93,23.96,127231.0,23.0031,23.0415,22.9743,23.0031,127231.0
2023-10-24 12:30:00,23.95,23.99,23.93,23.95,91737.0,22.9935,23.0319,22.9743,22.9935,91737.0
2023-10-24 12:40:00,23.95,23.96,23.86,23.87,166530.0,22.9935,23.0031,22.9071,22.9167,166530.0
2023-10-24 12:50:00,23.88,23.94,23.87,23.94,54524.0,22.9263,22.9839,22.9167,22.9839,54524.0
2023-10-24 13:00:00,23.94,24.0,23.92,23.95,197859.0,22.9839,23.0415,22.9647,22.9935,197859.0
2023-10-24 13:10:00,23.94,23.95,23.89,23.95,159543.0,22.9839,22.9935,22.9359,22.9935,159543.0
2023-10-24 13:20:00,23.94,24.0,23.94,24.0,119561.0,22.9839,23.0415,22.9839,23.0415,119561.0
2023-10-24 13:30:00,24.0,24.03,23.95,23.97,65618.0,23.0415,23.0703,22.9935,23.0127,65618.0
2023-10-24 13:40:00,23.97,23.99,23.93,23.95,103195.0,23.0127,23.0319,22.9743,22.9935,103195.0
2023-10-24 13:50:00,23.96,23.99,23.91,23.93,95998.0,23.0031,23.0319,22.9551,22.9743,95998.0
2023-10-24 14:00:00,23.94,23.97,23.92,23.96,71921.0,22.9839,23.0127,22.9647,23.0031,71921.0
2023-10-24 14:10:00,23.96,23.99,23.92,23.94,60537.0,23.0031,23.0319,22.9647,22.9839,60537.0
2023-10-24 14:20:00,23.93,23.96,23.91,23.96,57698.0,22.9743,23.0031,22.9551,23.0031,57698.0
2023-10-24 14:30:00,23.96,24.0,23.93,23.94,85280.0,23.0031,23.0415,22.9743,22.9839,85280.0
2023-10-24 14:40:00,23.95,23.97,23.93,23.94,46097.0,22.9935,23.0127,22.9743,22.9839,46097.0
2023-10-24 14:50:00,23.94,23.95,23.92,23.93,58194.0,22.9839,22.9935,22.9647,22.9743,58194.0
2023-10-24 15:00:00,23.93,23.95,23.9,23.94,77401.0,22.9743,22.9935,22.9455,22.9839,77401.0
2023-10-24 15:10:00,23.94,23.99,23.93,23.96,72893.0,22.9839,23.0319,22.9743,23.0031,72893.0
2023-10-24 15:20:00,23.96,23.98,23.92,23.92,125018.0,23.0031,23.0223,22.9647,22.9647,125018.0
2023-10-24 15:30:00,23.93,23.93,23.86,23.87,157346.0,22.9743,22.9743,22.9071,22.9167,157346.0
2023-10-24 15:40:00,23.87,23.9,23.83,23.83,258301.0,22.9167,22.9455,22.8783,22.8783,258301.0
2023-10-24 15:50:00,23.83,23.92,23.83,23.9,888166.0,22.8783,22.9647,22.8783,22.9455,888166.0
2023-10-25 09:30:00,23.95,24.04,23.84,23.85,202078.0,22.9935,23.0799,22.8879,22.8975,202078.0
2023-10-25 09:40:00,23.85,23.92,23.72,23.76,223614.0,22.8975,22.9647,22.7727,22.8111,223614.0
2023-10-25 09:50:00,23.74,23.77,23.7,23.71,87972.0,22.7919,22.8207,22.7535,22.7631,87972.0
2023-10-25 10:00:00,23.73,23.73,23.63,23.63,165388.0,22.7823,22.7823,22.6863,22.6863,165388.0
2023-10-25 10:10:00,23.63,23.69,23.61,23.64,165262.0,22.6863,22.7439,22.6671,22.6959,165262.0
2023-10-25 10:20:00,23.64,23.65,23.57,23.62,146814.0,22.6959,22.7055,22.6287,22.6767,146814.0
2023-10-25 10:30:00,23.62,23.77,23.61,23.76,173225.0,22.6767,22.8207,22.6671,22.8111,173225.0
2023-10-25 10:40:00,23.75,23.76,23.65,23.69,90019.0,22.8015,22.8111,22.7055,22.7439,90019.0
2023-10-25 10:50:00,23.68,23.71,23.65,23.66,131281.0,22.7343,22.7631,22.7055,22.7151,131281.0
2023-10-25 11:00:00,23.66,23.83,23.66,23.78,298735.0,22.7151,22.8783,22.7151,22.8303,298735.0
2023-10-25 11:10:00,23.78,23.82,23.73,23.78,230623.0,22.8303,22.8687,22.7823,22.8303,230623.0
2023-10-25 11:20:00,23.77,23.81,23.7,23.77,171035.0,22.8207,22.8591,22.7535,22.8207,171035.0
2023-10-25 11:30:00,23.77,23.78,23.62,23.66,144933.0,22.8207,22.8303,22.6767,22.7151,144933.0
2023-10-25 11:40:00,23.65,23.68,23.6,23.64,121004.0,22.7055,22.7343,22.6575,22.6959,121004.0
2023-10-25 11:50:00,23.65,23.69,23.63,23.64,92986.0,22.7055,22.7439,22.6863,22.6959,92986.0
2023-10-25 12:00:00,23.64,23.65,23.6,23.61,80610.0,22.6959,22.7055,22.6575,22.6671,80610.0
2023-10-25 12:10:00,23.61,23.62,23.58,23.6,80772.0,22.6671,22.6767,22.6383,22.6575,80772.0
2023-10-25 12:20:00,23.59,23.68,23.59,23.66,140933.0,22.6479,22.7343,22.6479,22.7151,140933.0
2023-10-25 12:30:00,23.67,23.78,23.66,23.75,270152.0,22.7247,22.8303,22.7151,22.8015,270152.0
2023-10-25 12:40:00,23.75,23.83,23.7,23.76,298900.0,22.8015,22.8783,22.7535,22.8111,298900.0
2023-10-25 12:50:00,23.75,23.78,23.71,23.76,135152.0,22.8015,22.8303,22.7631,22.8111,135152.0
2023-10-25 13:00:00,23.76,23.79,23.68,23.74,206025.0,22.8111,22.8399,22.7343,22.7919,206025.0
2023-10-25 13:10:00,23.73,23.84,23.7,23.83,185489.0,22.7823,22.8879,22.7535,22.8783,185489.0
2023-10-25 13:20:00,23.83,23.88,23.8,23.82,112418.0,22.8783,22.9263,22.8495,22.8687,112418.0
2023-10-25 13:30:00,23.82,23.82,23.71,23.71,125896.0,22.8687,22.8687,22.7631,22.7631,125896.0
2023-10-25 13:40:00,23.71,23.76,23.71,23.73,72955.0,22.7631,22.8111,22.7631,22.7823,72955.0
2023-10-25 13:50:00,23.72,23.73,23.69,23.71,66121.0,22.7727,22.7823,22.7439,22.7631,66121.0
2023-10-25 14:00:00,23.71,23.73,23.64,23.66,79929.0,22.7631,22.7823,22.6959,22.7151,79929.0
2023-10-25 14:10:00,23.67,23.7,23.62,23.67,69447.0,22.7247,22.7535,22.6767,22.7247,69447.0
2023-10-25 14:20:00,23.67,23.76,23.65,23.76,136043.0,22.7247,22.8111,22.7055,22.8111,136043.0
2023-10-25 14:30:00,23.76,23.76,23.68,23.7,162214.0,22.8111,22.8111,22.7343,22.7535,162214.0
2023-10-25 14:40:00,23.71,23.73,23.69,23.7,69405.0,22.7631,22.7823,22.7439,22.7535,69405.0
2023-10-25 14:50:00,23.71,23.78,23.7,23.72,217468.0,22.7631,22.8303,22.7535,22.7727,217468.0
2023-10-25 15:00:00,23.72,23.73,23.64,23.66,149112.0,22.7727,22.7823,22.6959,22.7151,149112.0
2023-10-25 15:10:00,23.67,23.67,23.64,23.67,174623.0,22.7247,22.7247,22.6959,22.7247,174623.0
2023-10-25 15:20:00,23.67,23.68,23.61,23.65,225533.0,22.7247,22.7343,22.6671,22.7055,225533.0
2023-10-25 15:30:00,23.65,23.72,23.65,23.7,209798.0,22.7055,22.7727,22.7055,22.7535,209798.0
2023-10-25 15:40:00,23.69,23.7,23.64,23.66,370034.0,22.7439,22.7535,22.6959,22.7151,370034.0
2023-10-25 15:50:00,23.66,23.68,23.59,23.6,1093255.0,22.7151,22.7343,22.6479,22.6575,1093255.0
2023-10-26 09:30:00,23.5,24.09,23.5,23.77,871893.0,22.5615,23.1279,22.5615,22.8207,871893.0
2023-10-26 09:40:00,23.76,23.78,23.31,23.31,503403.0,22.8111,22.8303,22.3791,22.3791,503403.0
2023-10-26 09:50:00,23.32,23.47,23.11,23.13,538865.0,22.3887,22.5327,22.1871,22.2063,538865.0
2023-10-26 10:00:00,23.13,23.13,22.82,22.98,529642.0,22.2063,22.2063,21.9086,22.0623,529642.0
2023-10-26 10:10:00,22.98,23.06,22.92,22.95,334753.0,22.0623,22.1391,22.0047,22.0335,334753.0
2023-10-26 10:20:00,22.95,23.17,22.95,23.12,284022.0,22.0335,22.2447,22.0335,22.1967,284022.0
2023-10-26 10:30:00,23.12,23.12,22.98,23.01,239154.0,22.1967,22.1967,22.0623,22.0911,239154.0
2023-10-26 10:40:00,23.01,23.52,23.0,23.51,263031.0,22.0911,22.5807,22.0815,22.5711,263031.0
2023-10-26 10:50:00,23.52,23.66,23.5,23.66,198657.0,22.5807,22.7151,22.5615,22.7151,198657.0
2023-10-26 11:00:00,23.66,23.74,23.48,23.5,223348.0,22.7151,22.7919,22.5423,22.5615,223348.0
2023-10-26 11:10:00,23.5,23.64,23.42,23.63,168902.0,22.5615,22.6959,22.4847,22.6863,168902.0
2023-10-26 11:20:00,23.62,23.63,23.48,23.57,154691.0,22.6767,22.6863,22.5423,22.6287,154691.0
2023-10-26 11:30:00,23.56,23.59,23.47,23.53,112319.0,22.6191,22.6479,22.5327,22.5903,112319.0
2023-10-26 11:40:00,23.53,23.58,23.47,23.51,105812.0,22.5903,22.6383,22.5327,22.5711,105812.0
2023-10-26 11:50:00,23.5,23.53,23.4,23.42,152766.0,22.5615,22.5903,22.4655,22.4847,152766.0
2023-10-26 12:00:00,23.43,23.43,23.24,23.28,158725.0,22.4943,22.4943,22.3119,22.3503,158725.0
2023-10-26 12:10:00,23.28,23.33,23.24,23.28,116909.0,22.3503,22.3983,22.3119,22.3503,116909.0
2023-10-26 12:20:00,23.29,23.4,23.28,23.36,179557.0,22.3599,22.4655,22.3503,22.4271,179557.0
2023-10-26 12:30:00,23.36,23.38,23.29,23.37,101207.0,22.4271,22.4463,22.3599,22.4367,101207.0
2023-10-26 12:40:00,23.37,23.4,23.33,23.35,149574.0,22.4367,22.4655,22.3983,22.4175,149574.0
2023-10-26 12:50:00,23.36,23.43,23.3,23.31,232443.0,22.4271,22.4943,22.3695,22.3791,232443.0
2023-10-26 13:00:00,23.31,23.35,23.24,23.29,254095.0,22.3791,22.4175,22.3119,22.3599,254095.0
2023-10-26 13:10:00,23.29,23.44,23.27,23.41,223561.0,22.3599,22.5039,22.3407,22.4751,223561.0
2023-10-26 13:20:00,23.4,23.49,23.39,23.43,245933.0,22.4655,22.5519,22.4559,22.4943,245933.0
2023-10-26 13:30:00,23.43,23.47,23.38,23.44,178822.0,22.4943,22.5327,22.4463,22.5039,178822.0
2023-10-26 13:40:00,23.44,23.48,23.39,23.41,139632.0,22.5039,22.5423,22.4559,22.4751,139632.0
2023-10-26 13:50:00,23.41,23.54,23.41,23.52,99338.0,22.4751,22.5999,22.4751,22.5807,99338.0
2023-10-26 14:00:00,23.53,23.56,23.44,23.44,140518.0,22.5903,22.6191,22.5039,22.5039,140518.0
2023-10-26 14:10:00,23.44,23.49,23.36,23.4,136474.0,22.5039,22.5519,22.4271,22.4655,136474.0
2023-10-26 14:20:00,23.4,23.42,23.33,23.39,203877.0,22.4655,22.4847,22.3983,22.4559,203877.0
2023-10-26 14:30:00,23.39,23.51,23.35,23.47,224067.0,22.4559,22.5711,22.4175,22.5327,224067.0
2023-10-26 14:40:00,23.47,23.59,23.45,23.57,155236.0,22.5327,22.6479,22.5135,22.6287,155236.0
2023-10-26 14:50:00,23.58,23.64,23.55,23.64,242831.0,22.6383,22.6959,22.6095,22.6959,242831.0
2023-10-26 15:00:00,23.64,23.65,23.56,23.56,143653.0,22.6959,22.7055,22.6191,22.6191,143653.0
2023-10-26 15:10:00,23.57,23.61,23.55,23.57,170494.0,22.6287,22.6671,22.6095,22.6287,170494.0
2023-10-26 15:20:00,23.57,23.57,23.36,23.39,273741.0,22.6287,22.6287,22.4271,22.4559,273741.0
2023-10-26 15:30:00,23.38,23.41,23.36,23.39,255195.0,22.4463,22.4751,22.4271,22.4559,255195.0
2023-10-26 15:40:00,23.39,23.4,23.32,23.39,374024.0,22.4559,22.4655,22.3887,22.4559,374024.0
2023-10-26 15:50:00,23.39,23.42,23.33,23.4,1006155.0,22.4559,22.4847,22.3983,22.4655,1006155.0
2023-10-27 09:30:00,22.9,23.26,22.9,23.02,530531.0,21.9855,22.3311,21.9855,22.1007,530531.0
2023-10-27 09:40:00,23.02,23.09,22.87,23.03,240610.0,22.1007,22.1679,21.9567,22.1103,240610.0
2023-10-27 09:50:00,23.03,23.04,22.81,22.83,303213.0,22.1103,22.1199,21.899,21.9182,303213.0
2023-10-27 10:00:00,22.82,23.05,22.71,23.04,291632.0,21.9086,22.1295,21.803,22.1199,291632.0
2023-10-27 10:10:00,23.04,23.24,23.03,23.2,364006.0,22.1199,22.3119,22.1103,22.2735,364006.0
2023-10-27 10:20:00,23.2,23.25,23.15,23.18,209263.0,22.2735,22.3215,22.2255,22.2543,209263.0
2023-10-27 10:30:00,23.18,23.33,23.17,23.3,186545.0,22.2543,22.3983,22.2447,22.3695,186545.0
2023-10-27 10:40:00,23.29,23.32,23.21,23.26,145742.0,22.3599,22.3887,22.2831,22.3311,145742.0
2023-10-27 10:50:00,23.27,23.32,23.25,23.3,89630.0,22.3407,22.3887,22.3215,22.3695,89630.0
2023-10-27 11:00:00,23.3,23.31,23.18,23.22,129964.0,22.3695,22.3791,22.2543,22.2927,129964.0
2023-10-27 11:10:00,23.21,23.22,23.12,23.14,130995.0,22.2831,22.2927,22.1967,22.2159,130995.0
2023-10-27 11:20:00,23.14,23.17,23.04,23.06,123304.0,22.2159,22.2447,22.1199,22.1391,123304.0
2023-10-27 11:30:00,23.05,23.07,22.98,23.05,184236.0,22.1295,22.1487,22.0623,22.1295,184236.0
2023-10-27 11:40:00,23.05,23.09,23.03,23.05,97866.0,22.1295,22.1679,22.1103,22.1295,97866.0
2023-10-27 11:50:00,23.05,23.09,23.04,23.08,65785.0,22.1295,22.1679,22.1199,22.1583,65785.0
2023-10-27 12:00:00,23.08,23.08,22.97,23.02,99741.0,22.1583,22.1583,22.0527,22.1007,99741.0
2023-10-27 12:10:00,23.02,23.04,22.97,23.02,179187.0,22.1007,22.1199,22.0527,22.1007,179187.0
2023-10-27 12:20:00,23.02,23.03,22.9,22.92,137524.0,22.1007,22.1103,21.9855,22.0047,137524.0
2023-10-27 12:30:00,22.91,22.95,22.88,22.95,100333.0,21.9951,22.0335,21.9663,22.0335,100333.0
2023-10-27 12:40:00,22.96,22.96,22.85,22.87,93364.0,22.0431,22.0431,21.9374,21.9567,93364.0
2023-10-27 12:50:00,22.86,22.88,22.84,22.85,79823.0,21.9471,21.9663,21.9278,21.9374,79823.0
2023-10-27 13:00:00,22.86,22.88,22.78,22.81,147520.0,21.9471,21.9663,21.8702,21.899,147520.0
2023-10-27 13:10:00,22.81,22.84,22.79,22.84,144385.0,21.899,21.9278,21.8798,21.9278,144385.0
2023-10-27 13:20:00,22.85,22.85,22.72,22.73,275921.0,21.9374,21.9374,21.8126,21.8222,275921.0
2023-10-27 13:30:00,22.73,22.73,22.64,22.65,309463.0,21.8222,21.8222,21.7358,21.7454,309463.0
2023-10-27 13:40:00,22.66,22.69,22.61,22.62,174560.0,21.755,21.7838,21.707,21.7166,174560.0
2023-10-27 13:50:00,22.62,22.64,22.52,22.55,237225.0,21.7166,21.7358,21.6206,21.6494,237225.0
2023-10-27 14:00:00,22.54,22.55,22.44,22.48,336744.0,21.6398,21.6494,21.5438,21.5822,336744.0
2023-10-27 14:10:00,22.48,22.55,22.47,22.48,330437.0,21.5822,21.6494,21.5726,21.5822,330437.0
2023-10-27 14:20:00,22.48,22.51,22.4,22.41,158199.0,21.5822,21.611,21.5054,21.515,158199.0
2023-10-27 14:30:00,22.41,22.48,22.39,22.44,296961.0,21.515,21.5822,21.4958,21.5438,296961.0
2023-10-27 14:40:00,22.43,22.48,22.41,22.41,202717.0,21.5342,21.5822,21.515,21.515,202717.0
2023-10-27 14:50:00,22.42,22.42,22.34,22.37,220315.0,21.5246,21.5246,21.4478,21.4766,220315.0
2023-10-27 15:00:00,22.37,22.48,22.36,22.42,254189.0,21.4766,21.5822,21.467,21.5246,254189.0
2023-10-27 15:10:00,22.42,22.45,22.39,22.42,184691.0,21.5246,21.5534,21.4958,21.5246,184691.0
2023-10-27 15:20:00,22.43,22.43,22.34,22.39,202937.0,21.5342,21.5342,21.4478,21.4958,202937.0
2023-10-27 15:30:00,22.39,22.42,22.26,22.27,400889.0,21.4958,21.5246,21.371,21.3806,400889.0
2023-10-27 15:40:00,22.26,22.31,22.22,22.3,410354.0,21.371,21.419,21.3326,21.4094,410354.0
2023-10-27 15:50:00,22.31,22.36,22.27,22.35,925036.0,21.419,21.467,21.3806,21.4574,925036.0
2023-10-30 09:30:00,22.42,22.56,22.04,22.38,900579.0,21.5246,21.659,21.1598,21.4862,900579.0
2023-10-30 09:40:00,22.37,22.45,22.26,22.41,301951.0,21.4766,21.5534,21.371,21.515,301951.0
2023-10-30 09:50:00,22.42,22.45,22.15,22.16,360942.0,21.5246,21.5534,21.2654,21.275,360942.0
2023-10-30 10:00:00,22.16,22.17,22.06,22.12,291837.0,21.275,21.2846,21.179,21.2366,291837.0
2023-10-30 10:10:00,22.12,22.14,22.03,22.07,338284.0,21.2366,21.2558,21.1502,21.1886,338284.0
2023-10-30 10:20:00,22.07,22.08,22.01,22.04,308548.0,21.1886,21.1982,21.131,21.1598,308548.0
2023-10-30 10:30:00,22.04,22.09,22.02,22.06,156348.0,21.1598,21.2078,21.1406,21.179,156348.0
2023-10-30 10:40:00,22.07,22.15,22.07,22.14,191890.0,21.1886,21.2654,21.1886,21.2558,191890.0
2023-10-30 10:50:00,22.14,22.2,22.06,22.08,187024.0,21.2558,21.3134,21.179,21.1982,187024.0
2023-10-30 11:00:00,22.09,22.18,22.08,22.16,92422.0,21.2078,21.2942,21.1982,21.275,92422.0
2023-10-30 11:10:00,22.15,22.2,22.15,22.2,117320.0,21.2654,21.3134,21.2654,21.3134,117320.0
2023-10-30 11:20:00,22.19,22.22,22.05,22.16,256571.0,21.3038,21.3326,21.1694,21.275,256571.0
2023-10-30 11:30:00,22.16,22.23,22.14,22.2,176562.0,21.275,21.3422,21.2558,21.3134,176562.0
2023-10-30 11:40:00,22.2,22.23,22.15,22.23,201891.0,21.3134,21.3422,21.2654,21.3422,201891.0
2023-10-30 11:50:00,22.22,22.32,22.21,22.3,168190.0,21.3326,21.4286,21.323,21.4094,168190.0
2023-10-30 12:00:00,22.3,22.39,22.29,22.37,226369.0,21.4094,21.4958,21.3998,21.4766,226369.0
2023-10-30 12:10:00,22.37,22.39,22.23,22.26,289543.0,21.4766,21.4958,21.3422,21.371,289543.0
2023-10-30 12:20:00,22.26,22.27,22.2,22.24,117770.0,21.371,21.3806,21.3134,21.3518,117770.0
2023-10-30 12:30:00,22.25,22.33,22.24,22.31,161283.0,21.3614,21.4382,21.3518,21.419,161283.0
2023-10-30 12:40:00,22.3,22.33,22.28,22.32,108443.0,21.4094,21.4382,21.3902,21.4286,108443.0
2023-10-30 12:50:00,22.32,22.35,22.29,22.31,86020.0,21.4286,21.4574,21.3998,21.419,86020.0
2023-10-30 13:00:00,22.31,22.36,22.29,22.34,103421.0,21.419,21.467,21.3998,21.4478,103421.0
2023-10-30 13:10:00,22.35,22.35,22.3,22.31,76704.0,21.4574,21.4574,21.4094,21.419,76704.0
2023-10-30 13:20:00,22.3,22.48,22.3,22.47,217073.0,21.4094,21.5822,21.4094,21.5726,217073.0
2023-10-30 13:30:00,22.46,22.49,22.37,22.39,348529.0,21.563,21.5918,21.4766,21.4958,348529.0
2023-10-30 13:40:00,22.39,22.43,22.36,22.43,132659.0,21.4958,21.5342,21.467,21.5342,132659.0
2023-10-30 13:50:00,22.43,22.43,22.33,22.35,105732.0,21.5342,21.5342,21.4382,21.4574,105732.0
2023-10-30 14:00:00,22.34,22.36,22.29,22.3,234615.0,21.4478,21.467,21.3998,21.4094,234615.0
2023-10-30 14:10:00,22.3,22.33,22.26,22.28,103885.0,21.4094,21.4382,21.371,21.3902,103885.0
2023-10-30 14:20:00,22.27,22.31,22.26,22.28,112290.0,21.3806,21.419,21.371,21.3902,112290.0
2023-10-30 14:30:00,22.29,22.39,22.28,22.38,134896.0,21.3998,21.4958,21.3902,21.4862,134896.0
2023-10-30 14:40:00,22.38,22.4,22.34,22.34,202009.0,21.4862,21.5054,21.4478,21.4478,202009.0
2023-10-30 14:50:00,22.35,22.39,22.33,22.35,184606.0,21.4574,21.4958,21.4382,21.4574,184606.0
2023-10-30 15:00:00,22.35,22.5,22.35,22.5,209837.0,21.4574,21.6014,21.4574,21.6014,209837.0
2023-10-30 15:10:00,22.5,22.52,22.46,22.49,419503.0,21.6014,21.6206,21.563,21.5918,419503.0
2023-10-30 15:20:00,22.49,22.51,22.46,22.5,473905.0,21.5918,21.611,21.563,21.6014,473905.0
2023-10-30 15:30:00,22.5,22.51,22.46,22.5,286181.0,21.6014,21.611,21.563,21.6014,286181.0
2023-10-30 15:40:00,22.5,22.51,22.44,22.5,410233.0,21.6014,21.611,21.5438,21.6014,410233.0
2023-10-30 15:50:00,22.49,22.53,22.47,22.5,1390801.0,21.5918,21.6302,21.5726,21.6014,1390801.0
2023-10-31 09:30:00,22.34,22.39,22.14,22.32,449153.0,21.4478,21.4958,21.2558,21.4286,449153.0
2023-10-31 09:40:00,22.32,22.36,22.22,22.33,175462.0,21.4286,21.467,21.3326,21.4382,175462.0
2023-10-31 09:50:00,22.32,22.35,22.24,22.33,118027.0,21.4286,21.4574,21.3518,21.4382,118027.0
2023-10-31 10:00:00,22.34,22.35,22.13,22.18,218523.0,21.4478,21.4574,21.2462,21.2942,218523.0
2023-10-31 10:10:00,22.19,22.28,22.13,22.14,182196.0,21.3038,21.3902,21.2462,21.2558,182196.0
2023-10-31 10:20:00,22.14,22.18,22.0,22.02,442293.0,21.2558,21.2942,21.1214,21.1406,442293.0
2023-10-31 10:30:00,22.01,22.03,21.92,22.01,395221.0,21.131,21.1502,21.0446,21.131,395221.0
2023-10-31 10:40:00,22.01,22.12,21.99,22.09,260398.0,21.131,21.2366,21.1118,21.2078,260398.0
2023-10-31 10:50:00,22.09,22.2,22.08,22.17,177221.0,21.2078,21.3134,21.1982,21.2846,177221.0
2023-10-31 11:00:00,22.19,22.23,22.15,22.22,128410.0,21.3038,21.3422,21.2654,21.3326,128410.0
2023-10-31 11:10:00,22.23,22.23,22.15,22.18,91413.0,21.3422,21.3422,21.2654,21.2942,91413.0
2023-10-31 11:20:00,22.17,22.29,22.16,22.23,142545.0,21.2846,21.3998,21.275,21.3422,142545.0
2023-10-31 11:30:00,22.23,22.31,22.22,22.3,238635.0,21.3422,21.419,21.3326,21.4094,238635.0
2023-10-31 11:40:00,22.3,22.31,22.25,22.29,151169.0,21.4094,21.419,21.3614,21.3998,151169.0
2023-10-31 11:50:00,22.3,22.37,22.28,22.37,323376.0,21.4094,21.4766,21.3902,21.4766,323376.0
2023-10-31 12:00:00,22.38,22.4,22.33,22.36,99286.0,21.4862,21.5054,21.4382,21.467,99286.0
2023-10-31 12:10:00,22.36,22.38,22.26,22.26,90069.0,21.467,21.4862,21.371,21.371,90069.0
2023-10-31 12:20:00,22.26,22.29,22.21,22.28,66739.0,21.371,21.3998,21.323,21.3902,66739.0
2023-10-31 12:30:00,22.28,22.32,22.2,22.28,151763.0,21.3902,21.4286,21.3134,21.3902,151763.0
2023-10-31 12:40:00,22.28,22.39,22.28,22.38,184222.0,21.3902,21.4958,21.3902,21.4862,184222.0
2023-10-31 12:50:00,22.37,22.41,22.34,22.4,193464.0,21.4766,21.515,21.4478,21.5054,193464.0
2023-10-31 13:00:00,22.39,22.49,22.29,22.3,423490.0,21.4958,21.5918,21.3998,21.4094,423490.0
2023-10-31 13:10:00,22.3,22.32,22.21,22.28,336917.0,21.4094,21.4286,21.323,21.3902,336917.0
2023-10-31 13:20:00,22.28,22.4,22.27,22.39,110853.0,21.3902,21.5054,21.3806,21.4958,110853.0
2023-10-31 13:30:00,22.39,22.42,22.36,22.39,104348.0,21.4958,21.5246,21.467,21.4958,104348.0
2023-10-31 13:40:00,22.39,22.43,22.29,22.3,525092.0,21.4958,21.5342,21.3998,21.4094,525092.0
2023-10-31 13:50:00,22.3,22.31,22.27,22.29,200805.0,21.4094,21.419,21.3806,21.3998,200805.0
2023-10-31 14:00:00,22.3,22.3,22.25,22.26,122907.0,21.4094,21.4094,21.3614,21.371,122907.0
2023-10-31 14:10:00,22.26,22.27,22.17,22.18,127764.0,21.371,21.3806,21.2846,21.2942,127764.0
2023-10-31 14:20:00,22.18,22.19,22.14,22.15,120895.0,21.2942,21.3038,21.2558,21.2654,120895.0
2023-10-31 14:30:00,22.16,22.19,22.12,22.19,141958.0,21.275,21.3038,21.2366,21.3038,141958.0
2023-10-31 14:40:00,22.19,22.22,22.16,22.22,367700.0,21.3038,21.3326,21.275,21.3326,367700.0
2023-10-31 14:50:00,22.21,22.31,22.21,22.3,171849.0,21.323,21.419,21.323,21.4094,171849.0
2023-10-31 15:00:00,22.3,22.32,22.26,22.29,344530.0,21.4094,21.4286,21.371,21.3998,344530.0
2023-10-31 15:10:00,22.29,22.31,22.24,22.29,269194.0,21.3998,21.419,21.3518,21.3998,269194.0
2023-10-31 15:20:00,22.29,22.3,22.25,22.3,196712.0,21.3998,21.4094,21.3614,21.4094,196712.0
2023-10-31 15:30:00,22.29,22.3,22.24,22.24,229553.0,21.3998,21.4094,21.3518,21.3518,229553.0
2023-10-31 15:40:00,22.25,22.31,22.24,22.3,309485.0,21.3614,21.419,21.3518,21.4094,309485.0
2023-10-31 15:50:00,22.3,22.31,22.19,22.23,1256659.0,21.4094,21.419,21.3038,21.3422,1256659.0
2023-11-01 09:30:00,22.08,22.32,22.03,22.22,724249.0,21.1982,21.4286,21.1502,21.3326,724249.0
2023-11-01 09:40:00,22.22,22.38,22.15,22.38,396839.0,21.3326,21.4862,21.2654,21.4862,396839.0
2023-11-01 09:50:00,22.38,22.4,22.23,22.35,187557.0,21.4862,21.5054,21.3422,21.4574,187557.0
2023-11-01 10:00:00,22.35,22.41,22.17,22.28,401575.0,21.4574,21.515,21.2846,21.3902,401575.0
2023-11-01 10:10:00,22.29,22.34,22.25,22.28,145814.0,21.3998,21.4478,21.3614,21.3902,145814.0
2023-11-01 10:20:00,22.28,22.41,22.26,22.39,162656.0,21.3902,21.515,21.371,21.4958,162656.0
2023-11-01 10:30:00,22.39,22.47,22.38,22.4,179243.0,21.4958,21.5726,21.4862,21.5054,179243.0
2023-11-01 10:40:00,22.41,22.42,22.33,22.35,95336.0,21.515,21.5246,21.4382,21.4574,95336.0
2023-11-01 10:50:00,22.36,22.37,22.28,22.3,76889.0,21.467,21.4766,21.3902,21.4094,76889.0
2023-11-01 11:00:00,22.3,22.38,22.28,22.32,80574.0,21.4094,21.4862,21.3902,21.4286,80574.0
2023-11-01 11:10:00,22.32,22.34,22.23,22.3,292186.0,21.4286,21.4478,21.3422,21.4094,292186.0
2023-11-01 11:20:00,22.29,22.31,22.24,22.27,68631.0,21.3998,21.419,21.3518,21.3806,68631.0
2023-11-01 11:30:00,22.27,22.27,22.22,22.23,69375.0,21.3806,21.3806,21.3326,21.3422,69375.0
2023-11-01 11:40:00,22.23,22.26,22.2,22.22,108958.0,21.3422,21.371,21.3134,21.3326,108958.0
2023-11-01 11:50:00,22.22,22.22,22.15,22.16,97625.0,21.3326,21.3326,21.2654,21.275,97625.0
2023-11-01 12:00:00,22.16,22.17,22.08,22.09,103513.0,21.275,21.2846,21.1982,21.2078,103513.0
2023-11-01 12:10:00,22.09,22.12,22.03,22.04,139170.0,21.2078,21.2366,21.1502,21.1598,139170.0
2023-11-01 12:20:00,22.04,22.13,22.03,22.13,133219.0,21.1598,21.2462,21.1502,21.2462,133219.0
2023-11-01 12:30:00,22.14,22.14,22.05,22.07,100367.0,21.2558,21.2558,21.1694,21.1886,100367.0
2023-11-01 12:40:00,22.07,22.07,22.03,22.05,98003.0,21.1886,21.1886,21.1502,21.1694,98003.0
2023-11-01 12:50:00,22.05,22.05,21.97,21.98,132958.0,21.1694,21.1694,21.0926,21.1022,132958.0
2023-11-01 13:00:00,21.98,22.03,21.96,22.01,64898.0,21.1022,21.1502,21.083,21.131,64898.0
2023-11-01 13:10:00,22.02,22.09,22.01,22.04,84949.0,21.1406,21.2078,21.131,21.1598,84949.0
2023-11-01 13:20:00,22.04,22.05,21.91,21.94,145277.0,21.1598,21.1694,21.035,21.0638,145277.0
2023-11-01 13:30:00,21.95,21.99,21.92,21.97,187621.0,21.0734,21.1118,21.0446,21.0926,187621.0
2023-11-01 13:40:00,21.97,22.05,21.97,22.02,144626.0,21.0926,21.1694,21.0926,21.1406,144626.0
2023-11-01 13:50:00,22.02,22.03,22.01,22.03,53153.0,21.1406,21.1502,21.131,21.1502,53153.0
2023-11-01 14:00:00,22.03,22.11,22.02,22.03,117408.0,21.1502,21.227,21.1406,21.1502,117408.0
2023-11-01 14:10:00,22.03,22.06,21.96,22.03,90208.0,21.1502,21.179,21.083,21.1502,90208.0
2023-11-01 14:20:00,22.03,22.07,22.01,22.07,68658.0,21.1502,21.1886,21.131,21.1886,68658.0
2023-11-01 14:30:00,22.07,22.15,22.05,22.06,137257.0,21.1886,21.2654,21.1694,21.179,137257.0
2023-11-01 14:40:00,22.07,22.09,21.98,22.0,147135.0,21.1886,21.2078,21.1022,21.1214,147135.0
2023-11-01 14:50:00,22.01,22.16,22.01,22.13,170402.0,21.131,21.275,21.131,21.2462,170402.0
2023-11-01 15:00:00,22.14,22.27,22.14,22.26,145252.0,21.2558,21.3806,21.2558,21.371,145252.0
2023-11-01 15:10:00,22.26,22.32,22.23,22.3,292051.0,21.371,21.4286,21.3422,21.4094,292051.0
2023-11-01 15:20:00,22.3,22.32,22.21,22.26,145364.0,21.4094,21.4286,21.323,21.371,145364.0
2023-11-01 15:30:00,22.25,22.26,22.18,22.21,219211.0,21.3614,21.371,21.2942,21.323,219211.0
2023-11-01 15:40:00,22.21,22.24,22.19,22.23,201601.0,21.323,21.3518,21.3038,21.3422,201601.0
2023-11-01 15:50:00,22.23,22.27,22.2,22.23,591003.0,21.3422,21.3806,21.3134,21.3422,591003.0
2023-11-02 09:30:00,22.57,22.71,22.43,22.62,369190.0,21.6686,21.803,21.5342,21.7166,369190.0
2023-11-02 09:40:00,22.63,22.7,22.51,22.63,247595.0,21.7262,21.7934,21.611,21.7262,247595.0
2023-11-02 09:50:00,22.63,22.7,22.62,22.67,88772.0,21.7262,21.7934,21.7166,21.7646,88772.0
2023-11-02 10:00:00,22.66,22.75,22.57,22.58,160221.0,21.755,21.8414,21.6686,21.6782,160221.0
2023-11-02 10:10:00,22.59,22.63,22.5,22.57,143039.0,21.6878,21.7262,21.6014,21.6686,143039.0
2023-11-02 10:20:00,22.56,22.63,22.54,22.61,93989.0,21.659,21.7262,21.6398,21.707,93989.0
2023-11-02 10:30:00,22.62,22.73,22.59,22.73,95034.0,21.7166,21.8222,21.6878,21.8222,95034.0
2023-11-02 10:40:00,22.73,22.81,22.71,22.78,138463.0,21.8222,21.899,21.803,21.8702,138463.0
2023-11-02 10:50:00,22.78,22.84,22.76,22.83,141102.0,21.8702,21.9278,21.851,21.9182,141102.0
2023-11-02 11:00:00,22.84,22.87,22.8,22.86,91127.0,21.9278,21.9567,21.8894,21.9471,91127.0
2023-11-02 11:10:00,22.86,22.89,22.77,22.8,147504.0,21.9471,21.9759,21.8606,21.8894,147504.0
2023-11-02 11:20:00,22.79,22.81,22.76,22.78,75356.0,21.8798,21.899,21.851,21.8702,75356.0
2023-11-02 11:30:00,22.78,22.85,22.75,22.84,43579.0,21.8702,21.9374,21.8414,21.9278,43579.0
2023-11-02 11:40:00,22.84,22.9,22.82,22.87,98156.0,21.9278,21.9855,21.9086,21.9567,98156.0
2023-11-02 11:50:00,22.87,22.91,22.85,22.88,73473.0,21.9567,21.9951,21.9374,21.9663,73473.0
2023-11-02 12:00:00,22.87,22.9,22.83,22.86,69547.0,21.9567,21.9855,21.9182,21.9471,69547.0
2023-11-02 12:10:00,22.84,22.88,22.8,22.88,77314.0,21.9278,21.9663,21.8894,21.9663,77314.0
2023-11-02 12:20:00,22.87,22.91,22.81,22.83,102856.0,21.9567,21.9951,21.899,21.9182,102856.0
2023-11-02 12:30:00,22.82,22.86,22.79,22.86,138963.0,21.9086,21.9471,21.8798,21.9471,138963.0
2023-11-02 12:40:00,22.85,22.86,22.78,22.86,57226.0,21.9374,21.9471,21.8702,21.9471,57226.0
2023-11-02 12:50:00,22.86,22.88,22.81,22.82,59210.0,21.9471,21.9663,21.899,21.9086,59210.0
2023-11-02 13:00:00,22.82,22.87,22.81,22.86,78819.0,21.9086,21.9567,21.899,21.9471,78819.0
2023-11-02 13:10:00,22.86,22.89,22.84,22.85,66127.0,21.9471,21.9759,21.9278,21.9374,66127.0
2023-11-02 13:20:00,22.85,22.86,22.8,22.8,66140.0,21.9374,21.9471,21.8894,21.8894,66140.0
2023-11-02 13:30:00,22.8,22.88,22.8,22.88,54688.0,21.8894,21.9663,21.8894,21.9663,54688.0
2023-11-02 13:40:00,22.87,22.88,22.82,22.86,65705.0,21.9567,21.9663,21.9086,21.9471,65705.0
2023-11-02 13:50:00,22.86,22.9,22.84,22.89,65980.0,21.9471,21.9855,21.9278,21.9759,65980.0
2023-11-02 14:00:00,22.89,22.9,22.85,22.87,50843.0,21.9759,21.9855,21.9374,21.9567,50843.0
2023-11-02 14:10:00,22.87,22.87,22.78,22.85,73697.0,21.9567,21.9567,21.8702,21.9374,73697.0
2023-11-02 14:20:00,22.85,22.87,22.83,22.87,57988.0,21.9374,21.9567,21.9182,21.9567,57988.0
2023-11-02 14:30:00,22.87,22.89,22.83,22.87,64480.0,21.9567,21.9759,21.9182,21.9567,64480.0
2023-11-02 14:40:00,22.87,22.93,22.86,22.92,57377.0,21.9567,22.0143,21.9471,22.0047,57377.0
2023-11-02 14:50:00,22.91,22.94,22.91,22.93,53315.0,21.9951,22.0239,21.9951,22.0143,53315.0
2023-11-02 15:00:00,22.93,23.02,22.92,23.02,162623.0,22.0143,22.1007,22.0047,22.1007,162623.0
2023-11-02 15:10:00,23.02,23.04,22.99,23.01,163336.0,22.1007,22.1199,22.0719,22.0911,163336.0
2023-11-02 15:20:00,23.01,23.04,23.0,23.01,165189.0,22.0911,22.1199,22.0815,22.0911,165189.0
2023-11-02 15:30:00,23.02,23.1,23.01,23.1,161648.0,22.1007,22.1775,22.0911,22.1775,161648.0
2023-11-02 15:40:00,23.1,23.12,23.06,23.12,260463.0,22.1775,22.1967,22.1391,22.1967,260463.0
2023-11-02 15:50:00,23.11,23.18,23.11,23.17,1013030.0,22.1871,22.2543,22.1871,22.2447,1013030.0
2023-11-03 09:30:00,23.58,23.68,23.46,23.66,408830.0,22.6383,22.7343,22.5231,22.7151,408830.0
2023-11-03 09:40:00,23.66,23.78,23.57,23.75,162500.0,22.7151,22.8303,22.6287,22.8015,162500.0
2023-11-03 09:50:00,23.75,23.88,23.75,23.85,213807.0,22.8015,22.9263,22.8015,22.8975,213807.0
2023-11-03 10:00:00,23.86,23.94,23.74,23.81,226798.0,22.9071,22.9839,22.7919,22.8591,226798.0
2023-11-03 10:10:00,23.82,23.85,23.77,23.82,179921.0,22.8687,22.8975,22.8207,22.8687,179921.0
2023-11-03 10:20:00,23.82,23.87,23.74,23.75,122150.0,22.8687,22.9167,22.7919,22.8015,122150.0
2023-11-03 10:30:00,23.74,23.74,23.58,23.67,320357.0,22.7919,22.7919,22.6383,22.7247,320357.0
2023-11-03 10:40:00,23.67,23.69,23.61,23.66,113517.0,22.7247,22.7439,22.6671,22.7151,113517.0
2023-11-03 10:50:00,23.66,23.68,23.58,23.6,149913.0,22.7151,22.7343,22.6383,22.6575,149913.0
2023-11-03 11:00:00,23.6,23.62,23.52,23.54,191926.0,22.6575,22.6767,22.5807,22.5999,191926.0
2023-11-03 11:10:00,23.54,23.54,23.39,23.46,401498.0,22.5999,22.5999,22.4559,22.5231,401498.0
2023-11-03 11:20:00,23.46,23.54,23.45,23.51,226006.0,22.5231,22.5999,22.5135,22.5711,226006.0
2023-11-03 11:30:00,23.51,23.65,23.51,23.63,202789.0,22.5711,22.7055,22.5711,22.6863,202789.0
2023-11-03 11:40:00,23.64,23.71,23.62,23.64,146505.0,22.6959,22.7631,22.6767,22.6959,146505.0
2023-11-03 11:50:00,23.64,23.68,23.55,23.59,344988.0,22.6959,22.7343,22.6095,22.6479,344988.0
2023-11-03 12:00:00,23.59,23.61,23.54,23.57,120667.0,22.6479,22.6671,22.5999,22.6287,120667.0
2023-11-03 12:10:00,23.56,23.62,23.54,23.56,178956.0,22.6191,22.6767,22.5999,22.6191,178956.0
2023-11-03 12:20:00,23.56,23.61,23.55,23.58,150340.0,22.6191,22.6671,22.6095,22.6383,150340.0
2023-11-03 12:30:00,23.57,23.69,23.57,23.69,194711.0,22.6287,22.7439,22.6287,22.7439,194711.0
2023-11-03 12:40:00,23.69,23.7,23.64,23.69,99821.0,22.7439,22.7535,22.6959,22.7439,99821.0
2023-11-03 12:50:00,23.69,23.77,23.67,23.77,127820.0,22.7439,22.8207,22.7247,22.8207,127820.0
2023-11-03 13:00:00,23.77,23.81,23.75,23.76,71345.0,22.8207,22.8591,22.8015,22.8111,71345.0
2023-11-03 13:10:00,23.76,23.79,23.74,23.74,125320.0,22.8111,22.8399,22.7919,22.7919,125320.0
2023-11-03 13:20:00,23.75,23.78,23.72,23.77,272499.0,22.8015,22.8303,22.7727,22.8207,272499.0
2023-11-03 13:30:00,23.77,23.85,23.76,23.76,125872.0,22.8207,22.8975,22.8111,22.8111,125872.0
2023-11-03 13:40:00,23.76,23.77,23.72,23.73,142303.0,22.8111,22.8207,22.7727,22.7823,142303.0
2023-11-03 13:50:00,23.73,23.77,23.7,23.75,185995.0,22.7823,22.8207,22.7535,22.8015,185995.0
2023-11-03 14:00:00,23.75,23.76,23.62,23.63,141728.0,22.8015,22.8111,22.6767,22.6863,141728.0
2023-11-03 14:10:00,23.63,23.71,23.61,23.69,126502.0,22.6863,22.7631,22.6671,22.7439,126502.0
2023-11-03 14:20:00,23.69,23.72,23.68,23.71,161976.0,22.7439,22.7727,22.7343,22.7631,161976.0
2023-11-03 14:30:00,23.71,23.76,23.71,23.76,162749.0,22.7631,22.8111,22.7631,22.8111,162749.0
2023-11-03 14:40:00,23.75,23.82,23.75,23.82,167089.0,22.8015,22.8687,22.8015,22.8687,167089.0
2023-11-03 14:50:00,23.82,23.83,23.79,23.8,141657.0,22.8687,22.8783,22.8399,22.8495,141657.0
2023-11-03 15:00:00,23.8,23.8,23.73,23.73,163418.0,22.8495,22.8495,22.7823,22.7823,163418.0
2023-11-03 15:10:00,23.73,23.76,23.72,23.75,164776.0,22.7823,22.8111,22.7727,22.8015,164776.0
2023-11-03 15:20:00,23.74,23.78,23.71,23.71,190606.0,22.7919,22.8303,22.7631,22.7631,190606.0
2023-11-03 15:30:00,23.71,23.72,23.68,23.71,203184.0,22.7631,22.7727,22.7343,22.7631,203184.0
2023-11-03 15:40:00,23.71,23.71,23.64,23.66,459397.0,22.7631,22.7631,22.6959,22.7151,459397.0
2023-11-03 15:50:00,23.66,23.73,23.6,23.71,1348267.0,22.7151,22.7823,22.6575,22.7631,1348267.0
2023-11-06 09:30:00,23.89,23.99,23.79,23.84,239611.0,22.9359,23.0319,22.8399,22.8879,239611.0
2023-11-06 09:40:00,23.85,23.86,23.6,23.66,196546.0,22.8975,22.9071,22.6575,22.7151,196546.0
2023-11-06 09:50:00,23.66,23.67,23.58,23.66,105219.0,22.7151,22.7247,22.6383,22.7151,105219.0
2023-11-06 10:00:00,23.66,23.72,23.6,23.67,134201.0,22.7151,22.7727,22.6575,22.7247,134201.0
2023-11-06 10:10:00,23.67,23.68,23.6,23.63,120387.0,22.7247,22.7343,22.6575,22.6863,120387.0
2023-11-06 10:20:00,23.63,23.64,23.58,23.63,64712.0,22.6863,22.6959,22.6383,22.6863,64712.0
2023-11-06 10:30:00,23.63,23.65,23.54,23.64,185608.0,22.6863,22.7055,22.5999,22.6959,185608.0
2023-11-06 10:40:00,23.64,23.67,23.6,23.61,92443.0,22.6959,22.7247,22.6575,22.6671,92443.0
2023-11-06 10:50:00,23.61,23.65,23.6,23.62,86973.0,22.6671,22.7055,22.6575,22.6767,86973.0
2023-11-06 11:00:00,23.62,23.62,23.52,23.6,84276.0,22.6767,22.6767,22.5807,22.6575,84276.0
2023-11-06 11:10:00,23.6,23.6,23.52,23.54,83133.0,22.6575,22.6575,22.5807,22.5999,83133.0
2023-11-06 11:20:00,23.55,23.56,23.51,23.55,98545.0,22.6095,22.6191,22.5711,22.6095,98545.0
2023-11-06 11:30:00,23.55,23.55,23.48,23.51,121556.0,22.6095,22.6095,22.5423,22.5711,121556.0
2023-11-06 11:40:00,23.51,23.51,23.45,23.5,86561.0,22.5711,22.5711,22.5135,22.5615,86561.0
2023-11-06 11:50:00,23.5,23.61,23.49,23.59,64907.0,22.5615,22.6671,22.5519,22.6479,64907.0
2023-11-06 12:00:00,23.59,23.62,23.5,23.53,228188.0,22.6479,22.6767,22.5615,22.5903,228188.0
2023-11-06 12:10:00,23.53,23.58,23.52,23.57,46454.0,22.5903,22.6383,22.5807,22.6287,46454.0
2023-11-06 12:20:00,23.57,23.57,23.48,23.48,86710.0,22.6287,22.6287,22.5423,22.5423,86710.0
2023-11-06 12:30:00,23.48,23.54,23.48,23.54,74922.0,22.5423,22.5999,22.5423,22.5999,74922.0
2023-11-06 12:40:00,23.53,23.58,23.53,23.57,60451.0,22.5903,22.6383,22.5903,22.6287,60451.0
2023-11-06 12:50:00,23.56,23.56,23.5,23.53,56113.0,22.6191,22.6191,22.5615,22.5903,56113.0
2023-11-06 13:00:00,23.53,23.53,23.44,23.45,69409.0,22.5903,22.5903,22.5039,22.5135,69409.0
2023-11-06 13:10:00,23.45,23.46,23.26,23.27,155125.0,22.5135,22.5231,22.3311,22.3407,155125.0
2023-11-06 13:20:00,23.27,23.36,23.24,23.36,126096.0,22.3407,22.4271,22.3119,22.4271,126096.0
2023-11-06 13:30:00,23.36,23.42,23.35,23.38,84167.0,22.4271,22.4847,22.4175,22.4463,84167.0
2023-11-06 13:40:00,23.38,23.42,23.36,23.37,123131.0,22.4463,22.4847,22.4271,22.4367,123131.0
2023-11-06 13:50:00,23.36,23.37,23.31,23.35,67514.0,22.4271,22.4367,22.3791,22.4175,67514.0
2023-11-06 14:00:00,23.35,23.38,23.32,23.33,119800.0,22.4175,22.4463,22.3887,22.3983,119800.0
2023-11-06 14:10:00,23.32,23.36,23.31,23.36,66310.0,22.3887,22.4271,22.3791,22.4271,66310.0
2023-11-06 14:20:00,23.36,23.37,23.31,23.34,89888.0,22.4271,22.4367,22.3791,22.4079,89888.0
2023-11-06 14:30:00,23.33,23.39,23.32,23.35,65343.0,22.3983,22.4559,22.3887,22.4175,65343.0
2023-11-06 14:40:00,23.35,23.42,23.34,23.39,85451.0,22.4175,22.4847,22.4079,22.4559,85451.0
2023-11-06 14:50:00,23.39,23.46,23.38,23.45,71294.0,22.4559,22.5231,22.4463,22.5135,71294.0
2023-11-06 15:00:00,23.46,23.46,23.4,23.41,80170.0,22.5231,22.5231,22.4655,22.4751,80170.0
2023-11-06 15:10:00,23.41,23.44,23.39,23.44,83995.0,22.4751,22.5039,22.4559,22.5039,83995.0
2023-11-06 15:20:00,23.43,23.45,23.4,23.42,72726.0,22.4943,22.5135,22.4655,22.4847,72726.0
2023-11-06 15:30:00,23.42,23.45,23.4,23.44,98563.0,22.4847,22.5135,22.4655,22.5039,98563.0
2023-11-06 15:40:00,23.45,23.52,23.42,23.51,220815.0,22.5135,22.5807,22.4847,22.5711,220815.0
2023-11-06 15:50:00,23.51,23.54,23.5,23.52,511968.0,22.5711,22.5999,22.5615,22.5807,511968.0
2023-11-07 09:30:00,23.6,23.69,23.49,23.49,237723.0,22.6575,22.7439,22.5519,22.5519,237723.0
2023-11-07 09:40:00,23.5,23.54,23.43,23.45,80459.0,22.5615,22.5999,22.4943,22.5135,80459.0
2023-11-07 09:50:00,23.45,23.57,23.45,23.54,80047.0,22.5135,22.6287,22.5135,22.5999,80047.0
2023-11-07 10:00:00,23.54,23.6,23.43,23.46,167383.0,22.5999,22.6575,22.4943,22.5231,167383.0
2023-11-07 10:10:00,23.46,23.57,23.42,23.57,85408.0,22.5231,22.6287,22.4847,22.6287,85408.0
2023-11-07 10:20:00,23.57,23.65,23.56,23.64,54913.0,22.6287,22.7055,22.6191,22.6959,54913.0
2023-11-07 10:30:00,23.63,23.69,23.58,23.66,86468.0,22.6863,22.7439,22.6383,22.7151,86468.0
2023-11-07 10:40:00,23.66,23.68,23.58,23.6,78031.0,22.7151,22.7343,22.6383,22.6575,78031.0
2023-11-07 10:50:00,23.6,23.62,23.52,23.54,90039.0,22.6575,22.6767,22.5807,22.5999,90039.0
2023-11-07 11:00:00,23.53,23.59,23.52,23.55,61018.0,22.5903,22.6479,22.5807,22.6095,61018.0
2023-11-07 11:10:00,23.55,23.56,23.52,23.55,43050.0,22.6095,22.6191,22.5807,22.6095,43050.0
2023-11-07 11:20:00,23.55,23.55,23.47,23.55,47139.0,22.6095,22.6095,22.5327,22.6095,47139.0
2023-11-07 11:30:00,23.54,23.58,23.52,23.54,48899.0,22.5999,22.6383,22.5807,22.5999,48899.0
2023-11-07 11:40:00,23.55,23.56,23.49,23.49,37515.0,22.6095,22.6191,22.5519,22.5519,37515.0
2023-11-07 11:50:00,23.5,23.52,23.45,23.5,47614.0,22.5615,22.5807,22.5135,22.5615,47614.0
2023-11-07 12:00:00,23.49,23.5,23.45,23.48,38289.0,22.5519,22.5615,22.5135,22.5423,38289.0
2023-11-07 12:10:00,23.48,23.49,23.44,23.48,30274.0,22.5423,22.5519,22.5039,22.5423,30274.0
2023-11-07 12:20:00,23.48,23.5,23.45,23.48,44371.0,22.5423,22.5615,22.5135,22.5423,44371.0
2023-11-07 12:30:00,23.47,23.48,23.43,23.45,37977.0,22.5327,22.5423,22.4943,22.5135,37977.0
2023-11-07 12:40:00,23.45,23.45,23.36,23.38,97633.0,22.5135,22.5135,22.4271,22.4463,97633.0
2023-11-07 12:50:00,23.38,23.4,23.36,23.4,57885.0,22.4463,22.4655,22.4271,22.4655,57885.0
2023-11-07 13:00:00,23.41,23.48,23.39,23.45,88314.0,22.4751,22.5423,22.4559,22.5135,88314.0
2023-11-07 13:10:00,23.44,23.45,23.37,23.41,55895.0,22.5039,22.5135,22.4367,22.4751,55895.0
2023-11-07 13:20:00,23.4,23.4,23.33,23.34,65687.0,22.4655,22.4655,22.3983,22.4079,65687.0
2023-11-07 13:30:00,23.34,23.37,23.32,23.34,126381.0,22.4079,22.4367,22.3887,22.4079,126381.0
2023-11-07 13:40:00,23.34,23.38,23.32,23.37,64811.0,22.4079,22.4463,22.3887,22.4367,64811.0
2023-11-07 13:50:00,23.37,23.38,23.3,23.33,78357.0,22.4367,22.4463,22.3695,22.3983,78357.0
2023-11-07 14:00:00,23.32,23.33,23.27,23.29,80440.0,22.3887,22.3983,22.3407,22.3599,80440.0
2023-11-07 14:10:00,23.29,23.32,23.28,23.29,57911.0,22.3599,22.3887,22.3503,22.3599,57911.0
2023-11-07 14:20:00,23.29,23.31,23.28,23.3,51576.0,22.3599,22.3791,22.3503,22.3695,51576.0
2023-11-07 14:30:00,23.29,23.33,23.28,23.29,59253.0,22.3599,22.3983,22.3503,22.3599,59253.0
2023-11-07 14:40:00,23.29,23.35,23.25,23.34,189822.0,22.3599,22.4175,22.3215,22.4079,189822.0
2023-11-07 14:50:00,23.34,23.41,23.34,23.41,117603.0,22.4079,22.4751,22.4079,22.4751,117603.0
2023-11-07 15:00:00,23.41,23.53,23.4,23.53,337132.0,22.4751,22.5903,22.4655,22.5903,337132.0
2023-11-07 15:10:00,23.53,23.55,23.48,23.5,150281.0,22.5903,22.6095,22.5423,22.5615,150281.0
2023-11-07 15:20:00,23.49,23.51,23.44,23.5,80891.0,22.5519,22.5711,22.5039,22.5615,80891.0
2023-11-07 15:30:00,23.5,23.53,23.49,23.52,80019.0,22.5615,22.5903,22.5519,22.5807,80019.0
2023-11-07 15:40:00,23.52,23.59,23.5,23.59,173126.0,22.5807,22.6479,22.5615,22.6479,173126.0
2023-11-07 15:50:00,23.58,23.59,23.52,23.55,421648.0,22.6383,22.6479,22.5807,22.6095,421648.0
2023-11-08 09:30:00,23.68,23.85,23.64,23.82,222212.0,22.7343,22.8975,22.6959,22.8687,222212.0
2023-11-08 09:40:00,23.82,24.09,23.81,24.06,374634.0,22.8687,23.1279,22.8591,23.0991,374634.0
2023-11-08 09:50:00,24.07,24.23,24.03,24.22,293445.0,23.1087,23.2623,23.0703,23.2527,293445.0
2023-11-08 10:00:00,24.22,24.33,24.16,24.26,332063.0,23.2527,23.3583,23.1951,23.2911,332063.0
2023-11-08 10:10:00,24.26,24.27,24.08,24.12,241675.0,23.2911,23.3007,23.1183,23.1567,241675.0
2023-11-08 10:20:00,24.13,24.17,24.09,24.14,122774.0,23.1663,23.2047,23.1279,23.1759,122774.0
2023-11-08 10:30:00,24.14,24.16,24.06,24.11,141714.0,23.1759,23.1951,23.0991,23.1471,141714.0
2023-11-08 10:40:00,24.11,24.2,24.1,24.13,132490.0,23.1471,23.2335,23.1375,23.1663,132490.0
2023-11-08 10:50:00,24.12,24.15,24.09,24.13,123515.0,23.1567,23.1855,23.1279,23.1663,123515.0
2023-11-08 11:00:00,24.14,24.2,24.13,24.16,47313.0,23.1759,23.2335,23.1663,23.1951,47313.0
2023-11-08 11:10:00,24.16,24.22,24.15,24.2,74755.0,23.1951,23.2527,23.1855,23.2335,74755.0
2023-11-08 11:20:00,24.2,24.22,24.14,24.17,87510.0,23.2335,23.2527,23.1759,23.2047,87510.0
2023-11-08 11:30:00,24.17,24.17,24.08,24.08,85872.0,23.2047,23.2047,23.1183,23.1183,85872.0
2023-11-08 11:40:00,24.08,24.15,24.07,24.1,90635.0,23.1183,23.1855,23.1087,23.1375,90635.0
2023-11-08 11:50:00,24.11,24.13,24.07,24.1,77490.0,23.1471,23.1663,23.1087,23.1375,77490.0
2023-11-08 12:00:00,24.09,24.14,24.06,24.08,75747.0,23.1279,23.1759,23.0991,23.1183,75747.0
2023-11-08 12:10:00,24.08,24.12,24.05,24.09,136105.0,23.1183,23.1567,23.0895,23.1279,136105.0
2023-11-08 12:20:00,24.09,24.11,24.04,24.11,58779.0,23.1279,23.1471,23.0799,23.1471,58779.0
2023-11-08 12:30:00,24.1,24.13,24.07,24.12,107686.0,23.1375,23.1663,23.1087,23.1567,107686.0
2023-11-08 12:40:00,24.11,24.14,24.08,24.11,47778.0,23.1471,23.1759,23.1183,23.1471,47778.0
2023-11-08 12:50:00,24.11,24.13,24.09,24.11,40275.0,23.1471,23.1663,23.1279,23.1471,40275.0
2023-11-08 13:00:00,24.12,24.21,24.09,24.19,93201.0,23.1567,23.2431,23.1279,23.2239,93201.0
2023-11-08 13:10:00,24.19,24.19,24.12,24.13,52509.0,23.2239,23.2239,23.1567,23.1663,52509.0
2023-11-08 13:20:00,24.13,24.16,24.11,24.13,61625.0,23.1663,23.1951,23.1471,23.1663,61625.0
2023-11-08 13:30:00,24.13,24.15,24.1,24.14,58384.0,23.1663,23.1855,23.1375,23.1759,58384.0
2023-11-08 13:40:00,24.15,24.23,24.13,24.18,343288.0,23.1855,23.2623,23.1663,23.2143,343288.0
2023-11-08 13:50:00,24.18,24.23,24.16,24.21,69556.0,23.2143,23.2623,23.1951,23.2431,69556.0
2023-11-08 14:00:00,24.21,24.28,24.2,24.21,148020.0,23.2431,23.3103,23.2335,23.2431,148020.0
2023-11-08 14:10:00,24.22,24.25,24.18,24.24,111333.0,23.2527,23.2815,23.2143,23.2719,111333.0
2023-11-08 14:20:00,24.24,24.24,24.14,24.14,172091.0,23.2719,23.2719,23.1759,23.1759,172091.0
2023-11-08 14:30:00,24.14,24.2,24.12,24.14,81373.0,23.1759,23.2335,23.1567,23.1759,81373.0
2023-11-08 14:40:00,24.14,24.16,24.1,24.11,88711.0,23.1759,23.1951,23.1375,23.1471,88711.0
2023-11-08 14:50:00,24.1,24.13,24.08,24.12,63246.0,23.1375,23.1663,23.1183,23.1567,63246.0
2023-11-08 15:00:00,24.11,24.12,24.09,24.09,95172.0,23.1471,23.1567,23.1279,23.1279,95172.0
2023-11-08 15:10:00,24.1,24.11,24.06,24.07,104269.0,23.1375,23.1471,23.0991,23.1087,104269.0
2023-11-08 15:20:00,24.07,24.12,24.05,24.07,97394.0,23.1087,23.1567,23.0895,23.1087,97394.0
2023-11-08 15:30:00,24.07,24.07,24.01,24.05,139568.0,23.1087,23.1087,23.0511,23.0895,139568.0
2023-11-08 15:40:00,24.05,24.08,24.01,24.02,161471.0,23.0895,23.1183,23.0511,23.0607,161471.0
2023-11-08 15:50:00,24.01,24.03,23.96,24.0,743980.0,23.0511,23.0703,23.0031,23.0415,743980.0
2023-11-09 09:30:00,24.16,24.24,24.01,24.01,169606.0,23.1951,23.2719,23.0511,23.0511,169606.0
2023-11-09 09:40:00,24.01,24.19,24.01,24.11,95326.0,23.0511,23.2239,23.0511,23.1471,95326.0
2023-11-09 09:50:00,24.11,24.22,24.07,24.22,93404.0,23.1471,23.2527,23.1087,23.2527,93404.0
2023-11-09 10:00:00,24.22,24.25,24.14,24.23,106940.0,23.2527,23.2815,23.1759,23.2623,106940.0
2023-11-09 10:10:00,24.22,24.23,24.09,24.11,136231.0,23.2527,23.2623,23.1279,23.1471,136231.0
2023-11-09 10:20:00,24.11,24.13,24.06,24.07,85618.0,23.1471,23.1663,23.0991,23.1087,85618.0
2023-11-09 10:30:00,24.08,24.08,24.0,24.02,121309.0,23.1183,23.1183,23.0415,23.0607,121309.0
2023-11-09 10:40:00,24.02,24.03,23.91,23.92,179567.0,23.0607,23.0703,22.9551,22.9647,179567.0
2023-11-09 10:50:00,23.91,23.96,23.86,23.88,105595.0,22.9551,23.0031,22.9071,22.9263,105595.0
2023-11-09 11:00:00,23.89,23.9,23.85,23.89,82920.0,22.9359,22.9455,22.8975,22.9359,82920.0
2023-11-09 11:10:00,23.89,23.95,23.89,23.91,77027.0,22.9359,22.9935,22.9359,22.9551,77027.0
2023-11-09 11:20:00,23.91,23.93,23.88,23.91,89221.0,22.9551,22.9743,22.9263,22.9551,89221.0
2023-11-09 11:30:00,23.91,23.98,23.89,23.96,100502.0,22.9551,23.0223,22.9359,23.0031,100502.0
2023-11-09 11:40:00,23.96,24.07,23.96,24.03,98535.0,23.0031,23.1087,23.0031,23.0703,98535.0
2023-11-09 11:50:00,24.02,24.04,23.92,24.01,126442.0,23.0607,23.0799,22.9647,23.0511,126442.0
2023-11-09 12:00:00,24.01,24.05,23.99,24.03,99571.0,23.0511,23.0895,23.0319,23.0703,99571.0
2023-11-09 12:10:00,24.02,24.03,23.99,24.01,64965.0,23.0607,23.0703,23.0319,23.0511,64965.0
2023-11-09 12:20:00,24.0,24.05,23.99,24.02,78131.0,23.0415,23.0895,23.0319,23.0607,78131.0
2023-11-09 12:30:00,24.03,24.05,23.98,24.0,55584.0,23.0703,23.0895,23.0223,23.0415,55584.0
2023-11-09 12:40:00,24.01,24.03,23.99,24.01,48287.0,23.0511,23.0703,23.0319,23.0511,48287.0
2023-11-09 12:50:00,24.01,24.03,23.96,23.96,85572.0,23.0511,23.0703,23.0031,23.0031,85572.0
2023-11-09 13:00:00,23.96,23.96,23.65,23.66,176247.0,23.0031,23.0031,22.7055,22.7151,176247.0
2023-11-09 13:10:00,23.66,23.74,23.59,23.68,136708.0,22.7151,22.7919,22.6479,22.7343,136708.0
2023-11-09 13:20:00,23.69,23.75,23.66,23.68,116954.0,22.7439,22.8015,22.7151,22.7343,116954.0
2023-11-09 13:30:00,23.67,23.67,23.6,23.62,123025.0,22.7247,22.7247,22.6575,22.6767,123025.0
2023-11-09 13:40:00,23.62,23.62,23.54,23.56,81330.0,22.6767,22.6767,22.5999,22.6191,81330.0
2023-11-09 13:50:00,23.56,23.58,23.51,23.53,72079.0,22.6191,22.6383,22.5711,22.5903,72079.0
2023-11-09 14:00:00,23.52,23.53,23.42,23.49,109940.0,22.5807,22.5903,22.4847,22.5519,109940.0
2023-11-09 14:10:00,23.48,23.48,23.37,23.39,69190.0,22.5423,22.5423,22.4367,22.4559,69190.0
2023-11-09 14:20:00,23.39,23.43,23.35,23.4,106045.0,22.4559,22.4943,22.4175,22.4655,106045.0
2023-11-09 14:30:00,23.39,23.44,23.33,23.35,113149.0,22.4559,22.5039,22.3983,22.4175,113149.0
2023-11-09 14:40:00,23.36,23.39,23.31,23.39,109152.0,22.4271,22.4559,22.3791,22.4559,109152.0
2023-11-09 14:50:00,23.39,23.4,23.36,23.4,72822.0,22.4559,22.4655,22.4271,22.4655,72822.0
2023-11-09 15:00:00,23.39,23.46,23.35,23.45,89546.0,22.4559,22.5231,22.4175,22.5135,89546.0
2023-11-09 15:10:00,23.45,23.46,23.4,23.42,110516.0,22.5135,22.5231,22.4655,22.4847,110516.0
2023-11-09 15:20:00,23.41,23.42,23.32,23.33,118085.0,22.4751,22.4847,22.3887,22.3983,118085.0
2023-11-09 15:30:00,23.33,23.39,23.32,23.35,178550.0,22.3983,22.4559,22.3887,22.4175,178550.0
2023-11-09 15:40:00,23.35,23.38,23.33,23.34,304929.0,22.4175,22.4463,22.3983,22.4079,304929.0
2023-11-09 15:50:00,23.35,23.38,23.33,23.36,697312.0,22.4175,22.4463,22.3983,22.4271,697312.0
2023-11-10 09:30:00,23.15,23.26,22.97,23.21,290690.0,22.2255,22.3311,22.0527,22.2831,290690.0
2023-11-10 09:40:00,23.22,23.31,23.04,23.09,200168.0,22.2927,22.3791,22.1199,22.1679,200168.0
2023-11-10 09:50:00,23.08,23.11,22.89,22.95,241492.0,22.1583,22.1871,21.9759,22.0335,241492.0
2023-11-10 10:00:00,22.95,22.98,22.84,22.85,197889.0,22.0335,22.0623,21.9278,21.9374,197889.0
2023-11-10 10:10:00,22.85,22.94,22.84,22.9,131034.0,21.9374,22.0239,21.9278,21.9855,131034.0
2023-11-10 10:20:00,22.89,22.98,22.84,22.87,122111.0,21.9759,22.0623,21.9278,21.9567,122111.0
2023-11-10 10:30:00,22.87,22.89,22.75,22.76,137385.0,21.9567,21.9759,21.8414,21.851,137385.0
2023-11-10 10:40:00,22.75,22.83,22.72,22.8,118653.0,21.8414,21.9182,21.8126,21.8894,118653.0
2023-11-10 10:50:00,22.79,22.83,22.71,22.73,89513.0,21.8798,21.9182,21.803,21.8222,89513.0
2023-11-10 11:00:00,22.73,22.78,22.7,22.76,100237.0,21.8222,21.8702,21.7934,21.851,100237.0
2023-11-10 11:10:00,22.76,22.8,22.74,22.78,146690.0,21.851,21.8894,21.8318,21.8702,146690.0
2023-11-10 11:20:00,22.78,22.79,22.68,22.71,89960.0,21.8702,21.8798,21.7742,21.803,89960.0
2023-11-10 11:30:00,22.71,22.76,22.68,22.71,146059.0,21.803,21.851,21.7742,21.803,146059.0
2023-11-10 11:40:00,22.72,22.82,22.7,22.77,102069.0,21.8126,21.9086,21.7934,21.8606,102069.0
2023-11-10 11:50:00,22.77,22.84,22.75,22.78,144193.0,21.8606,21.9278,21.8414,21.8702,144193.0
2023-11-10 12:00:00,22.78,22.84,22.75,22.8,111868.0,21.8702,21.9278,21.8414,21.8894,111868.0
2023-11-10 12:10:00,22.81,22.83,22.77,22.77,86773.0,21.899,21.9182,21.8606,21.8606,86773.0
2023-11-10 12:20:00,22.78,22.84,22.77,22.81,96460.0,21.8702,21.9278,21.8606,21.899,96460.0
2023-11-10 12:30:00,22.82,22.86,22.79,22.86,114428.0,21.9086,21.9471,21.8798,21.9471,114428.0
2023-11-10 12:40:00,22.87,22.88,22.82,22.87,64293.0,21.9567,21.9663,21.9086,21.9567,64293.0
2023-11-10 12:50:00,22.87,22.93,22.86,22.89,85374.0,21.9567,22.0143,21.9471,21.9759,85374.0
2023-11-10 13:00:00,22.9,22.93,22.87,22.92,55715.0,21.9855,22.0143,21.9567,22.0047,55715.0
2023-11-10 13:10:00,22.93,22.98,22.91,22.97,128885.0,22.0143,22.0623,21.9951,22.0527,128885.0
2023-11-10 13:20:00,22.97,23.04,22.96,23.0,91293.0,22.0527,22.1199,22.0431,22.0815,91293.0
2023-11-10 13:30:00,23.0,23.03,22.98,23.02,101319.0,22.0815,22.1103,22.0623,22.1007,101319.0
2023-11-10 13:40:00,23.02,23.08,22.97,23.0,143069.0,22.1007,22.1583,22.0527,22.0815,143069.0
2023-11-10 13:50:00,23.0,23.01,22.95,22.98,79880.0,22.0815,22.0911,22.0335,22.0623,79880.0
2023-11-10 14:00:00,22.98,23.0,22.95,23.0,66455.0,22.0623,22.0815,22.0335,22.0815,66455.0
2023-11-10 14:10:00,23.0,23.08,22.99,23.05,139560.0,22.0815,22.1583,22.0719,22.1295,139560.0
2023-11-10 14:20:00,23.05,23.1,23.04,23.08,60589.0,22.1295,22.1775,22.1199,22.1583,60589.0
2023-11-10 14:30:00,23.08,23.12,23.06,23.09,100459.0,22.1583,22.1967,22.1391,22.1679,100459.0
2023-11-10 14:40:00,23.09,23.14,23.08,23.14,90682.0,22.1679,22.2159,22.1583,22.2159,90682.0
2023-11-10 14:50:00,23.13,23.16,23.12,23.14,136230.0,22.2063,22.2351,22.1967,22.2159,136230.0
2023-11-10 15:00:00,23.15,23.16,23.11,23.16,107452.0,22.2255,22.2351,22.1871,22.2351,107452.0
2023-11-10 15:10:00,23.16,23.24,23.14,23.23,116247.0,22.2351,22.3119,22.2159,22.3023,116247.0
2023-11-10 15:20:00,23.23,23.24,23.15,23.21,172041.0,22.3023,22.3119,22.2255,22.2831,172041.0
2023-11-10 15:30:00,23.21,23.22,23.17,23.19,104224.0,22.2831,22.2927,22.2447,22.2639,104224.0
2023-11-10 15:40:00,23.2,23.21,23.16,23.16,131132.0,22.2735,22.2831,22.2351,22.2351,131132.0
2023-11-10 15:50:00,23.16,23.2,23.13,23.16,459464.0,22.2351,22.2735,22.2063,22.2351,459464.0
2023-11-13 09:30:00,22.7,22.88,22.58,22.76,351691.0,21.7934,21.9663,21.6782,21.851,351691.0
2023-11-13 09:40:00,22.76,22.9,22.67,22.88,172494.0,21.851,21.9855,21.7646,21.9663,172494.0
2023-11-13 09:50:00,22.87,22.99,22.85,22.95,204196.0,21.9567,22.0719,21.9374,22.0335,204196.0
2023-11-13 10:00:00,22.94,23.15,22.91,23.1,195162.0,22.0239,22.2255,21.9951,22.1775,195162.0
2023-11-13 10:10:00,23.11,23.11,22.98,23.04,69135.0,22.1871,22.1871,22.0623,22.1199,69135.0
2023-11-13 10:20:00,23.04,23.05,22.98,23.04,67590.0,22.1199,22.1295,22.0623,22.1199,67590.0
2023-11-13 10:30:00,23.04,23.08,23.0,23.02,67315.0,22.1199,22.1583,22.0815,22.1007,67315.0
2023-11-13 10:40:00,23.02,23.02,22.94,22.98,69663.0,22.1007,22.1007,22.0239,22.0623,69663.0
2023-11-13 10:50:00,22.98,23.03,22.95,22.98,67062.0,22.0623,22.1103,22.0335,22.0623,67062.0
2023-11-13 11:00:00,22.97,23.05,22.95,23.04,68095.0,22.0527,22.1295,22.0335,22.1199,68095.0
2023-11-13 11:10:00,23.05,23.09,23.03,23.05,45526.0,22.1295,22.1679,22.1103,22.1295,45526.0
2023-11-13 11:20:00,23.05,23.12,23.03,23.12,40824.0,22.1295,22.1967,22.1103,22.1967,40824.0
2023-11-13 11:30:00,23.12,23.12,23.06,23.11,88557.0,22.1967,22.1967,22.1391,22.1871,88557.0
2023-11-13 11:40:00,23.1,23.2,23.08,23.17,135096.0,22.1775,22.2735,22.1583,22.2447,135096.0
2023-11-13 11:50:00,23.17,23.23,23.16,23.23,93263.0,22.2447,22.3023,22.2351,22.3023,93263.0
2023-11-13 12:00:00,23.22,23.23,23.16,23.18,78932.0,22.2927,22.3023,22.2351,22.2543,78932.0
2023-11-13 12:10:00,23.19,23.24,23.16,23.2,66998.0,22.2639,22.3119,22.2351,22.2735,66998.0
2023-11-13 12:20:00,23.2,23.25,23.18,23.21,64368.0,22.2735,22.3215,22.2543,22.2831,64368.0
2023-11-13 12:30:00,23.21,23.21,23.15,23.16,37002.0,22.2831,22.2831,22.2255,22.2351,37002.0
2023-11-13 12:40:00,23.16,23.17,23.08,23.08,53933.0,22.2351,22.2447,22.1583,22.1583,53933.0
2023-11-13 12:50:00,23.09,23.11,23.04,23.11,50668.0,22.1679,22.1871,22.1199,22.1871,50668.0
2023-11-13 13:00:00,23.11,23.13,23.05,23.05,46258.0,22.1871,22.2063,22.1295,22.1295,46258.0
2023-11-13 13:10:00,23.05,23.1,23.05,23.08,76403.0,22.1295,22.1775,22.1295,22.1583,76403.0
2023-11-13 13:20:00,23.09,23.12,23.07,23.09,58803.0,22.1679,22.1967,22.1487,22.1679,58803.0
2023-11-13 13:30:00,23.08,23.08,23.03,23.04,43490.0,22.1583,22.1583,22.1103,22.1199,43490.0
2023-11-13 13:40:00,23.04,23.14,23.03,23.13,72075.0,22.1199,22.2159,22.1103,22.2063,72075.0
2023-11-13 13:50:00,23.14,23.15,23.08,23.11,42592.0,22.2159,22.2255,22.1583,22.1871,42592.0
2023-11-13 14:00:00,23.11,23.13,23.09,23.12,64747.0,22.1871,22.2063,22.1679,22.1967,64747.0
2023-11-13 14:10:00,23.11,23.12,23.07,23.11,58529.0,22.1871,22.1967,22.1487,22.1871,58529.0
2023-11-13 14:20:00,23.09,23.12,23.07,23.07,43559.0,22.1679,22.1967,22.1487,22.1487,43559.0
2023-11-13 14:30:00,23.07,23.08,23.05,23.05,52448.0,22.1487,22.1583,22.1295,22.1295,52448.0
2023-11-13 14:40:00,23.05,23.07,23.01,23.01,45201.0,22.1295,22.1487,22.0911,22.0911,45201.0
2023-11-13 14:50:00,23.01,23.01,22.96,22.96,86611.0,22.0911,22.0911,22.0431,22.0431,86611.0
2023-11-13 15:00:00,22.97,23.1,22.96,23.0,186549.0,22.0527,22.1775,22.0431,22.0815,186549.0
2023-11-13 15:10:00,23.0,23.07,22.99,23.06,68514.0,22.0815,22.1487,22.0719,22.1391,68514.0
2023-11-13 15:20:00,23.06,23.08,23.03,23.05,55598.0,22.1391,22.1583,22.1103,22.1295,55598.0
2023-11-13 15:30:00,23.05,23.11,23.04,23.1,120274.0,22.1295,22.1871,22.1199,22.1775,120274.0
2023-11-13 15:40:00,23.1,23.13,23.07,23.09,164459.0,22.1775,22.2063,22.1487,22.1679,164459.0
2023-11-13 15:50:00,23.08,23.1,23.06,23.09,364184.0,22.1583,22.1775,22.1391,22.1679,364184.0
2023-11-14 09:30:00,23.62,23.76,23.46,23.53,442570.0,22.6767,22.8111,22.5231,22.5903,442570.0
2023-11-14 09:40:00,23.53,23.65,23.52,23.6,168192.0,22.5903,22.7055,22.5807,22.6575,168192.0
2023-11-14 09:50:00,23.59,23.76,23.57,23.75,144610.0,22.6479,22.8111,22.6287,22.8015,144610.0
2023-11-14 10:00:00,23.75,23.79,23.68,23.77,143775.0,22.8015,22.8399,22.7343,22.8207,143775.0
2023-11-14 10:10:00,23.77,23.79,23.65,23.7,94047.0,22.8207,22.8399,22.7055,22.7535,94047.0
2023-11-14 10:20:00,23.7,23.8,23.68,23.72,106067.0,22.7535,22.8495,22.7343,22.7727,106067.0
2023-11-14 10:30:00,23.71,23.8,23.67,23.8,91983.0,22.7631,22.8495,22.7247,22.8495,91983.0
2023-11-14 10:40:00,23.8,23.83,23.76,23.83,86302.0,22.8495,22.8783,22.8111,22.8783,86302.0
2023-11-14 10:50:00,23.83,23.85,23.76,23.79,86179.0,22.8783,22.8975,22.8111,22.8399,86179.0
2023-11-14 11:00:00,23.79,23.85,23.79,23.84,60653.0,22.8399,22.8975,22.8399,22.8879,60653.0
2023-11-14 11:10:00,23.84,23.92,23.83,23.91,75810.0,22.8879,22.9647,22.8783,22.9551,75810.0
2023-11-14 11:20:00,23.91,23.97,23.9,23.95,103810.0,22.9551,23.0127,22.9455,22.9935,103810.0
2023-11-14 11:30:00,23.95,24.03,23.92,23.98,184523.0,22.9935,23.0703,22.9647,23.0223,184523.0
2023-11-14 11:40:00,23.99,24.06,23.96,23.99,268992.0,23.0319,23.0991,23.0031,23.0319,268992.0
2023-11-14 11:50:00,23.98,24.02,23.91,23.93,132833.0,23.0223,23.0607,22.9551,22.9743,132833.0
2023-11-14 12:00:00,23.92,23.93,23.84,23.84,134201.0,22.9647,22.9743,22.8879,22.8879,134201.0
2023-11-14 12:10:00,23.85,23.89,23.78,23.78,107915.0,22.8975,22.9359,22.8303,22.8303,107915.0
2023-11-14 12:20:00,23.78,23.83,23.74,23.79,104742.0,22.8303,22.8783,22.7919,22.8399,104742.0
2023-11-14 12:30:00,23.8,23.89,23.79,23.89,64035.0,22.8495,22.9359,22.8399,22.9359,64035.0
2023-11-14 12:40:00,23.89,23.94,23.87,23.93,55165.0,22.9359,22.9839,22.9167,22.9743,55165.0
2023-11-14 12:50:00,23.93,23.95,23.9,23.92,65712.0,22.9743,22.9935,22.9455,22.9647,65712.0
2023-11-14 13:00:00,23.93,23.96,23.91,23.96,67761.0,22.9743,23.0031,22.9551,23.0031,67761.0
2023-11-14 13:10:00,23.96,24.0,23.94,23.99,65144.0,23.0031,23.0415,22.9839,23.0319,65144.0
2023-11-14 13:20:00,23.99,24.07,23.98,24.07,71328.0,23.0319,23.1087,23.0223,23.1087,71328.0
2023-11-14 13:30:00,24.07,24.16,24.07,24.14,94228.0,23.1087,23.1951,23.1087,23.1759,94228.0
2023-11-14 13:40:00,24.14,24.15,24.07,24.09,107036.0,23.1759,23.1855,23.1087,23.1279,107036.0
2023-11-14 13:50:00,24.1,24.19,24.08,24.16,219470.0,23.1375,23.2239,23.1183,23.1951,219470.0
2023-11-14 14:00:00,24.16,24.18,24.1,24.16,129770.0,23.1951,23.2143,23.1375,23.1951,129770.0
2023-11-14 14:10:00,24.14,24.21,24.12,24.19,161317.0,23.1759,23.2431,23.1567,23.2239,161317.0
2023-11-14 14:20:00,24.18,24.2,24.16,24.18,66180.0,23.2143,23.2335,23.1951,23.2143,66180.0
2023-11-14 14:30:00,24.18,24.26,24.17,24.23,226305.0,23.2143,23.2911,23.2047,23.2623,226305.0
2023-11-14 14:40:00,24.23,24.24,24.19,24.22,140704.0,23.2623,23.2719,23.2239,23.2527,140704.0
2023-11-14 14:50:00,24.22,24.25,24.21,24.23,164182.0,23.2527,23.2815,23.2431,23.2623,164182.0
2023-11-14 15:00:00,24.23,24.25,24.2,24.23,94969.0,23.2623,23.2815,23.2335,23.2623,94969.0
2023-11-14 15:10:00,24.23,24.25,24.21,24.25,126745.0,23.2623,23.2815,23.2431,23.2815,126745.0
2023-11-14 15:20:00,24.24,24.31,24.23,24.3,970721.0,23.2719,23.3391,23.2623,23.3295,970721.0
2023-11-14 15:30:00,24.3,24.34,24.28,24.29,283372.0,23.3295,23.3679,23.3103,23.3199,283372.0
2023-11-14 15:40:00,24.29,24.37,24.28,24.33,372945.0,23.3199,23.3967,23.3103,23.3583,372945.0
2023-11-14 15:50:00,24.33,24.34,24.26,24.3,599795.0,23.3583,23.3679,23.2911,23.3295,599795.0
2023-11-15 09:30:00,24.43,24.55,24.39,24.5,336670.0,23.4544,23.5696,23.4159,23.5216,336670.0
2023-11-15 09:40:00,24.5,24.53,24.4,24.47,306194.0,23.5216,23.5504,23.4255,23.4928,306194.0
2023-11-15 09:50:00,24.47,24.63,24.43,24.62,267785.0,23.4928,23.6464,23.4544,23.6368,267785.0
2023-11-15 10:00:00,24.61,24.69,24.6,24.66,122087.0,23.6272,23.704,23.6176,23.6752,122087.0
2023-11-15 10:10:00,24.67,24.85,24.64,24.84,347234.0,23.6848,23.8576,23.656,23.848,347234.0
2023-11-15 10:20:00,24.84,24.98,24.84,24.96,176040.0,23.848,23.9824,23.848,23.9632,176040.0
2023-11-15 10:30:00,24.96,25.05,24.89,24.89,239732.0,23.9632,24.0496,23.896,23.896,239732.0
2023-11-15 10:40:00,24.9,24.95,24.84,24.9,239594.0,23.9056,23.9536,23.848,23.9056,239594.0
2023-11-15 10:50:00,24.89,24.99,24.89,24.98,144771.0,23.896,23.992,23.896,23.9824,144771.0
2023-11-15 11:00:00,24.98,25.03,24.93,24.99,183386.0,23.9824,24.0304,23.9344,23.992,183386.0
2023-11-15 11:10:00,25.0,25.02,24.94,24.98,238110.0,24.0016,24.0208,23.944,23.9824,238110.0
2023-11-15 11:20:00,24.98,25.03,24.93,24.96,274874.0,23.9824,24.0304,23.9344,23.9632,274874.0
2023-11-15 11:30:00,24.95,24.99,24.81,24.84,257997.0,23.9536,23.992,23.8192,23.848,257997.0
2023-11-15 11:40:00,24.84,24.9,24.77,24.88,135932.0,23.848,23.9056,23.7808,23.8864,135932.0
2023-11-15 11:50:00,24.88,24.9,24.79,24.82,176320.0,23.8864,23.9056,23.8,23.8288,176320.0
2023-11-15 12:00:00,24.82,24.87,24.79,24.83,115607.0,23.8288,23.8768,23.8,23.8384,115607.0
2023-11-15 12:10:00,24.83,24.89,24.82,24.87,76917.0,23.8384,23.896,23.8288,23.8768,76917.0
2023-11-15 12:20:00,24.86,24.93,24.86,24.91,99737.0,23.8672,23.9344,23.8672,23.9152,99737.0
2023-11-15 12:30:00,24.92,24.94,24.88,24.93,65268.0,23.9248,23.944,23.8864,23.9344,65268.0
2023-11-15 12:40:00,24.93,24.93,24.82,24.85,73640.0,23.9344,23.9344,23.8288,23.8576,73640.0
2023-11-15 12:50:00,24.85,24.92,24.84,24.91,99071.0,23.8576,23.9248,23.848,23.9152,99071.0
2023-11-15 13:00:00,24.91,24.94,24.84,24.86,225227.0,23.9152,23.944,23.848,23.8672,225227.0
2023-11-15 13:10:00,24.86,24.89,24.84,24.85,112462.0,23.8672,23.896,23.848,23.8576,112462.0
2023-11-15 13:20:00,24.85,24.91,24.84,24.9,104437.0,23.8576,23.9152,23.848,23.9056,104437.0
2023-11-15 13:30:00,24.91,24.93,24.88,24.93,94556.0,23.9152,23.9344,23.8864,23.9344,94556.0
2023-11-15 13:40:00,24.93,24.99,24.92,24.97,106561.0,23.9344,23.992,23.9248,23.9728,106561.0
2023-11-15 13:50:00,24.98,24.99,24.95,24.98,93736.0,23.9824,23.992,23.9536,23.9824,93736.0
2023-11-15 14:00:00,24.99,25.01,24.97,24.98,84104.0,23.992,24.0112,23.9728,23.9824,84104.0
2023-11-15 14:10:00,24.98,25.0,24.92,24.93,78018.0,23.9824,24.0016,23.9248,23.9344,78018.0
2023-11-15 14:20:00,24.92,24.93,24.86,24.88,124264.0,23.9248,23.9344,23.8672,23.8864,124264.0
2023-11-15 14:30:00,24.89,24.93,24.87,24.91,80167.0,23.896,23.9344,23.8768,23.9152,80167.0
2023-11-15 14:40:00,24.91,24.94,24.9,24.92,76186.0,23.9152,23.944,23.9056,23.9248,76186.0
2023-11-15 14:50:00,24.92,24.96,24.9,24.93,55075.0,23.9248,23.9632,23.9056,23.9344,55075.0
2023-11-15 15:00:00,24.93,24.97,24.91,24.96,88662.0,23.9344,23.9728,23.9152,23.9632,88662.0
2023-11-15 15:10:00,24.97,25.01,24.96,24.98,123974.0,23.9728,24.0112,23.9632,23.9824,123974.0
2023-11-15 15:20:00,24.98,25.01,24.97,24.99,117223.0,23.9824,24.0112,23.9728,23.992,117223.0
2023-11-15 15:30:00,25.0,25.03,24.99,25.02,143345.0,24.0016,24.0304,23.992,24.0208,143345.0
2023-11-15 15:40:00,25.01,25.02,24.89,24.89,270705.0,24.0112,24.0208,23.896,23.896,270705.0
2023-11-15 15:50:00,24.89,24.97,24.87,24.94,822064.0,23.896,23.9728,23.8768,23.944,822064.0
2023-11-16 09:30:00,24.89,25.08,24.83,24.99,292232.0,23.896,24.0784,23.8384,23.992,292232.0
2023-11-16 09:40:00,24.99,25.02,24.92,24.96,126313.0,23.992,24.0208,23.9248,23.9632,126313.0
2023-11-16 09:50:00,24.96,24.98,24.76,24.76,128033.0,23.9632,23.9824,23.7712,23.7712,128033.0
2023-11-16 10:00:00,24.77,24.84,24.72,24.73,143535.0,23.7808,23.848,23.7328,23.7424,143535.0
2023-11-16 10:10:00,24.73,24.77,24.69,24.7,76381.0,23.7424,23.7808,23.704,23.7136,76381.0
2023-11-16 10:20:00,24.71,24.71,24.49,24.54,357168.0,23.7232,23.7232,23.512,23.56,357168.0
2023-11-16 10:30:00,24.53,24.64,24.37,24.42,258078.0,23.5504,23.656,23.3967,23.4447,258078.0
2023-11-16 10:40:00,24.42,24.42,24.29,24.42,149936.0,23.4447,23.4447,23.3199,23.4447,149936.0
2023-11-16 10:50:00,24.41,24.45,24.34,24.45,139929.0,23.4351,23.4736,23.3679,23.4736,139929.0
2023-11-16 11:00:00,24.45,24.48,24.36,24.36,87874.0,23.4736,23.5024,23.3871,23.3871,87874.0
2023-11-16 11:10:00,24.37,24.4,24.28,24.28,180184.0,23.3967,23.4255,23.3103,23.3103,180184.0
2023-11-16 11:20:00,24.28,24.33,24.23,24.27,363793.0,23.3103,23.3583,23.2623,23.3007,363793.0
2023-11-16 11:30:00,24.27,24.29,24.17,24.29,258624.0,23.3007,23.3199,23.2047,23.3199,258624.0
2023-11-16 11:40:00,24.29,24.35,24.24,24.34,88326.0,23.3199,23.3775,23.2719,23.3679,88326.0
2023-11-16 11:50:00,24.34,24.34,24.29,24.29,116413.0,23.3679,23.3679,23.3199,23.3199,116413.0
2023-11-16 12:00:00,24.3,24.39,24.29,24.38,89789.0,23.3295,23.4159,23.3199,23.4063,89789.0
2023-11-16 12:10:00,24.39,24.42,24.36,24.39,67653.0,23.4159,23.4447,23.3871,23.4159,67653.0
2023-11-16 12:20:00,24.4,24.41,24.38,24.39,54713.0,23.4255,23.4351,23.4063,23.4159,54713.0
2023-11-16 12:30:00,24.39,24.41,24.31,24.41,95042.0,23.4159,23.4351,23.3391,23.4351,95042.0
2023-11-16 12:40:00,24.41,24.47,24.4,24.46,130025.0,23.4351,23.4928,23.4255,23.4832,130025.0
2023-11-16 12:50:00,24.45,24.47,24.42,24.45,86119.0,23.4736,23.4928,23.4447,23.4736,86119.0
2023-11-16 13:00:00,24.45,24.46,24.35,24.36,185834.0,23.4736,23.4832,23.3775,23.3871,185834.0
2023-11-16 13:10:00,24.36,24.39,24.3,24.32,112876.0,23.3871,23.4159,23.3295,23.3487,112876.0
2023-11-16 13:20:00,24.31,24.39,24.31,24.38,72734.0,23.3391,23.4159,23.3391,23.4063,72734.0
2023-11-16 13:30:00,24.38,24.44,24.37,24.42,133735.0,23.4063,23.464,23.3967,23.4447,133735.0
2023-11-16 13:40:00,24.41,24.42,24.3,24.31,124346.0,23.4351,23.4447,23.3295,23.3391,124346.0
2023-11-16 13:50:00,24.3,24.31,24.26,24.29,48473.0,23.3295,23.3391,23.2911,23.3199,48473.0
2023-11-16 14:00:00,24.29,24.35,24.28,24.33,44387.0,23.3199,23.3775,23.3103,23.3583,44387.0
2023-11-16 14:10:00,24.33,24.33,24.28,24.29,57505.0,23.3583,23.3583,23.3103,23.3199,57505.0
2023-11-16 14:20:00,24.29,24.29,24.21,24.22,77703.0,23.3199,23.3199,23.2431,23.2527,77703.0
2023-11-16 14:30:00,24.23,24.27,24.21,24.22,95163.0,23.2623,23.3007,23.2431,23.2527,95163.0
2023-11-16 14:40:00,24.22,24.29,24.22,24.27,66108.0,23.2527,23.3199,23.2527,23.3007,66108.0
2023-11-16 14:50:00,24.27,24.35,24.25,24.33,60971.0,23.3007,23.3775,23.2815,23.3583,60971.0
2023-11-16 15:00:00,24.34,24.35,24.31,24.34,114067.0,23.3679,23.3775,23.3391,23.3679,114067.0
2023-11-16 15:10:00,24.33,24.38,24.33,24.36,76481.0,23.3583,23.4063,23.3583,23.3871,76481.0
2023-11-16 15:20:00,24.36,24.37,24.32,24.33,97828.0,23.3871,23.3967,23.3487,23.3583,97828.0
2023-11-16 15:30:00,24.33,24.33,24.28,24.3,224404.0,23.3583,23.3583,23.3103,23.3295,224404.0
2023-11-16 15:40:00,24.3,24.31,24.25,24.29,206188.0,23.3295,23.3391,23.2815,23.3199,206188.0
2023-11-16 15:50:00,24.29,24.32,24.25,24.29,417447.0,23.3199,23.3487,23.2815,23.3199,417447.0
2023-11-17 09:30:00,24.49,24.49,24.25,24.31,401531.0,23.512,23.512,23.2815,23.3391,401531.0
2023-11-17 09:40:00,24.32,24.37,24.24,24.33,81407.0,23.3487,23.3967,23.2719,23.3583,81407.0
2023-11-17 09:50:00,24.33,24.39,24.24,24.38,78422.0,23.3583,23.4159,23.2719,23.4063,78422.0
2023-11-17 10:00:00,24.38,24.44,24.35,24.39,106276.0,23.4063,23.464,23.3775,23.4159,106276.0
2023-11-17 10:10:00,24.39,24.45,24.35,24.39,70307.0,23.4159,23.4736,23.3775,23.4159,70307.0
2023-11-17 10:20:00,24.4,24.47,24.37,24.46,94684.0,23.4255,23.4928,23.3967,23.4832,94684.0
2023-11-17 10:30:00,24.46,24.47,24.38,24.45,54883.0,23.4832,23.4928,23.4063,23.4736,54883.0
2023-11-17 10:40:00,24.44,24.52,24.44,24.5,64178.0,23.464,23.5408,23.464,23.5216,64178.0
2023-11-17 10:50:00,24.49,24.54,24.49,24.52,73602.0,23.512,23.56,23.512,23.5408,73602.0
2023-11-17 11:00:00,24.52,24.54,24.44,24.48,53148.0,23.5408,23.56,23.464,23.5024,53148.0
2023-11-17 11:10:00,24.49,24.51,24.47,24.49,52868.0,23.512,23.5312,23.4928,23.512,52868.0
2023-11-17 11:20:00,24.49,24.51,24.4,24.43,39113.0,23.512,23.5312,23.4255,23.4544,39113.0
2023-11-17 11:30:00,24.43,24.46,24.39,24.45,55067.0,23.4544,23.4832,23.4159,23.4736,55067.0
2023-11-17 11:40:00,24.45,24.49,24.44,24.48,57846.0,23.4736,23.512,23.464,23.5024,57846.0
2023-11-17 11:50:00,24.48,24.48,24.39,24.42,40781.0,23.5024,23.5024,23.4159,23.4447,40781.0
2023-11-17 12:00:00,24.41,24.5,24.41,24.46,120279.0,23.4351,23.5216,23.4351,23.4832,120279.0
2023-11-17 12:10:00,24.46,24.51,24.45,24.51,43213.0,23.4832,23.5312,23.4736,23.5312,43213.0
2023-11-17 12:20:00,24.51,24.51,24.44,24.45,64594.0,23.5312,23.5312,23.464,23.4736,64594.0
2023-11-17 12:30:00,24.44,24.49,24.42,24.48,93592.0,23.464,23.512,23.4447,23.5024,93592.0
2023-11-17 12:40:00,24.47,24.5,24.46,24.48,27343.0,23.4928,23.5216,23.4832,23.5024,27343.0
2023-11-17 12:50:00,24.48,24.49,24.47,24.48,25287.0,23.5024,23.512,23.4928,23.5024,25287.0
2023-11-17 13:00:00,24.48,24.51,24.47,24.49,50783.0,23.5024,23.5312,23.4928,23.512,50783.0
2023-11-17 13:10:00,24.49,24.52,24.45,24.49,57871.0,23.512,23.5408,23.4736,23.512,57871.0
2023-11-17 13:20:00,24.5,24.5,24.38,24.39,111171.0,23.5216,23.5216,23.4063,23.4159,111171.0
2023-11-17 13:30:00,24.39,24.43,24.38,24.4,64565.0,23.4159,23.4544,23.4063,23.4255,64565.0
2023-11-17 13:40:00,24.4,24.42,24.35,24.35,47665.0,23.4255,23.4447,23.3775,23.3775,47665.0
2023-11-17 13:50:00,24.35,24.44,24.35,24.43,78269.0,23.3775,23.464,23.3775,23.4544,78269.0
2023-11-17 14:00:00,24.43,24.45,24.39,24.4,76820.0,23.4544,23.4736,23.4159,23.4255,76820.0
2023-11-17 14:10:00,24.41,24.41,24.36,24.4,82979.0,23.4351,23.4351,23.3871,23.4255,82979.0
2023-11-17 14:20:00,24.39,24.43,24.37,24.41,81717.0,23.4159,23.4544,23.3967,23.4351,81717.0
2023-11-17 14:30:00,24.42,24.47,24.41,24.46,95694.0,23.4447,23.4928,23.4351,23.4832,95694.0
2023-11-17 14:40:00,24.47,24.48,24.42,24.45,136626.0,23.4928,23.5024,23.4447,23.4736,136626.0
2023-11-17 14:50:00,24.45,24.53,24.44,24.51,92263.0,23.4736,23.5504,23.464,23.5312,92263.0
2023-11-17 15:00:00,24.52,24.56,24.49,24.55,135184.0,23.5408,23.5792,23.512,23.5696,135184.0
2023-11-17 15:10:00,24.55,24.61,24.55,24.61,177332.0,23.5696,23.6272,23.5696,23.6272,177332.0
2023-11-17 15:20:00,24.62,24.73,24.6,24.71,345866.0,23.6368,23.7424,23.6176,23.7232,345866.0
2023-11-17 15:30:00,24.72,24.79,24.69,24.77,302051.0,23.7328,23.8,23.704,23.7808,302051.0
2023-11-17 15:40:00,24.77,24.84,24.76,24.8,356190.0,23.7808,23.848,23.7712,23.8096,356190.0
2023-11-17 15:50:00,24.8,24.85,24.79,24.79,793175.0,23.8096,23.8576,23.8,23.8,793175.0
2023-11-20 09:30:00,24.76,24.76,24.52,24.66,294683.0,23.7712,23.7712,23.5408,23.6752,294683.0
2023-11-20 09:40:00,24.67,24.78,24.63,24.7,124396.0,23.6848,23.7904,23.6464,23.7136,124396.0
2023-11-20 09:50:00,24.71,24.71,24.61,24.65,114928.0,23.7232,23.7232,23.6272,23.6656,114928.0
2023-11-20 10:00:00,24.66,24.68,24.58,24.64,183595.0,23.6752,23.6944,23.5984,23.656,183595.0
2023-11-20 10:10:00,24.64,24.74,24.61,24.73,89964.0,23.656,23.752,23.6272,23.7424,89964.0
2023-11-20 10:20:00,24.73,24.77,24.65,24.68,94070.0,23.7424,23.7808,23.6656,23.6944,94070.0
2023-11-20 10:30:00,24.67,24.68,24.6,24.67,80000.0,23.6848,23.6944,23.6176,23.6848,80000.0
2023-11-20 10:40:00,24.66,24.69,24.61,24.68,76981.0,23.6752,23.704,23.6272,23.6944,76981.0
2023-11-20 10:50:00,24.67,24.74,24.64,24.73,79154.0,23.6848,23.752,23.656,23.7424,79154.0
2023-11-20 11:00:00,24.73,24.75,24.67,24.7,70694.0,23.7424,23.7616,23.6848,23.7136,70694.0
2023-11-20 11:10:00,24.7,24.73,24.67,24.71,115340.0,23.7136,23.7424,23.6848,23.7232,115340.0
2023-11-20 11:20:00,24.71,24.75,24.69,24.73,69609.0,23.7232,23.7616,23.704,23.7424,69609.0
2023-11-20 11:30:00,24.73,24.85,24.72,24.85,104171.0,23.7424,23.8576,23.7328,23.8576,104171.0
2023-11-20 11:40:00,24.84,24.89,24.84,24.89,122801.0,23.848,23.896,23.848,23.896,122801.0
2023-11-20 11:50:00,24.89,24.93,24.88,24.91,125638.0,23.896,23.9344,23.8864,23.9152,125638.0
2023-11-20 12:00:00,24.91,24.95,24.87,24.92,118802.0,23.9152,23.9536,23.8768,23.9248,118802.0
2023-11-20 12:10:00,24.93,24.98,24.91,24.95,58007.0,23.9344,23.9824,23.9152,23.9536,58007.0
2023-11-20 12:20:00,24.95,24.96,24.88,24.89,86222.0,23.9536,23.9632,23.8864,23.896,86222.0
2023-11-20 12:30:00,24.89,24.92,24.87,24.91,77136.0,23.896,23.9248,23.8768,23.9152,77136.0
2023-11-20 12:40:00,24.91,25.0,24.89,24.99,139073.0,23.9152,24.0016,23.896,23.992,139073.0
2023-11-20 12:50:00,24.98,24.99,24.96,24.98,70080.0,23.9824,23.992,23.9632,23.9824,70080.0
2023-11-20 13:00:00,24.99,25.13,24.98,25.05,172567.0,23.992,24.1264,23.9824,24.0496,172567.0
2023-11-20 13:10:00,25.05,25.15,25.05,25.13,214072.0,24.0496,24.1456,24.0496,24.1264,214072.0
2023-11-20 13:20:00,25.13,25.17,25.1,25.13,124993.0,24.1264,24.1648,24.0976,24.1264,124993.0
2023-11-20 13:30:00,25.13,25.14,25.05,25.07,93351.0,24.1264,24.136,24.0496,24.0688,93351.0
2023-11-20 13:40:00,25.06,25.12,25.05,25.11,107411.0,24.0592,24.1168,24.0496,24.1072,107411.0
2023-11-20 13:50:00,25.11,25.16,25.09,25.14,147340.0,24.1072,24.1552,24.088,24.136,147340.0
2023-11-20 14:00:00,25.14,25.2,25.13,25.17,141242.0,24.136,24.1936,24.1264,24.1648,141242.0
2023-11-20 14:10:00,25.16,25.17,25.13,25.15,79301.0,24.1552,24.1648,24.1264,24.1456,79301.0
2023-11-20 14:20:00,25.16,25.21,25.15,25.16,94636.0,24.1552,24.2032,24.1456,24.1552,94636.0
2023-11-20 14:30:00,25.17,25.21,25.16,25.18,72112.0,24.1648,24.2032,24.1552,24.1744,72112.0
2023-11-20 14:40:00,25.19,25.22,25.18,25.2,82461.0,24.184,24.2128,24.1744,24.1936,82461.0
2023-11-20 14:50:00,25.21,25.21,25.15,25.18,85752.0,24.2032,24.2032,24.1456,24.1744,85752.0
2023-11-20 15:00:00,25.17,25.19,25.11,25.14,97677.0,24.1648,24.184,24.1072,24.136,97677.0
2023-11-20 15:10:00,25.13,25.15,25.1,25.1,62211.0,24.1264,24.1456,24.0976,24.0976,62211.0
2023-11-20 15:20:00,25.1,25.13,25.08,25.11,95479.0,24.0976,24.1264,24.0784,24.1072,95479.0
2023-11-20 15:30:00,25.12,25.18,25.08,25.16,133181.0,24.1168,24.1744,24.0784,24.1552,133181.0
2023-11-20 15:40:00,25.16,25.18,25.13,25.13,173199.0,24.1552,24.1744,24.1264,24.1264,173199.0
2023-11-20 15:50:00,25.13,25.15,25.09,25.13,570260.0,24.1264,24.1456,24.088,24.1264,570260.0
2023-11-21 09:30:00,24.95,25.08,24.84,24.86,211572.0,23.9536,24.0784,23.848,23.8672,211572.0
2023-11-21 09:40:00,24.86,24.88,24.71,24.73,142444.0,23.8672,23.8864,23.7232,23.7424,142444.0
2023-11-21 09:50:00,24.73,24.77,24.67,24.73,73792.0,23.7424,23.7808,23.6848,23.7424,73792.0
2023-11-21 10:00:00,24.74,24.8,24.71,24.75,101334.0,23.752,23.8096,23.7232,23.7616,101334.0
2023-11-21 10:10:00,24.74,24.77,24.68,24.69,65621.0,23.752,23.7808,23.6944,23.704,65621.0
2023-11-21 10:20:00,24.69,24.72,24.63,24.68,64564.0,23.704,23.7328,23.6464,23.6944,64564.0
2023-11-21 10:30:00,24.69,24.69,24.62,24.64,144466.0,23.704,23.704,23.6368,23.656,144466.0
2023-11-21 10:40:00,24.64,24.64,24.57,24.59,65119.0,23.656,23.656,23.5888,23.608,65119.0
2023-11-21 10:50:00,24.59,24.68,24.59,24.65,68840.0,23.608,23.6944,23.608,23.6656,68840.0
2023-11-21 11:00:00,24.65,24.68,24.61,24.66,57035.0,23.6656,23.6944,23.6272,23.6752,57035.0
2023-11-21 11:10:00,24.65,24.67,24.62,24.62,48413.0,23.6656,23.6848,23.6368,23.6368,48413.0
2023-11-21 11:20:00,24.62,24.65,24.58,24.59,44382.0,23.6368,23.6656,23.5984,23.608,44382.0
2023-11-21 11:30:00,24.58,24.8,24.57,24.66,521734.0,23.5984,23.8096,23.5888,23.6752,521734.0
2023-11-21 11:40:00,24.65,24.67,24.59,24.61,69724.0,23.6656,23.6848,23.608,23.6272,69724.0
2023-11-21 11:50:00,24.61,24.65,24.6,24.61,60089.0,23.6272,23.6656,23.6176,23.6272,60089.0
2023-11-21 12:00:00,24.62,24.65,24.6,24.61,47811.0,23.6368,23.6656,23.6176,23.6272,47811.0
2023-11-21 12:10:00,24.61,24.64,24.59,24.61,83347.0,23.6272,23.656,23.608,23.6272,83347.0
2023-11-21 12:20:00,24.62,24.62,24.52,24.57,132396.0,23.6368,23.6368,23.5408,23.5888,132396.0
2023-11-21 12:30:00,24.57,24.6,24.55,24.59,67040.0,23.5888,23.6176,23.5696,23.608,67040.0
2023-11-21 12:40:00,24.59,24.67,24.58,24.66,52416.0,23.608,23.6848,23.5984,23.6752,52416.0
2023-11-21 12:50:00,24.65,24.66,24.63,24.64,42512.0,23.6656,23.6752,23.6464,23.656,42512.0
2023-11-21 13:00:00,24.63,24.64,24.57,24.59,42478.0,23.6464,23.656,23.5888,23.608,42478.0
2023-11-21 13:10:00,24.59,24.59,24.56,24.56,37088.0,23.608,23.608,23.5792,23.5792,37088.0
2023-11-21 13:20:00,24.57,24.57,24.5,24.56,153642.0,23.5888,23.5888,23.5216,23.5792,153642.0
2023-11-21 13:30:00,24.57,24.61,24.56,24.61,103519.0,23.5888,23.6272,23.5792,23.6272,103519.0
2023-11-21 13:40:00,24.6,24.65,24.59,24.61,51579.0,23.6176,23.6656,23.608,23.6272,51579.0
2023-11-21 13:50:00,24.61,24.63,24.59,24.61,44427.0,23.6272,23.6464,23.608,23.6272,44427.0
2023-11-21 14:00:00,24.61,24.63,24.56,24.59,51394.0,23.6272,23.6464,23.5792,23.608,51394.0
2023-11-21 14:10:00,24.59,24.61,24.56,24.57,56392.0,23.608,23.6272,23.5792,23.5888,56392.0
2023-11-21 14:20:00,24.57,24.66,24.55,24.66,103968.0,23.5888,23.6752,23.5696,23.6752,103968.0
2023-11-21 14:30:00,24.66,24.68,24.61,24.62,80885.0,23.6752,23.6944,23.6272,23.6368,80885.0
2023-11-21 14:40:00,24.62,24.67,24.6,24.65,153291.0,23.6368,23.6848,23.6176,23.6656,153291.0
2023-11-21 14:50:00,24.66,24.66,24.61,24.64,48521.0,23.6752,23.6752,23.6272,23.656,48521.0
2023-11-21 15:00:00,24.64,24.72,24.64,24.71,90556.0,23.656,23.7328,23.656,23.7232,90556.0
2023-11-21 15:10:00,24.71,24.72,24.58,24.61,122359.0,23.7232,23.7328,23.5984,23.6272,122359.0
2023-11-21 15:20:00,24.61,24.64,24.6,24.63,109035.0,23.6272,23.656,23.6176,23.6464,109035.0
2023-11-21 15:30:00,24.63,24.65,24.58,24.62,168839.0,23.6464,23.6656,23.5984,23.6368,168839.0
2023-11-21 15:40:00,24.62,24.63,24.58,24.62,376507.0,23.6368,23.6464,23.5984,23.6368,376507.0
2023-11-21 15:50:00,24.62,24.65,24.59,24.64,659116.0,23.6368,23.6656,23.608,23.656,659116.0
2023-11-22 09:30:00,25.1,25.19,24.92,25.07,392077.0,24.0976,24.184,23.9248,24.0688,392077.0
2023-11-22 09:40:00,25.09,25.13,24.97,25.05,204855.0,24.088,24.1264,23.9728,24.0496,204855.0
2023-11-22 09:50:00,25.04,25.13,25.01,25.08,205400.0,24.04,24.1264,24.0112,24.0784,205400.0
2023-11-22 10:00:00,25.08,25.08,24.87,24.88,155749.0,24.0784,24.0784,23.8768,23.8864,155749.0
2023-11-22 10:10:00,24.89,25.02,24.86,24.99,130898.0,23.896,24.0208,23.8672,23.992,130898.0
2023-11-22 10:20:00,24.99,25.13,24.97,25.12,131524.0,23.992,24.1264,23.9728,24.1168,131524.0
2023-11-22 10:30:00,25.12,25.28,25.07,25.26,288701.0,24.1168,24.2704,24.0688,24.2512,288701.0
2023-11-22 10:40:00,25.26,25.27,25.08,25.16,251083.0,24.2512,24.2608,24.0784,24.1552,251083.0
2023-11-22 10:50:00,25.17,25.2,25.07,25.15,228306.0,24.1648,24.1936,24.0688,24.1456,228306.0
2023-11-22 11:00:00,25.16,25.3,25.15,25.28,175757.0,24.1552,24.2896,24.1456,24.2704,175757.0
2023-11-22 11:10:00,25.28,25.35,25.26,25.3,217827.0,24.2704,24.3376,24.2512,24.2896,217827.0
2023-11-22 11:20:00,25.3,25.3,25.17,25.19,85689.0,24.2896,24.2896,24.1648,24.184,85689.0
2023-11-22 11:30:00,25.19,25.24,25.16,25.17,172793.0,24.184,24.232,24.1552,24.1648,172793.0
2023-11-22 11:40:00,25.17,25.2,25.13,25.14,111622.0,24.1648,24.1936,24.1264,24.136,111622.0
2023-11-22 11:50:00,25.14,25.2,25.12,25.19,86776.0,24.136,24.1936,24.1168,24.184,86776.0
2023-11-22 12:00:00,25.19,25.22,25.15,25.16,77652.0,24.184,24.2128,24.1456,24.1552,77652.0
2023-11-22 12:10:00,25.16,25.16,25.06,25.1,105029.0,24.1552,24.1552,24.0592,24.0976,105029.0
2023-11-22 12:20:00,25.1,25.11,24.98,24.99,86858.0,24.0976,24.1072,23.9824,23.992,86858.0
2023-11-22 12:30:00,24.98,25.02,24.95,24.98,65012.0,23.9824,24.0208,23.9536,23.9824,65012.0
2023-11-22 12:40:00,24.98,25.0,24.94,24.94,51688.0,23.9824,24.0016,23.944,23.944,51688.0
2023-11-22 12:50:00,24.94,24.98,24.92,24.93,42477.0,23.944,23.9824,23.9248,23.9344,42477.0
2023-11-22 13:00:00,24.93,24.94,24.85,24.89,145386.0,23.9344,23.944,23.8576,23.896,145386.0
2023-11-22 13:10:00,24.89,24.9,24.78,24.8,133755.0,23.896,23.9056,23.7904,23.8096,133755.0
2023-11-22 13:20:00,24.8,24.85,24.78,24.81,106313.0,23.8096,23.8576,23.7904,23.8192,106313.0
2023-11-22 13:30:00,24.82,24.84,24.78,24.78,102316.0,23.8288,23.848,23.7904,23.7904,102316.0
2023-11-22 13:40:00,24.79,24.81,24.74,24.77,92929.0,23.8,23.8192,23.752,23.7808,92929.0
2023-11-22 13:50:00,24.77,24.79,24.73,24.73,88136.0,23.7808,23.8,23.7424,23.7424,88136.0
2023-11-22 14:00:00,24.74,24.79,24.67,24.68,125243.0,23.752,23.8,23.6848,23.6944,125243.0
2023-11-22 14:10:00,24.68,24.7,24.62,24.64,277624.0,23.6944,23.7136,23.6368,23.656,277624.0
2023-11-22 14:20:00,24.64,24.65,24.57,24.59,120273.0,23.656,23.6656,23.5888,23.608,120273.0
2023-11-22 14:30:00,24.6,24.65,24.54,24.55,114742.0,23.6176,23.6656,23.56,23.5696,114742.0
2023-11-22 14:40:00,24.55,24.63,24.5,24.59,233392.0,23.5696,23.6464,23.5216,23.608,233392.0
2023-11-22 14:50:00,24.6,24.64,24.59,24.61,94959.0,23.6176,23.656,23.608,23.6272,94959.0
2023-11-22 15:00:00,24.62,24.72,24.61,24.68,144691.0,23.6368,23.7328,23.6272,23.6944,144691.0
2023-11-22 15:10:00,24.68,24.72,24.65,24.71,70365.0,23.6944,23.7328,23.6656,23.7232,70365.0
2023-11-22 15:20:00,24.71,24.74,24.67,24.73,65022.0,23.7232,23.752,23.6848,23.7424,65022.0
2023-11-22 15:30:00,24.73,24.74,24.68,24.71,110581.0,23.7424,23.752,23.6944,23.7232,110581.0
2023-11-22 15:40:00,24.71,24.72,24.63,24.64,261111.0,23.7232,23.7328,23.6464,23.656,261111.0
2023-11-22 15:50:00,24.64,24.72,24.62,24.69,624034.0,23.656,23.7328,23.6368,23.704,624034.0
2023-11-24 09:30:00,24.82,24.94,24.65,24.71,148667.0,23.8288,23.944,23.6656,23.7232,148667.0
2023-11-24 09:40:00,24.7,24.86,24.69,24.83,61367.0,23.7136,23.8672,23.704,23.8384,61367.0
2023-11-24 09:50:00,24.83,24.89,24.81,24.82,61204.0,23.8384,23.896,23.8192,23.8288,61204.0
2023-11-24 10:00:00,24.82,24.91,24.82,24.83,83861.0,23.8288,23.9152,23.8288,23.8384,83861.0
2023-11-24 10:10:00,24.82,24.85,24.8,24.84,61405.0,23.8288,23.8576,23.8096,23.848,61405.0
2023-11-24 10:20:00,24.84,24.86,24.8,24.85,57079.0,23.848,23.8672,23.8096,23.8576,57079.0
2023-11-24 10:30:00,24.83,24.92,24.82,24.89,62216.0,23.8384,23.9248,23.8288,23.896,62216.0
2023-11-24 10:40:00,24.88,24.92,24.87,24.89,52499.0,23.8864,23.9248,23.8768,23.896,52499.0
2023-11-24 10:50:00,24.89,24.89,24.83,24.88,81077.0,23.896,23.896,23.8384,23.8864,81077.0
2023-11-24 11:00:00,24.88,24.89,24.84,24.85,52534.0,23.8864,23.896,23.848,23.8576,52534.0
2023-11-24 11:10:00,24.85,24.87,24.82,24.85,52684.0,23.8576,23.8768,23.8288,23.8576,52684.0
2023-11-24 11:20:00,24.85,24.88,24.8,24.82,112921.0,23.8576,23.8864,23.8096,23.8288,112921.0
2023-11-24 11:30:00,24.83,24.84,24.76,24.77,123651.0,23.8384,23.848,23.7712,23.7808,123651.0
2023-11-24 11:40:00,24.76,24.8,24.74,24.75,93986.0,23.7712,23.8096,23.752,23.7616,93986.0
2023-11-24 11:50:00,24.75,24.8,24.73,24.8,71658.0,23.7616,23.8096,23.7424,23.8096,71658.0
2023-11-24 12:00:00,24.8,24.84,24.79,24.83,66840.0,23.8096,23.848,23.8,23.8384,66840.0
2023-11-24 12:10:00,24.83,24.9,24.82,24.89,85967.0,23.8384,23.9056,23.8288,23.896,85967.0
2023-11-24 12:20:00,24.89,24.91,24.86,24.88,82394.0,23.896,23.9152,23.8672,23.8864,82394.0
2023-11-24 12:30:00,24.88,24.89,24.85,24.86,60677.0,23.8864,23.896,23.8576,23.8672,60677.0
2023-11-24 12:40:00,24.87,24.91,24.83,24.89,79523.0,23.8768,23.9152,23.8384,23.896,79523.0
2023-11-24 12:50:00,24.89,24.89,24.85,24.87,147628.0,23.896,23.896,23.8576,23.8768,147628.0
2023-11-27 09:30:00,24.76,24.84,24.6,24.73,245223.0,23.7712,23.848,23.6176,23.7424,245223.0
2023-11-27 09:40:00,24.73,24.77,24.63,24.69,108794.0,23.7424,23.7808,23.6464,23.704,108794.0
2023-11-27 09:50:00,24.68,24.72,24.55,24.55,183914.0,23.6944,23.7328,23.5696,23.5696,183914.0
2023-11-27 10:00:00,24.56,24.62,24.55,24.58,172082.0,23.5792,23.6368,23.5696,23.5984,172082.0
2023-11-27 10:10:00,24.58,24.7,24.57,24.62,108556.0,23.5984,23.7136,23.5888,23.6368,108556.0
2023-11-27 10:20:00,24.63,24.68,24.59,24.62,85927.0,23.6464,23.6944,23.608,23.6368,85927.0
2023-11-27 10:30:00,24.62,24.63,24.57,24.59,114064.0,23.6368,23.6464,23.5888,23.608,114064.0
2023-11-27 10:40:00,24.59,24.65,24.58,24.63,95385.0,23.608,23.6656,23.5984,23.6464,95385.0
2023-11-27 10:50:00,24.62,24.66,24.61,24.64,65830.0,23.6368,23.6752,23.6272,23.656,65830.0
2023-11-27 11:00:00,24.63,24.64,24.59,24.63,56708.0,23.6464,23.656,23.608,23.6464,56708.0
2023-11-27 11:10:00,24.63,24.67,24.61,24.67,57016.0,23.6464,23.6848,23.6272,23.6848,57016.0
2023-11-27 11:20:00,24.67,24.72,24.64,24.66,99100.0,23.6848,23.7328,23.656,23.6752,99100.0
2023-11-27 11:30:00,24.67,24.68,24.62,24.67,121554.0,23.6848,23.6944,23.6368,23.6848,121554.0
2023-11-27 11:40:00,24.67,24.7,24.66,24.68,100566.0,23.6848,23.7136,23.6752,23.6944,100566.0
2023-11-27 11:50:00,24.68,24.72,24.66,24.67,54346.0,23.6944,23.7328,23.6752,23.6848,54346.0
2023-11-27 12:00:00,24.66,24.69,24.64,24.69,68799.0,23.6752,23.704,23.656,23.704,68799.0
2023-11-27 12:10:00,24.69,24.72,24.67,24.68,80921.0,23.704,23.7328,23.6848,23.6944,80921.0
2023-11-27 12:20:00,24.68,24.68,24.61,24.62,147435.0,23.6944,23.6944,23.6272,23.6368,147435.0
2023-11-27 12:30:00,24.63,24.67,24.61,24.63,52666.0,23.6464,23.6848,23.6272,23.6464,52666.0
2023-11-27 12:40:00,24.63,24.64,24.56,24.57,242562.0,23.6464,23.656,23.5792,23.5888,242562.0
2023-11-27 12:50:00,24.56,24.57,24.47,24.49,905817.0,23.5792,23.5888,23.4928,23.512,905817.0
2023-11-27 13:00:00,24.49,24.49,24.41,24.45,157720.0,23.512,23.512,23.4351,23.4736,157720.0
2023-11-27 13:10:00,24.45,24.46,24.36,24.38,158638.0,23.4736,23.4832,23.3871,23.4063,158638.0
2023-11-27 13:20:00,24.38,24.42,24.36,24.39,109919.0,23.4063,23.4447,23.3871,23.4159,109919.0
2023-11-27 13:30:00,24.39,24.44,24.36,24.37,117583.0,23.4159,23.464,23.3871,23.3967,117583.0
2023-11-27 13:40:00,24.37,24.4,24.32,24.38,91519.0,23.3967,23.4255,23.3487,23.4063,91519.0
2023-11-27 13:50:00,24.39,24.43,24.38,24.41,87406.0,23.4159,23.4544,23.4063,23.4351,87406.0
2023-11-27 14:00:00,24.41,24.47,24.39,24.43,107695.0,23.4351,23.4928,23.4159,23.4544,107695.0
2023-11-27 14:10:00,24.43,24.43,24.39,24.4,61197.0,23.4544,23.4544,23.4159,23.4255,61197.0
2023-11-27 14:20:00,24.39,24.44,24.39,24.43,72485.0,23.4159,23.464,23.4159,23.4544,72485.0
2023-11-27 14:30:00,24.43,24.46,24.41,24.45,58333.0,23.4544,23.4832,23.4351,23.4736,58333.0
2023-11-27 14:40:00,24.45,24.46,24.38,24.39,120877.0,23.4736,23.4832,23.4063,23.4159,120877.0
2023-11-27 14:50:00,24.38,24.42,24.36,24.42,75856.0,23.4063,23.4447,23.3871,23.4447,75856.0
2023-11-27 15:00:00,24.42,24.47,24.39,24.46,122316.0,23.4447,23.4928,23.4159,23.4832,122316.0
2023-11-27 15:10:00,24.46,24.51,24.45,24.51,81454.0,23.4832,23.5312,23.4736,23.5312,81454.0
2023-11-27 15:20:00,24.51,24.53,24.49,24.51,103654.0,23.5312,23.5504,23.512,23.5312,103654.0
2023-11-27 15:30:00,24.52,24.57,24.49,24.54,135238.0,23.5408,23.5888,23.512,23.56,135238.0
2023-11-27 15:40:00,24.54,24.57,24.48,24.48,291422.0,23.56,23.5888,23.5024,23.5024,291422.0
2023-11-27 15:50:00,24.48,24.51,24.41,24.43,835792.0,23.5024,23.5312,23.4351,23.4544,835792.0
2023-11-28 09:30:00,24.42,24.46,24.31,24.34,243421.0,23.4447,23.4832,23.3391,23.3679,243421.0
2023-11-28 09:40:00,24.34,24.34,24.22,24.31,81475.0,23.3679,23.3679,23.2527,23.3391,81475.0
2023-11-28 09:50:00,24.31,24.34,24.26,24.29,49882.0,23.3391,23.3679,23.2911,23.3199,49882.0
2023-11-28 10:00:00,24.29,24.4,24.24,24.38,37647.0,23.3199,23.4255,23.2719,23.4063,37647.0
2023-11-28 10:10:00,24.37,24.4,24.34,24.4,28503.0,23.3967,23.4255,23.3679,23.4255,28503.0
2023-11-28 10:20:00,24.4,24.44,24.35,24.36,122007.0,23.4255,23.464,23.3775,23.3871,122007.0
2023-11-28 10:30:00,24.35,24.39,24.33,24.37,39668.0,23.3775,23.4159,23.3583,23.3967,39668.0
2023-11-28 10:40:00,24.38,24.52,24.38,24.48,91871.0,23.4063,23.5408,23.4063,23.5024,91871.0
2023-11-28 10:50:00,24.48,24.56,24.47,24.54,46436.0,23.5024,23.5792,23.4928,23.56,46436.0
2023-11-28 11:00:00,24.54,24.57,24.51,24.52,50258.0,23.56,23.5888,23.5312,23.5408,50258.0
2023-11-28 11:10:00,24.53,24.58,24.48,24.55,67418.0,23.5504,23.5984,23.5024,23.5696,67418.0
2023-11-28 11:20:00,24.55,24.58,24.51,24.53,30773.0,23.5696,23.5984,23.5312,23.5504,30773.0
2023-11-28 11:30:00,24.53,24.57,24.52,24.54,78328.0,23.5504,23.5888,23.5408,23.56,78328.0
2023-11-28 11:40:00,24.55,24.57,24.5,24.54,83585.0,23.5696,23.5888,23.5216,23.56,83585.0
2023-11-28 11:50:00,24.55,24.59,24.54,24.56,40243.0,23.5696,23.608,23.56,23.5792,40243.0
2023-11-28 12:00:00,24.56,24.59,24.54,24.57,51372.0,23.5792,23.608,23.56,23.5888,51372.0
2023-11-28 12:10:00,24.58,24.6,24.48,24.48,75443.0,23.5984,23.6176,23.5024,23.5024,75443.0
2023-11-28 12:20:00,24.48,24.5,24.44,24.44,42343.0,23.5024,23.5216,23.464,23.464,42343.0
2023-11-28 12:30:00,24.45,24.46,24.4,24.45,34599.0,23.4736,23.4832,23.4255,23.4736,34599.0
2023-11-28 12:40:00,24.46,24.47,24.43,24.44,32401.0,23.4832,23.4928,23.4544,23.464,32401.0
2023-11-28 12:50:00,24.43,24.46,24.4,24.43,46128.0,23.4544,23.4832,23.4255,23.4544,46128.0
2023-11-28 13:00:00,24.43,24.45,24.33,24.45,53093.0,23.4544,23.4736,23.3583,23.4736,53093.0
2023-11-28 13:10:00,24.44,24.48,24.43,24.47,31585.0,23.464,23.5024,23.4544,23.4928,31585.0
2023-11-28 13:20:00,24.47,24.52,24.46,24.52,58726.0,23.4928,23.5408,23.4832,23.5408,58726.0
2023-11-28 13:30:00,24.52,24.54,24.49,24.5,36112.0,23.5408,23.56,23.512,23.5216,36112.0
2023-11-28 13:40:00,24.49,24.57,24.49,24.57,56980.0,23.512,23.5888,23.512,23.5888,56980.0
2023-11-28 13:50:00,24.57,24.59,24.53,24.55,63989.0,23.5888,23.608,23.5504,23.5696,63989.0
2023-11-28 14:00:00,24.54,24.57,24.54,24.57,44131.0,23.56,23.5888,23.56,23.5888,44131.0
2023-11-28 14:10:00,24.57,24.63,24.56,24.6,80269.0,23.5888,23.6464,23.5792,23.6176,80269.0
2023-11-28 14:20:00,24.61,24.63,24.55,24.59,53648.0,23.6272,23.6464,23.5696,23.608,53648.0
2023-11-28 14:30:00,24.59,24.67,24.58,24.66,87082.0,23.608,23.6848,23.5984,23.6752,87082.0
2023-11-28 14:40:00,24.66,24.7,24.64,24.7,93020.0,23.6752,23.7136,23.656,23.7136,93020.0
2023-11-28 14:50:00,24.69,24.72,24.68,24.71,74627.0,23.704,23.7328,23.6944,23.7232,74627.0
2023-11-28 15:00:00,24.71,24.72,24.7,24.71,57847.0,23.7232,23.7328,23.7136,23.7232,57847.0
2023-11-28 15:10:00,24.71,24.76,24.68,24.74,95746.0,23.7232,23.7712,23.6944,23.752,95746.0
2023-11-28 15:20:00,24.75,24.75,24.7,24.73,103733.0,23.7616,23.7616,23.7136,23.7424,103733.0
2023-11-28 15:30:00,24.73,24.8,24.72,24.8,115512.0,23.7424,23.8096,23.7328,23.8096,115512.0
2023-11-28 15:40:00,24.8,24.84,24.77,24.81,238659.0,23.8096,23.848,23.7808,23.8192,238659.0
2023-11-28 15:50:00,24.81,24.86,24.78,24.81,806352.0,23.8192,23.8672,23.7904,23.8192,806352.0
2023-11-29 09:30:00,25.05,25.23,25.0,25.17,307111.0,24.0496,24.2224,24.0016,24.1648,307111.0
2023-11-29 09:40:00,25.18,25.35,25.17,25.35,177770.0,24.1744,24.3376,24.1648,24.3376,177770.0
2023-11-29 09:50:00,25.34,25.49,25.32,25.42,245655.0,24.328,24.472,24.3088,24.4048,245655.0
2023-11-29 10:00:00,25.43,25.48,25.36,25.39,351185.0,24.4144,24.4624,24.3472,24.376,351185.0
2023-11-29 10:10:00,25.38,25.42,25.34,25.41,109166.0,24.3664,24.4048,24.328,24.3952,109166.0
2023-11-29 10:20:00,25.4,25.43,25.32,25.42,138040.0,24.3856,24.4144,24.3088,24.4048,138040.0
2023-11-29 10:30:00,25.43,25.52,25.42,25.5,150828.0,24.4144,24.5008,24.4048,24.4816,150828.0
2023-11-29 10:40:00,25.5,25.51,25.44,25.49,122412.0,24.4816,24.4912,24.424,24.472,122412.0
2023-11-29 10:50:00,25.5,25.53,25.44,25.46,89185.0,24.4816,24.5104,24.424,24.4432,89185.0
2023-11-29 11:00:00,25.46,25.49,25.42,25.45,68925.0,24.4432,24.472,24.4048,24.4336,68925.0
2023-11-29 11:10:00,25.45,25.46,25.37,25.41,118729.0,24.4336,24.4432,24.3568,24.3952,118729.0
2023-11-29 11:20:00,25.4,25.47,25.39,25.43,93029.0,24.3856,24.4528,24.376,24.4144,93029.0
2023-11-29 11:30:00,25.44,25.52,25.39,25.5,290642.0,24.424,24.5008,24.376,24.4816,290642.0
2023-11-29 11:40:00,25.5,25.57,25.49,25.55,196063.0,24.4816,24.5488,24.472,24.5296,196063.0
2023-11-29 11:50:00,25.55,25.6,25.52,25.58,105302.0,24.5296,24.5776,24.5008,24.5584,105302.0
2023-11-29 12:00:00,25.58,25.61,25.53,25.61,77032.0,24.5584,24.5872,24.5104,24.5872,77032.0
2023-11-29 12:10:00,25.6,25.65,25.58,25.59,236295.0,24.5776,24.6256,24.5584,24.568,236295.0
2023-11-29 12:20:00,25.59,25.59,25.53,25.58,143548.0,24.568,24.568,24.5104,24.5584,143548.0
2023-11-29 12:30:00,25.58,25.65,25.56,25.64,384834.0,24.5584,24.6256,24.5392,24.616,384834.0
2023-11-29 12:40:00,25.64,25.65,25.57,25.61,138350.0,24.616,24.6256,24.5488,24.5872,138350.0
2023-11-29 12:50:00,25.62,25.66,25.61,25.63,111821.0,24.5968,24.6352,24.5872,24.6064,111821.0
2023-11-29 13:00:00,25.63,25.63,25.57,25.59,81360.0,24.6064,24.6064,24.5488,24.568,81360.0
2023-11-29 13:10:00,25.59,25.62,25.55,25.62,65958.0,24.568,24.5968,24.5296,24.5968,65958.0
2023-11-29 13:20:00,25.62,25.66,25.61,25.66,72462.0,24.5968,24.6352,24.5872,24.6352,72462.0
2023-11-29 13:30:00,25.65,25.67,25.59,25.6,91621.0,24.6256,24.6448,24.568,24.5776,91621.0
2023-11-29 13:40:00,25.59,25.63,25.56,25.57,71474.0,24.568,24.6064,24.5392,24.5488,71474.0
2023-11-29 13:50:00,25.56,25.59,25.53,25.55,74165.0,24.5392,24.568,24.5104,24.5296,74165.0
2023-11-29 14:00:00,25.56,25.58,25.52,25.54,70450.0,24.5392,24.5584,24.5008,24.52,70450.0
2023-11-29 14:10:00,25.54,25.55,25.49,25.5,76876.0,24.52,24.5296,24.472,24.4816,76876.0
2023-11-29 14:20:00,25.49,25.5,25.47,25.5,86553.0,24.472,24.4816,24.4528,24.4816,86553.0
2023-11-29 14:30:00,25.5,25.5,25.32,25.35,264552.0,24.4816,24.4816,24.3088,24.3376,264552.0
2023-11-29 14:40:00,25.36,25.44,25.35,25.42,93887.0,24.3472,24.424,24.3376,24.4048,93887.0
2023-11-29 14:50:00,25.41,25.42,25.35,25.37,64546.0,24.3952,24.4048,24.3376,24.3568,64546.0
2023-11-29 15:00:00,25.36,25.38,25.26,25.29,236961.0,24.3472,24.3664,24.2512,24.28,236961.0
2023-11-29 15:10:00,25.28,25.33,25.26,25.32,84519.0,24.2704,24.3184,24.2512,24.3088,84519.0
2023-11-29 15:20:00,25.32,25.34,25.3,25.34,135121.0,24.3088,24.328,24.2896,24.328,135121.0
2023-11-29 15:30:00,25.35,25.36,25.25,25.28,168033.0,24.3376,24.3472,24.2416,24.2704,168033.0
2023-11-29 15:40:00,25.27,25.37,25.26,25.36,428020.0,24.2608,24.3568,24.2512,24.3472,428020.0
2023-11-29 15:50:00,25.36,25.39,25.29,25.33,1145092.0,24.3472,24.376,24.28,24.3184,1145092.0
2023-11-30 09:30:00,25.47,25.53,25.18,25.21,201946.0,24.4528,24.5104,24.1744,24.2032,201946.0
2023-11-30 09:40:00,25.2,25.24,25.08,25.12,109679.0,24.1936,24.232,24.0784,24.1168,109679.0
2023-11-30 09:50:00,25.13,25.23,25.13,25.2,151925.0,24.1264,24.2224,24.1264,24.1936,151925.0
2023-11-30 10:00:00,25.21,25.22,25.14,25.17,72695.0,24.2032,24.2128,24.136,24.1648,72695.0
2023-11-30 10:10:00,25.17,25.2,25.11,25.12,95797.0,24.1648,24.1936,24.1072,24.1168,95797.0
2023-11-30 10:20:00,25.12,25.23,25.1,25.21,68653.0,24.1168,24.2224,24.0976,24.2032,68653.0
2023-11-30 10:30:00,25.21,25.27,25.13,25.14,65654.0,24.2032,24.2608,24.1264,24.136,65654.0
2023-11-30 10:40:00,25.14,25.16,25.06,25.13,86342.0,24.136,24.1552,24.0592,24.1264,86342.0
2023-11-30 10:50:00,25.13,25.26,25.12,25.26,67022.0,24.1264,24.2512,24.1168,24.2512,67022.0
2023-11-30 11:00:00,25.25,25.32,25.24,25.27,94020.0,24.2416,24.3088,24.232,24.2608,94020.0
2023-11-30 11:10:00,25.27,25.29,25.2,25.21,66044.0,24.2608,24.28,24.1936,24.2032,66044.0
2023-11-30 11:20:00,25.2,25.31,25.17,25.28,155057.0,24.1936,24.2992,24.1648,24.2704,155057.0
2023-11-30 11:30:00,25.27,25.3,25.22,25.24,107697.0,24.2608,24.2896,24.2128,24.232,107697.0
2023-11-30 11:40:00,25.23,25.26,25.17,25.2,108867.0,24.2224,24.2512,24.1648,24.1936,108867.0
2023-11-30 11:50:00,25.19,25.24,25.19,25.21,69249.0,24.184,24.232,24.184,24.2032,69249.0
2023-11-30 12:00:00,25.21,25.34,25.19,25.34,78235.0,24.2032,24.328,24.184,24.328,78235.0
2023-11-30 12:10:00,25.34,25.35,25.28,25.32,120309.0,24.328,24.3376,24.2704,24.3088,120309.0
2023-11-30 12:20:00,25.32,25.32,25.27,25.31,43320.0,24.3088,24.3088,24.2608,24.2992,43320.0
2023-11-30 12:30:00,25.31,25.37,25.29,25.37,52718.0,24.2992,24.3568,24.28,24.3568,52718.0
2023-11-30 12:40:00,25.37,25.46,25.36,25.44,79318.0,24.3568,24.4432,24.3472,24.424,79318.0
2023-11-30 12:50:00,25.44,25.45,25.39,25.4,72068.0,24.424,24.4336,24.376,24.3856,72068.0
2023-11-30 13:00:00,25.4,25.4,25.32,25.34,75603.0,24.3856,24.3856,24.3088,24.328,75603.0
2023-11-30 13:10:00,25.35,25.37,25.28,25.29,106873.0,24.3376,24.3568,24.2704,24.28,106873.0
2023-11-30 13:20:00,25.29,25.33,25.27,25.3,101405.0,24.28,24.3184,24.2608,24.2896,101405.0
2023-11-30 13:30:00,25.3,25.4,25.29,25.39,66916.0,24.2896,24.3856,24.28,24.376,66916.0
2023-11-30 13:40:00,25.39,25.41,25.36,25.39,53267.0,24.376,24.3952,24.3472,24.376,53267.0
2023-11-30 13:50:00,25.39,25.45,25.37,25.44,38285.0,24.376,24.4336,24.3568,24.424,38285.0
2023-11-30 14:00:00,25.44,25.48,25.42,25.46,148290.0,24.424,24.4624,24.4048,24.4432,148290.0
2023-11-30 14:10:00,25.46,25.51,25.46,25.51,54229.0,24.4432,24.4912,24.4432,24.4912,54229.0
2023-11-30 14:20:00,25.5,25.52,25.48,25.51,78314.0,24.4816,24.5008,24.4624,24.4912,78314.0
2023-11-30 14:30:00,25.51,25.56,25.5,25.53,102584.0,24.4912,24.5392,24.4816,24.5104,102584.0
2023-11-30 14:40:00,25.53,25.55,25.46,25.46,47660.0,24.5104,24.5296,24.4432,24.4432,47660.0
2023-11-30 14:50:00,25.47,25.5,25.45,25.49,88908.0,24.4528,24.4816,24.4336,24.472,88908.0
2023-11-30 15:00:00,25.49,25.49,25.42,25.44,68535.0,24.472,24.472,24.4048,24.424,68535.0
2023-11-30 15:10:00,25.43,25.46,25.4,25.42,104108.0,24.4144,24.4432,24.3856,24.4048,104108.0
2023-11-30 15:20:00,25.42,25.45,25.4,25.43,91133.0,24.4048,24.4336,24.3856,24.4144,91133.0
2023-11-30 15:30:00,25.43,25.52,25.41,25.49,267634.0,24.4144,24.5008,24.3952,24.472,267634.0
2023-11-30 15:40:00,25.5,25.53,25.48,25.5,280578.0,24.4816,24.5104,24.4624,24.4816,280578.0
2023-11-30 15:50:00,25.5,25.62,25.49,25.59,888769.0,24.4816,24.5968,24.472,24.568,888769.0
2023-12-01 09:30:00,25.61,25.69,25.54,25.67,182366.0,24.5872,24.664,24.52,24.6448,182366.0
2023-12-01 09:40:00,25.67,25.79,25.65,25.79,150661.0,24.6448,24.76,24.6256,24.76,150661.0
2023-12-01 09:50:00,25.79,25.87,25.75,25.87,114269.0,24.76,24.8368,24.7216,24.8368,114269.0
2023-12-01 10:00:00,25.87,26.13,25.87,26.1,222827.0,24.8368,25.0865,24.8368,25.0577,222827.0
2023-12-01 10:10:00,26.1,26.12,25.86,25.92,165306.0,25.0577,25.0769,24.8272,24.8848,165306.0
2023-12-01 10:20:00,25.93,26.03,25.9,26.01,79415.0,24.8944,24.9905,24.8656,24.9713,79415.0
2023-12-01 10:30:00,26.01,26.12,25.99,26.08,133167.0,24.9713,25.0769,24.952,25.0385,133167.0
2023-12-01 10:40:00,26.08,26.15,26.07,26.15,126031.0,25.0385,25.1057,25.0289,25.1057,126031.0
2023-12-01 10:50:00,26.15,26.15,26.04,26.04,83624.0,25.1057,25.1057,25.0001,25.0001,83624.0
2023-12-01 11:00:00,26.04,26.1,25.95,26.08,98738.0,25.0001,25.0577,24.9136,25.0385,98738.0
2023-12-01 11:10:00,26.08,26.22,26.07,26.21,72654.0,25.0385,25.1729,25.0289,25.1633,72654.0
2023-12-01 11:20:00,26.21,26.26,26.17,26.24,145501.0,25.1633,25.2113,25.1249,25.1921,145501.0
2023-12-01 11:30:00,26.24,26.24,26.11,26.15,113768.0,25.1921,25.1921,25.0673,25.1057,113768.0
2023-12-01 11:40:00,26.14,26.21,26.14,26.21,149907.0,25.0961,25.1633,25.0961,25.1633,149907.0
2023-12-01 11:50:00,26.22,26.32,26.21,26.29,115541.0,25.1729,25.2689,25.1633,25.2401,115541.0
2023-12-01 12:00:00,26.29,26.42,26.28,26.39,104797.0,25.2401,25.3649,25.2305,25.3361,104797.0
2023-12-01 12:10:00,26.39,26.47,26.38,26.46,127845.0,25.3361,25.4129,25.3265,25.4033,127845.0
2023-12-01 12:20:00,26.47,26.51,26.42,26.42,132512.0,25.4129,25.4513,25.3649,25.3649,132512.0
2023-12-01 12:30:00,26.42,26.47,26.41,26.42,107569.0,25.3649,25.4129,25.3553,25.3649,107569.0
2023-12-01 12:40:00,26.42,26.48,26.41,26.46,89445.0,25.3649,25.4225,25.3553,25.4033,89445.0
2023-12-01 12:50:00,26.46,26.46,26.34,26.4,152604.0,25.4033,25.4033,25.2881,25.3457,152604.0
2023-12-01 13:00:00,26.41,26.5,26.39,26.45,177852.0,25.3553,25.4417,25.3361,25.3937,177852.0
2023-12-01 13:10:00,26.46,26.52,26.44,26.51,71951.0,25.4033,25.4609,25.3841,25.4513,71951.0
2023-12-01 13:20:00,26.51,26.54,26.49,26.54,94642.0,25.4513,25.4801,25.4321,25.4801,94642.0
2023-12-01 13:30:00,26.54,26.57,26.49,26.53,212497.0,25.4801,25.5089,25.4321,25.4705,212497.0
2023-12-01 13:40:00,26.53,26.53,26.4,26.42,89607.0,25.4705,25.4705,25.3457,25.3649,89607.0
2023-12-01 13:50:00,26.42,26.49,26.41,26.49,88751.0,25.3649,25.4321,25.3553,25.4321,88751.0
2023-12-01 14:00:00,26.49,26.5,26.4,26.44,99055.0,25.4321,25.4417,25.3457,25.3841,99055.0
2023-12-01 14:10:00,26.45,26.49,26.43,26.44,90344.0,25.3937,25.4321,25.3745,25.3841,90344.0
2023-12-01 14:20:00,26.43,26.47,26.41,26.46,89128.0,25.3745,25.4129,25.3553,25.4033,89128.0
2023-12-01 14:30:00,26.46,26.55,26.46,26.54,74970.0,25.4033,25.4897,25.4033,25.4801,74970.0
2023-12-01 14:40:00,26.54,26.56,26.52,26.54,144095.0,25.4801,25.4993,25.4609,25.4801,144095.0
2023-12-01 14:50:00,26.54,26.55,26.52,26.52,75784.0,25.4801,25.4897,25.4609,25.4609,75784.0
2023-12-01 15:00:00,26.52,26.53,26.44,26.48,135873.0,25.4609,25.4705,25.3841,25.4225,135873.0
2023-12-01 15:10:00,26.49,26.5,26.46,26.48,85545.0,25.4321,25.4417,25.4033,25.4225,85545.0
2023-12-01 15:20:00,26.48,26.52,26.44,26.52,111666.0,25.4225,25.4609,25.3841,25.4609,111666.0
2023-12-01 15:30:00,26.52,26.61,26.5,26.58,333280.0,25.4609,25.5473,25.4417,25.5185,333280.0
2023-12-01 15:40:00,26.58,26.64,26.56,26.64,333135.0,25.5185,25.5761,25.4993,25.5761,333135.0
2023-12-01 15:50:00,26.63,26.69,26.58,26.69,853367.0,25.5665,25.6241,25.5185,25.6241,853367.0
2023-12-04 09:30:00,26.66,26.79,26.42,26.66,939788.0,25.5953,25.7201,25.3649,25.5953,939788.0
2023-12-04 09:40:00,26.66,27.02,26.64,26.98,393325.0,25.5953,25.9409,25.5761,25.9025,393325.0
2023-12-04 09:50:00,26.98,27.05,26.69,26.87,382694.0,25.9025,25.9697,25.6241,25.7969,382694.0
2023-12-04 10:00:00,26.88,26.95,26.76,26.93,292581.0,25.8065,25.8737,25.6913,25.8545,292581.0
2023-12-04 10:10:00,26.93,27.04,26.83,26.93,200756.0,25.8545,25.9601,25.7585,25.8545,200756.0
2023-12-04 10:20:00,26.93,27.07,26.92,26.96,224322.0,25.8545,25.9889,25.8449,25.8833,224322.0
2023-12-04 10:30:00,26.96,27.08,26.92,27.05,159663.0,25.8833,25.9985,25.8449,25.9697,159663.0
2023-12-04 10:40:00,27.05,27.17,27.02,27.17,241772.0,25.9697,26.0849,25.9409,26.0849,241772.0
2023-12-04 10:50:00,27.17,27.18,26.97,27.04,200788.0,26.0849,26.0945,25.8929,25.9601,200788.0
2023-12-04 11:00:00,27.03,27.03,26.8,26.82,210631.0,25.9505,25.9505,25.7297,25.7489,210631.0
2023-12-04 11:10:00,26.83,26.94,26.82,26.94,103041.0,25.7585,25.8641,25.7489,25.8641,103041.0
2023-12-04 11:20:00,26.94,26.97,26.86,26.96,180110.0,25.8641,25.8929,25.7873,25.8833,180110.0
2023-12-04 11:30:00,26.96,26.99,26.91,26.99,262448.0,25.8833,25.9121,25.8353,25.9121,262448.0
2023-12-04 11:40:00,27.0,27.14,26.98,27.08,206481.0,25.9217,26.0561,25.9025,25.9985,206481.0
2023-12-04 11:50:00,27.06,27.11,27.0,27.1,188107.0,25.9793,26.0273,25.9217,26.0177,188107.0
2023-12-04 12:00:00,27.09,27.1,27.01,27.06,175858.0,26.0081,26.0177,25.9313,25.9793,175858.0
2023-12-04 12:10:00,27.07,27.14,27.06,27.11,95605.0,25.9889,26.0561,25.9793,26.0273,95605.0
2023-12-04 12:20:00,27.1,27.11,27.0,27.05,114874.0,26.0177,26.0273,25.9217,25.9697,114874.0
2023-12-04 12:30:00,27.05,27.13,27.04,27.12,94926.0,25.9697,26.0465,25.9601,26.0369,94926.0
2023-12-04 12:40:00,27.12,27.14,27.09,27.14,86117.0,26.0369,26.0561,26.0081,26.0561,86117.0
2023-12-04 12:50:00,27.14,27.17,27.13,27.15,56328.0,26.0561,26.0849,26.0465,26.0657,56328.0
2023-12-04 13:00:00,27.16,27.16,27.09,27.14,74382.0,26.0753,26.0753,26.0081,26.0561,74382.0
2023-12-04 13:10:00,27.14,27.15,27.11,27.14,71443.0,26.0561,26.0657,26.0273,26.0561,71443.0
2023-12-04 13:20:00,27.15,27.16,27.04,27.05,79486.0,26.0657,26.0753,25.9601,25.9697,79486.0
2023-12-04 13:30:00,27.04,27.05,27.0,27.01,80700.0,25.9601,25.9697,25.9217,25.9313,80700.0
2023-12-04 13:40:00,27.02,27.02,26.94,27.0,145229.0,25.9409,25.9409,25.8641,25.9217,145229.0
2023-12-04 13:50:00,26.99,27.07,26.99,27.04,127563.0,25.9121,25.9889,25.9121,25.9601,127563.0
2023-12-04 14:00:00,27.05,27.08,27.01,27.04,95389.0,25.9697,25.9985,25.9313,25.9601,95389.0
2023-12-04 14:10:00,27.04,27.11,27.01,27.04,125204.0,25.9601,26.0273,25.9313,25.9601,125204.0
2023-12-04 14:20:00,27.04,27.06,27.01,27.02,140030.0,25.9601,25.9793,25.9313,25.9409,140030.0
2023-12-04 14:30:00,27.02,27.09,27.01,27.06,187530.0,25.9409,26.0081,25.9313,25.9793,187530.0
2023-12-04 14:40:00,27.06,27.14,27.04,27.11,172057.0,25.9793,26.0561,25.9601,26.0273,172057.0
2023-12-04 14:50:00,27.11,27.12,27.07,27.11,137302.0,26.0273,26.0369,25.9889,26.0273,137302.0
2023-12-04 15:00:00,27.11,27.15,27.09,27.14,163401.0,26.0273,26.0657,26.0081,26.0561,163401.0
2023-12-04 15:10:00,27.15,27.18,27.12,27.17,201774.0,26.0657,26.0945,26.0369,26.0849,201774.0
2023-12-04 15:20:00,27.17,27.19,27.11,27.14,229652.0,26.0849,26.1041,26.0273,26.0561,229652.0
2023-12-04 15:30:00,27.14,27.2,27.12,27.14,317429.0,26.0561,26.1137,26.0369,26.0561,317429.0
2023-12-04 15:40:00,27.14,27.23,27.14,27.23,535451.0,26.0561,26.1425,26.0561,26.1425,535451.0
2023-12-04 15:50:00,27.23,27.32,27.22,27.3,1889858.0,26.1425,26.2289,26.1329,26.2097,1889858.0
2023-12-05 09:30:00,27.15,27.3,27.01,27.07,375620.0,26.0657,26.2097,25.9313,25.9889,375620.0
2023-12-05 09:40:00,27.07,27.15,26.87,27.03,231824.0,25.9889,26.0657,25.7969,25.9505,231824.0
2023-12-05 09:50:00,27.02,27.11,26.95,27.08,104143.0,25.9409,26.0273,25.8737,25.9985,104143.0
2023-12-05 10:00:00,27.09,27.2,27.06,27.1,210969.0,26.0081,26.1137,25.9793,26.0177,210969.0
2023-12-05 10:10:00,27.1,27.12,27.0,27.02,146017.0,26.0177,26.0369,25.9217,25.9409,146017.0
2023-12-05 10:20:00,27.02,27.12,26.99,27.08,105731.0,25.9409,26.0369,25.9121,25.9985,105731.0
2023-12-05 10:30:00,27.09,27.11,26.98,27.01,177728.0,26.0081,26.0273,25.9025,25.9313,177728.0
2023-12-05 10:40:00,27.01,27.07,26.95,27.04,110902.0,25.9313,25.9889,25.8737,25.9601,110902.0
2023-12-05 10:50:00,27.03,27.1,27.0,27.09,102513.0,25.9505,26.0177,25.9217,26.0081,102513.0
2023-12-05 11:00:00,27.09,27.17,27.08,27.12,94815.0,26.0081,26.0849,25.9985,26.0369,94815.0
2023-12-05 11:10:00,27.12,27.14,27.05,27.06,115634.0,26.0369,26.0561,25.9697,25.9793,115634.0
2023-12-05 11:20:00,27.06,27.12,26.99,27.1,134883.0,25.9793,26.0369,25.9121,26.0177,134883.0
2023-12-05 11:30:00,27.1,27.16,27.09,27.11,122980.0,26.0177,26.0753,26.0081,26.0273,122980.0
2023-12-05 11:40:00,27.12,27.17,27.08,27.09,102579.0,26.0369,26.0849,25.9985,26.0081,102579.0
2023-12-05 11:50:00,27.09,27.1,27.0,27.01,102342.0,26.0081,26.0177,25.9217,25.9313,102342.0
2023-12-05 12:00:00,27.01,27.03,26.95,26.96,107370.0,25.9313,25.9505,25.8737,25.8833,107370.0
2023-12-05 12:10:00,26.96,26.97,26.88,26.9,192883.0,25.8833,25.8929,25.8065,25.8257,192883.0
2023-12-05 12:20:00,26.9,26.96,26.88,26.9,98662.0,25.8257,25.8833,25.8065,25.8257,98662.0
2023-12-05 12:30:00,26.9,26.92,26.83,26.9,87263.0,25.8257,25.8449,25.7585,25.8257,87263.0
2023-12-05 12:40:00,26.91,26.92,26.85,26.92,71575.0,25.8353,25.8449,25.7777,25.8449,71575.0
2023-12-05 12:50:00,26.92,26.93,26.85,26.87,68894.0,25.8449,25.8545,25.7777,25.7969,68894.0
2023-12-05 13:00:00,26.87,26.94,26.86,26.92,82990.0,25.7969,25.8641,25.7873,25.8449,82990.0
2023-12-05 13:10:00,26.91,27.0,26.91,27.0,71390.0,25.8353,25.9217,25.8353,25.9217,71390.0
2023-12-05 13:20:00,26.99,27.02,26.97,26.97,72252.0,25.9121,25.9409,25.8929,25.8929,72252.0
2023-12-05 13:30:00,26.98,27.01,26.96,26.96,91065.0,25.9025,25.9313,25.8833,25.8833,91065.0
2023-12-05 13:40:00,26.96,27.0,26.94,26.98,89295.0,25.8833,25.9217,25.8641,25.9025,89295.0
2023-12-05 13:50:00,26.97,27.0,26.96,26.97,53046.0,25.8929,25.9217,25.8833,25.8929,53046.0
2023-12-05 14:00:00,26.96,26.99,26.95,26.96,90221.0,25.8833,25.9121,25.8737,25.8833,90221.0
2023-12-05 14:10:00,26.96,27.0,26.96,26.99,105989.0,25.8833,25.9217,25.8833,25.9121,105989.0
2023-12-05 14:20:00,26.99,27.01,26.96,27.0,102570.0,25.9121,25.9313,25.8833,25.9217,102570.0
2023-12-05 14:30:00,27.01,27.03,26.98,26.99,101052.0,25.9313,25.9505,25.9025,25.9121,101052.0
2023-12-05 14:40:00,26.99,27.01,26.97,26.98,70185.0,25.9121,25.9313,25.8929,25.9025,70185.0
2023-12-05 14:50:00,26.98,27.02,26.96,26.96,219132.0,25.9025,25.9409,25.8833,25.8833,219132.0
2023-12-05 15:00:00,26.96,27.0,26.95,26.99,95565.0,25.8833,25.9217,25.8737,25.9121,95565.0
2023-12-05 15:10:00,26.99,27.11,26.99,27.1,174297.0,25.9121,26.0273,25.9121,26.0177,174297.0
2023-12-05 15:20:00,27.1,27.11,27.04,27.07,158501.0,26.0177,26.0273,25.9601,25.9889,158501.0
2023-12-05 15:30:00,27.07,27.11,27.03,27.05,207254.0,25.9889,26.0273,25.9505,25.9697,207254.0
2023-12-05 15:40:00,27.05,27.1,27.04,27.08,410772.0,25.9697,26.0177,25.9601,25.9985,410772.0
2023-12-05 15:50:00,27.08,27.18,27.06,27.17,1322421.0,25.9985,26.0945,25.9793,26.0849,1322421.0
2023-12-06 09:30:00,27.65,27.76,27.47,27.64,388755.0,26.5458,26.6514,26.3729,26.5362,388755.0
2023-12-06 09:40:00,27.65,27.94,27.6,27.93,280890.0,26.5458,26.8242,26.4978,26.8146,280890.0
2023-12-06 09:50:00,27.92,28.14,27.86,28.13,290242.0,26.805,27.0162,26.7474,27.0066,290242.0
2023-12-06 10:00:00,28.13,28.3,28.13,28.28,414258.0,27.0066,27.1698,27.0066,27.1506,414258.0
2023-12-06 10:10:00,28.29,28.31,28.15,28.25,291287.0,27.1602,27.1794,27.0258,27.1218,291287.0
2023-12-06 10:20:00,28.25,28.26,28.07,28.08,402551.0,27.1218,27.1314,26.949,26.9586,402551.0
2023-12-06 10:30:00,28.08,28.3,28.06,28.27,292468.0,26.9586,27.1698,26.9394,27.141,292468.0
2023-12-06 10:40:00,28.27,28.31,28.22,28.28,344670.0,27.141,27.1794,27.093,27.1506,344670.0
2023-12-06 10:50:00,28.27,28.32,28.24,28.28,229180.0,27.141,27.189,27.1122,27.1506,229180.0
2023-12-06 11:00:00,28.29,28.3,28.14,28.17,388991.0,27.1602,27.1698,27.0162,27.045,388991.0
2023-12-06 11:10:00,28.17,28.26,28.16,28.23,160409.0,27.045,27.1314,27.0354,27.1026,160409.0
2023-12-06 11:20:00,28.23,28.38,28.21,28.37,96846.0,27.1026,27.2466,27.0834,27.237,96846.0
2023-12-06 11:30:00,28.36,28.39,28.26,28.35,229962.0,27.2274,27.2562,27.1314,27.2178,229962.0
2023-12-06 11:40:00,28.35,28.35,28.26,28.29,135578.0,27.2178,27.2178,27.1314,27.1602,135578.0
2023-12-06 11:50:00,28.29,28.41,28.29,28.4,125593.0,27.1602,27.2754,27.1602,27.2658,125593.0
2023-12-06 12:00:00,28.4,28.43,28.29,28.34,113416.0,27.2658,27.2946,27.1602,27.2082,113416.0
2023-12-06 12:10:00,28.35,28.39,28.28,28.3,230708.0,27.2178,27.2562,27.1506,27.1698,230708.0
2023-12-06 12:20:00,28.29,28.35,28.26,28.3,120752.0,27.1602,27.2178,27.1314,27.1698,120752.0
2023-12-06 12:30:00,28.3,28.35,28.26,28.34,96915.0,27.1698,27.2178,27.1314,27.2082,96915.0
2023-12-06 12:40:00,28.35,28.4,28.32,28.39,87314.0,27.2178,27.2658,27.189,27.2562,87314.0
2023-12-06 12:50:00,28.39,28.41,28.28,28.3,126102.0,27.2562,27.2754,27.1506,27.1698,126102.0
2023-12-06 13:00:00,28.31,28.35,28.24,28.25,89610.0,27.1794,27.2178,27.1122,27.1218,89610.0
2023-12-06 13:10:00,28.25,28.3,28.23,28.27,79633.0,27.1218,27.1698,27.1026,27.141,79633.0
2023-12-06 13:20:00,28.27,28.28,28.21,28.28,125966.0,27.141,27.1506,27.0834,27.1506,125966.0
2023-12-06 13:30:00,28.28,28.37,28.26,28.35,116369.0,27.1506,27.237,27.1314,27.2178,116369.0
2023-12-06 13:40:00,28.35,28.37,28.31,28.36,73773.0,27.2178,27.237,27.1794,27.2274,73773.0
2023-12-06 13:50:00,28.36,28.43,28.35,28.41,84851.0,27.2274,27.2946,27.2178,27.2754,84851.0
2023-12-06 14:00:00,28.4,28.41,28.31,28.31,95387.0,27.2658,27.2754,27.1794,27.1794,95387.0
2023-12-06 14:10:00,28.3,28.33,28.24,28.31,127682.0,27.1698,27.1986,27.1122,27.1794,127682.0
2023-12-06 14:20:00,28.31,28.31,28.2,28.21,136304.0,27.1794,27.1794,27.0738,27.0834,136304.0
2023-12-06 14:30:00,28.21,28.27,28.21,28.25,120775.0,27.0834,27.141,27.0834,27.1218,120775.0
2023-12-06 14:40:00,28.25,28.26,28.19,28.21,117177.0,27.1218,27.1314,27.0642,27.0834,117177.0
2023-12-06 14:50:00,28.22,28.23,28.17,28.19,83520.0,27.093,27.1026,27.045,27.0642,83520.0
2023-12-06 15:00:00,28.18,28.21,28.16,28.17,54440.0,27.0546,27.0834,27.0354,27.045,54440.0
2023-12-06 15:10:00,28.17,28.21,28.12,28.18,157519.0,27.045,27.0834,26.997,27.0546,157519.0
2023-12-06 15:20:00,28.18,28.18,28.11,28.11,205112.0,27.0546,27.0546,26.9874,26.9874,205112.0
2023-12-06 15:30:00,28.11,28.11,27.96,27.97,358015.0,26.9874,26.9874,26.8434,26.853,358015.0
2023-12-06 15:40:00,27.97,28.01,27.94,27.97,311147.0,26.853,26.8914,26.8242,26.853,311147.0
2023-12-06 15:50:00,27.97,28.02,27.94,27.98,1075774.0,26.853,26.901,26.8242,26.8626,1075774.0
2023-12-07 09:30:00,28.6,29.24,28.6,29.02,1231581.0,27.4578,28.0723,27.4578,27.861,1231581.0
2023-12-07 09:40:00,29.02,29.44,29.01,29.35,1087549.0,27.861,28.2643,27.8514,28.1779,1087549.0
2023-12-07 09:50:00,29.35,29.45,29.29,29.43,759626.0,28.1779,28.2739,28.1203,28.2547,759626.0
2023-12-07 10:00:00,29.43,29.53,29.36,29.46,874200.0,28.2547,28.3507,28.1875,28.2835,874200.0
2023-12-07 10:10:00,29.46,29.5,29.36,29.45,433005.0,28.2835,28.3219,28.1875,28.2739,433005.0
2023-12-07 10:20:00,29.45,29.45,29.09,29.11,258127.0,28.2739,28.2739,27.9282,27.9474,258127.0
2023-12-07 10:30:00,29.12,29.23,29.05,29.23,234570.0,27.957,28.0627,27.8898,28.0627,234570.0
2023-12-07 10:40:00,29.23,29.23,29.13,29.15,201646.0,28.0627,28.0627,27.9666,27.9858,201646.0
2023-12-07 10:50:00,29.14,29.23,29.08,29.21,185522.0,27.9762,28.0627,27.9186,28.0435,185522.0
2023-12-07 11:00:00,29.21,29.27,29.18,29.21,267881.0,28.0435,28.1011,28.0147,28.0435,267881.0
2023-12-07 11:10:00,29.21,29.25,29.1,29.14,235771.0,28.0435,28.0819,27.9378,27.9762,235771.0
2023-12-07 11:20:00,29.14,29.32,29.14,29.3,197102.0,27.9762,28.1491,27.9762,28.1299,197102.0
2023-12-07 11:30:00,29.3,29.41,29.28,29.41,259202.0,28.1299,28.2355,28.1107,28.2355,259202.0
2023-12-07 11:40:00,29.41,29.56,29.4,29.53,245596.0,28.2355,28.3795,28.2259,28.3507,245596.0
2023-12-07 11:50:00,29.52,29.59,29.48,29.52,224247.0,28.3411,28.4083,28.3027,28.3411,224247.0
2023-12-07 12:00:00,29.52,29.56,29.45,29.46,164523.0,28.3411,28.3795,28.2739,28.2835,164523.0
2023-12-07 12:10:00,29.45,29.45,29.3,29.36,151117.0,28.2739,28.2739,28.1299,28.1875,151117.0
2023-12-07 12:20:00,29.36,29.4,29.27,29.3,187667.0,28.1875,28.2259,28.1011,28.1299,187667.0
2023-12-07 12:30:00,29.29,29.37,29.29,29.33,156006.0,28.1203,28.1971,28.1203,28.1587,156006.0
2023-12-07 12:40:00,29.33,29.36,29.23,29.26,145384.0,28.1587,28.1875,28.0627,28.0915,145384.0
2023-12-07 12:50:00,29.26,29.31,29.23,29.29,144580.0,28.0915,28.1395,28.0627,28.1203,144580.0
2023-12-07 13:00:00,29.29,29.29,29.18,29.18,172875.0,28.1203,28.1203,28.0147,28.0147,172875.0
2023-12-07 13:10:00,29.18,29.19,29.09,29.16,175017.0,28.0147,28.0243,27.9282,27.9955,175017.0
2023-12-07 13:20:00,29.16,29.26,29.11,29.25,130865.0,27.9955,28.0915,27.9474,28.0819,130865.0
2023-12-07 13:30:00,29.25,29.33,29.24,29.32,68393.0,28.0819,28.1587,28.0723,28.1491,68393.0
2023-12-07 13:40:00,29.32,29.37,29.29,29.37,76544.0,28.1491,28.1971,28.1203,28.1971,76544.0
2023-12-07 13:50:00,29.37,29.41,29.25,29.26,91451.0,28.1971,28.2355,28.0819,28.0915,91451.0
2023-12-07 14:00:00,29.25,29.31,29.25,29.27,128373.0,28.0819,28.1395,28.0819,28.1011,128373.0
2023-12-07 14:10:00,29.27,29.27,29.18,29.21,129816.0,28.1011,28.1011,28.0147,28.0435,129816.0
2023-12-07 14:20:00,29.2,29.23,29.12,29.15,141350.0,28.0339,28.0627,27.957,27.9858,141350.0
2023-12-07 14:30:00,29.15,29.18,29.11,29.14,125753.0,27.9858,28.0147,27.9474,27.9762,125753.0
2023-12-07 14:40:00,29.15,29.16,29.06,29.13,91811.0,27.9858,27.9955,27.8994,27.9666,91811.0
2023-12-07 14:50:00,29.12,29.14,29.08,29.09,97297.0,27.957,27.9762,27.9186,27.9282,97297.0
2023-12-07 15:00:00,29.08,29.19,29.08,29.19,132954.0,27.9186,28.0243,27.9186,28.0243,132954.0
2023-12-07 15:10:00,29.19,29.27,29.16,29.24,217736.0,28.0243,28.1011,27.9955,28.0723,217736.0
2023-12-07 15:20:00,29.23,29.25,29.13,29.13,323489.0,28.0627,28.0819,27.9666,27.9666,323489.0
2023-12-07 15:30:00,29.13,29.2,29.09,29.11,396048.0,27.9666,28.0339,27.9282,27.9474,396048.0
2023-12-07 15:40:00,29.11,29.13,29.05,29.08,501159.0,27.9474,27.9666,27.8898,27.9186,501159.0
2023-12-07 15:50:00,29.09,29.19,29.04,29.14,1365553.0,27.9282,28.0243,27.8802,27.9762,1365553.0
2023-12-08 09:30:00,28.95,29.2,28.91,29.1,267516.0,27.7938,28.0339,27.7554,27.9378,267516.0
2023-12-08 09:40:00,29.11,29.15,28.94,29.06,173126.0,27.9474,27.9858,27.7842,27.8994,173126.0
2023-12-08 09:50:00,29.05,29.07,29.0,29.02,64620.0,27.8898,27.909,27.8418,27.861,64620.0
2023-12-08 10:00:00,29.02,29.13,29.01,29.12,118208.0,27.861,27.9666,27.8514,27.957,118208.0
2023-12-08 10:10:00,29.12,29.16,29.07,29.11,124146.0,27.957,27.9955,27.909,27.9474,124146.0
2023-12-08 10:20:00,29.11,29.13,29.04,29.07,142509.0,27.9474,27.9666,27.8802,27.909,142509.0
2023-12-08 10:30:00,29.07,29.1,28.91,28.93,219445.0,27.909,27.9378,27.7554,27.7746,219445.0
2023-12-08 10:40:00,28.93,29.04,28.92,28.98,138268.0,27.7746,27.8802,27.765,27.8226,138268.0
2023-12-08 10:50:00,28.99,29.05,28.95,29.03,66559.0,27.8322,27.8898,27.7938,27.8706,66559.0
2023-12-08 11:00:00,29.03,29.18,29.01,29.14,148454.0,27.8706,28.0147,27.8514,27.9762,148454.0
2023-12-08 11:10:00,29.14,29.14,29.07,29.09,103862.0,27.9762,27.9762,27.909,27.9282,103862.0
2023-12-08 11:20:00,29.08,29.09,28.96,29.05,125367.0,27.9186,27.9282,27.8034,27.8898,125367.0
2023-12-08 11:30:00,29.07,29.11,29.0,29.01,68588.0,27.909,27.9474,27.8418,27.8514,68588.0
2023-12-08 11:40:00,28.99,29.01,28.9,28.93,87895.0,27.8322,27.8514,27.7458,27.7746,87895.0
2023-12-08 11:50:00,28.93,28.93,28.81,28.82,111967.0,27.7746,27.7746,27.6594,27.669,111967.0
2023-12-08 12:00:00,28.82,28.86,28.69,28.69,218767.0,27.669,27.7074,27.5442,27.5442,218767.0
2023-12-08 12:10:00,28.69,28.81,28.65,28.81,219862.0,27.5442,27.6594,27.5058,27.6594,219862.0
2023-12-08 12:20:00,28.82,28.91,28.81,28.9,69273.0,27.669,27.7554,27.6594,27.7458,69273.0
2023-12-08 12:30:00,28.9,28.9,28.84,28.86,68047.0,27.7458,27.7458,27.6882,27.7074,68047.0
2023-12-08 12:40:00,28.86,28.89,28.82,28.84,51005.0,27.7074,27.7362,27.669,27.6882,51005.0
2023-12-08 12:50:00,28.85,28.87,28.82,28.83,52927.0,27.6978,27.717,27.669,27.6786,52927.0
2023-12-08 13:00:00,28.84,28.88,28.82,28.87,43397.0,27.6882,27.7266,27.669,27.717,43397.0
2023-12-08 13:10:00,28.88,28.92,28.86,28.91,49786.0,27.7266,27.765,27.7074,27.7554,49786.0
2023-12-08 13:20:00,28.91,28.91,28.86,28.88,64715.0,27.7554,27.7554,27.7074,27.7266,64715.0
2023-12-08 13:30:00,28.88,28.88,28.83,28.85,74631.0,27.7266,27.7266,27.6786,27.6978,74631.0
2023-12-08 13:40:00,28.84,28.92,28.83,28.92,71314.0,27.6882,27.765,27.6786,27.765,71314.0
2023-12-08 13:50:00,28.92,28.92,28.87,28.91,50142.0,27.765,27.765,27.717,27.7554,50142.0
2023-12-08 14:00:00,28.9,28.92,28.88,28.89,46713.0,27.7458,27.765,27.7266,27.7362,46713.0
2023-12-08 14:10:00,28.89,28.92,28.86,28.91,144712.0,27.7362,27.765,27.7074,27.7554,144712.0
2023-12-08 14:20:00,28.91,28.92,28.87,28.88,70798.0,27.7554,27.765,27.717,27.7266,70798.0
2023-12-08 14:30:00,28.88,28.94,28.87,28.91,117382.0,27.7266,27.7842,27.717,27.7554,117382.0
2023-12-08 14:40:00,28.92,28.98,28.91,28.96,75305.0,27.765,27.8226,27.7554,27.8034,75305.0
2023-12-08 14:50:00,28.96,28.97,28.92,28.95,96326.0,27.8034,27.813,27.765,27.7938,96326.0
2023-12-08 15:00:00,28.94,29.01,28.94,29.01,126455.0,27.7842,27.8514,27.7842,27.8514,126455.0
2023-12-08 15:10:00,29.01,29.06,28.99,29.03,149877.0,27.8514,27.8994,27.8322,27.8706,149877.0
2023-12-08 15:20:00,29.03,29.1,29.01,29.09,108146.0,27.8706,27.9378,27.8514,27.9282,108146.0
2023-12-08 15:30:00,29.09,29.1,29.02,29.03,208653.0,27.9282,27.9378,27.861,27.8706,208653.0
2023-12-08 15:40:00,29.03,29.06,29.0,29.04,370244.0,27.8706,27.8994,27.8418,27.8802,370244.0
2023-12-08 15:50:00,29.04,29.12,28.99,29.07,1310495.0,27.8802,27.957,27.8322,27.909,1310495.0
2023-12-11 09:30:00,29.02,29.14,28.92,29.09,466470.0,27.861,27.9762,27.765,27.9282,466470.0
2023-12-11 09:40:00,29.08,29.18,28.97,28.98,191300.0,27.9186,28.0147,27.813,27.8226,191300.0
2023-12-11 09:50:00,28.98,29.02,28.89,28.97,146199.0,27.8226,27.861,27.7362,27.813,146199.0
2023-12-11 10:00:00,28.96,29.02,28.77,28.78,158742.0,27.8034,27.861,27.621,27.6306,158742.0
2023-12-11 10:10:00,28.77,28.99,28.77,28.99,276172.0,27.621,27.8322,27.621,27.8322,276172.0
2023-12-11 10:20:00,28.99,29.02,28.86,28.87,88734.0,27.8322,27.861,27.7074,27.717,88734.0
2023-12-11 10:30:00,28.87,28.97,28.87,28.92,109150.0,27.717,27.813,27.717,27.765,109150.0
2023-12-11 10:40:00,28.92,29.0,28.91,28.98,105114.0,27.765,27.8418,27.7554,27.8226,105114.0
2023-12-11 10:50:00,28.97,28.98,28.91,28.93,124289.0,27.813,27.8226,27.7554,27.7746,124289.0
2023-12-11 11:00:00,28.93,28.96,28.91,28.95,94545.0,27.7746,27.8034,27.7554,27.7938,94545.0
2023-12-11 11:10:00,28.94,28.96,28.88,28.92,81783.0,27.7842,27.8034,27.7266,27.765,81783.0
2023-12-11 11:20:00,28.93,29.04,28.92,29.01,108460.0,27.7746,27.8802,27.765,27.8514,108460.0
2023-12-11 11:30:00,29.02,29.07,29.0,29.05,58490.0,27.861,27.909,27.8418,27.8898,58490.0
2023-12-11 11:40:00,29.05,29.16,29.05,29.1,104401.0,27.8898,27.9955,27.8898,27.9378,104401.0
2023-12-11 11:50:00,29.1,29.14,29.08,29.14,81090.0,27.9378,27.9762,27.9186,27.9762,81090.0
2023-12-11 12:00:00,29.14,29.14,29.03,29.09,92446.0,27.9762,27.9762,27.8706,27.9282,92446.0
2023-12-11 12:10:00,29.09,29.09,29.0,29.05,84128.0,27.9282,27.9282,27.8418,27.8898,84128.0
2023-12-11 12:20:00,29.05,29.12,29.04,29.12,44262.0,27.8898,27.957,27.8802,27.957,44262.0
2023-12-11 12:30:00,29.11,29.12,29.07,29.09,82201.0,27.9474,27.957,27.909,27.9282,82201.0
2023-12-11 12:40:00,29.08,29.12,29.06,29.11,49224.0,27.9186,27.957,27.8994,27.9474,49224.0
2023-12-11 12:50:00,29.11,29.11,29.06,29.07,86998.0,27.9474,27.9474,27.8994,27.909,86998.0
2023-12-11 13:00:00,29.06,29.14,29.05,29.13,68882.0,27.8994,27.9762,27.8898,27.9666,68882.0
2023-12-11 13:10:00,29.13,29.22,29.12,29.2,147414.0,27.9666,28.0531,27.957,28.0339,147414.0
2023-12-11 13:20:00,29.2,29.25,29.19,29.21,87587.0,28.0339,28.0819,28.0243,28.0435,87587.0
2023-12-11 13:30:00,29.21,29.23,29.17,29.18,98340.0,28.0435,28.0627,28.0051,28.0147,98340.0
2023-12-11 13:40:00,29.18,29.2,29.17,29.19,78272.0,28.0147,28.0339,28.0051,28.0243,78272.0
2023-12-11 13:50:00,29.2,29.25,29.19,29.25,88497.0,28.0339,28.0819,28.0243,28.0819,88497.0
2023-12-11 14:00:00,29.25,29.26,29.19,29.21,87827.0,28.0819,28.0915,28.0243,28.0435,87827.0
2023-12-11 14:10:00,29.21,29.29,29.19,29.26,117350.0,28.0435,28.1203,28.0243,28.0915,117350.0
2023-12-11 14:20:00,29.26,29.3,29.24,29.29,118118.0,28.0915,28.1299,28.0723,28.1203,118118.0
2023-12-11 14:30:00,29.29,29.3,29.26,29.29,115746.0,28.1203,28.1299,28.0915,28.1203,115746.0
2023-12-11 14:40:00,29.29,29.32,29.28,29.3,150189.0,28.1203,28.1491,28.1107,28.1299,150189.0
2023-12-11 14:50:00,29.31,29.32,29.25,29.27,204711.0,28.1395,28.1491,28.0819,28.1011,204711.0
2023-12-11 15:00:00,29.27,29.27,29.18,29.23,169301.0,28.1011,28.1011,28.0147,28.0627,169301.0
2023-12-11 15:10:00,29.23,29.27,29.18,29.24,212913.0,28.0627,28.1011,28.0147,28.0723,212913.0
2023-12-11 15:20:00,29.24,29.25,29.2,29.21,293788.0,28.0723,28.0819,28.0339,28.0435,293788.0
2023-12-11 15:30:00,29.2,29.25,29.17,29.25,182620.0,28.0339,28.0819,28.0051,28.0819,182620.0
2023-12-11 15:40:00,29.25,29.28,29.17,29.18,357535.0,28.0819,28.1107,28.0051,28.0147,357535.0
2023-12-11 15:50:00,29.17,29.36,29.17,29.33,1120289.0,28.0051,28.1875,28.0051,28.1587,1120289.0
2023-12-12 09:30:00,29.45,29.64,29.31,29.45,287650.0,28.2739,28.4563,28.1395,28.2739,287650.0
2023-12-12 09:40:00,29.46,29.75,29.45,29.69,212710.0,28.2835,28.5619,28.2739,28.5043,212710.0
2023-12-12 09:50:00,29.68,29.84,29.66,29.79,282960.0,28.4947,28.6483,28.4755,28.6003,282960.0
2023-12-12 10:00:00,29.79,29.98,29.72,29.98,374838.0,28.6003,28.7827,28.5331,28.7827,374838.0
2023-12-12 10:10:00,29.97,29.98,29.89,29.92,282130.0,28.7731,28.7827,28.6963,28.7251,282130.0
2023-12-12 10:20:00,29.92,30.0,29.9,29.93,212804.0,28.7251,28.8019,28.7059,28.7347,212804.0
2023-12-12 10:30:00,29.93,29.93,29.78,29.83,238956.0,28.7347,28.7347,28.5907,28.6387,238956.0
2023-12-12 10:40:00,29.83,29.95,29.81,29.92,200534.0,28.6387,28.7539,28.6195,28.7251,200534.0
2023-12-12 10:50:00,29.92,30.0,29.86,29.99,209014.0,28.7251,28.8019,28.6675,28.7923,209014.0
2023-12-12 11:00:00,29.99,30.04,29.94,29.99,386116.0,28.7923,28.8403,28.7443,28.7923,386116.0
2023-12-12 11:10:00,29.99,30.03,29.97,30.02,149561.0,28.7923,28.8307,28.7731,28.8211,149561.0
2023-12-12 11:20:00,30.02,30.05,29.98,30.02,137363.0,28.8211,28.8499,28.7827,28.8211,137363.0
2023-12-12 11:30:00,30.02,30.08,30.0,30.01,171671.0,28.8211,28.8787,28.8019,28.8115,171671.0
2023-12-12 11:40:00,30.01,30.04,29.97,30.03,198374.0,28.8115,28.8403,28.7731,28.8307,198374.0
2023-12-12 11:50:00,30.03,30.08,30.01,30.08,162529.0,28.8307,28.8787,28.8115,28.8787,162529.0
2023-12-12 12:00:00,30.08,30.1,30.02,30.04,137854.0,28.8787,28.8979,28.8211,28.8403,137854.0
2023-12-12 12:10:00,30.03,30.13,30.02,30.09,134168.0,28.8307,28.9267,28.8211,28.8883,134168.0
2023-12-12 12:20:00,30.09,30.15,30.08,30.14,132400.0,28.8883,28.9459,28.8787,28.9363,132400.0
2023-12-12 12:30:00,30.14,30.22,30.13,30.21,182817.0,28.9363,29.0131,28.9267,29.0035,182817.0
2023-12-12 12:40:00,30.21,30.25,30.17,30.18,313514.0,29.0035,29.0419,28.9651,28.9747,313514.0
2023-12-12 12:50:00,30.18,30.19,30.13,30.16,123124.0,28.9747,28.9843,28.9267,28.9555,123124.0
2023-12-12 13:00:00,30.16,30.2,30.11,30.19,143212.0,28.9555,28.9939,28.9075,28.9843,143212.0
2023-12-12 13:10:00,30.19,30.25,30.18,30.23,160146.0,28.9843,29.0419,28.9747,29.0227,160146.0
2023-12-12 13:20:00,30.24,30.31,30.22,30.29,392985.0,29.0323,29.0995,29.0131,29.0803,392985.0
2023-12-12 13:30:00,30.29,30.35,30.28,30.34,164065.0,29.0803,29.1379,29.0707,29.1283,164065.0
2023-12-12 13:40:00,30.35,30.4,30.32,30.36,208310.0,29.1379,29.1859,29.1091,29.1475,208310.0
2023-12-12 13:50:00,30.36,30.4,30.33,30.39,189842.0,29.1475,29.1859,29.1187,29.1763,189842.0
2023-12-12 14:00:00,30.39,30.4,30.31,30.33,126883.0,29.1763,29.1859,29.0995,29.1187,126883.0
2023-12-12 14:10:00,30.32,30.34,30.26,30.27,156998.0,29.1091,29.1283,29.0515,29.0611,156998.0
2023-12-12 14:20:00,30.27,30.32,30.23,30.25,137212.0,29.0611,29.1091,29.0227,29.0419,137212.0
2023-12-12 14:30:00,30.24,30.3,30.21,30.28,261420.0,29.0323,29.0899,29.0035,29.0707,261420.0
2023-12-12 14:40:00,30.28,30.29,30.24,30.29,120774.0,29.0707,29.0803,29.0323,29.0803,120774.0
2023-12-12 14:50:00,30.29,30.31,30.27,30.29,110307.0,29.0803,29.0995,29.0611,29.0803,110307.0
2023-12-12 15:00:00,30.29,30.4,30.27,30.4,238711.0,29.0803,29.1859,29.0611,29.1859,238711.0
2023-12-12 15:10:00,30.39,30.41,30.34,30.36,211146.0,29.1763,29.1955,29.1283,29.1475,211146.0
2023-12-12 15:20:00,30.37,30.38,30.33,30.37,156583.0,29.1571,29.1667,29.1187,29.1571,156583.0
2023-12-12 15:30:00,30.37,30.38,30.29,30.37,480053.0,29.1571,29.1667,29.0803,29.1571,480053.0
2023-12-12 15:40:00,30.37,30.49,30.29,30.33,1026190.0,29.1571,29.2723,29.0803,29.1187,1026190.0
2023-12-12 15:50:00,30.32,30.38,30.25,30.3,1334372.0,29.1091,29.1667,29.0419,29.0899,1334372.0
2023-12-13 09:30:00,29.58,29.62,28.87,29.06,1488862.0,28.3987,28.4371,27.717,27.8994,1488862.0
2023-12-13 09:40:00,29.07,29.19,28.75,28.78,630351.0,27.909,28.0243,27.6018,27.6306,630351.0
2023-12-13 09:50:00,28.77,28.79,28.31,28.33,716197.0,27.621,27.6402,27.1794,27.1986,716197.0
2023-12-13 10:00:00,28.33,28.56,28.28,28.55,608027.0,27.1986,27.4194,27.1506,27.4098,608027.0
2023-12-13 10:10:00,28.55,28.63,28.48,28.55,419009.0,27.4098,27.4866,27.3426,27.4098,419009.0
2023-12-13 10:20:00,28.55,28.86,28.53,28.84,393992.0,27.4098,27.7074,27.3906,27.6882,393992.0
2023-12-13 10:30:00,28.84,28.9,28.76,28.85,259100.0,27.6882,27.7458,27.6114,27.6978,259100.0
2023-12-13 10:40:00,28.85,28.92,28.75,28.77,293608.0,27.6978,27.765,27.6018,27.621,293608.0
2023-12-13 10:50:00,28.77,28.8,28.64,28.65,271208.0,27.621,27.6498,27.4962,27.5058,271208.0
2023-12-13 11:00:00,28.65,28.85,28.64,28.83,261342.0,27.5058,27.6978,27.4962,27.6786,261342.0
2023-12-13 11:10:00,28.83,28.83,28.58,28.63,244871.0,27.6786,27.6786,27.4386,27.4866,244871.0
2023-12-13 11:20:00,28.62,28.65,28.46,28.55,370369.0,27.477,27.5058,27.3234,27.4098,370369.0
2023-12-13 11:30:00,28.55,28.57,28.5,28.54,224914.0,27.4098,27.429,27.3618,27.4002,224914.0
2023-12-13 11:40:00,28.54,28.63,28.51,28.61,239860.0,27.4002,27.4866,27.3714,27.4674,239860.0
2023-12-13 11:50:00,28.61,28.63,28.5,28.55,246022.0,27.4674,27.4866,27.3618,27.4098,246022.0
2023-12-13 12:00:00,28.55,28.56,28.44,28.46,375807.0,27.4098,27.4194,27.3042,27.3234,375807.0
2023-12-13 12:10:00,28.45,28.49,28.35,28.36,207598.0,27.3138,27.3522,27.2178,27.2274,207598.0
2023-12-13 12:20:00,28.36,28.42,28.35,28.38,175245.0,27.2274,27.285,27.2178,27.2466,175245.0
2023-12-13 12:30:00,28.38,28.41,28.34,28.36,156096.0,27.2466,27.2754,27.2082,27.2274,156096.0
2023-12-13 12:40:00,28.36,28.41,28.3,28.3,154599.0,27.2274,27.2754,27.1698,27.1698,154599.0
2023-12-13 12:50:00,28.3,28.4,28.3,28.34,207992.0,27.1698,27.2658,27.1698,27.2082,207992.0
2023-12-13 13:00:00,28.34,28.34,28.18,28.19,366174.0,27.2082,27.2082,27.0546,27.0642,366174.0
2023-12-13 13:10:00,28.2,28.22,28.13,28.18,189515.0,27.0738,27.093,27.0066,27.0546,189515.0
2023-12-13 13:20:00,28.18,28.35,28.17,28.34,349637.0,27.0546,27.2178,27.045,27.2082,349637.0
2023-12-13 13:30:00,28.34,28.39,28.27,28.34,144681.0,27.2082,27.2562,27.141,27.2082,144681.0
2023-12-13 13:40:00,28.34,28.41,28.31,28.35,212529.0,27.2082,27.2754,27.1794,27.2178,212529.0
2023-12-13 13:50:00,28.35,28.43,28.34,28.41,162935.0,27.2178,27.2946,27.2082,27.2754,162935.0
2023-12-13 14:00:00,28.42,28.74,28.41,28.73,362966.0,27.285,27.5922,27.2754,27.5826,362966.0
2023-12-13 14:10:00,28.72,28.85,28.7,28.84,293625.0,27.573,27.6978,27.5538,27.6882,293625.0
2023-12-13 14:20:00,28.85,28.93,28.82,28.93,289310.0,27.6978,27.7746,27.669,27.7746,289310.0
2023-12-13 14:30:00,28.93,29.01,28.87,29.0,310872.0,27.7746,27.8514,27.717,27.8418,310872.0
2023-12-13 14:40:00,29.01,29.22,28.99,29.19,460274.0,27.8514,28.0531,27.8322,28.0243,460274.0
2023-12-13 14:50:00,29.18,29.22,29.02,29.07,592167.0,28.0147,28.0531,27.861,27.909,592167.0
2023-12-13 15:00:00,29.07,29.28,29.05,29.19,553371.0,27.909,28.1107,27.8898,28.0243,553371.0
2023-12-13 15:10:00,29.19,29.2,28.93,28.94,676111.0,28.0243,28.0339,27.7746,27.7842,676111.0
2023-12-13 15:20:00,28.95,28.99,28.81,28.93,763170.0,27.7938,27.8322,27.6594,27.7746,763170.0
2023-12-13 15:30:00,28.93,29.15,28.9,29.14,641224.0,27.7746,27.9858,27.7458,27.9762,641224.0
2023-12-13 15:40:00,29.14,29.2,29.07,29.08,701732.0,27.9762,28.0339,27.909,27.9186,701732.0
2023-12-13 15:50:00,29.08,29.18,28.99,29.15,1990783.0,27.9186,28.0147,27.8322,27.9858,1990783.0
2023-12-14 09:30:00,29.35,29.88,29.23,29.73,813676.0,28.1779,28.6867,28.0627,28.5427,813676.0
2023-12-14 09:40:00,29.73,29.93,29.65,29.67,429303.0,28.5427,28.7347,28.4659,28.4851,429303.0
2023-12-14 09:50:00,29.67,29.77,29.57,29.68,339667.0,28.4851,28.5811,28.3891,28.4947,339667.0
2023-12-14 10:00:00,29.67,29.77,29.59,29.63,362509.0,28.4851,28.5811,28.4083,28.4467,362509.0
2023-12-14 10:10:00,29.64,29.7,29.58,29.67,277965.0,28.4563,28.5139,28.3987,28.4851,277965.0
2023-12-14 10:20:00,29.67,29.92,29.65,29.87,277641.0,28.4851,28.7251,28.4659,28.6771,277641.0
2023-12-14 10:30:00,29.88,30.04,29.81,29.84,270851.0,28.6867,28.8403,28.6195,28.6483,270851.0
2023-12-14 10:40:00,29.84,29.87,29.67,29.67,169574.0,28.6483,28.6771,28.4851,28.4851,169574.0
2023-12-14 10:50:00,29.67,29.78,29.67,29.77,176283.0,28.4851,28.5907,28.4851,28.5811,176283.0
2023-12-14 11:00:00,29.77,29.8,29.7,29.71,195972.0,28.5811,28.6099,28.5139,28.5235,195972.0
2023-12-14 11:10:00,29.72,29.81,29.71,29.77,209667.0,28.5331,28.6195,28.5235,28.5811,209667.0
2023-12-14 11:20:00,29.77,29.85,29.76,29.84,131297.0,28.5811,28.6579,28.5715,28.6483,131297.0
2023-12-14 11:30:00,29.84,29.92,29.79,29.8,122519.0,28.6483,28.7251,28.6003,28.6099,122519.0
2023-12-14 11:40:00,29.8,29.84,29.74,29.75,173441.0,28.6099,28.6483,28.5523,28.5619,173441.0
2023-12-14 11:50:00,29.74,29.8,29.7,29.79,167083.0,28.5523,28.6099,28.5139,28.6003,167083.0
2023-12-14 12:00:00,29.79,29.92,29.77,29.92,91173.0,28.6003,28.7251,28.5811,28.7251,91173.0
2023-12-14 12:10:00,29.92,29.92,29.84,29.84,126404.0,28.7251,28.7251,28.6483,28.6483,126404.0
2023-12-14 12:20:00,29.84,29.85,29.78,29.81,101863.0,28.6483,28.6579,28.5907,28.6195,101863.0
2023-12-14 12:30:00,29.81,29.9,29.78,29.89,164646.0,28.6195,28.7059,28.5907,28.6963,164646.0
2023-12-14 12:40:00,29.89,29.99,29.89,29.98,191339.0,28.6963,28.7923,28.6963,28.7827,191339.0
2023-12-14 12:50:00,29.99,30.03,29.94,29.98,213062.0,28.7923,28.8307,28.7443,28.7827,213062.0
2023-12-14 13:00:00,29.97,30.03,29.93,29.99,133437.0,28.7731,28.8307,28.7347,28.7923,133437.0
2023-12-14 13:10:00,29.99,30.19,29.98,30.19,212968.0,28.7923,28.9843,28.7827,28.9843,212968.0
2023-12-14 13:20:00,30.2,30.24,30.07,30.08,245113.0,28.9939,29.0323,28.8691,28.8787,245113.0
2023-12-14 13:30:00,30.08,30.1,30.04,30.05,92647.0,28.8787,28.8979,28.8403,28.8499,92647.0
2023-12-14 13:40:00,30.05,30.06,29.91,29.91,151599.0,28.8499,28.8595,28.7155,28.7155,151599.0
2023-12-14 13:50:00,29.91,29.92,29.69,29.73,314047.0,28.7155,28.7251,28.5043,28.5427,314047.0
2023-12-14 14:00:00,29.73,29.79,29.64,29.66,159045.0,28.5427,28.6003,28.4563,28.4755,159045.0
2023-12-14 14:10:00,29.67,29.69,29.63,29.68,110609.0,28.4851,28.5043,28.4467,28.4947,110609.0
2023-12-14 14:20:00,29.68,29.71,29.61,29.63,155085.0,28.4947,28.5235,28.4275,28.4467,155085.0
2023-12-14 14:30:00,29.64,29.64,29.52,29.54,176737.0,28.4563,28.4563,28.3411,28.3603,176737.0
2023-12-14 14:40:00,29.54,29.66,29.52,29.59,230988.0,28.3603,28.4755,28.3411,28.4083,230988.0
2023-12-14 14:50:00,29.59,29.7,29.58,29.69,144185.0,28.4083,28.5139,28.3987,28.5043,144185.0
2023-12-14 15:00:00,29.69,29.7,29.63,29.67,140500.0,28.5043,28.5139,28.4467,28.4851,140500.0
2023-12-14 15:10:00,29.67,29.68,29.61,29.63,166577.0,28.4851,28.4947,28.4275,28.4467,166577.0
2023-12-14 15:20:00,29.62,29.71,29.61,29.66,171408.0,28.4371,28.5235,28.4275,28.4755,171408.0
2023-12-14 15:30:00,29.66,29.78,29.65,29.76,198128.0,28.4755,28.5907,28.4659,28.5715,198128.0
2023-12-14 15:40:00,29.77,29.79,29.73,29.76,299961.0,28.5811,28.6003,28.5427,28.5715,299961.0
2023-12-14 15:50:00,29.76,29.83,29.73,29.77,1052037.0,28.5715,28.6387,28.5427,28.5811,1052037.0
2023-12-15 09:30:00,29.7,29.81,29.47,29.54,915921.0,28.5139,28.6195,28.2931,28.3603,915921.0
2023-12-15 09:40:00,29.53,29.55,29.31,29.4,396745.0,28.3507,28.3699,28.1395,28.2259,396745.0
2023-12-15 09:50:00,29.4,29.4,29.15,29.17,290603.0,28.2259,28.2259,27.9858,28.0051,290603.0
2023-12-15 10:00:00,29.17,29.32,29.14,29.27,326152.0,28.0051,28.1491,27.9762,28.1011,326152.0
2023-12-15 10:10:00,29.26,29.26,29.13,29.14,212062.0,28.0915,28.0915,27.9666,27.9762,212062.0
2023-12-15 10:20:00,29.15,29.37,29.15,29.35,202168.0,27.9858,28.1971,27.9858,28.1779,202168.0
2023-12-15 10:30:00,29.35,29.35,29.28,29.29,143939.0,28.1779,28.1779,28.1107,28.1203,143939.0
2023-12-15 10:40:00,29.3,29.3,29.19,29.29,209165.0,28.1299,28.1299,28.0243,28.1203,209165.0
2023-12-15 10:50:00,29.29,29.48,29.29,29.46,164041.0,28.1203,28.3027,28.1203,28.2835,164041.0
2023-12-15 11:00:00,29.46,29.54,29.36,29.37,160276.0,28.2835,28.3603,28.1875,28.1971,160276.0
2023-12-15 11:10:00,29.38,29.4,29.33,29.36,154142.0,28.2067,28.2259,28.1587,28.1875,154142.0
2023-12-15 11:20:00,29.35,29.39,29.31,29.34,159850.0,28.1779,28.2163,28.1395,28.1683,159850.0
2023-12-15 11:30:00,29.33,29.44,29.31,29.41,231872.0,28.1587,28.2643,28.1395,28.2355,231872.0
2023-12-15 11:40:00,29.41,29.43,29.33,29.34,152268.0,28.2355,28.2547,28.1587,28.1683,152268.0
2023-12-15 11:50:00,29.34,29.34,29.23,29.23,217002.0,28.1683,28.1683,28.0627,28.0627,217002.0
2023-12-15 12:00:00,29.23,29.31,29.21,29.25,441693.0,28.0627,28.1395,28.0435,28.0819,441693.0
2023-12-15 12:10:00,29.25,29.28,29.21,29.21,86792.0,28.0819,28.1107,28.0435,28.0435,86792.0
2023-12-15 12:20:00,29.21,29.29,29.21,29.27,58438.0,28.0435,28.1203,28.0435,28.1011,58438.0
2023-12-15 12:30:00,29.28,29.3,29.2,29.21,114649.0,28.1107,28.1299,28.0339,28.0435,114649.0
2023-12-15 12:40:00,29.2,29.23,29.16,29.22,108364.0,28.0339,28.0627,27.9955,28.0531,108364.0
2023-12-15 12:50:00,29.21,29.24,29.16,29.17,87790.0,28.0435,28.0723,27.9955,28.0051,87790.0
2023-12-15 13:00:00,29.17,29.2,29.1,29.17,204834.0,28.0051,28.0339,27.9378,28.0051,204834.0
2023-12-15 13:10:00,29.17,29.25,29.16,29.21,148276.0,28.0051,28.0819,27.9955,28.0435,148276.0
2023-12-15 13:20:00,29.21,29.22,29.16,29.22,136004.0,28.0435,28.0531,27.9955,28.0531,136004.0
2023-12-15 13:30:00,29.21,29.24,29.17,29.17,208616.0,28.0435,28.0723,28.0051,28.0051,208616.0
2023-12-15 13:40:00,29.17,29.2,29.11,29.2,222389.0,28.0051,28.0339,27.9474,28.0339,222389.0
2023-12-15 13:50:00,29.2,29.27,29.19,29.25,117507.0,28.0339,28.1011,28.0243,28.0819,117507.0
2023-12-15 14:00:00,29.25,29.27,29.22,29.25,104136.0,28.0819,28.1011,28.0531,28.0819,104136.0
2023-12-15 14:10:00,29.25,29.35,29.24,29.34,121444.0,28.0819,28.1779,28.0723,28.1683,121444.0
2023-12-15 14:20:00,29.34,29.34,29.27,29.27,78701.0,28.1683,28.1683,28.1011,28.1011,78701.0
2023-12-15 14:30:00,29.27,29.3,29.23,29.24,94021.0,28.1011,28.1299,28.0627,28.0723,94021.0
2023-12-15 14:40:00,29.24,29.28,29.19,29.24,105369.0,28.0723,28.1107,28.0243,28.0723,105369.0
2023-12-15 14:50:00,29.24,29.27,29.22,29.25,82552.0,28.0723,28.1011,28.0531,28.0819,82552.0
2023-12-15 15:00:00,29.26,29.3,29.22,29.23,167849.0,28.0915,28.1299,28.0531,28.0627,167849.0
2023-12-15 15:10:00,29.23,29.23,29.12,29.15,293759.0,28.0627,28.0627,27.957,27.9858,293759.0
2023-12-15 15:20:00,29.15,29.21,29.12,29.19,209920.0,27.9858,28.0435,27.957,28.0243,209920.0
2023-12-15 15:30:00,29.19,29.2,29.09,29.1,278303.0,28.0243,28.0339,27.9282,27.9378,278303.0
2023-12-15 15:40:00,29.1,29.11,28.89,28.94,1113968.0,27.9378,27.9474,27.7362,27.7842,1113968.0
2023-12-15 15:50:00,28.95,29.05,28.91,29.01,1430655.0,27.7938,27.8898,27.7554,27.8514,1430655.0
2023-12-18 09:30:00,28.88,28.91,28.38,28.69,497549.0,27.7266,27.7554,27.2466,27.5442,497549.0
2023-12-18 09:40:00,28.69,28.74,28.53,28.71,187503.0,27.5442,27.5922,27.3906,27.5634,187503.0
2023-12-18 09:50:00,28.71,28.75,28.5,28.58,169777.0,27.5634,27.6018,27.3618,27.4386,169777.0
2023-12-18 10:00:00,28.58,28.64,28.53,28.58,159544.0,27.4386,27.4962,27.3906,27.4386,159544.0
2023-12-18 10:10:00,28.59,28.65,28.55,28.61,160357.0,27.4482,27.5058,27.4098,27.4674,160357.0
2023-12-18 10:20:00,28.6,28.67,28.56,28.56,117841.0,27.4578,27.525,27.4194,27.4194,117841.0
2023-12-18 10:30:00,28.57,28.58,28.43,28.46,226009.0,27.429,27.4386,27.2946,27.3234,226009.0
2023-12-18 10:40:00,28.46,28.64,28.45,28.57,192834.0,27.3234,27.4962,27.3138,27.429,192834.0
2023-12-18 10:50:00,28.57,28.57,28.41,28.47,145928.0,27.429,27.429,27.2754,27.333,145928.0
2023-12-18 11:00:00,28.47,28.53,28.43,28.5,114503.0,27.333,27.3906,27.2946,27.3618,114503.0
2023-12-18 11:10:00,28.5,28.58,28.49,28.55,87385.0,27.3618,27.4386,27.3522,27.4098,87385.0
2023-12-18 11:20:00,28.55,28.65,28.53,28.64,117262.0,27.4098,27.5058,27.3906,27.4962,117262.0
2023-12-18 11:30:00,28.64,28.67,28.6,28.6,111068.0,27.4962,27.525,27.4578,27.4578,111068.0
2023-12-18 11:40:00,28.6,28.61,28.51,28.54,88643.0,27.4578,27.4674,27.3714,27.4002,88643.0
2023-12-18 11:50:00,28.54,28.59,28.53,28.58,91265.0,27.4002,27.4482,27.3906,27.4386,91265.0
2023-12-18 12:00:00,28.57,28.6,28.54,28.59,79869.0,27.429,27.4578,27.4002,27.4482,79869.0
2023-12-18 12:10:00,28.59,28.69,28.59,28.69,108280.0,27.4482,27.5442,27.4482,27.5442,108280.0
2023-12-18 12:20:00,28.69,28.7,28.64,28.7,106309.0,27.5442,27.5538,27.4962,27.5538,106309.0
2023-12-18 12:30:00,28.7,28.78,28.69,28.76,104628.0,27.5538,27.6306,27.5442,27.6114,104628.0
2023-12-18 12:40:00,28.76,28.8,28.74,28.76,90813.0,27.6114,27.6498,27.5922,27.6114,90813.0
2023-12-18 12:50:00,28.76,28.79,28.73,28.78,60346.0,27.6114,27.6402,27.5826,27.6306,60346.0
2023-12-18 13:00:00,28.78,28.94,28.77,28.94,154662.0,27.6306,27.7842,27.621,27.7842,154662.0
2023-12-18 13:10:00,28.93,28.94,28.88,28.94,109631.0,27.7746,27.7842,27.7266,27.7842,109631.0
2023-12-18 13:20:00,28.94,28.98,28.9,28.91,92079.0,27.7842,27.8226,27.7458,27.7554,92079.0
2023-12-18 13:30:00,28.91,28.96,28.9,28.96,59539.0,27.7554,27.8034,27.7458,27.8034,59539.0
2023-12-18 13:40:00,28.96,29.0,28.95,28.96,85901.0,27.8034,27.8418,27.7938,27.8034,85901.0
2023-12-18 13:50:00,28.97,28.98,28.92,28.97,87686.0,27.813,27.8226,27.765,27.813,87686.0
2023-12-18 14:00:00,28.96,28.98,28.93,28.95,75445.0,27.8034,27.8226,27.7746,27.7938,75445.0
2023-12-18 14:10:00,28.95,28.97,28.92,28.93,53613.0,27.7938,27.813,27.765,27.7746,53613.0
2023-12-18 14:20:00,28.93,28.93,28.84,28.86,79299.0,27.7746,27.7746,27.6882,27.7074,79299.0
2023-12-18 14:30:00,28.86,28.87,28.81,28.86,87637.0,27.7074,27.717,27.6594,27.7074,87637.0
2023-12-18 14:40:00,28.86,28.97,28.85,28.94,124960.0,27.7074,27.813,27.6978,27.7842,124960.0
2023-12-18 14:50:00,28.94,28.97,28.92,28.94,74284.0,27.7842,27.813,27.765,27.7842,74284.0
2023-12-18 15:00:00,28.95,29.0,28.91,28.97,101900.0,27.7938,27.8418,27.7554,27.813,101900.0
2023-12-18 15:10:00,28.96,29.03,28.96,29.0,210253.0,27.8034,27.8706,27.8034,27.8418,210253.0
2023-12-18 15:20:00,28.99,29.02,28.96,28.98,159018.0,27.8322,27.861,27.8034,27.8226,159018.0
2023-12-18 15:30:00,28.98,29.02,28.96,29.02,175364.0,27.8226,27.861,27.8034,27.861,175364.0
2023-12-18 15:40:00,29.01,29.05,28.98,28.99,243677.0,27.8514,27.8898,27.8226,27.8322,243677.0
2023-12-18 15:50:00,28.98,29.01,28.96,28.96,552524.0,27.8226,27.8514,27.8034,27.8034,552524.0
2023-12-19 09:30:00,29.12,29.22,29.09,29.14,242060.0,27.957,28.0531,27.9282,27.9762,242060.0
2023-12-19 09:40:00,29.13,29.3,29.11,29.29,135456.0,27.9666,28.1299,27.9474,28.1203,135456.0
2023-12-19 09:50:00,29.29,29.33,29.22,29.3,135866.0,28.1203,28.1587,28.0531,28.1299,135866.0
2023-12-19 10:00:00,29.3,29.31,29.22,29.28,112482.0,28.1299,28.1395,28.0531,28.1107,112482.0
2023-12-19 10:10:00,29.28,29.31,29.25,29.3,108777.0,28.1107,28.1395,28.0819,28.1299,108777.0
2023-12-19 10:20:00,29.3,29.37,29.29,29.32,143741.0,28.1299,28.1971,28.1203,28.1491,143741.0
2023-12-19 10:30:00,29.31,29.39,29.29,29.37,132894.0,28.1395,28.2163,28.1203,28.1971,132894.0
2023-12-19 10:40:00,29.36,29.4,29.33,29.36,80588.0,28.1875,28.2259,28.1587,28.1875,80588.0
2023-12-19 10:50:00,29.36,29.43,29.36,29.39,96066.0,28.1875,28.2547,28.1875,28.2163,96066.0
2023-12-19 11:00:00,29.4,29.4,29.3,29.34,103876.0,28.2259,28.2259,28.1299,28.1683,103876.0
2023-12-19 11:10:00,29.34,29.38,29.33,29.38,73437.0,28.1683,28.2067,28.1587,28.2067,73437.0
2023-12-19 11:20:00,29.38,29.38,29.29,29.3,77260.0,28.2067,28.2067,28.1203,28.1299,77260.0
2023-12-19 11:30:00,29.3,29.31,29.17,29.22,134772.0,28.1299,28.1395,28.0051,28.0531,134772.0
2023-12-19 11:40:00,29.22,29.26,29.2,29.21,94796.0,28.0531,28.0915,28.0339,28.0435,94796.0
2023-12-19 11:50:00,29.2,29.21,29.1,29.11,135380.0,28.0339,28.0435,27.9378,27.9474,135380.0
2023-12-19 12:00:00,29.11,29.18,29.08,29.14,116302.0,27.9474,28.0147,27.9186,27.9762,116302.0
2023-12-19 12:10:00,29.15,29.16,29.11,29.12,60059.0,27.9858,27.9955,27.9474,27.957,60059.0
2023-12-19 12:20:00,29.12,29.19,29.1,29.19,37105.0,27.957,28.0243,27.9378,28.0243,37105.0
2023-12-19 12:30:00,29.19,29.26,29.18,29.26,66432.0,28.0243,28.0915,28.0147,28.0915,66432.0
2023-12-19 12:40:00,29.26,29.3,29.25,29.27,69398.0,28.0915,28.1299,28.0819,28.1011,69398.0
2023-12-19 12:50:00,29.27,29.33,29.27,29.32,96893.0,28.1011,28.1587,28.1011,28.1491,96893.0
2023-12-19 13:00:00,29.32,29.35,29.29,29.29,94311.0,28.1491,28.1779,28.1203,28.1203,94311.0
2023-12-19 13:10:00,29.29,29.34,29.28,29.29,90858.0,28.1203,28.1683,28.1107,28.1203,90858.0
2023-12-19 13:20:00,29.29,29.33,29.28,29.32,37130.0,28.1203,28.1587,28.1107,28.1491,37130.0
2023-12-19 13:30:00,29.32,29.39,29.29,29.34,210344.0,28.1491,28.2163,28.1203,28.1683,210344.0
2023-12-19 13:40:00,29.35,29.38,29.34,29.38,56043.0,28.1779,28.2067,28.1683,28.2067,56043.0
2023-12-19 13:50:00,29.37,29.4,29.31,29.39,66996.0,28.1971,28.2259,28.1395,28.2163,66996.0
2023-12-19 14:00:00,29.39,29.43,29.38,29.41,99016.0,28.2163,28.2547,28.2067,28.2355,99016.0
2023-12-19 14:10:00,29.42,29.5,29.41,29.49,94392.0,28.2451,28.3219,28.2355,28.3123,94392.0
2023-12-19 14:20:00,29.49,29.53,29.46,29.53,82409.0,28.3123,28.3507,28.2835,28.3507,82409.0
2023-12-19 14:30:00,29.53,29.61,29.52,29.59,142286.0,28.3507,28.4275,28.3411,28.4083,142286.0
2023-12-19 14:40:00,29.59,29.7,29.58,29.7,187327.0,28.4083,28.5139,28.3987,28.5139,187327.0
2023-12-19 14:50:00,29.69,29.72,29.64,29.65,201293.0,28.5043,28.5331,28.4563,28.4659,201293.0
2023-12-19 15:00:00,29.66,29.69,29.62,29.65,175947.0,28.4755,28.5043,28.4371,28.4659,175947.0
2023-12-19 15:10:00,29.65,29.67,29.61,29.63,76545.0,28.4659,28.4851,28.4275,28.4467,76545.0
2023-12-19 15:20:00,29.63,29.66,29.61,29.62,110113.0,28.4467,28.4755,28.4275,28.4371,110113.0
2023-12-19 15:30:00,29.62,29.7,29.58,29.63,464955.0,28.4371,28.5139,28.3987,28.4467,464955.0
2023-12-19 15:40:00,29.62,29.65,29.53,29.56,374508.0,28.4371,28.4659,28.3507,28.3795,374508.0
2023-12-19 15:50:00,29.55,29.57,29.5,29.51,604663.0,28.3699,28.3891,28.3219,28.3315,604663.0
2023-12-20 09:30:00,29.17,29.32,29.11,29.28,228948.0,28.1785,28.3234,28.1205,28.2847,228948.0
2023-12-20 09:40:00,29.28,29.3,29.12,29.17,170505.0,28.2847,28.304,28.1302,28.1785,170505.0
2023-12-20 09:50:00,29.16,29.17,29.07,29.12,287415.0,28.1688,28.1785,28.0819,28.1302,287415.0
2023-12-20 10:00:00,29.12,29.38,29.11,29.38,153137.0,28.1302,28.3813,28.1205,28.3813,153137.0
2023-12-20 10:10:00,29.38,29.47,29.36,29.44,108656.0,28.3813,28.4683,28.362,28.4393,108656.0
2023-12-20 10:20:00,29.44,29.52,29.41,29.5,92007.0,28.4393,28.5166,28.4103,28.4972,92007.0
2023-12-20 10:30:00,29.5,29.63,29.5,29.58,91377.0,28.4972,28.6228,28.4972,28.5745,91377.0
2023-12-20 10:40:00,29.58,29.64,29.53,29.56,221924.0,28.5745,28.6325,28.5262,28.5552,221924.0
2023-12-20 10:50:00,29.57,29.59,29.5,29.51,103390.0,28.5649,28.5842,28.4972,28.5069,103390.0
2023-12-20 11:00:00,29.5,29.57,29.49,29.53,74203.0,28.4972,28.5649,28.4876,28.5262,74203.0
2023-12-20 11:10:00,29.53,29.58,29.51,29.53,82505.0,28.5262,28.5745,28.5069,28.5262,82505.0
2023-12-20 11:20:00,29.53,29.54,29.43,29.45,53084.0,28.5262,28.5359,28.4296,28.4489,53084.0
2023-12-20 11:30:00,29.45,29.53,29.43,29.48,66957.0,28.4489,28.5262,28.4296,28.4779,66957.0
2023-12-20 11:40:00,29.48,29.5,29.42,29.46,66608.0,28.4779,28.4972,28.42,28.4586,66608.0
2023-12-20 11:50:00,29.46,29.49,29.41,29.43,65220.0,28.4586,28.4876,28.4103,28.4296,65220.0
2023-12-20 12:00:00,29.43,29.46,29.39,29.43,66672.0,28.4296,28.4586,28.391,28.4296,66672.0
2023-12-20 12:10:00,29.43,29.53,29.42,29.51,246619.0,28.4296,28.5262,28.42,28.5069,246619.0
2023-12-20 12:20:00,29.5,29.64,29.49,29.6,129587.0,28.4972,28.6325,28.4876,28.5938,129587.0
2023-12-20 12:30:00,29.6,29.65,29.59,29.64,83083.0,28.5938,28.6421,28.5842,28.6325,83083.0
2023-12-20 12:40:00,29.64,29.72,29.63,29.71,143904.0,28.6325,28.7098,28.6228,28.7001,143904.0
2023-12-20 12:50:00,29.71,29.72,29.64,29.66,96144.0,28.7001,28.7098,28.6325,28.6518,96144.0
2023-12-20 13:00:00,29.66,29.71,29.63,29.7,100332.0,28.6518,28.7001,28.6228,28.6904,100332.0
2023-12-20 13:10:00,29.7,29.72,29.67,29.7,75213.0,28.6904,28.7098,28.6615,28.6904,75213.0
2023-12-20 13:20:00,29.7,29.73,29.67,29.7,78011.0,28.6904,28.7194,28.6615,28.6904,78011.0
2023-12-20 13:30:00,29.7,29.71,29.64,29.66,72333.0,28.6904,28.7001,28.6325,28.6518,72333.0
2023-12-20 13:40:00,29.67,29.69,29.62,29.68,69849.0,28.6615,28.6808,28.6132,28.6711,69849.0
2023-12-20 13:50:00,29.69,29.72,29.68,29.7,84167.0,28.6808,28.7098,28.6711,28.6904,84167.0
2023-12-20 14:00:00,29.7,29.7,29.65,29.66,132172.0,28.6904,28.6904,28.6421,28.6518,132172.0
2023-12-20 14:10:00,29.66,29.72,29.65,29.71,115648.0,28.6518,28.7098,28.6421,28.7001,115648.0
2023-12-20 14:20:00,29.72,29.77,29.67,29.74,123911.0,28.7098,28.7581,28.6615,28.7291,123911.0
2023-12-20 14:30:00,29.74,29.74,29.55,29.55,132793.0,28.7291,28.7291,28.5455,28.5455,132793.0
2023-12-20 14:40:00,29.55,29.57,29.43,29.45,68447.0,28.5455,28.5649,28.4296,28.4489,68447.0
2023-12-20 14:50:00,29.45,29.45,29.22,29.24,236961.0,28.4489,28.4489,28.2268,28.2461,236961.0
2023-12-20 15:00:00,29.23,29.28,29.01,29.05,221350.0,28.2364,28.2847,28.0239,28.0625,221350.0
2023-12-20 15:10:00,29.05,29.33,29.05,29.3,148091.0,28.0625,28.333,28.0625,28.304,148091.0
2023-12-20 15:20:00,29.3,29.36,29.13,29.16,182496.0,28.304,28.362,28.1398,28.1688,182496.0
2023-12-20 15:30:00,29.15,29.22,29.13,29.16,155198.0,28.1591,28.2268,28.1398,28.1688,155198.0
2023-12-20 15:40:00,29.16,29.24,29.15,29.24,219112.0,28.1688,28.2461,28.1591,28.2461,219112.0
2023-12-20 15:50:00,29.24,29.28,29.05,29.07,559677.0,28.2461,28.2847,28.0625,28.0819,559677.0
2023-12-21 09:30:00,29.54,30.01,29.32,29.85,583497.0,28.5359,28.9899,28.3234,28.8353,583497.0
2023-12-21 09:40:00,29.85,29.94,29.61,29.91,162356.0,28.8353,28.9223,28.6035,28.8933,162356.0
2023-12-21 09:50:00,29.92,30.0,29.86,29.89,289847.0,28.903,28.9802,28.845,28.874,289847.0
2023-12-21 10:00:00,29.88,29.89,29.72,29.84,99841.0,28.8643,28.874,28.7098,28.8257,99841.0
2023-12-21 10:10:00,29.85,29.95,29.81,29.85,147692.0,28.8353,28.9319,28.7967,28.8353,147692.0
2023-12-21 10:20:00,29.85,29.9,29.68,29.73,285883.0,28.8353,28.8836,28.6711,28.7194,285883.0
2023-12-21 10:30:00,29.73,29.8,29.67,29.74,95536.0,28.7194,28.787,28.6615,28.7291,95536.0
2023-12-21 10:40:00,29.74,29.86,29.71,29.78,88483.0,28.7291,28.845,28.7001,28.7677,88483.0
2023-12-21 10:50:00,29.79,29.87,29.76,29.86,87552.0,28.7774,28.8547,28.7484,28.845,87552.0
2023-12-21 11:00:00,29.86,29.88,29.71,29.74,51534.0,28.845,28.8643,28.7001,28.7291,51534.0
2023-12-21 11:10:00,29.74,29.78,29.68,29.71,56084.0,28.7291,28.7677,28.6711,28.7001,56084.0
2023-12-21 11:20:00,29.71,29.77,29.71,29.75,60764.0,28.7001,28.7581,28.7001,28.7387,60764.0
2023-12-21 11:30:00,29.75,29.75,29.66,29.69,94063.0,28.7387,28.7387,28.6518,28.6808,94063.0
2023-12-21 11:40:00,29.69,29.74,29.66,29.74,76630.0,28.6808,28.7291,28.6518,28.7291,76630.0
2023-12-21 11:50:00,29.74,29.75,29.67,29.72,55409.0,28.7291,28.7387,28.6615,28.7098,55409.0
2023-12-21 12:00:00,29.71,29.72,29.61,29.61,75018.0,28.7001,28.7098,28.6035,28.6035,75018.0
2023-12-21 12:10:00,29.62,29.65,29.59,29.64,75745.0,28.6132,28.6421,28.5842,28.6325,75745.0
2023-12-21 12:20:00,29.64,29.64,29.55,29.57,63160.0,28.6325,28.6325,28.5455,28.5649,63160.0
2023-12-21 12:30:00,29.57,29.62,29.53,29.54,49201.0,28.5649,28.6132,28.5262,28.5359,49201.0
2023-12-21 12:40:00,29.53,29.57,29.51,29.55,42804.0,28.5262,28.5649,28.5069,28.5455,42804.0
2023-12-21 12:50:00,29.55,29.55,29.5,29.54,42875.0,28.5455,28.5455,28.4972,28.5359,42875.0
2023-12-21 13:00:00,29.55,29.59,29.51,29.54,50839.0,28.5455,28.5842,28.5069,28.5359,50839.0
2023-12-21 13:10:00,29.53,29.57,29.44,29.45,48366.0,28.5262,28.5649,28.4393,28.4489,48366.0
2023-12-21 13:20:00,29.46,29.57,29.44,29.56,46171.0,28.4586,28.5649,28.4393,28.5552,46171.0
2023-12-21 13:30:00,29.57,29.61,29.56,29.57,42278.0,28.5649,28.6035,28.5552,28.5649,42278.0
2023-12-21 13:40:00,29.56,29.61,29.54,29.59,38958.0,28.5552,28.6035,28.5359,28.5842,38958.0
2023-12-21 13:50:00,29.58,29.67,29.57,29.66,41972.0,28.5745,28.6615,28.5649,28.6518,41972.0
2023-12-21 14:00:00,29.66,29.66,29.61,29.62,39226.0,28.6518,28.6518,28.6035,28.6132,39226.0
2023-12-21 14:10:00,29.62,29.66,29.61,29.66,32610.0,28.6132,28.6518,28.6035,28.6518,32610.0
2023-12-21 14:20:00,29.66,29.67,29.62,29.62,83613.0,28.6518,28.6615,28.6132,28.6132,83613.0
2023-12-21 14:30:00,29.63,29.64,29.57,29.59,49458.0,28.6228,28.6325,28.5649,28.5842,49458.0
2023-12-21 14:40:00,29.59,29.6,29.55,29.57,87480.0,28.5842,28.5938,28.5455,28.5649,87480.0
2023-12-21 14:50:00,29.57,29.57,29.5,29.55,47295.0,28.5649,28.5649,28.4972,28.5455,47295.0
2023-12-21 15:00:00,29.55,29.59,29.52,29.54,64135.0,28.5455,28.5842,28.5166,28.5359,64135.0
2023-12-21 15:10:00,29.53,29.6,29.52,29.59,47316.0,28.5262,28.5938,28.5166,28.5842,47316.0
2023-12-21 15:20:00,29.59,29.61,29.55,29.61,61711.0,28.5842,28.6035,28.5455,28.6035,61711.0
2023-12-21 15:30:00,29.61,29.68,29.58,29.66,113534.0,28.6035,28.6711,28.5745,28.6518,113534.0
2023-12-21 15:40:00,29.66,29.7,29.64,29.66,231768.0,28.6518,28.6904,28.6325,28.6518,231768.0
2023-12-21 15:50:00,29.65,29.7,29.57,29.6,1292337.0,28.6421,28.6904,28.5649,28.5938,1292337.0
2023-12-22 09:30:00,29.65,29.86,29.51,29.83,198335.0,28.6421,28.845,28.5069,28.816,198335.0
2023-12-22 09:40:00,29.84,29.86,29.76,29.79,76492.0,28.8257,28.845,28.7484,28.7774,76492.0
2023-12-22 09:50:00,29.79,29.84,29.69,29.7,87324.0,28.7774,28.8257,28.6808,28.6904,87324.0
2023-12-22 10:00:00,29.69,29.76,29.64,29.71,139945.0,28.6808,28.7484,28.6325,28.7001,139945.0
2023-12-22 10:10:00,29.71,29.73,29.65,29.71,82822.0,28.7001,28.7194,28.6421,28.7001,82822.0
2023-12-22 10:20:00,29.71,29.71,29.64,29.7,50631.0,28.7001,28.7001,28.6325,28.6904,50631.0
2023-12-22 10:30:00,29.71,29.74,29.61,29.63,65737.0,28.7001,28.7291,28.6035,28.6228,65737.0
2023-12-22 10:40:00,29.63,29.68,29.63,29.64,56905.0,28.6228,28.6711,28.6228,28.6325,56905.0
2023-12-22 10:50:00,29.64,29.69,29.56,29.57,89176.0,28.6325,28.6808,28.5552,28.5649,89176.0
2023-12-22 11:00:00,29.57,29.61,29.5,29.53,152056.0,28.5649,28.6035,28.4972,28.5262,152056.0
2023-12-22 11:10:00,29.53,29.56,29.5,29.52,67468.0,28.5262,28.5552,28.4972,28.5166,67468.0
2023-12-22 11:20:00,29.51,29.56,29.5,29.55,73505.0,28.5069,28.5552,28.4972,28.5455,73505.0
2023-12-22 11:30:00,29.55,29.57,29.52,29.55,81055.0,28.5455,28.5649,28.5166,28.5455,81055.0
2023-12-22 11:40:00,29.55,29.61,29.54,29.58,83806.0,28.5455,28.6035,28.5359,28.5745,83806.0
2023-12-22 11:50:00,29.58,29.61,29.55,29.6,64202.0,28.5745,28.6035,28.5455,28.5938,64202.0
2023-12-22 12:00:00,29.6,29.62,29.55,29.55,54833.0,28.5938,28.6132,28.5455,28.5455,54833.0
2023-12-22 12:10:00,29.55,29.59,29.53,29.59,49809.0,28.5455,28.5842,28.5262,28.5842,49809.0
2023-12-22 12:20:00,29.59,29.6,29.53,29.59,49984.0,28.5842,28.5938,28.5262,28.5842,49984.0
2023-12-22 12:30:00,29.59,29.6,29.56,29.58,36564.0,28.5842,28.5938,28.5552,28.5745,36564.0
2023-12-22 12:40:00,29.58,29.64,29.56,29.64,37055.0,28.5745,28.6325,28.5552,28.6325,37055.0
2023-12-22 12:50:00,29.63,29.65,29.61,29.64,34170.0,28.6228,28.6421,28.6035,28.6325,34170.0
2023-12-22 13:00:00,29.65,29.65,29.59,29.59,29573.0,28.6421,28.6421,28.5842,28.5842,29573.0
2023-12-22 13:10:00,29.6,29.6,29.54,29.55,56264.0,28.5938,28.5938,28.5359,28.5455,56264.0
2023-12-22 13:20:00,29.54,29.58,29.53,29.58,48919.0,28.5359,28.5745,28.5262,28.5745,48919.0
2023-12-22 13:30:00,29.58,29.59,29.52,29.54,31477.0,28.5745,28.5842,28.5166,28.5359,31477.0
2023-12-22 13:40:00,29.54,29.58,29.51,29.58,39030.0,28.5359,28.5745,28.5069,28.5745,39030.0
2023-12-22 13:50:00,29.57,29.58,29.54,29.55,57057.0,28.5649,28.5745,28.5359,28.5455,57057.0
2023-12-22 14:00:00,29.55,29.55,29.47,29.49,85244.0,28.5455,28.5455,28.4683,28.4876,85244.0
2023-12-22 14:10:00,29.48,29.52,29.44,29.47,64508.0,28.4779,28.5166,28.4393,28.4683,64508.0
2023-12-22 14:20:00,29.47,29.49,29.39,29.4,83062.0,28.4683,28.4876,28.391,28.4006,83062.0
2023-12-22 14:30:00,29.39,29.48,29.36,29.45,79413.0,28.391,28.4779,28.362,28.4489,79413.0
2023-12-22 14:40:00,29.46,29.53,29.45,29.51,48527.0,28.4586,28.5262,28.4489,28.5069,48527.0
2023-12-22 14:50:00,29.51,29.54,29.5,29.53,54307.0,28.5069,28.5359,28.4972,28.5262,54307.0
2023-12-22 15:00:00,29.54,29.54,29.49,29.49,66981.0,28.5359,28.5359,28.4876,28.4876,66981.0
2023-12-22 15:10:00,29.5,29.52,29.47,29.5,144918.0,28.4972,28.5166,28.4683,28.4972,144918.0
2023-12-22 15:20:00,29.5,29.51,29.47,29.5,64633.0,28.4972,28.5069,28.4683,28.4972,64633.0
2023-12-22 15:30:00,29.49,29.51,29.45,29.46,118915.0,28.4876,28.5069,28.4489,28.4586,118915.0
2023-12-22 15:40:00,29.45,29.49,29.42,29.44,160437.0,28.4489,28.4876,28.42,28.4393,160437.0
2023-12-22 15:50:00,29.44,29.51,29.42,29.51,871640.0,28.4393,28.5069,28.42,28.5069,871640.0
2023-12-26 09:30:00,29.43,29.53,29.35,29.42,187080.0,28.4296,28.5262,28.3523,28.42,187080.0
2023-12-26 09:40:00,29.4,29.4,29.27,29.37,125370.0,28.4006,28.4006,28.2751,28.3717,125370.0
2023-12-26 09:50:00,29.38,29.49,29.35,29.45,117799.0,28.3813,28.4876,28.3523,28.4489,117799.0
2023-12-26 10:00:00,29.45,29.52,29.4,29.49,108866.0,28.4489,28.5166,28.4006,28.4876,108866.0
2023-12-26 10:10:00,29.5,29.56,29.47,29.48,86987.0,28.4972,28.5552,28.4683,28.4779,86987.0
2023-12-26 10:20:00,29.48,29.57,29.48,29.5,95078.0,28.4779,28.5649,28.4779,28.4972,95078.0
2023-12-26 10:30:00,29.5,29.54,29.45,29.48,80373.0,28.4972,28.5359,28.4489,28.4779,80373.0
2023-12-26 10:40:00,29.48,29.5,29.37,29.38,127580.0,28.4779,28.4972,28.3717,28.3813,127580.0
2023-12-26 10:50:00,29.38,29.42,29.32,29.38,176587.0,28.3813,28.42,28.3234,28.3813,176587.0
2023-12-26 11:00:00,29.38,29.44,29.34,29.43,86246.0,28.3813,28.4393,28.3427,28.4296,86246.0
2023-12-26 11:10:00,29.44,29.45,29.42,29.43,42198.0,28.4393,28.4489,28.42,28.4296,42198.0
2023-12-26 11:20:00,29.44,29.44,29.39,29.39,45734.0,28.4393,28.4393,28.391,28.391,45734.0
2023-12-26 11:30:00,29.38,29.43,29.38,29.39,30879.0,28.3813,28.4296,28.3813,28.391,30879.0
2023-12-26 11:40:00,29.39,29.43,29.38,29.42,59942.0,28.391,28.4296,28.3813,28.42,59942.0
2023-12-26 11:50:00,29.42,29.44,29.4,29.42,91146.0,28.42,28.4393,28.4006,28.42,91146.0
2023-12-26 12:00:00,29.43,29.45,29.4,29.42,48637.0,28.4296,28.4489,28.4006,28.42,48637.0
2023-12-26 12:10:00,29.41,29.44,29.4,29.42,43314.0,28.4103,28.4393,28.4006,28.42,43314.0
2023-12-26 12:20:00,29.42,29.45,29.39,29.43,134783.0,28.42,28.4489,28.391,28.4296,134783.0
2023-12-26 12:30:00,29.43,29.45,29.37,29.38,74075.0,28.4296,28.4489,28.3717,28.3813,74075.0
2023-12-26 12:40:00,29.38,29.41,29.36,29.4,65147.0,28.3813,28.4103,28.362,28.4006,65147.0
2023-12-26 12:50:00,29.41,29.42,29.35,29.36,81384.0,28.4103,28.42,28.3523,28.362,81384.0
2023-12-26 13:00:00,29.36,29.39,29.35,29.37,68532.0,28.362,28.391,28.3523,28.3717,68532.0
2023-12-26 13:10:00,29.36,29.38,29.35,29.36,50023.0,28.362,28.3813,28.3523,28.362,50023.0
2023-12-26 13:20:00,29.36,29.41,29.35,29.35,50376.0,28.362,28.4103,28.3523,28.3523,50376.0
2023-12-26 13:30:00,29.35,29.37,29.31,29.33,72326.0,28.3523,28.3717,28.3137,28.333,72326.0
2023-12-26 13:40:00,29.33,29.34,29.28,29.29,63887.0,28.333,28.3427,28.2847,28.2944,63887.0
2023-12-26 13:50:00,29.29,29.3,29.26,29.27,61531.0,28.2944,28.304,28.2654,28.2751,61531.0
2023-12-26 14:00:00,29.28,29.3,29.27,29.29,77124.0,28.2847,28.304,28.2751,28.2944,77124.0
2023-12-26 14:10:00,29.29,29.34,29.28,29.28,94331.0,28.2944,28.3427,28.2847,28.2847,94331.0
2023-12-26 14:20:00,29.29,29.29,29.25,29.28,86962.0,28.2944,28.2944,28.2557,28.2847,86962.0
2023-12-26 14:30:00,29.27,29.29,29.25,29.25,49419.0,28.2751,28.2944,28.2557,28.2557,49419.0
2023-12-26 14:40:00,29.25,29.26,29.17,29.19,226238.0,28.2557,28.2654,28.1785,28.1978,226238.0
2023-12-26 14:50:00,29.19,29.2,29.14,29.15,64519.0,28.1978,28.2074,28.1495,28.1591,64519.0
2023-12-26 15:00:00,29.15,29.21,29.14,29.2,83145.0,28.1591,28.2171,28.1495,28.2074,83145.0
2023-12-26 15:10:00,29.2,29.24,29.18,29.2,70489.0,28.2074,28.2461,28.1881,28.2074,70489.0
2023-12-26 15:20:00,29.19,29.22,29.17,29.21,83114.0,28.1978,28.2268,28.1785,28.2171,83114.0
2023-12-26 15:30:00,29.21,29.24,29.19,29.21,83020.0,28.2171,28.2461,28.1978,28.2171,83020.0
2023-12-26 15:40:00,29.21,29.25,29.16,29.16,161147.0,28.2171,28.2557,28.1688,28.1688,161147.0
2023-12-26 15:50:00,29.16,29.19,29.12,29.15,498055.0,28.1688,28.1978,28.1302,28.1591,498055.0
2023-12-27 09:30:00,29.18,29.29,29.08,29.16,223572.0,28.1881,28.2944,28.0915,28.1688,223572.0
2023-12-27 09:40:00,29.16,29.2,29.09,29.12,110831.0,28.1688,28.2074,28.1012,28.1302,110831.0
2023-12-27 09:50:00,29.11,29.18,29.08,29.14,92038.0,28.1205,28.1881,28.0915,28.1495,92038.0
2023-12-27 10:00:00,29.14,29.25,29.13,29.24,86015.0,28.1495,28.2557,28.1398,28.2461,86015.0
2023-12-27 10:10:00,29.24,29.25,29.16,29.16,84270.0,28.2461,28.2557,28.1688,28.1688,84270.0
2023-12-27 10:20:00,29.16,29.22,29.15,29.19,41926.0,28.1688,28.2268,28.1591,28.1978,41926.0
2023-12-27 10:30:00,29.18,29.2,29.11,29.11,67741.0,28.1881,28.2074,28.1205,28.1205,67741.0
2023-12-27 10:40:00,29.12,29.12,28.99,29.0,87790.0,28.1302,28.1302,28.0046,28.0142,87790.0
2023-12-27 10:50:00,29.0,29.01,28.9,28.91,122749.0,28.0142,28.0239,27.9176,27.9273,122749.0
2023-12-27 11:00:00,28.91,28.95,28.88,28.91,103286.0,27.9273,27.9659,27.8983,27.9273,103286.0
2023-12-27 11:10:00,28.9,28.98,28.88,28.97,77135.0,27.9176,27.9949,27.8983,27.9853,77135.0
2023-12-27 11:20:00,28.97,29.03,28.96,28.99,117322.0,27.9853,28.0432,27.9756,28.0046,117322.0
2023-12-27 11:30:00,28.99,29.05,28.98,29.05,56901.0,28.0046,28.0625,27.9949,28.0625,56901.0
2023-12-27 11:40:00,29.05,29.1,29.04,29.09,49616.0,28.0625,28.1108,28.0529,28.1012,49616.0
2023-12-27 11:50:00,29.08,29.11,29.06,29.1,49862.0,28.0915,28.1205,28.0722,28.1108,49862.0
2023-12-27 12:00:00,29.1,29.16,29.08,29.15,54863.0,28.1108,28.1688,28.0915,28.1591,54863.0
2023-12-27 12:10:00,29.15,29.18,29.14,29.16,50980.0,28.1591,28.1881,28.1495,28.1688,50980.0
2023-12-27 12:20:00,29.16,29.17,29.11,29.11,32681.0,28.1688,28.1785,28.1205,28.1205,32681.0
2023-12-27 12:30:00,29.11,29.14,29.09,29.11,52448.0,28.1205,28.1495,28.1012,28.1205,52448.0
2023-12-27 12:40:00,29.1,29.11,29.06,29.1,49184.0,28.1108,28.1205,28.0722,28.1108,49184.0
2023-12-27 12:50:00,29.1,29.12,29.09,29.11,26827.0,28.1108,28.1302,28.1012,28.1205,26827.0
2023-12-27 13:00:00,29.11,29.2,29.1,29.18,96176.0,28.1205,28.2074,28.1108,28.1881,96176.0
2023-12-27 13:10:00,29.18,29.2,29.16,29.18,77146.0,28.1881,28.2074,28.1688,28.1881,77146.0
2023-12-27 13:20:00,29.18,29.18,29.13,29.13,41601.0,28.1881,28.1881,28.1398,28.1398,41601.0
2023-12-27 13:30:00,29.13,29.15,29.12,29.14,25824.0,28.1398,28.1591,28.1302,28.1495,25824.0
2023-12-27 13:40:00,29.14,29.18,29.13,29.18,75164.0,28.1495,28.1881,28.1398,28.1881,75164.0
2023-12-27 13:50:00,29.17,29.2,29.15,29.16,51740.0,28.1785,28.2074,28.1591,28.1688,51740.0
2023-12-27 14:00:00,29.15,29.15,29.08,29.12,56101.0,28.1591,28.1591,28.0915,28.1302,56101.0
2023-12-27 14:10:00,29.12,29.12,29.07,29.12,49306.0,28.1302,28.1302,28.0819,28.1302,49306.0
2023-12-27 14:20:00,29.12,29.17,29.11,29.15,50789.0,28.1302,28.1785,28.1205,28.1591,50789.0
2023-12-27 14:30:00,29.15,29.16,29.12,29.13,61898.0,28.1591,28.1688,28.1302,28.1398,61898.0
2023-12-27 14:40:00,29.13,29.13,29.07,29.12,69292.0,28.1398,28.1398,28.0819,28.1302,69292.0
2023-12-27 14:50:00,29.12,29.13,29.07,29.12,113989.0,28.1302,28.1398,28.0819,28.1302,113989.0
2023-12-27 15:00:00,29.12,29.13,29.09,29.13,106585.0,28.1302,28.1398,28.1012,28.1398,106585.0
2023-12-27 15:10:00,29.13,29.17,29.12,29.16,67342.0,28.1398,28.1785,28.1302,28.1688,67342.0
2023-12-27 15:20:00,29.16,29.16,29.07,29.08,81939.0,28.1688,28.1688,28.0819,28.0915,81939.0
2023-12-27 15:30:00,29.08,29.15,29.07,29.1,109880.0,28.0915,28.1591,28.0819,28.1108,109880.0
2023-12-27 15:40:00,29.1,29.13,29.08,29.12,136520.0,28.1108,28.1398,28.0915,28.1302,136520.0
2023-12-27 15:50:00,29.12,29.23,29.1,29.22,474876.0,28.1302,28.2364,28.1108,28.2268,474876.0
2023-12-28 09:30:00,29.1,29.3,29.04,29.3,166681.0,28.1108,28.304,28.0529,28.304,166681.0
2023-12-28 09:40:00,29.31,29.33,29.16,29.18,54328.0,28.3137,28.333,28.1688,28.1881,54328.0
2023-12-28 09:50:00,29.19,29.24,29.15,29.24,45174.0,28.1978,28.2461,28.1591,28.2461,45174.0
2023-12-28 10:00:00,29.23,29.23,29.17,29.19,42371.0,28.2364,28.2364,28.1785,28.1978,42371.0
2023-12-28 10:10:00,29.2,29.21,29.15,29.2,42588.0,28.2074,28.2171,28.1591,28.2074,42588.0
2023-12-28 10:20:00,29.21,29.32,29.2,29.3,80293.0,28.2171,28.3234,28.2074,28.304,80293.0
2023-12-28 10:30:00,29.3,29.35,29.28,29.29,50168.0,28.304,28.3523,28.2847,28.2944,50168.0
2023-12-28 10:40:00,29.28,29.31,29.22,29.24,48446.0,28.2847,28.3137,28.2268,28.2461,48446.0
2023-12-28 10:50:00,29.24,29.24,29.15,29.17,47163.0,28.2461,28.2461,28.1591,28.1785,47163.0
2023-12-28 11:00:00,29.17,29.18,29.12,29.17,65459.0,28.1785,28.1881,28.1302,28.1785,65459.0
2023-12-28 11:10:00,29.17,29.24,29.16,29.19,45838.0,28.1785,28.2461,28.1688,28.1978,45838.0
2023-12-28 11:20:00,29.19,29.24,29.14,29.15,112137.0,28.1978,28.2461,28.1495,28.1591,112137.0
2023-12-28 11:30:00,29.15,29.18,29.13,29.17,60509.0,28.1591,28.1881,28.1398,28.1785,60509.0
2023-12-28 11:40:00,29.17,29.2,29.16,29.2,54952.0,28.1785,28.2074,28.1688,28.2074,54952.0
2023-12-28 11:50:00,29.2,29.21,29.17,29.19,46064.0,28.2074,28.2171,28.1785,28.1978,46064.0
2023-12-28 12:00:00,29.19,29.22,29.18,29.2,52064.0,28.1978,28.2268,28.1881,28.2074,52064.0
2023-12-28 12:10:00,29.2,29.23,29.18,29.21,48060.0,28.2074,28.2364,28.1881,28.2171,48060.0
2023-12-28 12:20:00,29.21,29.27,29.2,29.24,62541.0,28.2171,28.2751,28.2074,28.2461,62541.0
2023-12-28 12:30:00,29.24,29.31,29.23,29.3,68753.0,28.2461,28.3137,28.2364,28.304,68753.0
2023-12-28 12:40:00,29.31,29.31,29.26,29.26,29825.0,28.3137,28.3137,28.2654,28.2654,29825.0
2023-12-28 12:50:00,29.26,29.29,29.25,29.27,26911.0,28.2654,28.2944,28.2557,28.2751,26911.0
2023-12-28 13:00:00,29.27,29.3,29.23,29.3,100617.0,28.2751,28.304,28.2364,28.304,100617.0
2023-12-28 13:10:00,29.3,29.31,29.26,29.3,49006.0,28.304,28.3137,28.2654,28.304,49006.0
2023-12-28 13:20:00,29.3,29.32,29.29,29.3,34008.0,28.304,28.3234,28.2944,28.304,34008.0
2023-12-28 13:30:00,29.3,29.34,29.29,29.33,62724.0,28.304,28.3427,28.2944,28.333,62724.0
2023-12-28 13:40:00,29.32,29.32,29.25,29.26,47784.0,28.3234,28.3234,28.2557,28.2654,47784.0
2023-12-28 13:50:00,29.26,29.3,29.25,29.3,28366.0,28.2654,28.304,28.2557,28.304,28366.0
2023-12-28 14:00:00,29.3,29.35,29.28,29.35,53889.0,28.304,28.3523,28.2847,28.3523,53889.0
2023-12-28 14:10:00,29.35,29.35,29.29,29.3,35273.0,28.3523,28.3523,28.2944,28.304,35273.0
2023-12-28 14:20:00,29.3,29.33,29.29,29.33,31407.0,28.304,28.333,28.2944,28.333,31407.0
2023-12-28 14:30:00,29.33,29.34,29.26,29.28,74694.0,28.333,28.3427,28.2654,28.2847,74694.0
2023-12-28 14:40:00,29.28,29.32,29.25,29.32,117780.0,28.2847,28.3234,28.2557,28.3234,117780.0
2023-12-28 14:50:00,29.32,29.32,29.3,29.32,55892.0,28.3234,28.3234,28.304,28.3234,55892.0
2023-12-28 15:00:00,29.32,29.33,29.3,29.32,58904.0,28.3234,28.333,28.304,28.3234,58904.0
2023-12-28 15:10:00,29.32,29.33,29.29,29.32,266024.0,28.3234,28.333,28.2944,28.3234,266024.0
2023-12-28 15:20:00,29.32,29.39,29.3,29.39,116464.0,28.3234,28.391,28.304,28.391,116464.0
2023-12-28 15:30:00,29.39,29.4,29.36,29.38,92400.0,28.391,28.4006,28.362,28.3813,92400.0
2023-12-28 15:40:00,29.38,29.42,29.37,29.42,97670.0,28.3813,28.42,28.3717,28.42,97670.0
2023-12-28 15:50:00,29.42,29.42,29.35,29.4,494773.0,28.42,28.42,28.3523,28.4006,494773.0
2023-12-29 09:30:00,29.26,29.26,29.13,29.19,159508.0,28.2654,28.2654,28.1398,28.1978,159508.0
2023-12-29 09:40:00,29.18,29.19,29.08,29.13,98552.0,28.1881,28.1978,28.0915,28.1398,98552.0
2023-12-29 09:50:00,29.13,29.18,29.08,29.15,96430.0,28.1398,28.1881,28.0915,28.1591,96430.0
2023-12-29 10:00:00,29.15,29.16,29.05,29.05,88642.0,28.1591,28.1688,28.0625,28.0625,88642.0
2023-12-29 10:10:00,29.05,29.08,28.99,29.0,166514.0,28.0625,28.0915,28.0046,28.0142,166514.0
2023-12-29 10:20:00,29.01,29.05,28.96,29.04,134667.0,28.0239,28.0625,27.9756,28.0529,134667.0
2023-12-29 10:30:00,29.04,29.07,28.92,28.97,96854.0,28.0529,28.0819,27.937,27.9853,96854.0
2023-12-29 10:40:00,28.96,28.99,28.9,28.98,148787.0,27.9756,28.0046,27.9176,27.9949,148787.0
2023-12-29 10:50:00,28.98,29.0,28.87,28.9,102005.0,27.9949,28.0142,27.8887,27.9176,102005.0
2023-12-29 11:00:00,28.9,28.95,28.88,28.95,194705.0,27.9176,27.9659,27.8983,27.9659,194705.0
2023-12-29 11:10:00,28.95,28.97,28.89,28.96,93633.0,27.9659,27.9853,27.908,27.9756,93633.0
2023-12-29 11:20:00,28.96,28.97,28.93,28.94,66119.0,27.9756,27.9853,27.9466,27.9563,66119.0
2023-12-29 11:30:00,28.94,28.95,28.85,28.89,222784.0,27.9563,27.9659,27.8693,27.908,222784.0
2023-12-29 11:40:00,28.9,28.95,28.89,28.95,42218.0,27.9176,27.9659,27.908,27.9659,42218.0
2023-12-29 11:50:00,28.95,29.0,28.93,28.98,73375.0,27.9659,28.0142,27.9466,27.9949,73375.0
2023-12-29 12:00:00,28.98,29.0,28.93,28.93,99668.0,27.9949,28.0142,27.9466,27.9466,99668.0
2023-12-29 12:10:00,28.93,28.99,28.91,28.98,100879.0,27.9466,28.0046,27.9273,27.9949,100879.0
2023-12-29 12:20:00,28.98,28.99,28.93,28.94,67780.0,27.9949,28.0046,27.9466,27.9563,67780.0
2023-12-29 12:30:00,28.95,29.02,28.94,29.01,80166.0,27.9659,28.0336,27.9563,28.0239,80166.0
2023-12-29 12:40:00,29.01,29.03,28.98,28.99,70195.0,28.0239,28.0432,27.9949,28.0046,70195.0
2023-12-29 12:50:00,28.99,29.02,28.97,29.01,54312.0,28.0046,28.0336,27.9853,28.0239,54312.0
2023-12-29 13:00:00,29.01,29.01,28.97,29.01,63565.0,28.0239,28.0239,27.9853,28.0239,63565.0
2023-12-29 13:10:00,29.01,29.05,28.98,28.99,56670.0,28.0239,28.0625,27.9949,28.0046,56670.0
2023-12-29 13:20:00,28.99,29.0,28.97,28.97,34104.0,28.0046,28.0142,27.9853,27.9853,34104.0
2023-12-29 13:30:00,28.97,29.0,28.97,28.98,74538.0,27.9853,28.0142,27.9853,27.9949,74538.0
2023-12-29 13:40:00,28.98,29.04,28.97,29.04,62982.0,27.9949,28.0529,27.9853,28.0529,62982.0
2023-12-29 13:50:00,29.04,29.04,28.99,29.02,63414.0,28.0529,28.0529,28.0046,28.0336,63414.0
2023-12-29 14:00:00,29.02,29.03,28.94,28.95,131386.0,28.0336,28.0432,27.9563,27.9659,131386.0
2023-12-29 14:10:00,28.95,28.98,28.93,28.98,137507.0,27.9659,27.9949,27.9466,27.9949,137507.0
2023-12-29 14:20:00,28.98,28.99,28.94,28.94,99656.0,27.9949,28.0046,27.9563,27.9563,99656.0
2023-12-29 14:30:00,28.95,28.96,28.91,28.92,82098.0,27.9659,27.9756,27.9273,27.937,82098.0
2023-12-29 14:40:00,28.92,28.96,28.91,28.96,45987.0,27.937,27.9756,27.9273,27.9756,45987.0
2023-12-29 14:50:00,28.96,28.97,28.94,28.96,59473.0,27.9756,27.9853,27.9563,27.9756,59473.0
2023-12-29 15:00:00,28.96,29.0,28.95,29.0,83776.0,27.9756,28.0142,27.9659,28.0142,83776.0
2023-12-29 15:10:00,28.99,29.02,28.97,28.98,103741.0,28.0046,28.0336,27.9853,27.9949,103741.0
2023-12-29 15:20:00,28.98,29.0,28.94,28.99,88219.0,27.9949,28.0142,27.9563,28.0046,88219.0
2023-12-29 15:30:00,28.99,28.99,28.91,28.92,134368.0,28.0046,28.0046,27.9273,27.937,134368.0
2023-12-29 15:40:00,28.92,28.94,28.9,28.9,196337.0,27.937,27.9563,27.9176,27.9176,196337.0
2023-12-29 15:50:00,28.9,28.9,28.84,28.87,480920.0,27.9176,27.9176,27.8597,27.8887,480920.0
2024-01-02 09:30:00,28.6,28.68,28.21,28.36,268433.0,27.6278,27.7051,27.2511,27.396,268433.0
2024-01-02 09:40:00,28.38,28.53,28.33,28.42,118878.0,27.4153,27.5602,27.367,27.454,118878.0
2024-01-02 09:50:00,28.42,28.61,28.41,28.55,105229.0,27.454,27.6375,27.4443,27.5795,105229.0
2024-01-02 10:00:00,28.55,28.71,28.5,28.7,192275.0,27.5795,27.7341,27.5312,27.7244,192275.0
2024-01-02 10:10:00,28.71,28.73,28.6,28.7,185898.0,27.7341,27.7534,27.6278,27.7244,185898.0
2024-01-02 10:20:00,28.71,28.76,28.63,28.68,111510.0,27.7341,27.7824,27.6568,27.7051,111510.0
2024-01-02 10:30:00,28.67,28.68,28.57,28.59,101739.0,27.6955,27.7051,27.5989,27.6182,101739.0
2024-01-02 10:40:00,28.59,28.72,28.59,28.71,110537.0,27.6182,27.7438,27.6182,27.7341,110537.0
2024-01-02 10:50:00,28.7,28.74,28.59,28.6,104830.0,27.7244,27.7631,27.6182,27.6278,104830.0
2024-01-02 11:00:00,28.61,28.66,28.57,28.65,75390.0,27.6375,27.6858,27.5989,27.6761,75390.0
2024-01-02 11:10:00,28.65,28.71,28.61,28.69,92497.0,27.6761,27.7341,27.6375,27.7148,92497.0
2024-01-02 11:20:00,28.71,28.74,28.67,28.74,46782.0,27.7341,27.7631,27.6955,27.7631,46782.0
2024-01-02 11:30:00,28.74,28.8,28.68,28.8,106206.0,27.7631,27.821,27.7051,27.821,106206.0
2024-01-02 11:40:00,28.8,28.99,28.79,28.99,80439.0,27.821,28.0046,27.8114,28.0046,80439.0
2024-01-02 11:50:00,28.98,28.99,28.86,28.87,80300.0,27.9949,28.0046,27.879,27.8887,80300.0
2024-01-02 12:00:00,28.87,28.93,28.86,28.92,89307.0,27.8887,27.9466,27.879,27.937,89307.0
2024-01-02 12:10:00,28.92,28.99,28.91,28.99,186873.0,27.937,28.0046,27.9273,28.0046,186873.0
2024-01-02 12:20:00,28.99,29.04,28.89,28.91,186189.0,28.0046,28.0529,27.908,27.9273,186189.0
2024-01-02 12:30:00,28.91,28.93,28.83,28.85,84484.0,27.9273,27.9466,27.85,27.8693,84484.0
2024-01-02 12:40:00,28.85,28.88,28.8,28.82,116797.0,27.8693,27.8983,27.821,27.8404,116797.0
2024-01-02 12:50:00,28.82,28.9,28.8,28.9,55221.0,27.8404,27.9176,27.821,27.9176,55221.0
2024-01-02 13:00:00,28.89,28.93,28.87,28.89,49838.0,27.908,27.9466,27.8887,27.908,49838.0
2024-01-02 13:10:00,28.88,28.93,28.85,28.91,59828.0,27.8983,27.9466,27.8693,27.9273,59828.0
2024-01-02 13:20:00,28.92,28.95,28.9,28.91,71030.0,27.937,27.9659,27.9176,27.9273,71030.0
2024-01-02 13:30:00,28.92,28.93,28.89,28.91,68090.0,27.937,27.9466,27.908,27.9273,68090.0
2024-01-02 13:40:00,28.91,28.96,28.9,28.92,83876.0,27.9273,27.9756,27.9176,27.937,83876.0
2024-01-02 13:50:00,28.92,28.94,28.87,28.87,67663.0,27.937,27.9563,27.8887,27.8887,67663.0
2024-01-02 14:00:00,28.87,28.87,28.79,28.81,103175.0,27.8887,27.8887,27.8114,27.8307,103175.0
2024-01-02 14:10:00,28.81,28.82,28.73,28.74,54894.0,27.8307,27.8404,27.7534,27.7631,54894.0
2024-01-02 14:20:00,28.74,28.76,28.69,28.75,69873.0,27.7631,27.7824,27.7148,27.7727,69873.0
2024-01-02 14:30:00,28.74,28.78,28.73,28.74,60205.0,27.7631,27.8017,27.7534,27.7631,60205.0
2024-01-02 14:40:00,28.73,28.76,28.69,28.69,62713.0,27.7534,27.7824,27.7148,27.7148,62713.0
2024-01-02 14:50:00,28.69,28.72,28.65,28.66,103358.0,27.7148,27.7438,27.6761,27.6858,103358.0
2024-01-02 15:00:00,28.66,28.68,28.61,28.64,120371.0,27.6858,27.7051,27.6375,27.6665,120371.0
2024-01-02 15:10:00,28.64,28.67,28.57,28.62,225705.0,27.6665,27.6955,27.5989,27.6472,225705.0
2024-01-02 15:20:00,28.63,28.63,28.51,28.51,99322.0,27.6568,27.6568,27.5409,27.5409,99322.0
2024-01-02 15:30:00,28.51,28.55,28.46,28.47,184696.0,27.5409,27.5795,27.4926,27.5023,184696.0
2024-01-02 15:40:00,28.47,28.48,28.4,28.43,333852.0,27.5023,27.5119,27.4346,27.4636,333852.0
2024-01-02 15:50:00,28.44,28.52,28.44,28.48,762299.0,27.4733,27.5506,27.4733,27.5119,762299.0
2024-01-03 09:30:00,27.86,27.98,27.76,27.95,307666.0,26.913,27.0289,26.8164,26.9999,307666.0
2024-01-03 09:40:00,27.95,28.01,27.73,27.77,165355.0,26.9999,27.0579,26.7874,26.826,165355.0
2024-01-03 09:50:00,27.76,27.92,27.75,27.76,105593.0,26.8164,26.9709,26.8067,26.8164,105593.0
2024-01-03 10:00:00,27.75,27.92,27.74,27.81,116767.0,26.8067,26.9709,26.7971,26.8647,116767.0
2024-01-03 10:10:00,27.81,27.81,27.71,27.71,129657.0,26.8647,26.8647,26.7681,26.7681,129657.0
2024-01-03 10:20:00,27.71,27.71,27.59,27.6,169319.0,26.7681,26.7681,26.6522,26.6618,169319.0
2024-01-03 10:30:00,27.6,27.64,27.54,27.54,203721.0,26.6618,26.7005,26.6039,26.6039,203721.0
2024-01-03 10:40:00,27.55,27.61,27.53,27.58,174624.0,26.6135,26.6715,26.5942,26.6425,174624.0
2024-01-03 10:50:00,27.59,27.63,27.57,27.61,115190.0,26.6522,26.6908,26.6328,26.6715,115190.0
2024-01-03 11:00:00,27.62,27.7,27.61,27.66,106328.0,26.6811,26.7584,26.6715,26.7198,106328.0
2024-01-03 11:10:00,27.65,27.75,27.64,27.69,135970.0,26.7101,26.8067,26.7005,26.7488,135970.0
2024-01-03 11:20:00,27.7,27.74,27.67,27.72,73445.0,26.7584,26.7971,26.7294,26.7777,73445.0
2024-01-03 11:30:00,27.73,27.77,27.68,27.69,111629.0,26.7874,26.826,26.7391,26.7488,111629.0
2024-01-03 11:40:00,27.69,27.72,27.65,27.66,94527.0,26.7488,26.7777,26.7101,26.7198,94527.0
2024-01-03 11:50:00,27.66,27.67,27.57,27.58,111798.0,26.7198,26.7294,26.6328,26.6425,111798.0
2024-01-03 12:00:00,27.58,27.58,27.5,27.51,103517.0,26.6425,26.6425,26.5652,26.5749,103517.0
2024-01-03 12:10:00,27.51,27.54,27.5,27.51,96475.0,26.5749,26.6039,26.5652,26.5749,96475.0
2024-01-03 12:20:00,27.51,27.53,27.46,27.52,114727.0,26.5749,26.5942,26.5266,26.5845,114727.0
2024-01-03 12:30:00,27.51,27.52,27.45,27.46,80470.0,26.5749,26.5845,26.5169,26.5266,80470.0
2024-01-03 12:40:00,27.46,27.52,27.46,27.5,133064.0,26.5266,26.5845,26.5266,26.5652,133064.0
2024-01-03 12:50:00,27.51,27.56,27.47,27.54,119936.0,26.5749,26.6232,26.5362,26.6039,119936.0
2024-01-03 13:00:00,27.54,27.64,27.53,27.63,101988.0,26.6039,26.7005,26.5942,26.6908,101988.0
2024-01-03 13:10:00,27.64,27.67,27.55,27.58,111534.0,26.7005,26.7294,26.6135,26.6425,111534.0
2024-01-03 13:20:00,27.58,27.58,27.53,27.55,68449.0,26.6425,26.6425,26.5942,26.6135,68449.0
2024-01-03 13:30:00,27.55,27.56,27.49,27.5,67187.0,26.6135,26.6232,26.5556,26.5652,67187.0
2024-01-03 13:40:00,27.5,27.52,27.46,27.47,127083.0,26.5652,26.5845,26.5266,26.5362,127083.0
2024-01-03 13:50:00,27.47,27.47,27.39,27.39,151741.0,26.5362,26.5362,26.459,26.459,151741.0
2024-01-03 14:00:00,27.39,27.45,27.3,27.33,147330.0,26.459,26.5169,26.372,26.401,147330.0
2024-01-03 14:10:00,27.33,27.37,27.28,27.32,144633.0,26.401,26.4396,26.3527,26.3913,144633.0
2024-01-03 14:20:00,27.32,27.44,27.25,27.43,159308.0,26.3913,26.5073,26.3237,26.4976,159308.0
2024-01-03 14:30:00,27.43,27.45,27.34,27.39,78216.0,26.4976,26.5169,26.4107,26.459,78216.0
2024-01-03 14:40:00,27.39,27.45,27.37,27.42,106861.0,26.459,26.5169,26.4396,26.4879,106861.0
2024-01-03 14:50:00,27.42,27.42,27.34,27.36,74091.0,26.4879,26.4879,26.4107,26.43,74091.0
2024-01-03 15:00:00,27.36,27.37,27.28,27.33,139681.0,26.43,26.4396,26.3527,26.401,139681.0
2024-01-03 15:10:00,27.33,27.34,27.29,27.3,114369.0,26.401,26.4107,26.3624,26.372,114369.0
2024-01-03 15:20:00,27.3,27.38,27.29,27.33,100514.0,26.372,26.4493,26.3624,26.401,100514.0
2024-01-03 15:30:00,27.33,27.36,27.29,27.32,165754.0,26.401,26.43,26.3624,26.3913,165754.0
2024-01-03 15:40:00,27.31,27.34,27.29,27.3,261614.0,26.3817,26.4107,26.3624,26.372,261614.0
2024-01-03 15:50:00,27.3,27.35,27.28,27.3,765226.0,26.372,26.4203,26.3527,26.372,765226.0
2024-01-04 09:30:00,27.37,27.55,27.26,27.49,232099.0,26.4396,26.6135,26.3334,26.5556,232099.0
2024-01-04 09:40:00,27.48,27.59,27.43,27.46,130749.0,26.5459,26.6522,26.4976,26.5266,130749.0
2024-01-04 09:50:00,27.47,27.6,27.45,27.52,95153.0,26.5362,26.6618,26.5169,26.5845,95153.0
2024-01-04 10:00:00,27.51,27.57,27.49,27.55,235975.0,26.5749,26.6328,26.5556,26.6135,235975.0
2024-01-04 10:10:00,27.55,27.6,27.48,27.58,63313.0,26.6135,26.6618,26.5459,26.6425,63313.0
2024-01-04 10:20:00,27.58,27.58,27.39,27.42,112697.0,26.6425,26.6425,26.459,26.4879,112697.0
2024-01-04 10:30:00,27.41,27.42,27.31,27.32,172996.0,26.4783,26.4879,26.3817,26.3913,172996.0
2024-01-04 10:40:00,27.32,27.41,27.3,27.4,124469.0,26.3913,26.4783,26.372,26.4686,124469.0
2024-01-04 10:50:00,27.4,27.46,27.38,27.46,84344.0,26.4686,26.5266,26.4493,26.5266,84344.0
2024-01-04 11:00:00,27.46,27.52,27.44,27.49,97184.0,26.5266,26.5845,26.5073,26.5556,97184.0
2024-01-04 11:10:00,27.48,27.58,27.48,27.51,133040.0,26.5459,26.6425,26.5459,26.5749,133040.0
2024-01-04 11:20:00,27.51,27.71,27.51,27.69,107281.0,26.5749,26.7681,26.5749,26.7488,107281.0
2024-01-04 11:30:00,27.7,27.83,27.69,27.83,116576.0,26.7584,26.884,26.7488,26.884,116576.0
2024-01-04 11:40:00,27.83,27.88,27.81,27.83,217737.0,26.884,26.9323,26.8647,26.884,217737.0
2024-01-04 11:50:00,27.83,27.86,27.73,27.84,155785.0,26.884,26.913,26.7874,26.8937,155785.0
2024-01-04 12:00:00,27.84,27.85,27.74,27.79,138932.0,26.8937,26.9033,26.7971,26.8454,138932.0
2024-01-04 12:10:00,27.79,27.86,27.78,27.83,88587.0,26.8454,26.913,26.8357,26.884,88587.0
2024-01-04 12:20:00,27.83,27.87,27.81,27.83,41386.0,26.884,26.9226,26.8647,26.884,41386.0
2024-01-04 12:30:00,27.83,27.85,27.78,27.81,43871.0,26.884,26.9033,26.8357,26.8647,43871.0
2024-01-04 12:40:00,27.82,27.84,27.77,27.8,51089.0,26.8743,26.8937,26.826,26.855,51089.0
2024-01-04 12:50:00,27.8,27.87,27.78,27.87,80948.0,26.855,26.9226,26.8357,26.9226,80948.0
2024-01-04 13:00:00,27.87,27.94,27.84,27.94,75360.0,26.9226,26.9903,26.8937,26.9903,75360.0
2024-01-04 13:10:00,27.94,27.94,27.89,27.92,88346.0,26.9903,26.9903,26.942,26.9709,88346.0
2024-01-04 13:20:00,27.92,27.95,27.9,27.95,50374.0,26.9709,26.9999,26.9516,26.9999,50374.0
2024-01-04 13:30:00,27.95,28.02,27.94,27.96,151174.0,26.9999,27.0675,26.9903,27.0096,151174.0
2024-01-04 13:40:00,27.97,27.97,27.93,27.96,59000.0,27.0192,27.0192,26.9806,27.0096,59000.0
2024-01-04 13:50:00,27.97,27.97,27.93,27.96,50794.0,27.0192,27.0192,26.9806,27.0096,50794.0
2024-01-04 14:00:00,27.96,28.0,27.93,28.0,47786.0,27.0096,27.0482,26.9806,27.0482,47786.0
2024-01-04 14:10:00,27.99,28.01,27.94,27.95,101518.0,27.0386,27.0579,26.9903,26.9999,101518.0
2024-01-04 14:20:00,27.95,27.96,27.9,27.91,59028.0,26.9999,27.0096,26.9516,26.9613,59028.0
2024-01-04 14:30:00,27.91,27.97,27.89,27.96,119343.0,26.9613,27.0192,26.942,27.0096,119343.0
2024-01-04 14:40:00,27.96,27.97,27.84,27.9,132197.0,27.0096,27.0192,26.8937,26.9516,132197.0
2024-01-04 14:50:00,27.9,27.94,27.89,27.94,37518.0,26.9516,26.9903,26.942,26.9903,37518.0
2024-01-04 15:00:00,27.94,28.01,27.92,27.99,100668.0,26.9903,27.0579,26.9709,27.0386,100668.0
2024-01-04 15:10:00,27.98,27.98,27.92,27.96,104886.0,27.0289,27.0289,26.9709,27.0096,104886.0
2024-01-04 15:20:00,27.96,27.97,27.9,27.97,90727.0,27.0096,27.0192,26.9516,27.0192,90727.0
2024-01-04 15:30:00,27.96,28.0,27.93,27.95,121527.0,27.0096,27.0482,26.9806,26.9999,121527.0
2024-01-04 15:40:00,27.95,27.97,27.9,27.95,187975.0,26.9999,27.0192,26.9516,26.9999,187975.0
2024-01-04 15:50:00,27.95,27.95,27.87,27.93,640680.0,26.9999,26.9999,26.9226,26.9806,640680.0
2024-01-05 09:30:00,27.85,28.23,27.81,28.23,162114.0,26.9033,27.2704,26.8647,27.2704,162114.0
2024-01-05 09:40:00,28.23,28.53,28.2,28.53,181599.0,27.2704,27.5602,27.2414,27.5602,181599.0
2024-01-05 09:50:00,28.53,28.68,28.53,28.59,262202.0,27.5602,27.7051,27.5602,27.6182,262202.0
2024-01-05 10:00:00,28.59,28.85,28.59,28.83,188518.0,27.6182,27.8693,27.6182,27.85,188518.0
2024-01-05 10:10:00,28.83,28.9,28.74,28.74,237083.0,27.85,27.9176,27.7631,27.7631,237083.0
2024-01-05 10:20:00,28.72,28.77,28.65,28.7,97648.0,27.7438,27.7921,27.6761,27.7244,97648.0
2024-01-05 10:30:00,28.69,28.77,28.68,28.73,56877.0,27.7148,27.7921,27.7051,27.7534,56877.0
2024-01-05 10:40:00,28.73,28.89,28.7,28.81,133960.0,27.7534,27.908,27.7244,27.8307,133960.0
2024-01-05 10:50:00,28.81,28.86,28.79,28.82,77123.0,27.8307,27.879,27.8114,27.8404,77123.0
2024-01-05 11:00:00,28.82,28.86,28.8,28.84,57963.0,27.8404,27.879,27.821,27.8597,57963.0
2024-01-05 11:10:00,28.83,28.87,28.75,28.79,99964.0,27.85,27.8887,27.7727,27.8114,99964.0
2024-01-05 11:20:00,28.79,28.82,28.73,28.76,78109.0,27.8114,27.8404,27.7534,27.7824,78109.0
2024-01-05 11:30:00,28.76,28.78,28.68,28.69,106453.0,27.7824,27.8017,27.7051,27.7148,106453.0
2024-01-05 11:40:00,28.69,28.69,28.59,28.68,112143.0,27.7148,27.7148,27.6182,27.7051,112143.0
2024-01-05 11:50:00,28.69,28.79,28.69,28.78,45908.0,27.7148,27.8114,27.7148,27.8017,45908.0
2024-01-05 12:00:00,28.78,28.82,28.6,28.62,100711.0,27.8017,27.8404,27.6278,27.6472,100711.0
2024-01-05 12:10:00,28.61,28.69,28.59,28.63,51733.0,27.6375,27.7148,27.6182,27.6568,51733.0
2024-01-05 12:20:00,28.64,28.69,28.61,28.63,48009.0,27.6665,27.7148,27.6375,27.6568,48009.0
2024-01-05 12:30:00,28.63,28.65,28.59,28.63,52163.0,27.6568,27.6761,27.6182,27.6568,52163.0
2024-01-05 12:40:00,28.64,28.7,28.63,28.67,42652.0,27.6665,27.7244,27.6568,27.6955,42652.0
2024-01-05 12:50:00,28.67,28.72,28.67,28.7,40548.0,27.6955,27.7438,27.6955,27.7244,40548.0
2024-01-05 13:00:00,28.7,28.73,28.68,28.71,49412.0,27.7244,27.7534,27.7051,27.7341,49412.0
2024-01-05 13:10:00,28.71,28.72,28.63,28.64,79435.0,27.7341,27.7438,27.6568,27.6665,79435.0
2024-01-05 13:20:00,28.64,28.82,28.63,28.82,93900.0,27.6665,27.8404,27.6568,27.8404,93900.0
2024-01-05 13:30:00,28.82,28.94,28.82,28.94,106397.0,27.8404,27.9563,27.8404,27.9563,106397.0
2024-01-05 13:40:00,28.94,29.02,28.92,28.98,364452.0,27.9563,28.0336,27.937,27.9949,364452.0
2024-01-05 13:50:00,28.98,29.06,28.97,29.04,189864.0,27.9949,28.0722,27.9853,28.0529,189864.0
2024-01-05 14:00:00,29.05,29.18,29.04,29.16,205542.0,28.0625,28.1881,28.0529,28.1688,205542.0
2024-01-05 14:10:00,29.16,29.18,29.08,29.09,145978.0,28.1688,28.1881,28.0915,28.1012,145978.0
2024-01-05 14:20:00,29.09,29.12,29.03,29.11,149042.0,28.1012,28.1302,28.0432,28.1205,149042.0
2024-01-05 14:30:00,29.11,29.17,29.09,29.11,119962.0,28.1205,28.1785,28.1012,28.1205,119962.0
2024-01-05 14:40:00,29.11,29.13,29.06,29.07,137531.0,28.1205,28.1398,28.0722,28.0819,137531.0
2024-01-05 14:50:00,29.08,29.08,29.0,29.03,269503.0,28.0915,28.0915,28.0142,28.0432,269503.0
2024-01-05 15:00:00,29.03,29.03,28.94,28.98,94849.0,28.0432,28.0432,27.9563,27.9949,94849.0
2024-01-05 15:10:00,28.98,29.03,28.95,28.96,108701.0,27.9949,28.0432,27.9659,27.9756,108701.0
2024-01-05 15:20:00,28.95,28.99,28.94,28.98,96752.0,27.9659,28.0046,27.9563,27.9949,96752.0
2024-01-05 15:30:00,28.98,29.01,28.95,28.98,111944.0,27.9949,28.0239,27.9659,27.9949,111944.0
2024-01-05 15:40:00,28.98,29.05,28.97,29.02,247193.0,27.9949,28.0625,27.9853,28.0336,247193.0
2024-01-05 15:50:00,29.02,29.14,28.95,29.14,1501140.0,28.0336,28.1495,27.9659,28.1495,1501140.0
2024-01-08 09:30:00,29.0,29.32,28.96,29.27,632836.0,28.0142,28.3234,27.9756,28.2751,632836.0
2024-01-08 09:40:00,29.27,29.43,29.09,29.14,392893.0,28.2751,28.4296,28.1012,28.1495,392893.0
2024-01-08 09:50:00,29.15,29.15,28.89,28.91,357073.0,28.1591,28.1591,27.908,27.9273,357073.0
2024-01-08 10:00:00,28.91,29.12,28.85,29.02,141571.0,27.9273,28.1302,27.8693,28.0336,141571.0
2024-01-08 10:10:00,29.02,29.13,29.0,29.12,154309.0,28.0336,28.1398,28.0142,28.1302,154309.0
2024-01-08 10:20:00,29.12,29.2,29.06,29.17,99694.0,28.1302,28.2074,28.0722,28.1785,99694.0
2024-01-08 10:30:00,29.17,29.24,29.15,29.22,107237.0,28.1785,28.2461,28.1591,28.2268,107237.0
2024-01-08 10:40:00,29.22,29.4,29.2,29.39,132294.0,28.2268,28.4006,28.2074,28.391,132294.0
2024-01-08 10:50:00,29.4,29.48,29.34,29.37,472585.0,28.4006,28.4779,28.3427,28.3717,472585.0
2024-01-08 11:00:00,29.37,29.37,29.21,29.27,113694.0,28.3717,28.3717,28.2171,28.2751,113694.0
2024-01-08 11:10:00,29.27,29.36,29.2,29.34,113650.0,28.2751,28.362,28.2074,28.3427,113650.0
2024-01-08 11:20:00,29.34,29.39,29.27,29.32,272873.0,28.3427,28.391,28.2751,28.3234,272873.0
2024-01-08 11:30:00,29.32,29.38,29.27,29.35,120090.0,28.3234,28.3813,28.2751,28.3523,120090.0
2024-01-08 11:40:00,29.36,29.43,29.32,29.35,155437.0,28.362,28.4296,28.3234,28.3523,155437.0
2024-01-08 11:50:00,29.35,29.37,29.28,29.37,113080.0,28.3523,28.3717,28.2847,28.3717,113080.0
2024-01-08 12:00:00,29.36,29.38,29.3,29.32,77038.0,28.362,28.3813,28.304,28.3234,77038.0
2024-01-08 12:10:00,29.32,29.34,29.25,29.25,79059.0,28.3234,28.3427,28.2557,28.2557,79059.0
2024-01-08 12:20:00,29.26,29.26,29.1,29.11,136360.0,28.2654,28.2654,28.1108,28.1205,136360.0
2024-01-08 12:30:00,29.11,29.12,29.05,29.08,132296.0,28.1205,28.1302,28.0625,28.0915,132296.0
2024-01-08 12:40:00,29.07,29.09,29.02,29.08,92381.0,28.0819,28.1012,28.0336,28.0915,92381.0
2024-01-08 12:50:00,29.08,29.1,29.05,29.08,100314.0,28.0915,28.1108,28.0625,28.0915,100314.0
2024-01-08 13:00:00,29.08,29.09,29.0,29.02,134148.0,28.0915,28.1012,28.0142,28.0336,134148.0
2024-01-08 13:10:00,29.02,29.02,28.93,28.96,149047.0,28.0336,28.0336,27.9466,27.9756,149047.0
2024-01-08 13:20:00,28.96,29.07,28.95,29.05,133435.0,27.9756,28.0819,27.9659,28.0625,133435.0
2024-01-08 13:30:00,29.05,29.19,29.03,29.12,435174.0,28.0625,28.1978,28.0432,28.1302,435174.0
2024-01-08 13:40:00,29.12,29.14,29.05,29.12,142332.0,28.1302,28.1495,28.0625,28.1302,142332.0
2024-01-08 13:50:00,29.12,29.18,29.06,29.18,110951.0,28.1302,28.1881,28.0722,28.1881,110951.0
2024-01-08 14:00:00,29.18,29.24,29.16,29.23,96982.0,28.1881,28.2461,28.1688,28.2364,96982.0
2024-01-08 14:10:00,29.23,29.37,29.23,29.34,184786.0,28.2364,28.3717,28.2364,28.3427,184786.0
2024-01-08 14:20:00,29.34,29.42,29.31,29.39,158743.0,28.3427,28.42,28.3137,28.391,158743.0
2024-01-08 14:30:00,29.4,29.43,29.33,29.36,121745.0,28.4006,28.4296,28.333,28.362,121745.0
2024-01-08 14:40:00,29.36,29.39,29.32,29.36,149760.0,28.362,28.391,28.3234,28.362,149760.0
2024-01-08 14:50:00,29.36,29.39,29.32,29.38,115984.0,28.362,28.391,28.3234,28.3813,115984.0
2024-01-08 15:00:00,29.39,29.41,29.33,29.35,205538.0,28.391,28.4103,28.333,28.3523,205538.0
2024-01-08 15:10:00,29.35,29.35,29.18,29.2,151965.0,28.3523,28.3523,28.1881,28.2074,151965.0
2024-01-08 15:20:00,29.19,29.2,29.11,29.13,191160.0,28.1978,28.2074,28.1205,28.1398,191160.0
2024-01-08 15:30:00,29.13,29.22,29.12,29.21,214676.0,28.1398,28.2268,28.1302,28.2171,214676.0
2024-01-08 15:40:00,29.22,29.24,29.14,29.15,306205.0,28.2268,28.2461,28.1495,28.1591,306205.0
2024-01-08 15:50:00,29.15,29.19,29.09,29.12,928398.0,28.1591,28.1978,28.1012,28.1302,928398.0
2024-01-09 09:30:00,29.05,29.25,28.88,29.19,290240.0,28.0625,28.2557,27.8983,28.1978,290240.0
2024-01-09 09:40:00,29.19,29.4,29.19,29.29,157516.0,28.1978,28.4006,28.1978,28.2944,157516.0
2024-01-09 09:50:00,29.29,29.35,29.22,29.31,87472.0,28.2944,28.3523,28.2268,28.3137,87472.0
2024-01-09 10:00:00,29.32,29.42,29.3,29.36,89900.0,28.3234,28.42,28.304,28.362,89900.0
2024-01-09 10:10:00,29.36,29.36,29.22,29.33,131240.0,28.362,28.362,28.2268,28.333,131240.0
2024-01-09 10:20:00,29.33,29.39,29.29,29.39,141279.0,28.333,28.391,28.2944,28.391,141279.0
2024-01-09 10:30:00,29.39,29.46,29.37,29.38,171012.0,28.391,28.4586,28.3717,28.3813,171012.0
2024-01-09 10:40:00,29.38,29.49,29.37,29.49,60159.0,28.3813,28.4876,28.3717,28.4876,60159.0
2024-01-09 10:50:00,29.48,29.49,29.33,29.34,48956.0,28.4779,28.4876,28.333,28.3427,48956.0
2024-01-09 11:00:00,29.34,29.37,29.31,29.34,36082.0,28.3427,28.3717,28.3137,28.3427,36082.0
2024-01-09 11:10:00,29.34,29.38,29.31,29.37,33447.0,28.3427,28.3813,28.3137,28.3717,33447.0
2024-01-09 11:20:00,29.37,29.44,29.37,29.44,118697.0,28.3717,28.4393,28.3717,28.4393,118697.0
2024-01-09 11:30:00,29.44,29.47,29.4,29.44,58508.0,28.4393,28.4683,28.4006,28.4393,58508.0
2024-01-09 11:40:00,29.44,29.45,29.39,29.44,45313.0,28.4393,28.4489,28.391,28.4393,45313.0
2024-01-09 11:50:00,29.44,29.52,29.43,29.5,90513.0,28.4393,28.5166,28.4296,28.4972,90513.0
2024-01-09 12:00:00,29.5,29.5,29.39,29.42,61425.0,28.4972,28.4972,28.391,28.42,61425.0
2024-01-09 12:10:00,29.42,29.44,29.39,29.44,85440.0,28.42,28.4393,28.391,28.4393,85440.0
2024-01-09 12:20:00,29.44,29.5,29.43,29.49,53043.0,28.4393,28.4972,28.4296,28.4876,53043.0
2024-01-09 12:30:00,29.48,29.49,29.43,29.49,40297.0,28.4779,28.4876,28.4296,28.4876,40297.0
2024-01-09 12:40:00,29.49,29.51,29.44,29.45,41894.0,28.4876,28.5069,28.4393,28.4489,41894.0
2024-01-09 12:50:00,29.45,29.54,29.44,29.54,49582.0,28.4489,28.5359,28.4393,28.5359,49582.0
2024-01-09 13:00:00,29.53,29.58,29.49,29.55,130400.0,28.5262,28.5745,28.4876,28.5455,130400.0
2024-01-09 13:10:00,29.54,29.58,29.53,29.54,41828.0,28.5359,28.5745,28.5262,28.5359,41828.0
2024-01-09 13:20:00,29.53,29.55,29.41,29.42,106856.0,28.5262,28.5455,28.4103,28.42,106856.0
2024-01-09 13:30:00,29.41,29.41,29.35,29.39,109521.0,28.4103,28.4103,28.3523,28.391,109521.0
2024-01-09 13:40:00,29.39,29.5,29.39,29.49,46781.0,28.391,28.4972,28.391,28.4876,46781.0
2024-01-09 13:50:00,29.5,29.53,29.43,29.47,55320.0,28.4972,28.5262,28.4296,28.4683,55320.0
2024-01-09 14:00:00,29.47,29.47,29.42,29.44,57315.0,28.4683,28.4683,28.42,28.4393,57315.0
2024-01-09 14:10:00,29.44,29.47,29.36,29.37,96688.0,28.4393,28.4683,28.362,28.3717,96688.0
2024-01-09 14:20:00,29.37,29.39,29.31,29.33,91493.0,28.3717,28.391,28.3137,28.333,91493.0
2024-01-09 14:30:00,29.33,29.36,29.32,29.36,42017.0,28.333,28.362,28.3234,28.362,42017.0
2024-01-09 14:40:00,29.36,29.39,29.32,29.38,72973.0,28.362,28.391,28.3234,28.3813,72973.0
2024-01-09 14:50:00,29.38,29.43,29.37,29.42,72345.0,28.3813,28.4296,28.3717,28.42,72345.0
2024-01-09 15:00:00,29.42,29.43,29.36,29.39,129919.0,28.42,28.4296,28.362,28.391,129919.0
2024-01-09 15:10:00,29.4,29.42,29.36,29.39,71766.0,28.4006,28.42,28.362,28.391,71766.0
2024-01-09 15:20:00,29.38,29.44,29.38,29.4,83368.0,28.3813,28.4393,28.3813,28.4006,83368.0
2024-01-09 15:30:00,29.4,29.42,29.37,29.41,113212.0,28.4006,28.42,28.3717,28.4103,113212.0
2024-01-09 15:40:00,29.41,29.41,29.29,29.3,153488.0,28.4103,28.4103,28.2944,28.304,153488.0
2024-01-09 15:50:00,29.31,29.34,29.29,29.32,606488.0,28.3137,28.3427,28.2944,28.3234,606488.0
2024-01-10 09:30:00,29.3,29.41,29.18,29.41,152008.0,28.304,28.4103,28.1881,28.4103,152008.0
2024-01-10 09:40:00,29.42,29.5,29.34,29.44,203838.0,28.42,28.4972,28.3427,28.4393,203838.0
2024-01-10 09:50:00,29.44,29.54,29.43,29.52,142908.0,28.4393,28.5359,28.4296,28.5166,142908.0
2024-01-10 10:00:00,29.52,29.52,29.3,29.37,93974.0,28.5166,28.5166,28.304,28.3717,93974.0
2024-01-10 10:10:00,29.36,29.46,29.33,29.46,90133.0,28.362,28.4586,28.333,28.4586,90133.0
2024-01-10 10:20:00,29.45,29.53,29.43,29.51,50578.0,28.4489,28.5262,28.4296,28.5069,50578.0
2024-01-10 10:30:00,29.51,29.77,29.51,29.77,195052.0,28.5069,28.7581,28.5069,28.7581,195052.0
2024-01-10 10:40:00,29.77,29.78,29.62,29.76,390395.0,28.7581,28.7677,28.6132,28.7484,390395.0
2024-01-10 10:50:00,29.77,29.85,29.74,29.81,334449.0,28.7581,28.8353,28.7291,28.7967,334449.0
2024-01-10 11:00:00,29.8,29.82,29.65,29.72,82782.0,28.787,28.8064,28.6421,28.7098,82782.0
2024-01-10 11:10:00,29.73,29.78,29.67,29.78,73711.0,28.7194,28.7677,28.6615,28.7677,73711.0
2024-01-10 11:20:00,29.78,29.89,29.77,29.85,94550.0,28.7677,28.874,28.7581,28.8353,94550.0
2024-01-10 11:30:00,29.84,29.85,29.78,29.83,95608.0,28.8257,28.8353,28.7677,28.816,95608.0
2024-01-10 11:40:00,29.83,29.88,29.8,29.87,64968.0,28.816,28.8643,28.787,28.8547,64968.0
2024-01-10 11:50:00,29.87,29.92,29.83,29.87,87218.0,28.8547,28.903,28.816,28.8547,87218.0
2024-01-10 12:00:00,29.87,29.87,29.82,29.86,58025.0,28.8547,28.8547,28.8064,28.845,58025.0
2024-01-10 12:10:00,29.86,29.87,29.8,29.82,47446.0,28.845,28.8547,28.787,28.8064,47446.0
2024-01-10 12:20:00,29.82,29.83,29.73,29.76,69743.0,28.8064,28.816,28.7194,28.7484,69743.0
2024-01-10 12:30:00,29.75,29.75,29.69,29.75,46412.0,28.7387,28.7387,28.6808,28.7387,46412.0
2024-01-10 12:40:00,29.75,29.75,29.72,29.75,32862.0,28.7387,28.7387,28.7098,28.7387,32862.0
2024-01-10 12:50:00,29.75,29.76,29.71,29.71,45841.0,28.7387,28.7484,28.7001,28.7001,45841.0
2024-01-10 13:00:00,29.71,29.76,29.65,29.68,85519.0,28.7001,28.7484,28.6421,28.6711,85519.0
2024-01-10 13:10:00,29.67,29.68,29.63,29.66,53447.0,28.6615,28.6711,28.6228,28.6518,53447.0
2024-01-10 13:20:00,29.66,29.66,29.59,29.61,70811.0,28.6518,28.6518,28.5842,28.6035,70811.0
2024-01-10 13:30:00,29.6,29.64,29.56,29.57,80136.0,28.5938,28.6325,28.5552,28.5649,80136.0
2024-01-10 13:40:00,29.55,29.58,29.52,29.57,51401.0,28.5455,28.5745,28.5166,28.5649,51401.0
2024-01-10 13:50:00,29.58,29.63,29.57,29.62,74192.0,28.5745,28.6228,28.5649,28.6132,74192.0
2024-01-10 14:00:00,29.62,29.7,29.6,29.7,64428.0,28.6132,28.6904,28.5938,28.6904,64428.0
2024-01-10 14:10:00,29.7,29.76,29.69,29.73,149509.0,28.6904,28.7484,28.6808,28.7194,149509.0
2024-01-10 14:20:00,29.73,29.76,29.71,29.73,63349.0,28.7194,28.7484,28.7001,28.7194,63349.0
2024-01-10 14:30:00,29.73,29.77,29.72,29.76,84348.0,28.7194,28.7581,28.7098,28.7484,84348.0
2024-01-10 14:40:00,29.76,29.8,29.74,29.76,92272.0,28.7484,28.787,28.7291,28.7484,92272.0
2024-01-10 14:50:00,29.76,29.78,29.75,29.78,98412.0,28.7484,28.7677,28.7387,28.7677,98412.0
2024-01-10 15:00:00,29.78,29.8,29.76,29.8,120909.0,28.7677,28.787,28.7484,28.787,120909.0
2024-01-10 15:10:00,29.8,29.8,29.71,29.72,123371.0,28.787,28.787,28.7001,28.7098,123371.0
2024-01-10 15:20:00,29.72,29.73,29.64,29.68,297192.0,28.7098,28.7194,28.6325,28.6711,297192.0
2024-01-10 15:30:00,29.68,29.74,29.66,29.68,154484.0,28.6711,28.7291,28.6518,28.6711,154484.0
2024-01-10 15:40:00,29.68,29.68,29.62,29.63,252343.0,28.6711,28.6711,28.6132,28.6228,252343.0
2024-01-10 15:50:00,29.63,29.7,29.62,29.69,898834.0,28.6228,28.6904,28.6132,28.6808,898834.0
2024-01-11 09:30:00,29.57,29.63,29.37,29.43,235347.0,28.5649,28.6228,28.3717,28.4296,235347.0
2024-01-11 09:40:00,29.44,29.56,29.42,29.48,78231.0,28.4393,28.5552,28.42,28.4779,78231.0
2024-01-11 09:50:00,29.48,29.55,29.39,29.4,80744.0,28.4779,28.5455,28.391,28.4006,80744.0
2024-01-11 10:00:00,29.4,29.4,29.1,29.1,104871.0,28.4006,28.4006,28.1108,28.1108,104871.0
2024-01-11 10:10:00,29.11,29.18,29.07,29.17,73072.0,28.1205,28.1881,28.0819,28.1785,73072.0
2024-01-11 10:20:00,29.16,29.2,29.07,29.17,181155.0,28.1688,28.2074,28.0819,28.1785,181155.0
2024-01-11 10:30:00,29.17,29.23,29.16,29.21,58545.0,28.1785,28.2364,28.1688,28.2171,58545.0
2024-01-11 10:40:00,29.2,29.24,29.15,29.17,74695.0,28.2074,28.2461,28.1591,28.1785,74695.0
2024-01-11 10:50:00,29.18,29.2,29.15,29.18,65087.0,28.1881,28.2074,28.1591,28.1881,65087.0
2024-01-11 11:00:00,29.17,29.31,29.17,29.26,90967.0,28.1785,28.3137,28.1785,28.2654,90967.0
2024-01-11 11:10:00,29.26,29.33,29.25,29.3,93024.0,28.2654,28.333,28.2557,28.304,93024.0
2024-01-11 11:20:00,29.31,29.37,29.29,29.35,75433.0,28.3137,28.3717,28.2944,28.3523,75433.0
2024-01-11 11:30:00,29.34,29.38,29.27,29.33,84949.0,28.3427,28.3813,28.2751,28.333,84949.0
2024-01-11 11:40:00,29.33,29.41,29.31,29.41,44507.0,28.333,28.4103,28.3137,28.4103,44507.0
2024-01-11 11:50:00,29.41,29.42,29.36,29.41,41898.0,28.4103,28.42,28.362,28.4103,41898.0
2024-01-11 12:00:00,29.41,29.49,29.41,29.49,57044.0,28.4103,28.4876,28.4103,28.4876,57044.0
2024-01-11 12:10:00,29.49,29.5,29.44,29.49,85479.0,28.4876,28.4972,28.4393,28.4876,85479.0
2024-01-11 12:20:00,29.49,29.51,29.43,29.44,76804.0,28.4876,28.5069,28.4296,28.4393,76804.0
2024-01-11 12:30:00,29.45,29.49,29.45,29.48,106345.0,28.4489,28.4876,28.4489,28.4779,106345.0
2024-01-11 12:40:00,29.48,29.54,29.48,29.54,108679.0,28.4779,28.5359,28.4779,28.5359,108679.0
2024-01-11 12:50:00,29.54,29.62,29.54,29.59,59108.0,28.5359,28.6132,28.5359,28.5842,59108.0
2024-01-11 13:00:00,29.6,29.7,29.6,29.7,53903.0,28.5938,28.6904,28.5938,28.6904,53903.0
2024-01-11 13:10:00,29.69,29.7,29.63,29.67,67636.0,28.6808,28.6904,28.6228,28.6615,67636.0
2024-01-11 13:20:00,29.68,29.72,29.61,29.61,173334.0,28.6711,28.7098,28.6035,28.6035,173334.0
2024-01-11 13:30:00,29.62,29.63,29.6,29.61,36151.0,28.6132,28.6228,28.5938,28.6035,36151.0
2024-01-11 13:40:00,29.62,29.62,29.58,29.61,43240.0,28.6132,28.6132,28.5745,28.6035,43240.0
2024-01-11 13:50:00,29.61,29.65,29.57,29.65,35043.0,28.6035,28.6421,28.5649,28.6421,35043.0
2024-01-11 14:00:00,29.65,29.66,29.57,29.58,49410.0,28.6421,28.6518,28.5649,28.5745,49410.0
2024-01-11 14:10:00,29.59,29.63,29.53,29.53,127307.0,28.5842,28.6228,28.5262,28.5262,127307.0
2024-01-11 14:20:00,29.53,29.59,29.5,29.58,98922.0,28.5262,28.5842,28.4972,28.5745,98922.0
2024-01-11 14:30:00,29.58,29.6,29.53,29.6,55710.0,28.5745,28.5938,28.5262,28.5938,55710.0
2024-01-11 14:40:00,29.6,29.67,29.59,29.65,121983.0,28.5938,28.6615,28.5842,28.6421,121983.0
2024-01-11 14:50:00,29.65,29.74,29.64,29.71,94604.0,28.6421,28.7291,28.6325,28.7001,94604.0
2024-01-11 15:00:00,29.71,29.71,29.67,29.7,66007.0,28.7001,28.7001,28.6615,28.6904,66007.0
2024-01-11 15:10:00,29.7,29.76,29.65,29.74,153149.0,28.6904,28.7484,28.6421,28.7291,153149.0
2024-01-11 15:20:00,29.74,29.78,29.72,29.74,151409.0,28.7291,28.7677,28.7098,28.7291,151409.0
2024-01-11 15:30:00,29.74,29.77,29.72,29.74,190975.0,28.7291,28.7581,28.7098,28.7291,190975.0
2024-01-11 15:40:00,29.74,29.77,29.72,29.76,315223.0,28.7291,28.7581,28.7098,28.7484,315223.0
2024-01-11 15:50:00,29.76,29.88,29.74,29.85,793329.0,28.7484,28.8643,28.7291,28.8353,793329.0
2024-01-12 09:30:00,29.57,29.57,28.62,28.76,647229.0,28.5649,28.5649,27.6472,27.7824,647229.0
2024-01-12 09:40:00,28.77,29.17,28.75,29.05,317883.0,27.7921,28.1785,27.7727,28.0625,317883.0
2024-01-12 09:50:00,29.05,29.11,28.7,28.72,192846.0,28.0625,28.1205,27.7244,27.7438,192846.0
2024-01-12 10:00:00,28.73,28.76,28.49,28.61,352911.0,27.7534,27.7824,27.5216,27.6375,352911.0
2024-01-12 10:10:00,28.62,28.64,28.47,28.5,275351.0,27.6472,27.6665,27.5023,27.5312,275351.0
2024-01-12 10:20:00,28.5,28.53,28.32,28.32,180974.0,27.5312,27.5602,27.3573,27.3573,180974.0
2024-01-12 10:30:00,28.33,28.36,28.27,28.3,359468.0,27.367,27.396,27.309,27.338,359468.0
2024-01-12 10:40:00,28.31,28.35,28.25,28.33,365728.0,27.3477,27.3863,27.2897,27.367,365728.0
2024-01-12 10:50:00,28.34,28.39,28.26,28.34,215582.0,27.3767,27.425,27.2994,27.3767,215582.0
2024-01-12 11:00:00,28.34,28.46,28.27,28.43,112641.0,27.3767,27.4926,27.309,27.4636,112641.0
2024-01-12 11:10:00,28.43,28.53,28.4,28.5,122177.0,27.4636,27.5602,27.4346,27.5312,122177.0
2024-01-12 11:20:00,28.49,28.8,28.48,28.76,272104.0,27.5216,27.821,27.5119,27.7824,272104.0
2024-01-12 11:30:00,28.76,28.77,28.63,28.65,183962.0,27.7824,27.7921,27.6568,27.6761,183962.0
2024-01-12 11:40:00,28.66,28.71,28.62,28.67,92177.0,27.6858,27.7341,27.6472,27.6955,92177.0
2024-01-12 11:50:00,28.67,28.69,28.57,28.69,105912.0,27.6955,27.7148,27.5989,27.7148,105912.0
2024-01-12 12:00:00,28.69,28.71,28.49,28.54,220462.0,27.7148,27.7341,27.5216,27.5699,220462.0
2024-01-12 12:10:00,28.54,28.55,28.46,28.49,200609.0,27.5699,27.5795,27.4926,27.5216,200609.0
2024-01-12 12:20:00,28.49,28.5,28.37,28.39,119978.0,27.5216,27.5312,27.4057,27.425,119978.0
2024-01-12 12:30:00,28.4,28.4,28.33,28.35,72699.0,27.4346,27.4346,27.367,27.3863,72699.0
2024-01-12 12:40:00,28.35,28.38,28.22,28.28,146919.0,27.3863,27.4153,27.2607,27.3187,146919.0
2024-01-12 12:50:00,28.28,28.42,28.26,28.37,94284.0,27.3187,27.454,27.2994,27.4057,94284.0
2024-01-12 13:00:00,28.37,28.47,28.36,28.46,124306.0,27.4057,27.5023,27.396,27.4926,124306.0
2024-01-12 13:10:00,28.46,28.52,28.42,28.43,64453.0,27.4926,27.5506,27.454,27.4636,64453.0
2024-01-12 13:20:00,28.43,28.44,28.38,28.43,56621.0,27.4636,27.4733,27.4153,27.4636,56621.0
2024-01-12 13:30:00,28.43,28.48,28.4,28.47,67842.0,27.4636,27.5119,27.4346,27.5023,67842.0
2024-01-12 13:40:00,28.48,28.53,28.43,28.53,81709.0,27.5119,27.5602,27.4636,27.5602,81709.0
2024-01-12 13:50:00,28.53,28.55,28.49,28.53,75010.0,27.5602,27.5795,27.5216,27.5602,75010.0
2024-01-12 14:00:00,28.53,28.6,28.52,28.59,141758.0,27.5602,27.6278,27.5506,27.6182,141758.0
2024-01-12 14:10:00,28.6,28.63,28.58,28.62,85999.0,27.6278,27.6568,27.6085,27.6472,85999.0
2024-01-12 14:20:00,28.61,28.61,28.52,28.53,86199.0,27.6375,27.6375,27.5506,27.5602,86199.0
2024-01-12 14:30:00,28.53,28.54,28.46,28.47,86058.0,27.5602,27.5699,27.4926,27.5023,86058.0
2024-01-12 14:40:00,28.47,28.49,28.43,28.46,81078.0,27.5023,27.5216,27.4636,27.4926,81078.0
2024-01-12 14:50:00,28.46,28.51,28.45,28.46,87878.0,27.4926,27.5409,27.4829,27.4926,87878.0
2024-01-12 15:00:00,28.46,28.55,28.44,28.53,102005.0,27.4926,27.5795,27.4733,27.5602,102005.0
2024-01-12 15:10:00,28.53,28.58,28.52,28.55,138139.0,27.5602,27.6085,27.5506,27.5795,138139.0
2024-01-12 15:20:00,28.55,28.57,28.49,28.57,131906.0,27.5795,27.5989,27.5216,27.5989,131906.0
2024-01-12 15:30:00,28.57,28.62,28.55,28.55,219637.0,27.5989,27.6472,27.5795,27.5795,219637.0
2024-01-12 15:40:00,28.55,28.57,28.5,28.5,296567.0,27.5795,27.5989,27.5312,27.5312,296567.0
2024-01-12 15:50:00,28.51,28.6,28.5,28.57,910480.0,27.5409,27.6278,27.5312,27.5989,910480.0
2024-01-16 09:30:00,28.4,28.43,27.84,27.97,325557.0,27.4346,27.4636,26.8937,27.0192,325557.0
2024-01-16 09:40:00,28.0,28.16,27.96,28.13,135687.0,27.0482,27.2028,27.0096,27.1738,135687.0
2024-01-16 09:50:00,28.13,28.17,28.0,28.03,74577.0,27.1738,27.2124,27.0482,27.0772,74577.0
2024-01-16 10:00:00,28.03,28.19,28.03,28.18,175641.0,27.0772,27.2318,27.0772,27.2221,175641.0
2024-01-16 10:10:00,28.18,28.22,28.12,28.12,100048.0,27.2221,27.2607,27.1641,27.1641,100048.0
2024-01-16 10:20:00,28.11,28.17,28.01,28.05,130774.0,27.1545,27.2124,27.0579,27.0965,130774.0
2024-01-16 10:30:00,28.05,28.06,27.95,28.02,106740.0,27.0965,27.1062,26.9999,27.0675,106740.0
2024-01-16 10:40:00,28.01,28.05,27.98,28.04,88165.0,27.0579,27.0965,27.0289,27.0869,88165.0
2024-01-16 10:50:00,28.03,28.04,27.9,27.93,81227.0,27.0772,27.0869,26.9516,26.9806,81227.0
2024-01-16 11:00:00,27.93,28.03,27.84,28.0,119110.0,26.9806,27.0772,26.8937,27.0482,119110.0
2024-01-16 11:10:00,28.0,28.07,27.97,28.06,86480.0,27.0482,27.1158,27.0192,27.1062,86480.0
2024-01-16 11:20:00,28.07,28.1,28.04,28.05,87260.0,27.1158,27.1448,27.0869,27.0965,87260.0
2024-01-16 11:30:00,28.05,28.1,27.98,28.0,86275.0,27.0965,27.1448,27.0289,27.0482,86275.0
2024-01-16 11:40:00,27.99,27.99,27.84,27.91,92526.0,27.0386,27.0386,26.8937,26.9613,92526.0
2024-01-16 11:50:00,27.91,27.95,27.87,27.93,74711.0,26.9613,26.9999,26.9226,26.9806,74711.0
2024-01-16 12:00:00,27.93,27.94,27.84,27.86,70649.0,26.9806,26.9903,26.8937,26.913,70649.0
2024-01-16 12:10:00,27.87,27.92,27.87,27.92,66224.0,26.9226,26.9709,26.9226,26.9709,66224.0
2024-01-16 12:20:00,27.92,27.97,27.87,27.89,51362.0,26.9709,27.0192,26.9226,26.942,51362.0
2024-01-16 12:30:00,27.89,27.94,27.85,27.93,91568.0,26.942,26.9903,26.9033,26.9806,91568.0
2024-01-16 12:40:00,27.94,27.95,27.84,27.86,79084.0,26.9903,26.9999,26.8937,26.913,79084.0
2024-01-16 12:50:00,27.86,27.98,27.81,27.92,276737.0,26.913,27.0289,26.8647,26.9709,276737.0
2024-01-16 13:00:00,27.91,27.92,27.57,27.65,439038.0,26.9613,26.9709,26.6328,26.7101,439038.0
2024-01-16 13:10:00,27.66,28.07,27.61,28.07,352789.0,26.7198,27.1158,26.6715,27.1158,352789.0
2024-01-16 13:20:00,28.07,28.33,28.04,28.31,439102.0,27.1158,27.367,27.0869,27.3477,439102.0
2024-01-16 13:30:00,28.3,28.42,28.21,28.35,418467.0,27.338,27.454,27.2511,27.3863,418467.0
2024-01-16 13:40:00,28.35,28.35,28.04,28.13,169349.0,27.3863,27.3863,27.0869,27.1738,169349.0
2024-01-16 13:50:00,28.12,28.22,28.12,28.21,82468.0,27.1641,27.2607,27.1641,27.2511,82468.0
2024-01-16 14:00:00,28.21,28.24,28.13,28.24,101743.0,27.2511,27.2801,27.1738,27.2801,101743.0
2024-01-16 14:10:00,28.24,28.33,28.22,28.32,89924.0,27.2801,27.367,27.2607,27.3573,89924.0
2024-01-16 14:20:00,28.32,28.43,28.32,28.34,107018.0,27.3573,27.4636,27.3573,27.3767,107018.0
2024-01-16 14:30:00,28.35,28.38,28.27,28.35,79692.0,27.3863,27.4153,27.309,27.3863,79692.0
2024-01-16 14:40:00,28.36,28.42,28.31,28.4,74303.0,27.396,27.454,27.3477,27.4346,74303.0
2024-01-16 14:50:00,28.4,28.51,28.37,28.51,122234.0,27.4346,27.5409,27.4057,27.5409,122234.0
2024-01-16 15:00:00,28.5,28.62,28.5,28.61,153386.0,27.5312,27.6472,27.5312,27.6375,153386.0
2024-01-16 15:10:00,28.61,28.81,28.6,28.8,278701.0,27.6375,27.8307,27.6278,27.821,278701.0
2024-01-16 15:20:00,28.8,28.82,28.61,28.63,180612.0,27.821,27.8404,27.6375,27.6568,180612.0
2024-01-16 15:30:00,28.62,28.68,28.62,28.64,187900.0,27.6472,27.7051,27.6472,27.6665,187900.0
2024-01-16 15:40:00,28.65,28.71,28.61,28.63,294974.0,27.6761,27.7341,27.6375,27.6568,294974.0
2024-01-16 15:50:00,28.63,28.72,28.61,28.72,687235.0,27.6568,27.7438,27.6375,27.7438,687235.0
2024-01-17 09:30:00,28.49,28.81,28.37,28.8,286117.0,27.5216,27.8307,27.4057,27.821,286117.0
2024-01-17 09:40:00,28.8,28.92,28.72,28.87,248489.0,27.821,27.937,27.7438,27.8887,248489.0
2024-01-17 09:50:00,28.87,28.88,28.59,28.66,301571.0,27.8887,27.8983,27.6182,27.6858,301571.0
2024-01-17 10:00:00,28.65,28.71,28.57,28.7,115975.0,27.6761,27.7341,27.5989,27.7244,115975.0
2024-01-17 10:10:00,28.69,28.72,28.58,28.58,95926.0,27.7148,27.7438,27.6085,27.6085,95926.0
2024-01-17 10:20:00,28.57,28.74,28.56,28.69,83096.0,27.5989,27.7631,27.5892,27.7148,83096.0
2024-01-17 10:30:00,28.68,28.69,28.6,28.67,66246.0,27.7051,27.7148,27.6278,27.6955,66246.0
2024-01-17 10:40:00,28.67,28.68,28.58,28.65,218657.0,27.6955,27.7051,27.6085,27.6761,218657.0
2024-01-17 10:50:00,28.66,28.67,28.46,28.52,108886.0,27.6858,27.6955,27.4926,27.5506,108886.0
2024-01-17 11:00:00,28.53,28.58,28.47,28.58,136517.0,27.5602,27.6085,27.5023,27.6085,136517.0
2024-01-17 11:10:00,28.58,28.65,28.56,28.6,104451.0,27.6085,27.6761,27.5892,27.6278,104451.0
2024-01-17 11:20:00,28.61,28.66,28.58,28.61,85625.0,27.6375,27.6858,27.6085,27.6375,85625.0
2024-01-17 11:30:00,28.61,28.74,28.6,28.72,138846.0,27.6375,27.7631,27.6278,27.7438,138846.0
2024-01-17 11:40:00,28.72,28.78,28.7,28.74,82376.0,27.7438,27.8017,27.7244,27.7631,82376.0
2024-01-17 11:50:00,28.74,28.82,28.73,28.78,65852.0,27.7631,27.8404,27.7534,27.8017,65852.0
2024-01-17 12:00:00,28.78,28.83,28.72,28.81,125175.0,27.8017,27.85,27.7438,27.8307,125175.0
2024-01-17 12:10:00,28.81,28.82,28.69,28.7,82936.0,27.8307,27.8404,27.7148,27.7244,82936.0
2024-01-17 12:20:00,28.7,28.71,28.59,28.61,50611.0,27.7244,27.7341,27.6182,27.6375,50611.0
2024-01-17 12:30:00,28.61,28.64,28.58,28.63,45132.0,27.6375,27.6665,27.6085,27.6568,45132.0
2024-01-17 12:40:00,28.63,28.67,28.6,28.63,54655.0,27.6568,27.6955,27.6278,27.6568,54655.0
2024-01-17 12:50:00,28.63,28.65,28.54,28.54,52601.0,27.6568,27.6761,27.5699,27.5699,52601.0
2024-01-17 13:00:00,28.54,28.59,28.49,28.5,48869.0,27.5699,27.6182,27.5216,27.5312,48869.0
2024-01-17 13:10:00,28.5,28.5,28.44,28.46,57353.0,27.5312,27.5312,27.4733,27.4926,57353.0
2024-01-17 13:20:00,28.46,28.47,28.42,28.43,60653.0,27.4926,27.5023,27.454,27.4636,60653.0
2024-01-17 13:30:00,28.44,28.44,28.32,28.33,63228.0,27.4733,27.4733,27.3573,27.367,63228.0
2024-01-17 13:40:00,28.33,28.36,28.26,28.27,123390.0,27.367,27.396,27.2994,27.309,123390.0
2024-01-17 13:50:00,28.27,28.29,28.23,28.28,173822.0,27.309,27.3284,27.2704,27.3187,173822.0
2024-01-17 14:00:00,28.27,28.28,28.22,28.23,147777.0,27.309,27.3187,27.2607,27.2704,147777.0
2024-01-17 14:10:00,28.23,28.24,28.17,28.23,159245.0,27.2704,27.2801,27.2124,27.2704,159245.0
2024-01-17 14:20:00,28.23,28.24,28.21,28.23,58979.0,27.2704,27.2801,27.2511,27.2704,58979.0
2024-01-17 14:30:00,28.22,28.27,28.2,28.2,55883.0,27.2607,27.309,27.2414,27.2414,55883.0
2024-01-17 14:40:00,28.2,28.2,28.09,28.12,138571.0,27.2414,27.2414,27.1352,27.1641,138571.0
2024-01-17 14:50:00,28.12,28.17,28.08,28.09,109146.0,27.1641,27.2124,27.1255,27.1352,109146.0
2024-01-17 15:00:00,28.09,28.11,28.03,28.1,122557.0,27.1352,27.1545,27.0772,27.1448,122557.0
2024-01-17 15:10:00,28.09,28.14,28.08,28.13,175928.0,27.1352,27.1835,27.1255,27.1738,175928.0
2024-01-17 15:20:00,28.13,28.14,28.07,28.07,118406.0,27.1738,27.1835,27.1158,27.1158,118406.0
2024-01-17 15:30:00,28.08,28.13,28.07,28.12,132042.0,27.1255,27.1738,27.1158,27.1641,132042.0
2024-01-17 15:40:00,28.12,28.15,28.0,28.04,621213.0,27.1641,27.1931,27.0482,27.0869,621213.0
2024-01-17 15:50:00,28.04,28.12,28.03,28.11,811313.0,27.0869,27.1641,27.0772,27.1545,811313.0
2024-01-18 09:30:00,28.25,28.43,28.2,28.33,221959.0,27.2897,27.4636,27.2414,27.367,221959.0
2024-01-18 09:40:00,28.35,28.45,28.26,28.26,82164.0,27.3863,27.4829,27.2994,27.2994,82164.0
2024-01-18 09:50:00,28.25,28.29,28.17,28.23,69617.0,27.2897,27.3284,27.2124,27.2704,69617.0
2024-01-18 10:00:00,28.21,28.38,28.17,28.37,90508.0,27.2511,27.4153,27.2124,27.4057,90508.0
2024-01-18 10:10:00,28.36,28.55,28.31,28.53,174793.0,27.396,27.5795,27.3477,27.5602,174793.0
2024-01-18 10:20:00,28.54,28.55,28.42,28.46,68072.0,27.5699,27.5795,27.454,27.4926,68072.0
2024-01-18 10:30:00,28.46,28.57,28.45,28.55,90638.0,27.4926,27.5989,27.4829,27.5795,90638.0
2024-01-18 10:40:00,28.56,28.7,28.53,28.55,292965.0,27.5892,27.7244,27.5602,27.5795,292965.0
2024-01-18 10:50:00,28.55,28.56,28.37,28.4,51967.0,27.5795,27.5892,27.4057,27.4346,51967.0
2024-01-18 11:00:00,28.39,28.43,28.33,28.4,69982.0,27.425,27.4636,27.367,27.4346,69982.0
2024-01-18 11:10:00,28.41,28.49,28.4,28.42,94094.0,27.4443,27.5216,27.4346,27.454,94094.0
2024-01-18 11:20:00,28.43,28.59,28.41,28.53,126645.0,27.4636,27.6182,27.4443,27.5602,126645.0
2024-01-18 11:30:00,28.53,28.64,28.52,28.6,90737.0,27.5602,27.6665,27.5506,27.6278,90737.0
2024-01-18 11:40:00,28.59,28.64,28.57,28.63,93159.0,27.6182,27.6665,27.5989,27.6568,93159.0
2024-01-18 11:50:00,28.63,28.73,28.6,28.65,135382.0,27.6568,27.7534,27.6278,27.6761,135382.0
2024-01-18 12:00:00,28.66,28.7,28.59,28.68,161523.0,27.6858,27.7244,27.6182,27.7051,161523.0
2024-01-18 12:10:00,28.67,28.75,28.63,28.64,100956.0,27.6955,27.7727,27.6568,27.6665,100956.0
2024-01-18 12:20:00,28.65,28.69,28.63,28.66,64461.0,27.6761,27.7148,27.6568,27.6858,64461.0
2024-01-18 12:30:00,28.66,28.68,28.59,28.65,195722.0,27.6858,27.7051,27.6182,27.6761,195722.0
2024-01-18 12:40:00,28.66,28.74,28.62,28.63,396404.0,27.6858,27.7631,27.6472,27.6568,396404.0
2024-01-18 12:50:00,28.62,28.74,28.6,28.73,99624.0,27.6472,27.7631,27.6278,27.7534,99624.0
2024-01-18 13:00:00,28.73,28.83,28.71,28.83,183931.0,27.7534,27.85,27.7341,27.85,183931.0
2024-01-18 13:10:00,28.83,28.95,28.81,28.95,231542.0,27.85,27.9659,27.8307,27.9659,231542.0
2024-01-18 13:20:00,28.94,28.95,28.85,28.88,165520.0,27.9563,27.9659,27.8693,27.8983,165520.0
2024-01-18 13:30:00,28.88,29.13,28.87,29.12,313302.0,27.8983,28.1398,27.8887,28.1302,313302.0
2024-01-18 13:40:00,29.13,29.34,29.11,29.31,304938.0,28.1398,28.3427,28.1205,28.3137,304938.0
2024-01-18 13:50:00,29.31,29.46,29.29,29.38,333715.0,28.3137,28.4586,28.2944,28.3813,333715.0
2024-01-18 14:00:00,29.37,29.59,29.36,29.57,344650.0,28.3717,28.5842,28.362,28.5649,344650.0
2024-01-18 14:10:00,29.58,29.77,29.56,29.67,406587.0,28.5745,28.7581,28.5552,28.6615,406587.0
2024-01-18 14:20:00,29.68,29.79,29.62,29.78,452845.0,28.6711,28.7774,28.6132,28.7677,452845.0
2024-01-18 14:30:00,29.78,29.82,29.71,29.74,336449.0,28.7677,28.8064,28.7001,28.7291,336449.0
2024-01-18 14:40:00,29.74,29.9,29.73,29.87,447360.0,28.7291,28.8836,28.7194,28.8547,447360.0
2024-01-18 14:50:00,29.87,29.88,29.72,29.76,380808.0,28.8547,28.8643,28.7098,28.7484,380808.0
2024-01-18 15:00:00,29.76,29.99,29.75,29.97,301930.0,28.7484,28.9706,28.7387,28.9513,301930.0
2024-01-18 15:10:00,29.97,30.01,29.91,29.99,664161.0,28.9513,28.9899,28.8933,28.9706,664161.0
2024-01-18 15:20:00,29.99,30.04,29.85,29.9,639780.0,28.9706,29.0189,28.8353,28.8836,639780.0
2024-01-18 15:30:00,29.9,30.03,29.83,29.96,559983.0,28.8836,29.0092,28.816,28.9416,559983.0
2024-01-18 15:40:00,29.96,30.07,29.95,29.98,807574.0,28.9416,29.0479,28.9319,28.9609,807574.0
2024-01-18 15:50:00,29.99,30.07,29.97,30.03,1609537.0,28.9706,29.0479,28.9513,29.0092,1609537.0
2024-01-19 09:30:00,30.14,30.14,29.6,29.68,517174.0,29.1155,29.1155,28.5938,28.6711,517174.0
2024-01-19 09:40:00,29.67,29.71,29.45,29.66,282342.0,28.6615,28.7001,28.4489,28.6518,282342.0
2024-01-19 09:50:00,29.66,29.68,29.45,29.59,129803.0,28.6518,28.6711,28.4489,28.5842,129803.0
2024-01-19 10:00:00,29.59,29.64,29.27,29.3,247617.0,28.5842,28.6325,28.2751,28.304,247617.0
2024-01-19 10:10:00,29.3,29.41,29.22,29.41,191164.0,28.304,28.4103,28.2268,28.4103,191164.0
2024-01-19 10:20:00,29.41,29.52,29.32,29.5,165822.0,28.4103,28.5166,28.3234,28.4972,165822.0
2024-01-19 10:30:00,29.49,29.54,29.4,29.52,163492.0,28.4876,28.5359,28.4006,28.5166,163492.0
2024-01-19 10:40:00,29.52,29.61,29.48,29.57,240416.0,28.5166,28.6035,28.4779,28.5649,240416.0
2024-01-19 10:50:00,29.57,29.58,29.39,29.4,152407.0,28.5649,28.5745,28.391,28.4006,152407.0
2024-01-19 11:00:00,29.41,29.48,29.39,29.48,120351.0,28.4103,28.4779,28.391,28.4779,120351.0
2024-01-19 11:10:00,29.48,29.52,29.38,29.39,129006.0,28.4779,28.5166,28.3813,28.391,129006.0
2024-01-19 11:20:00,29.39,29.54,29.38,29.51,78824.0,28.391,28.5359,28.3813,28.5069,78824.0
2024-01-19 11:30:00,29.5,29.57,29.42,29.44,181355.0,28.4972,28.5649,28.42,28.4393,181355.0
2024-01-19 11:40:00,29.43,29.46,29.38,29.42,93233.0,28.4296,28.4586,28.3813,28.42,93233.0
2024-01-19 11:50:00,29.42,29.51,29.42,29.46,68217.0,28.42,28.5069,28.42,28.4586,68217.0
2024-01-19 12:00:00,29.46,29.52,29.43,29.51,67840.0,28.4586,28.5166,28.4296,28.5069,67840.0
2024-01-19 12:10:00,29.5,29.56,29.49,29.54,51937.0,28.4972,28.5552,28.4876,28.5359,51937.0
2024-01-19 12:20:00,29.54,29.67,29.53,29.67,95405.0,28.5359,28.6615,28.5262,28.6615,95405.0
2024-01-19 12:30:00,29.67,29.74,29.65,29.68,157608.0,28.6615,28.7291,28.6421,28.6711,157608.0
2024-01-19 12:40:00,29.67,29.77,29.65,29.75,88330.0,28.6615,28.7581,28.6421,28.7387,88330.0
2024-01-19 12:50:00,29.76,29.79,29.67,29.77,70133.0,28.7484,28.7774,28.6615,28.7581,70133.0
2024-01-19 13:00:00,29.77,29.81,29.75,29.77,76770.0,28.7581,28.7967,28.7387,28.7581,76770.0
2024-01-19 13:10:00,29.77,29.81,29.75,29.76,72224.0,28.7581,28.7967,28.7387,28.7484,72224.0
2024-01-19 13:20:00,29.76,29.85,29.76,29.83,142674.0,28.7484,28.8353,28.7484,28.816,142674.0
2024-01-19 13:30:00,29.83,29.85,29.72,29.73,209089.0,28.816,28.8353,28.7098,28.7194,209089.0
2024-01-19 13:40:00,29.72,29.8,29.7,29.79,89414.0,28.7098,28.787,28.6904,28.7774,89414.0
2024-01-19 13:50:00,29.79,29.8,29.75,29.78,59165.0,28.7774,28.787,28.7387,28.7677,59165.0
2024-01-19 14:00:00,29.79,29.87,29.76,29.87,153452.0,28.7774,28.8547,28.7484,28.8547,153452.0
2024-01-19 14:10:00,29.87,29.92,29.87,29.91,69568.0,28.8547,28.903,28.8547,28.8933,69568.0
2024-01-19 14:20:00,29.91,30.03,29.91,29.99,134397.0,28.8933,29.0092,28.8933,28.9706,134397.0
2024-01-19 14:30:00,29.99,30.01,29.91,29.95,95949.0,28.9706,28.9899,28.8933,28.9319,95949.0
2024-01-19 14:40:00,29.95,29.99,29.93,29.96,94137.0,28.9319,28.9706,28.9126,28.9416,94137.0
2024-01-19 14:50:00,29.97,29.98,29.89,29.9,92001.0,28.9513,28.9609,28.874,28.8836,92001.0
2024-01-19 15:00:00,29.91,29.96,29.88,29.89,110720.0,28.8933,28.9416,28.8643,28.874,110720.0
2024-01-19 15:10:00,29.89,29.98,29.88,29.9,100072.0,28.874,28.9609,28.8643,28.8836,100072.0
2024-01-19 15:20:00,29.9,29.96,29.85,29.93,155838.0,28.8836,28.9416,28.8353,28.9126,155838.0
2024-01-19 15:30:00,29.93,29.96,29.88,29.92,218236.0,28.9126,28.9416,28.8643,28.903,218236.0
2024-01-19 15:40:00,29.92,29.99,29.92,29.95,251879.0,28.903,28.9706,28.903,28.9319,251879.0
2024-01-19 15:50:00,29.95,30.02,29.92,29.98,970393.0,28.9319,28.9996,28.903,28.9609,970393.0
2024-01-22 09:30:00,30.11,30.5,30.04,30.21,583816.0,29.0865,29.4632,29.0189,29.1831,583816.0
2024-01-22 09:40:00,30.22,30.43,30.21,30.22,264824.0,29.1928,29.3956,29.1831,29.1928,264824.0
2024-01-22 09:50:00,30.23,30.37,30.18,30.32,161410.0,29.2024,29.3377,29.1541,29.2894,161410.0
2024-01-22 10:00:00,30.32,30.4,30.15,30.2,228751.0,29.2894,29.3666,29.1251,29.1734,228751.0
2024-01-22 10:10:00,30.2,30.2,30.05,30.17,145299.0,29.1734,29.1734,29.0285,29.1445,145299.0
2024-01-22 10:20:00,30.17,30.27,30.11,30.12,147361.0,29.1445,29.2411,29.0865,29.0962,147361.0
2024-01-22 10:30:00,30.12,30.23,30.01,30.21,219392.0,29.0962,29.2024,28.9899,29.1831,219392.0
2024-01-22 10:40:00,30.22,30.23,30.12,30.14,230199.0,29.1928,29.2024,29.0962,29.1155,230199.0
2024-01-22 10:50:00,30.13,30.3,30.11,30.22,141279.0,29.1058,29.27,29.0865,29.1928,141279.0
2024-01-22 11:00:00,30.22,30.26,30.1,30.13,118615.0,29.1928,29.2314,29.0768,29.1058,118615.0
2024-01-22 11:10:00,30.14,30.19,30.12,30.17,160665.0,29.1155,29.1638,29.0962,29.1445,160665.0
2024-01-22 11:20:00,30.17,30.17,30.07,30.14,89196.0,29.1445,29.1445,29.0479,29.1155,89196.0
2024-01-22 11:30:00,30.13,30.19,30.09,30.18,85124.0,29.1058,29.1638,29.0672,29.1541,85124.0
2024-01-22 11:40:00,30.18,30.19,30.09,30.17,83838.0,29.1541,29.1638,29.0672,29.1445,83838.0
2024-01-22 11:50:00,30.18,30.2,30.13,30.16,93191.0,29.1541,29.1734,29.1058,29.1348,93191.0
2024-01-22 12:00:00,30.16,30.17,30.01,30.02,266744.0,29.1348,29.1445,28.9899,28.9996,266744.0
2024-01-22 12:10:00,30.03,30.06,29.97,30.05,114672.0,29.0092,29.0382,28.9513,29.0285,114672.0
2024-01-22 12:20:00,30.05,30.13,30.03,30.13,69291.0,29.0285,29.1058,29.0092,29.1058,69291.0
2024-01-22 12:30:00,30.13,30.21,30.12,30.21,123919.0,29.1058,29.1831,29.0962,29.1831,123919.0
2024-01-22 12:40:00,30.21,30.21,30.12,30.14,74051.0,29.1831,29.1831,29.0962,29.1155,74051.0
2024-01-22 12:50:00,30.13,30.19,30.12,30.19,62477.0,29.1058,29.1638,29.0962,29.1638,62477.0
2024-01-22 13:00:00,30.19,30.23,30.15,30.22,96328.0,29.1638,29.2024,29.1251,29.1928,96328.0
2024-01-22 13:10:00,30.22,30.25,30.19,30.21,76522.0,29.1928,29.2217,29.1638,29.1831,76522.0
2024-01-22 13:20:00,30.2,30.24,30.18,30.2,86001.0,29.1734,29.2121,29.1541,29.1734,86001.0
2024-01-22 13:30:00,30.2,30.29,30.19,30.29,98209.0,29.1734,29.2604,29.1638,29.2604,98209.0
2024-01-22 13:40:00,30.28,30.29,30.23,30.27,92235.0,29.2507,29.2604,29.2024,29.2411,92235.0
2024-01-22 13:50:00,30.27,30.35,30.24,30.24,133406.0,29.2411,29.3183,29.2121,29.2121,133406.0
2024-01-22 14:00:00,30.24,30.24,30.15,30.17,130878.0,29.2121,29.2121,29.1251,29.1445,130878.0
2024-01-22 14:10:00,30.17,30.18,30.06,30.08,130611.0,29.1445,29.1541,29.0382,29.0575,130611.0
2024-01-22 14:20:00,30.08,30.09,30.03,30.09,132294.0,29.0575,29.0672,29.0092,29.0672,132294.0
2024-01-22 14:30:00,30.09,30.18,30.08,30.18,105557.0,29.0672,29.1541,29.0575,29.1541,105557.0
2024-01-22 14:40:00,30.18,30.2,30.14,30.16,129350.0,29.1541,29.1734,29.1155,29.1348,129350.0
2024-01-22 14:50:00,30.16,30.2,30.15,30.18,96211.0,29.1348,29.1734,29.1251,29.1541,96211.0
2024-01-22 15:00:00,30.19,30.19,30.08,30.13,118837.0,29.1638,29.1638,29.0575,29.1058,118837.0
2024-01-22 15:10:00,30.13,30.18,30.09,30.18,107500.0,29.1058,29.1541,29.0672,29.1541,107500.0
2024-01-22 15:20:00,30.18,30.23,30.13,30.21,126346.0,29.1541,29.2024,29.1058,29.1831,126346.0
2024-01-22 15:30:00,30.22,30.28,30.22,30.27,165665.0,29.1928,29.2507,29.1928,29.2411,165665.0
2024-01-22 15:40:00,30.27,30.29,30.19,30.2,221730.0,29.2411,29.2604,29.1638,29.1734,221730.0
2024-01-22 15:50:00,30.19,30.25,30.15,30.16,725350.0,29.1638,29.2217,29.1251,29.1348,725350.0
2024-01-23 09:30:00,31.02,31.46,30.82,31.35,625926.0,29.9656,30.3906,29.7724,30.2844,625926.0
2024-01-23 09:40:00,31.35,31.49,31.26,31.43,300730.0,30.2844,30.4196,30.1974,30.3616,300730.0
2024-01-23 09:50:00,31.43,31.45,31.21,31.22,132898.0,30.3616,30.381,30.1491,30.1588,132898.0
2024-01-23 10:00:00,31.23,31.35,31.15,31.27,274025.0,30.1684,30.2844,30.0912,30.2071,274025.0
2024-01-23 10:10:00,31.27,31.34,31.05,31.27,199044.0,30.2071,30.2747,29.9946,30.2071,199044.0
2024-01-23 10:20:00,31.28,31.39,31.23,31.3,212727.0,30.2167,30.323,30.1684,30.2361,212727.0
2024-01-23 10:30:00,31.3,31.32,31.06,31.08,190031.0,30.2361,30.2554,30.0042,30.0235,190031.0
2024-01-23 10:40:00,31.09,31.09,30.93,30.96,148479.0,30.0332,30.0332,29.8786,29.9076,148479.0
2024-01-23 10:50:00,30.95,31.06,30.81,31.04,195277.0,29.898,30.0042,29.7627,29.9849,195277.0
2024-01-23 11:00:00,31.05,31.19,31.05,31.14,139303.0,29.9946,30.1298,29.9946,30.0815,139303.0
2024-01-23 11:10:00,31.14,31.21,31.07,31.12,132806.0,30.0815,30.1491,30.0139,30.0622,132806.0
2024-01-23 11:20:00,31.12,31.23,31.06,31.23,149693.0,30.0622,30.1684,30.0042,30.1684,149693.0
2024-01-23 11:30:00,31.22,31.24,31.08,31.15,125403.0,30.1588,30.1781,30.0235,30.0912,125403.0
2024-01-23 11:40:00,31.16,31.19,31.04,31.08,86484.0,30.1008,30.1298,29.9849,30.0235,86484.0
2024-01-23 11:50:00,31.08,31.19,31.08,31.17,70712.0,30.0235,30.1298,30.0235,30.1105,70712.0
2024-01-23 12:00:00,31.17,31.31,31.13,31.31,91476.0,30.1105,30.2457,30.0718,30.2457,91476.0
2024-01-23 12:10:00,31.31,31.31,31.22,31.29,108659.0,30.2457,30.2457,30.1588,30.2264,108659.0
2024-01-23 12:20:00,31.29,31.34,31.26,31.27,82743.0,30.2264,30.2747,30.1974,30.2071,82743.0
2024-01-23 12:30:00,31.27,31.3,31.23,31.27,87294.0,30.2071,30.2361,30.1684,30.2071,87294.0
2024-01-23 12:40:00,31.26,31.3,31.21,31.21,78912.0,30.1974,30.2361,30.1491,30.1491,78912.0
2024-01-23 12:50:00,31.21,31.23,31.15,31.2,125442.0,30.1491,30.1684,30.0912,30.1395,125442.0
2024-01-23 13:00:00,31.2,31.2,31.11,31.12,71365.0,30.1395,30.1395,30.0525,30.0622,71365.0
2024-01-23 13:10:00,31.12,31.13,31.07,31.11,90828.0,30.0622,30.0718,30.0139,30.0525,90828.0
2024-01-23 13:20:00,31.11,31.15,31.08,31.09,80589.0,30.0525,30.0912,30.0235,30.0332,80589.0
2024-01-23 13:30:00,31.1,31.1,30.96,30.98,111512.0,30.0429,30.0429,29.9076,29.9269,111512.0
2024-01-23 13:40:00,30.98,31.02,30.94,30.97,72911.0,29.9269,29.9656,29.8883,29.9173,72911.0
2024-01-23 13:50:00,30.98,31.07,30.97,31.06,105728.0,29.9269,30.0139,29.9173,30.0042,105728.0
2024-01-23 14:00:00,31.07,31.13,31.04,31.09,136190.0,30.0139,30.0718,29.9849,30.0332,136190.0
2024-01-23 14:10:00,31.09,31.15,31.08,31.11,103655.0,30.0332,30.0912,30.0235,30.0525,103655.0
2024-01-23 14:20:00,31.11,31.17,31.08,31.16,79428.0,30.0525,30.1105,30.0235,30.1008,79428.0
2024-01-23 14:30:00,31.16,31.17,31.11,31.13,99051.0,30.1008,30.1105,30.0525,30.0718,99051.0
2024-01-23 14:40:00,31.14,31.23,31.13,31.19,119924.0,30.0815,30.1684,30.0718,30.1298,119924.0
2024-01-23 14:50:00,31.2,31.24,31.03,31.19,418449.0,30.1395,30.1781,29.9752,30.1298,418449.0
2024-01-23 15:00:00,31.19,31.26,31.18,31.26,161774.0,30.1298,30.1974,30.1201,30.1974,161774.0
2024-01-23 15:10:00,31.25,31.3,31.23,31.28,152568.0,30.1878,30.2361,30.1684,30.2167,152568.0
2024-01-23 15:20:00,31.29,31.3,31.2,31.23,129574.0,30.2264,30.2361,30.1395,30.1684,129574.0
2024-01-23 15:30:00,31.24,31.25,31.11,31.12,189979.0,30.1781,30.1878,30.0525,30.0622,189979.0
2024-01-23 15:40:00,31.12,31.18,31.09,31.12,281250.0,30.0622,30.1201,30.0332,30.0622,281250.0
2024-01-23 15:50:00,31.11,31.19,31.08,31.12,1456416.0,30.0525,30.1298,30.0235,30.0622,1456416.0
2024-01-24 09:30:00,31.32,31.39,31.19,31.19,234379.0,30.2554,30.323,30.1298,30.1298,234379.0
2024-01-24 09:40:00,31.18,31.31,31.14,31.2,79574.0,30.1201,30.2457,30.0815,30.1395,79574.0
2024-01-24 09:50:00,31.2,31.27,31.15,31.16,124257.0,30.1395,30.2071,30.0912,30.1008,124257.0
2024-01-24 10:00:00,31.16,31.19,31.04,31.1,134301.0,30.1008,30.1298,29.9849,30.0429,134301.0
2024-01-24 10:10:00,31.1,31.11,30.98,31.08,257573.0,30.0429,30.0525,29.9269,30.0235,257573.0
2024-01-24 10:20:00,31.09,31.12,30.98,31.08,113737.0,30.0332,30.0622,29.9269,30.0235,113737.0
2024-01-24 10:30:00,31.07,31.09,30.97,31.05,88852.0,30.0139,30.0332,29.9173,29.9946,88852.0
2024-01-24 10:40:00,31.05,31.07,30.91,30.98,100062.0,29.9946,30.0139,29.8593,29.9269,100062.0
2024-01-24 10:50:00,30.97,31.03,30.92,30.99,157406.0,29.9173,29.9752,29.869,29.9366,157406.0
2024-01-24 11:00:00,30.99,31.04,30.94,30.96,115252.0,29.9366,29.9849,29.8883,29.9076,115252.0
2024-01-24 11:10:00,30.96,31.0,30.92,31.0,83602.0,29.9076,29.9463,29.869,29.9463,83602.0
2024-01-24 11:20:00,31.0,31.05,30.98,31.02,88383.0,29.9463,29.9946,29.9269,29.9656,88383.0
2024-01-24 11:30:00,31.02,31.04,30.96,31.04,99104.0,29.9656,29.9849,29.9076,29.9849,99104.0
2024-01-24 11:40:00,31.04,31.1,31.0,31.05,112794.0,29.9849,30.0429,29.9463,29.9946,112794.0
2024-01-24 11:50:00,31.05,31.14,31.05,31.14,125990.0,29.9946,30.0815,29.9946,30.0815,125990.0
2024-01-24 12:00:00,31.14,31.19,31.13,31.18,186206.0,30.0815,30.1298,30.0718,30.1201,186206.0
2024-01-24 12:10:00,31.18,31.19,31.07,31.09,153938.0,30.1201,30.1298,30.0139,30.0332,153938.0
2024-01-24 12:20:00,31.09,31.16,31.07,31.11,96352.0,30.0332,30.1008,30.0139,30.0525,96352.0
2024-01-24 12:30:00,31.11,31.12,31.07,31.1,72368.0,30.0525,30.0622,30.0139,30.0429,72368.0
2024-01-24 12:40:00,31.1,31.12,31.07,31.12,76973.0,30.0429,30.0622,30.0139,30.0622,76973.0
2024-01-24 12:50:00,31.12,31.2,31.1,31.2,167175.0,30.0622,30.1395,30.0429,30.1395,167175.0
2024-01-24 13:00:00,31.2,31.27,31.17,31.22,163941.0,30.1395,30.2071,30.1105,30.1588,163941.0
2024-01-24 13:10:00,31.21,31.26,31.19,31.2,252734.0,30.1491,30.1974,30.1298,30.1395,252734.0
2024-01-24 13:20:00,31.2,31.23,31.15,31.2,133901.0,30.1395,30.1684,30.0912,30.1395,133901.0
2024-01-24 13:30:00,31.19,31.2,31.1,31.11,131162.0,30.1298,30.1395,30.0429,30.0525,131162.0
2024-01-24 13:40:00,31.11,31.12,31.03,31.05,125269.0,30.0525,30.0622,29.9752,29.9946,125269.0
2024-01-24 13:50:00,31.05,31.1,31.03,31.1,92261.0,29.9946,30.0429,29.9752,30.0429,92261.0
2024-01-24 14:00:00,31.1,31.11,31.05,31.08,122885.0,30.0429,30.0525,29.9946,30.0235,122885.0
2024-01-24 14:10:00,31.09,31.12,31.05,31.05,162047.0,30.0332,30.0622,29.9946,29.9946,162047.0
2024-01-24 14:20:00,31.05,31.06,30.93,30.94,159052.0,29.9946,30.0042,29.8786,29.8883,159052.0
2024-01-24 14:30:00,30.94,30.99,30.9,30.93,170849.0,29.8883,29.9366,29.8497,29.8786,170849.0
2024-01-24 14:40:00,30.93,31.07,30.92,31.07,120466.0,29.8786,30.0139,29.869,30.0139,120466.0
2024-01-24 14:50:00,31.07,31.09,31.01,31.09,215365.0,30.0139,30.0332,29.9559,30.0332,215365.0
2024-01-24 15:00:00,31.08,31.13,31.06,31.07,137296.0,30.0235,30.0718,30.0042,30.0139,137296.0
2024-01-24 15:10:00,31.07,31.08,30.93,30.96,153646.0,30.0139,30.0235,29.8786,29.9076,153646.0
2024-01-24 15:20:00,30.96,30.99,30.92,30.96,211139.0,29.9076,29.9366,29.869,29.9076,211139.0
2024-01-24 15:30:00,30.96,31.14,30.94,31.13,439504.0,29.9076,30.0815,29.8883,30.0718,439504.0
2024-01-24 15:40:00,31.13,31.2,31.09,31.13,470273.0,30.0718,30.1395,30.0332,30.0718,470273.0
2024-01-24 15:50:00,31.12,31.23,31.09,31.13,1476513.0,30.0622,30.1684,30.0332,30.0718,1476513.0
2024-01-25 09:30:00,32.5,32.8,31.91,32.0,1293241.0,31.3953,31.6851,30.8253,30.9123,1293241.0
2024-01-25 09:40:00,32.0,32.23,31.57,31.63,1127025.0,30.9123,31.1344,30.4969,30.5548,1127025.0
2024-01-25 09:50:00,31.63,31.69,31.35,31.46,604259.0,30.5548,30.6128,30.2844,30.3906,604259.0
2024-01-25 10:00:00,31.46,31.73,31.34,31.62,498085.0,30.3906,30.6514,30.2747,30.5452,498085.0
2024-01-25 10:10:00,31.62,31.7,31.28,31.34,378819.0,30.5452,30.6225,30.2167,30.2747,378819.0
2024-01-25 10:20:00,31.34,31.54,31.22,31.28,349591.0,30.2747,30.4679,30.1588,30.2167,349591.0
2024-01-25 10:30:00,31.28,31.36,30.57,30.66,700415.0,30.2167,30.294,29.5309,29.6178,700415.0
2024-01-25 10:40:00,30.67,30.67,30.14,30.24,776865.0,29.6275,29.6275,29.1155,29.2121,776865.0
2024-01-25 10:50:00,30.24,30.24,30.04,30.22,611093.0,29.2121,29.2121,29.0189,29.1928,611093.0
2024-01-25 11:00:00,30.23,30.29,30.13,30.15,302575.0,29.2024,29.2604,29.1058,29.1251,302575.0
2024-01-25 11:10:00,30.16,30.23,29.95,30.17,458299.0,29.1348,29.2024,28.9319,29.1445,458299.0
2024-01-25 11:20:00,30.17,30.4,30.15,30.39,409885.0,29.1445,29.3666,29.1251,29.357,409885.0
2024-01-25 11:30:00,30.38,30.56,30.35,30.54,301684.0,29.3473,29.5212,29.3183,29.5019,301684.0
2024-01-25 11:40:00,30.53,30.66,30.52,30.57,290721.0,29.4922,29.6178,29.4826,29.5309,290721.0
2024-01-25 11:50:00,30.57,30.57,30.38,30.54,164283.0,29.5309,29.5309,29.3473,29.5019,164283.0
2024-01-25 12:00:00,30.54,30.58,30.48,30.57,171843.0,29.5019,29.5405,29.4439,29.5309,171843.0
2024-01-25 12:10:00,30.57,30.83,30.56,30.79,226251.0,29.5309,29.782,29.5212,29.7434,226251.0
2024-01-25 12:20:00,30.8,30.94,30.79,30.91,277233.0,29.753,29.8883,29.7434,29.8593,277233.0
2024-01-25 12:30:00,30.91,30.97,30.82,30.9,334882.0,29.8593,29.9173,29.7724,29.8497,334882.0
2024-01-25 12:40:00,30.9,30.94,30.82,30.94,137349.0,29.8497,29.8883,29.7724,29.8883,137349.0
2024-01-25 12:50:00,30.94,31.08,30.93,31.0,208637.0,29.8883,30.0235,29.8786,29.9463,208637.0
2024-01-25 13:00:00,31.01,31.2,31.0,31.13,200155.0,29.9559,30.1395,29.9463,30.0718,200155.0
2024-01-25 13:10:00,31.14,31.14,30.9,30.94,166535.0,30.0815,30.0815,29.8497,29.8883,166535.0
2024-01-25 13:20:00,30.95,31.01,30.86,30.91,140536.0,29.898,29.9559,29.811,29.8593,140536.0
2024-01-25 13:30:00,30.91,30.98,30.89,30.92,119513.0,29.8593,29.9269,29.84,29.869,119513.0
2024-01-25 13:40:00,30.92,30.95,30.76,30.84,194495.0,29.869,29.898,29.7144,29.7917,194495.0
2024-01-25 13:50:00,30.84,30.95,30.82,30.83,170763.0,29.7917,29.898,29.7724,29.782,170763.0
2024-01-25 14:00:00,30.83,30.86,30.76,30.86,130073.0,29.782,29.811,29.7144,29.811,130073.0
2024-01-25 14:10:00,30.86,31.05,30.82,31.0,197964.0,29.811,29.9946,29.7724,29.9463,197964.0
2024-01-25 14:20:00,31.0,31.03,30.93,30.97,195186.0,29.9463,29.9752,29.8786,29.9173,195186.0
2024-01-25 14:30:00,30.98,31.04,30.91,31.04,257132.0,29.9269,29.9849,29.8593,29.9849,257132.0
2024-01-25 14:40:00,31.04,31.05,30.6,30.63,275836.0,29.9849,29.9946,29.5598,29.5888,275836.0
2024-01-25 14:50:00,30.62,30.62,30.42,30.51,364179.0,29.5792,29.5792,29.386,29.4729,364179.0
2024-01-25 15:00:00,30.5,30.5,30.11,30.14,406929.0,29.4632,29.4632,29.0865,29.1155,406929.0
2024-01-25 15:10:00,30.14,30.29,30.14,30.2,464883.0,29.1155,29.2604,29.1155,29.1734,464883.0
2024-01-25 15:20:00,30.2,30.24,30.11,30.2,362298.0,29.1734,29.2121,29.0865,29.1734,362298.0
2024-01-25 15:30:00,30.2,30.4,30.17,30.3,360807.0,29.1734,29.3666,29.1445,29.27,360807.0
2024-01-25 15:40:00,30.29,30.45,30.29,30.45,395851.0,29.2604,29.4149,29.2604,29.4149,395851.0
2024-01-25 15:50:00,30.44,30.51,30.36,30.39,1448122.0,29.4053,29.4729,29.328,29.357,1448122.0
2024-01-26 09:30:00,30.53,31.14,30.49,30.9,394380.0,29.4922,30.0815,29.4536,29.8497,394380.0
2024-01-26 09:40:00,30.92,31.15,30.9,30.96,305709.0,29.869,30.0912,29.8497,29.9076,305709.0
2024-01-26 09:50:00,30.96,31.03,30.62,30.62,166021.0,29.9076,29.9752,29.5792,29.5792,166021.0
2024-01-26 10:00:00,30.61,30.68,30.28,30.3,266909.0,29.5695,29.6371,29.2507,29.27,266909.0
2024-01-26 10:10:00,30.3,30.38,30.12,30.19,222093.0,29.27,29.3473,29.0962,29.1638,222093.0
2024-01-26 10:20:00,30.19,30.21,30.04,30.06,317825.0,29.1638,29.1831,29.0189,29.0382,317825.0
2024-01-26 10:30:00,30.06,30.11,29.91,29.93,340106.0,29.0382,29.0865,28.8933,28.9126,340106.0
2024-01-26 10:40:00,29.93,30.05,29.92,30.0,214122.0,28.9126,29.0285,28.903,28.9802,214122.0
2024-01-26 10:50:00,29.99,30.09,29.99,30.07,169035.0,28.9706,29.0672,28.9706,29.0479,169035.0
2024-01-26 11:00:00,30.08,30.15,29.99,30.15,141568.0,29.0575,29.1251,28.9706,29.1251,141568.0
2024-01-26 11:10:00,30.16,30.27,30.14,30.18,112264.0,29.1348,29.2411,29.1155,29.1541,112264.0
2024-01-26 11:20:00,30.18,30.19,30.09,30.18,120425.0,29.1541,29.1638,29.0672,29.1541,120425.0
2024-01-26 11:30:00,30.18,30.28,30.18,30.28,125421.0,29.1541,29.2507,29.1541,29.2507,125421.0
2024-01-26 11:40:00,30.27,30.27,30.1,30.11,91708.0,29.2411,29.2411,29.0768,29.0865,91708.0
2024-01-26 11:50:00,30.11,30.12,30.04,30.09,95932.0,29.0865,29.0962,29.0189,29.0672,95932.0
2024-01-26 12:00:00,30.09,30.09,29.98,29.98,77282.0,29.0672,29.0672,28.9609,28.9609,77282.0
2024-01-26 12:10:00,29.98,30.02,29.95,30.02,76904.0,28.9609,28.9996,28.9319,28.9996,76904.0
2024-01-26 12:20:00,30.02,30.07,29.98,30.01,106507.0,28.9996,29.0479,28.9609,28.9899,106507.0
2024-01-26 12:30:00,30.01,30.03,29.9,29.92,210111.0,28.9899,29.0092,28.8836,28.903,210111.0
2024-01-26 12:40:00,29.93,29.97,29.89,29.9,115163.0,28.9126,28.9513,28.874,28.8836,115163.0
2024-01-26 12:50:00,29.89,29.91,29.83,29.87,153709.0,28.874,28.8933,28.816,28.8547,153709.0
2024-01-26 13:00:00,29.87,29.91,29.81,29.84,155521.0,28.8547,28.8933,28.7967,28.8257,155521.0
2024-01-26 13:10:00,29.84,30.0,29.83,29.96,86243.0,28.8257,28.9802,28.816,28.9416,86243.0
2024-01-26 13:20:00,29.96,30.05,29.96,30.02,137197.0,28.9416,29.0285,28.9416,28.9996,137197.0
2024-01-26 13:30:00,30.02,30.02,29.92,29.93,58791.0,28.9996,28.9996,28.903,28.9126,58791.0
2024-01-26 13:40:00,29.93,29.95,29.85,29.89,102346.0,28.9126,28.9319,28.8353,28.874,102346.0
2024-01-26 13:50:00,29.89,29.94,29.87,29.92,77196.0,28.874,28.9223,28.8547,28.903,77196.0
2024-01-26 14:00:00,29.92,29.97,29.9,29.94,74075.0,28.903,28.9513,28.8836,28.9223,74075.0
2024-01-26 14:10:00,29.94,30.0,29.9,29.98,89050.0,28.9223,28.9802,28.8836,28.9609,89050.0
2024-01-26 14:20:00,29.98,30.01,29.96,29.98,75309.0,28.9609,28.9899,28.9416,28.9609,75309.0
2024-01-26 14:30:00,29.98,29.99,29.92,29.96,101815.0,28.9609,28.9706,28.903,28.9416,101815.0
2024-01-26 14:40:00,29.96,29.99,29.9,29.91,209711.0,28.9416,28.9706,28.8836,28.8933,209711.0
2024-01-26 14:50:00,29.92,29.97,29.88,29.96,102219.0,28.903,28.9513,28.8643,28.9416,102219.0
2024-01-26 15:00:00,29.96,29.97,29.88,29.9,135082.0,28.9416,28.9513,28.8643,28.8836,135082.0
2024-01-26 15:10:00,29.9,29.91,29.83,29.83,142492.0,28.8836,28.8933,28.816,28.816,142492.0
2024-01-26 15:20:00,29.84,29.84,29.7,29.73,335343.0,28.8257,28.8257,28.6904,28.7194,335343.0
2024-01-26 15:30:00,29.73,29.81,29.68,29.8,267835.0,28.7194,28.7967,28.6711,28.787,267835.0
2024-01-26 15:40:00,29.8,30.0,29.77,29.99,360171.0,28.787,28.9802,28.7581,28.9706,360171.0
2024-01-26 15:50:00,29.99,30.11,29.98,30.1,1164121.0,28.9706,29.0865,28.9609,29.0768,1164121.0
2024-01-29 09:30:00,30.17,30.3,29.74,29.75,372111.0,29.1445,29.27,28.7291,28.7387,372111.0
2024-01-29 09:40:00,29.75,29.76,29.6,29.64,176487.0,28.7387,28.7484,28.5938,28.6325,176487.0
2024-01-29 09:50:00,29.64,29.66,29.5,29.54,285968.0,28.6325,28.6518,28.4972,28.5359,285968.0
2024-01-29 10:00:00,29.54,29.62,29.41,29.61,437489.0,28.5359,28.6132,28.4103,28.6035,437489.0
2024-01-29 10:10:00,29.62,29.87,29.61,29.85,306568.0,28.6132,28.8547,28.6035,28.8353,306568.0
2024-01-29 10:20:00,29.85,29.88,29.76,29.87,138326.0,28.8353,28.8643,28.7484,28.8547,138326.0
2024-01-29 10:30:00,29.87,29.87,29.76,29.83,70793.0,28.8547,28.8547,28.7484,28.816,70793.0
2024-01-29 10:40:00,29.84,29.91,29.83,29.88,238758.0,28.8257,28.8933,28.816,28.8643,238758.0
2024-01-29 10:50:00,29.89,29.97,29.87,29.9,85470.0,28.874,28.9513,28.8547,28.8836,85470.0
2024-01-29 11:00:00,29.9,29.92,29.84,29.89,66249.0,28.8836,28.903,28.8257,28.874,66249.0
2024-01-29 11:10:00,29.89,29.92,29.81,29.87,66166.0,28.874,28.903,28.7967,28.8547,66166.0
2024-01-29 11:20:00,29.87,29.88,29.79,29.8,87807.0,28.8547,28.8643,28.7774,28.787,87807.0
2024-01-29 11:30:00,29.8,29.94,29.8,29.89,203063.0,28.787,28.9223,28.787,28.874,203063.0
2024-01-29 11:40:00,29.9,29.97,29.89,29.97,90011.0,28.8836,28.9513,28.874,28.9513,90011.0
2024-01-29 11:50:00,29.96,29.98,29.9,29.92,75476.0,28.9416,28.9609,28.8836,28.903,75476.0
2024-01-29 12:00:00,29.92,29.92,29.75,29.76,101229.0,28.903,28.903,28.7387,28.7484,101229.0
2024-01-29 12:10:00,29.76,29.9,29.74,29.89,81733.0,28.7484,28.8836,28.7291,28.874,81733.0
2024-01-29 12:20:00,29.9,30.0,29.88,29.97,74018.0,28.8836,28.9802,28.8643,28.9513,74018.0
2024-01-29 12:30:00,29.97,30.06,29.96,30.05,56910.0,28.9513,29.0382,28.9416,29.0285,56910.0
2024-01-29 12:40:00,30.05,30.08,29.99,30.0,82583.0,29.0285,29.0575,28.9706,28.9802,82583.0
2024-01-29 12:50:00,30.0,30.02,29.95,29.96,59347.0,28.9802,28.9996,28.9319,28.9416,59347.0
2024-01-29 13:00:00,29.96,30.0,29.91,29.98,43351.0,28.9416,28.9802,28.8933,28.9609,43351.0
2024-01-29 13:10:00,29.98,29.99,29.91,29.98,84979.0,28.9609,28.9706,28.8933,28.9609,84979.0
2024-01-29 13:20:00,29.98,30.05,29.97,30.05,49222.0,28.9609,29.0285,28.9513,29.0285,49222.0
2024-01-29 13:30:00,30.05,30.07,30.03,30.04,51669.0,29.0285,29.0479,29.0092,29.0189,51669.0
2024-01-29 13:40:00,30.03,30.04,29.99,30.0,42534.0,29.0092,29.0189,28.9706,28.9802,42534.0
2024-01-29 13:50:00,30.01,30.03,29.98,30.01,75162.0,28.9899,29.0092,28.9609,28.9899,75162.0
2024-01-29 14:00:00,30.02,30.02,29.94,29.94,87560.0,28.9996,28.9996,28.9223,28.9223,87560.0
2024-01-29 14:10:00,29.95,29.99,29.92,29.95,52813.0,28.9319,28.9706,28.903,28.9319,52813.0
2024-01-29 14:20:00,29.94,29.95,29.87,29.91,63646.0,28.9223,28.9319,28.8547,28.8933,63646.0
2024-01-29 14:30:00,29.91,29.93,29.85,29.87,50235.0,28.8933,28.9126,28.8353,28.8547,50235.0
2024-01-29 14:40:00,29.87,29.9,29.84,29.84,58611.0,28.8547,28.8836,28.8257,28.8257,58611.0
2024-01-29 14:50:00,29.85,29.87,29.82,29.85,72975.0,28.8353,28.8547,28.8064,28.8353,72975.0
2024-01-29 15:00:00,29.84,29.95,29.84,29.91,169192.0,28.8257,28.9319,28.8257,28.8933,169192.0
2024-01-29 15:10:00,29.91,30.08,29.9,30.08,210279.0,28.8933,29.0575,28.8836,29.0575,210279.0
2024-01-29 15:20:00,30.08,30.16,30.08,30.14,291722.0,29.0575,29.1348,29.0575,29.1155,291722.0
2024-01-29 15:30:00,30.14,30.19,30.12,30.15,314699.0,29.1155,29.1638,29.0962,29.1251,314699.0
2024-01-29 15:40:00,30.15,30.15,30.0,30.01,199818.0,29.1251,29.1251,28.9802,28.9899,199818.0
2024-01-29 15:50:00,30.02,30.21,30.01,30.21,822197.0,28.9996,29.1831,28.9899,29.1831,822197.0
2024-01-30 09:30:00,29.81,30.1,29.81,30.05,164997.0,28.7967,29.0768,28.7967,29.0285,164997.0
2024-01-30 09:40:00,30.05,30.24,30.01,30.11,143230.0,29.0285,29.2121,28.9899,29.0865,143230.0
2024-01-30 09:50:00,30.12,30.15,29.96,30.1,85172.0,29.0962,29.1251,28.9416,29.0768,85172.0
2024-01-30 10:00:00,30.11,30.11,29.97,30.09,80702.0,29.0865,29.0865,28.9513,29.0672,80702.0
2024-01-30 10:10:00,30.07,30.08,29.98,30.01,81292.0,29.0479,29.0575,28.9609,28.9899,81292.0
2024-01-30 10:20:00,30.01,30.04,29.95,30.02,66666.0,28.9899,29.0189,28.9319,28.9996,66666.0
2024-01-30 10:30:00,30.03,30.08,29.97,30.04,61757.0,29.0092,29.0575,28.9513,29.0189,61757.0
2024-01-30 10:40:00,30.03,30.05,29.97,30.01,74700.0,29.0092,29.0285,28.9513,28.9899,74700.0
2024-01-30 10:50:00,30.0,30.04,29.94,29.95,99212.0,28.9802,29.0189,28.9223,28.9319,99212.0
2024-01-30 11:00:00,29.94,30.0,29.92,29.97,73976.0,28.9223,28.9802,28.903,28.9513,73976.0
2024-01-30 11:10:00,29.98,30.0,29.94,29.96,54739.0,28.9609,28.9802,28.9223,28.9416,54739.0
2024-01-30 11:20:00,29.96,30.01,29.94,30.0,141096.0,28.9416,28.9899,28.9223,28.9802,141096.0
2024-01-30 11:30:00,30.0,30.16,29.97,30.16,89054.0,28.9802,29.1348,28.9513,29.1348,89054.0
2024-01-30 11:40:00,30.17,30.22,30.15,30.21,88133.0,29.1445,29.1928,29.1251,29.1831,88133.0
2024-01-30 11:50:00,30.21,30.22,30.16,30.16,69953.0,29.1831,29.1928,29.1348,29.1348,69953.0
2024-01-30 12:00:00,30.17,30.21,30.15,30.19,72061.0,29.1445,29.1831,29.1251,29.1638,72061.0
2024-01-30 12:10:00,30.19,30.32,30.19,30.3,80969.0,29.1638,29.2894,29.1638,29.27,80969.0
2024-01-30 12:20:00,30.3,30.35,30.29,30.32,90135.0,29.27,29.3183,29.2604,29.2894,90135.0
2024-01-30 12:30:00,30.32,30.34,30.25,30.26,94561.0,29.2894,29.3087,29.2217,29.2314,94561.0
2024-01-30 12:40:00,30.26,30.28,30.22,30.24,50306.0,29.2314,29.2507,29.1928,29.2121,50306.0
2024-01-30 12:50:00,30.24,30.29,30.22,30.28,44470.0,29.2121,29.2604,29.1928,29.2507,44470.0
2024-01-30 13:00:00,30.28,30.31,30.25,30.29,73850.0,29.2507,29.2797,29.2217,29.2604,73850.0
2024-01-30 13:10:00,30.29,30.38,30.29,30.38,73365.0,29.2604,29.3473,29.2604,29.3473,73365.0
2024-01-30 13:20:00,30.38,30.48,30.37,30.44,121894.0,29.3473,29.4439,29.3377,29.4053,121894.0
2024-01-30 13:30:00,30.44,30.47,30.35,30.36,73308.0,29.4053,29.4343,29.3183,29.328,73308.0
2024-01-30 13:40:00,30.36,30.43,30.35,30.4,91281.0,29.328,29.3956,29.3183,29.3666,91281.0
2024-01-30 13:50:00,30.4,30.41,30.32,30.33,56393.0,29.3666,29.3763,29.2894,29.299,56393.0
2024-01-30 14:00:00,30.34,30.35,30.29,30.31,45151.0,29.3087,29.3183,29.2604,29.2797,45151.0
2024-01-30 14:10:00,30.31,30.34,30.25,30.25,70567.0,29.2797,29.3087,29.2217,29.2217,70567.0
2024-01-30 14:20:00,30.26,30.3,30.24,30.3,67518.0,29.2314,29.27,29.2121,29.27,67518.0
2024-01-30 14:30:00,30.3,30.31,30.25,30.28,52623.0,29.27,29.2797,29.2217,29.2507,52623.0
2024-01-30 14:40:00,30.27,30.3,30.25,30.29,57912.0,29.2411,29.27,29.2217,29.2604,57912.0
2024-01-30 14:50:00,30.29,30.32,30.25,30.3,96671.0,29.2604,29.2894,29.2217,29.27,96671.0
2024-01-30 15:00:00,30.3,30.31,30.26,30.3,74414.0,29.27,29.2797,29.2314,29.27,74414.0
2024-01-30 15:10:00,30.3,30.31,30.24,30.25,48950.0,29.27,29.2797,29.2121,29.2217,48950.0
2024-01-30 15:20:00,30.26,30.26,30.21,30.26,68736.0,29.2314,29.2314,29.1831,29.2314,68736.0
2024-01-30 15:30:00,30.25,30.28,30.21,30.22,105035.0,29.2217,29.2507,29.1831,29.1928,105035.0
2024-01-30 15:40:00,30.21,30.22,30.16,30.18,169371.0,29.1831,29.1928,29.1348,29.1541,169371.0
2024-01-30 15:50:00,30.18,30.21,30.12,30.2,551972.0,29.1541,29.1831,29.0962,29.1734,551972.0
2024-01-31 09:30:00,30.1,30.1,29.44,29.64,313607.0,29.0768,29.0768,28.4393,28.6325,313607.0
2024-01-31 09:40:00,29.64,29.81,29.64,29.77,119382.0,28.6325,28.7967,28.6325,28.7581,119382.0
2024-01-31 09:50:00,29.79,29.91,29.74,29.89,115017.0,28.7774,28.8933,28.7291,28.874,115017.0
2024-01-31 10:00:00,29.89,29.92,29.66,29.7,98306.0,28.874,28.903,28.6518,28.6904,98306.0
2024-01-31 10:10:00,29.72,29.8,29.68,29.74,97575.0,28.7098,28.787,28.6711,28.7291,97575.0
2024-01-31 10:20:00,29.74,30.15,29.73,30.1,161704.0,28.7291,29.1251,28.7194,29.0768,161704.0
2024-01-31 10:30:00,30.1,30.15,29.98,29.99,79899.0,29.0768,29.1251,28.9609,28.9706,79899.0
2024-01-31 10:40:00,29.98,30.15,29.98,30.14,66573.0,28.9609,29.1251,28.9609,29.1155,66573.0
2024-01-31 10:50:00,30.13,30.2,30.09,30.11,60223.0,29.1058,29.1734,29.0672,29.0865,60223.0
2024-01-31 11:00:00,30.11,30.12,30.05,30.08,95405.0,29.0865,29.0962,29.0285,29.0575,95405.0
2024-01-31 11:10:00,30.09,30.19,30.07,30.15,67812.0,29.0672,29.1638,29.0479,29.1251,67812.0
2024-01-31 11:20:00,30.14,30.17,30.05,30.07,60615.0,29.1155,29.1445,29.0285,29.0479,60615.0
2024-01-31 11:30:00,30.07,30.08,29.98,29.98,53938.0,29.0479,29.0575,28.9609,28.9609,53938.0
2024-01-31 11:40:00,29.99,30.08,29.95,30.08,45630.0,28.9706,29.0575,28.9319,29.0575,45630.0
2024-01-31 11:50:00,30.09,30.16,30.06,30.15,82675.0,29.0672,29.1348,29.0382,29.1251,82675.0
2024-01-31 12:00:00,30.15,30.15,30.04,30.06,100741.0,29.1251,29.1251,29.0189,29.0382,100741.0
2024-01-31 12:10:00,30.06,30.06,30.0,30.02,51837.0,29.0382,29.0382,28.9802,28.9996,51837.0
2024-01-31 12:20:00,30.02,30.07,30.0,30.07,23323.0,28.9996,29.0479,28.9802,29.0479,23323.0
2024-01-31 12:30:00,30.06,30.06,29.96,29.96,44278.0,29.0382,29.0382,28.9416,28.9416,44278.0
2024-01-31 12:40:00,29.96,30.05,29.96,30.05,35386.0,28.9416,29.0285,28.9416,29.0285,35386.0
2024-01-31 12:50:00,30.05,30.06,30.0,30.04,33615.0,29.0285,29.0382,28.9802,29.0189,33615.0
2024-01-31 13:00:00,30.04,30.06,29.99,30.0,44347.0,29.0189,29.0382,28.9706,28.9802,44347.0
2024-01-31 13:10:00,30.0,30.03,29.94,29.99,67066.0,28.9802,29.0092,28.9223,28.9706,67066.0
2024-01-31 13:20:00,29.99,29.99,29.91,29.95,45544.0,28.9706,28.9706,28.8933,28.9319,45544.0
2024-01-31 13:30:00,29.95,29.99,29.92,29.93,47483.0,28.9319,28.9706,28.903,28.9126,47483.0
2024-01-31 13:40:00,29.93,30.04,29.92,30.04,50972.0,28.9126,29.0189,28.903,29.0189,50972.0
2024-01-31 13:50:00,30.04,30.04,29.98,29.98,40832.0,29.0189,29.0189,28.9609,28.9609,40832.0
2024-01-31 14:00:00,29.99,30.07,29.82,29.82,73372.0,28.9706,29.0479,28.8064,28.8064,73372.0
2024-01-31 14:10:00,29.82,29.92,29.81,29.89,77422.0,28.8064,28.903,28.7967,28.874,77422.0
2024-01-31 14:20:00,29.9,29.92,29.87,29.89,38865.0,28.8836,28.903,28.8547,28.874,38865.0
2024-01-31 14:30:00,29.89,30.09,29.84,30.07,123888.0,28.874,29.0672,28.8257,29.0479,123888.0
2024-01-31 14:40:00,30.07,30.37,30.07,30.23,318585.0,29.0479,29.3377,29.0479,29.2024,318585.0
2024-01-31 14:50:00,30.22,30.23,30.07,30.12,96377.0,29.1928,29.2024,29.0479,29.0962,96377.0
2024-01-31 15:00:00,30.12,30.13,29.83,29.92,177263.0,29.0962,29.1058,28.816,28.903,177263.0
2024-01-31 15:10:00,29.93,30.03,29.91,29.91,137244.0,28.9126,29.0092,28.8933,28.8933,137244.0
2024-01-31 15:20:00,29.92,30.04,29.91,30.01,88216.0,28.903,29.0189,28.8933,28.9899,88216.0
2024-01-31 15:30:00,30.01,30.02,29.9,29.96,108007.0,28.9899,28.9996,28.8836,28.9416,108007.0
2024-01-31 15:40:00,29.95,29.96,29.87,29.88,160158.0,28.9319,28.9416,28.8547,28.8643,160158.0
2024-01-31 15:50:00,29.88,29.94,29.85,29.89,446241.0,28.8643,28.9223,28.8353,28.874,446241.0
2024-02-01 09:30:00,30.09,30.15,29.83,29.87,144135.0,29.0672,29.1251,28.816,28.8547,144135.0
2024-02-01 09:40:00,29.88,29.93,29.73,29.88,180349.0,28.8643,28.9126,28.7194,28.8643,180349.0
2024-02-01 09:50:00,29.87,29.92,29.74,29.79,88128.0,28.8547,28.903,28.7291,28.7774,88128.0
2024-02-01 10:00:00,29.77,29.81,29.68,29.79,117858.0,28.7581,28.7967,28.6711,28.7774,117858.0
2024-02-01 10:10:00,29.79,29.83,29.73,29.8,57916.0,28.7774,28.816,28.7194,28.787,57916.0
2024-02-01 10:20:00,29.8,29.9,29.76,29.85,72717.0,28.787,28.8836,28.7484,28.8353,72717.0
2024-02-01 10:30:00,29.85,29.88,29.77,29.82,68276.0,28.8353,28.8643,28.7581,28.8064,68276.0
2024-02-01 10:40:00,29.82,29.83,29.71,29.72,53191.0,28.8064,28.816,28.7001,28.7098,53191.0
2024-02-01 10:50:00,29.71,29.72,29.41,29.44,148914.0,28.7001,28.7098,28.4103,28.4393,148914.0
2024-02-01 11:00:00,29.46,29.59,29.45,29.53,77315.0,28.4586,28.5842,28.4489,28.5262,77315.0
2024-02-01 11:10:00,29.53,29.65,29.5,29.61,65934.0,28.5262,28.6421,28.4972,28.6035,65934.0
2024-02-01 11:20:00,29.61,29.66,29.6,29.64,51937.0,28.6035,28.6518,28.5938,28.6325,51937.0
2024-02-01 11:30:00,29.63,29.74,29.62,29.74,91182.0,28.6228,28.7291,28.6132,28.7291,91182.0
2024-02-01 11:40:00,29.74,29.79,29.67,29.71,80224.0,28.7291,28.7774,28.6615,28.7001,80224.0
2024-02-01 11:50:00,29.71,29.74,29.65,29.72,54583.0,28.7001,28.7291,28.6421,28.7098,54583.0
2024-02-01 12:00:00,29.73,29.93,29.72,29.92,95641.0,28.7194,28.9126,28.7098,28.903,95641.0
2024-02-01 12:10:00,29.92,29.95,29.79,29.82,79003.0,28.903,28.9319,28.7774,28.8064,79003.0
2024-02-01 12:20:00,29.82,29.86,29.8,29.86,112154.0,28.8064,28.845,28.787,28.845,112154.0
2024-02-01 12:30:00,29.87,29.91,29.85,29.87,58439.0,28.8547,28.8933,28.8353,28.8547,58439.0
2024-02-01 12:40:00,29.86,30.2,29.86,30.2,93126.0,28.845,29.1734,28.845,29.1734,93126.0
2024-02-01 12:50:00,30.2,30.38,30.2,30.22,215120.0,29.1734,29.3473,29.1734,29.1928,215120.0
2024-02-01 13:00:00,30.22,30.25,30.14,30.17,117711.0,29.1928,29.2217,29.1155,29.1445,117711.0
2024-02-01 13:10:00,30.18,30.24,30.11,30.13,152279.0,29.1541,29.2121,29.0865,29.1058,152279.0
2024-02-01 13:20:00,30.12,30.13,30.03,30.05,66811.0,29.0962,29.1058,29.0092,29.0285,66811.0
2024-02-01 13:30:00,30.05,30.06,29.92,29.96,171314.0,29.0285,29.0382,28.903,28.9416,171314.0
2024-02-01 13:40:00,29.96,30.0,29.94,29.99,38687.0,28.9416,28.9802,28.9223,28.9706,38687.0
2024-02-01 13:50:00,29.99,30.01,29.95,29.99,54622.0,28.9706,28.9899,28.9319,28.9706,54622.0
2024-02-01 14:00:00,30.0,30.02,29.97,30.02,59557.0,28.9802,28.9996,28.9513,28.9996,59557.0
2024-02-01 14:10:00,30.02,30.03,29.92,29.96,70491.0,28.9996,29.0092,28.903,28.9416,70491.0
2024-02-01 14:20:00,29.97,29.98,29.89,29.9,55299.0,28.9513,28.9609,28.874,28.8836,55299.0
2024-02-01 14:30:00,29.9,29.97,29.84,29.96,87715.0,28.8836,28.9513,28.8257,28.9416,87715.0
2024-02-01 14:40:00,29.97,30.1,29.97,30.07,72368.0,28.9513,29.0768,28.9513,29.0479,72368.0
2024-02-01 14:50:00,30.07,30.12,30.06,30.12,76083.0,29.0479,29.0962,29.0382,29.0962,76083.0
2024-02-01 15:00:00,30.12,30.19,30.1,30.13,45161.0,29.0962,29.1638,29.0768,29.1058,45161.0
2024-02-01 15:10:00,30.14,30.17,30.09,30.16,66445.0,29.1155,29.1445,29.0672,29.1348,66445.0
2024-02-01 15:20:00,30.16,30.16,30.12,30.15,71868.0,29.1348,29.1348,29.0962,29.1251,71868.0
2024-02-01 15:30:00,30.15,30.17,30.08,30.09,249184.0,29.1251,29.1445,29.0575,29.0672,249184.0
2024-02-01 15:40:00,30.09,30.14,30.07,30.11,251824.0,29.0672,29.1155,29.0479,29.0865,251824.0
2024-02-01 15:50:00,30.11,30.17,30.08,30.17,400398.0,29.0865,29.1445,29.0575,29.1445,400398.0
2024-02-02 09:30:00,30.04,30.07,29.79,29.94,179754.0,29.0189,29.0479,28.7774,28.9223,179754.0
2024-02-02 09:40:00,29.95,30.09,29.92,30.02,159577.0,28.9319,29.0672,28.903,28.9996,159577.0
2024-02-02 09:50:00,30.02,30.19,29.97,30.17,84963.0,28.9996,29.1638,28.9513,29.1445,84963.0
2024-02-02 10:00:00,30.19,30.21,30.06,30.21,86104.0,29.1638,29.1831,29.0382,29.1831,86104.0
2024-02-02 10:10:00,30.2,30.21,29.98,29.99,73234.0,29.1734,29.1831,28.9609,28.9706,73234.0
2024-02-02 10:20:00,29.98,30.09,29.91,29.94,91259.0,28.9609,29.0672,28.8933,28.9223,91259.0
2024-02-02 10:30:00,29.94,30.03,29.93,30.0,49823.0,28.9223,29.0092,28.9126,28.9802,49823.0
2024-02-02 10:40:00,30.0,30.05,29.95,29.97,87346.0,28.9802,29.0285,28.9319,28.9513,87346.0
2024-02-02 10:50:00,29.97,30.05,29.9,30.03,59139.0,28.9513,29.0285,28.8836,29.0092,59139.0
2024-02-02 11:00:00,30.04,30.07,29.99,30.05,37141.0,29.0189,29.0479,28.9706,29.0285,37141.0
2024-02-02 11:10:00,30.05,30.07,30.0,30.07,30859.0,29.0285,29.0479,28.9802,29.0479,30859.0
2024-02-02 11:20:00,30.07,30.15,30.02,30.13,49898.0,29.0479,29.1251,28.9996,29.1058,49898.0
2024-02-02 11:30:00,30.14,30.2,30.08,30.12,87148.0,29.1155,29.1734,29.0575,29.0962,87148.0
2024-02-02 11:40:00,30.13,30.14,30.05,30.14,129975.0,29.1058,29.1155,29.0285,29.1155,129975.0
2024-02-02 11:50:00,30.14,30.14,30.02,30.05,41326.0,29.1155,29.1155,28.9996,29.0285,41326.0
2024-02-02 12:00:00,30.05,30.09,30.03,30.05,52178.0,29.0285,29.0672,29.0092,29.0285,52178.0
2024-02-02 12:10:00,30.05,30.14,30.05,30.12,77038.0,29.0285,29.1155,29.0285,29.0962,77038.0
2024-02-02 12:20:00,30.11,30.19,30.11,30.17,77626.0,29.0865,29.1638,29.0865,29.1445,77626.0
2024-02-02 12:30:00,30.18,30.24,30.17,30.23,55829.0,29.1541,29.2121,29.1445,29.2024,55829.0
2024-02-02 12:40:00,30.22,30.23,30.05,30.09,83057.0,29.1928,29.2024,29.0285,29.0672,83057.0
2024-02-02 12:50:00,30.09,30.17,30.03,30.17,36912.0,29.0672,29.1445,29.0092,29.1445,36912.0
2024-02-02 13:00:00,30.18,30.26,30.18,30.21,58770.0,29.1541,29.2314,29.1541,29.1831,58770.0
2024-02-02 13:10:00,30.21,30.25,30.18,30.24,63763.0,29.1831,29.2217,29.1541,29.2121,63763.0
2024-02-02 13:20:00,30.25,30.32,30.23,30.28,66159.0,29.2217,29.2894,29.2024,29.2507,66159.0
2024-02-02 13:30:00,30.28,30.32,30.25,30.27,84130.0,29.2507,29.2894,29.2217,29.2411,84130.0
2024-02-02 13:40:00,30.27,30.34,30.27,30.28,52299.0,29.2411,29.3087,29.2411,29.2507,52299.0
2024-02-02 13:50:00,30.29,30.32,30.28,30.29,30998.0,29.2604,29.2894,29.2507,29.2604,30998.0
2024-02-02 14:00:00,30.29,30.38,30.29,30.36,61014.0,29.2604,29.3473,29.2604,29.328,61014.0
2024-02-02 14:10:00,30.35,30.46,30.34,30.42,95589.0,29.3183,29.4246,29.3087,29.386,95589.0
2024-02-02 14:20:00,30.42,30.44,30.37,30.44,67507.0,29.386,29.4053,29.3377,29.4053,67507.0
2024-02-02 14:30:00,30.45,30.49,30.42,30.43,95484.0,29.4149,29.4536,29.386,29.3956,95484.0
2024-02-02 14:40:00,30.44,30.46,30.41,30.44,49033.0,29.4053,29.4246,29.3763,29.4053,49033.0
2024-02-02 14:50:00,30.43,30.48,30.37,30.48,51761.0,29.3956,29.4439,29.3377,29.4439,51761.0
2024-02-02 15:00:00,30.47,30.47,30.39,30.46,60479.0,29.4343,29.4343,29.357,29.4246,60479.0
2024-02-02 15:10:00,30.46,30.49,30.45,30.46,79869.0,29.4246,29.4536,29.4149,29.4246,79869.0
2024-02-02 15:20:00,30.46,30.49,30.42,30.49,102160.0,29.4246,29.4536,29.386,29.4536,102160.0
2024-02-02 15:30:00,30.48,30.49,30.38,30.39,97512.0,29.4439,29.4536,29.3473,29.357,97512.0
2024-02-02 15:40:00,30.39,30.39,30.28,30.34,164660.0,29.357,29.357,29.2507,29.3087,164660.0
2024-02-02 15:50:00,30.33,30.39,30.31,30.38,453397.0,29.299,29.357,29.2797,29.3473,453397.0
2024-02-05 09:30:00,29.93,30.05,29.89,29.94,212777.0,28.9126,29.0285,28.874,28.9223,212777.0
2024-02-05 09:40:00,29.93,29.99,29.85,29.93,131228.0,28.9126,28.9706,28.8353,28.9126,131228.0
2024-02-05 09:50:00,29.94,29.95,29.74,29.83,106571.0,28.9223,28.9319,28.7291,28.816,106571.0
2024-02-05 10:00:00,29.82,29.89,29.52,29.57,181631.0,28.8064,28.874,28.5166,28.5649,181631.0
2024-02-05 10:10:00,29.56,29.67,29.56,29.67,134674.0,28.5552,28.6615,28.5552,28.6615,134674.0
2024-02-05 10:20:00,29.65,29.71,29.63,29.7,53338.0,28.6421,28.7001,28.6228,28.6904,53338.0
2024-02-05 10:30:00,29.7,29.74,29.67,29.67,41157.0,28.6904,28.7291,28.6615,28.6615,41157.0
2024-02-05 10:40:00,29.67,29.69,29.56,29.61,83776.0,28.6615,28.6808,28.5552,28.6035,83776.0
2024-02-05 10:50:00,29.62,29.67,29.61,29.67,74665.0,28.6132,28.6615,28.6035,28.6615,74665.0
2024-02-05 11:00:00,29.67,29.87,29.64,29.84,79065.0,28.6615,28.8547,28.6325,28.8257,79065.0
2024-02-05 11:10:00,29.85,29.94,29.84,29.85,68077.0,28.8353,28.9223,28.8257,28.8353,68077.0
2024-02-05 11:20:00,29.85,29.89,29.84,29.85,72122.0,28.8353,28.874,28.8257,28.8353,72122.0
2024-02-05 11:30:00,29.85,29.89,29.83,29.86,49891.0,28.8353,28.874,28.816,28.845,49891.0
2024-02-05 11:40:00,29.86,29.89,29.82,29.86,63318.0,28.845,28.874,28.8064,28.845,63318.0
2024-02-05 11:50:00,29.87,29.87,29.8,29.8,103687.0,28.8547,28.8547,28.787,28.787,103687.0
2024-02-05 12:00:00,29.8,29.84,29.79,29.81,31763.0,28.787,28.8257,28.7774,28.7967,31763.0
2024-02-05 12:10:00,29.81,29.82,29.77,29.77,36223.0,28.7967,28.8064,28.7581,28.7581,36223.0
2024-02-05 12:20:00,29.77,29.78,29.68,29.72,57264.0,28.7581,28.7677,28.6711,28.7098,57264.0
2024-02-05 12:30:00,29.73,29.81,29.73,29.8,38598.0,28.7194,28.7967,28.7194,28.787,38598.0
2024-02-05 12:40:00,29.8,29.82,29.76,29.78,46960.0,28.787,28.8064,28.7484,28.7677,46960.0
2024-02-05 12:50:00,29.77,29.81,29.75,29.79,41693.0,28.7581,28.7967,28.7387,28.7774,41693.0
2024-02-05 13:00:00,29.78,29.79,29.74,29.79,45211.0,28.7677,28.7774,28.7291,28.7774,45211.0
2024-02-05 13:10:00,29.78,29.81,29.75,29.8,35462.0,28.7677,28.7967,28.7387,28.787,35462.0
2024-02-05 13:20:00,29.8,29.81,29.68,29.69,61792.0,28.787,28.7967,28.6711,28.6808,61792.0
2024-02-05 13:30:00,29.69,29.72,29.68,29.69,31431.0,28.6808,28.7098,28.6711,28.6808,31431.0
2024-02-05 13:40:00,29.69,29.72,29.66,29.71,44584.0,28.6808,28.7098,28.6518,28.7001,44584.0
2024-02-05 13:50:00,29.71,29.73,29.69,29.72,34184.0,28.7001,28.7194,28.6808,28.7098,34184.0
2024-02-05 14:00:00,29.73,29.75,29.69,29.72,51321.0,28.7194,28.7387,28.6808,28.7098,51321.0
2024-02-05 14:10:00,29.71,29.82,29.71,29.82,68743.0,28.7001,28.8064,28.7001,28.8064,68743.0
2024-02-05 14:20:00,29.82,29.89,29.81,29.87,50541.0,28.8064,28.874,28.7967,28.8547,50541.0
2024-02-05 14:30:00,29.87,29.89,29.84,29.88,64000.0,28.8547,28.874,28.8257,28.8643,64000.0
2024-02-05 14:40:00,29.88,29.95,29.88,29.91,56953.0,28.8643,28.9319,28.8643,28.8933,56953.0
2024-02-05 14:50:00,29.91,29.93,29.89,29.93,55672.0,28.8933,28.9126,28.874,28.9126,55672.0
2024-02-05 15:00:00,29.93,29.93,29.86,29.87,86924.0,28.9126,28.9126,28.845,28.8547,86924.0
2024-02-05 15:10:00,29.87,29.88,29.84,29.86,52894.0,28.8547,28.8643,28.8257,28.845,52894.0
2024-02-05 15:20:00,29.86,29.93,29.85,29.92,58901.0,28.845,28.9126,28.8353,28.903,58901.0
2024-02-05 15:30:00,29.92,29.94,29.84,29.85,100395.0,28.903,28.9223,28.8257,28.8353,100395.0
2024-02-05 15:40:00,29.85,29.85,29.67,29.67,142812.0,28.8353,28.8353,28.6615,28.6615,142812.0
2024-02-05 15:50:00,29.67,29.8,29.67,29.75,654239.0,28.6615,28.787,28.6615,28.7387,654239.0
2024-02-06 09:30:00,29.78,29.95,29.63,29.94,157341.0,28.7677,28.9319,28.6228,28.9223,157341.0
2024-02-06 09:40:00,29.95,30.16,29.95,30.07,177496.0,28.9319,29.1348,28.9319,29.0479,177496.0
2024-02-06 09:50:00,30.06,30.13,30.0,30.08,124937.0,29.0382,29.1058,28.9802,29.0575,124937.0
2024-02-06 10:00:00,30.08,30.28,30.04,30.28,119832.0,29.0575,29.2507,29.0189,29.2507,119832.0
2024-02-06 10:10:00,30.27,30.43,30.2,30.41,258019.0,29.2411,29.3956,29.1734,29.3763,258019.0
2024-02-06 10:20:00,30.41,30.42,30.24,30.26,147010.0,29.3763,29.386,29.2121,29.2314,147010.0
2024-02-06 10:30:00,30.26,30.47,30.25,30.44,98928.0,29.2314,29.4343,29.2217,29.4053,98928.0
2024-02-06 10:40:00,30.45,30.62,30.42,30.59,120427.0,29.4149,29.5792,29.386,29.5502,120427.0
2024-02-06 10:50:00,30.59,30.76,30.58,30.71,149069.0,29.5502,29.7144,29.5405,29.6661,149069.0
2024-02-06 11:00:00,30.71,30.73,30.67,30.68,82843.0,29.6661,29.6854,29.6275,29.6371,82843.0
2024-02-06 11:10:00,30.68,30.75,30.65,30.73,136485.0,29.6371,29.7047,29.6081,29.6854,136485.0
2024-02-06 11:20:00,30.73,30.76,30.67,30.7,87559.0,29.6854,29.7144,29.6275,29.6564,87559.0
2024-02-06 11:30:00,30.7,30.77,30.67,30.77,77627.0,29.6564,29.7241,29.6275,29.7241,77627.0
2024-02-06 11:40:00,30.77,30.77,30.66,30.69,73951.0,29.7241,29.7241,29.6178,29.6468,73951.0
2024-02-06 11:50:00,30.69,30.71,30.66,30.7,64322.0,29.6468,29.6661,29.6178,29.6564,64322.0
2024-02-06 12:00:00,30.69,30.75,30.64,30.65,103460.0,29.6468,29.7047,29.5985,29.6081,103460.0
2024-02-06 12:10:00,30.64,30.67,30.57,30.58,87744.0,29.5985,29.6275,29.5309,29.5405,87744.0
2024-02-06 12:20:00,30.58,30.71,30.57,30.7,127150.0,29.5405,29.6661,29.5309,29.6564,127150.0
2024-02-06 12:30:00,30.7,30.75,30.66,30.69,64306.0,29.6564,29.7047,29.6178,29.6468,64306.0
2024-02-06 12:40:00,30.68,30.72,30.63,30.67,47346.0,29.6371,29.6758,29.5888,29.6275,47346.0
2024-02-06 12:50:00,30.66,30.7,30.63,30.67,37258.0,29.6178,29.6564,29.5888,29.6275,37258.0
2024-02-06 13:00:00,30.67,30.72,30.66,30.68,43417.0,29.6275,29.6758,29.6178,29.6371,43417.0
2024-02-06 13:10:00,30.67,30.67,30.53,30.54,306093.0,29.6275,29.6275,29.4922,29.5019,306093.0
2024-02-06 13:20:00,30.54,30.62,30.49,30.61,98448.0,29.5019,29.5792,29.4536,29.5695,98448.0
2024-02-06 13:30:00,30.6,30.67,30.59,30.65,62208.0,29.5598,29.6275,29.5502,29.6081,62208.0
2024-02-06 13:40:00,30.65,30.75,30.62,30.75,109170.0,29.6081,29.7047,29.5792,29.7047,109170.0
2024-02-06 13:50:00,30.75,30.76,30.67,30.68,70716.0,29.7047,29.7144,29.6275,29.6371,70716.0
2024-02-06 14:00:00,30.68,30.7,30.6,30.68,124890.0,29.6371,29.6564,29.5598,29.6371,124890.0
2024-02-06 14:10:00,30.68,30.78,30.67,30.73,118756.0,29.6371,29.7337,29.6275,29.6854,118756.0
2024-02-06 14:20:00,30.72,30.74,30.67,30.73,74895.0,29.6758,29.6951,29.6275,29.6854,74895.0
2024-02-06 14:30:00,30.73,30.78,30.7,30.75,81615.0,29.6854,29.7337,29.6564,29.7047,81615.0
2024-02-06 14:40:00,30.75,30.79,30.72,30.79,64268.0,29.7047,29.7434,29.6758,29.7434,64268.0
2024-02-06 14:50:00,30.79,30.82,30.75,30.79,65963.0,29.7434,29.7724,29.7047,29.7434,65963.0
2024-02-06 15:00:00,30.79,30.88,30.76,30.83,104233.0,29.7434,29.8303,29.7144,29.782,104233.0
2024-02-06 15:10:00,30.83,30.89,30.8,30.89,213771.0,29.782,29.84,29.753,29.84,213771.0
2024-02-06 15:20:00,30.88,30.88,30.8,30.86,71616.0,29.8303,29.8303,29.753,29.811,71616.0
2024-02-06 15:30:00,30.86,30.92,30.83,30.91,103238.0,29.811,29.869,29.782,29.8593,103238.0
2024-02-06 15:40:00,30.9,30.94,30.86,30.89,174154.0,29.8497,29.8883,29.811,29.84,174154.0
2024-02-06 15:50:00,30.9,31.05,30.9,31.03,875514.0,29.8497,29.9946,29.8497,29.9752,875514.0
2024-02-07 09:30:00,30.96,31.12,30.82,31.06,212797.0,29.9076,30.0622,29.7724,30.0042,212797.0
2024-02-07 09:40:00,31.05,31.13,30.87,30.9,214634.0,29.9946,30.0718,29.8207,29.8497,214634.0
2024-02-07 09:50:00,30.89,31.1,30.88,31.07,71401.0,29.84,30.0429,29.8303,30.0139,71401.0
2024-02-07 10:00:00,31.07,31.23,31.01,31.21,165317.0,30.0139,30.1684,29.9559,30.1491,165317.0
2024-02-07 10:10:00,31.2,31.25,31.12,31.23,107651.0,30.1395,30.1878,30.0622,30.1684,107651.0
2024-02-07 10:20:00,31.23,31.34,31.16,31.34,154078.0,30.1684,30.2747,30.1008,30.2747,154078.0
2024-02-07 10:30:00,31.34,31.36,31.11,31.13,77789.0,30.2747,30.294,30.0525,30.0718,77789.0
2024-02-07 10:40:00,31.13,31.24,31.12,31.23,73672.0,30.0718,30.1781,30.0622,30.1684,73672.0
2024-02-07 10:50:00,31.23,31.24,31.07,31.09,86239.0,30.1684,30.1781,30.0139,30.0332,86239.0
2024-02-07 11:00:00,31.09,31.19,31.07,31.14,75521.0,30.0332,30.1298,30.0139,30.0815,75521.0
2024-02-07 11:10:00,31.15,31.2,31.1,31.12,109617.0,30.0912,30.1395,30.0429,30.0622,109617.0
2024-02-07 11:20:00,31.12,31.12,31.03,31.04,114962.0,30.0622,30.0622,29.9752,29.9849,114962.0
2024-02-07 11:30:00,31.05,31.06,30.96,31.0,112460.0,29.9946,30.0042,29.9076,29.9463,112460.0
2024-02-07 11:40:00,31.01,31.03,30.87,30.89,60505.0,29.9559,29.9752,29.8207,29.84,60505.0
2024-02-07 11:50:00,30.89,30.99,30.88,30.91,82275.0,29.84,29.9366,29.8303,29.8593,82275.0
2024-02-07 12:00:00,30.91,30.96,30.88,30.96,37414.0,29.8593,29.9076,29.8303,29.9076,37414.0
2024-02-07 12:10:00,30.96,30.96,30.84,30.85,50190.0,29.9076,29.9076,29.7917,29.8014,50190.0
2024-02-07 12:20:00,30.86,30.93,30.85,30.92,35535.0,29.811,29.8786,29.8014,29.869,35535.0
2024-02-07 12:30:00,30.92,30.95,30.89,30.93,58153.0,29.869,29.898,29.84,29.8786,58153.0
2024-02-07 12:40:00,30.93,30.93,30.86,30.89,48467.0,29.8786,29.8786,29.811,29.84,48467.0
2024-02-07 12:50:00,30.89,30.94,30.88,30.92,30289.0,29.84,29.8883,29.8303,29.869,30289.0
2024-02-07 13:00:00,30.91,30.98,30.88,30.96,65100.0,29.8593,29.9269,29.8303,29.9076,65100.0
2024-02-07 13:10:00,30.96,30.97,30.87,30.88,73867.0,29.9076,29.9173,29.8207,29.8303,73867.0
2024-02-07 13:20:00,30.88,30.98,30.88,30.98,60637.0,29.8303,29.9269,29.8303,29.9269,60637.0
2024-02-07 13:30:00,30.98,31.0,30.91,30.93,60441.0,29.9269,29.9463,29.8593,29.8786,60441.0
2024-02-07 13:40:00,30.94,30.94,30.85,30.9,59555.0,29.8883,29.8883,29.8014,29.8497,59555.0
2024-02-07 13:50:00,30.89,30.94,30.89,30.91,47142.0,29.84,29.8883,29.84,29.8593,47142.0
2024-02-07 14:00:00,30.91,31.03,30.9,31.0,94536.0,29.8593,29.9752,29.8497,29.9463,94536.0
2024-02-07 14:10:00,31.01,31.01,30.91,30.94,64124.0,29.9559,29.9559,29.8593,29.8883,64124.0
2024-02-07 14:20:00,30.94,30.97,30.91,30.93,78745.0,29.8883,29.9173,29.8593,29.8786,78745.0
2024-02-07 14:30:00,30.93,30.95,30.9,30.95,65434.0,29.8786,29.898,29.8497,29.898,65434.0
2024-02-07 14:40:00,30.95,30.96,30.88,30.89,123626.0,29.898,29.9076,29.8303,29.84,123626.0
2024-02-07 14:50:00,30.9,30.91,30.89,30.9,71209.0,29.8497,29.8593,29.84,29.8497,71209.0
2024-02-07 15:00:00,30.9,30.92,30.88,30.91,84889.0,29.8497,29.869,29.8303,29.8593,84889.0
2024-02-07 15:10:00,30.91,30.92,30.84,30.88,88632.0,29.8593,29.869,29.7917,29.8303,88632.0
2024-02-07 15:20:00,30.88,30.88,30.82,30.85,60841.0,29.8303,29.8303,29.7724,29.8014,60841.0
2024-02-07 15:30:00,30.86,30.88,30.82,30.83,86187.0,29.811,29.8303,29.7724,29.782,86187.0
2024-02-07 15:40:00,30.84,30.87,30.7,30.71,328305.0,29.7917,29.8207,29.6564,29.6661,328305.0
2024-02-07 15:50:00,30.72,30.77,30.66,30.73,434709.0,29.6758,29.7241,29.6178,29.6854,434709.0
2024-02-08 09:30:00,30.84,31.01,30.7,30.79,143518.0,29.7917,29.9559,29.6564,29.7434,143518.0
2024-02-08 09:40:00,30.77,30.82,30.65,30.79,67622.0,29.7241,29.7724,29.6081,29.7434,67622.0
2024-02-08 09:50:00,30.79,30.98,30.78,30.97,67944.0,29.7434,29.9269,29.7337,29.9173,67944.0
2024-02-08 10:00:00,30.97,31.09,30.94,31.05,106610.0,29.9173,30.0332,29.8883,29.9946,106610.0
2024-02-08 10:10:00,31.05,31.1,30.99,31.08,145566.0,29.9946,30.0429,29.9366,30.0235,145566.0
2024-02-08 10:20:00,31.08,31.11,30.98,31.08,115126.0,30.0235,30.0525,29.9269,30.0235,115126.0
2024-02-08 10:30:00,31.08,31.16,31.07,31.12,56500.0,30.0235,30.1008,30.0139,30.0622,56500.0
2024-02-08 10:40:00,31.12,31.12,31.06,31.09,88165.0,30.0622,30.0622,30.0042,30.0332,88165.0
2024-02-08 10:50:00,31.08,31.09,30.97,31.08,78388.0,30.0235,30.0332,29.9173,30.0235,78388.0
2024-02-08 11:00:00,31.1,31.13,31.07,31.12,69240.0,30.0429,30.0718,30.0139,30.0622,69240.0
2024-02-08 11:10:00,31.12,31.23,31.1,31.2,130185.0,30.0622,30.1684,30.0429,30.1395,130185.0
2024-02-08 11:20:00,31.21,31.27,31.2,31.23,111507.0,30.1491,30.2071,30.1395,30.1684,111507.0
2024-02-08 11:30:00,31.23,31.23,31.06,31.11,85191.0,30.1684,30.1684,30.0042,30.0525,85191.0
2024-02-08 11:40:00,31.11,31.13,30.97,30.99,125657.0,30.0525,30.0718,29.9173,29.9366,125657.0
2024-02-08 11:50:00,31.0,31.0,30.91,30.96,66725.0,29.9463,29.9463,29.8593,29.9076,66725.0
2024-02-08 12:00:00,30.96,31.04,30.94,31.02,66707.0,29.9076,29.9849,29.8883,29.9656,66707.0
2024-02-08 12:10:00,31.03,31.1,31.02,31.09,112213.0,29.9752,30.0429,29.9656,30.0332,112213.0
2024-02-08 12:20:00,31.09,31.15,31.05,31.15,78380.0,30.0332,30.0912,29.9946,30.0912,78380.0
2024-02-08 12:30:00,31.15,31.18,31.1,31.18,95882.0,30.0912,30.1201,30.0429,30.1201,95882.0
2024-02-08 12:40:00,31.18,31.34,31.17,31.26,375494.0,30.1201,30.2747,30.1105,30.1974,375494.0
2024-02-08 12:50:00,31.25,31.31,31.17,31.21,222926.0,30.1878,30.2457,30.1105,30.1491,222926.0
2024-02-08 13:00:00,31.21,31.39,31.21,31.37,139968.0,30.1491,30.323,30.1491,30.3037,139968.0
2024-02-08 13:10:00,31.37,31.45,31.35,31.4,336531.0,30.3037,30.381,30.2844,30.3327,336531.0
2024-02-08 13:20:00,31.4,31.57,31.36,31.57,212498.0,30.3327,30.4969,30.294,30.4969,212498.0
2024-02-08 13:30:00,31.57,31.69,31.56,31.67,346668.0,30.4969,30.6128,30.4872,30.5935,346668.0
2024-02-08 13:40:00,31.67,31.84,31.65,31.82,219257.0,30.5935,30.7577,30.5742,30.7384,219257.0
2024-02-08 13:50:00,31.82,31.89,31.78,31.82,183577.0,30.7384,30.806,30.6997,30.7384,183577.0
2024-02-08 14:00:00,31.82,31.88,31.8,31.86,277928.0,30.7384,30.7963,30.7191,30.777,277928.0
2024-02-08 14:10:00,31.86,31.94,31.85,31.93,150263.0,30.777,30.8543,30.7674,30.8446,150263.0
2024-02-08 14:20:00,31.93,31.99,31.87,31.96,138289.0,30.8446,30.9026,30.7867,30.8736,138289.0
2024-02-08 14:30:00,31.96,32.2,31.96,32.19,417235.0,30.8736,31.1055,30.8736,31.0958,417235.0
2024-02-08 14:40:00,32.19,32.23,31.92,31.95,487834.0,31.0958,31.1344,30.835,30.864,487834.0
2024-02-08 14:50:00,31.96,32.03,31.93,32.03,174468.0,30.8736,30.9412,30.8446,30.9412,174468.0
2024-02-08 15:00:00,32.03,32.13,31.99,32.11,284824.0,30.9412,31.0378,30.9026,31.0185,284824.0
2024-02-08 15:10:00,32.1,32.15,32.06,32.09,167065.0,31.0089,31.0572,30.9702,30.9992,167065.0
2024-02-08 15:20:00,32.09,32.18,32.07,32.15,263529.0,30.9992,31.0861,30.9799,31.0572,263529.0
2024-02-08 15:30:00,32.15,32.23,32.14,32.19,322930.0,31.0572,31.1344,31.0475,31.0958,322930.0
2024-02-08 15:40:00,32.19,32.23,32.14,32.14,402785.0,31.0958,31.1344,31.0475,31.0475,402785.0
2024-02-08 15:50:00,32.15,32.35,32.14,32.33,1463402.0,31.0572,31.2504,31.0475,31.231,1463402.0
2024-02-09 09:30:00,32.28,32.64,32.14,32.51,459377.0,31.1827,31.5305,31.0475,31.4049,459377.0
2024-02-09 09:40:00,32.5,32.55,32.14,32.26,324379.0,31.3953,31.4436,31.0475,31.1634,324379.0
2024-02-09 09:50:00,32.26,32.27,32.04,32.15,160967.0,31.1634,31.1731,30.9509,31.0572,160967.0
2024-02-09 10:00:00,32.15,32.17,31.9,32.13,152819.0,31.0572,31.0765,30.8157,31.0378,152819.0
2024-02-09 10:10:00,32.13,32.16,32.03,32.09,175355.0,31.0378,31.0668,30.9412,30.9992,175355.0
2024-02-09 10:20:00,32.09,32.26,32.07,32.25,114600.0,30.9992,31.1634,30.9799,31.1538,114600.0
2024-02-09 10:30:00,32.25,32.25,31.98,32.05,165764.0,31.1538,31.1538,30.8929,30.9606,165764.0
2024-02-09 10:40:00,32.04,32.07,31.92,31.94,111343.0,30.9509,30.9799,30.835,30.8543,111343.0
2024-02-09 10:50:00,31.95,32.12,31.95,32.09,153990.0,30.864,31.0282,30.864,30.9992,153990.0
2024-02-09 11:00:00,32.09,32.11,31.99,32.01,111674.0,30.9992,31.0185,30.9026,30.9219,111674.0
2024-02-09 11:10:00,32.01,32.08,31.89,31.9,121150.0,30.9219,30.9895,30.806,30.8157,121150.0
2024-02-09 11:20:00,31.9,31.94,31.83,31.94,109497.0,30.8157,30.8543,30.748,30.8543,109497.0
2024-02-09 11:30:00,31.94,31.94,31.8,31.9,101923.0,30.8543,30.8543,30.7191,30.8157,101923.0
2024-02-09 11:40:00,31.9,31.98,31.88,31.97,84579.0,30.8157,30.8929,30.7963,30.8833,84579.0
2024-02-09 11:50:00,31.98,32.0,31.88,31.98,180729.0,30.8929,30.9123,30.7963,30.8929,180729.0
2024-02-09 12:00:00,31.98,32.01,31.94,32.0,76699.0,30.8929,30.9219,30.8543,30.9123,76699.0
2024-02-09 12:10:00,32.01,32.04,31.94,32.04,138669.0,30.9219,30.9509,30.8543,30.9509,138669.0
2024-02-09 12:20:00,32.04,32.12,32.04,32.12,128756.0,30.9509,31.0282,30.9509,31.0282,128756.0
2024-02-09 12:30:00,32.12,32.17,32.05,32.1,100537.0,31.0282,31.0765,30.9606,31.0089,100537.0
2024-02-09 12:40:00,32.09,32.19,32.09,32.18,65732.0,30.9992,31.0958,30.9992,31.0861,65732.0
2024-02-09 12:50:00,32.19,32.3,32.17,32.3,73259.0,31.0958,31.2021,31.0765,31.2021,73259.0
2024-02-09 13:00:00,32.3,32.34,32.16,32.16,151208.0,31.2021,31.2407,31.0668,31.0668,151208.0
2024-02-09 13:10:00,32.16,32.24,32.14,32.23,100396.0,31.0668,31.1441,31.0475,31.1344,100396.0
2024-02-09 13:20:00,32.23,32.3,32.22,32.3,52080.0,31.1344,31.2021,31.1248,31.2021,52080.0
2024-02-09 13:30:00,32.3,32.31,32.2,32.3,130764.0,31.2021,31.2117,31.1055,31.2021,130764.0
2024-02-09 13:40:00,32.3,32.31,32.23,32.3,77742.0,31.2021,31.2117,31.1344,31.2021,77742.0
2024-02-09 13:50:00,32.3,32.31,32.24,32.3,71833.0,31.2021,31.2117,31.1441,31.2021,71833.0
2024-02-09 14:00:00,32.3,32.34,32.26,32.28,72977.0,31.2021,31.2407,31.1634,31.1827,72977.0
2024-02-09 14:10:00,32.29,32.32,32.26,32.29,47628.0,31.1924,31.2214,31.1634,31.1924,47628.0
2024-02-09 14:20:00,32.28,32.3,32.26,32.3,37100.0,31.1827,31.2021,31.1634,31.2021,37100.0
2024-02-09 14:30:00,32.3,32.38,32.29,32.34,132068.0,31.2021,31.2793,31.1924,31.2407,132068.0
2024-02-09 14:40:00,32.34,32.39,32.32,32.33,115157.0,31.2407,31.289,31.2214,31.231,115157.0
2024-02-09 14:50:00,32.33,32.36,32.22,32.26,163041.0,31.231,31.26,31.1248,31.1634,163041.0
2024-02-09 15:00:00,32.27,32.31,32.21,32.23,127025.0,31.1731,31.2117,31.1151,31.1344,127025.0
2024-02-09 15:10:00,32.23,32.27,32.2,32.26,91154.0,31.1344,31.1731,31.1055,31.1634,91154.0
2024-02-09 15:20:00,32.26,32.38,32.26,32.36,154567.0,31.1634,31.2793,31.1634,31.26,154567.0
2024-02-09 15:30:00,32.36,32.39,32.3,32.35,175480.0,31.26,31.289,31.2021,31.2504,175480.0
2024-02-09 15:40:00,32.36,32.43,32.33,32.43,439908.0,31.26,31.3276,31.231,31.3276,439908.0
2024-02-09 15:50:00,32.43,32.52,32.42,32.5,853130.0,31.3276,31.4146,31.318,31.3953,853130.0
2024-02-12 09:30:00,32.37,32.54,32.17,32.36,235203.0,31.2697,31.4339,31.0765,31.26,235203.0
2024-02-12 09:40:00,32.36,32.48,32.3,32.43,153962.0,31.26,31.3759,31.2021,31.3276,153962.0
2024-02-12 09:50:00,32.41,32.57,32.38,32.55,226720.0,31.3083,31.4629,31.2793,31.4436,226720.0
2024-02-12 10:00:00,32.55,32.63,32.46,32.63,216294.0,31.4436,31.5208,31.3566,31.5208,216294.0
2024-02-12 10:10:00,32.63,32.63,32.4,32.41,174588.0,31.5208,31.5208,31.2987,31.3083,174588.0
2024-02-12 10:20:00,32.38,32.43,32.33,32.4,80208.0,31.2793,31.3276,31.231,31.2987,80208.0
2024-02-12 10:30:00,32.4,32.48,32.37,32.44,88192.0,31.2987,31.3759,31.2697,31.3373,88192.0
2024-02-12 10:40:00,32.44,32.48,32.43,32.45,88102.0,31.3373,31.3759,31.3276,31.347,88102.0
2024-02-12 10:50:00,32.45,32.59,32.43,32.57,98096.0,31.347,31.4822,31.3276,31.4629,98096.0
2024-02-12 11:00:00,32.58,32.58,32.48,32.55,88470.0,31.4725,31.4725,31.3759,31.4436,88470.0
2024-02-12 11:10:00,32.55,32.62,32.52,32.54,92015.0,31.4436,31.5112,31.4146,31.4339,92015.0
2024-02-12 11:20:00,32.54,32.61,32.49,32.59,57503.0,31.4339,31.5015,31.3856,31.4822,57503.0
2024-02-12 11:30:00,32.59,32.65,32.59,32.63,103440.0,31.4822,31.5402,31.4822,31.5208,103440.0
2024-02-12 11:40:00,32.63,32.65,32.58,32.64,89125.0,31.5208,31.5402,31.4725,31.5305,89125.0
2024-02-12 11:50:00,32.64,32.81,32.63,32.8,170504.0,31.5305,31.6947,31.5208,31.6851,170504.0
2024-02-12 12:00:00,32.8,32.85,32.78,32.8,98250.0,31.6851,31.7334,31.6657,31.6851,98250.0
2024-02-12 12:10:00,32.8,32.95,32.79,32.95,174209.0,31.6851,31.83,31.6754,31.83,174209.0
2024-02-12 12:20:00,32.95,32.99,32.9,32.95,277085.0,31.83,31.8686,31.7817,31.83,277085.0
2024-02-12 12:30:00,32.95,32.99,32.88,32.96,151018.0,31.83,31.8686,31.7623,31.8396,151018.0
2024-02-12 12:40:00,32.95,32.98,32.88,32.91,140635.0,31.83,31.8589,31.7623,31.7913,140635.0
2024-02-12 12:50:00,32.9,32.97,32.86,32.97,97063.0,31.7817,31.8493,31.743,31.8493,97063.0
2024-02-12 13:00:00,32.97,33.16,32.96,33.1,306882.0,31.8493,32.0328,31.8396,31.9749,306882.0
2024-02-12 13:10:00,33.11,33.14,33.08,33.09,109300.0,31.9845,32.0135,31.9555,31.9652,109300.0
2024-02-12 13:20:00,33.09,33.12,33.05,33.09,112879.0,31.9652,31.9942,31.9266,31.9652,112879.0
2024-02-12 13:30:00,33.09,33.12,33.05,33.08,111208.0,31.9652,31.9942,31.9266,31.9555,111208.0
2024-02-12 13:40:00,33.07,33.23,33.04,33.23,232575.0,31.9459,32.1004,31.9169,32.1004,232575.0
2024-02-12 13:50:00,33.23,33.24,33.17,33.19,111846.0,32.1004,32.1101,32.0425,32.0618,111846.0
2024-02-12 14:00:00,33.19,33.2,33.09,33.13,132230.0,32.0618,32.0715,31.9652,32.0038,132230.0
2024-02-12 14:10:00,33.13,33.15,32.99,33.0,99468.0,32.0038,32.0232,31.8686,31.8783,99468.0
2024-02-12 14:20:00,32.99,33.03,32.87,32.91,89910.0,31.8686,31.9072,31.7527,31.7913,89910.0
2024-02-12 14:30:00,32.91,32.99,32.88,32.98,90272.0,31.7913,31.8686,31.7623,31.8589,90272.0
2024-02-12 14:40:00,32.98,33.01,32.93,32.94,75701.0,31.8589,31.8879,31.8106,31.8203,75701.0
2024-02-12 14:50:00,32.94,32.99,32.9,32.98,83369.0,31.8203,31.8686,31.7817,31.8589,83369.0
2024-02-12 15:00:00,32.98,33.03,32.96,33.0,134308.0,31.8589,31.9072,31.8396,31.8783,134308.0
2024-02-12 15:10:00,33.0,33.01,32.92,32.95,91670.0,31.8783,31.8879,31.801,31.83,91670.0
2024-02-12 15:20:00,32.95,32.96,32.9,32.94,151964.0,31.83,31.8396,31.7817,31.8203,151964.0
2024-02-12 15:30:00,32.94,33.02,32.93,32.97,153918.0,31.8203,31.8976,31.8106,31.8493,153918.0
2024-02-12 15:40:00,32.98,33.05,32.93,32.94,376809.0,31.8589,31.9266,31.8106,31.8203,376809.0
2024-02-12 15:50:00,32.93,32.96,32.78,32.8,1091299.0,31.8106,31.8396,31.6657,31.6851,1091299.0
2024-02-13 09:30:00,32.39,32.74,32.16,32.51,253233.0,31.289,31.6271,31.0668,31.4049,253233.0
2024-02-13 09:40:00,32.52,32.55,32.33,32.35,148425.0,31.4146,31.4436,31.231,31.2504,148425.0
2024-02-13 09:50:00,32.35,32.38,32.01,32.04,125899.0,31.2504,31.2793,30.9219,30.9509,125899.0
2024-02-13 10:00:00,32.04,32.16,31.98,32.0,124836.0,30.9509,31.0668,30.8929,30.9123,124836.0
2024-02-13 10:10:00,32.01,32.07,31.93,32.05,106293.0,30.9219,30.9799,30.8446,30.9606,106293.0
2024-02-13 10:20:00,32.05,32.09,31.91,32.07,118975.0,30.9606,30.9992,30.8253,30.9799,118975.0
2024-02-13 10:30:00,32.06,32.13,32.01,32.08,91867.0,30.9702,31.0378,30.9219,30.9895,91867.0
2024-02-13 10:40:00,32.08,32.1,32.01,32.08,107329.0,30.9895,31.0089,30.9219,30.9895,107329.0
2024-02-13 10:50:00,32.08,32.14,32.02,32.02,62440.0,30.9895,31.0475,30.9316,30.9316,62440.0
2024-02-13 11:00:00,32.02,32.11,32.0,32.09,74045.0,30.9316,31.0185,30.9123,30.9992,74045.0
2024-02-13 11:10:00,32.09,32.33,32.08,32.3,97044.0,30.9992,31.231,30.9895,31.2021,97044.0
2024-02-13 11:20:00,32.3,32.42,32.29,32.34,51487.0,31.2021,31.318,31.1924,31.2407,51487.0
2024-02-13 11:30:00,32.35,32.36,32.27,32.35,71060.0,31.2504,31.26,31.1731,31.2504,71060.0
2024-02-13 11:40:00,32.35,32.39,32.3,32.39,61010.0,31.2504,31.289,31.2021,31.289,61010.0
2024-02-13 11:50:00,32.39,32.46,32.39,32.43,64069.0,31.289,31.3566,31.289,31.3276,64069.0
2024-02-13 12:00:00,32.43,32.44,32.37,32.39,51304.0,31.3276,31.3373,31.2697,31.289,51304.0
2024-02-13 12:10:00,32.4,32.43,32.35,32.39,102837.0,31.2987,31.3276,31.2504,31.289,102837.0
2024-02-13 12:20:00,32.39,32.4,32.27,32.35,41039.0,31.289,31.2987,31.1731,31.2504,41039.0
2024-02-13 12:30:00,32.35,32.49,32.33,32.49,75393.0,31.2504,31.3856,31.231,31.3856,75393.0
2024-02-13 12:40:00,32.48,32.53,32.44,32.52,68715.0,31.3759,31.4242,31.3373,31.4146,68715.0
2024-02-13 12:50:00,32.52,32.56,32.47,32.55,58529.0,31.4146,31.4532,31.3663,31.4436,58529.0
2024-02-13 13:00:00,32.56,32.58,32.51,32.52,43818.0,31.4532,31.4725,31.4049,31.4146,43818.0
2024-02-13 13:10:00,32.52,32.53,32.44,32.45,70701.0,31.4146,31.4242,31.3373,31.347,70701.0
2024-02-13 13:20:00,32.45,32.51,32.37,32.46,296734.0,31.347,31.4049,31.2697,31.3566,296734.0
2024-02-13 13:30:00,32.46,32.49,32.43,32.46,58235.0,31.3566,31.3856,31.3276,31.3566,58235.0
2024-02-13 13:40:00,32.47,32.57,32.45,32.52,102488.0,31.3663,31.4629,31.347,31.4146,102488.0
2024-02-13 13:50:00,32.52,32.56,32.49,32.53,83247.0,31.4146,31.4532,31.3856,31.4242,83247.0
2024-02-13 14:00:00,32.53,32.55,32.44,32.47,93656.0,31.4242,31.4436,31.3373,31.3663,93656.0
2024-02-13 14:10:00,32.48,32.49,32.41,32.46,122793.0,31.3759,31.3856,31.3083,31.3566,122793.0
2024-02-13 14:20:00,32.45,32.51,32.43,32.45,79457.0,31.347,31.4049,31.3276,31.347,79457.0
2024-02-13 14:30:00,32.46,32.54,32.43,32.5,88432.0,31.3566,31.4339,31.3276,31.3953,88432.0
2024-02-13 14:40:00,32.5,32.51,32.39,32.39,83417.0,31.3953,31.4049,31.289,31.289,83417.0
2024-02-13 14:50:00,32.4,32.45,32.33,32.37,72046.0,31.2987,31.347,31.231,31.2697,72046.0
2024-02-13 15:00:00,32.36,32.36,32.24,32.34,82790.0,31.26,31.26,31.1441,31.2407,82790.0
2024-02-13 15:10:00,32.35,32.42,32.32,32.38,76997.0,31.2504,31.318,31.2214,31.2793,76997.0
2024-02-13 15:20:00,32.38,32.41,32.29,32.4,102067.0,31.2793,31.3083,31.1924,31.2987,102067.0
2024-02-13 15:30:00,32.41,32.5,32.35,32.48,129624.0,31.3083,31.3953,31.2504,31.3759,129624.0
2024-02-13 15:40:00,32.48,32.61,32.46,32.54,237378.0,31.3759,31.5015,31.3566,31.4339,237378.0
2024-02-13 15:50:00,32.54,32.59,32.43,32.52,674793.0,31.4339,31.4822,31.3276,31.4146,674793.0
2024-02-14 09:30:00,32.84,32.96,32.62,32.76,139731.0,31.7237,31.8396,31.5112,31.6464,139731.0
2024-02-14 09:40:00,32.77,32.97,32.73,32.95,151690.0,31.6561,31.8493,31.6174,31.83,151690.0
2024-02-14 09:50:00,32.97,33.0,32.88,32.95,126527.0,31.8493,31.8783,31.7623,31.83,126527.0
2024-02-14 10:00:00,32.96,33.12,32.93,33.06,132784.0,31.8396,31.9942,31.8106,31.9362,132784.0
2024-02-14 10:10:00,33.07,33.15,32.99,33.15,172001.0,31.9459,32.0232,31.8686,32.0232,172001.0
2024-02-14 10:20:00,33.15,33.26,33.0,33.02,257077.0,32.0232,32.1294,31.8783,31.8976,257077.0
2024-02-14 10:30:00,33.02,33.15,32.98,33.09,169721.0,31.8976,32.0232,31.8589,31.9652,169721.0
2024-02-14 10:40:00,33.09,33.2,33.04,33.16,159968.0,31.9652,32.0715,31.9169,32.0328,159968.0
2024-02-14 10:50:00,33.16,33.2,33.07,33.19,113841.0,32.0328,32.0715,31.9459,32.0618,113841.0
2024-02-14 11:00:00,33.17,33.17,33.0,33.02,268522.0,32.0425,32.0425,31.8783,31.8976,268522.0
2024-02-14 11:10:00,33.03,33.18,33.02,33.16,99807.0,31.9072,32.0521,31.8976,32.0328,99807.0
2024-02-14 11:20:00,33.16,33.2,33.13,33.18,99929.0,32.0328,32.0715,32.0038,32.0521,99929.0
2024-02-14 11:30:00,33.18,33.21,33.12,33.14,104784.0,32.0521,32.0811,31.9942,32.0135,104784.0
2024-02-14 11:40:00,33.15,33.25,33.08,33.24,120452.0,32.0232,32.1198,31.9555,32.1101,120452.0
2024-02-14 11:50:00,33.24,33.29,33.22,33.24,127280.0,32.1101,32.1584,32.0908,32.1101,127280.0
2024-02-14 12:00:00,33.25,33.25,33.1,33.14,158643.0,32.1198,32.1198,31.9749,32.0135,158643.0
2024-02-14 12:10:00,33.13,33.24,33.12,33.23,59280.0,32.0038,32.1101,31.9942,32.1004,59280.0
2024-02-14 12:20:00,33.22,33.3,33.22,33.28,68307.0,32.0908,32.1681,32.0908,32.1488,68307.0
2024-02-14 12:30:00,33.29,33.33,33.25,33.26,166548.0,32.1584,32.1971,32.1198,32.1294,166548.0
2024-02-14 12:40:00,33.26,33.32,33.24,33.32,156718.0,32.1294,32.1874,32.1101,32.1874,156718.0
2024-02-14 12:50:00,33.31,33.31,33.2,33.22,76319.0,32.1777,32.1777,32.0715,32.0908,76319.0
2024-02-14 13:00:00,33.22,33.26,33.15,33.15,48970.0,32.0908,32.1294,32.0232,32.0232,48970.0
2024-02-14 13:10:00,33.16,33.29,33.13,33.26,152099.0,32.0328,32.1584,32.0038,32.1294,152099.0
2024-02-14 13:20:00,33.27,33.4,33.26,33.4,91454.0,32.1391,32.2647,32.1294,32.2647,91454.0
2024-02-14 13:30:00,33.39,33.44,33.37,33.4,66796.0,32.255,32.3033,32.2357,32.2647,66796.0
2024-02-14 13:40:00,33.41,33.54,33.38,33.53,179018.0,32.2743,32.3999,32.2454,32.3903,179018.0
2024-02-14 13:50:00,33.53,33.6,33.5,33.59,170647.0,32.3903,32.4579,32.3613,32.4482,170647.0
2024-02-14 14:00:00,33.6,33.63,33.54,33.58,160809.0,32.4579,32.4869,32.3999,32.4386,160809.0
2024-02-14 14:10:00,33.57,33.68,33.56,33.66,178636.0,32.4289,32.5352,32.4192,32.5158,178636.0
2024-02-14 14:20:00,33.67,33.78,33.67,33.76,196926.0,32.5255,32.6318,32.5255,32.6124,196926.0
2024-02-14 14:30:00,33.75,33.77,33.69,33.69,106868.0,32.6028,32.6221,32.5448,32.5448,106868.0
2024-02-14 14:40:00,33.7,33.83,33.67,33.82,204663.0,32.5545,32.6801,32.5255,32.6704,204663.0
2024-02-14 14:50:00,33.82,33.84,33.7,33.78,145479.0,32.6704,32.6897,32.5545,32.6318,145479.0
2024-02-14 15:00:00,33.79,33.79,33.73,33.76,88952.0,32.6414,32.6414,32.5835,32.6124,88952.0
2024-02-14 15:10:00,33.75,33.8,33.74,33.76,98264.0,32.6028,32.6511,32.5931,32.6124,98264.0
2024-02-14 15:20:00,33.76,33.94,33.75,33.89,270605.0,32.6124,32.7863,32.6028,32.738,270605.0
2024-02-14 15:30:00,33.9,33.92,33.85,33.87,269950.0,32.7477,32.767,32.6994,32.7187,269950.0
2024-02-14 15:40:00,33.86,33.9,33.8,33.8,397539.0,32.709,32.7477,32.6511,32.6511,397539.0
2024-02-14 15:50:00,33.81,33.81,33.66,33.73,1050499.0,32.6607,32.6607,32.5158,32.5835,1050499.0
2024-02-15 09:30:00,33.98,34.18,33.86,34.17,322167.0,32.825,33.0182,32.709,33.0085,322167.0
2024-02-15 09:40:00,34.17,34.38,34.12,34.14,194216.0,33.0085,33.2114,32.9602,32.9795,194216.0
2024-02-15 09:50:00,34.15,34.4,34.1,34.32,211417.0,32.9892,33.2307,32.9409,33.1534,211417.0
2024-02-15 10:00:00,34.32,34.57,34.26,34.49,275113.0,33.1534,33.3949,33.0954,33.3176,275113.0
2024-02-15 10:10:00,34.49,34.61,34.44,34.6,193043.0,33.3176,33.4335,33.2693,33.4239,193043.0
2024-02-15 10:20:00,34.61,34.72,34.54,34.66,185865.0,33.4335,33.5398,33.3659,33.4818,185865.0
2024-02-15 10:30:00,34.66,34.66,34.48,34.54,282957.0,33.4818,33.4818,33.308,33.3659,282957.0
2024-02-15 10:40:00,34.54,34.55,34.35,34.36,153023.0,33.3659,33.3756,33.1824,33.192,153023.0
2024-02-15 10:50:00,34.35,34.38,34.28,34.32,101001.0,33.1824,33.2114,33.1148,33.1534,101001.0
2024-02-15 11:00:00,34.32,34.4,34.22,34.24,105717.0,33.1534,33.2307,33.0568,33.0761,105717.0
2024-02-15 11:10:00,34.25,34.37,34.23,34.25,117280.0,33.0858,33.2017,33.0665,33.0858,117280.0
2024-02-15 11:20:00,34.25,34.34,34.23,34.32,59659.0,33.0858,33.1727,33.0665,33.1534,59659.0
2024-02-15 11:30:00,34.31,34.39,34.29,34.33,76021.0,33.1437,33.221,33.1244,33.1631,76021.0
2024-02-15 11:40:00,34.33,34.35,34.22,34.34,79916.0,33.1631,33.1824,33.0568,33.1727,79916.0
2024-02-15 11:50:00,34.35,34.41,34.31,34.39,54622.0,33.1824,33.2403,33.1437,33.221,54622.0
2024-02-15 12:00:00,34.39,34.43,34.33,34.33,42160.0,33.221,33.2597,33.1631,33.1631,42160.0
2024-02-15 12:10:00,34.33,34.44,34.33,34.43,142769.0,33.1631,33.2693,33.1631,33.2597,142769.0
2024-02-15 12:20:00,34.43,34.46,34.37,34.39,61212.0,33.2597,33.2886,33.2017,33.221,61212.0
2024-02-15 12:30:00,34.39,34.4,34.31,34.33,34611.0,33.221,33.2307,33.1437,33.1631,34611.0
2024-02-15 12:40:00,34.33,34.35,34.26,34.3,167610.0,33.1631,33.1824,33.0954,33.1341,167610.0
2024-02-15 12:50:00,34.3,34.33,34.27,34.28,62836.0,33.1341,33.1631,33.1051,33.1148,62836.0
2024-02-15 13:00:00,34.28,34.29,34.19,34.24,51135.0,33.1148,33.1244,33.0278,33.0761,51135.0
2024-02-15 13:10:00,34.24,34.31,34.19,34.19,71534.0,33.0761,33.1437,33.0278,33.0278,71534.0
2024-02-15 13:20:00,34.2,34.23,34.11,34.12,160756.0,33.0375,33.0665,32.9505,32.9602,160756.0
2024-02-15 13:30:00,34.12,34.15,33.98,34.09,135989.0,32.9602,32.9892,32.825,32.9312,135989.0
2024-02-15 13:40:00,34.09,34.14,34.03,34.13,79449.0,32.9312,32.9795,32.8733,32.9699,79449.0
2024-02-15 13:50:00,34.14,34.16,34.07,34.09,52833.0,32.9795,32.9988,32.9119,32.9312,52833.0
2024-02-15 14:00:00,34.1,34.12,34.05,34.07,61869.0,32.9409,32.9602,32.8926,32.9119,61869.0
2024-02-15 14:10:00,34.06,34.1,34.03,34.05,78704.0,32.9022,32.9409,32.8733,32.8926,78704.0
2024-02-15 14:20:00,34.05,34.08,33.97,33.98,74950.0,32.8926,32.9216,32.8153,32.825,74950.0
2024-02-15 14:30:00,33.98,33.98,33.89,33.91,68935.0,32.825,32.825,32.738,32.7573,68935.0
2024-02-15 14:40:00,33.91,34.12,33.91,34.11,53591.0,32.7573,32.9602,32.7573,32.9505,53591.0
2024-02-15 14:50:00,34.11,34.16,34.09,34.11,84893.0,32.9505,32.9988,32.9312,32.9505,84893.0
2024-02-15 15:00:00,34.11,34.11,34.01,34.04,283426.0,32.9505,32.9505,32.8539,32.8829,283426.0
2024-02-15 15:10:00,34.05,34.18,34.05,34.09,86192.0,32.8926,33.0182,32.8926,32.9312,86192.0
2024-02-15 15:20:00,34.1,34.16,34.09,34.15,75764.0,32.9409,32.9988,32.9312,32.9892,75764.0
2024-02-15 15:30:00,34.15,34.15,34.02,34.03,147006.0,32.9892,32.9892,32.8636,32.8733,147006.0
2024-02-15 15:40:00,34.02,34.06,33.99,34.05,288665.0,32.8636,32.9022,32.8346,32.8926,288665.0
2024-02-15 15:50:00,34.06,34.3,34.06,34.2,1106229.0,32.9022,33.1341,32.9022,33.0375,1106229.0
2024-02-16 09:30:00,33.94,34.08,33.82,33.87,202429.0,32.7863,32.9216,32.6704,32.7187,202429.0
2024-02-16 09:40:00,33.89,33.97,33.8,33.85,146270.0,32.738,32.8153,32.6511,32.6994,146270.0
2024-02-16 09:50:00,33.86,33.93,33.67,33.8,165078.0,32.709,32.7767,32.5255,32.6511,165078.0
2024-02-16 10:00:00,33.79,34.08,33.77,34.08,104731.0,32.6414,32.9216,32.6221,32.9216,104731.0
2024-02-16 10:10:00,34.07,34.18,34.0,34.08,105722.0,32.9119,33.0182,32.8443,32.9216,105722.0
2024-02-16 10:20:00,34.08,34.1,33.97,34.09,98752.0,32.9216,32.9409,32.8153,32.9312,98752.0
2024-02-16 10:30:00,34.09,34.13,34.03,34.11,87908.0,32.9312,32.9699,32.8733,32.9505,87908.0
2024-02-16 10:40:00,34.11,34.21,34.09,34.15,114636.0,32.9505,33.0471,32.9312,32.9892,114636.0
2024-02-16 10:50:00,34.15,34.27,34.15,34.2,117555.0,32.9892,33.1051,32.9892,33.0375,117555.0
2024-02-16 11:00:00,34.22,34.25,34.09,34.24,49014.0,33.0568,33.0858,32.9312,33.0761,49014.0
2024-02-16 11:10:00,34.25,34.32,34.24,34.29,65869.0,33.0858,33.1534,33.0761,33.1244,65869.0
2024-02-16 11:20:00,34.3,34.31,34.27,34.3,36901.0,33.1341,33.1437,33.1051,33.1341,36901.0
2024-02-16 11:30:00,34.3,34.48,34.3,34.48,216805.0,33.1341,33.308,33.1341,33.308,216805.0
2024-02-16 11:40:00,34.48,34.52,34.42,34.45,131961.0,33.308,33.3466,33.25,33.279,131961.0
2024-02-16 11:50:00,34.45,34.5,34.42,34.46,170500.0,33.279,33.3273,33.25,33.2886,170500.0
2024-02-16 12:00:00,34.45,34.52,34.45,34.47,96209.0,33.279,33.3466,33.279,33.2983,96209.0
2024-02-16 12:10:00,34.47,34.52,34.45,34.46,113621.0,33.2983,33.3466,33.279,33.2886,113621.0
2024-02-16 12:20:00,34.45,34.49,34.44,34.48,102285.0,33.279,33.3176,33.2693,33.308,102285.0
2024-02-16 12:30:00,34.47,34.53,34.47,34.51,47250.0,33.2983,33.3563,33.2983,33.3369,47250.0
2024-02-16 12:40:00,34.51,34.51,34.43,34.45,83683.0,33.3369,33.3369,33.2597,33.279,83683.0
2024-02-16 12:50:00,34.45,34.45,34.29,34.3,177408.0,33.279,33.279,33.1244,33.1341,177408.0
2024-02-16 13:00:00,34.3,34.35,34.28,34.3,71510.0,33.1341,33.1824,33.1148,33.1341,71510.0
2024-02-16 13:10:00,34.29,34.39,34.28,34.34,74924.0,33.1244,33.221,33.1148,33.1727,74924.0
2024-02-16 13:20:00,34.34,34.41,34.32,34.37,37218.0,33.1727,33.2403,33.1534,33.2017,37218.0
2024-02-16 13:30:00,34.37,34.39,34.31,34.33,37474.0,33.2017,33.221,33.1437,33.1631,37474.0
2024-02-16 13:40:00,34.32,34.39,34.32,34.37,51525.0,33.1534,33.221,33.1534,33.2017,51525.0
2024-02-16 13:50:00,34.37,34.41,34.36,34.41,40752.0,33.2017,33.2403,33.192,33.2403,40752.0
2024-02-16 14:00:00,34.41,34.51,34.4,34.51,112982.0,33.2403,33.3369,33.2307,33.3369,112982.0
2024-02-16 14:10:00,34.5,34.65,34.5,34.64,260577.0,33.3273,33.4722,33.3273,33.4625,260577.0
2024-02-16 14:20:00,34.64,34.65,34.58,34.59,118352.0,33.4625,33.4722,33.4046,33.4142,118352.0
2024-02-16 14:30:00,34.59,34.6,34.53,34.56,120771.0,33.4142,33.4239,33.3563,33.3852,120771.0
2024-02-16 14:40:00,34.57,34.58,34.43,34.44,348472.0,33.3949,33.4046,33.2597,33.2693,348472.0
2024-02-16 14:50:00,34.43,34.44,34.32,34.32,105768.0,33.2597,33.2693,33.1534,33.1534,105768.0
2024-02-16 15:00:00,34.33,34.42,34.29,34.37,180489.0,33.1631,33.25,33.1244,33.2017,180489.0
2024-02-16 15:10:00,34.36,34.38,34.24,34.26,109189.0,33.192,33.2114,33.0761,33.0954,109189.0
2024-02-16 15:20:00,34.26,34.28,34.2,34.2,82048.0,33.0954,33.1148,33.0375,33.0375,82048.0
2024-02-16 15:30:00,34.2,34.21,34.04,34.08,260676.0,33.0375,33.0471,32.8829,32.9216,260676.0
2024-02-16 15:40:00,34.08,34.15,34.06,34.09,192190.0,32.9216,32.9892,32.9022,32.9312,192190.0
2024-02-16 15:50:00,34.08,34.08,33.93,33.93,667443.0,32.9216,32.9216,32.7767,32.7767,667443.0
2024-02-20 09:30:00,34.31,34.83,34.28,34.68,452525.0,33.1437,33.6461,33.1148,33.5012,452525.0
2024-02-20 09:40:00,34.68,35.04,34.64,35.0,537854.0,33.5012,33.8489,33.4625,33.8103,537854.0
2024-02-20 09:50:00,35.0,35.07,34.75,34.87,283752.0,33.8103,33.8779,33.5688,33.6847,283752.0
2024-02-20 10:00:00,34.87,34.94,34.76,34.91,228110.0,33.6847,33.7523,33.5784,33.7233,228110.0
2024-02-20 10:10:00,34.92,34.99,34.69,34.71,147810.0,33.733,33.8006,33.5108,33.5301,147810.0
2024-02-20 10:20:00,34.71,34.73,34.58,34.58,88118.0,33.5301,33.5495,33.4046,33.4046,88118.0
2024-02-20 10:30:00,34.58,34.68,34.46,34.5,84204.0,33.4046,33.5012,33.2886,33.3273,84204.0
2024-02-20 10:40:00,34.52,34.58,34.44,34.56,109491.0,33.3466,33.4046,33.2693,33.3852,109491.0
2024-02-20 10:50:00,34.56,34.69,34.56,34.67,59414.0,33.3852,33.5108,33.3852,33.4915,59414.0
2024-02-20 11:00:00,34.67,34.67,34.55,34.62,49152.0,33.4915,33.4915,33.3756,33.4432,49152.0
2024-02-20 11:10:00,34.63,34.67,34.54,34.56,43995.0,33.4529,33.4915,33.3659,33.3852,43995.0
2024-02-20 11:20:00,34.55,34.56,34.48,34.52,53576.0,33.3756,33.3852,33.308,33.3466,53576.0
2024-02-20 11:30:00,34.51,34.56,34.47,34.54,47913.0,33.3369,33.3852,33.2983,33.3659,47913.0
2024-02-20 11:40:00,34.55,34.68,34.53,34.62,114452.0,33.3756,33.5012,33.3563,33.4432,114452.0
2024-02-20 11:50:00,34.62,34.77,34.59,34.61,98466.0,33.4432,33.5881,33.4142,33.4335,98466.0
2024-02-20 12:00:00,34.6,34.6,34.39,34.43,65193.0,33.4239,33.4239,33.221,33.2597,65193.0
2024-02-20 12:10:00,34.41,34.43,34.36,34.42,62715.0,33.2403,33.2597,33.192,33.25,62715.0
2024-02-20 12:20:00,34.42,34.42,34.3,34.34,51587.0,33.25,33.25,33.1341,33.1727,51587.0
2024-02-20 12:30:00,34.34,34.42,34.3,34.31,56614.0,33.1727,33.25,33.1341,33.1437,56614.0
2024-02-20 12:40:00,34.31,34.44,34.31,34.39,50474.0,33.1437,33.2693,33.1437,33.221,50474.0
2024-02-20 12:50:00,34.4,34.4,34.32,34.32,50598.0,33.2307,33.2307,33.1534,33.1534,50598.0
2024-02-20 13:00:00,34.32,34.33,34.23,34.32,187362.0,33.1534,33.1631,33.0665,33.1534,187362.0
2024-02-20 13:10:00,34.32,34.42,34.26,34.27,81827.0,33.1534,33.25,33.0954,33.1051,81827.0
2024-02-20 13:20:00,34.26,34.28,34.04,34.19,234353.0,33.0954,33.1148,32.8829,33.0278,234353.0
2024-02-20 13:30:00,34.19,34.22,34.07,34.1,167416.0,33.0278,33.0568,32.9119,32.9409,167416.0
2024-02-20 13:40:00,34.11,34.18,34.0,34.0,118841.0,32.9505,33.0182,32.8443,32.8443,118841.0
2024-02-20 13:50:00,34.0,34.04,33.95,33.98,100783.0,32.8443,32.8829,32.796,32.825,100783.0
2024-02-20 14:00:00,33.99,34.07,33.93,34.02,70648.0,32.8346,32.9119,32.7767,32.8636,70648.0
2024-02-20 14:10:00,34.02,34.06,33.97,34.01,102958.0,32.8636,32.9022,32.8153,32.8539,102958.0
2024-02-20 14:20:00,34.0,34.06,33.95,33.95,70745.0,32.8443,32.9022,32.796,32.796,70745.0
2024-02-20 14:30:00,33.95,33.98,33.91,33.94,79341.0,32.796,32.825,32.7573,32.7863,79341.0
2024-02-20 14:40:00,33.94,34.04,33.91,34.03,67222.0,32.7863,32.8829,32.7573,32.8733,67222.0
2024-02-20 14:50:00,34.04,34.09,34.02,34.03,126502.0,32.8829,32.9312,32.8636,32.8733,126502.0
2024-02-20 15:00:00,34.02,34.07,34.0,34.05,70780.0,32.8636,32.9119,32.8443,32.8926,70780.0
2024-02-20 15:10:00,34.05,34.09,34.03,34.04,71285.0,32.8926,32.9312,32.8733,32.8829,71285.0
2024-02-20 15:20:00,34.05,34.09,34.02,34.07,135301.0,32.8926,32.9312,32.8636,32.9119,135301.0
2024-02-20 15:30:00,34.07,34.07,33.86,33.9,148660.0,32.9119,32.9119,32.709,32.7477,148660.0
2024-02-20 15:40:00,33.89,33.92,33.81,33.85,329074.0,32.738,32.767,32.6607,32.6994,329074.0
2024-02-20 15:50:00,33.84,33.93,33.82,33.85,909705.0,32.6897,32.7767,32.6704,32.6994,909705.0
2024-02-21 09:30:00,33.71,33.92,33.61,33.86,157470.0,32.5641,32.767,32.4675,32.709,157470.0
2024-02-21 09:40:00,33.85,33.98,33.84,33.96,87902.0,32.6994,32.825,32.6897,32.8056,87902.0
2024-02-21 09:50:00,33.97,33.97,33.83,33.84,47056.0,32.8153,32.8153,32.6801,32.6897,47056.0
2024-02-21 10:00:00,33.84,33.99,33.82,33.94,92036.0,32.6897,32.8346,32.6704,32.7863,92036.0
2024-02-21 10:10:00,33.96,34.18,33.96,34.16,93456.0,32.8056,33.0182,32.8056,32.9988,93456.0
2024-02-21 10:20:00,34.16,34.19,34.06,34.17,129360.0,32.9988,33.0278,32.9022,33.0085,129360.0
2024-02-21 10:30:00,34.18,34.25,34.15,34.25,84112.0,33.0182,33.0858,32.9892,33.0858,84112.0
2024-02-21 10:40:00,34.25,34.36,34.24,34.36,136718.0,33.0858,33.192,33.0761,33.192,136718.0
2024-02-21 10:50:00,34.36,34.37,34.22,34.28,87572.0,33.192,33.2017,33.0568,33.1148,87572.0
2024-02-21 11:00:00,34.29,34.29,34.13,34.16,61103.0,33.1244,33.1244,32.9699,32.9988,61103.0
2024-02-21 11:10:00,34.16,34.34,34.16,34.31,71161.0,32.9988,33.1727,32.9988,33.1437,71161.0
2024-02-21 11:20:00,34.3,34.4,34.3,34.38,148588.0,33.1341,33.2307,33.1341,33.2114,148588.0
2024-02-21 11:30:00,34.38,34.4,34.31,34.36,101945.0,33.2114,33.2307,33.1437,33.192,101945.0
2024-02-21 11:40:00,34.37,34.42,34.33,34.37,89247.0,33.2017,33.25,33.1631,33.2017,89247.0
2024-02-21 11:50:00,34.37,34.43,34.33,34.34,54835.0,33.2017,33.2597,33.1631,33.1727,54835.0
2024-02-21 12:00:00,34.33,34.33,34.22,34.31,66656.0,33.1631,33.1631,33.0568,33.1437,66656.0
2024-02-21 12:10:00,34.3,34.36,34.27,34.31,80296.0,33.1341,33.192,33.1051,33.1437,80296.0
2024-02-21 12:20:00,34.31,34.35,34.25,34.25,37923.0,33.1437,33.1824,33.0858,33.0858,37923.0
2024-02-21 12:30:00,34.26,34.3,34.23,34.27,59425.0,33.0954,33.1341,33.0665,33.1051,59425.0
2024-02-21 12:40:00,34.27,34.31,34.25,34.29,55214.0,33.1051,33.1437,33.0858,33.1244,55214.0
2024-02-21 12:50:00,34.29,34.31,34.23,34.3,82258.0,33.1244,33.1437,33.0665,33.1341,82258.0
2024-02-21 13:00:00,34.3,34.31,34.21,34.3,65845.0,33.1341,33.1437,33.0471,33.1341,65845.0
2024-02-21 13:10:00,34.3,34.45,34.3,34.43,67118.0,33.1341,33.279,33.1341,33.2597,67118.0
2024-02-21 13:20:00,34.43,34.44,34.39,34.4,70553.0,33.2597,33.2693,33.221,33.2307,70553.0
2024-02-21 13:30:00,34.41,34.42,34.3,34.33,211093.0,33.2403,33.25,33.1341,33.1631,211093.0
2024-02-21 13:40:00,34.33,34.42,34.3,34.41,128010.0,33.1631,33.25,33.1341,33.2403,128010.0
2024-02-21 13:50:00,34.41,34.44,34.4,34.43,71377.0,33.2403,33.2693,33.2307,33.2597,71377.0
2024-02-21 14:00:00,34.42,34.48,34.36,34.43,95698.0,33.25,33.308,33.192,33.2597,95698.0
2024-02-21 14:10:00,34.42,34.42,34.31,34.33,59861.0,33.25,33.25,33.1437,33.1631,59861.0
2024-02-21 14:20:00,34.32,34.32,34.24,34.3,71277.0,33.1534,33.1534,33.0761,33.1341,71277.0
2024-02-21 14:30:00,34.3,34.31,34.18,34.2,102962.0,33.1341,33.1437,33.0182,33.0375,102962.0
2024-02-21 14:40:00,34.2,34.23,34.18,34.18,122732.0,33.0375,33.0665,33.0182,33.0182,122732.0
2024-02-21 14:50:00,34.19,34.34,34.17,34.26,186935.0,33.0278,33.1727,33.0085,33.0954,186935.0
2024-02-21 15:00:00,34.26,34.29,34.13,34.14,177267.0,33.0954,33.1244,32.9699,32.9795,177267.0
2024-02-21 15:10:00,34.14,34.2,34.04,34.16,181321.0,32.9795,33.0375,32.8829,32.9988,181321.0
2024-02-21 15:20:00,34.16,34.33,34.14,34.32,157940.0,32.9988,33.1631,32.9795,33.1534,157940.0
2024-02-21 15:30:00,34.33,34.41,34.31,34.4,129360.0,33.1631,33.2403,33.1437,33.2307,129360.0
2024-02-21 15:40:00,34.4,34.5,34.39,34.41,282863.0,33.2307,33.3273,33.221,33.2403,282863.0
2024-02-21 15:50:00,34.41,34.56,34.34,34.53,925641.0,33.2403,33.3852,33.1727,33.3563,925641.0
2024-02-22 09:30:00,34.77,35.18,34.72,35.13,421330.0,33.5881,33.9842,33.5398,33.9359,421330.0
2024-02-22 09:40:00,35.13,35.16,34.96,35.1,198847.0,33.9359,33.9648,33.7716,33.9069,198847.0
2024-02-22 09:50:00,35.09,35.17,35.0,35.07,174210.0,33.8972,33.9745,33.8103,33.8779,174210.0
2024-02-22 10:00:00,35.06,35.18,35.05,35.09,274154.0,33.8682,33.9842,33.8586,33.8972,274154.0
2024-02-22 10:10:00,35.09,35.18,34.99,35.1,291569.0,33.8972,33.9842,33.8006,33.9069,291569.0
2024-02-22 10:20:00,35.11,35.18,35.02,35.11,159116.0,33.9165,33.9842,33.8296,33.9165,159116.0
2024-02-22 10:30:00,35.1,35.1,34.88,34.94,180225.0,33.9069,33.9069,33.6944,33.7523,180225.0
2024-02-22 10:40:00,34.94,35.02,34.82,34.9,278338.0,33.7523,33.8296,33.6364,33.7137,278338.0
2024-02-22 10:50:00,34.89,34.94,34.75,34.79,100360.0,33.704,33.7523,33.5688,33.6074,100360.0
2024-02-22 11:00:00,34.8,34.81,34.65,34.73,214296.0,33.6171,33.6267,33.4722,33.5495,214296.0
2024-02-22 11:10:00,34.74,34.91,34.55,34.56,169912.0,33.5591,33.7233,33.3756,33.3852,169912.0
2024-02-22 11:20:00,34.56,34.61,34.48,34.57,132044.0,33.3852,33.4335,33.308,33.3949,132044.0
2024-02-22 11:30:00,34.57,34.58,34.38,34.43,100889.0,33.3949,33.4046,33.2114,33.2597,100889.0
2024-02-22 11:40:00,34.43,34.6,34.38,34.54,108363.0,33.2597,33.4239,33.2114,33.3659,108363.0
2024-02-22 11:50:00,34.54,34.58,34.45,34.57,118210.0,33.3659,33.4046,33.279,33.3949,118210.0
2024-02-22 12:00:00,34.57,34.64,34.54,34.55,72993.0,33.3949,33.4625,33.3659,33.3756,72993.0
2024-02-22 12:10:00,34.55,34.55,34.48,34.54,59123.0,33.3756,33.3756,33.308,33.3659,59123.0
2024-02-22 12:20:00,34.54,34.56,34.45,34.54,60153.0,33.3659,33.3852,33.279,33.3659,60153.0
2024-02-22 12:30:00,34.55,34.57,34.5,34.56,42465.0,33.3756,33.3949,33.3273,33.3852,42465.0
2024-02-22 12:40:00,34.56,34.57,34.49,34.5,56860.0,33.3852,33.3949,33.3176,33.3273,56860.0
2024-02-22 12:50:00,34.51,34.58,34.5,34.58,45957.0,33.3369,33.4046,33.3273,33.4046,45957.0
2024-02-22 13:00:00,34.58,34.58,34.49,34.54,38872.0,33.4046,33.4046,33.3176,33.3659,38872.0
2024-02-22 13:10:00,34.51,34.53,34.45,34.52,102317.0,33.3369,33.3563,33.279,33.3466,102317.0
2024-02-22 13:20:00,34.51,34.56,34.48,34.55,32481.0,33.3369,33.3852,33.308,33.3756,32481.0
2024-02-22 13:30:00,34.55,34.58,34.52,34.56,52496.0,33.3756,33.4046,33.3466,33.3852,52496.0
2024-02-22 13:40:00,34.55,34.59,34.54,34.55,76674.0,33.3756,33.4142,33.3659,33.3756,76674.0
2024-02-22 13:50:00,34.55,34.56,34.39,34.45,112485.0,33.3756,33.3852,33.221,33.279,112485.0
2024-02-22 14:00:00,34.45,34.58,34.44,34.56,71637.0,33.279,33.4046,33.2693,33.3852,71637.0
2024-02-22 14:10:00,34.55,34.57,34.52,34.55,50506.0,33.3756,33.3949,33.3466,33.3756,50506.0
2024-02-22 14:20:00,34.55,34.57,34.53,34.57,42339.0,33.3756,33.3949,33.3563,33.3949,42339.0
2024-02-22 14:30:00,34.58,34.59,34.51,34.57,57948.0,33.4046,33.4142,33.3369,33.3949,57948.0
2024-02-22 14:40:00,34.57,34.65,34.55,34.6,314380.0,33.3949,33.4722,33.3756,33.4239,314380.0
2024-02-22 14:50:00,34.59,34.62,34.53,34.59,81957.0,33.4142,33.4432,33.3563,33.4142,81957.0
2024-02-22 15:00:00,34.59,34.62,34.51,34.52,69973.0,33.4142,33.4432,33.3369,33.3466,69973.0
2024-02-22 15:10:00,34.53,34.57,34.51,34.55,82573.0,33.3563,33.3949,33.3369,33.3756,82573.0
2024-02-22 15:20:00,34.55,34.62,34.47,34.48,317301.0,33.3756,33.4432,33.2983,33.308,317301.0
2024-02-22 15:30:00,34.48,34.52,34.45,34.48,185768.0,33.308,33.3466,33.279,33.308,185768.0
2024-02-22 15:40:00,34.48,34.52,34.4,34.4,178827.0,33.308,33.3466,33.2307,33.2307,178827.0
2024-02-22 15:50:00,34.4,34.41,34.2,34.23,1120198.0,33.2307,33.2403,33.0375,33.0665,1120198.0
2024-02-23 09:30:00,34.35,34.35,34.13,34.34,231442.0,33.1824,33.1824,32.9699,33.1727,231442.0
2024-02-23 09:40:00,34.34,34.41,34.0,34.0,179667.0,33.1727,33.2403,32.8443,32.8443,179667.0
2024-02-23 09:50:00,34.01,34.03,33.68,34.0,256887.0,32.8539,32.8733,32.5352,32.8443,256887.0
2024-02-23 10:00:00,34.0,34.03,33.89,33.96,108172.0,32.8443,32.8733,32.738,32.8056,108172.0
2024-02-23 10:10:00,33.97,33.97,33.78,33.87,131546.0,32.8153,32.8153,32.6318,32.7187,131546.0
2024-02-23 10:20:00,33.87,33.99,33.8,33.84,98034.0,32.7187,32.8346,32.6511,32.6897,98034.0
2024-02-23 10:30:00,33.84,33.9,33.75,33.79,124276.0,32.6897,32.7477,32.6028,32.6414,124276.0
2024-02-23 10:40:00,33.79,34.02,33.78,33.95,89869.0,32.6414,32.8636,32.6318,32.796,89869.0
2024-02-23 10:50:00,33.95,34.14,33.94,34.13,57744.0,32.796,32.9795,32.7863,32.9699,57744.0
2024-02-23 11:00:00,34.13,34.15,33.97,34.02,73224.0,32.9699,32.9892,32.8153,32.8636,73224.0
2024-02-23 11:10:00,34.02,34.04,33.95,34.0,43700.0,32.8636,32.8829,32.796,32.8443,43700.0
2024-02-23 11:20:00,33.99,34.08,33.98,34.03,84710.0,32.8346,32.9216,32.825,32.8733,84710.0
2024-02-23 11:30:00,34.03,34.13,34.03,34.09,56067.0,32.8733,32.9699,32.8733,32.9312,56067.0
2024-02-23 11:40:00,34.09,34.12,34.03,34.09,56189.0,32.9312,32.9602,32.8733,32.9312,56189.0
2024-02-23 11:50:00,34.09,34.1,34.04,34.05,39366.0,32.9312,32.9409,32.8829,32.8926,39366.0
2024-02-23 12:00:00,34.05,34.09,34.03,34.06,39500.0,32.8926,32.9312,32.8733,32.9022,39500.0
2024-02-23 12:10:00,34.07,34.13,34.05,34.12,39636.0,32.9119,32.9699,32.8926,32.9602,39636.0
2024-02-23 12:20:00,34.13,34.15,34.04,34.05,40207.0,32.9699,32.9892,32.8829,32.8926,40207.0
2024-02-23 12:30:00,34.05,34.11,34.03,34.09,30928.0,32.8926,32.9505,32.8733,32.9312,30928.0
2024-02-23 12:40:00,34.09,34.09,34.05,34.08,37428.0,32.9312,32.9312,32.8926,32.9216,37428.0
2024-02-23 12:50:00,34.08,34.09,34.02,34.04,45770.0,32.9216,32.9312,32.8636,32.8829,45770.0
2024-02-23 13:00:00,34.04,34.05,34.0,34.02,43094.0,32.8829,32.8926,32.8443,32.8636,43094.0
2024-02-23 13:10:00,34.02,34.04,33.97,34.01,49623.0,32.8636,32.8829,32.8153,32.8539,49623.0
2024-02-23 13:20:00,34.02,34.05,34.0,34.03,61237.0,32.8636,32.8926,32.8443,32.8733,61237.0
2024-02-23 13:30:00,34.03,34.12,34.02,34.09,48543.0,32.8733,32.9602,32.8636,32.9312,48543.0
2024-02-23 13:40:00,34.09,34.1,34.02,34.02,64318.0,32.9312,32.9409,32.8636,32.8636,64318.0
2024-02-23 13:50:00,34.02,34.05,33.94,33.95,79586.0,32.8636,32.8926,32.7863,32.796,79586.0
2024-02-23 14:00:00,33.95,33.95,33.89,33.91,84909.0,32.796,32.796,32.738,32.7573,84909.0
2024-02-23 14:10:00,33.91,33.96,33.88,33.95,59301.0,32.7573,32.8056,32.7284,32.796,59301.0
2024-02-23 14:20:00,33.95,33.95,33.9,33.91,43637.0,32.796,32.796,32.7477,32.7573,43637.0
2024-02-23 14:30:00,33.9,33.91,33.86,33.87,60568.0,32.7477,32.7573,32.709,32.7187,60568.0
2024-02-23 14:40:00,33.87,33.89,33.82,33.87,85322.0,32.7187,32.738,32.6704,32.7187,85322.0
2024-02-23 14:50:00,33.87,33.89,33.84,33.86,86853.0,32.7187,32.738,32.6897,32.709,86853.0
2024-02-23 15:00:00,33.85,33.9,33.84,33.87,88703.0,32.6994,32.7477,32.6897,32.7187,88703.0
2024-02-23 15:10:00,33.87,33.9,33.83,33.84,166894.0,32.7187,32.7477,32.6801,32.6897,166894.0
2024-02-23 15:20:00,33.84,33.84,33.75,33.81,222945.0,32.6897,32.6897,32.6028,32.6607,222945.0
2024-02-23 15:30:00,33.8,33.87,33.8,33.86,171778.0,32.6511,32.7187,32.6511,32.709,171778.0
2024-02-23 15:40:00,33.86,33.87,33.82,33.86,171339.0,32.709,32.7187,32.6704,32.709,171339.0
2024-02-23 15:50:00,33.86,33.87,33.78,33.79,533865.0,32.709,32.7187,32.6318,32.6414,533865.0
2024-02-26 09:30:00,33.87,34.15,33.79,34.05,237014.0,32.7187,32.9892,32.6414,32.8926,237014.0
2024-02-26 09:40:00,34.05,34.25,34.01,34.22,143162.0,32.8926,33.0858,32.8539,33.0568,143162.0
2024-02-26 09:50:00,34.22,34.3,34.15,34.23,191737.0,33.0568,33.1341,32.9892,33.0665,191737.0
2024-02-26 10:00:00,34.25,34.28,34.14,34.18,144751.0,33.0858,33.1148,32.9795,33.0182,144751.0
2024-02-26 10:10:00,34.19,34.23,34.11,34.14,107725.0,33.0278,33.0665,32.9505,32.9795,107725.0
2024-02-26 10:20:00,34.13,34.24,34.11,34.2,96877.0,32.9699,33.0761,32.9505,33.0375,96877.0
2024-02-26 10:30:00,34.2,34.27,34.18,34.23,155053.0,33.0375,33.1051,33.0182,33.0665,155053.0
2024-02-26 10:40:00,34.23,34.41,34.23,34.32,187082.0,33.0665,33.2403,33.0665,33.1534,187082.0
2024-02-26 10:50:00,34.34,34.43,34.29,34.43,122365.0,33.1727,33.2597,33.1244,33.2597,122365.0
2024-02-26 11:00:00,34.44,34.47,34.38,34.41,84774.0,33.2693,33.2983,33.2114,33.2403,84774.0
2024-02-26 11:10:00,34.41,34.44,34.33,34.4,90190.0,33.2403,33.2693,33.1631,33.2307,90190.0
2024-02-26 11:20:00,34.39,34.49,34.36,34.45,150133.0,33.221,33.3176,33.192,33.279,150133.0
2024-02-26 11:30:00,34.45,34.5,34.4,34.42,100468.0,33.279,33.3273,33.2307,33.25,100468.0
2024-02-26 11:40:00,34.43,34.5,34.41,34.5,92706.0,33.2597,33.3273,33.2403,33.3273,92706.0
2024-02-26 11:50:00,34.49,34.54,34.46,34.53,75517.0,33.3176,33.3659,33.2886,33.3563,75517.0
2024-02-26 12:00:00,34.52,34.57,34.51,34.54,68354.0,33.3466,33.3949,33.3369,33.3659,68354.0
2024-02-26 12:10:00,34.54,34.57,34.48,34.49,148366.0,33.3659,33.3949,33.308,33.3176,148366.0
2024-02-26 12:20:00,34.49,34.54,34.48,34.52,81213.0,33.3176,33.3659,33.308,33.3466,81213.0
2024-02-26 12:30:00,34.52,34.53,34.39,34.45,101221.0,33.3466,33.3563,33.221,33.279,101221.0
2024-02-26 12:40:00,34.45,34.48,34.42,34.45,70473.0,33.279,33.308,33.25,33.279,70473.0
2024-02-26 12:50:00,34.45,34.45,34.4,34.44,57176.0,33.279,33.279,33.2307,33.2693,57176.0
2024-02-26 13:00:00,34.44,34.45,34.4,34.41,49756.0,33.2693,33.279,33.2307,33.2403,49756.0
2024-02-26 13:10:00,34.41,34.42,34.36,34.38,76478.0,33.2403,33.25,33.192,33.2114,76478.0
2024-02-26 13:20:00,34.37,34.41,34.31,34.32,118167.0,33.2017,33.2403,33.1437,33.1534,118167.0
2024-02-26 13:30:00,34.31,34.35,34.25,34.3,107464.0,33.1437,33.1824,33.0858,33.1341,107464.0
2024-02-26 13:40:00,34.3,34.38,34.29,34.34,93856.0,33.1341,33.2114,33.1244,33.1727,93856.0
2024-02-26 13:50:00,34.34,34.35,34.29,34.32,86067.0,33.1727,33.1824,33.1244,33.1534,86067.0
2024-02-26 14:00:00,34.31,34.39,34.3,34.36,56096.0,33.1437,33.221,33.1341,33.192,56096.0
2024-02-26 14:10:00,34.35,34.37,34.27,34.28,91990.0,33.1824,33.2017,33.1051,33.1148,91990.0
2024-02-26 14:20:00,34.27,34.28,34.16,34.2,114272.0,33.1051,33.1148,32.9988,33.0375,114272.0
2024-02-26 14:30:00,34.2,34.26,34.18,34.25,123014.0,33.0375,33.0954,33.0182,33.0858,123014.0
2024-02-26 14:40:00,34.25,34.35,34.24,34.32,88153.0,33.0858,33.1824,33.0761,33.1534,88153.0
2024-02-26 14:50:00,34.32,34.36,34.31,34.33,74203.0,33.1534,33.192,33.1437,33.1631,74203.0
2024-02-26 15:00:00,34.33,34.33,34.16,34.16,194597.0,33.1631,33.1631,32.9988,32.9988,194597.0
2024-02-26 15:10:00,34.17,34.19,34.05,34.08,70225.0,33.0085,33.0278,32.8926,32.9216,70225.0
2024-02-26 15:20:00,34.08,34.11,34.04,34.08,51548.0,32.9216,32.9505,32.8829,32.9216,51548.0
2024-02-26 15:30:00,34.08,34.09,33.96,34.04,149217.0,32.9216,32.9312,32.8056,32.8829,149217.0
2024-02-26 15:40:00,34.04,34.15,34.0,34.14,200542.0,32.8829,32.9892,32.8443,32.9795,200542.0
2024-02-26 15:50:00,34.14,34.18,34.09,34.17,935493.0,32.9795,33.0182,32.9312,33.0085,935493.0
2024-02-27 09:30:00,34.4,34.55,34.36,34.47,163758.0,33.2307,33.3756,33.192,33.2983,163758.0
2024-02-27 09:40:00,34.47,34.47,34.34,34.43,109285.0,33.2983,33.2983,33.1727,33.2597,109285.0
2024-02-27 09:50:00,34.43,34.43,34.2,34.23,77259.0,33.2597,33.2597,33.0375,33.0665,77259.0
2024-02-27 10:00:00,34.23,34.39,34.21,34.27,131699.0,33.0665,33.221,33.0471,33.1051,131699.0
2024-02-27 10:10:00,34.26,34.52,34.26,34.5,119789.0,33.0954,33.3466,33.0954,33.3273,119789.0
2024-02-27 10:20:00,34.5,34.59,34.47,34.52,99011.0,33.3273,33.4142,33.2983,33.3466,99011.0
2024-02-27 10:30:00,34.52,34.58,34.38,34.43,93456.0,33.3466,33.4046,33.2114,33.2597,93456.0
2024-02-27 10:40:00,34.45,34.51,34.29,34.37,105475.0,33.279,33.3369,33.1244,33.2017,105475.0
2024-02-27 10:50:00,34.36,34.4,34.31,34.4,97538.0,33.192,33.2307,33.1437,33.2307,97538.0
2024-02-27 11:00:00,34.4,34.44,34.35,34.42,69860.0,33.2307,33.2693,33.1824,33.25,69860.0
2024-02-27 11:10:00,34.42,34.46,34.39,34.46,100965.0,33.25,33.2886,33.221,33.2886,100965.0
2024-02-27 11:20:00,34.47,34.57,34.46,34.55,114894.0,33.2983,33.3949,33.2886,33.3756,114894.0
2024-02-27 11:30:00,34.54,34.57,34.38,34.4,87412.0,33.3659,33.3949,33.2114,33.2307,87412.0
2024-02-27 11:40:00,34.4,34.44,34.36,34.39,50683.0,33.2307,33.2693,33.192,33.221,50683.0
2024-02-27 11:50:00,34.39,34.4,34.31,34.34,55238.0,33.221,33.2307,33.1437,33.1727,55238.0
2024-02-27 12:00:00,34.35,34.43,34.34,34.42,50414.0,33.1824,33.2597,33.1727,33.25,50414.0
2024-02-27 12:10:00,34.42,34.44,34.38,34.41,36847.0,33.25,33.2693,33.2114,33.2403,36847.0
2024-02-27 12:20:00,34.4,34.41,34.33,34.34,33678.0,33.2307,33.2403,33.1631,33.1727,33678.0
2024-02-27 12:30:00,34.33,34.43,34.32,34.38,65978.0,33.1631,33.2597,33.1534,33.2114,65978.0
2024-02-27 12:40:00,34.39,34.39,34.3,34.34,63331.0,33.221,33.221,33.1341,33.1727,63331.0
2024-02-27 12:50:00,34.35,34.38,34.28,34.29,40496.0,33.1824,33.2114,33.1148,33.1244,40496.0
2024-02-27 13:00:00,34.28,34.36,34.27,34.34,29849.0,33.1148,33.192,33.1051,33.1727,29849.0
2024-02-27 13:10:00,34.34,34.35,34.25,34.26,27442.0,33.1727,33.1824,33.0858,33.0954,27442.0
2024-02-27 13:20:00,34.25,34.32,34.24,34.29,29865.0,33.0858,33.1534,33.0761,33.1244,29865.0
2024-02-27 13:30:00,34.28,34.35,34.27,34.3,48646.0,33.1148,33.1824,33.1051,33.1341,48646.0
2024-02-27 13:40:00,34.3,34.34,34.28,34.3,34551.0,33.1341,33.1727,33.1148,33.1341,34551.0
2024-02-27 13:50:00,34.3,34.32,34.26,34.27,70217.0,33.1341,33.1534,33.0954,33.1051,70217.0
2024-02-27 14:00:00,34.29,34.31,34.22,34.26,37676.0,33.1244,33.1437,33.0568,33.0954,37676.0
2024-02-27 14:10:00,34.25,34.28,34.2,34.27,28424.0,33.0858,33.1148,33.0375,33.1051,28424.0
2024-02-27 14:20:00,34.26,34.29,34.22,34.22,37189.0,33.0954,33.1244,33.0568,33.0568,37189.0
2024-02-27 14:30:00,34.22,34.3,34.22,34.27,36828.0,33.0568,33.1341,33.0568,33.1051,36828.0
2024-02-27 14:40:00,34.27,34.31,34.25,34.27,33843.0,33.1051,33.1437,33.0858,33.1051,33843.0
2024-02-27 14:50:00,34.27,34.32,34.22,34.3,38947.0,33.1051,33.1534,33.0568,33.1341,38947.0
2024-02-27 15:00:00,34.3,34.36,34.26,34.36,52428.0,33.1341,33.192,33.0954,33.192,52428.0
2024-02-27 15:10:00,34.36,34.39,34.34,34.36,35280.0,33.192,33.221,33.1727,33.192,35280.0
2024-02-27 15:20:00,34.34,34.4,34.34,34.38,47637.0,33.1727,33.2307,33.1727,33.2114,47637.0
2024-02-27 15:30:00,34.37,34.38,34.33,34.36,56233.0,33.2017,33.2114,33.1631,33.192,56233.0
2024-02-27 15:40:00,34.36,34.42,34.35,34.37,167778.0,33.192,33.25,33.1824,33.2017,167778.0
2024-02-27 15:50:00,34.38,34.52,34.36,34.52,673294.0,33.2114,33.3466,33.192,33.3466,673294.0
2024-02-28 09:30:00,34.2,34.34,34.16,34.27,138337.0,33.0375,33.1727,32.9988,33.1051,138337.0
2024-02-28 09:40:00,34.27,34.43,34.25,34.41,112950.0,33.1051,33.2597,33.0858,33.2403,112950.0
2024-02-28 09:50:00,34.4,34.43,34.32,34.38,101544.0,33.2307,33.2597,33.1534,33.2114,101544.0
2024-02-28 10:00:00,34.38,34.4,34.24,34.26,87821.0,33.2114,33.2307,33.0761,33.0954,87821.0
2024-02-28 10:10:00,34.27,34.43,34.26,34.36,118880.0,33.1051,33.2597,33.0954,33.192,118880.0
2024-02-28 10:20:00,34.36,34.51,34.32,34.49,54955.0,33.192,33.3369,33.1534,33.3176,54955.0
2024-02-28 10:30:00,34.48,34.53,34.45,34.5,33147.0,33.308,33.3563,33.279,33.3273,33147.0
2024-02-28 10:40:00,34.5,34.55,34.49,34.52,33338.0,33.3273,33.3756,33.3176,33.3466,33338.0
2024-02-28 10:50:00,34.52,34.54,34.51,34.54,23345.0,33.3466,33.3659,33.3369,33.3659,23345.0
2024-02-28 11:00:00,34.54,34.56,34.45,34.47,47007.0,33.3659,33.3852,33.279,33.2983,47007.0
2024-02-28 11:10:00,34.45,34.48,34.41,34.44,18932.0,33.279,33.308,33.2403,33.2693,18932.0
2024-02-28 11:20:00,34.43,34.45,34.36,34.45,59406.0,33.2597,33.279,33.192,33.279,59406.0
2024-02-28 11:30:00,34.45,34.53,34.45,34.52,27867.0,33.279,33.3563,33.279,33.3466,27867.0
2024-02-28 11:40:00,34.53,34.55,34.48,34.48,27112.0,33.3563,33.3756,33.308,33.308,27112.0
2024-02-28 11:50:00,34.47,34.48,34.42,34.45,36197.0,33.2983,33.308,33.25,33.279,36197.0
2024-02-28 12:00:00,34.45,34.49,34.44,34.45,18815.0,33.279,33.3176,33.2693,33.279,18815.0
2024-02-28 12:10:00,34.45,34.49,34.4,34.41,24864.0,33.279,33.3176,33.2307,33.2403,24864.0
2024-02-28 12:20:00,34.41,34.45,34.4,34.44,16304.0,33.2403,33.279,33.2307,33.2693,16304.0
2024-02-28 12:30:00,34.43,34.43,34.39,34.39,18480.0,33.2597,33.2597,33.221,33.221,18480.0
2024-02-28 12:40:00,34.39,34.45,34.38,34.45,19302.0,33.221,33.279,33.2114,33.279,19302.0
2024-02-28 12:50:00,34.45,34.47,34.42,34.46,28281.0,33.279,33.2983,33.25,33.2886,28281.0
2024-02-28 13:00:00,34.45,34.48,34.43,34.46,36931.0,33.279,33.308,33.2597,33.2886,36931.0
2024-02-28 13:10:00,34.46,34.49,34.45,34.49,20224.0,33.2886,33.3176,33.279,33.3176,20224.0
2024-02-28 13:20:00,34.49,34.53,34.47,34.52,26592.0,33.3176,33.3563,33.2983,33.3466,26592.0
2024-02-28 13:30:00,34.53,34.53,34.49,34.49,36062.0,33.3563,33.3563,33.3176,33.3176,36062.0
2024-02-28 13:40:00,34.5,34.51,34.47,34.48,15818.0,33.3273,33.3369,33.2983,33.308,15818.0
2024-02-28 13:50:00,34.47,34.48,34.44,34.47,12534.0,33.2983,33.308,33.2693,33.2983,12534.0
2024-02-28 14:00:00,34.47,34.48,34.43,34.44,17353.0,33.2983,33.308,33.2597,33.2693,17353.0
2024-02-28 14:10:00,34.44,34.45,34.37,34.45,20349.0,33.2693,33.279,33.2017,33.279,20349.0
2024-02-28 14:20:00,34.45,34.46,34.43,34.43,19319.0,33.279,33.2886,33.2597,33.2597,19319.0
2024-02-28 14:30:00,34.43,34.43,34.37,34.38,21810.0,33.2597,33.2597,33.2017,33.2114,21810.0
2024-02-28 14:40:00,34.39,34.4,34.36,34.38,20580.0,33.221,33.2307,33.192,33.2114,20580.0
2024-02-28 14:50:00,34.39,34.43,34.37,34.4,26535.0,33.221,33.2597,33.2017,33.2307,26535.0
2024-02-28 15:00:00,34.4,34.42,34.38,34.39,21657.0,33.2307,33.25,33.2114,33.221,21657.0
2024-02-28 15:10:00,34.38,34.4,34.33,34.34,26683.0,33.2114,33.2307,33.1631,33.1727,26683.0
2024-02-28 15:20:00,34.35,34.35,34.27,34.29,36180.0,33.1824,33.1824,33.1051,33.1244,36180.0
2024-02-28 15:30:00,34.29,34.31,34.26,34.29,78339.0,33.1244,33.1437,33.0954,33.1244,78339.0
2024-02-28 15:40:00,34.3,34.36,34.28,34.36,129819.0,33.1341,33.192,33.1148,33.192,129819.0
2024-02-28 15:50:00,34.36,34.49,34.27,34.48,646063.0,33.192,33.3176,33.1051,33.308,646063.0
2024-02-29 09:30:00,34.62,34.68,34.44,34.58,139375.0,33.4432,33.5012,33.2693,33.4046,139375.0
2024-02-29 09:40:00,34.57,34.71,34.53,34.66,73084.0,33.3949,33.5301,33.3563,33.4818,73084.0
2024-02-29 09:50:00,34.67,34.7,34.61,34.67,41367.0,33.4915,33.5205,33.4335,33.4915,41367.0
2024-02-29 10:00:00,34.68,34.84,34.67,34.67,91722.0,33.5012,33.6557,33.4915,33.4915,91722.0
2024-02-29 10:10:00,34.67,34.71,34.53,34.66,43349.0,33.4915,33.5301,33.3563,33.4818,43349.0
2024-02-29 10:20:00,34.66,34.66,34.55,34.6,40535.0,33.4818,33.4818,33.3756,33.4239,40535.0
2024-02-29 10:30:00,34.6,34.71,34.59,34.66,72049.0,33.4239,33.5301,33.4142,33.4818,72049.0
2024-02-29 10:40:00,34.65,34.68,34.53,34.59,54010.0,33.4722,33.5012,33.3563,33.4142,54010.0
2024-02-29 10:50:00,34.6,34.6,34.47,34.51,58406.0,33.4239,33.4239,33.2983,33.3369,58406.0
2024-02-29 11:00:00,34.51,34.57,34.45,34.55,43305.0,33.3369,33.3949,33.279,33.3756,43305.0
2024-02-29 11:10:00,34.55,34.58,34.49,34.54,44873.0,33.3756,33.4046,33.3176,33.3659,44873.0
2024-02-29 11:20:00,34.54,34.59,34.42,34.42,71913.0,33.3659,33.4142,33.25,33.25,71913.0
2024-02-29 11:30:00,34.42,34.43,34.27,34.27,93303.0,33.25,33.2597,33.1051,33.1051,93303.0
2024-02-29 11:40:00,34.27,34.35,34.22,34.33,49801.0,33.1051,33.1824,33.0568,33.1631,49801.0
2024-02-29 11:50:00,34.33,34.35,34.27,34.3,37069.0,33.1631,33.1824,33.1051,33.1341,37069.0
2024-02-29 12:00:00,34.3,34.35,34.28,34.29,38490.0,33.1341,33.1824,33.1148,33.1244,38490.0
2024-02-29 12:10:00,34.29,34.41,34.27,34.32,115056.0,33.1244,33.2403,33.1051,33.1534,115056.0
2024-02-29 12:20:00,34.31,34.33,34.22,34.31,87839.0,33.1437,33.1631,33.0568,33.1437,87839.0
2024-02-29 12:30:00,34.3,34.34,34.29,34.3,22521.0,33.1341,33.1727,33.1244,33.1341,22521.0
2024-02-29 12:40:00,34.3,34.34,34.29,34.31,34266.0,33.1341,33.1727,33.1244,33.1437,34266.0
2024-02-29 12:50:00,34.32,34.44,34.31,34.41,63560.0,33.1534,33.2693,33.1437,33.2403,63560.0
2024-02-29 13:00:00,34.42,34.42,34.34,34.34,38708.0,33.25,33.25,33.1727,33.1727,38708.0
2024-02-29 13:10:00,34.34,34.41,34.34,34.41,36289.0,33.1727,33.2403,33.1727,33.2403,36289.0
2024-02-29 13:20:00,34.41,34.44,34.38,34.42,35242.0,33.2403,33.2693,33.2114,33.25,35242.0
2024-02-29 13:30:00,34.43,34.46,34.39,34.4,44540.0,33.2597,33.2886,33.221,33.2307,44540.0
2024-02-29 13:40:00,34.41,34.43,34.38,34.42,26552.0,33.2403,33.2597,33.2114,33.25,26552.0
2024-02-29 13:50:00,34.41,34.46,34.39,34.45,25874.0,33.2403,33.2886,33.221,33.279,25874.0
2024-02-29 14:00:00,34.45,34.48,34.35,34.36,65701.0,33.279,33.308,33.1824,33.192,65701.0
2024-02-29 14:10:00,34.36,34.37,34.3,34.37,55609.0,33.192,33.2017,33.1341,33.2017,55609.0
2024-02-29 14:20:00,34.36,34.4,34.33,34.34,28313.0,33.192,33.2307,33.1631,33.1727,28313.0
2024-02-29 14:30:00,34.34,34.42,34.34,34.4,53604.0,33.1727,33.25,33.1727,33.2307,53604.0
2024-02-29 14:40:00,34.4,34.4,34.31,34.34,33726.0,33.2307,33.2307,33.1437,33.1727,33726.0
2024-02-29 14:50:00,34.34,34.35,34.28,34.32,59320.0,33.1727,33.1824,33.1148,33.1534,59320.0
2024-02-29 15:00:00,34.32,34.41,34.31,34.4,45862.0,33.1534,33.2403,33.1437,33.2307,45862.0
2024-02-29 15:10:00,34.41,34.44,34.39,34.4,55196.0,33.2403,33.2693,33.221,33.2307,55196.0
2024-02-29 15:20:00,34.4,34.4,34.22,34.24,207271.0,33.2307,33.2307,33.0568,33.0761,207271.0
2024-02-29 15:30:00,34.23,34.3,34.22,34.27,354998.0,33.0665,33.1341,33.0568,33.1051,354998.0
2024-02-29 15:40:00,34.27,34.31,34.25,34.26,150827.0,33.1051,33.1437,33.0858,33.0954,150827.0
2024-02-29 15:50:00,34.27,34.34,34.22,34.24,519170.0,33.1051,33.1727,33.0568,33.0761,519170.0
2024-03-01 09:30:00,34.24,34.31,33.82,33.84,290930.0,33.0761,33.1437,32.6704,32.6897,290930.0
2024-03-01 09:40:00,33.85,33.96,33.64,33.96,172082.0,32.6994,32.8056,32.4965,32.8056,172082.0
2024-03-01 09:50:00,33.96,34.17,33.94,34.13,106053.0,32.8056,33.0085,32.7863,32.9699,106053.0
2024-03-01 10:00:00,34.14,34.22,34.09,34.2,125207.0,32.9795,33.0568,32.9312,33.0375,125207.0
2024-03-01 10:10:00,34.2,34.27,34.19,34.2,65294.0,33.0375,33.1051,33.0278,33.0375,65294.0
2024-03-01 10:20:00,34.2,34.35,34.2,34.35,65386.0,33.0375,33.1824,33.0375,33.1824,65386.0
2024-03-01 10:30:00,34.35,34.37,34.2,34.22,53429.0,33.1824,33.2017,33.0375,33.0568,53429.0
2024-03-01 10:40:00,34.22,34.31,34.21,34.22,49242.0,33.0568,33.1437,33.0471,33.0568,49242.0
2024-03-01 10:50:00,34.23,34.3,34.17,34.18,65001.0,33.0665,33.1341,33.0085,33.0182,65001.0
2024-03-01 11:00:00,34.18,34.25,34.14,34.15,95283.0,33.0182,33.0858,32.9795,32.9892,95283.0
2024-03-01 11:10:00,34.15,34.21,34.08,34.09,106010.0,32.9892,33.0471,32.9216,32.9312,106010.0
2024-03-01 11:20:00,34.1,34.15,33.88,33.89,98441.0,32.9409,32.9892,32.7284,32.738,98441.0
2024-03-01 11:30:00,33.9,33.97,33.86,33.97,114600.0,32.7477,32.8153,32.709,32.8153,114600.0
2024-03-01 11:40:00,33.97,34.02,33.96,34.0,91312.0,32.8153,32.8636,32.8056,32.8443,91312.0
2024-03-01 11:50:00,34.0,34.02,33.96,34.0,73076.0,32.8443,32.8636,32.8056,32.8443,73076.0
2024-03-01 12:00:00,33.99,34.08,33.98,34.05,61580.0,32.8346,32.9216,32.825,32.8926,61580.0
2024-03-01 12:10:00,34.04,34.1,34.03,34.05,54921.0,32.8829,32.9409,32.8733,32.8926,54921.0
2024-03-01 12:20:00,34.05,34.16,34.04,34.07,123058.0,32.8926,32.9988,32.8829,32.9119,123058.0
2024-03-01 12:30:00,34.08,34.13,34.05,34.07,35581.0,32.9216,32.9699,32.8926,32.9119,35581.0
2024-03-01 12:40:00,34.07,34.08,33.97,34.05,46862.0,32.9119,32.9216,32.8153,32.8926,46862.0
2024-03-01 12:50:00,34.05,34.07,33.99,34.0,73837.0,32.8926,32.9119,32.8346,32.8443,73837.0
2024-03-01 13:00:00,34.01,34.01,33.94,33.97,69091.0,32.8539,32.8539,32.7863,32.8153,69091.0
2024-03-01 13:10:00,33.97,34.01,33.94,33.94,47932.0,32.8153,32.8539,32.7863,32.7863,47932.0
2024-03-01 13:20:00,33.94,33.96,33.9,33.94,64237.0,32.7863,32.8056,32.7477,32.7863,64237.0
2024-03-01 13:30:00,33.94,33.98,33.92,33.94,49618.0,32.7863,32.825,32.767,32.7863,49618.0
2024-03-01 13:40:00,33.95,34.03,33.94,34.0,62133.0,32.796,32.8733,32.7863,32.8443,62133.0
2024-03-01 13:50:00,34.0,34.07,33.97,34.05,56015.0,32.8443,32.9119,32.8153,32.8926,56015.0
2024-03-01 14:00:00,34.06,34.06,33.93,33.95,87620.0,32.9022,32.9022,32.7767,32.796,87620.0
2024-03-01 14:10:00,33.95,33.95,33.87,33.89,107241.0,32.796,32.796,32.7187,32.738,107241.0
2024-03-01 14:20:00,33.9,33.91,33.83,33.83,85078.0,32.7477,32.7573,32.6801,32.6801,85078.0
2024-03-01 14:30:00,33.84,33.87,33.82,33.86,85966.0,32.6897,32.7187,32.6704,32.709,85966.0
2024-03-01 14:40:00,33.85,33.92,33.84,33.89,97964.0,32.6994,32.767,32.6897,32.738,97964.0
2024-03-01 14:50:00,33.89,33.99,33.88,33.95,57316.0,32.738,32.8346,32.7284,32.796,57316.0
2024-03-01 15:00:00,33.95,34.03,33.93,33.95,252493.0,32.796,32.8733,32.7767,32.796,252493.0
2024-03-01 15:10:00,33.94,33.95,33.88,33.91,83560.0,32.7863,32.796,32.7284,32.7573,83560.0
2024-03-01 15:20:00,33.92,33.99,33.91,33.98,100770.0,32.767,32.8346,32.7573,32.825,100770.0
2024-03-01 15:30:00,33.98,33.99,33.89,33.92,277868.0,32.825,32.8346,32.738,32.767,277868.0
2024-03-01 15:40:00,33.92,33.93,33.87,33.91,193788.0,32.767,32.7767,32.7187,32.7573,193788.0
2024-03-01 15:50:00,33.91,33.99,33.9,33.95,824588.0,32.7573,32.8346,32.7477,32.796,824588.0
2024-03-04 09:30:00,33.92,34.33,33.85,34.25,224535.0,32.767,33.1631,32.6994,33.0858,224535.0
2024-03-04 09:40:00,34.25,34.28,34.05,34.22,152576.0,33.0858,33.1148,32.8926,33.0568,152576.0
2024-03-04 09:50:00,34.24,34.31,34.19,34.27,60309.0,33.0761,33.1437,33.0278,33.1051,60309.0
2024-03-04 10:00:00,34.27,34.31,34.12,34.16,77664.0,33.1051,33.1437,32.9602,32.9988,77664.0
2024-03-04 10:10:00,34.15,34.17,33.94,34.0,75608.0,32.9892,33.0085,32.7863,32.8443,75608.0
2024-03-04 10:20:00,34.0,34.09,33.93,34.09,72966.0,32.8443,32.9312,32.7767,32.9312,72966.0
2024-03-04 10:30:00,34.09,34.22,34.07,34.2,150744.0,32.9312,33.0568,32.9119,33.0375,150744.0
2024-03-04 10:40:00,34.2,34.24,34.08,34.14,101410.0,33.0375,33.0761,32.9216,32.9795,101410.0
2024-03-04 10:50:00,34.14,34.2,34.1,34.14,92769.0,32.9795,33.0375,32.9409,32.9795,92769.0
2024-03-04 11:00:00,34.14,34.4,34.13,34.34,190633.0,32.9795,33.2307,32.9699,33.1727,190633.0
2024-03-04 11:10:00,34.35,34.38,33.78,33.79,242548.0,33.1824,33.2114,32.6318,32.6414,242548.0
2024-03-04 11:20:00,33.79,33.93,33.42,33.9,291274.0,32.6414,32.7767,32.284,32.7477,291274.0
2024-03-04 11:30:00,33.91,34.2,33.9,34.16,74617.0,32.7573,33.0375,32.7477,32.9988,74617.0
2024-03-04 11:40:00,34.17,34.19,34.09,34.17,58191.0,33.0085,33.0278,32.9312,33.0085,58191.0
2024-03-04 11:50:00,34.18,34.2,34.0,34.16,101317.0,33.0182,33.0375,32.8443,32.9988,101317.0
2024-03-04 12:00:00,34.16,34.19,33.96,34.04,102612.0,32.9988,33.0278,32.8056,32.8829,102612.0
2024-03-04 12:10:00,34.04,34.17,33.96,34.11,144938.0,32.8829,33.0085,32.8056,32.9505,144938.0
2024-03-04 12:20:00,34.12,34.12,33.91,33.94,288544.0,32.9602,32.9602,32.7573,32.7863,288544.0
2024-03-04 12:30:00,33.95,33.95,33.82,33.86,233887.0,32.796,32.796,32.6704,32.709,233887.0
2024-03-04 12:40:00,33.86,33.88,33.83,33.85,54384.0,32.709,32.7284,32.6801,32.6994,54384.0
2024-03-04 12:50:00,33.86,33.88,33.82,33.87,117573.0,32.709,32.7284,32.6704,32.7187,117573.0
2024-03-04 13:00:00,33.88,33.94,33.85,33.91,75114.0,32.7284,32.7863,32.6994,32.7573,75114.0
2024-03-04 13:10:00,33.9,33.92,33.84,33.87,48976.0,32.7477,32.767,32.6897,32.7187,48976.0
2024-03-04 13:20:00,33.87,33.91,33.85,33.89,54511.0,32.7187,32.7573,32.6994,32.738,54511.0
2024-03-04 13:30:00,33.89,33.98,33.87,33.98,42962.0,32.738,32.825,32.7187,32.825,42962.0
2024-03-04 13:40:00,33.98,34.02,33.95,33.97,53672.0,32.825,32.8636,32.796,32.8153,53672.0
2024-03-04 13:50:00,33.97,34.06,33.97,34.02,57745.0,32.8153,32.9022,32.8153,32.8636,57745.0
2024-03-04 14:00:00,34.03,34.08,34.01,34.08,35000.0,32.8733,32.9216,32.8539,32.9216,35000.0
2024-03-04 14:10:00,34.08,34.11,34.05,34.08,41810.0,32.9216,32.9505,32.8926,32.9216,41810.0
2024-03-04 14:20:00,34.08,34.08,34.01,34.08,33618.0,32.9216,32.9216,32.8539,32.9216,33618.0
2024-03-04 14:30:00,34.08,34.22,34.06,34.22,122344.0,32.9216,33.0568,32.9022,33.0568,122344.0
2024-03-04 14:40:00,34.22,34.3,34.21,34.29,53696.0,33.0568,33.1341,33.0471,33.1244,53696.0
2024-03-04 14:50:00,34.28,34.32,34.25,34.29,40448.0,33.1148,33.1534,33.0858,33.1244,40448.0
2024-03-04 15:00:00,34.29,34.39,34.28,34.39,96342.0,33.1244,33.221,33.1148,33.221,96342.0
2024-03-04 15:10:00,34.39,34.39,34.33,34.34,52080.0,33.221,33.221,33.1631,33.1727,52080.0
2024-03-04 15:20:00,34.34,34.35,34.31,34.32,83031.0,33.1727,33.1824,33.1437,33.1534,83031.0
2024-03-04 15:30:00,34.33,34.33,34.23,34.25,160929.0,33.1631,33.1631,33.0665,33.0858,160929.0
2024-03-04 15:40:00,34.25,34.27,34.09,34.11,222563.0,33.0858,33.1051,32.9312,32.9505,222563.0
2024-03-04 15:50:00,34.11,34.15,34.05,34.11,419500.0,32.9505,32.9892,32.8926,32.9505,419500.0
2024-03-05 09:30:00,33.69,33.93,33.61,33.88,146167.0,32.7151,32.9481,32.6374,32.8996,146167.0
2024-03-05 09:40:00,33.87,33.97,33.8,33.85,101362.0,32.8898,32.987,32.8219,32.8704,101362.0
2024-03-05 09:50:00,33.84,33.85,33.66,33.79,106853.0,32.8607,32.8704,32.6859,32.8122,106853.0
2024-03-05 10:00:00,33.8,33.96,33.8,33.85,93093.0,32.8219,32.9772,32.8219,32.8704,93093.0
2024-03-05 10:10:00,33.84,33.89,33.73,33.8,103654.0,32.8607,32.9093,32.7539,32.8219,103654.0
2024-03-05 10:20:00,33.79,33.89,33.77,33.88,69159.0,32.8122,32.9093,32.7927,32.8996,69159.0
2024-03-05 10:30:00,33.88,33.98,33.86,33.96,79308.0,32.8996,32.9967,32.8801,32.9772,79308.0
2024-03-05 10:40:00,33.95,34.09,33.93,34.08,79709.0,32.9675,33.1035,32.9481,33.0938,79709.0
2024-03-05 10:50:00,34.08,34.15,34.04,34.14,73558.0,33.0938,33.1617,33.0549,33.152,73558.0
2024-03-05 11:00:00,34.13,34.18,34.07,34.17,43518.0,33.1423,33.1909,33.0841,33.1812,43518.0
2024-03-05 11:10:00,34.16,34.16,34.03,34.08,54268.0,33.1715,33.1715,33.0452,33.0938,54268.0
2024-03-05 11:20:00,34.07,34.15,34.03,34.12,49630.0,33.0841,33.1617,33.0452,33.1326,49630.0
2024-03-05 11:30:00,34.12,34.24,34.12,34.13,54304.0,33.1326,33.2491,33.1326,33.1423,54304.0
2024-03-05 11:40:00,34.12,34.17,34.08,34.16,55378.0,33.1326,33.1812,33.0938,33.1715,55378.0
2024-03-05 11:50:00,34.16,34.25,34.12,34.24,49793.0,33.1715,33.2589,33.1326,33.2491,49793.0
2024-03-05 12:00:00,34.24,34.3,34.17,34.29,37223.0,33.2491,33.3074,33.1812,33.2977,37223.0
2024-03-05 12:10:00,34.28,34.32,34.28,34.32,40960.0,33.288,33.3268,33.288,33.3268,40960.0
2024-03-05 12:20:00,34.33,34.42,34.32,34.41,69656.0,33.3365,33.4239,33.3268,33.4142,69656.0
2024-03-05 12:30:00,34.4,34.41,34.34,34.34,43434.0,33.4045,33.4142,33.3462,33.3462,43434.0
2024-03-05 12:40:00,34.34,34.42,34.32,34.34,49944.0,33.3462,33.4239,33.3268,33.3462,49944.0
2024-03-05 12:50:00,34.33,34.41,34.32,34.39,35419.0,33.3365,33.4142,33.3268,33.3948,35419.0
2024-03-05 13:00:00,34.39,34.41,34.35,34.39,41686.0,33.3948,33.4142,33.356,33.3948,41686.0
2024-03-05 13:10:00,34.39,34.41,34.35,34.36,24400.0,33.3948,33.4142,33.356,33.3657,24400.0
2024-03-05 13:20:00,34.37,34.42,34.36,34.41,35404.0,33.3754,33.4239,33.3657,33.4142,35404.0
2024-03-05 13:30:00,34.41,34.48,34.4,34.45,50403.0,33.4142,33.4822,33.4045,33.4531,50403.0
2024-03-05 13:40:00,34.45,34.46,34.4,34.45,80952.0,33.4531,33.4628,33.4045,33.4531,80952.0
2024-03-05 13:50:00,34.45,34.46,34.31,34.34,58638.0,33.4531,33.4628,33.3171,33.3462,58638.0
2024-03-05 14:00:00,34.33,34.34,34.26,34.28,62668.0,33.3365,33.3462,33.2686,33.288,62668.0
2024-03-05 14:10:00,34.28,34.35,34.23,34.33,60598.0,33.288,33.356,33.2394,33.3365,60598.0
2024-03-05 14:20:00,34.33,34.39,34.31,34.38,36108.0,33.3365,33.3948,33.3171,33.3851,36108.0
2024-03-05 14:30:00,34.37,34.41,34.35,34.41,57513.0,33.3754,33.4142,33.356,33.4142,57513.0
2024-03-05 14:40:00,34.4,34.41,34.34,34.35,41703.0,33.4045,33.4142,33.3462,33.356,41703.0
2024-03-05 14:50:00,34.35,34.38,34.3,34.33,39967.0,33.356,33.3851,33.3074,33.3365,39967.0
2024-03-05 15:00:00,34.32,34.32,34.19,34.23,99938.0,33.3268,33.3268,33.2006,33.2394,99938.0
2024-03-05 15:10:00,34.23,34.25,34.19,34.21,99139.0,33.2394,33.2589,33.2006,33.22,99139.0
2024-03-05 15:20:00,34.22,34.24,34.18,34.23,48142.0,33.2297,33.2491,33.1909,33.2394,48142.0
2024-03-05 15:30:00,34.23,34.32,34.2,34.32,97881.0,33.2394,33.3268,33.2103,33.3268,97881.0
2024-03-05 15:40:00,34.32,34.32,34.23,34.3,141665.0,33.3268,33.3268,33.2394,33.3074,141665.0
2024-03-05 15:50:00,34.3,34.42,34.27,34.42,443904.0,33.3074,33.4239,33.2783,33.4239,443904.0
2024-03-06 09:30:00,34.5,34.61,34.44,34.46,209017.0,33.5016,33.6084,33.4434,33.4628,209017.0
2024-03-06 09:40:00,34.45,34.73,34.44,34.72,186461.0,33.4531,33.725,33.4434,33.7152,186461.0
2024-03-06 09:50:00,34.72,34.84,34.66,34.84,104226.0,33.7152,33.8318,33.657,33.8318,104226.0
2024-03-06 10:00:00,34.83,34.9,34.74,34.9,97978.0,33.8221,33.89,33.7347,33.89,97978.0
2024-03-06 10:10:00,34.9,35.0,34.82,34.89,103065.0,33.89,33.9871,33.8124,33.8803,103065.0
2024-03-06 10:20:00,34.89,34.92,34.73,34.81,106411.0,33.8803,33.9095,33.725,33.8026,106411.0
2024-03-06 10:30:00,34.81,34.82,34.65,34.7,178834.0,33.8026,33.8124,33.6473,33.6958,178834.0
2024-03-06 10:40:00,34.69,34.73,34.64,34.69,108911.0,33.6861,33.725,33.6376,33.6861,108911.0
2024-03-06 10:50:00,34.7,34.82,34.69,34.8,197776.0,33.6958,33.8124,33.6861,33.7929,197776.0
2024-03-06 11:00:00,34.79,34.9,34.78,34.87,57874.0,33.7832,33.89,33.7735,33.8609,57874.0
2024-03-06 11:10:00,34.88,34.89,34.8,34.8,70437.0,33.8706,33.8803,33.7929,33.7929,70437.0
2024-03-06 11:20:00,34.8,34.81,34.72,34.8,114497.0,33.7929,33.8026,33.7152,33.7929,114497.0
2024-03-06 11:30:00,34.8,34.85,34.78,34.82,65864.0,33.7929,33.8415,33.7735,33.8124,65864.0
2024-03-06 11:40:00,34.82,34.83,34.73,34.83,50996.0,33.8124,33.8221,33.725,33.8221,50996.0
2024-03-06 11:50:00,34.82,34.88,34.81,34.81,52712.0,33.8124,33.8706,33.8026,33.8026,52712.0
2024-03-06 12:00:00,34.82,34.86,34.8,34.86,38281.0,33.8124,33.8512,33.7929,33.8512,38281.0
2024-03-06 12:10:00,34.86,34.9,34.84,34.9,41744.0,33.8512,33.89,33.8318,33.89,41744.0
2024-03-06 12:20:00,34.89,34.98,34.89,34.94,50086.0,33.8803,33.9677,33.8803,33.9289,50086.0
2024-03-06 12:30:00,34.95,34.96,34.9,34.91,28617.0,33.9386,33.9483,33.89,33.8998,28617.0
2024-03-06 12:40:00,34.91,34.97,34.9,34.91,37530.0,33.8998,33.958,33.89,33.8998,37530.0
2024-03-06 12:50:00,34.92,34.95,34.89,34.94,41321.0,33.9095,33.9386,33.8803,33.9289,41321.0
2024-03-06 13:00:00,34.93,34.99,34.91,34.92,68979.0,33.9192,33.9774,33.8998,33.9095,68979.0
2024-03-06 13:10:00,34.92,34.92,34.79,34.84,144898.0,33.9095,33.9095,33.7832,33.8318,144898.0
2024-03-06 13:20:00,34.84,34.85,34.77,34.77,46438.0,33.8318,33.8415,33.7638,33.7638,46438.0
2024-03-06 13:30:00,34.77,34.78,34.54,34.61,115838.0,33.7638,33.7735,33.5405,33.6084,115838.0
2024-03-06 13:40:00,34.64,34.67,34.47,34.5,46382.0,33.6376,33.6667,33.4725,33.5016,46382.0
2024-03-06 13:50:00,34.49,34.54,34.48,34.5,68179.0,33.4919,33.5405,33.4822,33.5016,68179.0
2024-03-06 14:00:00,34.49,34.56,34.44,34.51,199017.0,33.4919,33.5599,33.4434,33.5113,199017.0
2024-03-06 14:10:00,34.51,34.51,34.39,34.49,55900.0,33.5113,33.5113,33.3948,33.4919,55900.0
2024-03-06 14:20:00,34.49,34.54,34.43,34.52,111826.0,33.4919,33.5405,33.4336,33.521,111826.0
2024-03-06 14:30:00,34.52,34.53,34.42,34.47,54853.0,33.521,33.5307,33.4239,33.4725,54853.0
2024-03-06 14:40:00,34.47,34.47,34.37,34.41,41607.0,33.4725,33.4725,33.3754,33.4142,41607.0
2024-03-06 14:50:00,34.41,34.47,34.41,34.46,40574.0,33.4142,33.4725,33.4142,33.4628,40574.0
2024-03-06 15:00:00,34.45,34.57,34.44,34.55,76295.0,33.4531,33.5696,33.4434,33.5502,76295.0
2024-03-06 15:10:00,34.56,34.6,34.52,34.59,52599.0,33.5599,33.5987,33.521,33.589,52599.0
2024-03-06 15:20:00,34.59,34.61,34.54,34.61,97127.0,33.589,33.6084,33.5405,33.6084,97127.0
2024-03-06 15:30:00,34.61,34.61,34.51,34.54,99916.0,33.6084,33.6084,33.5113,33.5405,99916.0
2024-03-06 15:40:00,34.55,34.6,34.49,34.58,232012.0,33.5502,33.5987,33.4919,33.5793,232012.0
2024-03-06 15:50:00,34.58,34.61,34.51,34.57,522638.0,33.5793,33.6084,33.5113,33.5696,522638.0
2024-03-07 09:30:00,34.61,34.8,34.61,34.72,121682.0,33.6084,33.7929,33.6084,33.7152,121682.0
2024-03-07 09:40:00,34.72,34.74,34.61,34.64,68353.0,33.7152,33.7347,33.6084,33.6376,68353.0
2024-03-07 09:50:00,34.64,34.66,34.53,34.57,79445.0,33.6376,33.657,33.5307,33.5696,79445.0
2024-03-07 10:00:00,34.57,34.63,34.54,34.62,80377.0,33.5696,33.6279,33.5405,33.6181,80377.0
2024-03-07 10:10:00,34.62,34.79,34.59,34.73,91580.0,33.6181,33.7832,33.589,33.725,91580.0
2024-03-07 10:20:00,34.73,34.84,34.71,34.81,75500.0,33.725,33.8318,33.7055,33.8026,75500.0
2024-03-07 10:30:00,34.81,34.82,34.65,34.69,79848.0,33.8026,33.8124,33.6473,33.6861,79848.0
2024-03-07 10:40:00,34.69,34.71,34.63,34.7,47021.0,33.6861,33.7055,33.6279,33.6958,47021.0
2024-03-07 10:50:00,34.7,34.75,34.68,34.73,49735.0,33.6958,33.7444,33.6764,33.725,49735.0
2024-03-07 11:00:00,34.73,34.74,34.69,34.69,37870.0,33.725,33.7347,33.6861,33.6861,37870.0
2024-03-07 11:10:00,34.7,34.76,34.69,34.73,42638.0,33.6958,33.7541,33.6861,33.725,42638.0
2024-03-07 11:20:00,34.73,34.74,34.55,34.59,80583.0,33.725,33.7347,33.5502,33.589,80583.0
2024-03-07 11:30:00,34.59,34.59,34.51,34.56,81234.0,33.589,33.589,33.5113,33.5599,81234.0
2024-03-07 11:40:00,34.56,34.6,34.54,34.59,45050.0,33.5599,33.5987,33.5405,33.589,45050.0
2024-03-07 11:50:00,34.59,34.7,34.57,34.68,103325.0,33.589,33.6958,33.5696,33.6764,103325.0
2024-03-07 12:00:00,34.69,34.73,34.65,34.7,85394.0,33.6861,33.725,33.6473,33.6958,85394.0
2024-03-07 12:10:00,34.71,34.74,34.69,34.72,41229.0,33.7055,33.7347,33.6861,33.7152,41229.0
2024-03-07 12:20:00,34.71,34.74,34.7,34.73,20850.0,33.7055,33.7347,33.6958,33.725,20850.0
2024-03-07 12:30:00,34.73,34.75,34.67,34.72,48332.0,33.725,33.7444,33.6667,33.7152,48332.0
2024-03-07 12:40:00,34.72,34.72,34.63,34.64,34359.0,33.7152,33.7152,33.6279,33.6376,34359.0
2024-03-07 12:50:00,34.63,34.67,34.62,34.63,20198.0,33.6279,33.6667,33.6181,33.6279,20198.0
2024-03-07 13:00:00,34.63,34.69,34.59,34.69,80117.0,33.6279,33.6861,33.589,33.6861,80117.0
2024-03-07 13:10:00,34.69,34.75,34.66,34.75,34446.0,33.6861,33.7444,33.657,33.7444,34446.0
2024-03-07 13:20:00,34.75,34.84,34.75,34.83,70430.0,33.7444,33.8318,33.7444,33.8221,70430.0
2024-03-07 13:30:00,34.83,34.84,34.77,34.79,29426.0,33.8221,33.8318,33.7638,33.7832,29426.0
2024-03-07 13:40:00,34.78,34.81,34.76,34.79,68540.0,33.7735,33.8026,33.7541,33.7832,68540.0
2024-03-07 13:50:00,34.79,34.8,34.73,34.74,27694.0,33.7832,33.7929,33.725,33.7347,27694.0
2024-03-07 14:00:00,34.75,34.76,34.65,34.67,45191.0,33.7444,33.7541,33.6473,33.6667,45191.0
2024-03-07 14:10:00,34.67,34.73,34.65,34.72,79675.0,33.6667,33.725,33.6473,33.7152,79675.0
2024-03-07 14:20:00,34.72,34.76,34.71,34.75,52611.0,33.7152,33.7541,33.7055,33.7444,52611.0
2024-03-07 14:30:00,34.75,34.78,34.73,34.77,46227.0,33.7444,33.7735,33.725,33.7638,46227.0
2024-03-07 14:40:00,34.77,34.82,34.76,34.79,40018.0,33.7638,33.8124,33.7541,33.7832,40018.0
2024-03-07 14:50:00,34.8,34.83,34.79,34.8,34324.0,33.7929,33.8221,33.7832,33.7929,34324.0
2024-03-07 15:00:00,34.8,34.81,34.75,34.79,63330.0,33.7929,33.8026,33.7444,33.7832,63330.0
2024-03-07 15:10:00,34.78,34.8,34.77,34.8,58133.0,33.7735,33.7929,33.7638,33.7929,58133.0
2024-03-07 15:20:00,34.8,34.83,34.77,34.77,86153.0,33.7929,33.8221,33.7638,33.7638,86153.0
2024-03-07 15:30:00,34.77,34.89,34.75,34.88,209165.0,33.7638,33.8803,33.7444,33.8706,209165.0
2024-03-07 15:40:00,34.88,34.9,34.83,34.84,116496.0,33.8706,33.89,33.8221,33.8318,116496.0
2024-03-07 15:50:00,34.83,34.9,34.76,34.83,501357.0,33.8221,33.89,33.7541,33.8221,501357.0
2024-03-08 09:30:00,34.9,35.05,34.84,34.97,350337.0,33.89,34.0357,33.8318,33.958,350337.0
2024-03-08 09:40:00,34.98,35.02,34.86,34.9,120164.0,33.9677,34.0066,33.8512,33.89,120164.0
2024-03-08 09:50:00,34.9,34.9,34.57,34.58,152891.0,33.89,33.89,33.5696,33.5793,152891.0
2024-03-08 10:00:00,34.58,34.58,34.35,34.35,119009.0,33.5793,33.5793,33.356,33.356,119009.0
2024-03-08 10:10:00,34.35,34.54,34.25,34.53,118321.0,33.356,33.5405,33.2589,33.5307,118321.0
2024-03-08 10:20:00,34.52,34.6,34.49,34.55,81245.0,33.521,33.5987,33.4919,33.5502,81245.0
2024-03-08 10:30:00,34.55,34.6,34.51,34.56,80415.0,33.5502,33.5987,33.5113,33.5599,80415.0
2024-03-08 10:40:00,34.56,34.6,34.47,34.52,75067.0,33.5599,33.5987,33.4725,33.521,75067.0
2024-03-08 10:50:00,34.51,34.56,34.48,34.5,27290.0,33.5113,33.5599,33.4822,33.5016,27290.0
2024-03-08 11:00:00,34.51,34.52,34.38,34.46,95289.0,33.5113,33.521,33.3851,33.4628,95289.0
2024-03-08 11:10:00,34.45,34.59,34.44,34.48,141913.0,33.4531,33.589,33.4434,33.4822,141913.0
2024-03-08 11:20:00,34.48,34.54,34.31,34.31,66466.0,33.4822,33.5405,33.3171,33.3171,66466.0
2024-03-08 11:30:00,34.31,34.37,34.26,34.32,87628.0,33.3171,33.3754,33.2686,33.3268,87628.0
2024-03-08 11:40:00,34.32,34.42,34.25,34.37,83004.0,33.3268,33.4239,33.2589,33.3754,83004.0
2024-03-08 11:50:00,34.38,34.42,34.36,34.4,36001.0,33.3851,33.4239,33.3657,33.4045,36001.0
2024-03-08 12:00:00,34.39,34.48,34.36,34.41,30079.0,33.3948,33.4822,33.3657,33.4142,30079.0
2024-03-08 12:10:00,34.41,34.43,34.34,34.34,25537.0,33.4142,33.4336,33.3462,33.3462,25537.0
2024-03-08 12:20:00,34.34,34.35,34.25,34.29,52300.0,33.3462,33.356,33.2589,33.2977,52300.0
2024-03-08 12:30:00,34.28,34.36,34.27,34.34,34124.0,33.288,33.3657,33.2783,33.3462,34124.0
2024-03-08 12:40:00,34.34,34.37,34.27,34.28,39104.0,33.3462,33.3754,33.2783,33.288,39104.0
2024-03-08 12:50:00,34.28,34.33,34.22,34.32,42301.0,33.288,33.3365,33.2297,33.3268,42301.0
2024-03-08 13:00:00,34.31,34.34,34.23,34.32,30729.0,33.3171,33.3462,33.2394,33.3268,30729.0
2024-03-08 13:10:00,34.32,34.34,34.28,34.32,24103.0,33.3268,33.3462,33.288,33.3268,24103.0
2024-03-08 13:20:00,34.32,34.33,34.28,34.31,22973.0,33.3268,33.3365,33.288,33.3171,22973.0
2024-03-08 13:30:00,34.31,34.34,34.14,34.15,57149.0,33.3171,33.3462,33.152,33.1617,57149.0
2024-03-08 13:40:00,34.15,34.2,34.11,34.2,42024.0,33.1617,33.2103,33.1229,33.2103,42024.0
2024-03-08 13:50:00,34.21,34.25,34.19,34.22,29406.0,33.22,33.2589,33.2006,33.2297,29406.0
2024-03-08 14:00:00,34.22,34.28,34.22,34.25,31492.0,33.2297,33.288,33.2297,33.2589,31492.0
2024-03-08 14:10:00,34.25,34.28,34.22,34.26,43283.0,33.2589,33.288,33.2297,33.2686,43283.0
2024-03-08 14:20:00,34.27,34.3,34.21,34.21,45948.0,33.2783,33.3074,33.22,33.22,45948.0
2024-03-08 14:30:00,34.22,34.27,34.2,34.2,56280.0,33.2297,33.2783,33.2103,33.2103,56280.0
2024-03-08 14:40:00,34.2,34.23,34.2,34.2,64944.0,33.2103,33.2394,33.2103,33.2103,64944.0
2024-03-08 14:50:00,34.2,34.26,34.2,34.23,60891.0,33.2103,33.2686,33.2103,33.2394,60891.0
2024-03-08 15:00:00,34.24,34.27,34.21,34.21,32963.0,33.2491,33.2783,33.22,33.22,32963.0
2024-03-08 15:10:00,34.22,34.27,34.18,34.25,50246.0,33.2297,33.2783,33.1909,33.2589,50246.0
2024-03-08 15:20:00,34.23,34.29,34.16,34.16,68570.0,33.2394,33.2977,33.1715,33.1715,68570.0
2024-03-08 15:30:00,34.16,34.17,34.06,34.07,85661.0,33.1715,33.1812,33.0743,33.0841,85661.0
2024-03-08 15:40:00,34.07,34.27,34.06,34.27,189136.0,33.0841,33.2783,33.0743,33.2783,189136.0
2024-03-08 15:50:00,34.27,34.35,34.22,34.26,648827.0,33.2783,33.356,33.2297,33.2686,648827.0
2024-03-11 09:30:00,34.33,34.33,34.07,34.18,162156.0,33.3365,33.3365,33.0841,33.1909,162156.0
2024-03-11 09:40:00,34.19,34.26,34.02,34.03,100628.0,33.2006,33.2686,33.0355,33.0452,100628.0
2024-03-11 09:50:00,34.01,34.01,33.83,33.98,88684.0,33.0258,33.0258,32.851,32.9967,88684.0
2024-03-11 10:00:00,33.98,34.0,33.72,33.74,113332.0,32.9967,33.0161,32.7442,32.7636,113332.0
2024-03-11 10:10:00,33.74,33.8,33.72,33.73,109941.0,32.7636,32.8219,32.7442,32.7539,109941.0
2024-03-11 10:20:00,33.73,33.77,33.67,33.76,94165.0,32.7539,32.7927,32.6956,32.783,94165.0
2024-03-11 10:30:00,33.77,33.88,33.7,33.73,82951.0,32.7927,32.8996,32.7248,32.7539,82951.0
2024-03-11 10:40:00,33.72,33.72,33.51,33.65,116151.0,32.7442,32.7442,32.5403,32.6762,116151.0
2024-03-11 10:50:00,33.66,33.76,33.58,33.75,91750.0,32.6859,32.783,32.6082,32.7733,91750.0
2024-03-11 11:00:00,33.75,33.84,33.73,33.79,63148.0,32.7733,32.8607,32.7539,32.8122,63148.0
2024-03-11 11:10:00,33.79,33.79,33.6,33.64,57246.0,32.8122,32.8122,32.6277,32.6665,57246.0
2024-03-11 11:20:00,33.63,33.66,33.57,33.6,74769.0,32.6568,32.6859,32.5985,32.6277,74769.0
2024-03-11 11:30:00,33.61,33.65,33.58,33.65,57432.0,32.6374,32.6762,32.6082,32.6762,57432.0
2024-03-11 11:40:00,33.66,33.66,33.53,33.55,55302.0,32.6859,32.6859,32.5597,32.5791,55302.0
2024-03-11 11:50:00,33.55,33.63,33.48,33.63,75748.0,32.5791,32.6568,32.5111,32.6568,75748.0
2024-03-11 12:00:00,33.63,33.66,33.58,33.66,44565.0,32.6568,32.6859,32.6082,32.6859,44565.0
2024-03-11 12:10:00,33.66,33.72,33.63,33.63,48858.0,32.6859,32.7442,32.6568,32.6568,48858.0
2024-03-11 12:20:00,33.62,33.69,33.58,33.66,52099.0,32.6471,32.7151,32.6082,32.6859,52099.0
2024-03-11 12:30:00,33.67,33.69,33.64,33.65,27383.0,32.6956,32.7151,32.6665,32.6762,27383.0
2024-03-11 12:40:00,33.65,33.66,33.58,33.63,56129.0,32.6762,32.6859,32.6082,32.6568,56129.0
2024-03-11 12:50:00,33.63,33.7,33.61,33.64,81126.0,32.6568,32.7248,32.6374,32.6665,81126.0
2024-03-11 13:00:00,33.63,33.69,33.61,33.66,52048.0,32.6568,32.7151,32.6374,32.6859,52048.0
2024-03-11 13:10:00,33.66,33.67,33.61,33.64,84361.0,32.6859,32.6956,32.6374,32.6665,84361.0
2024-03-11 13:20:00,33.65,33.67,33.58,33.59,56568.0,32.6762,32.6956,32.6082,32.618,56568.0
2024-03-11 13:30:00,33.59,33.68,33.58,33.63,39579.0,32.618,32.7053,32.6082,32.6568,39579.0
2024-03-11 13:40:00,33.63,33.65,33.6,33.6,42886.0,32.6568,32.6762,32.6277,32.6277,42886.0
2024-03-11 13:50:00,33.59,33.69,33.59,33.65,39726.0,32.618,32.7151,32.618,32.6762,39726.0
2024-03-11 14:00:00,33.65,33.7,33.64,33.65,31308.0,32.6762,32.7248,32.6665,32.6762,31308.0
2024-03-11 14:10:00,33.65,33.67,33.59,33.65,99709.0,32.6762,32.6956,32.618,32.6762,99709.0
2024-03-11 14:20:00,33.65,33.65,33.57,33.59,59145.0,32.6762,32.6762,32.5985,32.618,59145.0
2024-03-11 14:30:00,33.59,33.67,33.56,33.66,48959.0,32.618,32.6956,32.5888,32.6859,48959.0
2024-03-11 14:40:00,33.66,33.74,33.65,33.74,54361.0,32.6859,32.7636,32.6762,32.7636,54361.0
2024-03-11 14:50:00,33.73,33.75,33.7,33.72,43289.0,32.7539,32.7733,32.7248,32.7442,43289.0
2024-03-11 15:00:00,33.72,33.74,33.69,33.73,70377.0,32.7442,32.7636,32.7151,32.7539,70377.0
2024-03-11 15:10:00,33.73,33.76,33.69,33.76,85491.0,32.7539,32.783,32.7151,32.783,85491.0
2024-03-11 15:20:00,33.76,33.8,33.75,33.8,68457.0,32.783,32.8219,32.7733,32.8219,68457.0
2024-03-11 15:30:00,33.8,33.83,33.74,33.77,128599.0,32.8219,32.851,32.7636,32.7927,128599.0
2024-03-11 15:40:00,33.77,33.89,33.75,33.75,196545.0,32.7927,32.9093,32.7733,32.7733,196545.0
2024-03-11 15:50:00,33.75,33.81,33.69,33.77,664871.0,32.7733,32.8316,32.7151,32.7927,664871.0
2024-03-12 09:30:00,30.75,30.78,29.4,29.46,2520251.0,29.8601,29.8893,28.5492,28.6075,2520251.0
2024-03-12 09:40:00,29.44,29.71,29.25,29.32,1569565.0,28.588,28.8502,28.4035,28.4715,1569565.0
2024-03-12 09:50:00,29.33,29.74,29.21,29.62,1415338.0,28.4812,28.8794,28.3647,28.7628,1415338.0
2024-03-12 10:00:00,29.62,29.7,29.15,29.22,1246056.0,28.7628,28.8405,28.3064,28.3744,1246056.0
2024-03-12 10:10:00,29.22,29.28,29.06,29.13,1560276.0,28.3744,28.4327,28.219,28.287,1560276.0
2024-03-12 10:20:00,29.12,29.25,29.01,29.07,1033127.0,28.2773,28.4035,28.1705,28.2288,1033127.0
2024-03-12 10:30:00,29.07,29.12,28.78,28.86,1296434.0,28.2288,28.2773,27.9471,28.0248,1296434.0
2024-03-12 10:40:00,28.86,28.92,28.65,28.69,1561083.0,28.0248,28.0831,27.8209,27.8597,1561083.0
2024-03-12 10:50:00,28.69,29.17,28.68,28.95,1211610.0,27.8597,28.3259,27.85,28.1122,1211610.0
2024-03-12 11:00:00,28.96,29.09,28.8,28.8,689799.0,28.1219,28.2482,27.9666,27.9666,689799.0
2024-03-12 11:10:00,28.81,28.89,28.75,28.84,905236.0,27.9763,28.054,27.918,28.0054,905236.0
2024-03-12 11:20:00,28.84,29.16,28.8,29.04,892839.0,28.0054,28.3161,27.9666,28.1996,892839.0
2024-03-12 11:30:00,29.05,29.22,28.92,29.17,856454.0,28.2093,28.3744,28.0831,28.3259,856454.0
2024-03-12 11:40:00,29.17,29.18,28.98,29.05,570690.0,28.3259,28.3356,28.1414,28.2093,570690.0
2024-03-12 11:50:00,29.05,29.29,29.0,29.2,749339.0,28.2093,28.4424,28.1608,28.355,749339.0
2024-03-12 12:00:00,29.19,29.2,29.03,29.08,433214.0,28.3453,28.355,28.1899,28.2385,433214.0
2024-03-12 12:10:00,29.08,29.08,28.9,28.91,1139100.0,28.2385,28.2385,28.0637,28.0734,1139100.0
2024-03-12 12:20:00,28.92,28.93,28.82,28.82,709709.0,28.0831,28.0928,27.986,27.986,709709.0
2024-03-12 12:30:00,28.82,28.91,28.78,28.86,748119.0,27.986,28.0734,27.9471,28.0248,748119.0
2024-03-12 12:40:00,28.86,28.89,28.78,28.88,460378.0,28.0248,28.054,27.9471,28.0443,460378.0
2024-03-12 12:50:00,28.89,29.09,28.88,29.05,575495.0,28.054,28.2482,28.0443,28.2093,575495.0
2024-03-12 13:00:00,29.05,29.06,28.88,29.0,511721.0,28.2093,28.219,28.0443,28.1608,511721.0
2024-03-12 13:10:00,29.0,29.03,28.93,28.98,418880.0,28.1608,28.1899,28.0928,28.1414,418880.0
2024-03-12 13:20:00,28.98,29.01,28.9,28.91,531274.0,28.1414,28.1705,28.0637,28.0734,531274.0
2024-03-12 13:30:00,28.9,28.93,28.77,28.83,754587.0,28.0637,28.0928,27.9374,27.9957,754587.0
2024-03-12 13:40:00,28.82,28.97,28.78,28.96,469987.0,27.986,28.1316,27.9471,28.1219,469987.0
2024-03-12 13:50:00,28.97,29.07,28.96,29.04,431939.0,28.1316,28.2288,28.1219,28.1996,431939.0
2024-03-12 14:00:00,29.05,29.1,28.94,28.96,380820.0,28.2093,28.2579,28.1025,28.1219,380820.0
2024-03-12 14:10:00,28.96,29.0,28.88,28.89,290288.0,28.1219,28.1608,28.0443,28.054,290288.0
2024-03-12 14:20:00,28.88,28.9,28.78,28.8,487750.0,28.0443,28.0637,27.9471,27.9666,487750.0
2024-03-12 14:30:00,28.8,28.85,28.74,28.76,655546.0,27.9666,28.0151,27.9083,27.9277,655546.0
2024-03-12 14:40:00,28.76,28.76,28.56,28.63,1153962.0,27.9277,27.9277,27.7335,27.8015,1153962.0
2024-03-12 14:50:00,28.63,28.73,28.6,28.62,643175.0,27.8015,27.8986,27.7724,27.7918,643175.0
2024-03-12 15:00:00,28.62,28.71,28.57,28.69,687278.0,27.7918,27.8792,27.7432,27.8597,687278.0
2024-03-12 15:10:00,28.69,28.7,28.58,28.62,683872.0,27.8597,27.8695,27.7529,27.7918,683872.0
2024-03-12 15:20:00,28.61,28.7,28.61,28.67,603206.0,27.7821,27.8695,27.7821,27.8403,603206.0
2024-03-12 15:30:00,28.67,28.74,28.52,28.59,1481873.0,27.8403,27.9083,27.6947,27.7626,1481873.0
2024-03-12 15:40:00,28.6,28.64,28.55,28.57,1059514.0,27.7724,27.8112,27.7238,27.7432,1059514.0
2024-03-12 15:50:00,28.57,28.78,28.55,28.76,2700812.0,27.7432,27.9471,27.7238,27.9277,2700812.0
2024-03-13 09:30:00,28.74,28.87,28.47,28.61,1124718.0,27.9083,28.0345,27.6461,27.7821,1124718.0
2024-03-13 09:40:00,28.62,28.67,28.44,28.63,754829.0,27.7918,27.8403,27.617,27.8015,754829.0
2024-03-13 09:50:00,28.62,28.68,28.44,28.47,639974.0,27.7918,27.85,27.617,27.6461,639974.0
2024-03-13 10:00:00,28.46,28.56,28.36,28.4,652729.0,27.6364,27.7335,27.5393,27.5781,652729.0
2024-03-13 10:10:00,28.4,28.75,28.39,28.74,900139.0,27.5781,27.918,27.5684,27.9083,900139.0
2024-03-13 10:20:00,28.74,28.78,28.42,28.55,631474.0,27.9083,27.9471,27.5976,27.7238,631474.0
2024-03-13 10:30:00,28.55,28.76,28.52,28.7,257910.0,27.7238,27.9277,27.6947,27.8695,257910.0
2024-03-13 10:40:00,28.69,28.82,28.67,28.8,284539.0,27.8597,27.986,27.8403,27.9666,284539.0
2024-03-13 10:50:00,28.8,28.83,28.61,28.66,315130.0,27.9666,27.9957,27.7821,27.8306,315130.0
2024-03-13 11:00:00,28.66,28.73,28.61,28.7,301467.0,27.8306,27.8986,27.7821,27.8695,301467.0
2024-03-13 11:10:00,28.69,28.91,28.68,28.8,300533.0,27.8597,28.0734,27.85,27.9666,300533.0
2024-03-13 11:20:00,28.81,28.81,28.65,28.72,256804.0,27.9763,27.9763,27.8209,27.8889,256804.0
2024-03-13 11:30:00,28.73,28.79,28.66,28.77,370714.0,27.8986,27.9569,27.8306,27.9374,370714.0
2024-03-13 11:40:00,28.77,28.95,28.76,28.91,296298.0,27.9374,28.1122,27.9277,28.0734,296298.0
2024-03-13 11:50:00,28.9,28.92,28.81,28.83,289362.0,28.0637,28.0831,27.9763,27.9957,289362.0
2024-03-13 12:00:00,28.83,28.84,28.75,28.76,148864.0,27.9957,28.0054,27.918,27.9277,148864.0
2024-03-13 12:10:00,28.76,28.96,28.73,28.92,515225.0,27.9277,28.1219,27.8986,28.0831,515225.0
2024-03-13 12:20:00,28.93,28.98,28.79,28.81,186945.0,28.0928,28.1414,27.9569,27.9763,186945.0
2024-03-13 12:30:00,28.8,28.82,28.74,28.77,193528.0,27.9666,27.986,27.9083,27.9374,193528.0
2024-03-13 12:40:00,28.77,28.89,28.76,28.88,320338.0,27.9374,28.054,27.9277,28.0443,320338.0
2024-03-13 12:50:00,28.88,28.91,28.71,28.72,262920.0,28.0443,28.0734,27.8792,27.8889,262920.0
2024-03-13 13:00:00,28.72,28.82,28.68,28.71,339256.0,27.8889,27.986,27.85,27.8792,339256.0
2024-03-13 13:10:00,28.71,28.72,28.62,28.65,263608.0,27.8792,27.8889,27.7918,27.8209,263608.0
2024-03-13 13:20:00,28.65,28.76,28.63,28.71,162225.0,27.8209,27.9277,27.8015,27.8792,162225.0
2024-03-13 13:30:00,28.71,28.78,28.6,28.71,348105.0,27.8792,27.9471,27.7724,27.8792,348105.0
2024-03-13 13:40:00,28.71,28.74,28.64,28.65,134919.0,27.8792,27.9083,27.8112,27.8209,134919.0
2024-03-13 13:50:00,28.64,28.69,28.63,28.65,125680.0,27.8112,27.8597,27.8015,27.8209,125680.0
2024-03-13 14:00:00,28.64,28.68,28.6,28.61,174210.0,27.8112,27.85,27.7724,27.7821,174210.0
2024-03-13 14:10:00,28.6,28.64,28.53,28.58,326724.0,27.7724,27.8112,27.7044,27.7529,326724.0
2024-03-13 14:20:00,28.58,28.61,28.54,28.55,180877.0,27.7529,27.7821,27.7141,27.7238,180877.0
2024-03-13 14:30:00,28.54,28.58,28.44,28.45,452603.0,27.7141,27.7529,27.617,27.6267,452603.0
2024-03-13 14:40:00,28.46,28.46,28.4,28.41,320566.0,27.6364,27.6364,27.5781,27.5879,320566.0
2024-03-13 14:50:00,28.41,28.45,28.4,28.42,323616.0,27.5879,27.6267,27.5781,27.5976,323616.0
2024-03-13 15:00:00,28.42,28.44,28.35,28.42,325645.0,27.5976,27.617,27.5296,27.5976,325645.0
2024-03-13 15:10:00,28.42,28.45,28.41,28.42,211006.0,27.5976,27.6267,27.5879,27.5976,211006.0
2024-03-13 15:20:00,28.42,28.43,28.29,28.32,440810.0,27.5976,27.6073,27.4713,27.5005,440810.0
2024-03-13 15:30:00,28.31,28.39,28.29,28.29,616961.0,27.4907,27.5684,27.4713,27.4713,616961.0
2024-03-13 15:40:00,28.29,28.29,28.19,28.2,825992.0,27.4713,27.4713,27.3742,27.3839,825992.0
2024-03-13 15:50:00,28.2,28.3,28.14,28.27,2144019.0,27.3839,27.481,27.3257,27.4519,2144019.0
2024-03-14 09:30:00,28.23,28.25,27.83,27.96,503035.0,27.4131,27.4325,27.0246,27.1509,503035.0
2024-03-14 09:40:00,27.96,28.19,27.95,28.01,261470.0,27.1509,27.3742,27.1412,27.1994,261470.0
2024-03-14 09:50:00,28.01,28.2,27.96,28.16,344254.0,27.1994,27.3839,27.1509,27.3451,344254.0
2024-03-14 10:00:00,28.17,28.21,27.95,28.0,296041.0,27.3548,27.3936,27.1412,27.1897,296041.0
2024-03-14 10:10:00,27.99,28.02,27.94,27.99,156328.0,27.18,27.2091,27.1315,27.18,156328.0
2024-03-14 10:20:00,27.99,28.01,27.93,27.96,125997.0,27.18,27.1994,27.1217,27.1509,125997.0
2024-03-14 10:30:00,27.96,28.0,27.9,27.96,154273.0,27.1509,27.1897,27.0926,27.1509,154273.0
2024-03-14 10:40:00,27.96,27.97,27.91,27.92,108444.0,27.1509,27.1606,27.1023,27.112,108444.0
2024-03-14 10:50:00,27.91,27.92,27.77,27.8,376766.0,27.1023,27.112,26.9664,26.9955,376766.0
2024-03-14 11:00:00,27.8,27.89,27.79,27.89,156920.0,26.9955,27.0829,26.9858,27.0829,156920.0
2024-03-14 11:10:00,27.89,27.96,27.89,27.93,172780.0,27.0829,27.1509,27.0829,27.1217,172780.0
2024-03-14 11:20:00,27.93,27.94,27.76,27.79,195743.0,27.1217,27.1315,26.9567,26.9858,195743.0
2024-03-14 11:30:00,27.79,27.89,27.76,27.88,160068.0,26.9858,27.0829,26.9567,27.0732,160068.0
2024-03-14 11:40:00,27.88,27.95,27.85,27.93,152580.0,27.0732,27.1412,27.0441,27.1217,152580.0
2024-03-14 11:50:00,27.92,27.98,27.87,27.96,123386.0,27.112,27.1703,27.0635,27.1509,123386.0
2024-03-14 12:00:00,27.96,28.05,27.96,27.98,135203.0,27.1509,27.2383,27.1509,27.1703,135203.0
2024-03-14 12:10:00,27.98,27.98,27.9,27.93,110952.0,27.1703,27.1703,27.0926,27.1217,110952.0
2024-03-14 12:20:00,27.93,28.01,27.91,27.94,159570.0,27.1217,27.1994,27.1023,27.1315,159570.0
2024-03-14 12:30:00,27.93,27.93,27.87,27.93,94681.0,27.1217,27.1217,27.0635,27.1217,94681.0
2024-03-14 12:40:00,27.93,27.96,27.87,27.88,151421.0,27.1217,27.1509,27.0635,27.0732,151421.0
2024-03-14 12:50:00,27.88,27.94,27.84,27.91,81492.0,27.0732,27.1315,27.0343,27.1023,81492.0
2024-03-14 13:00:00,27.91,27.95,27.88,27.91,88250.0,27.1023,27.1412,27.0732,27.1023,88250.0
2024-03-14 13:10:00,27.91,27.98,27.89,27.92,80535.0,27.1023,27.1703,27.0829,27.112,80535.0
2024-03-14 13:20:00,27.92,27.97,27.89,27.91,71181.0,27.112,27.1606,27.0829,27.1023,71181.0
2024-03-14 13:30:00,27.91,27.97,27.89,27.95,108843.0,27.1023,27.1606,27.0829,27.1412,108843.0
2024-03-14 13:40:00,27.95,28.05,27.94,28.04,94512.0,27.1412,27.2383,27.1315,27.2286,94512.0
2024-03-14 13:50:00,28.04,28.07,27.97,27.99,86022.0,27.2286,27.2577,27.1606,27.18,86022.0
2024-03-14 14:00:00,27.99,28.04,27.95,27.99,113013.0,27.18,27.2286,27.1412,27.18,113013.0
2024-03-14 14:10:00,27.99,28.04,27.96,28.04,101858.0,27.18,27.2286,27.1509,27.2286,101858.0
2024-03-14 14:20:00,28.04,28.07,28.02,28.05,72548.0,27.2286,27.2577,27.2091,27.2383,72548.0
2024-03-14 14:30:00,28.05,28.05,27.96,28.0,101381.0,27.2383,27.2383,27.1509,27.1897,101381.0
2024-03-14 14:40:00,28.0,28.09,27.98,28.09,85790.0,27.1897,27.2771,27.1703,27.2771,85790.0
2024-03-14 14:50:00,28.08,28.09,28.01,28.04,101080.0,27.2674,27.2771,27.1994,27.2286,101080.0
2024-03-14 15:00:00,28.03,28.05,27.93,27.94,87558.0,27.2188,27.2383,27.1217,27.1315,87558.0
2024-03-14 15:10:00,27.93,28.01,27.93,27.99,168683.0,27.1217,27.1994,27.1217,27.18,168683.0
2024-03-14 15:20:00,27.99,28.02,27.95,28.0,129767.0,27.18,27.2091,27.1412,27.1897,129767.0
2024-03-14 15:30:00,28.0,28.07,27.98,28.04,233857.0,27.1897,27.2577,27.1703,27.2286,233857.0
2024-03-14 15:40:00,28.04,28.07,27.98,28.05,312877.0,27.2286,27.2577,27.1703,27.2383,312877.0
2024-03-14 15:50:00,28.05,28.18,28.04,28.11,1015273.0,27.2383,27.3645,27.2286,27.2965,1015273.0
2024-03-15 09:30:00,28.02,28.27,28.0,28.09,683095.0,27.2091,27.4519,27.1897,27.2771,683095.0
2024-03-15 09:40:00,28.1,28.34,28.1,28.22,226214.0,27.2868,27.5199,27.2868,27.4034,226214.0
2024-03-15 09:50:00,28.21,28.29,28.13,28.15,105826.0,27.3936,27.4713,27.316,27.3354,105826.0
2024-03-15 10:00:00,28.14,28.25,28.11,28.24,111714.0,27.3257,27.4325,27.2965,27.4228,111714.0
2024-03-15 10:10:00,28.24,28.3,28.17,28.19,97375.0,27.4228,27.481,27.3548,27.3742,97375.0
2024-03-15 10:20:00,28.18,28.18,28.06,28.1,144784.0,27.3645,27.3645,27.248,27.2868,144784.0
2024-03-15 10:30:00,28.09,28.15,28.02,28.11,151463.0,27.2771,27.3354,27.2091,27.2965,151463.0
2024-03-15 10:40:00,28.11,28.11,28.02,28.08,96804.0,27.2965,27.2965,27.2091,27.2674,96804.0
2024-03-15 10:50:00,28.08,28.12,28.03,28.09,80891.0,27.2674,27.3062,27.2188,27.2771,80891.0
2024-03-15 11:00:00,28.1,28.12,28.05,28.1,83167.0,27.2868,27.3062,27.2383,27.2868,83167.0
2024-03-15 11:10:00,28.1,28.23,28.08,28.23,110107.0,27.2868,27.4131,27.2674,27.4131,110107.0
2024-03-15 11:20:00,28.23,28.27,28.22,28.24,113781.0,27.4131,27.4519,27.4034,27.4228,113781.0
2024-03-15 11:30:00,28.23,28.24,28.19,28.23,84937.0,27.4131,27.4228,27.3742,27.4131,84937.0
2024-03-15 11:40:00,28.23,28.24,28.14,28.15,72725.0,27.4131,27.4228,27.3257,27.3354,72725.0
2024-03-15 11:50:00,28.15,28.21,28.14,28.19,69782.0,27.3354,27.3936,27.3257,27.3742,69782.0
2024-03-15 12:00:00,28.19,28.22,28.16,28.18,64898.0,27.3742,27.4034,27.3451,27.3645,64898.0
2024-03-15 12:10:00,28.18,28.2,28.11,28.12,55382.0,27.3645,27.3839,27.2965,27.3062,55382.0
2024-03-15 12:20:00,28.12,28.16,28.11,28.14,65286.0,27.3062,27.3451,27.2965,27.3257,65286.0
2024-03-15 12:30:00,28.14,28.16,28.07,28.09,97562.0,27.3257,27.3451,27.2577,27.2771,97562.0
2024-03-15 12:40:00,28.08,28.11,28.06,28.08,94809.0,27.2674,27.2965,27.248,27.2674,94809.0
2024-03-15 12:50:00,28.08,28.11,28.0,28.03,174300.0,27.2674,27.2965,27.1897,27.2188,174300.0
2024-03-15 13:00:00,28.03,28.07,27.96,28.0,242476.0,27.2188,27.2577,27.1509,27.1897,242476.0
2024-03-15 13:10:00,28.0,28.09,28.0,28.07,120577.0,27.1897,27.2771,27.1897,27.2577,120577.0
2024-03-15 13:20:00,28.06,28.1,28.0,28.0,89876.0,27.248,27.2868,27.1897,27.1897,89876.0
2024-03-15 13:30:00,28.01,28.05,28.0,28.04,109425.0,27.1994,27.2383,27.1897,27.2286,109425.0
2024-03-15 13:40:00,28.04,28.06,27.99,28.0,147147.0,27.2286,27.248,27.18,27.1897,147147.0
2024-03-15 13:50:00,28.0,28.12,27.99,28.12,73779.0,27.1897,27.3062,27.18,27.3062,73779.0
2024-03-15 14:00:00,28.11,28.13,28.06,28.1,111592.0,27.2965,27.316,27.248,27.2868,111592.0
2024-03-15 14:10:00,28.09,28.13,28.07,28.1,114685.0,27.2771,27.316,27.2577,27.2868,114685.0
2024-03-15 14:20:00,28.11,28.15,28.09,28.12,149086.0,27.2965,27.3354,27.2771,27.3062,149086.0
2024-03-15 14:30:00,28.12,28.19,28.1,28.17,193013.0,27.3062,27.3742,27.2868,27.3548,193013.0
2024-03-15 14:40:00,28.18,28.22,28.16,28.18,98686.0,27.3645,27.4034,27.3451,27.3645,98686.0
2024-03-15 14:50:00,28.18,28.24,28.17,28.2,90097.0,27.3645,27.4228,27.3548,27.3839,90097.0
2024-03-15 15:00:00,28.21,28.3,28.2,28.27,94060.0,27.3936,27.481,27.3839,27.4519,94060.0
2024-03-15 15:10:00,28.27,28.3,28.21,28.21,198240.0,27.4519,27.481,27.3936,27.3936,198240.0
2024-03-15 15:20:00,28.21,28.21,28.12,28.13,87023.0,27.3936,27.3936,27.3062,27.316,87023.0
2024-03-15 15:30:00,28.14,28.19,28.11,28.16,179672.0,27.3257,27.3742,27.2965,27.3451,179672.0
2024-03-15 15:40:00,28.16,28.3,28.13,28.3,356835.0,27.3451,27.481,27.316,27.481,356835.0
2024-03-15 15:50:00,28.3,28.37,28.19,28.34,1301790.0,27.481,27.549,27.3742,27.5199,1301790.0
2024-03-18 09:30:00,28.25,28.32,28.03,28.03,269432.0,27.4325,27.5005,27.2188,27.2188,269432.0
2024-03-18 09:40:00,28.03,28.06,27.9,27.93,251762.0,27.2188,27.248,27.0926,27.1217,251762.0
2024-03-18 09:50:00,27.94,28.08,27.89,28.07,116778.0,27.1315,27.2674,27.0829,27.2577,116778.0
2024-03-18 10:00:00,28.07,28.08,27.97,28.02,110349.0,27.2577,27.2674,27.1606,27.2091,110349.0
2024-03-18 10:10:00,28.02,28.06,27.99,28.0,93392.0,27.2091,27.248,27.18,27.1897,93392.0
2024-03-18 10:20:00,28.0,28.0,27.89,27.92,210221.0,27.1897,27.1897,27.0829,27.112,210221.0
2024-03-18 10:30:00,27.92,28.06,27.9,28.05,178647.0,27.112,27.248,27.0926,27.2383,178647.0
2024-03-18 10:40:00,28.05,28.09,28.01,28.05,179872.0,27.2383,27.2771,27.1994,27.2383,179872.0
2024-03-18 10:50:00,28.05,28.09,27.99,28.02,166808.0,27.2383,27.2771,27.18,27.2091,166808.0
2024-03-18 11:00:00,28.01,28.04,27.91,27.99,245446.0,27.1994,27.2286,27.1023,27.18,245446.0
2024-03-18 11:10:00,27.99,28.04,27.97,27.98,116465.0,27.18,27.2286,27.1606,27.1703,116465.0
2024-03-18 11:20:00,27.98,28.04,27.96,27.98,131348.0,27.1703,27.2286,27.1509,27.1703,131348.0
2024-03-18 11:30:00,27.98,28.0,27.91,27.98,140849.0,27.1703,27.1897,27.1023,27.1703,140849.0
2024-03-18 11:40:00,27.98,28.03,27.97,28.01,58320.0,27.1703,27.2188,27.1606,27.1994,58320.0
2024-03-18 11:50:00,28.01,28.02,27.95,27.99,55117.0,27.1994,27.2091,27.1412,27.18,55117.0
2024-03-18 12:00:00,28.0,28.04,27.97,28.0,47789.0,27.1897,27.2286,27.1606,27.1897,47789.0
2024-03-18 12:10:00,28.0,28.04,27.99,28.0,62718.0,27.1897,27.2286,27.18,27.1897,62718.0
2024-03-18 12:20:00,28.01,28.02,27.99,28.0,62964.0,27.1994,27.2091,27.18,27.1897,62964.0
2024-03-18 12:30:00,28.01,28.06,27.99,28.04,94093.0,27.1994,27.248,27.18,27.2286,94093.0
2024-03-18 12:40:00,28.04,28.07,28.02,28.06,77251.0,27.2286,27.2577,27.2091,27.248,77251.0
2024-03-18 12:50:00,28.06,28.07,27.94,27.96,112563.0,27.248,27.2577,27.1315,27.1509,112563.0
2024-03-18 13:00:00,27.96,27.97,27.92,27.95,67571.0,27.1509,27.1606,27.112,27.1412,67571.0
2024-03-18 13:10:00,27.94,28.0,27.94,27.94,67702.0,27.1315,27.1897,27.1315,27.1315,67702.0
2024-03-18 13:20:00,27.94,28.03,27.94,27.99,217168.0,27.1315,27.2188,27.1315,27.18,217168.0
2024-03-18 13:30:00,27.98,27.99,27.95,27.96,60294.0,27.1703,27.18,27.1412,27.1509,60294.0
2024-03-18 13:40:00,27.96,28.03,27.96,27.98,68563.0,27.1509,27.2188,27.1509,27.1703,68563.0
2024-03-18 13:50:00,27.99,28.1,27.99,28.1,71062.0,27.18,27.2868,27.18,27.2868,71062.0
2024-03-18 14:00:00,28.1,28.1,28.0,28.05,73316.0,27.2868,27.2868,27.1897,27.2383,73316.0
2024-03-18 14:10:00,28.05,28.13,28.03,28.12,76603.0,27.2383,27.316,27.2188,27.3062,76603.0
2024-03-18 14:20:00,28.11,28.12,28.07,28.09,85922.0,27.2965,27.3062,27.2577,27.2771,85922.0
2024-03-18 14:30:00,28.09,28.11,28.07,28.08,68255.0,27.2771,27.2965,27.2577,27.2674,68255.0
2024-03-18 14:40:00,28.08,28.1,28.04,28.09,127196.0,27.2674,27.2868,27.2286,27.2771,127196.0
2024-03-18 14:50:00,28.1,28.11,28.08,28.09,58580.0,27.2868,27.2965,27.2674,27.2771,58580.0
2024-03-18 15:00:00,28.09,28.09,28.03,28.09,68203.0,27.2771,27.2771,27.2188,27.2771,68203.0
2024-03-18 15:10:00,28.08,28.12,28.08,28.1,76076.0,27.2674,27.3062,27.2674,27.2868,76076.0
2024-03-18 15:20:00,28.1,28.12,28.06,28.07,69927.0,27.2868,27.3062,27.248,27.2577,69927.0
2024-03-18 15:30:00,28.07,28.11,28.01,28.02,121908.0,27.2577,27.2965,27.1994,27.2091,121908.0
2024-03-18 15:40:00,28.02,28.06,27.96,28.04,187432.0,27.2091,27.248,27.1509,27.2286,187432.0
2024-03-18 15:50:00,28.03,28.06,27.94,28.0,642605.0,27.2188,27.248,27.1315,27.1897,642605.0
2024-03-19 09:30:00,28.02,28.13,27.94,28.09,217542.0,27.2091,27.316,27.1315,27.2771,217542.0
2024-03-19 09:40:00,28.08,28.21,28.05,28.08,163486.0,27.2674,27.3936,27.2383,27.2674,163486.0
2024-03-19 09:50:00,28.08,28.15,28.07,28.14,78155.0,27.2674,27.3354,27.2577,27.3257,78155.0
2024-03-19 10:00:00,28.14,28.16,28.04,28.08,77820.0,27.3257,27.3451,27.2286,27.2674,77820.0
2024-03-19 10:10:00,28.07,28.14,28.03,28.14,93700.0,27.2577,27.3257,27.2188,27.3257,93700.0
2024-03-19 10:20:00,28.14,28.23,28.09,28.18,111395.0,27.3257,27.4131,27.2771,27.3645,111395.0
2024-03-19 10:30:00,28.18,28.2,28.14,28.15,122670.0,27.3645,27.3839,27.3257,27.3354,122670.0
2024-03-19 10:40:00,28.16,28.16,27.92,27.95,283674.0,27.3451,27.3451,27.112,27.1412,283674.0
2024-03-19 10:50:00,27.95,27.98,27.9,27.98,89439.0,27.1412,27.1703,27.0926,27.1703,89439.0
2024-03-19 11:00:00,27.97,28.04,27.96,28.03,66961.0,27.1606,27.2286,27.1509,27.2188,66961.0
2024-03-19 11:10:00,28.03,28.07,28.02,28.04,84077.0,27.2188,27.2577,27.2091,27.2286,84077.0
2024-03-19 11:20:00,28.04,28.07,27.98,27.98,67478.0,27.2286,27.2577,27.1703,27.1703,67478.0
2024-03-19 11:30:00,27.99,28.03,27.94,28.03,68466.0,27.18,27.2188,27.1315,27.2188,68466.0
2024-03-19 11:40:00,28.02,28.06,28.0,28.05,92948.0,27.2091,27.248,27.1897,27.2383,92948.0
2024-03-19 11:50:00,28.05,28.07,28.03,28.07,60957.0,27.2383,27.2577,27.2188,27.2577,60957.0
2024-03-19 12:00:00,28.07,28.08,28.0,28.0,76180.0,27.2577,27.2674,27.1897,27.1897,76180.0
2024-03-19 12:10:00,28.0,28.0,27.95,27.96,87255.0,27.1897,27.1897,27.1412,27.1509,87255.0
2024-03-19 12:20:00,27.97,27.99,27.93,27.95,75105.0,27.1606,27.18,27.1217,27.1412,75105.0
2024-03-19 12:30:00,27.95,28.06,27.93,28.04,146451.0,27.1412,27.248,27.1217,27.2286,146451.0
2024-03-19 12:40:00,28.04,28.04,27.94,27.94,122410.0,27.2286,27.2286,27.1315,27.1315,122410.0
2024-03-19 12:50:00,27.94,28.0,27.93,28.0,107426.0,27.1315,27.1897,27.1217,27.1897,107426.0
2024-03-19 13:00:00,28.0,28.05,27.98,28.01,106800.0,27.1897,27.2383,27.1703,27.1994,106800.0
2024-03-19 13:10:00,28.01,28.04,27.99,28.01,73369.0,27.1994,27.2286,27.18,27.1994,73369.0
2024-03-19 13:20:00,28.02,28.03,27.98,28.03,88515.0,27.2091,27.2188,27.1703,27.2188,88515.0
2024-03-19 13:30:00,28.03,28.05,28.01,28.02,44068.0,27.2188,27.2383,27.1994,27.2091,44068.0
2024-03-19 13:40:00,28.02,28.05,28.0,28.05,60389.0,27.2091,27.2383,27.1897,27.2383,60389.0
2024-03-19 13:50:00,28.05,28.08,28.02,28.04,92773.0,27.2383,27.2674,27.2091,27.2286,92773.0
2024-03-19 14:00:00,28.05,28.07,28.02,28.06,78344.0,27.2383,27.2577,27.2091,27.248,78344.0
2024-03-19 14:10:00,28.05,28.1,28.04,28.08,78474.0,27.2383,27.2868,27.2286,27.2674,78474.0
2024-03-19 14:20:00,28.09,28.15,28.08,28.14,45456.0,27.2771,27.3354,27.2674,27.3257,45456.0
2024-03-19 14:30:00,28.15,28.16,28.12,28.16,70651.0,27.3354,27.3451,27.3062,27.3451,70651.0
2024-03-19 14:40:00,28.15,28.18,28.14,28.14,54070.0,27.3354,27.3645,27.3257,27.3257,54070.0
2024-03-19 14:50:00,28.14,28.17,28.1,28.11,105395.0,27.3257,27.3548,27.2868,27.2965,105395.0
2024-03-19 15:00:00,28.12,28.13,28.08,28.1,67244.0,27.3062,27.316,27.2674,27.2868,67244.0
2024-03-19 15:10:00,28.1,28.15,28.09,28.13,168399.0,27.2868,27.3354,27.2771,27.316,168399.0
2024-03-19 15:20:00,28.13,28.19,28.12,28.19,82063.0,27.316,27.3742,27.3062,27.3742,82063.0
2024-03-19 15:30:00,28.19,28.19,28.12,28.17,97851.0,27.3742,27.3742,27.3062,27.3548,97851.0
2024-03-19 15:40:00,28.17,28.18,28.13,28.14,166639.0,27.3548,27.3645,27.316,27.3257,166639.0
2024-03-19 15:50:00,28.14,28.18,28.1,28.18,507520.0,27.3257,27.3645,27.2868,27.3645,507520.0
2024-03-20 09:30:00,28.27,28.27,28.13,28.2,171985.0,27.4519,27.4519,27.316,27.3839,171985.0
2024-03-20 09:40:00,28.19,28.36,28.17,28.34,172938.0,27.3742,27.5393,27.3548,27.5199,172938.0
2024-03-20 09:50:00,28.33,28.41,28.31,28.36,129779.0,27.5102,27.5879,27.4907,27.5393,129779.0
2024-03-20 10:00:00,28.36,28.44,28.31,28.44,83469.0,27.5393,27.617,27.4907,27.617,83469.0
2024-03-20 10:10:00,28.44,28.44,28.29,28.32,135764.0,27.617,27.617,27.4713,27.5005,135764.0
2024-03-20 10:20:00,28.32,28.37,28.29,28.36,92633.0,27.5005,27.549,27.4713,27.5393,92633.0
2024-03-20 10:30:00,28.36,28.37,28.31,28.33,108991.0,27.5393,27.549,27.4907,27.5102,108991.0
2024-03-20 10:40:00,28.33,28.49,28.32,28.45,174434.0,27.5102,27.6655,27.5005,27.6267,174434.0
2024-03-20 10:50:00,28.45,28.46,28.38,28.41,133726.0,27.6267,27.6364,27.5587,27.5879,133726.0
2024-03-20 11:00:00,28.42,28.44,28.36,28.44,111561.0,27.5976,27.617,27.5393,27.617,111561.0
2024-03-20 11:10:00,28.44,28.6,28.43,28.59,154790.0,27.617,27.7724,27.6073,27.7626,154790.0
2024-03-20 11:20:00,28.6,28.6,28.51,28.56,100858.0,27.7724,27.7724,27.685,27.7335,100858.0
2024-03-20 11:30:00,28.55,28.57,28.49,28.54,66078.0,27.7238,27.7432,27.6655,27.7141,66078.0
2024-03-20 11:40:00,28.55,28.59,28.52,28.59,192846.0,27.7238,27.7626,27.6947,27.7626,192846.0
2024-03-20 11:50:00,28.58,28.7,28.58,28.69,222338.0,27.7529,27.8695,27.7529,27.8597,222338.0
2024-03-20 12:00:00,28.7,28.7,28.58,28.65,216952.0,27.8695,27.8695,27.7529,27.8209,216952.0
2024-03-20 12:10:00,28.64,28.67,28.6,28.64,74718.0,27.8112,27.8403,27.7724,27.8112,74718.0
2024-03-20 12:20:00,28.64,28.65,28.6,28.63,104048.0,27.8112,27.8209,27.7724,27.8015,104048.0
2024-03-20 12:30:00,28.62,28.63,28.57,28.62,73416.0,27.7918,27.8015,27.7432,27.7918,73416.0
2024-03-20 12:40:00,28.62,28.62,28.54,28.55,85494.0,27.7918,27.7918,27.7141,27.7238,85494.0
2024-03-20 12:50:00,28.55,28.58,28.54,28.57,94197.0,27.7238,27.7529,27.7141,27.7432,94197.0
2024-03-20 13:00:00,28.57,28.64,28.55,28.63,66536.0,27.7432,27.8112,27.7238,27.8015,66536.0
2024-03-20 13:10:00,28.63,28.64,28.61,28.63,66721.0,27.8015,27.8112,27.7821,27.8015,66721.0
2024-03-20 13:20:00,28.64,28.65,28.61,28.61,53618.0,27.8112,27.8209,27.7821,27.7821,53618.0
2024-03-20 13:30:00,28.61,28.64,28.6,28.64,36593.0,27.7821,27.8112,27.7724,27.8112,36593.0
2024-03-20 13:40:00,28.64,28.68,28.63,28.65,68176.0,27.8112,27.85,27.8015,27.8209,68176.0
2024-03-20 13:50:00,28.64,28.66,28.61,28.64,51239.0,27.8112,27.8306,27.7821,27.8112,51239.0
2024-03-20 14:00:00,28.64,28.78,28.64,28.7,215084.0,27.8112,27.9471,27.8112,27.8695,215084.0
2024-03-20 14:10:00,28.7,28.73,28.57,28.6,138289.0,27.8695,27.8986,27.7432,27.7724,138289.0
2024-03-20 14:20:00,28.6,28.73,28.59,28.71,85446.0,27.7724,27.8986,27.7626,27.8792,85446.0
2024-03-20 14:30:00,28.72,28.74,28.56,28.72,128024.0,27.8889,27.9083,27.7335,27.8889,128024.0
2024-03-20 14:40:00,28.73,28.79,28.69,28.79,133976.0,27.8986,27.9569,27.8597,27.9569,133976.0
2024-03-20 14:50:00,28.78,28.79,28.69,28.71,153714.0,27.9471,27.9569,27.8597,27.8792,153714.0
2024-03-20 15:00:00,28.71,28.82,28.71,28.82,213803.0,27.8792,27.986,27.8792,27.986,213803.0
2024-03-20 15:10:00,28.82,28.84,28.75,28.78,159004.0,27.986,28.0054,27.918,27.9471,159004.0
2024-03-20 15:20:00,28.79,28.86,28.76,28.84,294754.0,27.9569,28.0248,27.9277,28.0054,294754.0
2024-03-20 15:30:00,28.84,28.9,28.76,28.79,304033.0,28.0054,28.0637,27.9277,27.9569,304033.0
2024-03-20 15:40:00,28.79,28.83,28.76,28.76,172956.0,27.9569,27.9957,27.9277,27.9277,172956.0
2024-03-20 15:50:00,28.75,28.84,28.71,28.84,723113.0,27.918,28.0054,27.8792,28.0054,723113.0
2024-03-21 09:30:00,28.76,28.93,28.74,28.86,350128.0,27.9277,28.0928,27.9083,28.0248,350128.0
2024-03-21 09:40:00,28.86,28.9,28.56,28.61,444105.0,28.0248,28.0637,27.7335,27.7821,444105.0
2024-03-21 09:50:00,28.62,28.69,28.53,28.58,475110.0,27.7918,27.8597,27.7044,27.7529,475110.0
2024-03-21 10:00:00,28.58,28.58,28.43,28.56,378808.0,27.7529,27.7529,27.6073,27.7335,378808.0
2024-03-21 10:10:00,28.55,28.57,28.41,28.54,170754.0,27.7238,27.7432,27.5879,27.7141,170754.0
2024-03-21 10:20:00,28.53,28.54,28.43,28.45,92585.0,27.7044,27.7141,27.6073,27.6267,92585.0
2024-03-21 10:30:00,28.45,28.47,28.39,28.41,137155.0,27.6267,27.6461,27.5684,27.5879,137155.0
2024-03-21 10:40:00,28.41,28.46,28.33,28.44,226685.0,27.5879,27.6364,27.5102,27.617,226685.0
2024-03-21 10:50:00,28.44,28.5,28.42,28.46,164695.0,27.617,27.6752,27.5976,27.6364,164695.0
2024-03-21 11:00:00,28.46,28.47,28.38,28.41,165526.0,27.6364,27.6461,27.5587,27.5879,165526.0
2024-03-21 11:10:00,28.42,28.46,28.29,28.33,197075.0,27.5976,27.6364,27.4713,27.5102,197075.0
2024-03-21 11:20:00,28.33,28.48,28.3,28.46,159430.0,27.5102,27.6558,27.481,27.6364,159430.0
2024-03-21 11:30:00,28.46,28.49,28.39,28.47,96694.0,27.6364,27.6655,27.5684,27.6461,96694.0
2024-03-21 11:40:00,28.46,28.49,28.4,28.48,113216.0,27.6364,27.6655,27.5781,27.6558,113216.0
2024-03-21 11:50:00,28.47,28.51,28.43,28.5,119536.0,27.6461,27.685,27.6073,27.6752,119536.0
2024-03-21 12:00:00,28.51,28.52,28.44,28.45,88743.0,27.685,27.6947,27.617,27.6267,88743.0
2024-03-21 12:10:00,28.45,28.5,28.42,28.44,102896.0,27.6267,27.6752,27.5976,27.617,102896.0
2024-03-21 12:20:00,28.44,28.5,28.42,28.44,90151.0,27.617,27.6752,27.5976,27.617,90151.0
2024-03-21 12:30:00,28.44,28.51,28.42,28.5,79154.0,27.617,27.685,27.5976,27.6752,79154.0
2024-03-21 12:40:00,28.5,28.57,28.48,28.56,85057.0,27.6752,27.7432,27.6558,27.7335,85057.0
2024-03-21 12:50:00,28.55,28.59,28.52,28.53,83680.0,27.7238,27.7626,27.6947,27.7044,83680.0
2024-03-21 13:00:00,28.54,28.54,28.47,28.49,69476.0,27.7141,27.7141,27.6461,27.6655,69476.0
2024-03-21 13:10:00,28.49,28.57,28.45,28.52,93338.0,27.6655,27.7432,27.6267,27.6947,93338.0
2024-03-21 13:20:00,28.51,28.51,28.45,28.48,76070.0,27.685,27.685,27.6267,27.6558,76070.0
2024-03-21 13:30:00,28.48,28.63,28.46,28.62,192810.0,27.6558,27.8015,27.6364,27.7918,192810.0
2024-03-21 13:40:00,28.62,28.66,28.57,28.62,120540.0,27.7918,27.8306,27.7432,27.7918,120540.0
2024-03-21 13:50:00,28.63,28.65,28.57,28.57,98722.0,27.8015,27.8209,27.7432,27.7432,98722.0
2024-03-21 14:00:00,28.57,28.61,28.53,28.54,127793.0,27.7432,27.7821,27.7044,27.7141,127793.0
2024-03-21 14:10:00,28.55,28.58,28.5,28.5,83285.0,27.7238,27.7529,27.6752,27.6752,83285.0
2024-03-21 14:20:00,28.5,28.52,28.48,28.51,189345.0,27.6752,27.6947,27.6558,27.685,189345.0
2024-03-21 14:30:00,28.52,28.58,28.5,28.54,95352.0,27.6947,27.7529,27.6752,27.7141,95352.0
2024-03-21 14:40:00,28.54,28.62,28.53,28.59,72595.0,27.7141,27.7918,27.7044,27.7626,72595.0
2024-03-21 14:50:00,28.59,28.61,28.57,28.6,101810.0,27.7626,27.7821,27.7432,27.7724,101810.0
2024-03-21 15:00:00,28.6,28.67,28.59,28.62,102113.0,27.7724,27.8403,27.7626,27.7918,102113.0
2024-03-21 15:10:00,28.62,28.68,28.6,28.68,128481.0,27.7918,27.85,27.7724,27.85,128481.0
2024-03-21 15:20:00,28.67,28.69,28.61,28.66,165419.0,27.8403,27.8597,27.7821,27.8306,165419.0
2024-03-21 15:30:00,28.66,28.69,28.6,28.63,133351.0,27.8306,27.8597,27.7724,27.8015,133351.0
2024-03-21 15:40:00,28.63,28.67,28.61,28.65,243187.0,27.8015,27.8403,27.7821,27.8209,243187.0
2024-03-21 15:50:00,28.65,28.69,28.61,28.68,921685.0,27.8209,27.8597,27.7821,27.85,921685.0
2024-03-22 09:30:00,28.71,28.72,28.51,28.55,172023.0,27.8792,27.8889,27.685,27.7238,172023.0
2024-03-22 09:40:00,28.55,28.6,28.45,28.48,121316.0,27.7238,27.7724,27.6267,27.6558,121316.0
2024-03-22 09:50:00,28.48,28.55,28.46,28.46,97083.0,27.6558,27.7238,27.6364,27.6364,97083.0
2024-03-22 10:00:00,28.46,28.56,28.45,28.53,82781.0,27.6364,27.7335,27.6267,27.7044,82781.0
2024-03-22 10:10:00,28.53,28.6,28.5,28.57,69311.0,27.7044,27.7724,27.6752,27.7432,69311.0
2024-03-22 10:20:00,28.56,28.61,28.51,28.55,80369.0,27.7335,27.7821,27.685,27.7238,80369.0
2024-03-22 10:30:00,28.54,28.57,28.52,28.55,54472.0,27.7141,27.7432,27.6947,27.7238,54472.0
2024-03-22 10:40:00,28.55,28.59,28.5,28.57,81709.0,27.7238,27.7626,27.6752,27.7432,81709.0
2024-03-22 10:50:00,28.57,28.57,28.47,28.49,113846.0,27.7432,27.7432,27.6461,27.6655,113846.0
2024-03-22 11:00:00,28.49,28.61,28.48,28.57,60969.0,27.6655,27.7821,27.6558,27.7432,60969.0
2024-03-22 11:10:00,28.57,28.64,28.57,28.64,40658.0,27.7432,27.8112,27.7432,27.8112,40658.0
2024-03-22 11:20:00,28.63,28.65,28.6,28.65,41559.0,27.8015,27.8209,27.7724,27.8209,41559.0
2024-03-22 11:30:00,28.65,28.68,28.59,28.6,78017.0,27.8209,27.85,27.7626,27.7724,78017.0
2024-03-22 11:40:00,28.61,28.69,28.58,28.59,80232.0,27.7821,27.8597,27.7529,27.7626,80232.0
2024-03-22 11:50:00,28.59,28.65,28.58,28.63,53020.0,27.7626,27.8209,27.7529,27.8015,53020.0
2024-03-22 12:00:00,28.62,28.65,28.59,28.62,47866.0,27.7918,27.8209,27.7626,27.7918,47866.0
2024-03-22 12:10:00,28.61,28.62,28.57,28.61,58659.0,27.7821,27.7918,27.7432,27.7821,58659.0
2024-03-22 12:20:00,28.61,28.61,28.53,28.55,46323.0,27.7821,27.7821,27.7044,27.7238,46323.0
2024-03-22 12:30:00,28.55,28.57,28.52,28.57,70282.0,27.7238,27.7432,27.6947,27.7432,70282.0
2024-03-22 12:40:00,28.57,28.58,28.53,28.55,31629.0,27.7432,27.7529,27.7044,27.7238,31629.0
2024-03-22 12:50:00,28.54,28.56,28.5,28.55,89683.0,27.7141,27.7335,27.6752,27.7238,89683.0
2024-03-22 13:00:00,28.55,28.6,28.54,28.59,49010.0,27.7238,27.7724,27.7141,27.7626,49010.0
2024-03-22 13:10:00,28.59,28.59,28.53,28.59,36078.0,27.7626,27.7626,27.7044,27.7626,36078.0
2024-03-22 13:20:00,28.59,28.65,28.58,28.64,48560.0,27.7626,27.8209,27.7529,27.8112,48560.0
2024-03-22 13:30:00,28.64,28.67,28.61,28.61,99994.0,27.8112,27.8403,27.7821,27.7821,99994.0
2024-03-22 13:40:00,28.61,28.62,28.56,28.6,60976.0,27.7821,27.7918,27.7335,27.7724,60976.0
2024-03-22 13:50:00,28.6,28.65,28.58,28.65,35031.0,27.7724,27.8209,27.7529,27.8209,35031.0
2024-03-22 14:00:00,28.65,28.69,28.63,28.63,103408.0,27.8209,27.8597,27.8015,27.8015,103408.0
2024-03-22 14:10:00,28.63,28.68,28.61,28.66,53209.0,27.8015,27.85,27.7821,27.8306,53209.0
2024-03-22 14:20:00,28.66,28.66,28.62,28.63,51396.0,27.8306,27.8306,27.7918,27.8015,51396.0
2024-03-22 14:30:00,28.63,28.68,28.62,28.65,71567.0,27.8015,27.85,27.7918,27.8209,71567.0
2024-03-22 14:40:00,28.66,28.69,28.64,28.68,57881.0,27.8306,27.8597,27.8112,27.85,57881.0
2024-03-22 14:50:00,28.69,28.7,28.65,28.66,42556.0,27.8597,27.8695,27.8209,27.8306,42556.0
2024-03-22 15:00:00,28.65,28.65,28.58,28.63,86614.0,27.8209,27.8209,27.7529,27.8015,86614.0
2024-03-22 15:10:00,28.63,28.64,28.56,28.6,68063.0,27.8015,27.8112,27.7335,27.7724,68063.0
2024-03-22 15:20:00,28.6,28.61,28.56,28.59,68653.0,27.7724,27.7821,27.7335,27.7626,68653.0
2024-03-22 15:30:00,28.59,28.6,28.53,28.55,87294.0,27.7626,27.7724,27.7044,27.7238,87294.0
2024-03-22 15:40:00,28.55,28.56,28.51,28.55,116461.0,27.7238,27.7335,27.685,27.7238,116461.0
2024-03-22 15:50:00,28.55,28.58,28.43,28.44,552071.0,27.7238,27.7529,27.6073,27.617,552071.0
2024-03-25 09:30:00,28.42,28.71,28.35,28.7,277398.0,27.5976,27.8792,27.5296,27.8695,277398.0
2024-03-25 09:40:00,28.7,28.73,28.53,28.59,146080.0,27.8695,27.8986,27.7044,27.7626,146080.0
2024-03-25 09:50:00,28.59,28.69,28.5,28.54,189824.0,27.7626,27.8597,27.6752,27.7141,189824.0
2024-03-25 10:00:00,28.53,28.54,28.44,28.52,131682.0,27.7044,27.7141,27.617,27.6947,131682.0
2024-03-25 10:10:00,28.51,28.55,28.46,28.49,82520.0,27.685,27.7238,27.6364,27.6655,82520.0
2024-03-25 10:20:00,28.49,28.5,28.36,28.38,105365.0,27.6655,27.6752,27.5393,27.5587,105365.0
2024-03-25 10:30:00,28.38,28.39,28.25,28.33,164495.0,27.5587,27.5684,27.4325,27.5102,164495.0
2024-03-25 10:40:00,28.34,28.37,28.28,28.34,95320.0,27.5199,27.549,27.4616,27.5199,95320.0
2024-03-25 10:50:00,28.35,28.42,28.33,28.4,66201.0,27.5296,27.5976,27.5102,27.5781,66201.0
2024-03-25 11:00:00,28.4,28.45,28.36,28.41,128642.0,27.5781,27.6267,27.5393,27.5879,128642.0
2024-03-25 11:10:00,28.41,28.44,28.36,28.43,56921.0,27.5879,27.617,27.5393,27.6073,56921.0
2024-03-25 11:20:00,28.44,28.45,28.38,28.42,91090.0,27.617,27.6267,27.5587,27.5976,91090.0
2024-03-25 11:30:00,28.43,28.47,28.39,28.45,79483.0,27.6073,27.6461,27.5684,27.6267,79483.0
2024-03-25 11:40:00,28.44,28.52,28.4,28.42,70889.0,27.617,27.6947,27.5781,27.5976,70889.0
2024-03-25 11:50:00,28.41,28.44,28.4,28.43,36930.0,27.5879,27.617,27.5781,27.6073,36930.0
2024-03-25 12:00:00,28.43,28.47,28.4,28.42,44863.0,27.6073,27.6461,27.5781,27.5976,44863.0
2024-03-25 12:10:00,28.42,28.47,28.42,28.44,40754.0,27.5976,27.6461,27.5976,27.617,40754.0
2024-03-25 12:20:00,28.43,28.44,28.4,28.42,51991.0,27.6073,27.617,27.5781,27.5976,51991.0
2024-03-25 12:30:00,28.41,28.42,28.39,28.41,47985.0,27.5879,27.5976,27.5684,27.5879,47985.0
2024-03-25 12:40:00,28.41,28.43,28.39,28.41,41774.0,27.5879,27.6073,27.5684,27.5879,41774.0
2024-03-25 12:50:00,28.41,28.44,28.4,28.44,33387.0,27.5879,27.617,27.5781,27.617,33387.0
2024-03-25 13:00:00,28.43,28.46,28.42,28.46,43734.0,27.6073,27.6364,27.5976,27.6364,43734.0
2024-03-25 13:10:00,28.46,28.46,28.41,28.42,58817.0,27.6364,27.6364,27.5879,27.5976,58817.0
2024-03-25 13:20:00,28.42,28.42,28.35,28.36,71649.0,27.5976,27.5976,27.5296,27.5393,71649.0
2024-03-25 13:30:00,28.37,28.39,28.36,28.39,52810.0,27.549,27.5684,27.5393,27.5684,52810.0
2024-03-25 13:40:00,28.4,28.41,28.37,28.38,52811.0,27.5781,27.5879,27.549,27.5587,52811.0
2024-03-25 13:50:00,28.39,28.45,28.38,28.43,67120.0,27.5684,27.6267,27.5587,27.6073,67120.0
2024-03-25 14:00:00,28.43,28.44,28.39,28.41,61796.0,27.6073,27.617,27.5684,27.5879,61796.0
2024-03-25 14:10:00,28.41,28.43,28.38,28.43,163036.0,27.5879,27.6073,27.5587,27.6073,163036.0
2024-03-25 14:20:00,28.43,28.48,28.4,28.41,99618.0,27.6073,27.6558,27.5781,27.5879,99618.0
2024-03-25 14:30:00,28.41,28.42,28.38,28.4,144698.0,27.5879,27.5976,27.5587,27.5781,144698.0
2024-03-25 14:40:00,28.39,28.4,28.34,28.37,153778.0,27.5684,27.5781,27.5199,27.549,153778.0
2024-03-25 14:50:00,28.36,28.38,28.34,28.38,65807.0,27.5393,27.5587,27.5199,27.5587,65807.0
2024-03-25 15:00:00,28.37,28.55,28.37,28.47,279415.0,27.549,27.7238,27.549,27.6461,279415.0
2024-03-25 15:10:00,28.46,28.46,28.38,28.42,52074.0,27.6364,27.6364,27.5587,27.5976,52074.0
2024-03-25 15:20:00,28.42,28.43,28.39,28.43,119486.0,27.5976,27.6073,27.5684,27.6073,119486.0
2024-03-25 15:30:00,28.42,28.46,28.39,28.43,264076.0,27.5976,27.6364,27.5684,27.6073,264076.0
2024-03-25 15:40:00,28.42,28.44,28.38,28.43,188670.0,27.5976,27.617,27.5587,27.6073,188670.0
2024-03-25 15:50:00,28.42,28.52,28.41,28.51,397887.0,27.5976,27.6947,27.5879,27.685,397887.0
2024-03-26 09:30:00,28.73,28.8,28.56,28.63,308499.0,27.8986,27.9666,27.7335,27.8015,308499.0
2024-03-26 09:40:00,28.62,28.69,28.6,28.64,74770.0,27.7918,27.8597,27.7724,27.8112,74770.0
2024-03-26 09:50:00,28.65,28.69,28.6,28.61,75733.0,27.8209,27.8597,27.7724,27.7821,75733.0
2024-03-26 10:00:00,28.62,28.63,28.54,28.54,63638.0,27.7918,27.8015,27.7141,27.7141,63638.0
2024-03-26 10:10:00,28.54,28.58,28.52,28.55,73741.0,27.7141,27.7529,27.6947,27.7238,73741.0
2024-03-26 10:20:00,28.55,28.56,28.5,28.53,71467.0,27.7238,27.7335,27.6752,27.7044,71467.0
2024-03-26 10:30:00,28.53,28.58,28.51,28.58,95966.0,27.7044,27.7529,27.685,27.7529,95966.0
2024-03-26 10:40:00,28.58,28.59,28.54,28.58,56409.0,27.7529,27.7626,27.7141,27.7529,56409.0
2024-03-26 10:50:00,28.58,28.64,28.54,28.57,71353.0,27.7529,27.8112,27.7141,27.7432,71353.0
2024-03-26 11:00:00,28.58,28.6,28.53,28.55,83435.0,27.7529,27.7724,27.7044,27.7238,83435.0
2024-03-26 11:10:00,28.55,28.57,28.53,28.55,42704.0,27.7238,27.7432,27.7044,27.7238,42704.0
2024-03-26 11:20:00,28.55,28.55,28.5,28.52,78555.0,27.7238,27.7238,27.6752,27.6947,78555.0
2024-03-26 11:30:00,28.52,28.52,28.49,28.49,64471.0,27.6947,27.6947,27.6655,27.6655,64471.0
2024-03-26 11:40:00,28.49,28.5,28.42,28.45,153595.0,27.6655,27.6752,27.5976,27.6267,153595.0
2024-03-26 11:50:00,28.45,28.5,28.44,28.5,78846.0,27.6267,27.6752,27.617,27.6752,78846.0
2024-03-26 12:00:00,28.5,28.54,28.47,28.49,33429.0,27.6752,27.7141,27.6461,27.6655,33429.0
2024-03-26 12:10:00,28.48,28.54,28.46,28.49,71018.0,27.6558,27.7141,27.6364,27.6655,71018.0
2024-03-26 12:20:00,28.49,28.55,28.49,28.53,38812.0,27.6655,27.7238,27.6655,27.7044,38812.0
2024-03-26 12:30:00,28.53,28.55,28.48,28.51,119825.0,27.7044,27.7238,27.6558,27.685,119825.0
2024-03-26 12:40:00,28.51,28.54,28.5,28.51,29129.0,27.685,27.7141,27.6752,27.685,29129.0
2024-03-26 12:50:00,28.5,28.54,28.5,28.53,28689.0,27.6752,27.7141,27.6752,27.7044,28689.0
2024-03-26 13:00:00,28.52,28.54,28.49,28.49,39828.0,27.6947,27.7141,27.6655,27.6655,39828.0
2024-03-26 13:10:00,28.49,28.53,28.49,28.53,34509.0,27.6655,27.7044,27.6655,27.7044,34509.0
2024-03-26 13:20:00,28.53,28.55,28.51,28.54,32173.0,27.7044,27.7238,27.685,27.7141,32173.0
2024-03-26 13:30:00,28.54,28.54,28.51,28.52,51520.0,27.7141,27.7141,27.685,27.6947,51520.0
2024-03-26 13:40:00,28.52,28.53,28.49,28.5,57924.0,27.6947,27.7044,27.6655,27.6752,57924.0
2024-03-26 13:50:00,28.5,28.51,28.47,28.49,46522.0,27.6752,27.685,27.6461,27.6655,46522.0
2024-03-26 14:00:00,28.48,28.54,28.47,28.54,41321.0,27.6558,27.7141,27.6461,27.7141,41321.0
2024-03-26 14:10:00,28.54,28.54,28.5,28.51,40531.0,27.7141,27.7141,27.6752,27.685,40531.0
2024-03-26 14:20:00,28.5,28.52,28.48,28.5,50295.0,27.6752,27.6947,27.6558,27.6752,50295.0
2024-03-26 14:30:00,28.49,28.5,28.46,28.49,37149.0,27.6655,27.6752,27.6364,27.6655,37149.0
2024-03-26 14:40:00,28.49,28.5,28.43,28.48,94622.0,27.6655,27.6752,27.6073,27.6558,94622.0
2024-03-26 14:50:00,28.48,28.51,28.47,28.48,78170.0,27.6558,27.685,27.6461,27.6558,78170.0
2024-03-26 15:00:00,28.48,28.49,28.46,28.48,87157.0,27.6558,27.6655,27.6364,27.6558,87157.0
2024-03-26 15:10:00,28.48,28.51,28.46,28.51,54851.0,27.6558,27.685,27.6364,27.685,54851.0
2024-03-26 15:20:00,28.51,28.53,28.48,28.5,80363.0,27.685,27.7044,27.6558,27.6752,80363.0
2024-03-26 15:30:00,28.5,28.56,28.46,28.5,173510.0,27.6752,27.7335,27.6364,27.6752,173510.0
2024-03-26 15:40:00,28.49,28.5,28.43,28.44,198562.0,27.6655,27.6752,27.6073,27.617,198562.0
2024-03-26 15:50:00,28.43,28.47,28.38,28.41,624419.0,27.6073,27.6461,27.5587,27.5879,624419.0
2024-03-27 09:30:00,28.58,28.7,28.51,28.62,279309.0,27.7529,27.8695,27.685,27.7918,279309.0
2024-03-27 09:40:00,28.63,28.66,28.59,28.63,133401.0,27.8015,27.8306,27.7626,27.8015,133401.0
2024-03-27 09:50:00,28.64,28.67,28.62,28.65,234802.0,27.8112,27.8403,27.7918,27.8209,234802.0
2024-03-27 10:00:00,28.65,28.66,28.52,28.58,268517.0,27.8209,27.8306,27.6947,27.7529,268517.0
2024-03-27 10:10:00,28.58,28.66,28.58,28.65,128970.0,27.7529,27.8306,27.7529,27.8209,128970.0
2024-03-27 10:20:00,28.65,28.75,28.62,28.73,205304.0,27.8209,27.918,27.7918,27.8986,205304.0
2024-03-27 10:30:00,28.73,28.78,28.68,28.68,201893.0,27.8986,27.9471,27.85,27.85,201893.0
2024-03-27 10:40:00,28.69,28.72,28.63,28.65,92617.0,27.8597,27.8889,27.8015,27.8209,92617.0
2024-03-27 10:50:00,28.66,28.75,28.61,28.74,179995.0,27.8306,27.918,27.7821,27.9083,179995.0
2024-03-27 11:00:00,28.74,28.83,28.74,28.78,359083.0,27.9083,27.9957,27.9083,27.9471,359083.0
2024-03-27 11:10:00,28.78,28.8,28.7,28.73,93049.0,27.9471,27.9666,27.8695,27.8986,93049.0
2024-03-27 11:20:00,28.72,28.74,28.7,28.73,90419.0,27.8889,27.9083,27.8695,27.8986,90419.0
2024-03-27 11:30:00,28.72,28.8,28.71,28.76,135545.0,27.8889,27.9666,27.8792,27.9277,135545.0
2024-03-27 11:40:00,28.76,28.82,28.75,28.81,93252.0,27.9277,27.986,27.918,27.9763,93252.0
2024-03-27 11:50:00,28.8,28.81,28.76,28.77,89706.0,27.9666,27.9763,27.9277,27.9374,89706.0
2024-03-27 12:00:00,28.77,28.8,28.76,28.79,52394.0,27.9374,27.9666,27.9277,27.9569,52394.0
2024-03-27 12:10:00,28.79,28.84,28.78,28.82,130789.0,27.9569,28.0054,27.9471,27.986,130789.0
2024-03-27 12:20:00,28.81,28.83,28.79,28.8,68961.0,27.9763,27.9957,27.9569,27.9666,68961.0
2024-03-27 12:30:00,28.81,28.89,28.79,28.88,171968.0,27.9763,28.054,27.9569,28.0443,171968.0
2024-03-27 12:40:00,28.89,28.93,28.86,28.93,105516.0,28.054,28.0928,28.0248,28.0928,105516.0
2024-03-27 12:50:00,28.93,28.95,28.87,28.88,101455.0,28.0928,28.1122,28.0345,28.0443,101455.0
2024-03-27 13:00:00,28.89,28.89,28.81,28.82,104024.0,28.054,28.054,27.9763,27.986,104024.0
2024-03-27 13:10:00,28.82,28.88,28.81,28.86,69109.0,27.986,28.0443,27.9763,28.0248,69109.0
2024-03-27 13:20:00,28.86,28.86,28.82,28.85,89223.0,28.0248,28.0248,27.986,28.0151,89223.0
2024-03-27 13:30:00,28.85,28.91,28.84,28.87,154481.0,28.0151,28.0734,28.0054,28.0345,154481.0
2024-03-27 13:40:00,28.87,28.94,28.85,28.94,151290.0,28.0345,28.1025,28.0151,28.1025,151290.0
2024-03-27 13:50:00,28.94,28.96,28.9,28.94,179467.0,28.1025,28.1219,28.0637,28.1025,179467.0
2024-03-27 14:00:00,28.94,28.97,28.92,28.96,166409.0,28.1025,28.1316,28.0831,28.1219,166409.0
2024-03-27 14:10:00,28.96,28.96,28.92,28.96,111789.0,28.1219,28.1219,28.0831,28.1219,111789.0
2024-03-27 14:20:00,28.96,28.96,28.93,28.95,86547.0,28.1219,28.1219,28.0928,28.1122,86547.0
2024-03-27 14:30:00,28.95,28.96,28.92,28.95,107416.0,28.1122,28.1219,28.0831,28.1122,107416.0
2024-03-27 14:40:00,28.95,28.96,28.88,28.9,102756.0,28.1122,28.1219,28.0443,28.0637,102756.0
2024-03-27 14:50:00,28.9,28.92,28.87,28.88,95506.0,28.0637,28.0831,28.0345,28.0443,95506.0
2024-03-27 15:00:00,28.88,28.94,28.83,28.94,192481.0,28.0443,28.1025,27.9957,28.1025,192481.0
2024-03-27 15:10:00,28.94,28.95,28.88,28.91,149444.0,28.1025,28.1122,28.0443,28.0734,149444.0
2024-03-27 15:20:00,28.91,28.95,28.89,28.94,143086.0,28.0734,28.1122,28.054,28.1025,143086.0
2024-03-27 15:30:00,28.94,29.09,28.93,29.09,237508.0,28.1025,28.2482,28.0928,28.2482,237508.0
2024-03-27 15:40:00,29.09,29.2,29.07,29.16,345609.0,28.2482,28.355,28.2288,28.3161,345609.0
2024-03-27 15:50:00,29.17,29.3,29.14,29.26,1191575.0,28.3259,28.4521,28.2967,28.4133,1191575.0
2024-03-28 09:30:00,29.22,29.37,29.2,29.3,237269.0,28.3744,28.5201,28.355,28.4521,237269.0
2024-03-28 09:40:00,29.32,29.34,29.2,29.31,124063.0,28.4715,28.4909,28.355,28.4618,124063.0
2024-03-28 09:50:00,29.31,29.31,29.12,29.14,87599.0,28.4618,28.4618,28.2773,28.2967,87599.0
2024-03-28 10:00:00,29.14,29.23,29.13,29.18,137756.0,28.2967,28.3841,28.287,28.3356,137756.0
2024-03-28 10:10:00,29.18,29.24,29.17,29.21,59091.0,28.3356,28.3938,28.3259,28.3647,59091.0
2024-03-28 10:20:00,29.21,29.32,29.19,29.3,60055.0,28.3647,28.4715,28.3453,28.4521,60055.0
2024-03-28 10:30:00,29.3,29.38,29.29,29.36,109329.0,28.4521,28.5298,28.4424,28.5104,109329.0
2024-03-28 10:40:00,29.36,29.38,29.3,29.31,56134.0,28.5104,28.5298,28.4521,28.4618,56134.0
2024-03-28 10:50:00,29.3,29.36,29.3,29.32,58069.0,28.4521,28.5104,28.4521,28.4715,58069.0
2024-03-28 11:00:00,29.31,29.34,29.29,29.33,64683.0,28.4618,28.4909,28.4424,28.4812,64683.0
2024-03-28 11:10:00,29.33,29.38,29.31,29.38,62521.0,28.4812,28.5298,28.4618,28.5298,62521.0
2024-03-28 11:20:00,29.38,29.41,29.36,29.41,59154.0,28.5298,28.5589,28.5104,28.5589,59154.0
2024-03-28 11:30:00,29.41,29.45,29.39,29.41,73761.0,28.5589,28.5978,28.5395,28.5589,73761.0
2024-03-28 11:40:00,29.4,29.42,29.39,29.42,43192.0,28.5492,28.5686,28.5395,28.5686,43192.0
2024-03-28 11:50:00,29.42,29.51,29.41,29.45,138112.0,28.5686,28.656,28.5589,28.5978,138112.0
2024-03-28 12:00:00,29.44,29.44,29.37,29.41,63109.0,28.588,28.588,28.5201,28.5589,63109.0
2024-03-28 12:10:00,29.41,29.44,29.36,29.4,81785.0,28.5589,28.588,28.5104,28.5492,81785.0
2024-03-28 12:20:00,29.4,29.44,29.37,29.44,184076.0,28.5492,28.588,28.5201,28.588,184076.0
2024-03-28 12:30:00,29.44,29.44,29.35,29.36,61397.0,28.588,28.588,28.5007,28.5104,61397.0
2024-03-28 12:40:00,29.36,29.43,29.32,29.42,170559.0,28.5104,28.5783,28.4715,28.5686,170559.0
2024-03-28 12:50:00,29.43,29.44,29.4,29.42,36449.0,28.5783,28.588,28.5492,28.5686,36449.0
2024-03-28 13:00:00,29.42,29.45,29.37,29.38,44032.0,28.5686,28.5978,28.5201,28.5298,44032.0
2024-03-28 13:10:00,29.38,29.4,29.36,29.4,40537.0,28.5298,28.5492,28.5104,28.5492,40537.0
2024-03-28 13:20:00,29.4,29.42,29.38,29.42,71820.0,28.5492,28.5686,28.5298,28.5686,71820.0
2024-03-28 13:30:00,29.42,29.45,29.4,29.44,62276.0,28.5686,28.5978,28.5492,28.588,62276.0
2024-03-28 13:40:00,29.45,29.45,29.42,29.44,48810.0,28.5978,28.5978,28.5686,28.588,48810.0
2024-03-28 13:50:00,29.44,29.44,29.4,29.42,50049.0,28.588,28.588,28.5492,28.5686,50049.0
2024-03-28 14:00:00,29.42,29.44,29.4,29.43,108380.0,28.5686,28.588,28.5492,28.5783,108380.0
2024-03-28 14:10:00,29.43,29.47,29.42,29.46,65278.0,28.5783,28.6172,28.5686,28.6075,65278.0
2024-03-28 14:20:00,29.46,29.47,29.4,29.41,69384.0,28.6075,28.6172,28.5492,28.5589,69384.0
2024-03-28 14:30:00,29.41,29.43,29.33,29.36,104073.0,28.5589,28.5783,28.4812,28.5104,104073.0
2024-03-28 14:40:00,29.36,29.36,29.31,29.36,80063.0,28.5104,28.5104,28.4618,28.5104,80063.0
2024-03-28 14:50:00,29.36,29.38,29.25,29.33,1444893.0,28.5104,28.5298,28.4035,28.4812,1444893.0
2024-03-28 15:00:00,29.33,29.33,29.24,29.27,179748.0,28.4812,28.4812,28.3938,28.423,179748.0
2024-03-28 15:10:00,29.27,29.31,29.23,29.28,169682.0,28.423,28.4618,28.3841,28.4327,169682.0
2024-03-28 15:20:00,29.28,29.32,29.25,29.3,165875.0,28.4327,28.4715,28.4035,28.4521,165875.0
2024-03-28 15:30:00,29.3,29.35,29.3,29.35,183215.0,28.4521,28.5007,28.4521,28.5007,183215.0
2024-03-28 15:40:00,29.35,29.36,29.28,29.3,296985.0,28.5007,28.5104,28.4327,28.4521,296985.0
2024-03-28 15:50:00,29.3,29.31,29.17,29.18,1060802.0,28.4521,28.4618,28.3259,28.3356,1060802.0
2024-04-01 09:30:00,29.31,29.37,29.1,29.27,388608.0,28.4618,28.5201,28.2579,28.423,388608.0
2024-04-01 09:40:00,29.27,29.41,29.21,29.28,173522.0,28.423,28.5589,28.3647,28.4327,173522.0
2024-04-01 09:50:00,29.28,29.41,29.27,29.38,174670.0,28.4327,28.5589,28.423,28.5298,174670.0
2024-04-01 10:00:00,29.37,29.38,29.29,29.34,144822.0,28.5201,28.5298,28.4424,28.4909,144822.0
2024-04-01 10:10:00,29.33,29.35,29.23,29.27,127615.0,28.4812,28.5007,28.3841,28.423,127615.0
2024-04-01 10:20:00,29.27,29.29,29.17,29.18,95136.0,28.423,28.4424,28.3259,28.3356,95136.0
2024-04-01 10:30:00,29.18,29.21,29.11,29.2,111148.0,28.3356,28.3647,28.2676,28.355,111148.0
2024-04-01 10:40:00,29.2,29.25,29.19,29.25,78044.0,28.355,28.4035,28.3453,28.4035,78044.0
2024-04-01 10:50:00,29.25,29.3,29.23,29.3,89314.0,28.4035,28.4521,28.3841,28.4521,89314.0
2024-04-01 11:00:00,29.3,29.35,29.29,29.34,90504.0,28.4521,28.5007,28.4424,28.4909,90504.0
2024-04-01 11:10:00,29.34,29.36,29.24,29.27,141995.0,28.4909,28.5104,28.3938,28.423,141995.0
2024-04-01 11:20:00,29.27,29.32,29.23,29.3,64274.0,28.423,28.4715,28.3841,28.4521,64274.0
2024-04-01 11:30:00,29.3,29.36,29.29,29.33,149761.0,28.4521,28.5104,28.4424,28.4812,149761.0
2024-04-01 11:40:00,29.32,29.33,29.23,29.25,112746.0,28.4715,28.4812,28.3841,28.4035,112746.0
2024-04-01 11:50:00,29.25,29.25,29.18,29.24,66675.0,28.4035,28.4035,28.3356,28.3938,66675.0
2024-04-01 12:00:00,29.24,29.26,29.22,29.26,39731.0,28.3938,28.4133,28.3744,28.4133,39731.0
2024-04-01 12:10:00,29.26,29.26,29.18,29.21,60578.0,28.4133,28.4133,28.3356,28.3647,60578.0
2024-04-01 12:20:00,29.21,29.28,29.19,29.28,71676.0,28.3647,28.4327,28.3453,28.4327,71676.0
2024-04-01 12:30:00,29.28,29.29,29.24,29.27,92483.0,28.4327,28.4424,28.3938,28.423,92483.0
2024-04-01 12:40:00,29.27,29.28,29.21,29.23,76154.0,28.423,28.4327,28.3647,28.3841,76154.0
2024-04-01 12:50:00,29.23,29.23,29.19,29.23,66037.0,28.3841,28.3841,28.3453,28.3841,66037.0
2024-04-01 13:00:00,29.22,29.26,29.22,29.24,63442.0,28.3744,28.4133,28.3744,28.3938,63442.0
2024-04-01 13:10:00,29.24,29.25,29.22,29.24,66693.0,28.3938,28.4035,28.3744,28.3938,66693.0
2024-04-01 13:20:00,29.24,29.3,29.23,29.29,69862.0,28.3938,28.4521,28.3841,28.4424,69862.0
2024-04-01 13:30:00,29.28,29.32,29.27,29.31,45069.0,28.4327,28.4715,28.423,28.4618,45069.0
2024-04-01 13:40:00,29.32,29.35,29.28,29.29,149875.0,28.4715,28.5007,28.4327,28.4424,149875.0
2024-04-01 13:50:00,29.29,29.3,29.22,29.25,73649.0,28.4424,28.4521,28.3744,28.4035,73649.0
2024-04-01 14:00:00,29.26,29.26,29.21,29.23,73999.0,28.4133,28.4133,28.3647,28.3841,73999.0
2024-04-01 14:10:00,29.23,29.23,29.1,29.13,154693.0,28.3841,28.3841,28.2579,28.287,154693.0
2024-04-01 14:20:00,29.12,29.19,29.1,29.18,148547.0,28.2773,28.3453,28.2579,28.3356,148547.0
2024-04-01 14:30:00,29.19,29.19,29.16,29.19,61798.0,28.3453,28.3453,28.3161,28.3453,61798.0
2024-04-01 14:40:00,29.18,29.2,29.13,29.15,193055.0,28.3356,28.355,28.287,28.3064,193055.0
2024-04-01 14:50:00,29.16,29.19,29.15,29.17,145723.0,28.3161,28.3453,28.3064,28.3259,145723.0
2024-04-01 15:00:00,29.17,29.18,29.12,29.18,71417.0,28.3259,28.3356,28.2773,28.3356,71417.0
2024-04-01 15:10:00,29.18,29.24,29.16,29.18,148492.0,28.3356,28.3938,28.3161,28.3356,148492.0
2024-04-01 15:20:00,29.18,29.21,29.16,29.2,111662.0,28.3356,28.3647,28.3161,28.355,111662.0
2024-04-01 15:30:00,29.2,29.23,29.15,29.21,241831.0,28.355,28.3841,28.3064,28.3647,241831.0
2024-04-01 15:40:00,29.21,29.23,29.13,29.2,248161.0,28.3647,28.3841,28.287,28.355,248161.0
2024-04-01 15:50:00,29.19,29.19,29.11,29.17,1025885.0,28.3453,28.3453,28.2676,28.3259,1025885.0
2024-04-02 09:30:00,28.82,28.82,28.2,28.38,675189.0,27.986,27.986,27.3839,27.5587,675189.0
2024-04-02 09:40:00,28.38,28.43,28.2,28.38,289057.0,27.5587,27.6073,27.3839,27.5587,289057.0
2024-04-02 09:50:00,28.39,28.39,28.15,28.23,307484.0,27.5684,27.5684,27.3354,27.4131,307484.0
2024-04-02 10:00:00,28.23,28.27,28.07,28.21,254469.0,27.4131,27.4519,27.2577,27.3936,254469.0
2024-04-02 10:10:00,28.2,28.3,28.17,28.24,171836.0,27.3839,27.481,27.3548,27.4228,171836.0
2024-04-02 10:20:00,28.24,28.26,28.05,28.14,538922.0,27.4228,27.4422,27.2383,27.3257,538922.0
2024-04-02 10:30:00,28.13,28.21,28.08,28.17,220085.0,27.316,27.3936,27.2674,27.3548,220085.0
2024-04-02 10:40:00,28.18,28.22,28.04,28.16,222725.0,27.3645,27.4034,27.2286,27.3451,222725.0
2024-04-02 10:50:00,28.16,28.2,28.1,28.13,198039.0,27.3451,27.3839,27.2868,27.316,198039.0
2024-04-02 11:00:00,28.13,28.17,28.09,28.12,125481.0,27.316,27.3548,27.2771,27.3062,125481.0
2024-04-02 11:10:00,28.12,28.25,28.11,28.21,178725.0,27.3062,27.4325,27.2965,27.3936,178725.0
2024-04-02 11:20:00,28.21,28.3,28.17,28.25,209747.0,27.3936,27.481,27.3548,27.4325,209747.0
2024-04-02 11:30:00,28.25,28.29,28.16,28.17,195199.0,27.4325,27.4713,27.3451,27.3548,195199.0
2024-04-02 11:40:00,28.18,28.19,28.08,28.12,171591.0,27.3645,27.3742,27.2674,27.3062,171591.0
2024-04-02 11:50:00,28.13,28.16,28.09,28.12,150591.0,27.316,27.3451,27.2771,27.3062,150591.0
2024-04-02 12:00:00,28.13,28.18,28.1,28.11,102921.0,27.316,27.3645,27.2868,27.2965,102921.0
2024-04-02 12:10:00,28.12,28.13,28.09,28.13,66402.0,27.3062,27.316,27.2771,27.316,66402.0
2024-04-02 12:20:00,28.12,28.24,28.12,28.23,56515.0,27.3062,27.4228,27.3062,27.4131,56515.0
2024-04-02 12:30:00,28.23,28.23,28.12,28.14,150138.0,27.4131,27.4131,27.3062,27.3257,150138.0
2024-04-02 12:40:00,28.13,28.19,28.07,28.18,208768.0,27.316,27.3742,27.2577,27.3645,208768.0
2024-04-02 12:50:00,28.17,28.19,28.12,28.16,80186.0,27.3548,27.3742,27.3062,27.3451,80186.0
2024-04-02 13:00:00,28.16,28.23,28.14,28.2,146933.0,27.3451,27.4131,27.3257,27.3839,146933.0
2024-04-02 13:10:00,28.2,28.27,28.13,28.24,136509.0,27.3839,27.4519,27.316,27.4228,136509.0
2024-04-02 13:20:00,28.24,28.26,28.2,28.21,53009.0,27.4228,27.4422,27.3839,27.3936,53009.0
2024-04-02 13:30:00,28.21,28.25,28.2,28.25,52130.0,27.3936,27.4325,27.3839,27.4325,52130.0
2024-04-02 13:40:00,28.24,28.29,28.22,28.27,98050.0,27.4228,27.4713,27.4034,27.4519,98050.0
2024-04-02 13:50:00,28.26,28.3,28.26,28.27,117025.0,27.4422,27.481,27.4422,27.4519,117025.0
2024-04-02 14:00:00,28.27,28.28,28.2,28.23,80798.0,27.4519,27.4616,27.3839,27.4131,80798.0
2024-04-02 14:10:00,28.23,28.29,28.22,28.29,81544.0,27.4131,27.4713,27.4034,27.4713,81544.0
2024-04-02 14:20:00,28.29,28.3,28.22,28.24,61854.0,27.4713,27.481,27.4034,27.4228,61854.0
2024-04-02 14:30:00,28.23,28.28,28.22,28.28,61406.0,27.4131,27.4616,27.4034,27.4616,61406.0
2024-04-02 14:40:00,28.29,28.32,28.27,28.29,150749.0,27.4713,27.5005,27.4519,27.4713,150749.0
2024-04-02 14:50:00,28.29,28.32,28.28,28.3,87921.0,27.4713,27.5005,27.4616,27.481,87921.0
2024-04-02 15:00:00,28.3,28.35,28.29,28.35,122790.0,27.481,27.5296,27.4713,27.5296,122790.0
2024-04-02 15:10:00,28.35,28.44,28.34,28.43,409464.0,27.5296,27.617,27.5199,27.6073,409464.0
2024-04-02 15:20:00,28.43,28.44,28.33,28.35,266937.0,27.6073,27.617,27.5102,27.5296,266937.0
2024-04-02 15:30:00,28.36,28.41,28.34,28.38,185627.0,27.5393,27.5879,27.5199,27.5587,185627.0
2024-04-02 15:40:00,28.39,28.4,28.32,28.38,218454.0,27.5684,27.5781,27.5005,27.5587,218454.0
2024-04-02 15:50:00,28.38,28.42,28.32,28.33,1151986.0,27.5587,27.5976,27.5005,27.5102,1151986.0
2024-04-03 09:30:00,28.23,28.28,27.97,28.13,266678.0,27.4131,27.4616,27.1606,27.316,266678.0
2024-04-03 09:40:00,28.14,28.2,28.04,28.05,155432.0,27.3257,27.3839,27.2286,27.2383,155432.0
2024-04-03 09:50:00,28.06,28.12,27.98,28.01,201391.0,27.248,27.3062,27.1703,27.1994,201391.0
2024-04-03 10:00:00,28.01,28.13,28.0,28.07,211392.0,27.1994,27.316,27.1897,27.2577,211392.0
2024-04-03 10:10:00,28.06,28.19,28.04,28.11,141798.0,27.248,27.3742,27.2286,27.2965,141798.0
2024-04-03 10:20:00,28.11,28.21,28.1,28.19,141128.0,27.2965,27.3936,27.2868,27.3742,141128.0
2024-04-03 10:30:00,28.18,28.23,28.13,28.23,86986.0,27.3645,27.4131,27.316,27.4131,86986.0
2024-04-03 10:40:00,28.23,28.28,28.18,28.2,79136.0,27.4131,27.4616,27.3645,27.3839,79136.0
2024-04-03 10:50:00,28.2,28.22,28.15,28.18,84013.0,27.3839,27.4034,27.3354,27.3645,84013.0
2024-04-03 11:00:00,28.17,28.19,28.14,28.16,53537.0,27.3548,27.3742,27.3257,27.3451,53537.0
2024-04-03 11:10:00,28.15,28.23,28.13,28.21,101291.0,27.3354,27.4131,27.316,27.3936,101291.0
2024-04-03 11:20:00,28.22,28.26,28.19,28.2,168463.0,27.4034,27.4422,27.3742,27.3839,168463.0
2024-04-03 11:30:00,28.19,28.22,28.17,28.18,81058.0,27.3742,27.4034,27.3548,27.3645,81058.0
2024-04-03 11:40:00,28.18,28.22,28.13,28.13,275259.0,27.3645,27.4034,27.316,27.316,275259.0
2024-04-03 11:50:00,28.14,28.15,28.1,28.11,78863.0,27.3257,27.3354,27.2868,27.2965,78863.0
2024-04-03 12:00:00,28.1,28.11,28.04,28.07,83485.0,27.2868,27.2965,27.2286,27.2577,83485.0
2024-04-03 12:10:00,28.08,28.08,28.01,28.07,108667.0,27.2674,27.2674,27.1994,27.2577,108667.0
2024-04-03 12:20:00,28.07,28.11,28.01,28.1,153068.0,27.2577,27.2965,27.1994,27.2868,153068.0
2024-04-03 12:30:00,28.11,28.15,28.06,28.08,120163.0,27.2965,27.3354,27.248,27.2674,120163.0
2024-04-03 12:40:00,28.08,28.18,28.07,28.16,70358.0,27.2674,27.3645,27.2577,27.3451,70358.0
2024-04-03 12:50:00,28.15,28.2,28.12,28.18,80137.0,27.3354,27.3839,27.3062,27.3645,80137.0
2024-04-03 13:00:00,28.17,28.18,28.13,28.17,54913.0,27.3548,27.3645,27.316,27.3548,54913.0
2024-04-03 13:10:00,28.16,28.18,28.12,28.16,49447.0,27.3451,27.3645,27.3062,27.3451,49447.0
2024-04-03 13:20:00,28.16,28.19,28.15,28.19,66698.0,27.3451,27.3742,27.3354,27.3742,66698.0
2024-04-03 13:30:00,28.19,28.2,28.15,28.16,88010.0,27.3742,27.3839,27.3354,27.3451,88010.0
2024-04-03 13:40:00,28.16,28.19,28.13,28.16,111655.0,27.3451,27.3742,27.316,27.3451,111655.0
2024-04-03 13:50:00,28.16,28.19,28.15,28.18,99422.0,27.3451,27.3742,27.3354,27.3645,99422.0
2024-04-03 14:00:00,28.18,28.22,28.16,28.21,72539.0,27.3645,27.4034,27.3451,27.3936,72539.0
2024-04-03 14:10:00,28.21,28.24,28.13,28.15,211651.0,27.3936,27.4228,27.316,27.3354,211651.0
2024-04-03 14:20:00,28.14,28.18,28.14,28.14,108280.0,27.3257,27.3645,27.3257,27.3257,108280.0
2024-04-03 14:30:00,28.14,28.17,28.12,28.15,147927.0,27.3257,27.3548,27.3062,27.3354,147927.0
2024-04-03 14:40:00,28.16,28.21,28.14,28.2,118996.0,27.3451,27.3936,27.3257,27.3839,118996.0
2024-04-03 14:50:00,28.19,28.21,28.17,28.2,144745.0,27.3742,27.3936,27.3548,27.3839,144745.0
2024-04-03 15:00:00,28.2,28.25,28.19,28.24,92526.0,27.3839,27.4325,27.3742,27.4228,92526.0
2024-04-03 15:10:00,28.24,28.24,28.14,28.17,186159.0,27.4228,27.4228,27.3257,27.3548,186159.0
2024-04-03 15:20:00,28.17,28.18,28.12,28.17,267470.0,27.3548,27.3645,27.3062,27.3548,267470.0
2024-04-03 15:30:00,28.16,28.17,28.07,28.13,299530.0,27.3451,27.3548,27.2577,27.316,299530.0
2024-04-03 15:40:00,28.13,28.16,28.1,28.13,192967.0,27.316,27.3451,27.2868,27.316,192967.0
2024-04-03 15:50:00,28.13,28.14,28.03,28.03,766066.0,27.316,27.3257,27.2188,27.2188,766066.0
2024-04-04 09:30:00,28.16,28.34,28.12,28.33,229140.0,27.3451,27.5199,27.3062,27.5102,229140.0
2024-04-04 09:40:00,28.33,28.43,28.3,28.42,96924.0,27.5102,27.6073,27.481,27.5976,96924.0
2024-04-04 09:50:00,28.41,28.52,28.39,28.48,246806.0,27.5879,27.6947,27.5684,27.6558,246806.0
2024-04-04 10:00:00,28.48,28.63,28.46,28.63,142108.0,27.6558,27.8015,27.6364,27.8015,142108.0
2024-04-04 10:10:00,28.63,28.64,28.54,28.55,208984.0,27.8015,27.8112,27.7141,27.7238,208984.0
2024-04-04 10:20:00,28.55,28.67,28.55,28.66,113252.0,27.7238,27.8403,27.7238,27.8306,113252.0
2024-04-04 10:30:00,28.66,28.69,28.64,28.64,125134.0,27.8306,27.8597,27.8112,27.8112,125134.0
2024-04-04 10:40:00,28.65,28.66,28.59,28.62,115778.0,27.8209,27.8306,27.7626,27.7918,115778.0
2024-04-04 10:50:00,28.63,28.66,28.61,28.64,154413.0,27.8015,27.8306,27.7821,27.8112,154413.0
2024-04-04 11:00:00,28.64,28.74,28.6,28.73,251215.0,27.8112,27.9083,27.7724,27.8986,251215.0
2024-04-04 11:10:00,28.74,28.79,28.64,28.66,160892.0,27.9083,27.9569,27.8112,27.8306,160892.0
2024-04-04 11:20:00,28.65,28.7,28.6,28.7,49898.0,27.8209,27.8695,27.7724,27.8695,49898.0
2024-04-04 11:30:00,28.71,28.71,28.63,28.71,136942.0,27.8792,27.8792,27.8015,27.8792,136942.0
2024-04-04 11:40:00,28.71,28.76,28.68,28.71,181885.0,27.8792,27.9277,27.85,27.8792,181885.0
2024-04-04 11:50:00,28.71,28.76,28.68,28.71,89402.0,27.8792,27.9277,27.85,27.8792,89402.0
2024-04-04 12:00:00,28.71,28.77,28.7,28.76,103580.0,27.8792,27.9374,27.8695,27.9277,103580.0
2024-04-04 12:10:00,28.77,28.77,28.71,28.72,135081.0,27.9374,27.9374,27.8792,27.8889,135081.0
2024-04-04 12:20:00,28.73,28.76,28.71,28.73,76284.0,27.8986,27.9277,27.8792,27.8986,76284.0
2024-04-04 12:30:00,28.72,28.74,28.7,28.72,66567.0,27.8889,27.9083,27.8695,27.8889,66567.0
2024-04-04 12:40:00,28.73,28.75,28.71,28.74,42559.0,27.8986,27.918,27.8792,27.9083,42559.0
2024-04-04 12:50:00,28.74,28.76,28.72,28.76,54726.0,27.9083,27.9277,27.8889,27.9277,54726.0
2024-04-04 13:00:00,28.75,28.76,28.68,28.7,132526.0,27.918,27.9277,27.85,27.8695,132526.0
2024-04-04 13:10:00,28.7,28.72,28.49,28.67,525440.0,27.8695,27.8889,27.6655,27.8403,525440.0
2024-04-04 13:20:00,28.67,28.7,28.63,28.64,161730.0,27.8403,27.8695,27.8015,27.8112,161730.0
2024-04-04 13:30:00,28.64,28.73,28.63,28.71,81732.0,27.8112,27.8986,27.8015,27.8792,81732.0
2024-04-04 13:40:00,28.7,28.74,28.69,28.73,159295.0,27.8695,27.9083,27.8597,27.8986,159295.0
2024-04-04 13:50:00,28.72,28.73,28.69,28.71,134861.0,27.8889,27.8986,27.8597,27.8792,134861.0
2024-04-04 14:00:00,28.71,28.72,28.62,28.63,146877.0,27.8792,27.8889,27.7918,27.8015,146877.0
2024-04-04 14:10:00,28.62,28.64,28.49,28.52,237042.0,27.7918,27.8112,27.6655,27.6947,237042.0
2024-04-04 14:20:00,28.52,28.54,28.37,28.38,117034.0,27.6947,27.7141,27.549,27.5587,117034.0
2024-04-04 14:30:00,28.37,28.37,28.16,28.23,416894.0,27.549,27.549,27.3451,27.4131,416894.0
2024-04-04 14:40:00,28.23,28.27,28.18,28.21,89625.0,27.4131,27.4519,27.3645,27.3936,89625.0
2024-04-04 14:50:00,28.21,28.24,28.03,28.06,195174.0,27.3936,27.4228,27.2188,27.248,195174.0
2024-04-04 15:00:00,28.05,28.11,28.0,28.06,223976.0,27.2383,27.2965,27.1897,27.248,223976.0
2024-04-04 15:10:00,28.06,28.06,27.96,28.03,464094.0,27.248,27.248,27.1509,27.2188,464094.0
2024-04-04 15:20:00,28.02,28.14,27.97,27.97,408859.0,27.2091,27.3257,27.1606,27.1606,408859.0
2024-04-04 15:30:00,27.96,28.04,27.95,27.96,280439.0,27.1509,27.2286,27.1412,27.1509,280439.0
2024-04-04 15:40:00,27.96,27.99,27.9,27.99,371840.0,27.1509,27.18,27.0926,27.18,371840.0
2024-04-04 15:50:00,27.99,28.07,27.91,27.97,927495.0,27.18,27.2577,27.1023,27.1606,927495.0
2024-04-05 09:30:00,27.84,28.11,27.8,27.92,269148.0,27.0343,27.2965,26.9955,27.112,269148.0
2024-04-05 09:40:00,27.91,28.16,27.9,28.16,177031.0,27.1023,27.3451,27.0926,27.3451,177031.0
2024-04-05 09:50:00,28.15,28.24,28.13,28.21,121049.0,27.3354,27.4228,27.316,27.3936,121049.0
2024-04-05 10:00:00,28.21,28.33,28.18,28.27,214846.0,27.3936,27.5102,27.3645,27.4519,214846.0
2024-04-05 10:10:00,28.28,28.35,28.23,28.24,109073.0,27.4616,27.5296,27.4131,27.4228,109073.0
2024-04-05 10:20:00,28.23,28.27,28.19,28.21,105363.0,27.4131,27.4519,27.3742,27.3936,105363.0
2024-04-05 10:30:00,28.21,28.29,28.19,28.27,84256.0,27.3936,27.4713,27.3742,27.4519,84256.0
2024-04-05 10:40:00,28.27,28.33,28.26,28.33,66964.0,27.4519,27.5102,27.4422,27.5102,66964.0
2024-04-05 10:50:00,28.33,28.36,28.26,28.33,288869.0,27.5102,27.5393,27.4422,27.5102,288869.0
2024-04-05 11:00:00,28.33,28.34,28.24,28.29,188842.0,27.5102,27.5199,27.4228,27.4713,188842.0
2024-04-05 11:10:00,28.29,28.3,28.15,28.15,179112.0,27.4713,27.481,27.3354,27.3354,179112.0
2024-04-05 11:20:00,28.14,28.22,28.14,28.19,88716.0,27.3257,27.4034,27.3257,27.3742,88716.0
2024-04-05 11:30:00,28.18,28.25,28.18,28.21,68394.0,27.3645,27.4325,27.3645,27.3936,68394.0
2024-04-05 11:40:00,28.21,28.28,28.21,28.24,62040.0,27.3936,27.4616,27.3936,27.4228,62040.0
2024-04-05 11:50:00,28.24,28.29,28.24,28.26,53303.0,27.4228,27.4713,27.4228,27.4422,53303.0
2024-04-05 12:00:00,28.25,28.26,28.18,28.25,55620.0,27.4325,27.4422,27.3645,27.4325,55620.0
2024-04-05 12:10:00,28.26,28.27,28.21,28.26,73397.0,27.4422,27.4519,27.3936,27.4422,73397.0
2024-04-05 12:20:00,28.26,28.35,28.23,28.35,95379.0,27.4422,27.5296,27.4131,27.5296,95379.0
2024-04-05 12:30:00,28.35,28.41,28.34,28.39,71069.0,27.5296,27.5879,27.5199,27.5684,71069.0
2024-04-05 12:40:00,28.39,28.4,28.34,28.37,137598.0,27.5684,27.5781,27.5199,27.549,137598.0
2024-04-05 12:50:00,28.37,28.41,28.36,28.41,63736.0,27.549,27.5879,27.5393,27.5879,63736.0
2024-04-05 13:00:00,28.42,28.43,28.34,28.36,130393.0,27.5976,27.6073,27.5199,27.5393,130393.0
2024-04-05 13:10:00,28.35,28.37,28.31,28.35,77046.0,27.5296,27.549,27.4907,27.5296,77046.0
2024-04-05 13:20:00,28.36,28.42,28.35,28.39,73680.0,27.5393,27.5976,27.5296,27.5684,73680.0
2024-04-05 13:30:00,28.4,28.4,28.35,28.36,105804.0,27.5781,27.5781,27.5296,27.5393,105804.0
2024-04-05 13:40:00,28.37,28.38,28.34,28.35,96786.0,27.549,27.5587,27.5199,27.5296,96786.0
2024-04-05 13:50:00,28.36,28.37,28.33,28.34,132372.0,27.5393,27.549,27.5102,27.5199,132372.0
2024-04-05 14:00:00,28.35,28.37,28.28,28.35,119611.0,27.5296,27.549,27.4616,27.5296,119611.0
2024-04-05 14:10:00,28.35,28.37,28.33,28.35,63738.0,27.5296,27.549,27.5102,27.5296,63738.0
2024-04-05 14:20:00,28.36,28.38,28.33,28.33,116230.0,27.5393,27.5587,27.5102,27.5102,116230.0
2024-04-05 14:30:00,28.34,28.35,28.26,28.29,80049.0,27.5199,27.5296,27.4422,27.4713,80049.0
2024-04-05 14:40:00,28.29,28.29,28.22,28.23,83109.0,27.4713,27.4713,27.4034,27.4131,83109.0
2024-04-05 14:50:00,28.23,28.25,28.21,28.24,85339.0,27.4131,27.4325,27.3936,27.4228,85339.0
2024-04-05 15:00:00,28.24,28.27,28.2,28.21,71697.0,27.4228,27.4519,27.3839,27.3936,71697.0
2024-04-05 15:10:00,28.21,28.21,28.15,28.17,99638.0,27.3936,27.3936,27.3354,27.3548,99638.0
2024-04-05 15:20:00,28.17,28.19,28.14,28.18,88555.0,27.3548,27.3742,27.3257,27.3645,88555.0
2024-04-05 15:30:00,28.17,28.2,28.14,28.2,173165.0,27.3548,27.3839,27.3257,27.3839,173165.0
2024-04-05 15:40:00,28.2,28.31,28.18,28.3,328540.0,27.3839,27.4907,27.3645,27.481,328540.0
2024-04-05 15:50:00,28.3,28.38,28.29,28.33,584940.0,27.481,27.5587,27.4713,27.5102,584940.0
2024-04-08 09:30:00,28.5,28.53,28.26,28.49,286559.0,27.6752,27.7044,27.4422,27.6655,286559.0
2024-04-08 09:40:00,28.47,28.56,28.43,28.55,143813.0,27.6461,27.7335,27.6073,27.7238,143813.0
2024-04-08 09:50:00,28.55,28.67,28.5,28.59,121072.0,27.7238,27.8403,27.6752,27.7626,121072.0
2024-04-08 10:00:00,28.6,28.67,28.58,28.64,158419.0,27.7724,27.8403,27.7529,27.8112,158419.0
2024-04-08 10:10:00,28.64,28.67,28.51,28.56,116404.0,27.8112,27.8403,27.685,27.7335,116404.0
2024-04-08 10:20:00,28.57,28.64,28.56,28.64,101322.0,27.7432,27.8112,27.7335,27.8112,101322.0
2024-04-08 10:30:00,28.63,28.67,28.61,28.63,78541.0,27.8015,27.8403,27.7821,27.8015,78541.0
2024-04-08 10:40:00,28.64,28.68,28.59,28.67,138878.0,27.8112,27.85,27.7626,27.8403,138878.0
2024-04-08 10:50:00,28.67,28.69,28.57,28.61,95086.0,27.8403,27.8597,27.7432,27.7821,95086.0
2024-04-08 11:00:00,28.61,28.67,28.59,28.65,75483.0,27.7821,27.8403,27.7626,27.8209,75483.0
2024-04-08 11:10:00,28.65,28.7,28.64,28.69,51759.0,27.8209,27.8695,27.8112,27.8597,51759.0
2024-04-08 11:20:00,28.7,28.74,28.69,28.74,73791.0,27.8695,27.9083,27.8597,27.9083,73791.0
2024-04-08 11:30:00,28.73,28.76,28.7,28.73,138888.0,27.8986,27.9277,27.8695,27.8986,138888.0
2024-04-08 11:40:00,28.74,28.76,28.72,28.74,102689.0,27.9083,27.9277,27.8889,27.9083,102689.0
2024-04-08 11:50:00,28.74,28.75,28.7,28.73,120134.0,27.9083,27.918,27.8695,27.8986,120134.0
2024-04-08 12:00:00,28.73,28.76,28.69,28.7,94109.0,27.8986,27.9277,27.8597,27.8695,94109.0
2024-04-08 12:10:00,28.7,28.72,28.68,28.7,129203.0,27.8695,27.8889,27.85,27.8695,129203.0
2024-04-08 12:20:00,28.7,28.73,28.64,28.72,186590.0,27.8695,27.8986,27.8112,27.8889,186590.0
2024-04-08 12:30:00,28.73,28.74,28.66,28.69,151084.0,27.8986,27.9083,27.8306,27.8597,151084.0
2024-04-08 12:40:00,28.69,28.69,28.58,28.63,122356.0,27.8597,27.8597,27.7529,27.8015,122356.0
2024-04-08 12:50:00,28.64,28.84,28.63,28.79,142028.0,27.8112,28.0054,27.8015,27.9569,142028.0
2024-04-08 13:00:00,28.79,28.79,28.69,28.7,34632.0,27.9569,27.9569,27.8597,27.8695,34632.0
2024-04-08 13:10:00,28.7,28.74,28.69,28.72,141344.0,27.8695,27.9083,27.8597,27.8889,141344.0
2024-04-08 13:20:00,28.71,28.75,28.69,28.71,97087.0,27.8792,27.918,27.8597,27.8792,97087.0
2024-04-08 13:30:00,28.71,28.77,28.7,28.75,69597.0,27.8792,27.9374,27.8695,27.918,69597.0
2024-04-08 13:40:00,28.75,28.76,28.74,28.75,65933.0,27.918,27.9277,27.9083,27.918,65933.0
2024-04-08 13:50:00,28.75,28.82,28.74,28.8,78249.0,27.918,27.986,27.9083,27.9666,78249.0
2024-04-08 14:00:00,28.79,28.82,28.76,28.82,74060.0,27.9569,27.986,27.9277,27.986,74060.0
2024-04-08 14:10:00,28.82,28.85,28.8,28.85,117509.0,27.986,28.0151,27.9666,28.0151,117509.0
2024-04-08 14:20:00,28.85,28.86,28.81,28.84,147466.0,28.0151,28.0248,27.9763,28.0054,147466.0
2024-04-08 14:30:00,28.84,28.84,28.81,28.84,86150.0,28.0054,28.0054,27.9763,28.0054,86150.0
2024-04-08 14:40:00,28.84,28.85,28.79,28.83,121581.0,28.0054,28.0151,27.9569,27.9957,121581.0
2024-04-08 14:50:00,28.83,28.84,28.74,28.76,155687.0,27.9957,28.0054,27.9083,27.9277,155687.0
2024-04-08 15:00:00,28.76,28.77,28.7,28.73,78910.0,27.9277,27.9374,27.8695,27.8986,78910.0
2024-04-08 15:10:00,28.73,28.74,28.7,28.71,75492.0,27.8986,27.9083,27.8695,27.8792,75492.0
2024-04-08 15:20:00,28.71,28.74,28.69,28.72,108057.0,27.8792,27.9083,27.8597,27.8889,108057.0
2024-04-08 15:30:00,28.71,28.73,28.61,28.66,200720.0,27.8792,27.8986,27.7821,27.8306,200720.0
2024-04-08 15:40:00,28.66,28.7,28.62,28.68,243745.0,27.8306,27.8695,27.7918,27.85,243745.0
2024-04-08 15:50:00,28.67,28.69,28.62,28.66,771309.0,27.8403,27.8597,27.7918,27.8306,771309.0
2024-04-09 09:30:00,28.66,28.73,28.54,28.64,245670.0,27.8306,27.8986,27.7141,27.8112,245670.0
2024-04-09 09:40:00,28.64,28.67,28.5,28.53,280011.0,27.8112,27.8403,27.6752,27.7044,280011.0
2024-04-09 09:50:00,28.54,28.55,28.39,28.42,180688.0,27.7141,27.7238,27.5684,27.5976,180688.0
2024-04-09 10:00:00,28.42,28.55,28.42,28.54,109735.0,27.5976,27.7238,27.5976,27.7141,109735.0
2024-04-09 10:10:00,28.53,28.59,28.42,28.47,157860.0,27.7044,27.7626,27.5976,27.6461,157860.0
2024-04-09 10:20:00,28.47,28.57,28.45,28.49,183507.0,27.6461,27.7432,27.6267,27.6655,183507.0
2024-04-09 10:30:00,28.49,28.5,28.4,28.44,116185.0,27.6655,27.6752,27.5781,27.617,116185.0
2024-04-09 10:40:00,28.44,28.5,28.43,28.46,188241.0,27.617,27.6752,27.6073,27.6364,188241.0
2024-04-09 10:50:00,28.46,28.51,28.36,28.49,218895.0,27.6364,27.685,27.5393,27.6655,218895.0
2024-04-09 11:00:00,28.49,28.55,28.46,28.55,75846.0,27.6655,27.7238,27.6364,27.7238,75846.0
2024-04-09 11:10:00,28.55,28.64,28.54,28.64,124545.0,27.7238,27.8112,27.7141,27.8112,124545.0
2024-04-09 11:20:00,28.64,28.64,28.57,28.58,59170.0,27.8112,27.8112,27.7432,27.7529,59170.0
2024-04-09 11:30:00,28.58,28.6,28.55,28.59,29675.0,27.7529,27.7724,27.7238,27.7626,29675.0
2024-04-09 11:40:00,28.6,28.78,28.58,28.78,121196.0,27.7724,27.9471,27.7529,27.9471,121196.0
2024-04-09 11:50:00,28.78,28.82,28.74,28.8,218191.0,27.9471,27.986,27.9083,27.9666,218191.0
2024-04-09 12:00:00,28.8,28.92,28.79,28.91,122729.0,27.9666,28.0831,27.9569,28.0734,122729.0
2024-04-09 12:10:00,28.91,28.92,28.77,28.79,149341.0,28.0734,28.0831,27.9374,27.9569,149341.0
2024-04-09 12:20:00,28.79,28.8,28.73,28.73,62162.0,27.9569,27.9666,27.8986,27.8986,62162.0
2024-04-09 12:30:00,28.73,28.74,28.68,28.71,48232.0,27.8986,27.9083,27.85,27.8792,48232.0
2024-04-09 12:40:00,28.71,28.72,28.67,28.71,39429.0,27.8792,27.8889,27.8403,27.8792,39429.0
2024-04-09 12:50:00,28.71,28.79,28.7,28.76,61540.0,27.8792,27.9569,27.8695,27.9277,61540.0
2024-04-09 13:00:00,28.76,28.79,28.74,28.78,43427.0,27.9277,27.9569,27.9083,27.9471,43427.0
2024-04-09 13:10:00,28.78,28.79,28.74,28.77,42431.0,27.9471,27.9569,27.9083,27.9374,42431.0
2024-04-09 13:20:00,28.78,28.8,28.76,28.8,40562.0,27.9471,27.9666,27.9277,27.9666,40562.0
2024-04-09 13:30:00,28.8,28.83,28.79,28.83,30413.0,27.9666,27.9957,27.9569,27.9957,30413.0
2024-04-09 13:40:00,28.83,28.84,28.78,28.79,41845.0,27.9957,28.0054,27.9471,27.9569,41845.0
2024-04-09 13:50:00,28.79,28.89,28.79,28.8,219494.0,27.9569,28.054,27.9569,27.9666,219494.0
2024-04-09 14:00:00,28.8,28.81,28.79,28.8,59783.0,27.9666,27.9763,27.9569,27.9666,59783.0
2024-04-09 14:10:00,28.8,28.87,28.79,28.85,123862.0,27.9666,28.0345,27.9569,28.0151,123862.0
2024-04-09 14:20:00,28.85,28.86,28.79,28.82,266670.0,28.0151,28.0248,27.9569,27.986,266670.0
2024-04-09 14:30:00,28.82,28.87,28.81,28.86,216214.0,27.986,28.0345,27.9763,28.0248,216214.0
2024-04-09 14:40:00,28.86,28.98,28.85,28.9,191438.0,28.0248,28.1414,28.0151,28.0637,191438.0
2024-04-09 14:50:00,28.89,28.96,28.89,28.92,51380.0,28.054,28.1219,28.054,28.0831,51380.0
2024-04-09 15:00:00,28.91,28.92,28.84,28.89,213905.0,28.0734,28.0831,28.0054,28.054,213905.0
2024-04-09 15:10:00,28.88,28.89,28.85,28.87,67645.0,28.0443,28.054,28.0151,28.0345,67645.0
2024-04-09 15:20:00,28.86,29.02,28.85,29.02,203162.0,28.0248,28.1802,28.0151,28.1802,203162.0
2024-04-09 15:30:00,29.02,29.02,28.97,28.99,136507.0,28.1802,28.1802,28.1316,28.1511,136507.0
2024-04-09 15:40:00,28.99,29.03,28.99,29.0,145004.0,28.1511,28.1899,28.1511,28.1608,145004.0
2024-04-09 15:50:00,29.0,29.06,28.87,29.04,1059509.0,28.1608,28.219,28.0345,28.1996,1059509.0
2024-04-10 09:30:00,28.88,29.15,28.84,28.85,339822.0,28.0443,28.3064,28.0054,28.0151,339822.0
2024-04-10 09:40:00,28.84,28.97,28.74,28.89,283815.0,28.0054,28.1316,27.9083,28.054,283815.0
2024-04-10 09:50:00,28.9,28.96,28.67,28.85,654665.0,28.0637,28.1219,27.8403,28.0151,654665.0
2024-04-10 10:00:00,28.84,29.0,28.75,28.79,153473.0,28.0054,28.1608,27.918,27.9569,153473.0
2024-04-10 10:10:00,28.8,28.83,28.46,28.5,421635.0,27.9666,27.9957,27.6364,27.6752,421635.0
2024-04-10 10:20:00,28.5,28.73,28.49,28.65,257789.0,27.6752,27.8986,27.6655,27.8209,257789.0
2024-04-10 10:30:00,28.66,28.79,28.61,28.73,198541.0,27.8306,27.9569,27.7821,27.8986,198541.0
2024-04-10 10:40:00,28.73,28.73,28.52,28.55,140826.0,27.8986,27.8986,27.6947,27.7238,140826.0
2024-04-10 10:50:00,28.55,28.61,28.46,28.47,213049.0,27.7238,27.7821,27.6364,27.6461,213049.0
2024-04-10 11:00:00,28.46,28.52,28.36,28.51,235433.0,27.6364,27.6947,27.5393,27.685,235433.0
2024-04-10 11:10:00,28.52,28.52,28.41,28.43,148466.0,27.6947,27.6947,27.5879,27.6073,148466.0
2024-04-10 11:20:00,28.43,28.46,28.37,28.45,91140.0,27.6073,27.6364,27.549,27.6267,91140.0
2024-04-10 11:30:00,28.45,28.52,28.43,28.48,146957.0,27.6267,27.6947,27.6073,27.6558,146957.0
2024-04-10 11:40:00,28.48,28.52,28.43,28.51,116997.0,27.6558,27.6947,27.6073,27.685,116997.0
2024-04-10 11:50:00,28.5,28.51,28.42,28.43,95071.0,27.6752,27.685,27.5976,27.6073,95071.0
2024-04-10 12:00:00,28.43,28.43,28.3,28.42,184311.0,27.6073,27.6073,27.481,27.5976,184311.0
2024-04-10 12:10:00,28.42,28.42,28.31,28.34,192115.0,27.5976,27.5976,27.4907,27.5199,192115.0
2024-04-10 12:20:00,28.34,28.36,28.21,28.27,191368.0,27.5199,27.5393,27.3936,27.4519,191368.0
2024-04-10 12:30:00,28.26,28.3,28.18,28.18,66885.0,27.4422,27.481,27.3645,27.3645,66885.0
2024-04-10 12:40:00,28.19,28.27,28.18,28.24,141120.0,27.3742,27.4519,27.3645,27.4228,141120.0
2024-04-10 12:50:00,28.24,28.4,28.23,28.39,127791.0,27.4228,27.5781,27.4131,27.5684,127791.0
2024-04-10 13:00:00,28.39,28.39,28.23,28.23,91525.0,27.5684,27.5684,27.4131,27.4131,91525.0
2024-04-10 13:10:00,28.24,28.28,28.17,28.27,100483.0,27.4228,27.4616,27.3548,27.4519,100483.0
2024-04-10 13:20:00,28.27,28.33,28.24,28.24,95178.0,27.4519,27.5102,27.4228,27.4228,95178.0
2024-04-10 13:30:00,28.25,28.25,28.08,28.12,229735.0,27.4325,27.4325,27.2674,27.3062,229735.0
2024-04-10 13:40:00,28.13,28.18,28.1,28.16,189776.0,27.316,27.3645,27.2868,27.3451,189776.0
2024-04-10 13:50:00,28.16,28.23,28.08,28.21,102243.0,27.3451,27.4131,27.2674,27.3936,102243.0
2024-04-10 14:00:00,28.21,28.22,28.14,28.19,120448.0,27.3936,27.4034,27.3257,27.3742,120448.0
2024-04-10 14:10:00,28.18,28.19,28.02,28.03,340034.0,27.3645,27.3742,27.2091,27.2188,340034.0
2024-04-10 14:20:00,28.03,28.1,28.01,28.02,90997.0,27.2188,27.2868,27.1994,27.2091,90997.0
2024-04-10 14:30:00,28.02,28.08,28.01,28.07,109935.0,27.2091,27.2674,27.1994,27.2577,109935.0
2024-04-10 14:40:00,28.06,28.09,27.93,27.94,344541.0,27.248,27.2771,27.1217,27.1315,344541.0
2024-04-10 14:50:00,27.94,28.02,27.82,27.84,301586.0,27.1315,27.2091,27.0149,27.0343,301586.0
2024-04-10 15:00:00,27.83,27.88,27.77,27.87,138447.0,27.0246,27.0732,26.9664,27.0635,138447.0
2024-04-10 15:10:00,27.88,27.98,27.88,27.95,118867.0,27.0732,27.1703,27.0732,27.1412,118867.0
2024-04-10 15:20:00,27.96,28.07,27.93,28.0,352532.0,27.1509,27.2577,27.1217,27.1897,352532.0
2024-04-10 15:30:00,28.0,28.02,27.84,28.01,395584.0,27.1897,27.2091,27.0343,27.1994,395584.0
2024-04-10 15:40:00,28.01,28.06,27.95,28.03,280570.0,27.1994,27.248,27.1412,27.2188,280570.0
2024-04-10 15:50:00,28.03,28.04,27.91,27.96,973104.0,27.2188,27.2286,27.1023,27.1509,973104.0
2024-04-11 09:30:00,27.85,28.14,27.76,28.09,259976.0,27.0441,27.3257,26.9567,27.2771,259976.0
2024-04-11 09:40:00,28.09,28.2,28.04,28.04,180977.0,27.2771,27.3839,27.2286,27.2286,180977.0
2024-04-11 09:50:00,28.05,28.21,28.0,28.18,165154.0,27.2383,27.3936,27.1897,27.3645,165154.0
2024-04-11 10:00:00,28.18,28.19,28.05,28.11,180241.0,27.3645,27.3742,27.2383,27.2965,180241.0
2024-04-11 10:10:00,28.11,28.13,28.06,28.1,96218.0,27.2965,27.316,27.248,27.2868,96218.0
2024-04-11 10:20:00,28.09,28.15,28.01,28.03,87154.0,27.2771,27.3354,27.1994,27.2188,87154.0
2024-04-11 10:30:00,28.03,28.08,27.99,28.07,71355.0,27.2188,27.2674,27.18,27.2577,71355.0
2024-04-11 10:40:00,28.06,28.11,28.03,28.09,59041.0,27.248,27.2965,27.2188,27.2771,59041.0
2024-04-11 10:50:00,28.1,28.12,28.06,28.09,111056.0,27.2868,27.3062,27.248,27.2771,111056.0
2024-04-11 11:00:00,28.09,28.15,28.06,28.11,65551.0,27.2771,27.3354,27.248,27.2965,65551.0
2024-04-11 11:10:00,28.11,28.22,28.1,28.18,66925.0,27.2965,27.4034,27.2868,27.3645,66925.0
2024-04-11 11:20:00,28.19,28.21,28.15,28.19,129721.0,27.3742,27.3936,27.3354,27.3742,129721.0
2024-04-11 11:30:00,28.19,28.25,28.19,28.25,64645.0,27.3742,27.4325,27.3742,27.4325,64645.0
2024-04-11 11:40:00,28.24,28.35,28.24,28.35,151847.0,27.4228,27.5296,27.4228,27.5296,151847.0
2024-04-11 11:50:00,28.35,28.37,28.33,28.36,61921.0,27.5296,27.549,27.5102,27.5393,61921.0
2024-04-11 12:00:00,28.36,28.4,28.35,28.38,74214.0,27.5393,27.5781,27.5296,27.5587,74214.0
2024-04-11 12:10:00,28.38,28.42,28.38,28.41,69702.0,27.5587,27.5976,27.5587,27.5879,69702.0
2024-04-11 12:20:00,28.41,28.44,28.4,28.41,82114.0,27.5879,27.617,27.5781,27.5879,82114.0
2024-04-11 12:30:00,28.41,28.43,28.38,28.41,126875.0,27.5879,27.6073,27.5587,27.5879,126875.0
2024-04-11 12:40:00,28.42,28.42,28.39,28.41,50994.0,27.5976,27.5976,27.5684,27.5879,50994.0
2024-04-11 12:50:00,28.4,28.41,28.37,28.38,127820.0,27.5781,27.5879,27.549,27.5587,127820.0
2024-04-11 13:00:00,28.38,28.45,28.35,28.44,88843.0,27.5587,27.6267,27.5296,27.617,88843.0
2024-04-11 13:10:00,28.44,28.49,28.43,28.49,51861.0,27.617,27.6655,27.6073,27.6655,51861.0
2024-04-11 13:20:00,28.49,28.52,28.48,28.5,87273.0,27.6655,27.6947,27.6558,27.6752,87273.0
2024-04-11 13:30:00,28.5,28.52,28.47,28.48,46887.0,27.6752,27.6947,27.6461,27.6558,46887.0
2024-04-11 13:40:00,28.49,28.52,28.47,28.52,84722.0,27.6655,27.6947,27.6461,27.6947,84722.0
2024-04-11 13:50:00,28.52,28.52,28.49,28.51,45859.0,27.6947,27.6947,27.6655,27.685,45859.0
2024-04-11 14:00:00,28.51,28.63,28.5,28.61,70363.0,27.685,27.8015,27.6752,27.7821,70363.0
2024-04-11 14:10:00,28.6,28.6,28.54,28.59,82062.0,27.7724,27.7724,27.7141,27.7626,82062.0
2024-04-11 14:20:00,28.59,28.62,28.58,28.6,55947.0,27.7626,27.7918,27.7529,27.7724,55947.0
2024-04-11 14:30:00,28.6,28.61,28.57,28.59,67202.0,27.7724,27.7821,27.7432,27.7626,67202.0
2024-04-11 14:40:00,28.6,28.61,28.51,28.52,74191.0,27.7724,27.7821,27.685,27.6947,74191.0
2024-04-11 14:50:00,28.52,28.55,28.49,28.51,81239.0,27.6947,27.7238,27.6655,27.685,81239.0
2024-04-11 15:00:00,28.52,28.55,28.51,28.54,48270.0,27.6947,27.7238,27.685,27.7141,48270.0
2024-04-11 15:10:00,28.54,28.56,28.5,28.54,89631.0,27.7141,27.7335,27.6752,27.7141,89631.0
2024-04-11 15:20:00,28.54,28.6,28.52,28.58,136773.0,27.7141,27.7724,27.6947,27.7529,136773.0
2024-04-11 15:30:00,28.58,28.58,28.46,28.48,165396.0,27.7529,27.7529,27.6364,27.6558,165396.0
2024-04-11 15:40:00,28.49,28.58,28.48,28.58,244797.0,27.6655,27.7529,27.6558,27.7529,244797.0
2024-04-11 15:50:00,28.58,28.61,28.52,28.52,755205.0,27.7529,27.7821,27.6947,27.6947,755205.0
2024-04-12 09:30:00,28.03,28.18,27.87,28.02,449915.0,27.2188,27.3645,27.0635,27.2091,449915.0
2024-04-12 09:40:00,28.02,28.12,27.95,28.03,475045.0,27.2091,27.3062,27.1412,27.2188,475045.0
2024-04-12 09:50:00,28.02,28.03,27.85,27.95,447272.0,27.2091,27.2188,27.0441,27.1412,447272.0
2024-04-12 10:00:00,27.94,27.95,27.71,27.73,479339.0,27.1315,27.1412,26.9081,26.9275,479339.0
2024-04-12 10:10:00,27.73,27.77,27.68,27.74,274733.0,26.9275,26.9664,26.879,26.9372,274733.0
2024-04-12 10:20:00,27.74,27.8,27.72,27.73,110523.0,26.9372,26.9955,26.9178,26.9275,110523.0
2024-04-12 10:30:00,27.73,27.81,27.7,27.71,257083.0,26.9275,27.0052,26.8984,26.9081,257083.0
2024-04-12 10:40:00,27.71,27.81,27.71,27.79,160714.0,26.9081,27.0052,26.9081,26.9858,160714.0
2024-04-12 10:50:00,27.78,27.89,27.74,27.8,110831.0,26.9761,27.0829,26.9372,26.9955,110831.0
2024-04-12 11:00:00,27.8,27.89,27.78,27.83,124236.0,26.9955,27.0829,26.9761,27.0246,124236.0
2024-04-12 11:10:00,27.82,27.86,27.8,27.85,119353.0,27.0149,27.0538,26.9955,27.0441,119353.0
2024-04-12 11:20:00,27.84,27.87,27.82,27.84,74253.0,27.0343,27.0635,27.0149,27.0343,74253.0
2024-04-12 11:30:00,27.85,27.87,27.82,27.83,82375.0,27.0441,27.0635,27.0149,27.0246,82375.0
2024-04-12 11:40:00,27.83,27.88,27.82,27.84,58363.0,27.0246,27.0732,27.0149,27.0343,58363.0
2024-04-12 11:50:00,27.85,27.85,27.79,27.82,79542.0,27.0441,27.0441,26.9858,27.0149,79542.0
2024-04-12 12:00:00,27.82,27.84,27.8,27.83,81618.0,27.0149,27.0343,26.9955,27.0246,81618.0
2024-04-12 12:10:00,27.83,27.87,27.82,27.83,108977.0,27.0246,27.0635,27.0149,27.0246,108977.0
2024-04-12 12:20:00,27.84,27.88,27.83,27.84,46799.0,27.0343,27.0732,27.0246,27.0343,46799.0
2024-04-12 12:30:00,27.84,27.86,27.82,27.84,92146.0,27.0343,27.0538,27.0149,27.0343,92146.0
2024-04-12 12:40:00,27.84,27.86,27.8,27.84,163747.0,27.0343,27.0538,26.9955,27.0343,163747.0
2024-04-12 12:50:00,27.85,27.89,27.84,27.85,51041.0,27.0441,27.0829,27.0343,27.0441,51041.0
2024-04-12 13:00:00,27.86,27.88,27.84,27.86,61705.0,27.0538,27.0732,27.0343,27.0538,61705.0
2024-04-12 13:10:00,27.86,27.9,27.84,27.85,58751.0,27.0538,27.0926,27.0343,27.0441,58751.0
2024-04-12 13:20:00,27.85,27.85,27.79,27.81,124349.0,27.0441,27.0441,26.9858,27.0052,124349.0
2024-04-12 13:30:00,27.81,27.81,27.66,27.66,318730.0,27.0052,27.0052,26.8596,26.8596,318730.0
2024-04-12 13:40:00,27.67,27.74,27.66,27.7,146531.0,26.8693,26.9372,26.8596,26.8984,146531.0
2024-04-12 13:50:00,27.71,27.74,27.69,27.7,70182.0,26.9081,26.9372,26.8887,26.8984,70182.0
2024-04-12 14:00:00,27.7,27.81,27.69,27.78,73170.0,26.8984,27.0052,26.8887,26.9761,73170.0
2024-04-12 14:10:00,27.78,27.86,27.77,27.85,94248.0,26.9761,27.0538,26.9664,27.0441,94248.0
2024-04-12 14:20:00,27.85,27.88,27.82,27.85,149489.0,27.0441,27.0732,27.0149,27.0441,149489.0
2024-04-12 14:30:00,27.84,27.85,27.7,27.71,382511.0,27.0343,27.0441,26.8984,26.9081,382511.0
2024-04-12 14:40:00,27.7,27.74,27.66,27.68,229562.0,26.8984,26.9372,26.8596,26.879,229562.0
2024-04-12 14:50:00,27.68,27.68,27.58,27.59,202951.0,26.879,26.879,26.7819,26.7916,202951.0
2024-04-12 15:00:00,27.59,27.61,27.5,27.58,245940.0,26.7916,26.811,26.7042,26.7819,245940.0
2024-04-12 15:10:00,27.58,27.59,27.53,27.58,219636.0,26.7819,26.7916,26.7333,26.7819,219636.0
2024-04-12 15:20:00,27.58,27.61,27.5,27.51,207933.0,26.7819,26.811,26.7042,26.7139,207933.0
2024-04-12 15:30:00,27.5,27.55,27.42,27.44,534554.0,26.7042,26.7527,26.6265,26.6459,534554.0
2024-04-12 15:40:00,27.43,27.55,27.41,27.55,648695.0,26.6362,26.7527,26.6168,26.7527,648695.0
2024-04-12 15:50:00,27.55,27.59,27.53,27.53,1706017.0,26.7527,26.7916,26.7333,26.7333,1706017.0
2024-04-15 09:30:00,27.86,28.04,27.79,28.0,373752.0,27.0538,27.2286,26.9858,27.1897,373752.0
2024-04-15 09:40:00,28.01,28.19,27.95,28.16,357777.0,27.1994,27.3742,27.1412,27.3451,357777.0
2024-04-15 09:50:00,28.17,28.17,27.97,28.04,110774.0,27.3548,27.3548,27.1606,27.2286,110774.0
2024-04-15 10:00:00,28.04,28.14,28.02,28.09,228849.0,27.2286,27.3257,27.2091,27.2771,228849.0
2024-04-15 10:10:00,28.08,28.19,28.02,28.12,173145.0,27.2674,27.3742,27.2091,27.3062,173145.0
2024-04-15 10:20:00,28.12,28.12,28.02,28.04,119684.0,27.3062,27.3062,27.2091,27.2286,119684.0
2024-04-15 10:30:00,28.04,28.04,27.88,27.89,167923.0,27.2286,27.2286,27.0732,27.0829,167923.0
2024-04-15 10:40:00,27.89,27.95,27.86,27.92,140875.0,27.0829,27.1412,27.0538,27.112,140875.0
2024-04-15 10:50:00,27.91,27.93,27.81,27.83,179728.0,27.1023,27.1217,27.0052,27.0246,179728.0
2024-04-15 11:00:00,27.83,27.83,27.73,27.77,73620.0,27.0246,27.0246,26.9275,26.9664,73620.0
2024-04-15 11:10:00,27.77,27.84,27.77,27.78,96397.0,26.9664,27.0343,26.9664,26.9761,96397.0
2024-04-15 11:20:00,27.79,27.85,27.72,27.85,128986.0,26.9858,27.0441,26.9178,27.0441,128986.0
2024-04-15 11:30:00,27.85,27.96,27.84,27.95,66044.0,27.0441,27.1509,27.0343,27.1412,66044.0
2024-04-15 11:40:00,27.96,27.96,27.88,27.9,139352.0,27.1509,27.1509,27.0732,27.0926,139352.0
2024-04-15 11:50:00,27.91,27.96,27.89,27.93,55014.0,27.1023,27.1509,27.0829,27.1217,55014.0
2024-04-15 12:00:00,27.93,27.94,27.9,27.91,55486.0,27.1217,27.1315,27.0926,27.1023,55486.0
2024-04-15 12:10:00,27.91,27.93,27.87,27.89,78619.0,27.1023,27.1217,27.0635,27.0829,78619.0
2024-04-15 12:20:00,27.88,27.9,27.82,27.87,79410.0,27.0732,27.0926,27.0149,27.0635,79410.0
2024-04-15 12:30:00,27.87,27.87,27.78,27.79,60018.0,27.0635,27.0635,26.9761,26.9858,60018.0
2024-04-15 12:40:00,27.79,27.79,27.73,27.79,60410.0,26.9858,26.9858,26.9275,26.9858,60410.0
2024-04-15 12:50:00,27.78,27.8,27.75,27.76,51467.0,26.9761,26.9955,26.947,26.9567,51467.0
2024-04-15 13:00:00,27.76,27.8,27.73,27.8,65525.0,26.9567,26.9955,26.9275,26.9955,65525.0
2024-04-15 13:10:00,27.8,27.81,27.72,27.72,47087.0,26.9955,27.0052,26.9178,26.9178,47087.0
2024-04-15 13:20:00,27.72,27.75,27.68,27.71,158183.0,26.9178,26.947,26.879,26.9081,158183.0
2024-04-15 13:30:00,27.71,27.74,27.68,27.71,88493.0,26.9081,26.9372,26.879,26.9081,88493.0
2024-04-15 13:40:00,27.7,27.75,27.67,27.69,70792.0,26.8984,26.947,26.8693,26.8887,70792.0
2024-04-15 13:50:00,27.69,27.79,27.65,27.77,138918.0,26.8887,26.9858,26.8498,26.9664,138918.0
2024-04-15 14:00:00,27.76,27.8,27.72,27.8,54154.0,26.9567,26.9955,26.9178,26.9955,54154.0
2024-04-15 14:10:00,27.8,27.83,27.78,27.83,76005.0,26.9955,27.0246,26.9761,27.0246,76005.0
2024-04-15 14:20:00,27.83,27.84,27.79,27.8,78415.0,27.0246,27.0343,26.9858,26.9955,78415.0
2024-04-15 14:30:00,27.8,27.85,27.79,27.82,60025.0,26.9955,27.0441,26.9858,27.0149,60025.0
2024-04-15 14:40:00,27.82,27.83,27.74,27.74,53191.0,27.0149,27.0246,26.9372,26.9372,53191.0
2024-04-15 14:50:00,27.74,27.75,27.69,27.71,60793.0,26.9372,26.947,26.8887,26.9081,60793.0
2024-04-15 15:00:00,27.71,27.73,27.64,27.69,92166.0,26.9081,26.9275,26.8401,26.8887,92166.0
2024-04-15 15:10:00,27.69,27.75,27.69,27.71,89014.0,26.8887,26.947,26.8887,26.9081,89014.0
2024-04-15 15:20:00,27.71,27.79,27.71,27.75,117573.0,26.9081,26.9858,26.9081,26.947,117573.0
2024-04-15 15:30:00,27.75,27.79,27.73,27.74,158280.0,26.947,26.9858,26.9275,26.9372,158280.0
2024-04-15 15:40:00,27.74,27.84,27.69,27.84,182138.0,26.9372,27.0343,26.8887,27.0343,182138.0
2024-04-15 15:50:00,27.83,27.88,27.8,27.83,682884.0,27.0246,27.0732,26.9955,27.0246,682884.0
2024-04-16 09:30:00,27.89,27.89,27.55,27.55,121152.0,27.0829,27.0829,26.7527,26.7527,121152.0
2024-04-16 09:40:00,27.55,27.63,27.51,27.6,97373.0,26.7527,26.8304,26.7139,26.8013,97373.0
2024-04-16 09:50:00,27.6,27.65,27.56,27.63,55242.0,26.8013,26.8498,26.7625,26.8304,55242.0
2024-04-16 10:00:00,27.63,27.74,27.62,27.68,132641.0,26.8304,26.9372,26.8207,26.879,132641.0
2024-04-16 10:10:00,27.68,27.82,27.68,27.74,78515.0,26.879,27.0149,26.879,26.9372,78515.0
2024-04-16 10:20:00,27.75,27.77,27.64,27.64,133710.0,26.947,26.9664,26.8401,26.8401,133710.0
2024-04-16 10:30:00,27.64,27.65,27.52,27.55,355064.0,26.8401,26.8498,26.7236,26.7527,355064.0
2024-04-16 10:40:00,27.56,27.61,27.52,27.52,89751.0,26.7625,26.811,26.7236,26.7236,89751.0
2024-04-16 10:50:00,27.53,27.57,27.46,27.56,144167.0,26.7333,26.7722,26.6653,26.7625,144167.0
2024-04-16 11:00:00,27.56,27.65,27.55,27.64,81565.0,26.7625,26.8498,26.7527,26.8401,81565.0
2024-04-16 11:10:00,27.64,27.77,27.63,27.77,81639.0,26.8401,26.9664,26.8304,26.9664,81639.0
2024-04-16 11:20:00,27.77,27.86,27.75,27.86,83519.0,26.9664,27.0538,26.947,27.0538,83519.0
2024-04-16 11:30:00,27.87,27.88,27.79,27.84,234457.0,27.0635,27.0732,26.9858,27.0343,234457.0
2024-04-16 11:40:00,27.84,27.94,27.82,27.94,222142.0,27.0343,27.1315,27.0149,27.1315,222142.0
2024-04-16 11:50:00,27.94,28.09,27.92,28.05,288466.0,27.1315,27.2771,27.112,27.2383,288466.0
2024-04-16 12:00:00,28.03,28.13,27.99,28.12,162438.0,27.2188,27.316,27.18,27.3062,162438.0
2024-04-16 12:10:00,28.12,28.13,28.06,28.09,112883.0,27.3062,27.316,27.248,27.2771,112883.0
2024-04-16 12:20:00,28.09,28.1,28.0,28.02,77531.0,27.2771,27.2868,27.1897,27.2091,77531.0
2024-04-16 12:30:00,28.01,28.1,28.01,28.09,67928.0,27.1994,27.2868,27.1994,27.2771,67928.0
2024-04-16 12:40:00,28.1,28.14,28.05,28.13,53629.0,27.2868,27.3257,27.2383,27.316,53629.0
2024-04-16 12:50:00,28.13,28.14,28.09,28.1,61370.0,27.316,27.3257,27.2771,27.2868,61370.0
2024-04-16 13:00:00,28.1,28.11,28.03,28.05,267476.0,27.2868,27.2965,27.2188,27.2383,267476.0
2024-04-16 13:10:00,28.05,28.12,27.99,28.12,109826.0,27.2383,27.3062,27.18,27.3062,109826.0
2024-04-16 13:20:00,28.11,28.12,28.0,28.0,87857.0,27.2965,27.3062,27.1897,27.1897,87857.0
2024-04-16 13:30:00,28.01,28.02,27.86,27.94,122559.0,27.1994,27.2091,27.0538,27.1315,122559.0
2024-04-16 13:40:00,27.95,28.01,27.91,27.91,56196.0,27.1412,27.1994,27.1023,27.1023,56196.0
2024-04-16 13:50:00,27.92,27.98,27.88,27.98,87767.0,27.112,27.1703,27.0732,27.1703,87767.0
2024-04-16 14:00:00,27.98,28.05,27.9,28.04,55083.0,27.1703,27.2383,27.0926,27.2286,55083.0
2024-04-16 14:10:00,28.04,28.05,27.89,27.91,122995.0,27.2286,27.2383,27.0829,27.1023,122995.0
2024-04-16 14:20:00,27.91,27.92,27.84,27.84,117403.0,27.1023,27.112,27.0343,27.0343,117403.0
2024-04-16 14:30:00,27.83,27.92,27.81,27.91,107109.0,27.0246,27.112,27.0052,27.1023,107109.0
2024-04-16 14:40:00,27.91,27.93,27.87,27.88,86731.0,27.1023,27.1217,27.0635,27.0732,86731.0
2024-04-16 14:50:00,27.87,27.95,27.87,27.95,57315.0,27.0635,27.1412,27.0635,27.1412,57315.0
2024-04-16 15:00:00,27.95,27.95,27.89,27.93,96169.0,27.1412,27.1412,27.0829,27.1217,96169.0
2024-04-16 15:10:00,27.93,27.94,27.89,27.93,64579.0,27.1217,27.1315,27.0829,27.1217,64579.0
2024-04-16 15:20:00,27.93,27.99,27.91,27.99,234617.0,27.1217,27.18,27.1023,27.18,234617.0
2024-04-16 15:30:00,27.98,27.99,27.9,27.91,136687.0,27.1703,27.18,27.0926,27.1023,136687.0
2024-04-16 15:40:00,27.9,28.08,27.88,28.07,183177.0,27.0926,27.2674,27.0732,27.2577,183177.0
2024-04-16 15:50:00,28.07,28.13,27.98,28.05,837410.0,27.2577,27.316,27.1703,27.2383,837410.0
2024-04-17 09:30:00,28.43,28.83,28.39,28.8,435745.0,27.6073,27.9957,27.5684,27.9666,435745.0
2024-04-17 09:40:00,28.8,29.03,28.68,28.91,574519.0,27.9666,28.1899,27.85,28.0734,574519.0
2024-04-17 09:50:00,28.91,28.98,28.84,28.96,205082.0,28.0734,28.1414,28.0054,28.1219,205082.0
2024-04-17 10:00:00,28.94,28.95,28.61,28.71,190288.0,28.1025,28.1122,27.7821,27.8792,190288.0
2024-04-17 10:10:00,28.71,28.72,28.56,28.71,137906.0,27.8792,27.8889,27.7335,27.8792,137906.0
2024-04-17 10:20:00,28.71,28.75,28.66,28.71,150392.0,27.8792,27.918,27.8306,27.8792,150392.0
2024-04-17 10:30:00,28.71,28.75,28.64,28.73,141652.0,27.8792,27.918,27.8112,27.8986,141652.0
2024-04-17 10:40:00,28.75,28.77,28.64,28.68,100371.0,27.918,27.9374,27.8112,27.85,100371.0
2024-04-17 10:50:00,28.67,28.7,28.58,28.69,121867.0,27.8403,27.8695,27.7529,27.8597,121867.0
2024-04-17 11:00:00,28.69,28.78,28.67,28.7,104165.0,27.8597,27.9471,27.8403,27.8695,104165.0
2024-04-17 11:10:00,28.7,28.71,28.62,28.65,91633.0,27.8695,27.8792,27.7918,27.8209,91633.0
2024-04-17 11:20:00,28.64,28.68,28.57,28.63,78090.0,27.8112,27.85,27.7432,27.8015,78090.0
2024-04-17 11:30:00,28.63,28.69,28.55,28.69,72785.0,27.8015,27.8597,27.7238,27.8597,72785.0
2024-04-17 11:40:00,28.69,28.7,28.62,28.65,60740.0,27.8597,27.8695,27.7918,27.8209,60740.0
2024-04-17 11:50:00,28.66,28.71,28.62,28.7,54489.0,27.8306,27.8792,27.7918,27.8695,54489.0
2024-04-17 12:00:00,28.71,28.72,28.65,28.7,90541.0,27.8792,27.8889,27.8209,27.8695,90541.0
2024-04-17 12:10:00,28.71,28.79,28.7,28.74,95857.0,27.8792,27.9569,27.8695,27.9083,95857.0
2024-04-17 12:20:00,28.75,28.75,28.6,28.62,93711.0,27.918,27.918,27.7724,27.7918,93711.0
2024-04-17 12:30:00,28.61,28.63,28.56,28.59,62040.0,27.7821,27.8015,27.7335,27.7626,62040.0
2024-04-17 12:40:00,28.6,28.64,28.54,28.57,72567.0,27.7724,27.8112,27.7141,27.7432,72567.0
2024-04-17 12:50:00,28.57,28.63,28.55,28.6,66507.0,27.7432,27.8015,27.7238,27.7724,66507.0
2024-04-17 13:00:00,28.59,28.66,28.58,28.65,159774.0,27.7626,27.8306,27.7529,27.8209,159774.0
2024-04-17 13:10:00,28.64,28.74,28.63,28.71,45533.0,27.8112,27.9083,27.8015,27.8792,45533.0
2024-04-17 13:20:00,28.71,28.75,28.7,28.75,68410.0,27.8792,27.918,27.8695,27.918,68410.0
2024-04-17 13:30:00,28.75,28.83,28.74,28.81,78127.0,27.918,27.9957,27.9083,27.9763,78127.0
2024-04-17 13:40:00,28.81,28.81,28.73,28.75,74870.0,27.9763,27.9763,27.8986,27.918,74870.0
2024-04-17 13:50:00,28.76,28.81,28.72,28.8,72398.0,27.9277,27.9763,27.8889,27.9666,72398.0
2024-04-17 14:00:00,28.81,28.86,28.77,28.82,84840.0,27.9763,28.0248,27.9374,27.986,84840.0
2024-04-17 14:10:00,28.81,28.82,28.75,28.79,102581.0,27.9763,27.986,27.918,27.9569,102581.0
2024-04-17 14:20:00,28.79,28.79,28.73,28.75,75112.0,27.9569,27.9569,27.8986,27.918,75112.0
2024-04-17 14:30:00,28.75,28.81,28.74,28.8,73631.0,27.918,27.9763,27.9083,27.9666,73631.0
2024-04-17 14:40:00,28.8,28.89,28.79,28.84,91622.0,27.9666,28.054,27.9569,28.0054,91622.0
2024-04-17 14:50:00,28.84,28.85,28.74,28.81,95657.0,28.0054,28.0151,27.9083,27.9763,95657.0
2024-04-17 15:00:00,28.8,28.81,28.67,28.73,207627.0,27.9666,27.9763,27.8403,27.8986,207627.0
2024-04-17 15:10:00,28.73,28.76,28.68,28.74,123066.0,27.8986,27.9277,27.85,27.9083,123066.0
2024-04-17 15:20:00,28.74,28.78,28.68,28.76,126560.0,27.9083,27.9471,27.85,27.9277,126560.0
2024-04-17 15:30:00,28.76,28.82,28.73,28.79,230613.0,27.9277,27.986,27.8986,27.9569,230613.0
2024-04-17 15:40:00,28.79,28.87,28.77,28.87,205453.0,27.9569,28.0345,27.9374,28.0345,205453.0
2024-04-17 15:50:00,28.87,28.88,28.77,28.77,695455.0,28.0345,28.0443,27.9374,27.9374,695455.0
2024-04-18 09:30:00,29.0,29.27,28.94,29.23,265906.0,28.1608,28.423,28.1025,28.3841,265906.0
2024-04-18 09:40:00,29.22,29.26,29.07,29.15,166510.0,28.3744,28.4133,28.2288,28.3064,166510.0
2024-04-18 09:50:00,29.16,29.19,28.95,29.11,108176.0,28.3161,28.3453,28.1122,28.2676,108176.0
2024-04-18 10:00:00,29.11,29.14,28.9,28.99,117021.0,28.2676,28.2967,28.0637,28.1511,117021.0
2024-04-18 10:10:00,28.99,29.04,28.89,29.0,129911.0,28.1511,28.1996,28.054,28.1608,129911.0
2024-04-18 10:20:00,29.0,29.11,28.91,29.1,110707.0,28.1608,28.2676,28.0734,28.2579,110707.0
2024-04-18 10:30:00,29.1,29.19,29.04,29.16,119412.0,28.2579,28.3453,28.1996,28.3161,119412.0
2024-04-18 10:40:00,29.15,29.25,29.15,29.21,124533.0,28.3064,28.4035,28.3064,28.3647,124533.0
2024-04-18 10:50:00,29.2,29.34,29.2,29.34,118173.0,28.355,28.4909,28.355,28.4909,118173.0
2024-04-18 11:00:00,29.34,29.36,29.31,29.35,122462.0,28.4909,28.5104,28.4618,28.5007,122462.0
2024-04-18 11:10:00,29.35,29.46,29.34,29.42,196719.0,28.5007,28.6075,28.4909,28.5686,196719.0
2024-04-18 11:20:00,29.42,29.51,29.4,29.45,384821.0,28.5686,28.656,28.5492,28.5978,384821.0
2024-04-18 11:30:00,29.45,29.45,29.36,29.43,140679.0,28.5978,28.5978,28.5104,28.5783,140679.0
2024-04-18 11:40:00,29.42,29.43,29.34,29.4,146207.0,28.5686,28.5783,28.4909,28.5492,146207.0
2024-04-18 11:50:00,29.4,29.5,29.38,29.49,114998.0,28.5492,28.6463,28.5298,28.6366,114998.0
2024-04-18 12:00:00,29.48,29.5,29.4,29.42,279120.0,28.6269,28.6463,28.5492,28.5686,279120.0
2024-04-18 12:10:00,29.42,29.45,29.37,29.44,53885.0,28.5686,28.5978,28.5201,28.588,53885.0
2024-04-18 12:20:00,29.44,29.47,29.41,29.46,77770.0,28.588,28.6172,28.5589,28.6075,77770.0
2024-04-18 12:30:00,29.46,29.47,29.36,29.45,157874.0,28.6075,28.6172,28.5104,28.5978,157874.0
2024-04-18 12:40:00,29.45,29.49,29.41,29.44,103234.0,28.5978,28.6366,28.5589,28.588,103234.0
2024-04-18 12:50:00,29.44,29.49,29.39,29.4,193288.0,28.588,28.6366,28.5395,28.5492,193288.0
2024-04-18 13:00:00,29.41,29.42,29.31,29.33,218855.0,28.5589,28.5686,28.4618,28.4812,218855.0
2024-04-18 13:10:00,29.34,29.42,29.31,29.4,114011.0,28.4909,28.5686,28.4618,28.5492,114011.0
2024-04-18 13:20:00,29.4,29.42,29.37,29.42,109820.0,28.5492,28.5686,28.5201,28.5686,109820.0
2024-04-18 13:30:00,29.41,29.45,29.34,29.37,190400.0,28.5589,28.5978,28.4909,28.5201,190400.0
2024-04-18 13:40:00,29.37,29.4,29.25,29.38,266160.0,28.5201,28.5492,28.4035,28.5298,266160.0
2024-04-18 13:50:00,29.39,29.39,29.27,29.28,126621.0,28.5395,28.5395,28.423,28.4327,126621.0
2024-04-18 14:00:00,29.28,29.28,29.12,29.13,62282.0,28.4327,28.4327,28.2773,28.287,62282.0
2024-04-18 14:10:00,29.13,29.19,29.1,29.18,171837.0,28.287,28.3453,28.2579,28.3356,171837.0
2024-04-18 14:20:00,29.18,29.21,29.09,29.1,51919.0,28.3356,28.3647,28.2482,28.2579,51919.0
2024-04-18 14:30:00,29.1,29.1,29.02,29.04,79669.0,28.2579,28.2579,28.1802,28.1996,79669.0
2024-04-18 14:40:00,29.03,29.13,29.02,29.09,70929.0,28.1899,28.287,28.1802,28.2482,70929.0
2024-04-18 14:50:00,29.09,29.1,29.02,29.04,72230.0,28.2482,28.2579,28.1802,28.1996,72230.0
2024-04-18 15:00:00,29.04,29.1,29.04,29.09,96903.0,28.1996,28.2579,28.1996,28.2482,96903.0
2024-04-18 15:10:00,29.09,29.1,29.02,29.05,117804.0,28.2482,28.2579,28.1802,28.2093,117804.0
2024-04-18 15:20:00,29.05,29.11,29.01,29.09,123086.0,28.2093,28.2676,28.1705,28.2482,123086.0
2024-04-18 15:30:00,29.09,29.16,29.08,29.1,123363.0,28.2482,28.3161,28.2385,28.2579,123363.0
2024-04-18 15:40:00,29.09,29.18,29.05,29.17,211282.0,28.2482,28.3356,28.2093,28.3259,211282.0
2024-04-18 15:50:00,29.16,29.21,29.05,29.05,528326.0,28.3161,28.3647,28.2093,28.2093,528326.0
2024-04-19 09:30:00,29.16,29.46,29.11,29.34,258470.0,28.3161,28.6075,28.2676,28.4909,258470.0
2024-04-19 09:40:00,29.35,29.49,29.31,29.44,215660.0,28.5007,28.6366,28.4618,28.588,215660.0
2024-04-19 09:50:00,29.44,29.51,29.4,29.49,139601.0,28.588,28.656,28.5492,28.6366,139601.0
2024-04-19 10:00:00,29.49,29.63,29.47,29.61,139688.0,28.6366,28.7725,28.6172,28.7531,139688.0
2024-04-19 10:10:00,29.61,29.64,29.55,29.64,174616.0,28.7531,28.7823,28.6949,28.7823,174616.0
2024-04-19 10:20:00,29.64,29.66,29.51,29.59,130368.0,28.7823,28.8017,28.656,28.7337,130368.0
2024-04-19 10:30:00,29.59,29.59,29.46,29.48,83407.0,28.7337,28.7337,28.6075,28.6269,83407.0
2024-04-19 10:40:00,29.48,29.59,29.45,29.55,92039.0,28.6269,28.7337,28.5978,28.6949,92039.0
2024-04-19 10:50:00,29.55,29.58,29.53,29.57,95873.0,28.6949,28.724,28.6754,28.7143,95873.0
2024-04-19 11:00:00,29.57,29.6,29.52,29.6,66729.0,28.7143,28.7434,28.6657,28.7434,66729.0
2024-04-19 11:10:00,29.6,29.6,29.55,29.56,82495.0,28.7434,28.7434,28.6949,28.7046,82495.0
2024-04-19 11:20:00,29.57,29.57,29.5,29.51,71885.0,28.7143,28.7143,28.6463,28.656,71885.0
2024-04-19 11:30:00,29.5,29.5,29.41,29.48,123951.0,28.6463,28.6463,28.5589,28.6269,123951.0
2024-04-19 11:40:00,29.48,29.54,29.39,29.52,86987.0,28.6269,28.6852,28.5395,28.6657,86987.0
2024-04-19 11:50:00,29.53,29.53,29.44,29.45,70354.0,28.6754,28.6754,28.588,28.5978,70354.0
2024-04-19 12:00:00,29.45,29.5,29.43,29.44,82937.0,28.5978,28.6463,28.5783,28.588,82937.0
2024-04-19 12:10:00,29.42,29.42,29.29,29.29,103803.0,28.5686,28.5686,28.4424,28.4424,103803.0
2024-04-19 12:20:00,29.3,29.37,29.28,29.3,72281.0,28.4521,28.5201,28.4327,28.4521,72281.0
2024-04-19 12:30:00,29.31,29.39,29.3,29.36,117490.0,28.4618,28.5395,28.4521,28.5104,117490.0
2024-04-19 12:40:00,29.36,29.49,29.34,29.49,201297.0,28.5104,28.6366,28.4909,28.6366,201297.0
2024-04-19 12:50:00,29.49,29.54,29.43,29.48,93587.0,28.6366,28.6852,28.5783,28.6269,93587.0
2024-04-19 13:00:00,29.49,29.52,29.47,29.52,59270.0,28.6366,28.6657,28.6172,28.6657,59270.0
2024-04-19 13:10:00,29.52,29.53,29.45,29.53,108548.0,28.6657,28.6754,28.5978,28.6754,108548.0
2024-04-19 13:20:00,29.53,29.54,29.43,29.44,114754.0,28.6754,28.6852,28.5783,28.588,114754.0
2024-04-19 13:30:00,29.44,29.44,29.37,29.39,62604.0,28.588,28.588,28.5201,28.5395,62604.0
2024-04-19 13:40:00,29.4,29.46,29.35,29.45,65771.0,28.5492,28.6075,28.5007,28.5978,65771.0
2024-04-19 13:50:00,29.45,29.51,29.44,29.46,98671.0,28.5978,28.656,28.588,28.6075,98671.0
2024-04-19 14:00:00,29.46,29.46,29.38,29.45,59297.0,28.6075,28.6075,28.5298,28.5978,59297.0
2024-04-19 14:10:00,29.45,29.45,29.38,29.38,57058.0,28.5978,28.5978,28.5298,28.5298,57058.0
2024-04-19 14:20:00,29.38,29.44,29.35,29.39,119614.0,28.5298,28.588,28.5007,28.5395,119614.0
2024-04-19 14:30:00,29.38,29.46,29.38,29.4,76209.0,28.5298,28.6075,28.5298,28.5492,76209.0
2024-04-19 14:40:00,29.4,29.45,29.37,29.44,76785.0,28.5492,28.5978,28.5201,28.588,76785.0
2024-04-19 14:50:00,29.44,29.45,29.32,29.41,73371.0,28.588,28.5978,28.4715,28.5589,73371.0
2024-04-19 15:00:00,29.41,29.44,29.36,29.4,65312.0,28.5589,28.588,28.5104,28.5492,65312.0
2024-04-19 15:10:00,29.39,29.42,29.37,29.41,72490.0,28.5395,28.5686,28.5201,28.5589,72490.0
2024-04-19 15:20:00,29.41,29.44,29.38,29.42,136131.0,28.5589,28.588,28.5298,28.5686,136131.0
2024-04-19 15:30:00,29.42,29.44,29.34,29.35,130541.0,28.5686,28.588,28.4909,28.5007,130541.0
2024-04-19 15:40:00,29.36,29.39,29.32,29.34,190858.0,28.5104,28.5395,28.4715,28.4909,190858.0
2024-04-19 15:50:00,29.34,29.43,29.32,29.39,806877.0,28.4909,28.5783,28.4715,28.5395,806877.0
2024-04-22 09:30:00,29.49,29.58,29.38,29.42,151518.0,28.6366,28.724,28.5298,28.5686,151518.0
2024-04-22 09:40:00,29.42,29.6,29.39,29.57,94856.0,28.5686,28.7434,28.5395,28.7143,94856.0
2024-04-22 09:50:00,29.57,29.66,29.55,29.62,113746.0,28.7143,28.8017,28.6949,28.7628,113746.0
2024-04-22 10:00:00,29.61,29.63,29.52,29.6,131438.0,28.7531,28.7725,28.6657,28.7434,131438.0
2024-04-22 10:10:00,29.6,29.63,29.53,29.62,156737.0,28.7434,28.7725,28.6754,28.7628,156737.0
2024-04-22 10:20:00,29.61,29.61,29.48,29.52,121869.0,28.7531,28.7531,28.6269,28.6657,121869.0
2024-04-22 10:30:00,29.52,29.6,29.5,29.59,105139.0,28.6657,28.7434,28.6463,28.7337,105139.0
2024-04-22 10:40:00,29.59,29.62,29.55,29.59,104444.0,28.7337,28.7628,28.6949,28.7337,104444.0
2024-04-22 10:50:00,29.59,29.61,29.55,29.58,154486.0,28.7337,28.7531,28.6949,28.724,154486.0
2024-04-22 11:00:00,29.58,29.58,29.51,29.58,87141.0,28.724,28.724,28.656,28.724,87141.0
2024-04-22 11:10:00,29.58,29.63,29.57,29.59,90916.0,28.724,28.7725,28.7143,28.7337,90916.0
2024-04-22 11:20:00,29.59,29.66,29.57,29.65,80920.0,28.7337,28.8017,28.7143,28.792,80920.0
2024-04-22 11:30:00,29.66,29.69,29.63,29.68,93422.0,28.8017,28.8308,28.7725,28.8211,93422.0
2024-04-22 11:40:00,29.68,29.69,29.63,29.65,88285.0,28.8211,28.8308,28.7725,28.792,88285.0
2024-04-22 11:50:00,29.65,29.68,29.63,29.68,49250.0,28.792,28.8211,28.7725,28.8211,49250.0
2024-04-22 12:00:00,29.67,29.68,29.59,29.63,66949.0,28.8114,28.8211,28.7337,28.7725,66949.0
2024-04-22 12:10:00,29.62,29.68,29.61,29.65,125968.0,28.7628,28.8211,28.7531,28.792,125968.0
2024-04-22 12:20:00,29.65,29.72,29.64,29.71,119067.0,28.792,28.8599,28.7823,28.8502,119067.0
2024-04-22 12:30:00,29.7,29.75,29.69,29.74,69923.0,28.8405,28.8891,28.8308,28.8794,69923.0
2024-04-22 12:40:00,29.75,29.8,29.74,29.79,142288.0,28.8891,28.9376,28.8794,28.9279,142288.0
2024-04-22 12:50:00,29.78,29.81,29.76,29.81,66662.0,28.9182,28.9473,28.8988,28.9473,66662.0
2024-04-22 13:00:00,29.81,29.82,29.75,29.81,106600.0,28.9473,28.957,28.8891,28.9473,106600.0
2024-04-22 13:10:00,29.8,29.82,29.73,29.77,168352.0,28.9376,28.957,28.8697,28.9085,168352.0
2024-04-22 13:20:00,29.77,29.82,29.75,29.82,85102.0,28.9085,28.957,28.8891,28.957,85102.0
2024-04-22 13:30:00,29.82,29.87,29.79,29.84,157977.0,28.957,29.0056,28.9279,28.9765,157977.0
2024-04-22 13:40:00,29.84,29.89,29.82,29.89,143739.0,28.9765,29.025,28.957,29.025,143739.0
2024-04-22 13:50:00,29.89,29.94,29.88,29.91,96950.0,29.025,29.0736,29.0153,29.0444,96950.0
2024-04-22 14:00:00,29.91,29.97,29.9,29.94,67859.0,29.0444,29.1027,29.0347,29.0736,67859.0
2024-04-22 14:10:00,29.94,29.95,29.91,29.92,62904.0,29.0736,29.0833,29.0444,29.0542,62904.0
2024-04-22 14:20:00,29.92,29.94,29.86,29.88,58171.0,29.0542,29.0736,28.9959,29.0153,58171.0
2024-04-22 14:30:00,29.88,29.88,29.82,29.84,118868.0,29.0153,29.0153,28.957,28.9765,118868.0
2024-04-22 14:40:00,29.85,29.89,29.82,29.85,98394.0,28.9862,29.025,28.957,28.9862,98394.0
2024-04-22 14:50:00,29.86,29.88,29.83,29.87,76710.0,28.9959,29.0153,28.9668,29.0056,76710.0
2024-04-22 15:00:00,29.87,29.87,29.84,29.86,89885.0,29.0056,29.0056,28.9765,28.9959,89885.0
2024-04-22 15:10:00,29.86,29.9,29.82,29.83,142059.0,28.9959,29.0347,28.957,28.9668,142059.0
2024-04-22 15:20:00,29.82,29.85,29.79,29.82,135571.0,28.957,28.9862,28.9279,28.957,135571.0
2024-04-22 15:30:00,29.81,29.82,29.72,29.74,168832.0,28.9473,28.957,28.8599,28.8794,168832.0
2024-04-22 15:40:00,29.73,29.8,29.71,29.8,198724.0,28.8697,28.9376,28.8502,28.9376,198724.0
2024-04-22 15:50:00,29.8,29.82,29.72,29.73,630911.0,28.9376,28.957,28.8599,28.8697,630911.0
2024-04-23 09:30:00,29.31,29.36,29.05,29.28,453868.0,28.4618,28.5104,28.2093,28.4327,453868.0
2024-04-23 09:40:00,29.3,29.52,29.26,29.5,187326.0,28.4521,28.6657,28.4133,28.6463,187326.0
2024-04-23 09:50:00,29.5,29.57,29.46,29.55,97667.0,28.6463,28.7143,28.6075,28.6949,97667.0
2024-04-23 10:00:00,29.54,29.56,29.38,29.39,122314.0,28.6852,28.7046,28.5298,28.5395,122314.0
2024-04-23 10:10:00,29.39,29.52,29.37,29.38,176871.0,28.5395,28.6657,28.5201,28.5298,176871.0
2024-04-23 10:20:00,29.37,29.46,29.26,29.28,233115.0,28.5201,28.6075,28.4133,28.4327,233115.0
2024-04-23 10:30:00,29.27,29.41,29.26,29.34,144040.0,28.423,28.5589,28.4133,28.4909,144040.0
2024-04-23 10:40:00,29.34,29.38,29.28,29.38,78858.0,28.4909,28.5298,28.4327,28.5298,78858.0
2024-04-23 10:50:00,29.38,29.44,29.34,29.42,70239.0,28.5298,28.588,28.4909,28.5686,70239.0
2024-04-23 11:00:00,29.42,29.43,29.28,29.39,92226.0,28.5686,28.5783,28.4327,28.5395,92226.0
2024-04-23 11:10:00,29.38,29.48,29.37,29.44,171666.0,28.5298,28.6269,28.5201,28.588,171666.0
2024-04-23 11:20:00,29.44,29.5,29.41,29.44,109485.0,28.588,28.6463,28.5589,28.588,109485.0
2024-04-23 11:30:00,29.44,29.62,29.4,29.62,187910.0,28.588,28.7628,28.5492,28.7628,187910.0
2024-04-23 11:40:00,29.62,29.63,29.48,29.55,84499.0,28.7628,28.7725,28.6269,28.6949,84499.0
2024-04-23 11:50:00,29.55,29.56,29.52,29.53,64179.0,28.6949,28.7046,28.6657,28.6754,64179.0
2024-04-23 12:00:00,29.53,29.53,29.46,29.49,64683.0,28.6754,28.6754,28.6075,28.6366,64683.0
2024-04-23 12:10:00,29.49,29.52,29.46,29.49,103938.0,28.6366,28.6657,28.6075,28.6366,103938.0
2024-04-23 12:20:00,29.48,29.51,29.45,29.51,53214.0,28.6269,28.656,28.5978,28.656,53214.0
2024-04-23 12:30:00,29.51,29.54,29.49,29.52,48490.0,28.656,28.6852,28.6366,28.6657,48490.0
2024-04-23 12:40:00,29.52,29.56,29.49,29.54,64416.0,28.6657,28.7046,28.6366,28.6852,64416.0
2024-04-23 12:50:00,29.54,29.61,29.52,29.58,174083.0,28.6852,28.7531,28.6657,28.724,174083.0
2024-04-23 13:00:00,29.58,29.64,29.52,29.6,160571.0,28.724,28.7823,28.6657,28.7434,160571.0
2024-04-23 13:10:00,29.6,29.61,29.56,29.6,47670.0,28.7434,28.7531,28.7046,28.7434,47670.0
2024-04-23 13:20:00,29.61,29.71,29.6,29.7,238687.0,28.7531,28.8502,28.7434,28.8405,238687.0
2024-04-23 13:30:00,29.71,29.72,29.66,29.68,91529.0,28.8502,28.8599,28.8017,28.8211,91529.0
2024-04-23 13:40:00,29.68,29.72,29.65,29.72,80446.0,28.8211,28.8599,28.792,28.8599,80446.0
2024-04-23 13:50:00,29.71,29.72,29.67,29.69,76431.0,28.8502,28.8599,28.8114,28.8308,76431.0
2024-04-23 14:00:00,29.7,29.73,29.68,29.71,73651.0,28.8405,28.8697,28.8211,28.8502,73651.0
2024-04-23 14:10:00,29.71,29.73,29.69,29.73,43474.0,28.8502,28.8697,28.8308,28.8697,43474.0
2024-04-23 14:20:00,29.73,29.75,29.72,29.74,69089.0,28.8697,28.8891,28.8599,28.8794,69089.0
2024-04-23 14:30:00,29.74,29.8,29.7,29.79,59507.0,28.8794,28.9376,28.8405,28.9279,59507.0
2024-04-23 14:40:00,29.79,29.81,29.77,29.8,67678.0,28.9279,28.9473,28.9085,28.9376,67678.0
2024-04-23 14:50:00,29.8,29.82,29.76,29.79,92722.0,28.9376,28.957,28.8988,28.9279,92722.0
2024-04-23 15:00:00,29.79,29.79,29.65,29.66,171445.0,28.9279,28.9279,28.792,28.8017,171445.0
2024-04-23 15:10:00,29.67,29.67,29.59,29.61,80684.0,28.8114,28.8114,28.7337,28.7531,80684.0
2024-04-23 15:20:00,29.61,29.65,29.57,29.64,69359.0,28.7531,28.792,28.7143,28.7823,69359.0
2024-04-23 15:30:00,29.64,29.64,29.58,29.58,104253.0,28.7823,28.7823,28.724,28.724,104253.0
2024-04-23 15:40:00,29.58,29.62,29.58,29.6,138447.0,28.724,28.7628,28.724,28.7434,138447.0
2024-04-23 15:50:00,29.59,29.59,29.46,29.46,770070.0,28.7337,28.7337,28.6075,28.6075,770070.0
2024-04-24 09:30:00,29.44,29.53,29.15,29.52,268214.0,28.588,28.6754,28.3064,28.6657,268214.0
2024-04-24 09:40:00,29.53,29.59,29.4,29.44,239520.0,28.6754,28.7337,28.5492,28.588,239520.0
2024-04-24 09:50:00,29.44,29.54,29.41,29.44,152055.0,28.588,28.6852,28.5589,28.588,152055.0
2024-04-24 10:00:00,29.45,29.52,29.36,29.51,176890.0,28.5978,28.6657,28.5104,28.656,176890.0
2024-04-24 10:10:00,29.51,29.51,29.36,29.37,71247.0,28.656,28.656,28.5104,28.5201,71247.0
2024-04-24 10:20:00,29.37,29.44,29.35,29.39,83689.0,28.5201,28.588,28.5007,28.5395,83689.0
2024-04-24 10:30:00,29.39,29.4,29.3,29.3,68808.0,28.5395,28.5492,28.4521,28.4521,68808.0
2024-04-24 10:40:00,29.3,29.35,29.22,29.26,188803.0,28.4521,28.5007,28.3744,28.4133,188803.0
2024-04-24 10:50:00,29.27,29.31,29.25,29.29,99941.0,28.423,28.4618,28.4035,28.4424,99941.0
2024-04-24 11:00:00,29.29,29.3,29.14,29.17,136727.0,28.4424,28.4521,28.2967,28.3259,136727.0
2024-04-24 11:10:00,29.17,29.18,29.11,29.12,105093.0,28.3259,28.3356,28.2676,28.2773,105093.0
2024-04-24 11:20:00,29.12,29.17,29.04,29.05,134986.0,28.2773,28.3259,28.1996,28.2093,134986.0
2024-04-24 11:30:00,29.05,29.13,29.04,29.09,113870.0,28.2093,28.287,28.1996,28.2482,113870.0
2024-04-24 11:40:00,29.09,29.1,28.96,29.03,155933.0,28.2482,28.2579,28.1219,28.1899,155933.0
2024-04-24 11:50:00,29.03,29.03,28.96,28.99,124023.0,28.1899,28.1899,28.1219,28.1511,124023.0
2024-04-24 12:00:00,28.99,29.04,28.97,29.01,130565.0,28.1511,28.1996,28.1316,28.1705,130565.0
2024-04-24 12:10:00,29.01,29.08,28.99,29.07,112889.0,28.1705,28.2385,28.1511,28.2288,112889.0
2024-04-24 12:20:00,29.08,29.11,29.06,29.11,94882.0,28.2385,28.2676,28.219,28.2676,94882.0
2024-04-24 12:30:00,29.11,29.14,29.05,29.13,98673.0,28.2676,28.2967,28.2093,28.287,98673.0
2024-04-24 12:40:00,29.13,29.14,29.08,29.09,101984.0,28.287,28.2967,28.2385,28.2482,101984.0
2024-04-24 12:50:00,29.08,29.14,29.07,29.09,111416.0,28.2385,28.2967,28.2288,28.2482,111416.0
2024-04-24 13:00:00,29.09,29.11,28.95,29.03,260666.0,28.2482,28.2676,28.1122,28.1899,260666.0
2024-04-24 13:10:00,29.03,29.09,29.0,29.06,116887.0,28.1899,28.2482,28.1608,28.219,116887.0
2024-04-24 13:20:00,29.06,29.07,29.01,29.04,110228.0,28.219,28.2288,28.1705,28.1996,110228.0
2024-04-24 13:30:00,29.04,29.09,29.02,29.06,162885.0,28.1996,28.2482,28.1802,28.219,162885.0
2024-04-24 13:40:00,29.07,29.15,29.06,29.12,119907.0,28.2288,28.3064,28.219,28.2773,119907.0
2024-04-24 13:50:00,29.11,29.15,29.09,29.13,106124.0,28.2676,28.3064,28.2482,28.287,106124.0
2024-04-24 14:00:00,29.12,29.14,29.08,29.13,96491.0,28.2773,28.2967,28.2385,28.287,96491.0
2024-04-24 14:10:00,29.12,29.13,29.05,29.11,121482.0,28.2773,28.287,28.2093,28.2676,121482.0
2024-04-24 14:20:00,29.11,29.18,29.09,29.15,94752.0,28.2676,28.3356,28.2482,28.3064,94752.0
2024-04-24 14:30:00,29.15,29.19,29.12,29.18,150890.0,28.3064,28.3453,28.2773,28.3356,150890.0
2024-04-24 14:40:00,29.18,29.23,29.16,29.18,121091.0,28.3356,28.3841,28.3161,28.3356,121091.0
2024-04-24 14:50:00,29.18,29.19,29.13,29.18,139841.0,28.3356,28.3453,28.287,28.3356,139841.0
2024-04-24 15:00:00,29.18,29.25,29.14,29.21,155264.0,28.3356,28.4035,28.2967,28.3647,155264.0
2024-04-24 15:10:00,29.21,29.29,29.19,29.21,214057.0,28.3647,28.4424,28.3453,28.3647,214057.0
2024-04-24 15:20:00,29.21,29.28,29.2,29.26,228920.0,28.3647,28.4327,28.355,28.4133,228920.0
2024-04-24 15:30:00,29.26,29.3,29.23,29.3,273999.0,28.4133,28.4521,28.3841,28.4521,273999.0
2024-04-24 15:40:00,29.3,29.34,29.28,29.31,423122.0,28.4521,28.4909,28.4327,28.4618,423122.0
2024-04-24 15:50:00,29.3,29.36,29.27,29.3,1372511.0,28.4521,28.5104,28.423,28.4521,1372511.0
2024-04-25 09:30:00,26.88,26.97,26.01,26.8,2701266.0,26.1021,26.1895,25.2573,26.0244,2701266.0
2024-04-25 09:40:00,26.79,26.83,26.42,26.57,2250418.0,26.0147,26.0536,25.6554,25.8011,2250418.0
2024-04-25 09:50:00,26.57,26.59,26.17,26.42,1256437.0,25.8011,25.8205,25.4127,25.6554,1256437.0
2024-04-25 10:00:00,26.42,26.81,26.3,26.78,1121500.0,25.6554,26.0342,25.5389,26.005,1121500.0
2024-04-25 10:10:00,26.78,27.17,26.65,27.16,1048526.0,26.005,26.3837,25.8788,26.374,1048526.0
2024-04-25 10:20:00,27.16,27.27,26.51,26.54,1205912.0,26.374,26.4808,25.7428,25.772,1205912.0
2024-04-25 10:30:00,26.54,26.84,26.52,26.84,1093707.0,25.772,26.0633,25.7525,26.0633,1093707.0
2024-04-25 10:40:00,26.84,26.93,26.68,26.77,674731.0,26.0633,26.1507,25.9079,25.9953,674731.0
2024-04-25 10:50:00,26.77,26.78,26.5,26.58,533565.0,25.9953,26.005,25.7331,25.8108,533565.0
2024-04-25 11:00:00,26.59,26.66,26.5,26.57,572670.0,25.8205,25.8885,25.7331,25.8011,572670.0
2024-04-25 11:10:00,26.57,26.79,26.52,26.68,813029.0,25.8011,26.0147,25.7525,25.9079,813029.0
2024-04-25 11:20:00,26.69,26.85,26.63,26.8,602099.0,25.9176,26.073,25.8594,26.0244,602099.0
2024-04-25 11:30:00,26.8,26.98,26.78,26.98,558787.0,26.0244,26.1992,26.005,26.1992,558787.0
2024-04-25 11:40:00,26.98,27.04,26.87,26.96,436005.0,26.1992,26.2575,26.0924,26.1798,436005.0
2024-04-25 11:50:00,26.96,27.12,26.92,27.09,591973.0,26.1798,26.3352,26.141,26.3061,591973.0
2024-04-25 12:00:00,27.09,27.13,26.99,27.1,461091.0,26.3061,26.3449,26.2089,26.3158,461091.0
2024-04-25 12:10:00,27.11,27.15,27.04,27.14,373535.0,26.3255,26.3643,26.2575,26.3546,373535.0
2024-04-25 12:20:00,27.14,27.17,27.02,27.12,503800.0,26.3546,26.3837,26.2381,26.3352,503800.0
2024-04-25 12:30:00,27.12,27.18,27.04,27.07,520295.0,26.3352,26.3934,26.2575,26.2866,520295.0
2024-04-25 12:40:00,27.07,27.16,27.06,27.11,437745.0,26.2866,26.374,26.2769,26.3255,437745.0
2024-04-25 12:50:00,27.11,27.29,27.1,27.26,419331.0,26.3255,26.5003,26.3158,26.4711,419331.0
2024-04-25 13:00:00,27.27,27.42,27.22,27.39,412677.0,26.4808,26.6265,26.4323,26.5974,412677.0
2024-04-25 13:10:00,27.39,27.48,27.25,27.3,427837.0,26.5974,26.6848,26.4614,26.51,427837.0
2024-04-25 13:20:00,27.3,27.33,27.02,27.03,827710.0,26.51,26.5391,26.2381,26.2478,827710.0
2024-04-25 13:30:00,27.03,27.03,26.65,26.71,1044910.0,26.2478,26.2478,25.8788,25.937,1044910.0
2024-04-25 13:40:00,26.71,26.72,26.54,26.6,818045.0,25.937,25.9468,25.772,25.8302,818045.0
2024-04-25 13:50:00,26.6,26.8,26.56,26.8,668118.0,25.8302,26.0244,25.7914,26.0244,668118.0
2024-04-25 14:00:00,26.8,26.82,26.64,26.7,609315.0,26.0244,26.0439,25.8691,25.9273,609315.0
2024-04-25 14:10:00,26.7,26.85,26.65,26.68,614324.0,25.9273,26.073,25.8788,25.9079,614324.0
2024-04-25 14:20:00,26.68,26.7,26.58,26.61,432887.0,25.9079,25.9273,25.8108,25.8399,432887.0
2024-04-25 14:30:00,26.61,26.62,26.55,26.6,444324.0,25.8399,25.8497,25.7817,25.8302,444324.0
2024-04-25 14:40:00,26.61,26.82,26.6,26.78,341852.0,25.8399,26.0439,25.8302,26.005,341852.0
2024-04-25 14:50:00,26.78,26.82,26.65,26.82,555272.0,26.005,26.0439,25.8788,26.0439,555272.0
2024-04-25 15:00:00,26.82,27.1,26.81,27.05,529302.0,26.0439,26.3158,26.0342,26.2672,529302.0
2024-04-25 15:10:00,27.05,27.27,27.03,27.25,663915.0,26.2672,26.4808,26.2478,26.4614,663915.0
2024-04-25 15:20:00,27.25,27.27,27.13,27.19,740827.0,26.4614,26.4808,26.3449,26.4032,740827.0
2024-04-25 15:30:00,27.2,27.32,27.13,27.31,768279.0,26.4129,26.5294,26.3449,26.5197,768279.0
2024-04-25 15:40:00,27.3,27.32,27.09,27.25,1321359.0,26.51,26.5294,26.3061,26.4614,1321359.0
2024-04-25 15:50:00,27.26,27.27,27.11,27.25,2897218.0,26.4711,26.4808,26.3255,26.4614,2897218.0
2024-04-26 09:30:00,27.15,27.5,26.88,27.38,644427.0,26.3643,26.7042,26.1021,26.5877,644427.0
2024-04-26 09:40:00,27.37,27.38,27.1,27.17,580948.0,26.5779,26.5877,26.3158,26.3837,580948.0
2024-04-26 09:50:00,27.17,27.22,26.96,26.96,360989.0,26.3837,26.4323,26.1798,26.1798,360989.0
2024-04-26 10:00:00,26.96,27.04,26.81,26.84,597850.0,26.1798,26.2575,26.0342,26.0633,597850.0
2024-04-26 10:10:00,26.84,27.03,26.83,27.01,253661.0,26.0633,26.2478,26.0536,26.2284,253661.0
2024-04-26 10:20:00,27.01,27.02,26.86,26.87,312107.0,26.2284,26.2381,26.0827,26.0924,312107.0
2024-04-26 10:30:00,26.87,26.99,26.86,26.99,282139.0,26.0924,26.2089,26.0827,26.2089,282139.0
2024-04-26 10:40:00,26.99,27.0,26.92,26.96,281192.0,26.2089,26.2187,26.141,26.1798,281192.0
2024-04-26 10:50:00,26.96,26.99,26.83,26.83,327687.0,26.1798,26.2089,26.0536,26.0536,327687.0
2024-04-26 11:00:00,26.84,26.88,26.73,26.79,492806.0,26.0633,26.1021,25.9565,26.0147,492806.0
2024-04-26 11:10:00,26.79,26.9,26.78,26.87,320410.0,26.0147,26.1216,26.005,26.0924,320410.0
2024-04-26 11:20:00,26.88,26.88,26.85,26.87,215861.0,26.1021,26.1021,26.073,26.0924,215861.0
2024-04-26 11:30:00,26.87,26.9,26.8,26.89,313795.0,26.0924,26.1216,26.0244,26.1118,313795.0
2024-04-26 11:40:00,26.89,27.07,26.89,27.07,592534.0,26.1118,26.2866,26.1118,26.2866,592534.0
2024-04-26 11:50:00,27.07,27.12,27.03,27.11,507429.0,26.2866,26.3352,26.2478,26.3255,507429.0
2024-04-26 12:00:00,27.11,27.13,27.08,27.11,190078.0,26.3255,26.3449,26.2963,26.3255,190078.0
2024-04-26 12:10:00,27.11,27.15,27.05,27.13,260387.0,26.3255,26.3643,26.2672,26.3449,260387.0
2024-04-26 12:20:00,27.13,27.13,27.07,27.09,117893.0,26.3449,26.3449,26.2866,26.3061,117893.0
2024-04-26 12:30:00,27.09,27.11,27.07,27.11,148767.0,26.3061,26.3255,26.2866,26.3255,148767.0
2024-04-26 12:40:00,27.11,27.12,27.05,27.09,313410.0,26.3255,26.3352,26.2672,26.3061,313410.0
2024-04-26 12:50:00,27.09,27.19,27.08,27.18,313968.0,26.3061,26.4032,26.2963,26.3934,313968.0
2024-04-26 13:00:00,27.18,27.26,27.17,27.2,304232.0,26.3934,26.4711,26.3837,26.4129,304232.0
2024-04-26 13:10:00,27.19,27.23,27.18,27.19,143870.0,26.4032,26.442,26.3934,26.4032,143870.0
2024-04-26 13:20:00,27.2,27.3,27.19,27.26,218797.0,26.4129,26.51,26.4032,26.4711,218797.0
2024-04-26 13:30:00,27.26,27.3,27.24,27.28,179798.0,26.4711,26.51,26.4517,26.4906,179798.0
2024-04-26 13:40:00,27.28,27.28,27.19,27.19,155423.0,26.4906,26.4906,26.4032,26.4032,155423.0
2024-04-26 13:50:00,27.2,27.25,27.11,27.17,269791.0,26.4129,26.4614,26.3255,26.3837,269791.0
2024-04-26 14:00:00,27.17,27.2,27.14,27.14,139675.0,26.3837,26.4129,26.3546,26.3546,139675.0
2024-04-26 14:10:00,27.14,27.15,27.05,27.1,202926.0,26.3546,26.3643,26.2672,26.3158,202926.0
2024-04-26 14:20:00,27.1,27.11,27.08,27.11,118369.0,26.3158,26.3255,26.2963,26.3255,118369.0
2024-04-26 14:30:00,27.11,27.19,27.1,27.19,243521.0,26.3255,26.4032,26.3158,26.4032,243521.0
2024-04-26 14:40:00,27.19,27.25,27.18,27.25,261435.0,26.4032,26.4614,26.3934,26.4614,261435.0
2024-04-26 14:50:00,27.25,27.38,27.24,27.38,288129.0,26.4614,26.5877,26.4517,26.5877,288129.0
2024-04-26 15:00:00,27.38,27.43,27.3,27.3,413222.0,26.5877,26.6362,26.51,26.51,413222.0
2024-04-26 15:10:00,27.3,27.32,27.25,27.28,184353.0,26.51,26.5294,26.4614,26.4906,184353.0
2024-04-26 15:20:00,27.28,27.32,27.19,27.19,259150.0,26.4906,26.5294,26.4032,26.4032,259150.0
2024-04-26 15:30:00,27.2,27.2,27.0,27.04,853304.0,26.4129,26.4129,26.2187,26.2575,853304.0
2024-04-26 15:40:00,27.04,27.07,26.97,27.01,692660.0,26.2575,26.2866,26.1895,26.2284,692660.0
2024-04-26 15:50:00,27.01,27.07,27.0,27.03,1274951.0,26.2284,26.2866,26.2187,26.2478,1274951.0
2024-04-29 09:30:00,26.48,26.77,26.33,26.73,984942.0,25.7137,25.9953,25.568,25.9565,984942.0
2024-04-29 09:40:00,26.73,26.78,26.53,26.6,444853.0,25.9565,26.005,25.7623,25.8302,444853.0
2024-04-29 09:50:00,26.59,26.61,26.41,26.47,418056.0,25.8205,25.8399,25.6457,25.704,418056.0
2024-04-29 10:00:00,26.47,26.53,26.43,26.52,222372.0,25.704,25.7623,25.6652,25.7525,222372.0
2024-04-29 10:10:00,26.52,26.53,26.45,26.46,231290.0,25.7525,25.7623,25.6846,25.6943,231290.0
2024-04-29 10:20:00,26.46,26.51,26.41,26.44,375945.0,25.6943,25.7428,25.6457,25.6749,375945.0
2024-04-29 10:30:00,26.44,26.56,26.4,26.49,350187.0,25.6749,25.7914,25.636,25.7234,350187.0
2024-04-29 10:40:00,26.49,26.51,26.43,26.49,258452.0,25.7234,25.7428,25.6652,25.7234,258452.0
2024-04-29 10:50:00,26.48,26.52,26.38,26.4,384663.0,25.7137,25.7525,25.6166,25.636,384663.0
2024-04-29 11:00:00,26.4,26.49,26.39,26.49,266824.0,25.636,25.7234,25.6263,25.7234,266824.0
2024-04-29 11:10:00,26.48,26.5,26.43,26.48,189045.0,25.7137,25.7331,25.6652,25.7137,189045.0
2024-04-29 11:20:00,26.48,26.58,26.45,26.54,310331.0,25.7137,25.8108,25.6846,25.772,310331.0
2024-04-29 11:30:00,26.53,26.56,26.49,26.55,188240.0,25.7623,25.7914,25.7234,25.7817,188240.0
2024-04-29 11:40:00,26.55,26.57,26.46,26.49,180922.0,25.7817,25.8011,25.6943,25.7234,180922.0
2024-04-29 11:50:00,26.49,26.55,26.48,26.54,129718.0,25.7234,25.7817,25.7137,25.772,129718.0
2024-04-29 12:00:00,26.54,26.61,26.51,26.6,228912.0,25.772,25.8399,25.7428,25.8302,228912.0
2024-04-29 12:10:00,26.6,26.64,26.56,26.63,94443.0,25.8302,25.8691,25.7914,25.8594,94443.0
2024-04-29 12:20:00,26.64,26.67,26.61,26.64,201276.0,25.8691,25.8982,25.8399,25.8691,201276.0
2024-04-29 12:30:00,26.66,26.7,26.63,26.68,252576.0,25.8885,25.9273,25.8594,25.9079,252576.0
2024-04-29 12:40:00,26.69,26.71,26.64,26.69,239809.0,25.9176,25.937,25.8691,25.9176,239809.0
2024-04-29 12:50:00,26.69,26.73,26.68,26.71,116474.0,25.9176,25.9565,25.9079,25.937,116474.0
2024-04-29 13:00:00,26.71,26.73,26.66,26.7,172795.0,25.937,25.9565,25.8885,25.9273,172795.0
2024-04-29 13:10:00,26.71,26.72,26.66,26.71,172866.0,25.937,25.9468,25.8885,25.937,172866.0
2024-04-29 13:20:00,26.71,26.76,26.67,26.76,212328.0,25.937,25.9856,25.8982,25.9856,212328.0
2024-04-29 13:30:00,26.75,26.82,26.69,26.71,185968.0,25.9759,26.0439,25.9176,25.937,185968.0
2024-04-29 13:40:00,26.71,26.73,26.68,26.71,89777.0,25.937,25.9565,25.9079,25.937,89777.0
2024-04-29 13:50:00,26.71,26.74,26.69,26.7,168160.0,25.937,25.9662,25.9176,25.9273,168160.0
2024-04-29 14:00:00,26.69,26.73,26.64,26.73,263358.0,25.9176,25.9565,25.8691,25.9565,263358.0
2024-04-29 14:10:00,26.73,26.79,26.7,26.71,132432.0,25.9565,26.0147,25.9273,25.937,132432.0
2024-04-29 14:20:00,26.71,26.76,26.67,26.75,179710.0,25.937,25.9856,25.8982,25.9759,179710.0
2024-04-29 14:30:00,26.75,26.76,26.65,26.66,211373.0,25.9759,25.9856,25.8788,25.8885,211373.0
2024-04-29 14:40:00,26.67,26.76,26.66,26.75,235392.0,25.8982,25.9856,25.8885,25.9759,235392.0
2024-04-29 14:50:00,26.75,26.77,26.73,26.74,120508.0,25.9759,25.9953,25.9565,25.9662,120508.0
2024-04-29 15:00:00,26.75,26.75,26.65,26.73,261735.0,25.9759,25.9759,25.8788,25.9565,261735.0
2024-04-29 15:10:00,26.73,26.79,26.72,26.79,207379.0,25.9565,26.0147,25.9468,26.0147,207379.0
2024-04-29 15:20:00,26.79,26.85,26.79,26.85,299102.0,26.0147,26.073,26.0147,26.073,299102.0
2024-04-29 15:30:00,26.85,26.86,26.76,26.82,474145.0,26.073,26.0827,25.9856,26.0439,474145.0
2024-04-29 15:40:00,26.82,26.85,26.78,26.81,317559.0,26.0439,26.073,26.005,26.0342,317559.0
2024-04-29 15:50:00,26.81,26.94,26.78,26.84,1319496.0,26.0342,26.1604,26.005,26.0633,1319496.0
2024-04-30 09:30:00,26.45,26.55,26.33,26.35,442769.0,25.6846,25.7817,25.568,25.5875,442769.0
2024-04-30 09:40:00,26.34,26.39,26.25,26.29,407208.0,25.5778,25.6263,25.4904,25.5292,407208.0
2024-04-30 09:50:00,26.29,26.33,26.21,26.28,343768.0,25.5292,25.568,25.4515,25.5195,343768.0
2024-04-30 10:00:00,26.28,26.57,26.26,26.57,258785.0,25.5195,25.8011,25.5001,25.8011,258785.0
2024-04-30 10:10:00,26.57,26.57,26.43,26.44,240625.0,25.8011,25.8011,25.6652,25.6749,240625.0
2024-04-30 10:20:00,26.44,26.55,26.43,26.48,189894.0,25.6749,25.7817,25.6652,25.7137,189894.0
2024-04-30 10:30:00,26.48,26.51,26.44,26.49,154893.0,25.7137,25.7428,25.6749,25.7234,154893.0
2024-04-30 10:40:00,26.48,26.54,26.41,26.44,151300.0,25.7137,25.772,25.6457,25.6749,151300.0
2024-04-30 10:50:00,26.44,26.48,26.41,26.44,276794.0,25.6749,25.7137,25.6457,25.6749,276794.0
2024-04-30 11:00:00,26.44,26.45,26.17,26.23,656414.0,25.6749,25.6846,25.4127,25.4709,656414.0
2024-04-30 11:10:00,26.23,26.34,26.19,26.34,234057.0,25.4709,25.5778,25.4321,25.5778,234057.0
2024-04-30 11:20:00,26.34,26.38,26.23,26.25,281617.0,25.5778,25.6166,25.4709,25.4904,281617.0
2024-04-30 11:30:00,26.26,26.32,26.22,26.3,145048.0,25.5001,25.5583,25.4612,25.5389,145048.0
2024-04-30 11:40:00,26.31,26.32,26.27,26.29,100270.0,25.5486,25.5583,25.5098,25.5292,100270.0
2024-04-30 11:50:00,26.29,26.38,26.28,26.38,129181.0,25.5292,25.6166,25.5195,25.6166,129181.0
2024-04-30 12:00:00,26.38,26.38,26.22,26.25,280378.0,25.6166,25.6166,25.4612,25.4904,280378.0
2024-04-30 12:10:00,26.25,26.29,26.21,26.24,116819.0,25.4904,25.5292,25.4515,25.4806,116819.0
2024-04-30 12:20:00,26.24,26.25,26.15,26.21,190825.0,25.4806,25.4904,25.3933,25.4515,190825.0
2024-04-30 12:30:00,26.21,26.22,26.08,26.17,304509.0,25.4515,25.4612,25.3253,25.4127,304509.0
2024-04-30 12:40:00,26.18,26.22,26.12,26.18,192370.0,25.4224,25.4612,25.3641,25.4224,192370.0
2024-04-30 12:50:00,26.19,26.2,26.15,26.19,198764.0,25.4321,25.4418,25.3933,25.4321,198764.0
2024-04-30 13:00:00,26.19,26.23,26.16,26.22,186473.0,25.4321,25.4709,25.403,25.4612,186473.0
2024-04-30 13:10:00,26.21,26.24,26.19,26.21,153609.0,25.4515,25.4806,25.4321,25.4515,153609.0
2024-04-30 13:20:00,26.21,26.23,26.17,26.2,132624.0,25.4515,25.4709,25.4127,25.4418,132624.0
2024-04-30 13:30:00,26.2,26.23,26.18,26.19,108324.0,25.4418,25.4709,25.4224,25.4321,108324.0
2024-04-30 13:40:00,26.19,26.25,26.18,26.21,81061.0,25.4321,25.4904,25.4224,25.4515,81061.0
2024-04-30 13:50:00,26.21,26.29,26.21,26.26,118000.0,25.4515,25.5292,25.4515,25.5001,118000.0
2024-04-30 14:00:00,26.26,26.27,26.21,26.21,118148.0,25.5001,25.5098,25.4515,25.4515,118148.0
2024-04-30 14:10:00,26.22,26.27,26.2,26.26,222545.0,25.4612,25.5098,25.4418,25.5001,222545.0
2024-04-30 14:20:00,26.26,26.3,26.24,26.27,132322.0,25.5001,25.5389,25.4806,25.5098,132322.0
2024-04-30 14:30:00,26.28,26.28,26.23,26.25,209680.0,25.5195,25.5195,25.4709,25.4904,209680.0
2024-04-30 14:40:00,26.24,26.25,26.21,26.23,116484.0,25.4806,25.4904,25.4515,25.4709,116484.0
2024-04-30 14:50:00,26.23,26.27,26.21,26.27,147922.0,25.4709,25.5098,25.4515,25.5098,147922.0
2024-04-30 15:00:00,26.27,26.31,26.25,26.31,158549.0,25.5098,25.5486,25.4904,25.5486,158549.0
2024-04-30 15:10:00,26.3,26.34,26.24,26.26,256814.0,25.5389,25.5778,25.4806,25.5001,256814.0
2024-04-30 15:20:00,26.26,26.32,26.23,26.3,173540.0,25.5001,25.5583,25.4709,25.5389,173540.0
2024-04-30 15:30:00,26.3,26.32,26.15,26.15,297241.0,25.5389,25.5583,25.3933,25.3933,297241.0
2024-04-30 15:40:00,26.15,26.17,26.08,26.11,499869.0,25.3933,25.4127,25.3253,25.3544,499869.0
2024-04-30 15:50:00,26.11,26.12,25.92,25.94,2145208.0,25.3544,25.3641,25.1699,25.1893,2145208.0
2024-05-01 09:30:00,25.99,26.2,25.94,26.14,440191.0,25.2379,25.4418,25.1893,25.3835,440191.0
2024-05-01 09:40:00,26.14,26.19,25.91,26.04,291206.0,25.3835,25.4321,25.1602,25.2864,291206.0
2024-05-01 09:50:00,26.06,26.07,25.92,26.07,163199.0,25.3059,25.3156,25.1699,25.3156,163199.0
2024-05-01 10:00:00,26.07,26.09,25.93,25.98,167110.0,25.3156,25.335,25.1796,25.2282,167110.0
2024-05-01 10:10:00,25.98,25.99,25.82,25.84,199079.0,25.2282,25.2379,25.0728,25.0922,199079.0
2024-05-01 10:20:00,25.85,25.87,25.79,25.84,261399.0,25.1019,25.1214,25.0437,25.0922,261399.0
2024-05-01 10:30:00,25.84,25.85,25.73,25.8,270528.0,25.0922,25.1019,24.9854,25.0534,270528.0
2024-05-01 10:40:00,25.8,25.88,25.77,25.85,333091.0,25.0534,25.1311,25.0243,25.1019,333091.0
2024-05-01 10:50:00,25.85,25.85,25.76,25.78,146155.0,25.1019,25.1019,25.0145,25.034,146155.0
2024-05-01 11:00:00,25.77,25.77,25.63,25.73,331811.0,25.0243,25.0243,24.8883,24.9854,331811.0
2024-05-01 11:10:00,25.73,25.75,25.63,25.71,187689.0,24.9854,25.0048,24.8883,24.966,187689.0
2024-05-01 11:20:00,25.7,25.83,25.7,25.76,195931.0,24.9563,25.0825,24.9563,25.0145,195931.0
2024-05-01 11:30:00,25.76,25.82,25.74,25.81,109990.0,25.0145,25.0728,24.9951,25.0631,109990.0
2024-05-01 11:40:00,25.81,25.86,25.75,25.75,213497.0,25.0631,25.1116,25.0048,25.0048,213497.0
2024-05-01 11:50:00,25.75,25.82,25.72,25.79,270575.0,25.0048,25.0728,24.9757,25.0437,270575.0
2024-05-01 12:00:00,25.79,25.88,25.77,25.8,138829.0,25.0437,25.1311,25.0243,25.0534,138829.0
2024-05-01 12:10:00,25.8,25.83,25.74,25.76,184324.0,25.0534,25.0825,24.9951,25.0145,184324.0
2024-05-01 12:20:00,25.75,25.76,25.66,25.69,144967.0,25.0048,25.0145,24.9174,24.9466,144967.0
2024-05-01 12:30:00,25.68,25.71,25.64,25.7,178668.0,24.9369,24.966,24.898,24.9563,178668.0
2024-05-01 12:40:00,25.7,25.75,25.68,25.71,194569.0,24.9563,25.0048,24.9369,24.966,194569.0
2024-05-01 12:50:00,25.71,25.73,25.68,25.69,83333.0,24.966,24.9854,24.9369,24.9466,83333.0
2024-05-01 13:00:00,25.68,25.71,25.62,25.69,190544.0,24.9369,24.966,24.8786,24.9466,190544.0
2024-05-01 13:10:00,25.68,25.68,25.62,25.64,113480.0,24.9369,24.9369,24.8786,24.898,113480.0
2024-05-01 13:20:00,25.64,25.66,25.57,25.64,179923.0,24.898,24.9174,24.83,24.898,179923.0
2024-05-01 13:30:00,25.64,25.78,25.63,25.75,142515.0,24.898,25.034,24.8883,25.0048,142515.0
2024-05-01 13:40:00,25.74,25.76,25.7,25.75,129539.0,24.9951,25.0145,24.9563,25.0048,129539.0
2024-05-01 13:50:00,25.75,25.76,25.64,25.64,89066.0,25.0048,25.0145,24.898,24.898,89066.0
2024-05-01 14:00:00,25.63,25.66,25.56,25.63,306752.0,24.8883,24.9174,24.8203,24.8883,306752.0
2024-05-01 14:10:00,25.63,25.67,25.59,25.61,238940.0,24.8883,24.9271,24.8495,24.8689,238940.0
2024-05-01 14:20:00,25.6,25.69,25.57,25.67,126729.0,24.8592,24.9466,24.83,24.9271,126729.0
2024-05-01 14:30:00,25.67,25.78,25.57,25.78,269986.0,24.9271,25.034,24.83,25.034,269986.0
2024-05-01 14:40:00,25.78,25.99,25.75,25.97,260162.0,25.034,25.2379,25.0048,25.2185,260162.0
2024-05-01 14:50:00,25.97,26.03,25.9,25.98,175047.0,25.2185,25.2767,25.1505,25.2282,175047.0
2024-05-01 15:00:00,25.99,26.1,25.95,26.07,345310.0,25.2379,25.3447,25.199,25.3156,345310.0
2024-05-01 15:10:00,26.06,26.14,26.02,26.03,280209.0,25.3059,25.3835,25.267,25.2767,280209.0
2024-05-01 15:20:00,26.02,26.09,25.94,25.95,485903.0,25.267,25.335,25.1893,25.199,485903.0
2024-05-01 15:30:00,25.94,25.97,25.84,25.88,384680.0,25.1893,25.2185,25.0922,25.1311,384680.0
2024-05-01 15:40:00,25.88,25.89,25.8,25.89,424240.0,25.1311,25.1408,25.0534,25.1408,424240.0
2024-05-01 15:50:00,25.88,25.88,25.64,25.66,1344781.0,25.1311,25.1311,24.898,24.9174,1344781.0
2024-05-02 09:30:00,26.0,26.06,25.72,25.72,401444.0,25.2476,25.3059,24.9757,24.9757,401444.0
2024-05-02 09:40:00,25.73,25.82,25.71,25.77,331726.0,24.9854,25.0728,24.966,25.0243,331726.0
2024-05-02 09:50:00,25.79,25.92,25.78,25.87,239082.0,25.0437,25.1699,25.034,25.1214,239082.0
2024-05-02 10:00:00,25.87,25.9,25.79,25.83,265259.0,25.1214,25.1505,25.0437,25.0825,265259.0
2024-05-02 10:10:00,25.83,26.0,25.82,25.95,224870.0,25.0825,25.2476,25.0728,25.199,224870.0
2024-05-02 10:20:00,25.95,26.02,25.92,26.01,283030.0,25.199,25.267,25.1699,25.2573,283030.0
2024-05-02 10:30:00,26.01,26.04,25.96,26.02,245401.0,25.2573,25.2864,25.2088,25.267,245401.0
2024-05-02 10:40:00,26.01,26.08,25.9,26.08,285987.0,25.2573,25.3253,25.1505,25.3253,285987.0
2024-05-02 10:50:00,26.08,26.11,26.0,26.1,171398.0,25.3253,25.3544,25.2476,25.3447,171398.0
2024-05-02 11:00:00,26.1,26.17,26.09,26.16,170635.0,25.3447,25.4127,25.335,25.403,170635.0
2024-05-02 11:10:00,26.15,26.19,26.13,26.16,170700.0,25.3933,25.4321,25.3738,25.403,170700.0
2024-05-02 11:20:00,26.16,26.21,26.15,26.17,253020.0,25.403,25.4515,25.3933,25.4127,253020.0
2024-05-02 11:30:00,26.16,26.17,26.08,26.14,212930.0,25.403,25.4127,25.3253,25.3835,212930.0
2024-05-02 11:40:00,26.14,26.15,26.06,26.12,129409.0,25.3835,25.3933,25.3059,25.3641,129409.0
2024-05-02 11:50:00,26.11,26.12,26.06,26.09,86421.0,25.3544,25.3641,25.3059,25.335,86421.0
2024-05-02 12:00:00,26.09,26.12,26.07,26.09,85443.0,25.335,25.3641,25.3156,25.335,85443.0
2024-05-02 12:10:00,26.1,26.12,26.06,26.1,142843.0,25.3447,25.3641,25.3059,25.3447,142843.0
2024-05-02 12:20:00,26.1,26.18,26.09,26.18,137012.0,25.3447,25.4224,25.335,25.4224,137012.0
2024-05-02 12:30:00,26.17,26.21,26.16,26.2,109986.0,25.4127,25.4515,25.403,25.4418,109986.0
2024-05-02 12:40:00,26.21,26.25,26.19,26.21,87938.0,25.4515,25.4904,25.4321,25.4515,87938.0
2024-05-02 12:50:00,26.21,26.28,26.2,26.26,124653.0,25.4515,25.5195,25.4418,25.5001,124653.0
2024-05-02 13:00:00,26.26,26.3,26.23,26.3,145442.0,25.5001,25.5389,25.4709,25.5389,145442.0
2024-05-02 13:10:00,26.3,26.31,26.26,26.29,137520.0,25.5389,25.5486,25.5001,25.5292,137520.0
2024-05-02 13:20:00,26.29,26.31,26.24,26.3,174781.0,25.5292,25.5486,25.4806,25.5389,174781.0
2024-05-02 13:30:00,26.3,26.33,26.22,26.23,155007.0,25.5389,25.568,25.4612,25.4709,155007.0
2024-05-02 13:40:00,26.22,26.27,26.2,26.27,107421.0,25.4612,25.5098,25.4418,25.5098,107421.0
2024-05-02 13:50:00,26.27,26.34,26.27,26.32,97066.0,25.5098,25.5778,25.5098,25.5583,97066.0
2024-05-02 14:00:00,26.33,26.4,26.31,26.39,146960.0,25.568,25.636,25.5486,25.6263,146960.0
2024-05-02 14:10:00,26.39,26.42,26.38,26.41,184357.0,25.6263,25.6554,25.6166,25.6457,184357.0
2024-05-02 14:20:00,26.41,26.42,26.37,26.39,103229.0,25.6457,25.6554,25.6069,25.6263,103229.0
2024-05-02 14:30:00,26.39,26.45,26.38,26.42,113213.0,25.6263,25.6846,25.6166,25.6554,113213.0
2024-05-02 14:40:00,26.42,26.45,26.4,26.43,96234.0,25.6554,25.6846,25.636,25.6652,96234.0
2024-05-02 14:50:00,26.43,26.46,26.41,26.44,115444.0,25.6652,25.6943,25.6457,25.6749,115444.0
2024-05-02 15:00:00,26.45,26.46,26.38,26.39,103440.0,25.6846,25.6943,25.6166,25.6263,103440.0
2024-05-02 15:10:00,26.39,26.43,26.37,26.38,126472.0,25.6263,25.6652,25.6069,25.6166,126472.0
2024-05-02 15:20:00,26.38,26.4,26.36,26.37,190568.0,25.6166,25.636,25.5972,25.6069,190568.0
2024-05-02 15:30:00,26.37,26.39,26.27,26.28,277469.0,25.6069,25.6263,25.5098,25.5195,277469.0
2024-05-02 15:40:00,26.28,26.38,26.25,26.38,419611.0,25.5195,25.6166,25.4904,25.6166,419611.0
2024-05-02 15:50:00,26.37,26.43,26.32,26.42,1598355.0,25.6069,25.6652,25.5583,25.6554,1598355.0
2024-05-03 09:30:00,26.43,26.55,26.31,26.43,338399.0,25.6652,25.7817,25.5486,25.6652,338399.0
2024-05-03 09:40:00,26.42,26.58,26.4,26.55,247442.0,25.6554,25.8108,25.636,25.7817,247442.0
2024-05-03 09:50:00,26.56,26.69,26.56,26.64,200642.0,25.7914,25.9176,25.7914,25.8691,200642.0
2024-05-03 10:00:00,26.65,26.69,26.55,26.6,331345.0,25.8788,25.9176,25.7817,25.8302,331345.0
2024-05-03 10:10:00,26.6,26.65,26.39,26.42,221839.0,25.8302,25.8788,25.6263,25.6554,221839.0
2024-05-03 10:20:00,26.42,26.46,26.38,26.45,250468.0,25.6554,25.6943,25.6166,25.6846,250468.0
2024-05-03 10:30:00,26.45,26.48,26.21,26.26,394480.0,25.6846,25.7137,25.4515,25.5001,394480.0
2024-05-03 10:40:00,26.26,26.29,26.15,26.15,196575.0,25.5001,25.5292,25.3933,25.3933,196575.0
2024-05-03 10:50:00,26.16,26.21,26.11,26.15,168138.0,25.403,25.4515,25.3544,25.3933,168138.0
2024-05-03 11:00:00,26.15,26.21,26.11,26.12,155048.0,25.3933,25.4515,25.3544,25.3641,155048.0
2024-05-03 11:10:00,26.12,26.23,26.11,26.16,190910.0,25.3641,25.4709,25.3544,25.403,190910.0
2024-05-03 11:20:00,26.16,26.19,25.94,26.04,490608.0,25.403,25.4321,25.1893,25.2864,490608.0
2024-05-03 11:30:00,26.04,26.13,26.04,26.13,201409.0,25.2864,25.3738,25.2864,25.3738,201409.0
2024-05-03 11:40:00,26.13,26.14,26.01,26.11,245275.0,25.3738,25.3835,25.2573,25.3544,245275.0
2024-05-03 11:50:00,26.12,26.15,26.07,26.14,149923.0,25.3641,25.3933,25.3156,25.3835,149923.0
2024-05-03 12:00:00,26.15,26.23,26.13,26.22,261768.0,25.3933,25.4709,25.3738,25.4612,261768.0
2024-05-03 12:10:00,26.23,26.24,26.18,26.23,323878.0,25.4709,25.4806,25.4224,25.4709,323878.0
2024-05-03 12:20:00,26.23,26.26,26.19,26.2,131120.0,25.4709,25.5001,25.4321,25.4418,131120.0
2024-05-03 12:30:00,26.2,26.26,26.19,26.23,112387.0,25.4418,25.5001,25.4321,25.4709,112387.0
2024-05-03 12:40:00,26.23,26.27,26.2,26.2,112781.0,25.4709,25.5098,25.4418,25.4418,112781.0
2024-05-03 12:50:00,26.2,26.23,26.13,26.14,216507.0,25.4418,25.4709,25.3738,25.3835,216507.0
2024-05-03 13:00:00,26.14,26.17,26.11,26.13,114204.0,25.3835,25.4127,25.3544,25.3738,114204.0
2024-05-03 13:10:00,26.13,26.13,26.05,26.12,109931.0,25.3738,25.3738,25.2961,25.3641,109931.0
2024-05-03 13:20:00,26.11,26.13,26.1,26.11,97597.0,25.3544,25.3738,25.3447,25.3544,97597.0
2024-05-03 13:30:00,26.1,26.12,26.02,26.12,178420.0,25.3447,25.3641,25.267,25.3641,178420.0
2024-05-03 13:40:00,26.12,26.2,26.11,26.18,100918.0,25.3641,25.4418,25.3544,25.4224,100918.0
2024-05-03 13:50:00,26.18,26.21,26.16,26.2,99060.0,25.4224,25.4515,25.403,25.4418,99060.0
2024-05-03 14:00:00,26.2,26.23,26.17,26.23,132586.0,25.4418,25.4709,25.4127,25.4709,132586.0
2024-05-03 14:10:00,26.23,26.26,26.21,26.23,183803.0,25.4709,25.5001,25.4515,25.4709,183803.0
2024-05-03 14:20:00,26.24,26.27,26.21,26.22,133628.0,25.4806,25.5098,25.4515,25.4612,133628.0
2024-05-03 14:30:00,26.23,26.29,26.21,26.23,119175.0,25.4709,25.5292,25.4515,25.4709,119175.0
2024-05-03 14:40:00,26.22,26.22,26.16,26.2,127745.0,25.4612,25.4612,25.403,25.4418,127745.0
2024-05-03 14:50:00,26.2,26.22,26.17,26.21,188390.0,25.4418,25.4612,25.4127,25.4515,188390.0
2024-05-03 15:00:00,26.2,26.22,26.17,26.2,125108.0,25.4418,25.4612,25.4127,25.4418,125108.0
2024-05-03 15:10:00,26.2,26.2,26.15,26.15,149525.0,25.4418,25.4418,25.3933,25.3933,149525.0
2024-05-03 15:20:00,26.15,26.18,26.13,26.18,148688.0,25.3933,25.4224,25.3738,25.4224,148688.0
2024-05-03 15:30:00,26.18,26.21,26.16,26.21,218562.0,25.4224,25.4515,25.403,25.4515,218562.0
2024-05-03 15:40:00,26.21,26.24,26.18,26.18,318109.0,25.4515,25.4806,25.4224,25.4224,318109.0
2024-05-03 15:50:00,26.18,26.19,26.13,26.14,1161767.0,25.4224,25.4321,25.3738,25.3835,1161767.0
2024-05-06 09:30:00,26.25,26.39,26.22,26.38,236327.0,25.4904,25.6263,25.4612,25.6166,236327.0
2024-05-06 09:40:00,26.38,26.43,26.34,26.41,261827.0,25.6166,25.6652,25.5778,25.6457,261827.0
2024-05-06 09:50:00,26.4,26.54,26.4,26.47,120275.0,25.636,25.772,25.636,25.704,120275.0
2024-05-06 10:00:00,26.48,26.5,26.42,26.5,73879.0,25.7137,25.7331,25.6554,25.7331,73879.0
2024-05-06 10:10:00,26.5,26.54,26.44,26.54,97597.0,25.7331,25.772,25.6749,25.772,97597.0
2024-05-06 10:20:00,26.54,26.72,26.5,26.69,196770.0,25.772,25.9468,25.7331,25.9176,196770.0
2024-05-06 10:30:00,26.7,26.85,26.67,26.85,243264.0,25.9273,26.073,25.8982,26.073,243264.0
2024-05-06 10:40:00,26.85,26.99,26.78,26.94,244406.0,26.073,26.2089,26.005,26.1604,244406.0
2024-05-06 10:50:00,26.94,27.11,26.92,27.03,528687.0,26.1604,26.3255,26.141,26.2478,528687.0
2024-05-06 11:00:00,27.03,27.14,26.95,27.13,180135.0,26.2478,26.3546,26.1701,26.3449,180135.0
2024-05-06 11:10:00,27.14,27.14,26.99,27.04,286955.0,26.3546,26.3546,26.2089,26.2575,286955.0
2024-05-06 11:20:00,27.05,27.15,27.04,27.13,147131.0,26.2672,26.3643,26.2575,26.3449,147131.0
2024-05-06 11:30:00,27.13,27.22,27.09,27.2,154986.0,26.3449,26.4323,26.3061,26.4129,154986.0
2024-05-06 11:40:00,27.21,27.24,27.16,27.19,111725.0,26.4226,26.4517,26.374,26.4032,111725.0
2024-05-06 11:50:00,27.19,27.21,27.15,27.2,86388.0,26.4032,26.4226,26.3643,26.4129,86388.0
2024-05-06 12:00:00,27.2,27.21,27.15,27.18,84686.0,26.4129,26.4226,26.3643,26.3934,84686.0
2024-05-06 12:10:00,27.17,27.21,27.14,27.17,91906.0,26.3837,26.4226,26.3546,26.3837,91906.0
2024-05-06 12:20:00,27.17,27.32,27.14,27.26,212573.0,26.3837,26.5294,26.3546,26.4711,212573.0
2024-05-06 12:30:00,27.26,27.29,27.24,27.28,79181.0,26.4711,26.5003,26.4517,26.4906,79181.0
2024-05-06 12:40:00,27.28,27.37,27.26,27.29,266448.0,26.4906,26.5779,26.4711,26.5003,266448.0
2024-05-06 12:50:00,27.29,27.4,27.28,27.38,159374.0,26.5003,26.6071,26.4906,26.5877,159374.0
2024-05-06 13:00:00,27.38,27.47,27.38,27.42,158249.0,26.5877,26.6751,26.5877,26.6265,158249.0
2024-05-06 13:10:00,27.42,27.47,27.41,27.45,108607.0,26.6265,26.6751,26.6168,26.6556,108607.0
2024-05-06 13:20:00,27.46,27.5,27.42,27.49,160941.0,26.6653,26.7042,26.6265,26.6945,160941.0
2024-05-06 13:30:00,27.49,27.54,27.42,27.43,201267.0,26.6945,26.743,26.6265,26.6362,201267.0
2024-05-06 13:40:00,27.42,27.52,27.42,27.5,140148.0,26.6265,26.7236,26.6265,26.7042,140148.0
2024-05-06 13:50:00,27.5,27.51,27.46,27.5,107665.0,26.7042,26.7139,26.6653,26.7042,107665.0
2024-05-06 14:00:00,27.5,27.54,27.49,27.53,128746.0,26.7042,26.743,26.6945,26.7333,128746.0
2024-05-06 14:10:00,27.53,27.58,27.51,27.52,136224.0,26.7333,26.7819,26.7139,26.7236,136224.0
2024-05-06 14:20:00,27.52,27.55,27.45,27.5,154026.0,26.7236,26.7527,26.6556,26.7042,154026.0
2024-05-06 14:30:00,27.5,27.54,27.46,27.47,118535.0,26.7042,26.743,26.6653,26.6751,118535.0
2024-05-06 14:40:00,27.48,27.51,27.44,27.49,302193.0,26.6848,26.7139,26.6459,26.6945,302193.0
2024-05-06 14:50:00,27.5,27.55,27.49,27.53,83352.0,26.7042,26.7527,26.6945,26.7333,83352.0
2024-05-06 15:00:00,27.53,27.58,27.47,27.51,214313.0,26.7333,26.7819,26.6751,26.7139,214313.0
2024-05-06 15:10:00,27.5,27.51,27.37,27.45,172943.0,26.7042,26.7139,26.5779,26.6556,172943.0
2024-05-06 15:20:00,27.45,27.51,27.43,27.49,134286.0,26.6556,26.7139,26.6362,26.6945,134286.0
2024-05-06 15:30:00,27.5,27.53,27.44,27.46,277613.0,26.7042,26.7333,26.6459,26.6653,277613.0
2024-05-06 15:40:00,27.46,27.49,27.42,27.46,407539.0,26.6653,26.6945,26.6265,26.6653,407539.0
2024-05-06 15:50:00,27.46,27.49,27.39,27.42,1635489.0,26.6653,26.6945,26.5974,26.6265,1635489.0
2024-05-07 09:30:00,27.15,27.29,27.03,27.19,310002.0,26.3643,26.5003,26.2478,26.4032,310002.0
2024-05-07 09:40:00,27.2,27.29,27.15,27.2,100229.0,26.4129,26.5003,26.3643,26.4129,100229.0
2024-05-07 09:50:00,27.21,27.33,27.21,27.3,126080.0,26.4226,26.5391,26.4226,26.51,126080.0
2024-05-07 10:00:00,27.29,27.32,27.23,27.29,192075.0,26.5003,26.5294,26.442,26.5003,192075.0
2024-05-07 10:10:00,27.3,27.32,27.2,27.26,130308.0,26.51,26.5294,26.4129,26.4711,130308.0
2024-05-07 10:20:00,27.26,27.26,27.15,27.15,178516.0,26.4711,26.4711,26.3643,26.3643,178516.0
2024-05-07 10:30:00,27.15,27.19,27.1,27.12,66465.0,26.3643,26.4032,26.3158,26.3352,66465.0
2024-05-07 10:40:00,27.12,27.13,27.02,27.05,85352.0,26.3352,26.3449,26.2381,26.2672,85352.0
2024-05-07 10:50:00,27.05,27.13,27.04,27.08,180563.0,26.2672,26.3449,26.2575,26.2963,180563.0
2024-05-07 11:00:00,27.08,27.13,27.07,27.1,175728.0,26.2963,26.3449,26.2866,26.3158,175728.0
2024-05-07 11:10:00,27.1,27.14,26.99,27.05,213227.0,26.3158,26.3546,26.2089,26.2672,213227.0
2024-05-07 11:20:00,27.05,27.05,26.95,26.96,101135.0,26.2672,26.2672,26.1701,26.1798,101135.0
2024-05-07 11:30:00,26.96,26.98,26.9,26.92,68335.0,26.1798,26.1992,26.1216,26.141,68335.0
2024-05-07 11:40:00,26.92,26.95,26.87,26.95,162698.0,26.141,26.1701,26.0924,26.1701,162698.0
2024-05-07 11:50:00,26.95,26.96,26.89,26.93,109529.0,26.1701,26.1798,26.1118,26.1507,109529.0
2024-05-07 12:00:00,26.93,26.98,26.88,26.97,54478.0,26.1507,26.1992,26.1021,26.1895,54478.0
2024-05-07 12:10:00,26.98,26.99,26.94,26.95,64739.0,26.1992,26.2089,26.1604,26.1701,64739.0
2024-05-07 12:20:00,26.95,26.96,26.92,26.95,114892.0,26.1701,26.1798,26.141,26.1701,114892.0
2024-05-07 12:30:00,26.95,26.99,26.9,26.96,186440.0,26.1701,26.2089,26.1216,26.1798,186440.0
2024-05-07 12:40:00,26.96,27.0,26.95,26.97,186549.0,26.1798,26.2187,26.1701,26.1895,186549.0
2024-05-07 12:50:00,26.97,26.99,26.88,26.91,139486.0,26.1895,26.2089,26.1021,26.1313,139486.0
2024-05-07 13:00:00,26.9,26.97,26.89,26.97,73079.0,26.1216,26.1895,26.1118,26.1895,73079.0
2024-05-07 13:10:00,26.96,27.0,26.95,27.0,48628.0,26.1798,26.2187,26.1701,26.2187,48628.0
2024-05-07 13:20:00,27.0,27.01,26.95,26.98,99230.0,26.2187,26.2284,26.1701,26.1992,99230.0
2024-05-07 13:30:00,26.98,27.02,26.97,27.01,102667.0,26.1992,26.2381,26.1895,26.2284,102667.0
2024-05-07 13:40:00,27.01,27.01,26.95,26.95,77703.0,26.2284,26.2284,26.1701,26.1701,77703.0
2024-05-07 13:50:00,26.95,27.01,26.94,26.96,137645.0,26.1701,26.2284,26.1604,26.1798,137645.0
2024-05-07 14:00:00,26.96,27.02,26.95,26.96,52809.0,26.1798,26.2381,26.1701,26.1798,52809.0
2024-05-07 14:10:00,26.96,26.97,26.92,26.96,88460.0,26.1798,26.1895,26.141,26.1798,88460.0
2024-05-07 14:20:00,26.96,27.03,26.96,27.02,61383.0,26.1798,26.2478,26.1798,26.2381,61383.0
2024-05-07 14:30:00,27.03,27.05,26.99,27.05,220379.0,26.2478,26.2672,26.2089,26.2672,220379.0
2024-05-07 14:40:00,27.05,27.1,27.04,27.08,134503.0,26.2672,26.3158,26.2575,26.2963,134503.0
2024-05-07 14:50:00,27.08,27.11,27.05,27.11,194020.0,26.2963,26.3255,26.2672,26.3255,194020.0
2024-05-07 15:00:00,27.11,27.16,27.08,27.13,195131.0,26.3255,26.374,26.2963,26.3449,195131.0
2024-05-07 15:10:00,27.13,27.13,26.98,27.03,137473.0,26.3449,26.3449,26.1992,26.2478,137473.0
2024-05-07 15:20:00,27.03,27.08,27.02,27.07,111621.0,26.2478,26.2963,26.2381,26.2866,111621.0
2024-05-07 15:30:00,27.07,27.09,27.02,27.07,166010.0,26.2866,26.3061,26.2381,26.2866,166010.0
2024-05-07 15:40:00,27.07,27.09,27.03,27.07,197151.0,26.2866,26.3061,26.2478,26.2866,197151.0
2024-05-07 15:50:00,27.06,27.08,27.0,27.0,1016703.0,26.2769,26.2963,26.2187,26.2187,1016703.0
2024-05-08 09:30:00,26.88,27.09,26.86,27.09,154454.0,26.1021,26.3061,26.0827,26.3061,154454.0
2024-05-08 09:40:00,27.09,27.12,27.0,27.1,138794.0,26.3061,26.3352,26.2187,26.3158,138794.0
2024-05-08 09:50:00,27.1,27.13,27.06,27.12,149925.0,26.3158,26.3449,26.2769,26.3352,149925.0
2024-05-08 10:00:00,27.12,27.24,27.12,27.23,257095.0,26.3352,26.4517,26.3352,26.442,257095.0
2024-05-08 10:10:00,27.23,27.29,27.21,27.21,119056.0,26.442,26.5003,26.4226,26.4226,119056.0
2024-05-08 10:20:00,27.21,27.23,27.18,27.21,64551.0,26.4226,26.442,26.3934,26.4226,64551.0
2024-05-08 10:30:00,27.21,27.23,27.16,27.23,92662.0,26.4226,26.442,26.374,26.442,92662.0
2024-05-08 10:40:00,27.24,27.26,27.2,27.24,97746.0,26.4517,26.4711,26.4129,26.4517,97746.0
2024-05-08 10:50:00,27.23,27.24,27.2,27.21,152418.0,26.442,26.4517,26.4129,26.4226,152418.0
2024-05-08 11:00:00,27.21,27.24,27.14,27.14,178963.0,26.4226,26.4517,26.3546,26.3546,178963.0
2024-05-08 11:10:00,27.13,27.18,27.12,27.14,179726.0,26.3449,26.3934,26.3352,26.3546,179726.0
2024-05-08 11:20:00,27.14,27.14,27.08,27.09,74357.0,26.3546,26.3546,26.2963,26.3061,74357.0
2024-05-08 11:30:00,27.08,27.18,27.07,27.18,103701.0,26.2963,26.3934,26.2866,26.3934,103701.0
2024-05-08 11:40:00,27.18,27.2,27.15,27.2,73406.0,26.3934,26.4129,26.3643,26.4129,73406.0
2024-05-08 11:50:00,27.19,27.2,27.12,27.13,89483.0,26.4032,26.4129,26.3352,26.3449,89483.0
2024-05-08 12:00:00,27.13,27.16,27.11,27.13,80605.0,26.3449,26.374,26.3255,26.3449,80605.0
2024-05-08 12:10:00,27.13,27.13,27.07,27.08,65875.0,26.3449,26.3449,26.2866,26.2963,65875.0
2024-05-08 12:20:00,27.08,27.12,27.07,27.09,66416.0,26.2963,26.3352,26.2866,26.3061,66416.0
2024-05-08 12:30:00,27.09,27.1,27.03,27.07,51843.0,26.3061,26.3158,26.2478,26.2866,51843.0
2024-05-08 12:40:00,27.07,27.12,27.06,27.11,68556.0,26.2866,26.3352,26.2769,26.3255,68556.0
2024-05-08 12:50:00,27.11,27.13,27.08,27.09,50169.0,26.3255,26.3449,26.2963,26.3061,50169.0
2024-05-08 13:00:00,27.09,27.1,27.05,27.05,55695.0,26.3061,26.3158,26.2672,26.2672,55695.0
2024-05-08 13:10:00,27.05,27.13,27.04,27.1,72223.0,26.2672,26.3449,26.2575,26.3158,72223.0
2024-05-08 13:20:00,27.08,27.15,27.08,27.13,106480.0,26.2963,26.3643,26.2963,26.3449,106480.0
2024-05-08 13:30:00,27.13,27.17,27.12,27.14,93392.0,26.3449,26.3837,26.3352,26.3546,93392.0
2024-05-08 13:40:00,27.14,27.2,27.13,27.18,76060.0,26.3546,26.4129,26.3449,26.3934,76060.0
2024-05-08 13:50:00,27.18,27.22,27.15,27.21,56117.0,26.3934,26.4323,26.3643,26.4226,56117.0
2024-05-08 14:00:00,27.21,27.25,27.2,27.21,94788.0,26.4226,26.4614,26.4129,26.4226,94788.0
2024-05-08 14:10:00,27.22,27.25,27.21,27.22,68012.0,26.4323,26.4614,26.4226,26.4323,68012.0
2024-05-08 14:20:00,27.21,27.26,27.21,27.26,92671.0,26.4226,26.4711,26.4226,26.4711,92671.0
2024-05-08 14:30:00,27.26,27.27,27.21,27.24,88000.0,26.4711,26.4808,26.4226,26.4517,88000.0
2024-05-08 14:40:00,27.24,27.25,27.2,27.21,70221.0,26.4517,26.4614,26.4129,26.4226,70221.0
2024-05-08 14:50:00,27.2,27.22,27.16,27.16,77723.0,26.4129,26.4323,26.374,26.374,77723.0
2024-05-08 15:00:00,27.17,27.22,27.16,27.21,85598.0,26.3837,26.4323,26.374,26.4226,85598.0
2024-05-08 15:10:00,27.21,27.24,27.2,27.23,83057.0,26.4226,26.4517,26.4129,26.442,83057.0
2024-05-08 15:20:00,27.23,27.27,27.2,27.21,161711.0,26.442,26.4808,26.4129,26.4226,161711.0
2024-05-08 15:30:00,27.21,27.24,27.2,27.22,104490.0,26.4226,26.4517,26.4129,26.4323,104490.0
2024-05-08 15:40:00,27.21,27.25,27.21,27.23,175500.0,26.4226,26.4614,26.4226,26.442,175500.0
2024-05-08 15:50:00,27.22,27.26,27.13,27.19,697616.0,26.4323,26.4711,26.3449,26.4032,697616.0
2024-05-09 09:30:00,27.1,27.16,26.88,26.9,174932.0,26.3158,26.374,26.1021,26.1216,174932.0
2024-05-09 09:40:00,26.91,27.08,26.9,27.07,135450.0,26.1313,26.2963,26.1216,26.2866,135450.0
2024-05-09 09:50:00,27.06,27.13,27.04,27.13,130813.0,26.2769,26.3449,26.2575,26.3449,130813.0
2024-05-09 10:00:00,27.12,27.18,27.1,27.16,112369.0,26.3352,26.3934,26.3158,26.374,112369.0
2024-05-09 10:10:00,27.17,27.22,27.14,27.21,80742.0,26.3837,26.4323,26.3546,26.4226,80742.0
2024-05-09 10:20:00,27.22,27.23,27.19,27.22,68666.0,26.4323,26.442,26.4032,26.4323,68666.0
2024-05-09 10:30:00,27.23,27.23,27.15,27.18,70784.0,26.442,26.442,26.3643,26.3934,70784.0
2024-05-09 10:40:00,27.18,27.2,27.14,27.19,56276.0,26.3934,26.4129,26.3546,26.4032,56276.0
2024-05-09 10:50:00,27.18,27.21,27.16,27.18,95910.0,26.3934,26.4226,26.374,26.3934,95910.0
2024-05-09 11:00:00,27.19,27.28,27.18,27.26,181632.0,26.4032,26.4906,26.3934,26.4711,181632.0
2024-05-09 11:10:00,27.26,27.26,27.21,27.26,118628.0,26.4711,26.4711,26.4226,26.4711,118628.0
2024-05-09 11:20:00,27.26,27.3,27.25,27.29,67642.0,26.4711,26.51,26.4614,26.5003,67642.0
2024-05-09 11:30:00,27.29,27.34,27.25,27.3,87863.0,26.5003,26.5488,26.4614,26.51,87863.0
2024-05-09 11:40:00,27.3,27.33,27.29,27.3,72697.0,26.51,26.5391,26.5003,26.51,72697.0
2024-05-09 11:50:00,27.3,27.37,27.27,27.32,193406.0,26.51,26.5779,26.4808,26.5294,193406.0
2024-05-09 12:00:00,27.32,27.32,27.25,27.26,57467.0,26.5294,26.5294,26.4614,26.4711,57467.0
2024-05-09 12:10:00,27.25,27.25,27.17,27.23,116560.0,26.4614,26.4614,26.3837,26.442,116560.0
2024-05-09 12:20:00,27.23,27.25,27.2,27.25,96384.0,26.442,26.4614,26.4129,26.4614,96384.0
2024-05-09 12:30:00,27.24,27.25,27.21,27.24,84065.0,26.4517,26.4614,26.4226,26.4517,84065.0
2024-05-09 12:40:00,27.24,27.25,27.21,27.23,65724.0,26.4517,26.4614,26.4226,26.442,65724.0
2024-05-09 12:50:00,27.23,27.27,27.23,27.26,33853.0,26.442,26.4808,26.442,26.4711,33853.0
2024-05-09 13:00:00,27.25,27.27,27.19,27.2,146960.0,26.4614,26.4808,26.4032,26.4129,146960.0
2024-05-09 13:10:00,27.2,27.22,27.19,27.21,48201.0,26.4129,26.4323,26.4032,26.4226,48201.0
2024-05-09 13:20:00,27.21,27.21,27.16,27.18,67052.0,26.4226,26.4226,26.374,26.3934,67052.0
2024-05-09 13:30:00,27.18,27.18,27.13,27.14,91624.0,26.3934,26.3934,26.3449,26.3546,91624.0
2024-05-09 13:40:00,27.14,27.2,27.14,27.2,73383.0,26.3546,26.4129,26.3546,26.4129,73383.0
2024-05-09 13:50:00,27.19,27.24,27.19,27.24,117867.0,26.4032,26.4517,26.4032,26.4517,117867.0
2024-05-09 14:00:00,27.24,27.24,27.21,27.22,32792.0,26.4517,26.4517,26.4226,26.4323,32792.0
2024-05-09 14:10:00,27.22,27.23,27.18,27.19,239540.0,26.4323,26.442,26.3934,26.4032,239540.0
2024-05-09 14:20:00,27.19,27.2,27.15,27.18,86482.0,26.4032,26.4129,26.3643,26.3934,86482.0
2024-05-09 14:30:00,27.18,27.2,27.15,27.19,80471.0,26.3934,26.4129,26.3643,26.4032,80471.0
2024-05-09 14:40:00,27.19,27.21,27.18,27.2,83228.0,26.4032,26.4226,26.3934,26.4129,83228.0
2024-05-09 14:50:00,27.19,27.3,27.19,27.27,227925.0,26.4032,26.51,26.4032,26.4808,227925.0
2024-05-09 15:00:00,27.27,27.28,27.21,27.22,169453.0,26.4808,26.4906,26.4226,26.4323,169453.0
2024-05-09 15:10:00,27.22,27.25,27.22,27.23,106073.0,26.4323,26.4614,26.4323,26.442,106073.0
2024-05-09 15:20:00,27.22,27.27,27.21,27.25,173235.0,26.4323,26.4808,26.4226,26.4614,173235.0
2024-05-09 15:30:00,27.26,27.26,27.17,27.18,233630.0,26.4711,26.4711,26.3837,26.3934,233630.0
2024-05-09 15:40:00,27.17,27.2,27.16,27.19,223658.0,26.3837,26.4129,26.374,26.4032,223658.0
2024-05-09 15:50:00,27.19,27.29,27.16,27.28,1080126.0,26.4032,26.5003,26.374,26.4906,1080126.0
2024-05-10 09:30:00,27.33,27.45,27.28,27.38,285695.0,26.5391,26.6556,26.4906,26.5877,285695.0
2024-05-10 09:40:00,27.37,27.48,27.35,27.36,124336.0,26.5779,26.6848,26.5585,26.5682,124336.0
2024-05-10 09:50:00,27.35,27.41,27.3,27.38,71370.0,26.5585,26.6168,26.51,26.5877,71370.0
2024-05-10 10:00:00,27.37,27.37,27.22,27.28,77704.0,26.5779,26.5779,26.4323,26.4906,77704.0
2024-05-10 10:10:00,27.28,27.34,27.25,27.3,150619.0,26.4906,26.5488,26.4614,26.51,150619.0
2024-05-10 10:20:00,27.29,27.35,27.21,27.21,176741.0,26.5003,26.5585,26.4226,26.4226,176741.0
2024-05-10 10:30:00,27.21,27.29,27.2,27.29,160644.0,26.4226,26.5003,26.4129,26.5003,160644.0
2024-05-10 10:40:00,27.29,27.31,27.2,27.21,199467.0,26.5003,26.5197,26.4129,26.4226,199467.0
2024-05-10 10:50:00,27.21,27.22,27.17,27.18,49239.0,26.4226,26.4323,26.3837,26.3934,49239.0
2024-05-10 11:00:00,27.19,27.21,27.13,27.14,111683.0,26.4032,26.4226,26.3449,26.3546,111683.0
2024-05-10 11:10:00,27.14,27.19,27.12,27.17,92689.0,26.3546,26.4032,26.3352,26.3837,92689.0
2024-05-10 11:20:00,27.17,27.24,27.15,27.23,105992.0,26.3837,26.4517,26.3643,26.442,105992.0
2024-05-10 11:30:00,27.24,27.28,27.21,27.23,210192.0,26.4517,26.4906,26.4226,26.442,210192.0
2024-05-10 11:40:00,27.22,27.25,27.2,27.23,47773.0,26.4323,26.4614,26.4129,26.442,47773.0
2024-05-10 11:50:00,27.23,27.24,27.2,27.23,34243.0,26.442,26.4517,26.4129,26.442,34243.0
2024-05-10 12:00:00,27.23,27.26,27.2,27.26,35078.0,26.442,26.4711,26.4129,26.4711,35078.0
2024-05-10 12:10:00,27.26,27.31,27.24,27.31,89712.0,26.4711,26.5197,26.4517,26.5197,89712.0
2024-05-10 12:20:00,27.31,27.31,27.24,27.26,120943.0,26.5197,26.5197,26.4517,26.4711,120943.0
2024-05-10 12:30:00,27.27,27.3,27.24,27.3,59384.0,26.4808,26.51,26.4517,26.51,59384.0
2024-05-10 12:40:00,27.3,27.33,27.29,27.32,42589.0,26.51,26.5391,26.5003,26.5294,42589.0
2024-05-10 12:50:00,27.32,27.33,27.29,27.3,23808.0,26.5294,26.5391,26.5003,26.51,23808.0
2024-05-10 13:00:00,27.3,27.33,27.3,27.32,47085.0,26.51,26.5391,26.51,26.5294,47085.0
2024-05-10 13:10:00,27.33,27.33,27.28,27.29,24922.0,26.5391,26.5391,26.4906,26.5003,24922.0
2024-05-10 13:20:00,27.29,27.3,27.27,27.29,49595.0,26.5003,26.51,26.4808,26.5003,49595.0
2024-05-10 13:30:00,27.29,27.34,27.28,27.33,58636.0,26.5003,26.5488,26.4906,26.5391,58636.0
2024-05-10 13:40:00,27.33,27.34,27.31,27.32,38559.0,26.5391,26.5488,26.5197,26.5294,38559.0
2024-05-10 13:50:00,27.33,27.35,27.31,27.35,30922.0,26.5391,26.5585,26.5197,26.5585,30922.0
2024-05-10 14:00:00,27.35,27.35,27.32,27.34,37104.0,26.5585,26.5585,26.5294,26.5488,37104.0
2024-05-10 14:10:00,27.34,27.37,27.33,27.34,82585.0,26.5488,26.5779,26.5391,26.5488,82585.0
2024-05-10 14:20:00,27.34,27.34,27.3,27.34,42351.0,26.5488,26.5488,26.51,26.5488,42351.0
2024-05-10 14:30:00,27.34,27.34,27.3,27.32,66131.0,26.5488,26.5488,26.51,26.5294,66131.0
2024-05-10 14:40:00,27.33,27.34,27.31,27.32,59116.0,26.5391,26.5488,26.5197,26.5294,59116.0
2024-05-10 14:50:00,27.33,27.34,27.31,27.32,76643.0,26.5391,26.5488,26.5197,26.5294,76643.0
2024-05-10 15:00:00,27.32,27.32,27.29,27.3,67022.0,26.5294,26.5294,26.5003,26.51,67022.0
2024-05-10 15:10:00,27.3,27.3,27.27,27.28,123102.0,26.51,26.51,26.4808,26.4906,123102.0
2024-05-10 15:20:00,27.28,27.34,27.28,27.32,63234.0,26.4906,26.5488,26.4906,26.5294,63234.0
2024-05-10 15:30:00,27.32,27.32,27.25,27.29,259301.0,26.5294,26.5294,26.4614,26.5003,259301.0
2024-05-10 15:40:00,27.29,27.33,27.28,27.3,196901.0,26.5003,26.5391,26.4906,26.51,196901.0
2024-05-10 15:50:00,27.29,27.36,27.27,27.35,1130420.0,26.5003,26.5682,26.4808,26.5585,1130420.0
2024-05-13 09:30:00,27.41,27.64,27.4,27.62,229940.0,26.6168,26.8401,26.6071,26.8207,229940.0
2024-05-13 09:40:00,27.62,27.86,27.61,27.86,107252.0,26.8207,27.0538,26.811,27.0538,107252.0
2024-05-13 09:50:00,27.86,28.17,27.85,28.04,311938.0,27.0538,27.3548,27.0441,27.2286,311938.0
2024-05-13 10:00:00,28.04,28.09,28.02,28.07,266462.0,27.2286,27.2771,27.2091,27.2577,266462.0
2024-05-13 10:10:00,28.08,28.17,28.03,28.09,299531.0,27.2674,27.3548,27.2188,27.2771,299531.0
2024-05-13 10:20:00,28.08,28.11,28.0,28.11,172274.0,27.2674,27.2965,27.1897,27.2965,172274.0
2024-05-13 10:30:00,28.11,28.18,28.07,28.16,217402.0,27.2965,27.3645,27.2577,27.3451,217402.0
2024-05-13 10:40:00,28.17,28.17,28.04,28.09,125711.0,27.3548,27.3548,27.2286,27.2771,125711.0
2024-05-13 10:50:00,28.09,28.09,27.98,28.01,111783.0,27.2771,27.2771,27.1703,27.1994,111783.0
2024-05-13 11:00:00,28.02,28.05,28.01,28.03,32811.0,27.2091,27.2383,27.1994,27.2188,32811.0
2024-05-13 11:10:00,28.03,28.09,28.02,28.08,66376.0,27.2188,27.2771,27.2091,27.2674,66376.0
2024-05-13 11:20:00,28.08,28.15,28.05,28.15,133982.0,27.2674,27.3354,27.2383,27.3354,133982.0
2024-05-13 11:30:00,28.15,28.15,28.05,28.09,124496.0,27.3354,27.3354,27.2383,27.2771,124496.0
2024-05-13 11:40:00,28.09,28.12,28.01,28.12,125152.0,27.2771,27.3062,27.1994,27.3062,125152.0
2024-05-13 11:50:00,28.12,28.16,28.1,28.13,98530.0,27.3062,27.3451,27.2868,27.316,98530.0
2024-05-13 12:00:00,28.12,28.2,28.11,28.2,62280.0,27.3062,27.3839,27.2965,27.3839,62280.0
2024-05-13 12:10:00,28.2,28.21,28.14,28.19,262736.0,27.3839,27.3936,27.3257,27.3742,262736.0
2024-05-13 12:20:00,28.18,28.2,28.12,28.13,107673.0,27.3645,27.3839,27.3062,27.316,107673.0
2024-05-13 12:30:00,28.13,28.15,28.07,28.07,57644.0,27.316,27.3354,27.2577,27.2577,57644.0
2024-05-13 12:40:00,28.08,28.11,28.03,28.11,120206.0,27.2674,27.2965,27.2188,27.2965,120206.0
2024-05-13 12:50:00,28.11,28.13,28.08,28.13,63707.0,27.2965,27.316,27.2674,27.316,63707.0
2024-05-13 13:00:00,28.12,28.13,28.01,28.02,205570.0,27.3062,27.316,27.1994,27.2091,205570.0
2024-05-13 13:10:00,28.02,28.07,28.01,28.03,69641.0,27.2091,27.2577,27.1994,27.2188,69641.0
2024-05-13 13:20:00,28.03,28.08,27.98,28.06,145968.0,27.2188,27.2674,27.1703,27.248,145968.0
2024-05-13 13:30:00,28.05,28.08,28.03,28.05,47674.0,27.2383,27.2674,27.2188,27.2383,47674.0
2024-05-13 13:40:00,28.05,28.1,28.04,28.08,123824.0,27.2383,27.2868,27.2286,27.2674,123824.0
2024-05-13 13:50:00,28.08,28.13,28.06,28.13,66996.0,27.2674,27.316,27.248,27.316,66996.0
2024-05-13 14:00:00,28.12,28.2,28.11,28.19,150097.0,27.3062,27.3839,27.2965,27.3742,150097.0
2024-05-13 14:10:00,28.19,28.2,28.14,28.2,92504.0,27.3742,27.3839,27.3257,27.3839,92504.0
2024-05-13 14:20:00,28.2,28.27,28.19,28.26,163884.0,27.3839,27.4519,27.3742,27.4422,163884.0
2024-05-13 14:30:00,28.26,28.34,28.25,28.3,180860.0,27.4422,27.5199,27.4325,27.481,180860.0
2024-05-13 14:40:00,28.3,28.3,28.25,28.28,78159.0,27.481,27.481,27.4325,27.4616,78159.0
2024-05-13 14:50:00,28.28,28.3,28.26,28.29,107393.0,27.4616,27.481,27.4422,27.4713,107393.0
2024-05-13 15:00:00,28.29,28.32,28.23,28.23,125587.0,27.4713,27.5005,27.4131,27.4131,125587.0
2024-05-13 15:10:00,28.23,28.27,28.22,28.26,109471.0,27.4131,27.4519,27.4034,27.4422,109471.0
2024-05-13 15:20:00,28.26,28.27,28.18,28.19,144072.0,27.4422,27.4519,27.3645,27.3742,144072.0
2024-05-13 15:30:00,28.19,28.22,28.18,28.21,177074.0,27.3742,27.4034,27.3645,27.3936,177074.0
2024-05-13 15:40:00,28.21,28.22,28.07,28.08,473818.0,27.3936,27.4034,27.2577,27.2674,473818.0
2024-05-13 15:50:00,28.07,28.07,27.9,27.97,1592780.0,27.2577,27.2577,27.0926,27.1606,1592780.0
2024-05-14 09:30:00,28.28,28.35,28.16,28.22,292408.0,27.4616,27.5296,27.3451,27.4034,292408.0
2024-05-14 09:40:00,28.22,28.27,28.17,28.21,137152.0,27.4034,27.4519,27.3548,27.3936,137152.0
2024-05-14 09:50:00,28.22,28.3,28.2,28.28,46296.0,27.4034,27.481,27.3839,27.4616,46296.0
2024-05-14 10:00:00,28.28,28.3,28.22,28.25,119597.0,27.4616,27.481,27.4034,27.4325,119597.0
2024-05-14 10:10:00,28.26,28.37,28.26,28.31,92733.0,27.4422,27.549,27.4422,27.4907,92733.0
2024-05-14 10:20:00,28.3,28.33,28.28,28.31,42464.0,27.481,27.5102,27.4616,27.4907,42464.0
2024-05-14 10:30:00,28.31,28.33,28.19,28.23,136128.0,27.4907,27.5102,27.3742,27.4131,136128.0
2024-05-14 10:40:00,28.23,28.26,28.1,28.14,238301.0,27.4131,27.4422,27.2868,27.3257,238301.0
2024-05-14 10:50:00,28.14,28.18,28.11,28.15,77435.0,27.3257,27.3645,27.2965,27.3354,77435.0
2024-05-14 11:00:00,28.15,28.18,28.12,28.18,75596.0,27.3354,27.3645,27.3062,27.3645,75596.0
2024-05-14 11:10:00,28.18,28.19,28.12,28.13,110874.0,27.3645,27.3742,27.3062,27.316,110874.0
2024-05-14 11:20:00,28.14,28.21,28.12,28.21,40133.0,27.3257,27.3936,27.3062,27.3936,40133.0
2024-05-14 11:30:00,28.21,28.25,28.19,28.22,69652.0,27.3936,27.4325,27.3742,27.4034,69652.0
2024-05-14 11:40:00,28.23,28.27,28.16,28.16,141008.0,27.4131,27.4519,27.3451,27.3451,141008.0
2024-05-14 11:50:00,28.17,28.2,28.14,28.19,112636.0,27.3548,27.3839,27.3257,27.3742,112636.0
2024-05-14 12:00:00,28.18,28.23,28.15,28.23,133078.0,27.3645,27.4131,27.3354,27.4131,133078.0
2024-05-14 12:10:00,28.23,28.28,28.22,28.26,73560.0,27.4131,27.4616,27.4034,27.4422,73560.0
2024-05-14 12:20:00,28.26,28.27,28.21,28.23,63112.0,27.4422,27.4519,27.3936,27.4131,63112.0
2024-05-14 12:30:00,28.23,28.27,28.2,28.26,88386.0,27.4131,27.4519,27.3839,27.4422,88386.0
2024-05-14 12:40:00,28.26,28.28,28.18,28.2,144150.0,27.4422,27.4616,27.3645,27.3839,144150.0
2024-05-14 12:50:00,28.2,28.2,28.07,28.09,69080.0,27.3839,27.3839,27.2577,27.2771,69080.0
2024-05-14 13:00:00,28.08,28.08,27.98,28.04,77954.0,27.2674,27.2674,27.1703,27.2286,77954.0
2024-05-14 13:10:00,28.04,28.07,28.0,28.02,136042.0,27.2286,27.2577,27.1897,27.2091,136042.0
2024-05-14 13:20:00,28.02,28.04,27.95,28.03,63942.0,27.2091,27.2286,27.1412,27.2188,63942.0
2024-05-14 13:30:00,28.03,28.07,28.0,28.03,114244.0,27.2188,27.2577,27.1897,27.2188,114244.0
2024-05-14 13:40:00,28.03,28.07,28.02,28.04,70188.0,27.2188,27.2577,27.2091,27.2286,70188.0
2024-05-14 13:50:00,28.04,28.15,28.02,28.05,222894.0,27.2286,27.3354,27.2091,27.2383,222894.0
2024-05-14 14:00:00,28.05,28.09,28.04,28.08,58291.0,27.2383,27.2771,27.2286,27.2674,58291.0
2024-05-14 14:10:00,28.08,28.11,28.06,28.11,68452.0,27.2674,27.2965,27.248,27.2965,68452.0
2024-05-14 14:20:00,28.11,28.12,28.05,28.08,86272.0,27.2965,27.3062,27.2383,27.2674,86272.0
2024-05-14 14:30:00,28.08,28.18,28.07,28.18,132377.0,27.2674,27.3645,27.2577,27.3645,132377.0
2024-05-14 14:40:00,28.18,28.18,28.12,28.14,145135.0,27.3645,27.3645,27.3062,27.3257,145135.0
2024-05-14 14:50:00,28.14,28.16,28.09,28.14,95755.0,27.3257,27.3451,27.2771,27.3257,95755.0
2024-05-14 15:00:00,28.14,28.15,28.12,28.12,70645.0,27.3257,27.3354,27.3062,27.3062,70645.0
2024-05-14 15:10:00,28.12,28.13,28.06,28.07,82710.0,27.3062,27.316,27.248,27.2577,82710.0
2024-05-14 15:20:00,28.07,28.11,28.06,28.1,69138.0,27.2577,27.2965,27.248,27.2868,69138.0
2024-05-14 15:30:00,28.1,28.1,28.05,28.07,100479.0,27.2868,27.2868,27.2383,27.2577,100479.0
2024-05-14 15:40:00,28.07,28.13,28.06,28.13,164544.0,27.2577,27.316,27.248,27.316,164544.0
2024-05-14 15:50:00,28.13,28.21,28.1,28.12,705098.0,27.316,27.3936,27.2868,27.3062,705098.0
2024-05-15 09:30:00,28.34,28.34,27.97,28.05,139408.0,27.5199,27.5199,27.1606,27.2383,139408.0
2024-05-15 09:40:00,28.05,28.13,28.03,28.05,141622.0,27.2383,27.316,27.2188,27.2383,141622.0
2024-05-15 09:50:00,28.06,28.07,27.93,27.93,117241.0,27.248,27.2577,27.1217,27.1217,117241.0
2024-05-15 10:00:00,27.94,27.96,27.83,27.84,261227.0,27.1315,27.1509,27.0246,27.0343,261227.0
2024-05-15 10:10:00,27.83,27.85,27.7,27.77,227770.0,27.0246,27.0441,26.8984,26.9664,227770.0
2024-05-15 10:20:00,27.78,27.81,27.74,27.77,215620.0,26.9761,27.0052,26.9372,26.9664,215620.0
2024-05-15 10:30:00,27.78,27.81,27.72,27.8,339726.0,26.9761,27.0052,26.9178,26.9955,339726.0
2024-05-15 10:40:00,27.79,27.84,27.6,27.63,161481.0,26.9858,27.0343,26.8013,26.8304,161481.0
2024-05-15 10:50:00,27.62,27.63,27.54,27.6,146989.0,26.8207,26.8304,26.743,26.8013,146989.0
2024-05-15 11:00:00,27.6,27.66,27.56,27.64,142317.0,26.8013,26.8596,26.7625,26.8401,142317.0
2024-05-15 11:10:00,27.63,27.71,27.61,27.63,111240.0,26.8304,26.9081,26.811,26.8304,111240.0
2024-05-15 11:20:00,27.64,27.73,27.63,27.71,116923.0,26.8401,26.9275,26.8304,26.9081,116923.0
2024-05-15 11:30:00,27.71,27.73,27.64,27.7,273766.0,26.9081,26.9275,26.8401,26.8984,273766.0
2024-05-15 11:40:00,27.7,27.75,27.7,27.75,66817.0,26.8984,26.947,26.8984,26.947,66817.0
2024-05-15 11:50:00,27.75,27.85,27.74,27.83,96753.0,26.947,27.0441,26.9372,27.0246,96753.0
2024-05-15 12:00:00,27.83,27.92,27.81,27.91,93208.0,27.0246,27.112,27.0052,27.1023,93208.0
2024-05-15 12:10:00,27.9,27.95,27.89,27.92,125921.0,27.0926,27.1412,27.0829,27.112,125921.0
2024-05-15 12:20:00,27.92,27.98,27.91,27.96,153380.0,27.112,27.1703,27.1023,27.1509,153380.0
2024-05-15 12:30:00,27.96,28.0,27.92,27.93,124485.0,27.1509,27.1897,27.112,27.1217,124485.0
2024-05-15 12:40:00,27.93,27.97,27.9,27.93,135035.0,27.1217,27.1606,27.0926,27.1217,135035.0
2024-05-15 12:50:00,27.93,27.96,27.9,27.91,89249.0,27.1217,27.1509,27.0926,27.1023,89249.0
2024-05-15 13:00:00,27.91,27.92,27.83,27.87,65612.0,27.1023,27.112,27.0246,27.0635,65612.0
2024-05-15 13:10:00,27.88,27.88,27.85,27.87,60125.0,27.0732,27.0732,27.0441,27.0635,60125.0
2024-05-15 13:20:00,27.87,27.94,27.87,27.93,133846.0,27.0635,27.1315,27.0635,27.1217,133846.0
2024-05-15 13:30:00,27.94,27.94,27.83,27.85,209927.0,27.1315,27.1315,27.0246,27.0441,209927.0
2024-05-15 13:40:00,27.84,27.91,27.84,27.87,59739.0,27.0343,27.1023,27.0343,27.0635,59739.0
2024-05-15 13:50:00,27.87,27.87,27.81,27.82,46461.0,27.0635,27.0635,27.0052,27.0149,46461.0
2024-05-15 14:00:00,27.82,27.87,27.79,27.8,85224.0,27.0149,27.0635,26.9858,26.9955,85224.0
2024-05-15 14:10:00,27.8,27.85,27.78,27.81,85819.0,26.9955,27.0441,26.9761,27.0052,85819.0
2024-05-15 14:20:00,27.82,27.82,27.77,27.78,50721.0,27.0149,27.0149,26.9664,26.9761,50721.0
2024-05-15 14:30:00,27.79,27.79,27.73,27.77,53231.0,26.9858,26.9858,26.9275,26.9664,53231.0
2024-05-15 14:40:00,27.77,27.8,27.74,27.76,72504.0,26.9664,26.9955,26.9372,26.9567,72504.0
2024-05-15 14:50:00,27.75,27.77,27.75,27.76,34580.0,26.947,26.9664,26.947,26.9567,34580.0
2024-05-15 15:00:00,27.75,27.77,27.71,27.77,52752.0,26.947,26.9664,26.9081,26.9664,52752.0
2024-05-15 15:10:00,27.77,27.77,27.71,27.72,65091.0,26.9664,26.9664,26.9081,26.9178,65091.0
2024-05-15 15:20:00,27.71,27.77,27.71,27.74,93649.0,26.9081,26.9664,26.9081,26.9372,93649.0
2024-05-15 15:30:00,27.74,27.74,27.7,27.71,100669.0,26.9372,26.9372,26.8984,26.9081,100669.0
2024-05-15 15:40:00,27.71,27.73,27.67,27.73,185536.0,26.9081,26.9275,26.8693,26.9275,185536.0
2024-05-15 15:50:00,27.72,27.83,27.7,27.75,1326198.0,26.9178,27.0246,26.8984,26.947,1326198.0
2024-05-16 09:30:00,27.83,27.96,27.81,27.89,165438.0,27.0246,27.1509,27.0052,27.0829,165438.0
2024-05-16 09:40:00,27.89,27.99,27.86,27.98,150970.0,27.0829,27.18,27.0538,27.1703,150970.0
2024-05-16 09:50:00,27.98,28.03,27.96,28.01,72181.0,27.1703,27.2188,27.1509,27.1994,72181.0
2024-05-16 10:00:00,28.01,28.1,28.0,28.07,150125.0,27.1994,27.2868,27.1897,27.2577,150125.0
2024-05-16 10:10:00,28.07,28.08,28.02,28.03,81004.0,27.2577,27.2674,27.2091,27.2188,81004.0
2024-05-16 10:20:00,28.02,28.04,27.93,27.97,56797.0,27.2091,27.2286,27.1217,27.1606,56797.0
2024-05-16 10:30:00,27.96,27.98,27.82,27.82,47809.0,27.1509,27.1703,27.0149,27.0149,47809.0
2024-05-16 10:40:00,27.83,27.9,27.82,27.87,70516.0,27.0246,27.0926,27.0149,27.0635,70516.0
2024-05-16 10:50:00,27.88,27.89,27.83,27.88,78037.0,27.0732,27.0829,27.0246,27.0732,78037.0
2024-05-16 11:00:00,27.88,27.89,27.84,27.86,36380.0,27.0732,27.0829,27.0343,27.0538,36380.0
2024-05-16 11:10:00,27.86,27.89,27.83,27.86,47188.0,27.0538,27.0829,27.0246,27.0538,47188.0
2024-05-16 11:20:00,27.85,27.94,27.84,27.93,59443.0,27.0441,27.1315,27.0343,27.1217,59443.0
2024-05-16 11:30:00,27.93,27.97,27.89,27.96,68224.0,27.1217,27.1606,27.0829,27.1509,68224.0
2024-05-16 11:40:00,27.95,27.98,27.93,27.94,68823.0,27.1412,27.1703,27.1217,27.1315,68823.0
2024-05-16 11:50:00,27.94,27.99,27.93,27.98,55839.0,27.1315,27.18,27.1217,27.1703,55839.0
2024-05-16 12:00:00,27.99,28.02,27.95,28.01,46031.0,27.18,27.2091,27.1412,27.1994,46031.0
2024-05-16 12:10:00,28.02,28.02,27.98,28.01,61774.0,27.2091,27.2091,27.1703,27.1994,61774.0
2024-05-16 12:20:00,28.01,28.04,28.0,28.03,47107.0,27.1994,27.2286,27.1897,27.2188,47107.0
2024-05-16 12:30:00,28.02,28.02,27.97,28.0,43450.0,27.2091,27.2091,27.1606,27.1897,43450.0
2024-05-16 12:40:00,28.0,28.07,27.99,28.05,63443.0,27.1897,27.2577,27.18,27.2383,63443.0
2024-05-16 12:50:00,28.05,28.12,28.04,28.11,239671.0,27.2383,27.3062,27.2286,27.2965,239671.0
2024-05-16 13:00:00,28.1,28.14,28.08,28.1,60880.0,27.2868,27.3257,27.2674,27.2868,60880.0
2024-05-16 13:10:00,28.1,28.1,28.05,28.09,52826.0,27.2868,27.2868,27.2383,27.2771,52826.0
2024-05-16 13:20:00,28.09,28.09,28.04,28.07,72028.0,27.2771,27.2771,27.2286,27.2577,72028.0
2024-05-16 13:30:00,28.07,28.1,28.07,28.1,69133.0,27.2577,27.2868,27.2577,27.2868,69133.0
2024-05-16 13:40:00,28.1,28.13,28.09,28.13,50920.0,27.2868,27.316,27.2771,27.316,50920.0
2024-05-16 13:50:00,28.12,28.16,28.11,28.12,40307.0,27.3062,27.3451,27.2965,27.3062,40307.0
2024-05-16 14:00:00,28.12,28.15,28.09,28.11,50767.0,27.3062,27.3354,27.2771,27.2965,50767.0
2024-05-16 14:10:00,28.11,28.12,28.09,28.1,32871.0,27.2965,27.3062,27.2771,27.2868,32871.0
2024-05-16 14:20:00,28.11,28.12,28.09,28.12,36910.0,27.2965,27.3062,27.2771,27.3062,36910.0
2024-05-16 14:30:00,28.11,28.13,28.1,28.11,48954.0,27.2965,27.316,27.2868,27.2965,48954.0
2024-05-16 14:40:00,28.11,28.14,28.09,28.13,65238.0,27.2965,27.3257,27.2771,27.316,65238.0
2024-05-16 14:50:00,28.13,28.15,28.09,28.1,106387.0,27.316,27.3354,27.2771,27.2868,106387.0
2024-05-16 15:00:00,28.1,28.12,28.05,28.05,94096.0,27.2868,27.3062,27.2383,27.2383,94096.0
2024-05-16 15:10:00,28.06,28.09,28.05,28.07,74569.0,27.248,27.2771,27.2383,27.2577,74569.0
2024-05-16 15:20:00,28.06,28.08,27.97,28.0,79145.0,27.248,27.2674,27.1606,27.1897,79145.0
2024-05-16 15:30:00,27.99,28.03,27.94,27.96,125402.0,27.18,27.2188,27.1315,27.1509,125402.0
2024-05-16 15:40:00,27.96,27.99,27.95,27.98,161482.0,27.1509,27.18,27.1412,27.1703,161482.0
2024-05-16 15:50:00,27.98,28.04,27.95,27.95,1001853.0,27.1703,27.2286,27.1412,27.1412,1001853.0
2024-05-17 09:30:00,28.17,28.17,27.96,28.05,197078.0,27.3548,27.3548,27.1509,27.2383,197078.0
2024-05-17 09:40:00,28.05,28.21,28.05,28.14,187066.0,27.2383,27.3936,27.2383,27.3257,187066.0
2024-05-17 09:50:00,28.14,28.15,28.07,28.1,153247.0,27.3257,27.3354,27.2577,27.2868,153247.0
2024-05-17 10:00:00,28.08,28.11,28.03,28.1,150801.0,27.2674,27.2965,27.2188,27.2868,150801.0
2024-05-17 10:10:00,28.1,28.17,28.09,28.14,75937.0,27.2868,27.3548,27.2771,27.3257,75937.0
2024-05-17 10:20:00,28.15,28.19,28.14,28.16,66116.0,27.3354,27.3742,27.3257,27.3451,66116.0
2024-05-17 10:30:00,28.16,28.22,28.14,28.17,80693.0,27.3451,27.4034,27.3257,27.3548,80693.0
2024-05-17 10:40:00,28.16,28.22,28.14,28.22,37127.0,27.3451,27.4034,27.3257,27.4034,37127.0
2024-05-17 10:50:00,28.21,28.26,28.2,28.23,92913.0,27.3936,27.4422,27.3839,27.4131,92913.0
2024-05-17 11:00:00,28.23,28.27,28.2,28.2,84835.0,27.4131,27.4519,27.3839,27.3839,84835.0
2024-05-17 11:10:00,28.2,28.22,28.16,28.17,147288.0,27.3839,27.4034,27.3451,27.3548,147288.0
2024-05-17 11:20:00,28.17,28.17,28.12,28.12,50053.0,27.3548,27.3548,27.3062,27.3062,50053.0
2024-05-17 11:30:00,28.13,28.14,28.1,28.12,56619.0,27.316,27.3257,27.2868,27.3062,56619.0
2024-05-17 11:40:00,28.11,28.15,28.11,28.13,139929.0,27.2965,27.3354,27.2965,27.316,139929.0
2024-05-17 11:50:00,28.13,28.15,28.07,28.09,82265.0,27.316,27.3354,27.2577,27.2771,82265.0
2024-05-17 12:00:00,28.08,28.11,28.05,28.08,32597.0,27.2674,27.2965,27.2383,27.2674,32597.0
2024-05-17 12:10:00,28.08,28.08,28.05,28.06,40707.0,27.2674,27.2674,27.2383,27.248,40707.0
2024-05-17 12:20:00,28.06,28.06,27.92,27.92,116259.0,27.248,27.248,27.112,27.112,116259.0
2024-05-17 12:30:00,27.93,28.0,27.92,27.97,111185.0,27.1217,27.1897,27.112,27.1606,111185.0
2024-05-17 12:40:00,27.96,27.97,27.93,27.95,67133.0,27.1509,27.1606,27.1217,27.1412,67133.0
2024-05-17 12:50:00,27.95,27.96,27.93,27.95,54348.0,27.1412,27.1509,27.1217,27.1412,54348.0
2024-05-17 13:00:00,27.95,27.98,27.94,27.96,64767.0,27.1412,27.1703,27.1315,27.1509,64767.0
2024-05-17 13:10:00,27.96,27.96,27.92,27.92,35741.0,27.1509,27.1509,27.112,27.112,35741.0
2024-05-17 13:20:00,27.93,27.94,27.88,27.91,63196.0,27.1217,27.1315,27.0732,27.1023,63196.0
2024-05-17 13:30:00,27.91,27.95,27.91,27.95,32027.0,27.1023,27.1412,27.1023,27.1412,32027.0
2024-05-17 13:40:00,27.95,27.96,27.88,27.89,67919.0,27.1412,27.1509,27.0732,27.0829,67919.0
2024-05-17 13:50:00,27.89,27.93,27.88,27.92,61088.0,27.0829,27.1217,27.0732,27.112,61088.0
2024-05-17 14:00:00,27.91,27.91,27.88,27.91,28862.0,27.1023,27.1023,27.0732,27.1023,28862.0
2024-05-17 14:10:00,27.9,27.93,27.85,27.87,50195.0,27.0926,27.1217,27.0441,27.0635,50195.0
2024-05-17 14:20:00,27.87,27.9,27.86,27.89,56569.0,27.0635,27.0926,27.0538,27.0829,56569.0
2024-05-17 14:30:00,27.89,27.91,27.89,27.91,39789.0,27.0829,27.1023,27.0829,27.1023,39789.0
2024-05-17 14:40:00,27.91,27.93,27.9,27.91,35637.0,27.1023,27.1217,27.0926,27.1023,35637.0
2024-05-17 14:50:00,27.91,27.94,27.9,27.92,42750.0,27.1023,27.1315,27.0926,27.112,42750.0
2024-05-17 15:00:00,27.92,27.92,27.85,27.87,143041.0,27.112,27.112,27.0441,27.0635,143041.0
2024-05-17 15:10:00,27.87,27.91,27.82,27.85,318432.0,27.0635,27.1023,27.0149,27.0441,318432.0
2024-05-17 15:20:00,27.85,27.87,27.8,27.83,196092.0,27.0441,27.0635,26.9955,27.0246,196092.0
2024-05-17 15:30:00,27.83,27.9,27.82,27.89,139538.0,27.0246,27.0926,27.0149,27.0829,139538.0
2024-05-17 15:40:00,27.89,27.9,27.78,27.85,266809.0,27.0829,27.0926,26.9761,27.0441,266809.0
2024-05-17 15:50:00,27.84,27.89,27.77,27.87,1064927.0,27.0343,27.0829,26.9664,27.0635,1064927.0
2024-05-20 09:30:00,27.84,27.84,27.7,27.74,255400.0,27.0343,27.0343,26.8984,26.9372,255400.0
2024-05-20 09:40:00,27.75,27.97,27.74,27.97,119575.0,26.947,27.1606,26.9372,27.1606,119575.0
2024-05-20 09:50:00,27.96,27.96,27.75,27.78,111798.0,27.1509,27.1509,26.947,26.9761,111798.0
2024-05-20 10:00:00,27.78,27.79,27.65,27.7,192529.0,26.9761,26.9858,26.8498,26.8984,192529.0
2024-05-20 10:10:00,27.7,27.76,27.67,27.74,177946.0,26.8984,26.9567,26.8693,26.9372,177946.0
2024-05-20 10:20:00,27.74,27.79,27.73,27.79,62075.0,26.9372,26.9858,26.9275,26.9858,62075.0
2024-05-20 10:30:00,27.79,27.8,27.73,27.75,57384.0,26.9858,26.9955,26.9275,26.947,57384.0
2024-05-20 10:40:00,27.74,27.78,27.73,27.77,42030.0,26.9372,26.9761,26.9275,26.9664,42030.0
2024-05-20 10:50:00,27.76,27.89,27.75,27.88,190494.0,26.9567,27.0829,26.947,27.0732,190494.0
2024-05-20 11:00:00,27.88,27.94,27.88,27.89,101684.0,27.0732,27.1315,27.0732,27.0829,101684.0
2024-05-20 11:10:00,27.89,27.99,27.89,27.97,106437.0,27.0829,27.18,27.0829,27.1606,106437.0
2024-05-20 11:20:00,27.98,28.11,27.95,28.09,128758.0,27.1703,27.2965,27.1412,27.2771,128758.0
2024-05-20 11:30:00,28.08,28.12,28.02,28.05,153797.0,27.2674,27.3062,27.2091,27.2383,153797.0
2024-05-20 11:40:00,28.06,28.07,28.0,28.03,74529.0,27.248,27.2577,27.1897,27.2188,74529.0
2024-05-20 11:50:00,28.03,28.05,27.97,28.0,61937.0,27.2188,27.2383,27.1606,27.1897,61937.0
2024-05-20 12:00:00,28.0,28.01,27.94,28.01,41522.0,27.1897,27.1994,27.1315,27.1994,41522.0
2024-05-20 12:10:00,28.01,28.03,27.98,28.0,58093.0,27.1994,27.2188,27.1703,27.1897,58093.0
2024-05-20 12:20:00,28.0,28.05,27.99,28.05,40537.0,27.1897,27.2383,27.18,27.2383,40537.0
2024-05-20 12:30:00,28.05,28.06,28.01,28.02,37038.0,27.2383,27.248,27.1994,27.2091,37038.0
2024-05-20 12:40:00,28.02,28.02,27.98,27.98,35832.0,27.2091,27.2091,27.1703,27.1703,35832.0
2024-05-20 12:50:00,27.99,28.02,27.97,28.01,102851.0,27.18,27.2091,27.1606,27.1994,102851.0
2024-05-20 13:00:00,28.01,28.01,27.96,28.0,41243.0,27.1994,27.1994,27.1509,27.1897,41243.0
2024-05-20 13:10:00,28.0,28.01,27.95,27.96,58267.0,27.1897,27.1994,27.1412,27.1509,58267.0
2024-05-20 13:20:00,27.96,27.97,27.91,27.93,41490.0,27.1509,27.1606,27.1023,27.1217,41490.0
2024-05-20 13:30:00,27.93,27.98,27.92,27.97,34077.0,27.1217,27.1703,27.112,27.1606,34077.0
2024-05-20 13:40:00,27.97,28.04,27.96,28.03,71935.0,27.1606,27.2286,27.1509,27.2188,71935.0
2024-05-20 13:50:00,28.03,28.04,28.01,28.03,76689.0,27.2188,27.2286,27.1994,27.2188,76689.0
2024-05-20 14:00:00,28.02,28.06,27.99,28.01,64452.0,27.2091,27.248,27.18,27.1994,64452.0
2024-05-20 14:10:00,28.0,28.03,27.98,28.03,34638.0,27.1897,27.2188,27.1703,27.2188,34638.0
2024-05-20 14:20:00,28.03,28.04,28.0,28.02,55419.0,27.2188,27.2286,27.1897,27.2091,55419.0
2024-05-20 14:30:00,28.02,28.07,28.01,28.05,50666.0,27.2091,27.2577,27.1994,27.2383,50666.0
2024-05-20 14:40:00,28.04,28.08,28.03,28.08,60875.0,27.2286,27.2674,27.2188,27.2674,60875.0
2024-05-20 14:50:00,28.08,28.08,28.0,28.02,102206.0,27.2674,27.2674,27.1897,27.2091,102206.0
2024-05-20 15:00:00,28.02,28.05,28.0,28.05,73003.0,27.2091,27.2383,27.1897,27.2383,73003.0
2024-05-20 15:10:00,28.05,28.05,28.03,28.04,48117.0,27.2383,27.2383,27.2188,27.2286,48117.0
2024-05-20 15:20:00,28.04,28.05,28.0,28.02,76843.0,27.2286,27.2383,27.1897,27.2091,76843.0
2024-05-20 15:30:00,28.02,28.04,27.99,28.03,169334.0,27.2091,27.2286,27.18,27.2188,169334.0
2024-05-20 15:40:00,28.03,28.08,28.01,28.07,208987.0,27.2188,27.2674,27.1994,27.2577,208987.0
2024-05-20 15:50:00,28.07,28.22,28.02,28.22,1137608.0,27.2577,27.4034,27.2091,27.4034,1137608.0
2024-05-21 09:30:00,28.03,28.17,27.96,28.04,184324.0,27.2188,27.3548,27.1509,27.2286,184324.0
2024-05-21 09:40:00,28.04,28.1,28.01,28.03,65165.0,27.2286,27.2868,27.1994,27.2188,65165.0
2024-05-21 09:50:00,28.03,28.05,27.9,27.91,88649.0,27.2188,27.2383,27.0926,27.1023,88649.0
2024-05-21 10:00:00,27.91,27.91,27.79,27.84,113472.0,27.1023,27.1023,26.9858,27.0343,113472.0
2024-05-21 10:10:00,27.84,27.96,27.84,27.93,150166.0,27.0343,27.1509,27.0343,27.1217,150166.0
2024-05-21 10:20:00,27.93,27.95,27.87,27.92,84275.0,27.1217,27.1412,27.0635,27.112,84275.0
2024-05-21 10:30:00,27.93,27.98,27.9,27.97,73182.0,27.1217,27.1703,27.0926,27.1606,73182.0
2024-05-21 10:40:00,27.97,28.01,27.96,27.97,44897.0,27.1606,27.1994,27.1509,27.1606,44897.0
2024-05-21 10:50:00,27.98,27.98,27.92,27.92,67495.0,27.1703,27.1703,27.112,27.112,67495.0
2024-05-21 11:00:00,27.92,27.92,27.86,27.89,66236.0,27.112,27.112,27.0538,27.0829,66236.0
2024-05-21 11:10:00,27.9,27.93,27.89,27.93,34206.0,27.0926,27.1217,27.0829,27.1217,34206.0
2024-05-21 11:20:00,27.93,27.93,27.9,27.91,36988.0,27.1217,27.1217,27.0926,27.1023,36988.0
2024-05-21 11:30:00,27.9,27.93,27.87,27.89,72527.0,27.0926,27.1217,27.0635,27.0829,72527.0
2024-05-21 11:40:00,27.88,27.9,27.86,27.87,41132.0,27.0732,27.0926,27.0538,27.0635,41132.0
2024-05-21 11:50:00,27.88,27.91,27.87,27.89,37364.0,27.0732,27.1023,27.0635,27.0829,37364.0
2024-05-21 12:00:00,27.88,27.96,27.88,27.91,98331.0,27.0732,27.1509,27.0732,27.1023,98331.0
2024-05-21 12:10:00,27.91,27.97,27.87,27.94,85007.0,27.1023,27.1606,27.0635,27.1315,85007.0
2024-05-21 12:20:00,27.95,27.96,27.89,27.96,240979.0,27.1412,27.1509,27.0829,27.1509,240979.0
2024-05-21 12:30:00,27.96,27.99,27.95,27.98,52615.0,27.1509,27.18,27.1412,27.1703,52615.0
2024-05-21 12:40:00,27.97,27.99,27.93,27.99,79561.0,27.1606,27.18,27.1217,27.18,79561.0
2024-05-21 12:50:00,27.99,28.0,27.9,27.93,106495.0,27.18,27.1897,27.0926,27.1217,106495.0
2024-05-21 13:00:00,27.92,27.93,27.86,27.86,62633.0,27.112,27.1217,27.0538,27.0538,62633.0
2024-05-21 13:10:00,27.86,27.87,27.84,27.86,57486.0,27.0538,27.0635,27.0343,27.0538,57486.0
2024-05-21 13:20:00,27.85,27.93,27.85,27.91,59407.0,27.0441,27.1217,27.0441,27.1023,59407.0
2024-05-21 13:30:00,27.91,27.92,27.89,27.9,39589.0,27.1023,27.112,27.0829,27.0926,39589.0
2024-05-21 13:40:00,27.91,27.94,27.9,27.93,56518.0,27.1023,27.1315,27.0926,27.1217,56518.0
2024-05-21 13:50:00,27.93,28.01,27.92,28.01,101417.0,27.1217,27.1994,27.112,27.1994,101417.0
2024-05-21 14:00:00,28.01,28.02,27.98,28.01,78450.0,27.1994,27.2091,27.1703,27.1994,78450.0
2024-05-21 14:10:00,28.02,28.04,28.0,28.03,92804.0,27.2091,27.2286,27.1897,27.2188,92804.0
2024-05-21 14:20:00,28.03,28.05,28.01,28.02,74151.0,27.2188,27.2383,27.1994,27.2091,74151.0
2024-05-21 14:30:00,28.02,28.04,28.01,28.04,40640.0,27.2091,27.2286,27.1994,27.2286,40640.0
2024-05-21 14:40:00,28.03,28.05,28.02,28.04,105665.0,27.2188,27.2383,27.2091,27.2286,105665.0
2024-05-21 14:50:00,28.04,28.07,28.02,28.06,85672.0,27.2286,27.2577,27.2091,27.248,85672.0
2024-05-21 15:00:00,28.06,28.07,28.04,28.05,66932.0,27.248,27.2577,27.2286,27.2383,66932.0
2024-05-21 15:10:00,28.05,28.06,28.03,28.05,67512.0,27.2383,27.248,27.2188,27.2383,67512.0
2024-05-21 15:20:00,28.05,28.07,28.01,28.02,83696.0,27.2383,27.2577,27.1994,27.2091,83696.0
2024-05-21 15:30:00,28.01,28.05,27.98,27.99,96578.0,27.1994,27.2383,27.1703,27.18,96578.0
2024-05-21 15:40:00,27.99,27.99,27.94,27.95,197674.0,27.18,27.18,27.1315,27.1412,197674.0
2024-05-21 15:50:00,27.94,28.01,27.92,27.99,1296707.0,27.1315,27.1994,27.112,27.18,1296707.0
2024-05-22 09:30:00,28.02,28.1,27.89,28.1,123585.0,27.2091,27.2868,27.0829,27.2868,123585.0
2024-05-22 09:40:00,28.11,28.3,28.1,28.13,125811.0,27.2965,27.481,27.2868,27.316,125811.0
2024-05-22 09:50:00,28.13,28.2,28.12,28.16,135372.0,27.316,27.3839,27.3062,27.3451,135372.0
2024-05-22 10:00:00,28.16,28.17,28.0,28.02,143040.0,27.3451,27.3548,27.1897,27.2091,143040.0
2024-05-22 10:10:00,28.03,28.09,28.02,28.05,138661.0,27.2188,27.2771,27.2091,27.2383,138661.0
2024-05-22 10:20:00,28.05,28.07,28.02,28.04,26280.0,27.2383,27.2577,27.2091,27.2286,26280.0
2024-05-22 10:30:00,28.03,28.08,27.99,28.05,71677.0,27.2188,27.2674,27.18,27.2383,71677.0
2024-05-22 10:40:00,28.05,28.16,28.04,28.14,100314.0,27.2383,27.3451,27.2286,27.3257,100314.0
2024-05-22 10:50:00,28.15,28.19,28.11,28.12,127406.0,27.3354,27.3742,27.2965,27.3062,127406.0
2024-05-22 11:00:00,28.13,28.14,28.0,28.0,61899.0,27.316,27.3257,27.1897,27.1897,61899.0
2024-05-22 11:10:00,28.0,28.03,27.95,27.99,75388.0,27.1897,27.2188,27.1412,27.18,75388.0
2024-05-22 11:20:00,27.99,28.05,27.97,28.01,45374.0,27.18,27.2383,27.1606,27.1994,45374.0
2024-05-22 11:30:00,28.01,28.03,27.91,27.93,85540.0,27.1994,27.2188,27.1023,27.1217,85540.0
2024-05-22 11:40:00,27.94,27.94,27.88,27.88,56459.0,27.1315,27.1315,27.0732,27.0732,56459.0
2024-05-22 11:50:00,27.88,27.89,27.83,27.83,49974.0,27.0732,27.0829,27.0246,27.0246,49974.0
2024-05-22 12:00:00,27.83,27.84,27.78,27.84,80217.0,27.0246,27.0343,26.9761,27.0343,80217.0
2024-05-22 12:10:00,27.83,27.87,27.81,27.86,52942.0,27.0246,27.0635,27.0052,27.0538,52942.0
2024-05-22 12:20:00,27.85,27.87,27.83,27.84,38913.0,27.0441,27.0635,27.0246,27.0343,38913.0
2024-05-22 12:30:00,27.84,27.86,27.82,27.86,35970.0,27.0343,27.0538,27.0149,27.0538,35970.0
2024-05-22 12:40:00,27.87,27.92,27.86,27.91,40300.0,27.0635,27.112,27.0538,27.1023,40300.0
2024-05-22 12:50:00,27.92,27.97,27.91,27.96,132152.0,27.112,27.1606,27.1023,27.1509,132152.0
2024-05-22 13:00:00,27.96,27.97,27.92,27.96,82990.0,27.1509,27.1606,27.112,27.1509,82990.0
2024-05-22 13:10:00,27.96,27.96,27.9,27.92,71938.0,27.1509,27.1509,27.0926,27.112,71938.0
2024-05-22 13:20:00,27.92,27.93,27.86,27.87,44544.0,27.112,27.1217,27.0538,27.0635,44544.0
2024-05-22 13:30:00,27.87,27.91,27.84,27.87,54577.0,27.0635,27.1023,27.0343,27.0635,54577.0
2024-05-22 13:40:00,27.87,27.88,27.81,27.87,44577.0,27.0635,27.0732,27.0052,27.0635,44577.0
2024-05-22 13:50:00,27.87,27.89,27.86,27.89,27989.0,27.0635,27.0829,27.0538,27.0829,27989.0
2024-05-22 14:00:00,27.89,27.89,27.8,27.87,61207.0,27.0829,27.0829,26.9955,27.0635,61207.0
2024-05-22 14:10:00,27.86,27.87,27.74,27.77,70365.0,27.0538,27.0635,26.9372,26.9664,70365.0
2024-05-22 14:20:00,27.77,27.77,27.71,27.72,101559.0,26.9664,26.9664,26.9081,26.9178,101559.0
2024-05-22 14:30:00,27.73,27.75,27.69,27.75,88786.0,26.9275,26.947,26.8887,26.947,88786.0
2024-05-22 14:40:00,27.75,27.8,27.74,27.8,99467.0,26.947,26.9955,26.9372,26.9955,99467.0
2024-05-22 14:50:00,27.8,27.81,27.73,27.77,137652.0,26.9955,27.0052,26.9275,26.9664,137652.0
2024-05-22 15:00:00,27.77,27.81,27.74,27.77,176570.0,26.9664,27.0052,26.9372,26.9664,176570.0
2024-05-22 15:10:00,27.78,27.8,27.72,27.78,193636.0,26.9761,26.9955,26.9178,26.9761,193636.0
2024-05-22 15:20:00,27.79,27.9,27.77,27.87,266354.0,26.9858,27.0926,26.9664,27.0635,266354.0
2024-05-22 15:30:00,27.86,27.92,27.86,27.92,138626.0,27.0538,27.112,27.0538,27.112,138626.0
2024-05-22 15:40:00,27.92,27.92,27.83,27.87,183138.0,27.112,27.112,27.0246,27.0635,183138.0
2024-05-22 15:50:00,27.87,27.96,27.81,27.88,1081350.0,27.0635,27.1509,27.0052,27.0732,1081350.0
2024-05-23 09:30:00,27.81,27.86,27.41,27.46,457350.0,27.0052,27.0538,26.6168,26.6653,457350.0
2024-05-23 09:40:00,27.46,27.49,27.13,27.15,288652.0,26.6653,26.6945,26.3449,26.3643,288652.0
2024-05-23 09:50:00,27.14,27.19,27.03,27.1,258491.0,26.3546,26.4032,26.2478,26.3158,258491.0
2024-05-23 10:00:00,27.1,27.22,27.08,27.13,286486.0,26.3158,26.4323,26.2963,26.3449,286486.0
2024-05-23 10:10:00,27.14,27.22,27.12,27.13,169488.0,26.3546,26.4323,26.3352,26.3449,169488.0
2024-05-23 10:20:00,27.13,27.14,27.01,27.07,205559.0,26.3449,26.3546,26.2284,26.2866,205559.0
2024-05-23 10:30:00,27.07,27.1,27.04,27.08,143385.0,26.2866,26.3158,26.2575,26.2963,143385.0
2024-05-23 10:40:00,27.08,27.08,26.82,26.82,281670.0,26.2963,26.2963,26.0439,26.0439,281670.0
2024-05-23 10:50:00,26.83,26.84,26.7,26.72,232848.0,26.0536,26.0633,25.9273,25.9468,232848.0
2024-05-23 11:00:00,26.72,26.76,26.64,26.71,139574.0,25.9468,25.9856,25.8691,25.937,139574.0
2024-05-23 11:10:00,26.71,26.71,26.61,26.67,173308.0,25.937,25.937,25.8399,25.8982,173308.0
2024-05-23 11:20:00,26.67,26.88,26.63,26.87,163274.0,25.8982,26.1021,25.8594,26.0924,163274.0
2024-05-23 11:30:00,26.87,26.99,26.85,26.91,191248.0,26.0924,26.2089,26.073,26.1313,191248.0
2024-05-23 11:40:00,26.91,26.95,26.84,26.91,150512.0,26.1313,26.1701,26.0633,26.1313,150512.0
2024-05-23 11:50:00,26.91,27.02,26.88,26.99,139272.0,26.1313,26.2381,26.1021,26.2089,139272.0
2024-05-23 12:00:00,26.99,27.08,26.98,27.01,158146.0,26.2089,26.2963,26.1992,26.2284,158146.0
2024-05-23 12:10:00,27.01,27.01,26.86,26.92,109811.0,26.2284,26.2284,26.0827,26.141,109811.0
2024-05-23 12:20:00,26.93,26.95,26.89,26.95,165678.0,26.1507,26.1701,26.1118,26.1701,165678.0
2024-05-23 12:30:00,26.95,27.04,26.94,27.01,153229.0,26.1701,26.2575,26.1604,26.2284,153229.0
2024-05-23 12:40:00,27.02,27.02,26.91,26.92,83665.0,26.2381,26.2381,26.1313,26.141,83665.0
2024-05-23 12:50:00,26.91,26.92,26.84,26.85,128260.0,26.1313,26.141,26.0633,26.073,128260.0
2024-05-23 13:00:00,26.85,26.87,26.8,26.83,68436.0,26.073,26.0924,26.0244,26.0536,68436.0
2024-05-23 13:10:00,26.83,26.85,26.8,26.8,74161.0,26.0536,26.073,26.0244,26.0244,74161.0
2024-05-23 13:20:00,26.8,26.82,26.72,26.75,101571.0,26.0244,26.0439,25.9468,25.9759,101571.0
2024-05-23 13:30:00,26.76,26.77,26.64,26.64,148517.0,25.9856,25.9953,25.8691,25.8691,148517.0
2024-05-23 13:40:00,26.64,26.7,26.64,26.67,90751.0,25.8691,25.9273,25.8691,25.8982,90751.0
2024-05-23 13:50:00,26.67,26.69,26.62,26.63,199807.0,25.8982,25.9176,25.8497,25.8594,199807.0
2024-05-23 14:00:00,26.63,26.64,26.57,26.61,139330.0,25.8594,25.8691,25.8011,25.8399,139330.0
2024-05-23 14:10:00,26.61,26.62,26.56,26.56,101557.0,25.8399,25.8497,25.7914,25.7914,101557.0
2024-05-23 14:20:00,26.57,26.62,26.55,26.55,83221.0,25.8011,25.8497,25.7817,25.7817,83221.0
2024-05-23 14:30:00,26.55,26.6,26.54,26.58,132784.0,25.7817,25.8302,25.772,25.8108,132784.0
2024-05-23 14:40:00,26.59,26.61,26.57,26.6,134036.0,25.8205,25.8399,25.8011,25.8302,134036.0
2024-05-23 14:50:00,26.6,26.64,26.6,26.63,133366.0,25.8302,25.8691,25.8302,25.8594,133366.0
2024-05-23 15:00:00,26.63,26.68,26.62,26.68,191560.0,25.8594,25.9079,25.8497,25.9079,191560.0
2024-05-23 15:10:00,26.68,26.73,26.65,26.67,251148.0,25.9079,25.9565,25.8788,25.8982,251148.0
2024-05-23 15:20:00,26.67,26.74,26.65,26.74,277076.0,25.8982,25.9662,25.8788,25.9662,277076.0
2024-05-23 15:30:00,26.74,26.8,26.7,26.73,514328.0,25.9662,26.0244,25.9273,25.9565,514328.0
2024-05-23 15:40:00,26.72,26.75,26.65,26.67,451148.0,25.9468,25.9759,25.8788,25.8982,451148.0
2024-05-23 15:50:00,26.67,26.74,26.6,26.64,1582418.0,25.8982,25.9662,25.8302,25.8691,1582418.0
2024-05-24 09:30:00,26.74,26.86,26.61,26.84,367432.0,25.9662,26.0827,25.8399,26.0633,367432.0
2024-05-24 09:40:00,26.84,26.84,26.6,26.62,156535.0,26.0633,26.0633,25.8302,25.8497,156535.0
2024-05-24 09:50:00,26.62,26.64,26.55,26.59,189058.0,25.8497,25.8691,25.7817,25.8205,189058.0
2024-05-24 10:00:00,26.6,26.73,26.59,26.68,91662.0,25.8302,25.9565,25.8205,25.9079,91662.0
2024-05-24 10:10:00,26.67,26.71,26.61,26.65,40437.0,25.8982,25.937,25.8399,25.8788,40437.0
2024-05-24 10:20:00,26.65,26.7,26.64,26.69,118703.0,25.8788,25.9273,25.8691,25.9176,118703.0
2024-05-24 10:30:00,26.68,26.75,26.68,26.74,100658.0,25.9079,25.9759,25.9079,25.9662,100658.0
2024-05-24 10:40:00,26.74,26.74,26.69,26.73,56808.0,25.9662,25.9662,25.9176,25.9565,56808.0
2024-05-24 10:50:00,26.73,26.77,26.7,26.76,67275.0,25.9565,25.9953,25.9273,25.9856,67275.0
2024-05-24 11:00:00,26.77,26.81,26.76,26.8,66420.0,25.9953,26.0342,25.9856,26.0244,66420.0
2024-05-24 11:10:00,26.81,26.85,26.78,26.79,137773.0,26.0342,26.073,26.005,26.0147,137773.0
2024-05-24 11:20:00,26.78,26.79,26.68,26.69,92899.0,26.005,26.0147,25.9079,25.9176,92899.0
2024-05-24 11:30:00,26.7,26.72,26.57,26.58,136677.0,25.9273,25.9468,25.8011,25.8108,136677.0
2024-05-24 11:40:00,26.58,26.63,26.51,26.6,155947.0,25.8108,25.8594,25.7428,25.8302,155947.0
2024-05-24 11:50:00,26.59,26.61,26.58,26.59,36435.0,25.8205,25.8399,25.8108,25.8205,36435.0
2024-05-24 12:00:00,26.58,26.6,26.56,26.58,52642.0,25.8108,25.8302,25.7914,25.8108,52642.0
2024-05-24 12:10:00,26.58,26.6,26.54,26.55,98095.0,25.8108,25.8302,25.772,25.7817,98095.0
2024-05-24 12:20:00,26.55,26.6,26.53,26.57,167120.0,25.7817,25.8302,25.7623,25.8011,167120.0
2024-05-24 12:30:00,26.57,26.57,26.46,26.46,270747.0,25.8011,25.8011,25.6943,25.6943,270747.0
2024-05-24 12:40:00,26.46,26.5,26.43,26.45,83443.0,25.6943,25.7331,25.6652,25.6846,83443.0
2024-05-24 12:50:00,26.45,26.5,26.44,26.46,48894.0,25.6846,25.7331,25.6749,25.6943,48894.0
2024-05-24 13:00:00,26.46,26.49,26.44,26.46,66547.0,25.6943,25.7234,25.6749,25.6943,66547.0
2024-05-24 13:10:00,26.46,26.48,26.43,26.44,111100.0,25.6943,25.7137,25.6652,25.6749,111100.0
2024-05-24 13:20:00,26.45,26.47,26.42,26.42,56495.0,25.6846,25.704,25.6554,25.6554,56495.0
2024-05-24 13:30:00,26.42,26.43,26.37,26.37,91819.0,25.6554,25.6652,25.6069,25.6069,91819.0
2024-05-24 13:40:00,26.38,26.49,26.36,26.49,63928.0,25.6166,25.7234,25.5972,25.7234,63928.0
2024-05-24 13:50:00,26.49,26.53,26.47,26.5,111287.0,25.7234,25.7623,25.704,25.7331,111287.0
2024-05-24 14:00:00,26.51,26.52,26.49,26.5,40247.0,25.7428,25.7525,25.7234,25.7331,40247.0
2024-05-24 14:10:00,26.51,26.55,26.49,26.54,62664.0,25.7428,25.7817,25.7234,25.772,62664.0
2024-05-24 14:20:00,26.55,26.55,26.48,26.53,147852.0,25.7817,25.7817,25.7137,25.7623,147852.0
2024-05-24 14:30:00,26.54,26.54,26.47,26.48,79249.0,25.772,25.772,25.704,25.7137,79249.0
2024-05-24 14:40:00,26.48,26.49,26.45,26.46,73999.0,25.7137,25.7234,25.6846,25.6943,73999.0
2024-05-24 14:50:00,26.46,26.5,26.45,26.48,62411.0,25.6943,25.7331,25.6846,25.7137,62411.0
2024-05-24 15:00:00,26.48,26.53,26.46,26.52,50776.0,25.7137,25.7623,25.6943,25.7525,50776.0
2024-05-24 15:10:00,26.53,26.56,26.5,26.53,134312.0,25.7623,25.7914,25.7331,25.7623,134312.0
2024-05-24 15:20:00,26.53,26.61,26.53,26.6,124806.0,25.7623,25.8399,25.7623,25.8302,124806.0
2024-05-24 15:30:00,26.6,26.6,26.54,26.55,155132.0,25.8302,25.8302,25.772,25.7817,155132.0
2024-05-24 15:40:00,26.55,26.71,26.54,26.7,288795.0,25.7817,25.937,25.772,25.9273,288795.0
2024-05-24 15:50:00,26.7,26.88,26.69,26.85,1135163.0,25.9273,26.1021,25.9176,26.073,1135163.0
2024-05-28 09:30:00,26.69,26.69,26.48,26.56,339038.0,25.9176,25.9176,25.7137,25.7914,339038.0
2024-05-28 09:40:00,26.56,26.85,26.55,26.77,125768.0,25.7914,26.073,25.7817,25.9953,125768.0
2024-05-28 09:50:00,26.78,26.95,26.78,26.81,96631.0,26.005,26.1701,26.005,26.0342,96631.0
2024-05-28 10:00:00,26.83,26.94,26.79,26.86,69526.0,26.0536,26.1604,26.0147,26.0827,69526.0
2024-05-28 10:10:00,26.85,26.92,26.8,26.85,83865.0,26.073,26.141,26.0244,26.073,83865.0
2024-05-28 10:20:00,26.85,26.9,26.81,26.84,73810.0,26.073,26.1216,26.0342,26.0633,73810.0
2024-05-28 10:30:00,26.84,26.87,26.78,26.84,117109.0,26.0633,26.0924,26.005,26.0633,117109.0
2024-05-28 10:40:00,26.84,26.91,26.8,26.9,81987.0,26.0633,26.1313,26.0244,26.1216,81987.0
2024-05-28 10:50:00,26.9,26.92,26.78,26.85,101380.0,26.1216,26.141,26.005,26.073,101380.0
2024-05-28 11:00:00,26.85,26.86,26.76,26.79,275644.0,26.073,26.0827,25.9856,26.0147,275644.0
2024-05-28 11:10:00,26.79,26.83,26.76,26.82,112180.0,26.0147,26.0536,25.9856,26.0439,112180.0
2024-05-28 11:20:00,26.81,26.86,26.8,26.83,68270.0,26.0342,26.0827,26.0244,26.0536,68270.0
2024-05-28 11:30:00,26.82,26.83,26.74,26.75,39723.0,26.0439,26.0536,25.9662,25.9759,39723.0
2024-05-28 11:40:00,26.74,26.79,26.71,26.78,84450.0,25.9662,26.0147,25.937,26.005,84450.0
2024-05-28 11:50:00,26.79,26.8,26.77,26.79,40810.0,26.0147,26.0244,25.9953,26.0147,40810.0
2024-05-28 12:00:00,26.79,26.84,26.76,26.8,95881.0,26.0147,26.0633,25.9856,26.0244,95881.0
2024-05-28 12:10:00,26.79,26.81,26.73,26.73,36750.0,26.0147,26.0342,25.9565,25.9565,36750.0
2024-05-28 12:20:00,26.73,26.73,26.67,26.7,56986.0,25.9565,25.9565,25.8982,25.9273,56986.0
2024-05-28 12:30:00,26.69,26.72,26.66,26.7,38519.0,25.9176,25.9468,25.8885,25.9273,38519.0
2024-05-28 12:40:00,26.71,26.72,26.62,26.63,65819.0,25.937,25.9468,25.8497,25.8594,65819.0
2024-05-28 12:50:00,26.63,26.65,26.62,26.63,62673.0,25.8594,25.8788,25.8497,25.8594,62673.0
2024-05-28 13:00:00,26.63,26.67,26.58,26.66,112382.0,25.8594,25.8982,25.8108,25.8885,112382.0
2024-05-28 13:10:00,26.67,26.74,26.66,26.73,69036.0,25.8982,25.9662,25.8885,25.9565,69036.0
2024-05-28 13:20:00,26.73,26.73,26.62,26.62,50454.0,25.9565,25.9565,25.8497,25.8497,50454.0
2024-05-28 13:30:00,26.62,26.64,26.61,26.63,38698.0,25.8497,25.8691,25.8399,25.8594,38698.0
2024-05-28 13:40:00,26.62,26.62,26.58,26.59,43841.0,25.8497,25.8497,25.8108,25.8205,43841.0
2024-05-28 13:50:00,26.58,26.6,26.56,26.59,42045.0,25.8108,25.8302,25.7914,25.8205,42045.0
2024-05-28 14:00:00,26.59,26.59,26.54,26.57,49868.0,25.8205,25.8205,25.772,25.8011,49868.0
2024-05-28 14:10:00,26.57,26.59,26.54,26.57,53942.0,25.8011,25.8205,25.772,25.8011,53942.0
2024-05-28 14:20:00,26.58,26.58,26.5,26.52,68072.0,25.8108,25.8108,25.7331,25.7525,68072.0
2024-05-28 14:30:00,26.52,26.54,26.47,26.49,80423.0,25.7525,25.772,25.704,25.7234,80423.0
2024-05-28 14:40:00,26.5,26.53,26.48,26.49,58583.0,25.7331,25.7623,25.7137,25.7234,58583.0
2024-05-28 14:50:00,26.48,26.5,26.43,26.45,97089.0,25.7137,25.7331,25.6652,25.6846,97089.0
2024-05-28 15:00:00,26.45,26.45,26.4,26.42,128248.0,25.6846,25.6846,25.636,25.6554,128248.0
2024-05-28 15:10:00,26.42,26.45,26.4,26.44,78390.0,25.6554,25.6846,25.636,25.6749,78390.0
2024-05-28 15:20:00,26.45,26.5,26.43,26.47,225277.0,25.6846,25.7331,25.6652,25.704,225277.0
2024-05-28 15:30:00,26.48,26.49,26.42,26.43,176784.0,25.7137,25.7234,25.6554,25.6652,176784.0
2024-05-28 15:40:00,26.44,26.49,26.4,26.48,244783.0,25.6749,25.7234,25.636,25.7137,244783.0
2024-05-28 15:50:00,26.47,26.53,26.45,26.52,909538.0,25.704,25.7623,25.6846,25.7525,909538.0
2024-05-29 09:30:00,25.24,25.37,24.6,25.12,1485058.0,24.5096,24.6358,23.8881,24.3931,1485058.0
2024-05-29 09:40:00,25.1,25.29,24.96,25.07,730059.0,24.3736,24.5581,24.2377,24.3445,730059.0
2024-05-29 09:50:00,25.07,25.23,25.02,25.15,559901.0,24.3445,24.4999,24.296,24.4222,559901.0
2024-05-29 10:00:00,25.16,25.44,25.15,25.31,912227.0,24.4319,24.7038,24.4222,24.5776,912227.0
2024-05-29 10:10:00,25.33,25.37,25.13,25.32,280461.0,24.597,24.6358,24.4028,24.5873,280461.0
2024-05-29 10:20:00,25.32,25.36,25.17,25.32,255570.0,24.5873,24.6261,24.4416,24.5873,255570.0
2024-05-29 10:30:00,25.32,25.38,25.14,25.16,157621.0,24.5873,24.6455,24.4125,24.4319,157621.0
2024-05-29 10:40:00,25.16,25.21,25.11,25.18,357181.0,24.4319,24.4805,24.3834,24.4513,357181.0
2024-05-29 10:50:00,25.18,25.22,25.02,25.04,500904.0,24.4513,24.4902,24.296,24.3154,500904.0
2024-05-29 11:00:00,25.03,25.13,24.9,24.91,270475.0,24.3057,24.4028,24.1794,24.1891,270475.0
2024-05-29 11:10:00,24.9,24.93,24.86,24.88,446637.0,24.1794,24.2086,24.1406,24.16,446637.0
2024-05-29 11:20:00,24.89,24.96,24.85,24.93,390012.0,24.1697,24.2377,24.1309,24.2086,390012.0
2024-05-29 11:30:00,24.93,24.97,24.82,24.93,363217.0,24.2086,24.2474,24.1017,24.2086,363217.0
2024-05-29 11:40:00,24.92,25.1,24.92,25.1,185895.0,24.1988,24.3736,24.1988,24.3736,185895.0
2024-05-29 11:50:00,25.11,25.12,24.99,25.0,95829.0,24.3834,24.3931,24.2668,24.2765,95829.0
2024-05-29 12:00:00,25.01,25.23,24.96,25.23,138194.0,24.2862,24.4999,24.2377,24.4999,138194.0
2024-05-29 12:10:00,25.23,25.27,25.13,25.17,123242.0,24.4999,24.5387,24.4028,24.4416,123242.0
2024-05-29 12:20:00,25.17,25.26,25.15,25.26,85161.0,24.4416,24.529,24.4222,24.529,85161.0
2024-05-29 12:30:00,25.26,25.33,25.23,25.32,126147.0,24.529,24.597,24.4999,24.5873,126147.0
2024-05-29 12:40:00,25.33,25.36,25.28,25.32,111253.0,24.597,24.6261,24.5484,24.5873,111253.0
2024-05-29 12:50:00,25.31,25.35,25.29,25.29,104779.0,24.5776,24.6164,24.5581,24.5581,104779.0
2024-05-29 13:00:00,25.29,25.31,25.21,25.25,92398.0,24.5581,24.5776,24.4805,24.5193,92398.0
2024-05-29 13:10:00,25.25,25.31,25.24,25.29,105179.0,24.5193,24.5776,24.5096,24.5581,105179.0
2024-05-29 13:20:00,25.3,25.37,25.26,25.29,168901.0,24.5679,24.6358,24.529,24.5581,168901.0
2024-05-29 13:30:00,25.29,25.31,25.26,25.28,86487.0,24.5581,24.5776,24.529,24.5484,86487.0
2024-05-29 13:40:00,25.29,25.29,25.25,25.29,61166.0,24.5581,24.5581,24.5193,24.5581,61166.0
2024-05-29 13:50:00,25.29,25.36,25.28,25.36,83224.0,24.5581,24.6261,24.5484,24.6261,83224.0
2024-05-29 14:00:00,25.36,25.39,25.33,25.36,104097.0,24.6261,24.6552,24.597,24.6261,104097.0
2024-05-29 14:10:00,25.36,25.37,25.28,25.3,88540.0,24.6261,24.6358,24.5484,24.5679,88540.0
2024-05-29 14:20:00,25.3,25.39,25.27,25.34,115553.0,24.5679,24.6552,24.5387,24.6067,115553.0
2024-05-29 14:30:00,25.33,25.37,25.31,25.32,105960.0,24.597,24.6358,24.5776,24.5873,105960.0
2024-05-29 14:40:00,25.32,25.37,25.31,25.37,114199.0,24.5873,24.6358,24.5776,24.6358,114199.0
2024-05-29 14:50:00,25.37,25.43,25.37,25.42,239279.0,24.6358,24.6941,24.6358,24.6844,239279.0
2024-05-29 15:00:00,25.42,25.54,25.4,25.52,258431.0,24.6844,24.8009,24.665,24.7815,258431.0
2024-05-29 15:10:00,25.52,25.67,25.47,25.51,696964.0,24.7815,24.9271,24.7329,24.7718,696964.0
2024-05-29 15:20:00,25.51,25.52,25.46,25.49,130975.0,24.7718,24.7815,24.7232,24.7524,130975.0
2024-05-29 15:30:00,25.49,25.54,25.43,25.49,209423.0,24.7524,24.8009,24.6941,24.7524,209423.0
2024-05-29 15:40:00,25.49,25.53,25.46,25.49,325767.0,24.7524,24.7912,24.7232,24.7524,325767.0
2024-05-29 15:50:00,25.49,25.57,25.48,25.51,1195281.0,24.7524,24.83,24.7426,24.7718,1195281.0
2024-05-30 09:30:00,25.7,25.78,25.55,25.56,205080.0,24.9563,25.034,24.8106,24.8203,205080.0
2024-05-30 09:40:00,25.56,25.64,25.42,25.57,231025.0,24.8203,24.898,24.6844,24.83,231025.0
2024-05-30 09:50:00,25.56,25.7,25.54,25.64,84284.0,24.8203,24.9563,24.8009,24.898,84284.0
2024-05-30 10:00:00,25.63,25.71,25.54,25.67,99639.0,24.8883,24.966,24.8009,24.9271,99639.0
2024-05-30 10:10:00,25.67,25.68,25.56,25.61,110812.0,24.9271,24.9369,24.8203,24.8689,110812.0
2024-05-30 10:20:00,25.61,25.69,25.6,25.65,83195.0,24.8689,24.9466,24.8592,24.9077,83195.0
2024-05-30 10:30:00,25.65,25.65,25.55,25.64,59036.0,24.9077,24.9077,24.8106,24.898,59036.0
2024-05-30 10:40:00,25.64,25.74,25.63,25.74,54069.0,24.898,24.9951,24.8883,24.9951,54069.0
2024-05-30 10:50:00,25.74,25.8,25.71,25.8,99899.0,24.9951,25.0534,24.966,25.0534,99899.0
2024-05-30 11:00:00,25.8,25.8,25.7,25.73,88039.0,25.0534,25.0534,24.9563,24.9854,88039.0
2024-05-30 11:10:00,25.73,25.83,25.72,25.83,49416.0,24.9854,25.0825,24.9757,25.0825,49416.0
2024-05-30 11:20:00,25.83,25.88,25.81,25.82,50578.0,25.0825,25.1311,25.0631,25.0728,50578.0
2024-05-30 11:30:00,25.83,25.84,25.78,25.78,64395.0,25.0825,25.0922,25.034,25.034,64395.0
2024-05-30 11:40:00,25.79,25.83,25.75,25.76,72343.0,25.0437,25.0825,25.0048,25.0145,72343.0
2024-05-30 11:50:00,25.76,25.87,25.75,25.85,43076.0,25.0145,25.1214,25.0048,25.1019,43076.0
2024-05-30 12:00:00,25.85,25.93,25.83,25.87,44932.0,25.1019,25.1796,25.0825,25.1214,44932.0
2024-05-30 12:10:00,25.85,25.9,25.85,25.87,75951.0,25.1019,25.1505,25.1019,25.1214,75951.0
2024-05-30 12:20:00,25.88,25.95,25.87,25.93,56494.0,25.1311,25.199,25.1214,25.1796,56494.0
2024-05-30 12:30:00,25.93,25.99,25.9,25.96,140545.0,25.1796,25.2379,25.1505,25.2088,140545.0
2024-05-30 12:40:00,25.96,26.02,25.94,25.98,107905.0,25.2088,25.267,25.1893,25.2282,107905.0
2024-05-30 12:50:00,25.98,26.03,25.96,26.03,54636.0,25.2282,25.2767,25.2088,25.2767,54636.0
2024-05-30 13:00:00,26.03,26.04,25.99,26.03,50688.0,25.2767,25.2864,25.2379,25.2767,50688.0
2024-05-30 13:10:00,26.03,26.06,26.02,26.05,62970.0,25.2767,25.3059,25.267,25.2961,62970.0
2024-05-30 13:20:00,26.05,26.08,26.01,26.05,44672.0,25.2961,25.3253,25.2573,25.2961,44672.0
2024-05-30 13:30:00,26.05,26.11,26.05,26.08,51119.0,25.2961,25.3544,25.2961,25.3253,51119.0
2024-05-30 13:40:00,26.08,26.09,26.02,26.04,59973.0,25.3253,25.335,25.267,25.2864,59973.0
2024-05-30 13:50:00,26.04,26.07,26.02,26.07,50450.0,25.2864,25.3156,25.267,25.3156,50450.0
2024-05-30 14:00:00,26.07,26.08,26.01,26.06,74968.0,25.3156,25.3253,25.2573,25.3059,74968.0
2024-05-30 14:10:00,26.05,26.08,26.0,26.02,54953.0,25.2961,25.3253,25.2476,25.267,54953.0
2024-05-30 14:20:00,26.02,26.02,25.97,25.98,45620.0,25.267,25.267,25.2185,25.2282,45620.0
2024-05-30 14:30:00,25.99,26.02,25.97,25.98,38552.0,25.2379,25.267,25.2185,25.2282,38552.0
2024-05-30 14:40:00,25.97,25.99,25.94,25.94,67920.0,25.2185,25.2379,25.1893,25.1893,67920.0
2024-05-30 14:50:00,25.94,25.97,25.91,25.92,74632.0,25.1893,25.2185,25.1602,25.1699,74632.0
2024-05-30 15:00:00,25.91,25.92,25.83,25.86,107348.0,25.1602,25.1699,25.0825,25.1116,107348.0
2024-05-30 15:10:00,25.86,25.92,25.85,25.87,97392.0,25.1116,25.1699,25.1019,25.1214,97392.0
2024-05-30 15:20:00,25.86,25.9,25.85,25.89,109170.0,25.1116,25.1505,25.1019,25.1408,109170.0
2024-05-30 15:30:00,25.89,25.95,25.88,25.92,160992.0,25.1408,25.199,25.1311,25.1699,160992.0
2024-05-30 15:40:00,25.92,25.96,25.86,25.93,200019.0,25.1699,25.2088,25.1116,25.1796,200019.0
2024-05-30 15:50:00,25.92,26.16,25.89,26.11,1371109.0,25.1699,25.403,25.1408,25.3544,1371109.0
2024-05-31 09:30:00,26.33,26.39,26.15,26.38,159665.0,25.568,25.6263,25.3933,25.6166,159665.0
2024-05-31 09:40:00,26.39,26.44,26.2,26.22,171233.0,25.6263,25.6749,25.4418,25.4612,171233.0
2024-05-31 09:50:00,26.23,26.36,26.22,26.36,99465.0,25.4709,25.5972,25.4612,25.5972,99465.0
2024-05-31 10:00:00,26.36,26.43,26.31,26.31,144569.0,25.5972,25.6652,25.5486,25.5486,144569.0
2024-05-31 10:10:00,26.3,26.35,26.25,26.34,85141.0,25.5389,25.5875,25.4904,25.5778,85141.0
2024-05-31 10:20:00,26.35,26.43,26.32,26.33,51529.0,25.5875,25.6652,25.5583,25.568,51529.0
2024-05-31 10:30:00,26.32,26.39,26.31,26.36,133471.0,25.5583,25.6263,25.5486,25.5972,133471.0
2024-05-31 10:40:00,26.36,26.37,26.31,26.32,94430.0,25.5972,25.6069,25.5486,25.5583,94430.0
2024-05-31 10:50:00,26.32,26.35,26.3,26.33,60601.0,25.5583,25.5875,25.5389,25.568,60601.0
2024-05-31 11:00:00,26.33,26.33,26.26,26.3,85451.0,25.568,25.568,25.5001,25.5389,85451.0
2024-05-31 11:10:00,26.31,26.36,26.3,26.3,49351.0,25.5486,25.5972,25.5389,25.5389,49351.0
2024-05-31 11:20:00,26.3,26.32,26.2,26.21,98363.0,25.5389,25.5583,25.4418,25.4515,98363.0
2024-05-31 11:30:00,26.2,26.24,26.14,26.16,203610.0,25.4418,25.4806,25.3835,25.403,203610.0
2024-05-31 11:40:00,26.16,26.18,26.14,26.15,26857.0,25.403,25.4224,25.3835,25.3933,26857.0
2024-05-31 11:50:00,26.15,26.16,26.08,26.09,68849.0,25.3933,25.403,25.3253,25.335,68849.0
2024-05-31 12:00:00,26.09,26.16,26.08,26.12,51254.0,25.335,25.403,25.3253,25.3641,51254.0
2024-05-31 12:10:00,26.12,26.16,26.11,26.14,55881.0,25.3641,25.403,25.3544,25.3835,55881.0
2024-05-31 12:20:00,26.13,26.15,26.06,26.11,92688.0,25.3738,25.3933,25.3059,25.3544,92688.0
2024-05-31 12:30:00,26.11,26.14,26.08,26.13,45016.0,25.3544,25.3835,25.3253,25.3738,45016.0
2024-05-31 12:40:00,26.14,26.15,26.09,26.11,45908.0,25.3835,25.3933,25.335,25.3544,45908.0
2024-05-31 12:50:00,26.11,26.21,26.1,26.18,64156.0,25.3544,25.4515,25.3447,25.4224,64156.0
2024-05-31 13:00:00,26.18,26.28,26.18,26.24,177898.0,25.4224,25.5195,25.4224,25.4806,177898.0
2024-05-31 13:10:00,26.24,26.25,26.16,26.21,44617.0,25.4806,25.4904,25.403,25.4515,44617.0
2024-05-31 13:20:00,26.21,26.3,26.21,26.29,35137.0,25.4515,25.5389,25.4515,25.5292,35137.0
2024-05-31 13:30:00,26.29,26.31,26.25,26.3,32473.0,25.5292,25.5486,25.4904,25.5389,32473.0
2024-05-31 13:40:00,26.31,26.37,26.3,26.34,57250.0,25.5486,25.6069,25.5389,25.5778,57250.0
2024-05-31 13:50:00,26.34,26.37,26.33,26.37,40083.0,25.5778,25.6069,25.568,25.6069,40083.0
2024-05-31 14:00:00,26.37,26.4,26.36,26.39,52850.0,25.6069,25.636,25.5972,25.6263,52850.0
2024-05-31 14:10:00,26.39,26.45,26.37,26.45,78822.0,25.6263,25.6846,25.6069,25.6846,78822.0
2024-05-31 14:20:00,26.45,26.62,26.44,26.62,154179.0,25.6846,25.8497,25.6749,25.8497,154179.0
2024-05-31 14:30:00,26.62,26.69,26.57,26.66,296082.0,25.8497,25.9176,25.8011,25.8885,296082.0
2024-05-31 14:40:00,26.65,26.69,26.59,26.61,96307.0,25.8788,25.9176,25.8205,25.8399,96307.0
2024-05-31 14:50:00,26.62,26.68,26.61,26.65,82028.0,25.8497,25.9079,25.8399,25.8788,82028.0
2024-05-31 15:00:00,26.65,26.7,26.64,26.67,151115.0,25.8788,25.9273,25.8691,25.8982,151115.0
2024-05-31 15:10:00,26.67,26.7,26.62,26.63,224015.0,25.8982,25.9273,25.8497,25.8594,224015.0
2024-05-31 15:20:00,26.63,26.64,26.59,26.6,265548.0,25.8594,25.8691,25.8205,25.8302,265548.0
2024-05-31 15:30:00,26.6,26.76,26.58,26.75,342112.0,25.8302,25.9856,25.8108,25.9759,342112.0
2024-05-31 15:40:00,26.76,26.84,26.75,26.84,345202.0,25.9856,26.0633,25.9759,26.0633,345202.0
2024-05-31 15:50:00,26.84,26.98,26.83,26.84,1458235.0,26.0633,26.1992,26.0536,26.0633,1458235.0
2024-06-03 09:30:00,27.26,27.78,27.0,27.67,953752.0,26.4711,26.9761,26.2187,26.8693,953752.0
2024-06-03 09:40:00,27.66,27.75,27.36,27.75,491094.0,26.8596,26.947,26.5682,26.947,491094.0
2024-06-03 09:50:00,27.74,27.77,27.44,27.58,260900.0,26.9372,26.9664,26.6459,26.7819,260900.0
2024-06-03 10:00:00,27.58,27.78,27.58,27.7,297158.0,26.7819,26.9761,26.7819,26.8984,297158.0
2024-06-03 10:10:00,27.71,27.84,27.66,27.74,290077.0,26.9081,27.0343,26.8596,26.9372,290077.0
2024-06-03 10:20:00,27.74,27.75,27.57,27.71,198529.0,26.9372,26.947,26.7722,26.9081,198529.0
2024-06-03 10:30:00,27.7,28.02,27.66,28.0,307485.0,26.8984,27.2091,26.8596,27.1897,307485.0
2024-06-03 10:40:00,28.0,28.3,27.94,28.1,307087.0,27.1897,27.481,27.1315,27.2868,307087.0
2024-06-03 10:50:00,28.1,28.11,27.91,27.97,187693.0,27.2868,27.2965,27.1023,27.1606,187693.0
2024-06-03 11:00:00,27.96,27.99,27.85,27.96,133830.0,27.1509,27.18,27.0441,27.1509,133830.0
2024-06-03 11:10:00,27.96,27.98,27.79,27.82,129194.0,27.1509,27.1703,26.9858,27.0149,129194.0
2024-06-03 11:20:00,27.83,27.85,27.71,27.81,91757.0,27.0246,27.0441,26.9081,27.0052,91757.0
2024-06-03 11:30:00,27.82,27.85,27.75,27.79,109446.0,27.0149,27.0441,26.947,26.9858,109446.0
2024-06-03 11:40:00,27.79,27.79,27.69,27.7,168876.0,26.9858,26.9858,26.8887,26.8984,168876.0
2024-06-03 11:50:00,27.7,27.7,27.54,27.56,141209.0,26.8984,26.8984,26.743,26.7625,141209.0
2024-06-03 12:00:00,27.56,27.57,27.45,27.46,99341.0,26.7625,26.7722,26.6556,26.6653,99341.0
2024-06-03 12:10:00,27.46,27.53,27.42,27.53,127639.0,26.6653,26.7333,26.6265,26.7333,127639.0
2024-06-03 12:20:00,27.52,27.55,27.4,27.41,164588.0,26.7236,26.7527,26.6071,26.6168,164588.0
2024-06-03 12:30:00,27.41,27.53,27.4,27.52,80273.0,26.6168,26.7333,26.6071,26.7236,80273.0
2024-06-03 12:40:00,27.52,27.61,27.49,27.61,67463.0,26.7236,26.811,26.6945,26.811,67463.0
2024-06-03 12:50:00,27.61,27.61,27.48,27.5,127979.0,26.811,26.811,26.6848,26.7042,127979.0
2024-06-03 13:00:00,27.5,27.54,27.45,27.51,78544.0,26.7042,26.743,26.6556,26.7139,78544.0
2024-06-03 13:10:00,27.51,27.59,27.43,27.58,71680.0,26.7139,26.7916,26.6362,26.7819,71680.0
2024-06-03 13:20:00,27.57,27.59,27.53,27.54,52360.0,26.7722,26.7916,26.7333,26.743,52360.0
2024-06-03 13:30:00,27.54,27.6,27.5,27.55,80129.0,26.743,26.8013,26.7042,26.7527,80129.0
2024-06-03 13:40:00,27.54,27.58,27.53,27.58,60840.0,26.743,26.7819,26.7333,26.7819,60840.0
2024-06-03 13:50:00,27.58,27.63,27.54,27.56,67299.0,26.7819,26.8304,26.743,26.7625,67299.0
2024-06-03 14:00:00,27.55,27.59,27.53,27.59,69741.0,26.7527,26.7916,26.7333,26.7916,69741.0
2024-06-03 14:10:00,27.6,27.67,27.57,27.65,80709.0,26.8013,26.8693,26.7722,26.8498,80709.0
2024-06-03 14:20:00,27.64,27.66,27.6,27.64,53298.0,26.8401,26.8596,26.8013,26.8401,53298.0
2024-06-03 14:30:00,27.64,27.72,27.63,27.69,74562.0,26.8401,26.9178,26.8304,26.8887,74562.0
2024-06-03 14:40:00,27.7,27.78,27.68,27.77,103681.0,26.8984,26.9761,26.879,26.9664,103681.0
2024-06-03 14:50:00,27.78,27.85,27.75,27.76,182333.0,26.9761,27.0441,26.947,26.9567,182333.0
2024-06-03 15:00:00,27.77,27.78,27.69,27.7,78165.0,26.9664,26.9761,26.8887,26.8984,78165.0
2024-06-03 15:10:00,27.7,27.71,27.65,27.69,132917.0,26.8984,26.9081,26.8498,26.8887,132917.0
2024-06-03 15:20:00,27.68,27.72,27.64,27.71,135256.0,26.879,26.9178,26.8401,26.9081,135256.0
2024-06-03 15:30:00,27.71,27.73,27.64,27.69,315989.0,26.9081,26.9275,26.8401,26.8887,315989.0
2024-06-03 15:40:00,27.69,27.72,27.68,27.7,296305.0,26.8887,26.9178,26.879,26.8984,296305.0
2024-06-03 15:50:00,27.7,27.75,27.61,27.7,1168913.0,26.8984,26.947,26.811,26.8984,1168913.0
2024-06-04 09:30:00,27.59,27.85,27.59,27.74,146896.0,26.7916,27.0441,26.7916,26.9372,146896.0
2024-06-04 09:40:00,27.74,27.96,27.7,27.95,246489.0,26.9372,27.1509,26.8984,27.1412,246489.0
2024-06-04 09:50:00,27.94,28.06,27.83,28.06,553395.0,27.1315,27.248,27.0246,27.248,553395.0
2024-06-04 10:00:00,28.07,28.17,28.05,28.07,213972.0,27.2577,27.3548,27.2383,27.2577,213972.0
2024-06-04 10:10:00,28.07,28.22,28.03,28.21,146701.0,27.2577,27.4034,27.2188,27.3936,146701.0
2024-06-04 10:20:00,28.22,28.24,28.17,28.23,210587.0,27.4034,27.4228,27.3548,27.4131,210587.0
2024-06-04 10:30:00,28.22,28.22,28.02,28.03,116996.0,27.4034,27.4034,27.2091,27.2188,116996.0
2024-06-04 10:40:00,28.04,28.06,27.82,27.89,129150.0,27.2286,27.248,27.0149,27.0829,129150.0
2024-06-04 10:50:00,27.89,27.9,27.73,27.78,124882.0,27.0829,27.0926,26.9275,26.9761,124882.0
2024-06-04 11:00:00,27.77,27.84,27.75,27.78,87673.0,26.9664,27.0343,26.947,26.9761,87673.0
2024-06-04 11:10:00,27.79,27.83,27.76,27.82,69296.0,26.9858,27.0246,26.9567,27.0149,69296.0
2024-06-04 11:20:00,27.82,27.87,27.81,27.82,73562.0,27.0149,27.0635,27.0052,27.0149,73562.0
2024-06-04 11:30:00,27.81,27.9,27.79,27.88,118820.0,27.0052,27.0926,26.9858,27.0732,118820.0
2024-06-04 11:40:00,27.87,27.94,27.85,27.94,133706.0,27.0635,27.1315,27.0441,27.1315,133706.0
2024-06-04 11:50:00,27.94,28.07,27.93,27.98,122500.0,27.1315,27.2577,27.1217,27.1703,122500.0
2024-06-04 12:00:00,27.99,27.99,27.88,27.9,102401.0,27.18,27.18,27.0732,27.0926,102401.0
2024-06-04 12:10:00,27.89,27.91,27.85,27.89,80022.0,27.0829,27.1023,27.0441,27.0829,80022.0
2024-06-04 12:20:00,27.88,27.95,27.86,27.94,123782.0,27.0732,27.1412,27.0538,27.1315,123782.0
2024-06-04 12:30:00,27.94,27.99,27.92,27.99,131744.0,27.1315,27.18,27.112,27.18,131744.0
2024-06-04 12:40:00,27.98,28.12,27.94,28.01,181160.0,27.1703,27.3062,27.1315,27.1994,181160.0
2024-06-04 12:50:00,28.02,28.07,27.96,27.99,111926.0,27.2091,27.2577,27.1509,27.18,111926.0
2024-06-04 13:00:00,27.98,28.04,27.92,27.93,126330.0,27.1703,27.2286,27.112,27.1217,126330.0
2024-06-04 13:10:00,27.93,27.95,27.85,27.89,80833.0,27.1217,27.1412,27.0441,27.0829,80833.0
2024-06-04 13:20:00,27.89,27.95,27.84,27.95,115395.0,27.0829,27.1412,27.0343,27.1412,115395.0
2024-06-04 13:30:00,27.95,27.96,27.84,27.87,167562.0,27.1412,27.1509,27.0343,27.0635,167562.0
2024-06-04 13:40:00,27.88,27.9,27.82,27.83,126560.0,27.0732,27.0926,27.0149,27.0246,126560.0
2024-06-04 13:50:00,27.83,27.84,27.74,27.78,57117.0,27.0246,27.0343,26.9372,26.9761,57117.0
2024-06-04 14:00:00,27.78,27.78,27.74,27.78,32063.0,26.9761,26.9761,26.9372,26.9761,32063.0
2024-06-04 14:10:00,27.77,27.84,27.77,27.83,75620.0,26.9664,27.0343,26.9664,27.0246,75620.0
2024-06-04 14:20:00,27.82,27.92,27.82,27.92,65446.0,27.0149,27.112,27.0149,27.112,65446.0
2024-06-04 14:30:00,27.92,27.95,27.9,27.95,64142.0,27.112,27.1412,27.0926,27.1412,64142.0
2024-06-04 14:40:00,27.95,27.95,27.91,27.93,49576.0,27.1412,27.1412,27.1023,27.1217,49576.0
2024-06-04 14:50:00,27.93,27.95,27.87,27.92,76350.0,27.1217,27.1412,27.0635,27.112,76350.0
2024-06-04 15:00:00,27.91,27.92,27.79,27.86,124894.0,27.1023,27.112,26.9858,27.0538,124894.0
2024-06-04 15:10:00,27.86,27.86,27.79,27.8,100647.0,27.0538,27.0538,26.9858,26.9955,100647.0
2024-06-04 15:20:00,27.8,27.81,27.77,27.79,162332.0,26.9955,27.0052,26.9664,26.9858,162332.0
2024-06-04 15:30:00,27.79,27.81,27.75,27.8,116013.0,26.9858,27.0052,26.947,26.9955,116013.0
2024-06-04 15:40:00,27.8,27.84,27.73,27.8,276267.0,26.9955,27.0343,26.9275,26.9955,276267.0
2024-06-04 15:50:00,27.8,27.86,27.73,27.8,915814.0,26.9955,27.0538,26.9275,26.9955,915814.0
2024-06-05 09:30:00,27.83,27.83,27.58,27.7,185488.0,27.0246,27.0246,26.7819,26.8984,185488.0
2024-06-05 09:40:00,27.71,27.84,27.65,27.69,176142.0,26.9081,27.0343,26.8498,26.8887,176142.0
2024-06-05 09:50:00,27.68,27.7,27.55,27.58,72437.0,26.879,26.8984,26.7527,26.7819,72437.0
2024-06-05 10:00:00,27.58,27.66,27.52,27.59,78082.0,26.7819,26.8596,26.7236,26.7916,78082.0
2024-06-05 10:10:00,27.6,27.68,27.53,27.53,71185.0,26.8013,26.879,26.7333,26.7333,71185.0
2024-06-05 10:20:00,27.54,27.61,27.53,27.59,76932.0,26.743,26.811,26.7333,26.7916,76932.0
2024-06-05 10:30:00,27.59,27.62,27.55,27.56,64235.0,26.7916,26.8207,26.7527,26.7625,64235.0
2024-06-05 10:40:00,27.57,27.6,27.53,27.54,84866.0,26.7722,26.8013,26.7333,26.743,84866.0
2024-06-05 10:50:00,27.55,27.61,27.53,27.6,50585.0,26.7527,26.811,26.7333,26.8013,50585.0
2024-06-05 11:00:00,27.6,27.74,27.59,27.7,103777.0,26.8013,26.9372,26.7916,26.8984,103777.0
2024-06-05 11:10:00,27.7,27.77,27.7,27.75,112349.0,26.8984,26.9664,26.8984,26.947,112349.0
2024-06-05 11:20:00,27.74,27.84,27.73,27.82,65240.0,26.9372,27.0343,26.9275,27.0149,65240.0
2024-06-05 11:30:00,27.81,27.87,27.8,27.83,61666.0,27.0052,27.0635,26.9955,27.0246,61666.0
2024-06-05 11:40:00,27.84,27.84,27.78,27.78,55917.0,27.0343,27.0343,26.9761,26.9761,55917.0
2024-06-05 11:50:00,27.78,27.81,27.76,27.8,50559.0,26.9761,27.0052,26.9567,26.9955,50559.0
2024-06-05 12:00:00,27.8,27.83,27.74,27.76,108174.0,26.9955,27.0246,26.9372,26.9567,108174.0
2024-06-05 12:10:00,27.75,27.78,27.67,27.71,119706.0,26.947,26.9761,26.8693,26.9081,119706.0
2024-06-05 12:20:00,27.71,27.75,27.69,27.75,57895.0,26.9081,26.947,26.8887,26.947,57895.0
2024-06-05 12:30:00,27.75,27.82,27.74,27.8,101897.0,26.947,27.0149,26.9372,26.9955,101897.0
2024-06-05 12:40:00,27.79,27.91,27.79,27.91,84427.0,26.9858,27.1023,26.9858,27.1023,84427.0
2024-06-05 12:50:00,27.91,27.93,27.86,27.92,64723.0,27.1023,27.1217,27.0538,27.112,64723.0
2024-06-05 13:00:00,27.92,27.97,27.91,27.96,60083.0,27.112,27.1606,27.1023,27.1509,60083.0
2024-06-05 13:10:00,27.96,27.99,27.94,27.96,66706.0,27.1509,27.18,27.1315,27.1509,66706.0
2024-06-05 13:20:00,27.96,27.98,27.94,27.98,47753.0,27.1509,27.1703,27.1315,27.1703,47753.0
2024-06-05 13:30:00,27.98,27.99,27.93,27.94,127950.0,27.1703,27.18,27.1217,27.1315,127950.0
2024-06-05 13:40:00,27.94,27.98,27.93,27.94,50564.0,27.1315,27.1703,27.1217,27.1315,50564.0
2024-06-05 13:50:00,27.94,27.95,27.9,27.95,43289.0,27.1315,27.1412,27.0926,27.1412,43289.0
2024-06-05 14:00:00,27.95,28.03,27.92,28.01,76923.0,27.1412,27.2188,27.112,27.1994,76923.0
2024-06-05 14:10:00,28.02,28.05,28.01,28.05,79913.0,27.2091,27.2383,27.1994,27.2383,79913.0
2024-06-05 14:20:00,28.05,28.09,28.03,28.05,63150.0,27.2383,27.2771,27.2188,27.2383,63150.0
2024-06-05 14:30:00,28.06,28.16,28.03,28.15,121330.0,27.248,27.3451,27.2188,27.3354,121330.0
2024-06-05 14:40:00,28.14,28.18,28.13,28.17,98614.0,27.3257,27.3645,27.316,27.3548,98614.0
2024-06-05 14:50:00,28.17,28.25,28.15,28.25,149377.0,27.3548,27.4325,27.3354,27.4325,149377.0
2024-06-05 15:00:00,28.25,28.49,28.24,28.47,487315.0,27.4325,27.6655,27.4228,27.6461,487315.0
2024-06-05 15:10:00,28.48,28.49,28.31,28.31,297992.0,27.6558,27.6655,27.4907,27.4907,297992.0
2024-06-05 15:20:00,28.32,28.34,28.25,28.28,192419.0,27.5005,27.5199,27.4325,27.4616,192419.0
2024-06-05 15:30:00,28.27,28.35,28.21,28.34,303879.0,27.4519,27.5296,27.3936,27.5199,303879.0
2024-06-05 15:40:00,28.34,28.4,28.32,28.35,580669.0,27.5199,27.5781,27.5005,27.5296,580669.0
2024-06-05 15:50:00,28.34,28.48,28.29,28.46,935085.0,27.5199,27.6558,27.4713,27.6364,935085.0
2024-06-06 09:30:00,28.48,28.72,28.27,28.3,412760.0,27.6558,27.8889,27.4519,27.481,412760.0
2024-06-06 09:40:00,28.29,28.43,28.17,28.42,191478.0,27.4713,27.6073,27.3548,27.5976,191478.0
2024-06-06 09:50:00,28.41,28.54,28.32,28.52,223910.0,27.5879,27.7141,27.5005,27.6947,223910.0
2024-06-06 10:00:00,28.52,28.54,28.21,28.25,211641.0,27.6947,27.7141,27.3936,27.4325,211641.0
2024-06-06 10:10:00,28.24,28.33,28.14,28.2,116627.0,27.4228,27.5102,27.3257,27.3839,116627.0
2024-06-06 10:20:00,28.19,28.27,28.12,28.24,130628.0,27.3742,27.4519,27.3062,27.4228,130628.0
2024-06-06 10:30:00,28.25,28.3,28.21,28.23,71377.0,27.4325,27.481,27.3936,27.4131,71377.0
2024-06-06 10:40:00,28.23,28.3,28.2,28.24,89007.0,27.4131,27.481,27.3839,27.4228,89007.0
2024-06-06 10:50:00,28.24,28.29,28.21,28.28,73130.0,27.4228,27.4713,27.3936,27.4616,73130.0
2024-06-06 11:00:00,28.28,28.37,28.25,28.34,81025.0,27.4616,27.549,27.4325,27.5199,81025.0
2024-06-06 11:10:00,28.33,28.34,28.22,28.34,63161.0,27.5102,27.5199,27.4034,27.5199,63161.0
2024-06-06 11:20:00,28.33,28.35,28.28,28.31,56853.0,27.5102,27.5296,27.4616,27.4907,56853.0
2024-06-06 11:30:00,28.31,28.32,28.25,28.29,61056.0,27.4907,27.5005,27.4325,27.4713,61056.0
2024-06-06 11:40:00,28.29,28.36,28.28,28.34,72634.0,27.4713,27.5393,27.4616,27.5199,72634.0
2024-06-06 11:50:00,28.35,28.38,28.34,28.35,66561.0,27.5296,27.5587,27.5199,27.5296,66561.0
2024-06-06 12:00:00,28.35,28.36,28.32,28.35,84312.0,27.5296,27.5393,27.5005,27.5296,84312.0
2024-06-06 12:10:00,28.35,28.36,28.25,28.27,79664.0,27.5296,27.5393,27.4325,27.4519,79664.0
2024-06-06 12:20:00,28.27,28.29,28.19,28.2,92121.0,27.4519,27.4713,27.3742,27.3839,92121.0
2024-06-06 12:30:00,28.2,28.23,28.16,28.23,56726.0,27.3839,27.4131,27.3451,27.4131,56726.0
2024-06-06 12:40:00,28.23,28.25,28.11,28.14,220195.0,27.4131,27.4325,27.2965,27.3257,220195.0
2024-06-06 12:50:00,28.13,28.17,28.04,28.05,127435.0,27.316,27.3548,27.2286,27.2383,127435.0
2024-06-06 13:00:00,28.05,28.05,27.9,27.96,137958.0,27.2383,27.2383,27.0926,27.1509,137958.0
2024-06-06 13:10:00,27.96,28.05,27.96,28.01,89394.0,27.1509,27.2383,27.1509,27.1994,89394.0
2024-06-06 13:20:00,28.0,28.09,27.99,28.07,40828.0,27.1897,27.2771,27.18,27.2577,40828.0
2024-06-06 13:30:00,28.06,28.19,28.05,28.18,63706.0,27.248,27.3742,27.2383,27.3645,63706.0
2024-06-06 13:40:00,28.17,28.17,28.12,28.14,58832.0,27.3548,27.3548,27.3062,27.3257,58832.0
2024-06-06 13:50:00,28.14,28.19,28.11,28.16,81288.0,27.3257,27.3742,27.2965,27.3451,81288.0
2024-06-06 14:00:00,28.16,28.16,28.01,28.01,91493.0,27.3451,27.3451,27.1994,27.1994,91493.0
2024-06-06 14:10:00,28.02,28.04,27.98,27.99,63442.0,27.2091,27.2286,27.1703,27.18,63442.0
2024-06-06 14:20:00,27.99,28.02,27.91,27.93,89549.0,27.18,27.2091,27.1023,27.1217,89549.0
2024-06-06 14:30:00,27.93,27.99,27.92,27.98,103001.0,27.1217,27.18,27.112,27.1703,103001.0
2024-06-06 14:40:00,27.98,28.01,27.92,27.93,110090.0,27.1703,27.1994,27.112,27.1217,110090.0
2024-06-06 14:50:00,27.93,28.03,27.9,27.98,144285.0,27.1217,27.2188,27.0926,27.1703,144285.0
2024-06-06 15:00:00,27.98,27.98,27.89,27.89,132589.0,27.1703,27.1703,27.0829,27.0829,132589.0
2024-06-06 15:10:00,27.89,27.93,27.86,27.91,118363.0,27.0829,27.1217,27.0538,27.1023,118363.0
2024-06-06 15:20:00,27.91,27.91,27.82,27.84,111096.0,27.1023,27.1023,27.0149,27.0343,111096.0
2024-06-06 15:30:00,27.84,27.86,27.79,27.82,242564.0,27.0343,27.0538,26.9858,27.0149,242564.0
2024-06-06 15:40:00,27.82,27.92,27.78,27.87,366182.0,27.0149,27.112,26.9761,27.0635,366182.0
2024-06-06 15:50:00,27.87,27.87,27.8,27.83,924196.0,27.0635,27.0635,26.9955,27.0246,924196.0
2024-06-07 09:30:00,27.77,27.88,27.66,27.85,153740.0,26.9664,27.0732,26.8596,27.0441,153740.0
2024-06-07 09:40:00,27.85,27.93,27.75,27.77,68348.0,27.0441,27.1217,26.947,26.9664,68348.0
2024-06-07 09:50:00,27.76,27.81,27.57,27.61,81335.0,26.9567,27.0052,26.7722,26.811,81335.0
2024-06-07 10:00:00,27.61,27.66,27.51,27.59,97057.0,26.811,26.8596,26.7139,26.7916,97057.0
2024-06-07 10:10:00,27.58,27.62,27.52,27.62,157538.0,26.7819,26.8207,26.7236,26.8207,157538.0
2024-06-07 10:20:00,27.61,27.7,27.59,27.69,74602.0,26.811,26.8984,26.7916,26.8887,74602.0
2024-06-07 10:30:00,27.68,27.73,27.64,27.69,120014.0,26.879,26.9275,26.8401,26.8887,120014.0
2024-06-07 10:40:00,27.69,27.72,27.57,27.59,120826.0,26.8887,26.9178,26.7722,26.7916,120826.0
2024-06-07 10:50:00,27.58,27.58,27.47,27.5,152262.0,26.7819,26.7819,26.6751,26.7042,152262.0
2024-06-07 11:00:00,27.49,27.55,27.45,27.46,76838.0,26.6945,26.7527,26.6556,26.6653,76838.0
2024-06-07 11:10:00,27.46,27.49,27.44,27.46,86309.0,26.6653,26.6945,26.6459,26.6653,86309.0
2024-06-07 11:20:00,27.46,27.54,27.46,27.54,196146.0,26.6653,26.743,26.6653,26.743,196146.0
2024-06-07 11:30:00,27.54,27.62,27.54,27.62,123065.0,26.743,26.8207,26.743,26.8207,123065.0
2024-06-07 11:40:00,27.62,27.67,27.6,27.61,105395.0,26.8207,26.8693,26.8013,26.811,105395.0
2024-06-07 11:50:00,27.62,27.7,27.61,27.7,83444.0,26.8207,26.8984,26.811,26.8984,83444.0
2024-06-07 12:00:00,27.7,27.76,27.69,27.75,88574.0,26.8984,26.9567,26.8887,26.947,88574.0
2024-06-07 12:10:00,27.76,27.83,27.75,27.8,135061.0,26.9567,27.0246,26.947,26.9955,135061.0
2024-06-07 12:20:00,27.8,27.81,27.74,27.81,61706.0,26.9955,27.0052,26.9372,27.0052,61706.0
2024-06-07 12:30:00,27.8,27.82,27.71,27.72,71280.0,26.9955,27.0149,26.9081,26.9178,71280.0
2024-06-07 12:40:00,27.71,27.72,27.65,27.67,47889.0,26.9081,26.9178,26.8498,26.8693,47889.0
2024-06-07 12:50:00,27.67,27.68,27.62,27.65,48000.0,26.8693,26.879,26.8207,26.8498,48000.0
2024-06-07 13:00:00,27.66,27.7,27.64,27.7,63829.0,26.8596,26.8984,26.8401,26.8984,63829.0
2024-06-07 13:10:00,27.7,27.72,27.66,27.68,123082.0,26.8984,26.9178,26.8596,26.879,123082.0
2024-06-07 13:20:00,27.69,27.74,27.68,27.73,79292.0,26.8887,26.9372,26.879,26.9275,79292.0
2024-06-07 13:30:00,27.73,27.74,27.68,27.71,151207.0,26.9275,26.9372,26.879,26.9081,151207.0
2024-06-07 13:40:00,27.72,27.78,27.71,27.75,78770.0,26.9178,26.9761,26.9081,26.947,78770.0
2024-06-07 13:50:00,27.76,27.79,27.65,27.65,479005.0,26.9567,26.9858,26.8498,26.8498,479005.0
2024-06-07 14:00:00,27.66,27.69,27.6,27.64,228175.0,26.8596,26.8887,26.8013,26.8401,228175.0
2024-06-07 14:10:00,27.64,27.64,27.57,27.61,80847.0,26.8401,26.8401,26.7722,26.811,80847.0
2024-06-07 14:20:00,27.62,27.67,27.56,27.6,147147.0,26.8207,26.8693,26.7625,26.8013,147147.0
2024-06-07 14:30:00,27.6,27.63,27.58,27.6,76912.0,26.8013,26.8304,26.7819,26.8013,76912.0
2024-06-07 14:40:00,27.6,27.64,27.56,27.56,115265.0,26.8013,26.8401,26.7625,26.7625,115265.0
2024-06-07 14:50:00,27.57,27.67,27.56,27.67,70083.0,26.7722,26.8693,26.7625,26.8693,70083.0
2024-06-07 15:00:00,27.67,27.67,27.62,27.65,58896.0,26.8693,26.8693,26.8207,26.8498,58896.0
2024-06-07 15:10:00,27.64,27.71,27.63,27.68,180765.0,26.8401,26.9081,26.8304,26.879,180765.0
2024-06-07 15:20:00,27.67,27.73,27.66,27.73,62619.0,26.8693,26.9275,26.8596,26.9275,62619.0
2024-06-07 15:30:00,27.73,27.73,27.68,27.71,84643.0,26.9275,26.9275,26.879,26.9081,84643.0
2024-06-07 15:40:00,27.71,27.79,27.69,27.79,155495.0,26.9081,26.9858,26.8887,26.9858,155495.0
2024-06-07 15:50:00,27.79,27.85,27.75,27.76,721068.0,26.9858,27.0441,26.947,26.9567,721068.0
2024-06-10 09:30:00,29.6,30.03,29.35,29.83,4326866.0,28.7434,29.161,28.5007,28.9668,4326866.0
2024-06-10 09:40:00,29.83,29.97,29.53,29.9,1384471.0,28.9668,29.1027,28.6754,29.0347,1384471.0
2024-06-10 09:50:00,29.9,30.08,29.71,29.95,1383983.0,29.0347,29.2095,28.8502,29.0833,1383983.0
2024-06-10 10:00:00,29.95,29.95,29.41,29.59,1016734.0,29.0833,29.0833,28.5589,28.7337,1016734.0
2024-06-10 10:10:00,29.59,29.73,29.5,29.5,854668.0,28.7337,28.8697,28.6463,28.6463,854668.0
2024-06-10 10:20:00,29.5,29.69,29.5,29.61,618882.0,28.6463,28.8308,28.6463,28.7531,618882.0
2024-06-10 10:30:00,29.6,29.71,29.49,29.51,448098.0,28.7434,28.8502,28.6366,28.656,448098.0
2024-06-10 10:40:00,29.52,29.56,29.47,29.51,384757.0,28.6657,28.7046,28.6172,28.656,384757.0
2024-06-10 10:50:00,29.51,29.71,29.46,29.64,573633.0,28.656,28.8502,28.6075,28.7823,573633.0
2024-06-10 11:00:00,29.64,29.99,29.62,29.98,749573.0,28.7823,29.1221,28.7628,29.1124,749573.0
2024-06-10 11:10:00,29.98,30.05,29.81,29.95,1388413.0,29.1124,29.1804,28.9473,29.0833,1388413.0
2024-06-10 11:20:00,29.95,30.35,29.94,30.28,1364057.0,29.0833,29.4717,29.0736,29.4037,1364057.0
2024-06-10 11:30:00,30.27,30.31,30.16,30.23,580703.0,29.394,29.4329,29.2872,29.3552,580703.0
2024-06-10 11:40:00,30.23,30.35,30.01,30.05,663516.0,29.3552,29.4717,29.1416,29.1804,663516.0
2024-06-10 11:50:00,30.05,30.22,30.04,30.13,354237.0,29.1804,29.3455,29.1707,29.2581,354237.0
2024-06-10 12:00:00,30.13,30.29,30.04,30.29,372414.0,29.2581,29.4134,29.1707,29.4134,372414.0
2024-06-10 12:10:00,30.29,30.3,30.22,30.26,231850.0,29.4134,29.4232,29.3455,29.3843,231850.0
2024-06-10 12:20:00,30.26,30.26,30.07,30.08,462751.0,29.3843,29.3843,29.1998,29.2095,462751.0
2024-06-10 12:30:00,30.07,30.14,29.96,30.05,610442.0,29.1998,29.2678,29.093,29.1804,610442.0
2024-06-10 12:40:00,30.05,30.06,29.94,30.01,276862.0,29.1804,29.1901,29.0736,29.1416,276862.0
2024-06-10 12:50:00,30.01,30.05,29.99,30.0,256648.0,29.1416,29.1804,29.1221,29.1318,256648.0
2024-06-10 13:00:00,30.0,30.01,29.91,29.98,214162.0,29.1318,29.1416,29.0444,29.1124,214162.0
2024-06-10 13:10:00,29.98,29.98,29.78,29.83,283243.0,29.1124,29.1124,28.9182,28.9668,283243.0
2024-06-10 13:20:00,29.84,29.92,29.8,29.83,258182.0,28.9765,29.0542,28.9376,28.9668,258182.0
2024-06-10 13:30:00,29.83,29.96,29.8,29.92,331047.0,28.9668,29.093,28.9376,29.0542,331047.0
2024-06-10 13:40:00,29.93,30.0,29.91,29.96,287498.0,29.0639,29.1318,29.0444,29.093,287498.0
2024-06-10 13:50:00,29.96,29.99,29.87,29.93,221189.0,29.093,29.1221,29.0056,29.0639,221189.0
2024-06-10 14:00:00,29.93,29.93,29.85,29.88,223636.0,29.0639,29.0639,28.9862,29.0153,223636.0
2024-06-10 14:10:00,29.88,29.93,29.81,29.86,200032.0,29.0153,29.0639,28.9473,28.9959,200032.0
2024-06-10 14:20:00,29.86,29.91,29.8,29.82,175569.0,28.9959,29.0444,28.9376,28.957,175569.0
2024-06-10 14:30:00,29.83,29.9,29.81,29.86,193162.0,28.9668,29.0347,28.9473,28.9959,193162.0
2024-06-10 14:40:00,29.86,29.95,29.85,29.94,158090.0,28.9959,29.0833,28.9862,29.0736,158090.0
2024-06-10 14:50:00,29.93,29.95,29.77,29.86,402922.0,29.0639,29.0833,28.9085,28.9959,402922.0
2024-06-10 15:00:00,29.86,29.88,29.82,29.86,204879.0,28.9959,29.0153,28.957,28.9959,204879.0
2024-06-10 15:10:00,29.86,29.86,29.76,29.84,253958.0,28.9959,28.9959,28.8988,28.9765,253958.0
2024-06-10 15:20:00,29.83,29.87,29.78,29.82,301726.0,28.9668,29.0056,28.9182,28.957,301726.0
2024-06-10 15:30:00,29.82,29.83,29.7,29.74,619826.0,28.957,28.9668,28.8405,28.8794,619826.0
2024-06-10 15:40:00,29.74,29.8,29.69,29.8,911337.0,28.8794,28.9376,28.8308,28.9376,911337.0
2024-06-10 15:50:00,29.8,29.86,29.69,29.72,2451453.0,28.9376,28.9959,28.8308,28.8599,2451453.0
2024-06-11 09:30:00,29.5,29.6,28.96,29.01,516257.0,28.6463,28.7434,28.1219,28.1705,516257.0
2024-06-11 09:40:00,29.01,29.01,28.77,28.84,337119.0,28.1705,28.1705,27.9374,28.0054,337119.0
2024-06-11 09:50:00,28.84,29.05,28.82,28.95,322943.0,28.0054,28.2093,27.986,28.1122,322943.0
2024-06-11 10:00:00,28.95,28.97,28.68,28.73,361754.0,28.1122,28.1316,27.85,27.8986,361754.0
2024-06-11 10:10:00,28.73,28.87,28.72,28.76,166164.0,27.8986,28.0345,27.8889,27.9277,166164.0
2024-06-11 10:20:00,28.77,28.78,28.61,28.71,293840.0,27.9374,27.9471,27.7821,27.8792,293840.0
2024-06-11 10:30:00,28.71,28.8,28.65,28.79,213283.0,27.8792,27.9666,27.8209,27.9569,213283.0
2024-06-11 10:40:00,28.8,28.86,28.73,28.75,168739.0,27.9666,28.0248,27.8986,27.918,168739.0
2024-06-11 10:50:00,28.75,28.77,28.69,28.7,128656.0,27.918,27.9374,27.8597,27.8695,128656.0
2024-06-11 11:00:00,28.7,28.74,28.64,28.69,130044.0,27.8695,27.9083,27.8112,27.8597,130044.0
2024-06-11 11:10:00,28.69,28.71,28.64,28.65,110183.0,27.8597,27.8792,27.8112,27.8209,110183.0
2024-06-11 11:20:00,28.65,28.67,28.57,28.67,233026.0,27.8209,27.8403,27.7432,27.8403,233026.0
2024-06-11 11:30:00,28.67,28.7,28.58,28.64,236234.0,27.8403,27.8695,27.7529,27.8112,236234.0
2024-06-11 11:40:00,28.64,28.66,28.49,28.51,233620.0,27.8112,27.8306,27.6655,27.685,233620.0
2024-06-11 11:50:00,28.5,28.51,28.4,28.43,286962.0,27.6752,27.685,27.5781,27.6073,286962.0
2024-06-11 12:00:00,28.44,28.46,28.34,28.42,293621.0,27.617,27.6364,27.5199,27.5976,293621.0
2024-06-11 12:10:00,28.42,28.49,28.38,28.44,133233.0,27.5976,27.6655,27.5587,27.617,133233.0
2024-06-11 12:20:00,28.44,28.45,28.36,28.38,154994.0,27.617,27.6267,27.5393,27.5587,154994.0
2024-06-11 12:30:00,28.37,28.48,28.35,28.45,142682.0,27.549,27.6558,27.5296,27.6267,142682.0
2024-06-11 12:40:00,28.45,28.53,28.42,28.42,99298.0,27.6267,27.7044,27.5976,27.5976,99298.0
2024-06-11 12:50:00,28.43,28.43,28.36,28.38,104668.0,27.6073,27.6073,27.5393,27.5587,104668.0
2024-06-11 13:00:00,28.37,28.41,28.31,28.34,151748.0,27.549,27.5879,27.4907,27.5199,151748.0
2024-06-11 13:10:00,28.34,28.39,28.31,28.36,147858.0,27.5199,27.5684,27.4907,27.5393,147858.0
2024-06-11 13:20:00,28.36,28.36,28.12,28.26,306719.0,27.5393,27.5393,27.3062,27.4422,306719.0
2024-06-11 13:30:00,28.26,28.27,28.19,28.2,118738.0,27.4422,27.4519,27.3742,27.3839,118738.0
2024-06-11 13:40:00,28.19,28.26,28.16,28.21,153203.0,27.3742,27.4422,27.3451,27.3936,153203.0
2024-06-11 13:50:00,28.22,28.3,28.18,28.28,232766.0,27.4034,27.481,27.3645,27.4616,232766.0
2024-06-11 14:00:00,28.28,28.32,28.24,28.25,121622.0,27.4616,27.5005,27.4228,27.4325,121622.0
2024-06-11 14:10:00,28.25,28.3,28.23,28.28,126509.0,27.4325,27.481,27.4131,27.4616,126509.0
2024-06-11 14:20:00,28.28,28.31,28.26,28.28,114753.0,27.4616,27.4907,27.4422,27.4616,114753.0
2024-06-11 14:30:00,28.28,28.32,28.22,28.23,103772.0,27.4616,27.5005,27.4034,27.4131,103772.0
2024-06-11 14:40:00,28.24,28.29,28.21,28.28,116923.0,27.4228,27.4713,27.3936,27.4616,116923.0
2024-06-11 14:50:00,28.29,28.29,28.22,28.25,102196.0,27.4713,27.4713,27.4034,27.4325,102196.0
2024-06-11 15:00:00,28.25,28.34,28.25,28.27,159217.0,27.4325,27.5199,27.4325,27.4519,159217.0
2024-06-11 15:10:00,28.27,28.3,28.25,28.29,152493.0,27.4519,27.481,27.4325,27.4713,152493.0
2024-06-11 15:20:00,28.29,28.29,28.2,28.21,190089.0,27.4713,27.4713,27.3839,27.3936,190089.0
2024-06-11 15:30:00,28.21,28.26,28.19,28.2,284408.0,27.3936,27.4422,27.3742,27.3839,284408.0
2024-06-11 15:40:00,28.2,28.2,28.1,28.14,482955.0,27.3839,27.3839,27.2868,27.3257,482955.0
2024-06-11 15:50:00,28.14,28.16,28.01,28.04,1553936.0,27.3257,27.3451,27.1994,27.2286,1553936.0
2024-06-12 09:30:00,28.26,28.48,28.2,28.21,321769.0,27.4422,27.6558,27.3839,27.3936,321769.0
2024-06-12 09:40:00,28.22,28.34,28.15,28.21,210582.0,27.4034,27.5199,27.3354,27.3936,210582.0
2024-06-12 09:50:00,28.21,28.27,28.12,28.26,306881.0,27.3936,27.4519,27.3062,27.4422,306881.0
2024-06-12 10:00:00,28.26,28.37,28.25,28.31,313196.0,27.4422,27.549,27.4325,27.4907,313196.0
2024-06-12 10:10:00,28.32,28.54,28.27,28.53,230222.0,27.5005,27.7141,27.4519,27.7044,230222.0
2024-06-12 10:20:00,28.53,28.57,28.42,28.54,303953.0,27.7044,27.7432,27.5976,27.7141,303953.0
2024-06-12 10:30:00,28.54,28.77,28.51,28.75,309237.0,27.7141,27.9374,27.685,27.918,309237.0
2024-06-12 10:40:00,28.76,28.76,28.44,28.47,161303.0,27.9277,27.9277,27.617,27.6461,161303.0
2024-06-12 10:50:00,28.47,28.65,28.47,28.64,96041.0,27.6461,27.8209,27.6461,27.8112,96041.0
2024-06-12 11:00:00,28.64,28.66,28.49,28.51,98968.0,27.8112,27.8306,27.6655,27.685,98968.0
2024-06-12 11:10:00,28.52,28.53,28.46,28.49,137968.0,27.6947,27.7044,27.6364,27.6655,137968.0
2024-06-12 11:20:00,28.49,28.51,28.42,28.45,76997.0,27.6655,27.685,27.5976,27.6267,76997.0
2024-06-12 11:30:00,28.45,28.58,28.43,28.54,102043.0,27.6267,27.7529,27.6073,27.7141,102043.0
2024-06-12 11:40:00,28.55,28.56,28.35,28.35,103109.0,27.7238,27.7335,27.5296,27.5296,103109.0
2024-06-12 11:50:00,28.35,28.39,28.25,28.26,90072.0,27.5296,27.5684,27.4325,27.4422,90072.0
2024-06-12 12:00:00,28.25,28.28,28.12,28.14,182633.0,27.4325,27.4616,27.3062,27.3257,182633.0
2024-06-12 12:10:00,28.14,28.18,28.11,28.13,106672.0,27.3257,27.3645,27.2965,27.316,106672.0
2024-06-12 12:20:00,28.13,28.21,28.11,28.2,121266.0,27.316,27.3936,27.2965,27.3839,121266.0
2024-06-12 12:30:00,28.19,28.25,28.15,28.21,104420.0,27.3742,27.4325,27.3354,27.3936,104420.0
2024-06-12 12:40:00,28.22,28.22,28.08,28.13,101760.0,27.4034,27.4034,27.2674,27.316,101760.0
2024-06-12 12:50:00,28.14,28.17,28.11,28.16,160860.0,27.3257,27.3548,27.2965,27.3451,160860.0
2024-06-12 13:00:00,28.16,28.2,28.11,28.16,116979.0,27.3451,27.3839,27.2965,27.3451,116979.0
2024-06-12 13:10:00,28.16,28.19,28.11,28.13,134096.0,27.3451,27.3742,27.2965,27.316,134096.0
2024-06-12 13:20:00,28.13,28.24,28.12,28.21,66204.0,27.316,27.4228,27.3062,27.3936,66204.0
2024-06-12 13:30:00,28.21,28.21,28.14,28.16,111841.0,27.3936,27.3936,27.3257,27.3451,111841.0
2024-06-12 13:40:00,28.16,28.35,28.15,28.32,311847.0,27.3451,27.5296,27.3354,27.5005,311847.0
2024-06-12 13:50:00,28.31,28.43,28.26,28.42,199222.0,27.4907,27.6073,27.4422,27.5976,199222.0
2024-06-12 14:00:00,28.4,28.4,28.22,28.32,155037.0,27.5781,27.5781,27.4034,27.5005,155037.0
2024-06-12 14:10:00,28.33,28.45,28.31,28.41,82636.0,27.5102,27.6267,27.4907,27.5879,82636.0
2024-06-12 14:20:00,28.41,28.42,28.35,28.41,60397.0,27.5879,27.5976,27.5296,27.5879,60397.0
2024-06-12 14:30:00,28.41,28.49,28.33,28.46,106435.0,27.5879,27.6655,27.5102,27.6364,106435.0
2024-06-12 14:40:00,28.45,28.58,28.41,28.55,373473.0,27.6267,27.7529,27.5879,27.7238,373473.0
2024-06-12 14:50:00,28.54,28.71,28.52,28.63,158170.0,27.7141,27.8792,27.6947,27.8015,158170.0
2024-06-12 15:00:00,28.63,28.69,28.62,28.67,115817.0,27.8015,27.8597,27.7918,27.8403,115817.0
2024-06-12 15:10:00,28.66,28.66,28.49,28.59,141673.0,27.8306,27.8306,27.6655,27.7626,141673.0
2024-06-12 15:20:00,28.58,28.63,28.43,28.45,171739.0,27.7529,27.8015,27.6073,27.6267,171739.0
2024-06-12 15:30:00,28.45,28.5,28.28,28.29,201653.0,27.6267,27.6752,27.4616,27.4713,201653.0
2024-06-12 15:40:00,28.28,28.43,28.28,28.39,217661.0,27.4616,27.6073,27.4616,27.5684,217661.0
2024-06-12 15:50:00,28.39,28.46,28.38,28.44,1048608.0,27.5684,27.6364,27.5587,27.617,1048608.0
2024-06-13 09:30:00,28.38,28.42,28.21,28.21,172918.0,27.5587,27.5976,27.3936,27.3936,172918.0
2024-06-13 09:40:00,28.22,28.25,28.12,28.18,110614.0,27.4034,27.4325,27.3062,27.3645,110614.0
2024-06-13 09:50:00,28.2,28.29,28.19,28.24,83550.0,27.3839,27.4713,27.3742,27.4228,83550.0
2024-06-13 10:00:00,28.23,28.24,28.03,28.05,371387.0,27.4131,27.4228,27.2188,27.2383,371387.0
2024-06-13 10:10:00,28.05,28.06,27.87,27.93,140724.0,27.2383,27.248,27.0635,27.1217,140724.0
2024-06-13 10:20:00,27.93,27.96,27.89,27.91,105207.0,27.1217,27.1509,27.0829,27.1023,105207.0
2024-06-13 10:30:00,27.91,27.92,27.83,27.89,80742.0,27.1023,27.112,27.0246,27.0829,80742.0
2024-06-13 10:40:00,27.89,27.97,27.89,27.95,82458.0,27.0829,27.1606,27.0829,27.1412,82458.0
2024-06-13 10:50:00,27.96,28.12,27.94,28.09,90465.0,27.1509,27.3062,27.1315,27.2771,90465.0
2024-06-13 11:00:00,28.09,28.12,28.06,28.11,79172.0,27.2771,27.3062,27.248,27.2965,79172.0
2024-06-13 11:10:00,28.12,28.14,28.08,28.11,44944.0,27.3062,27.3257,27.2674,27.2965,44944.0
2024-06-13 11:20:00,28.12,28.14,28.03,28.1,115215.0,27.3062,27.3257,27.2188,27.2868,115215.0
2024-06-13 11:30:00,28.1,28.2,28.09,28.2,91757.0,27.2868,27.3839,27.2771,27.3839,91757.0
2024-06-13 11:40:00,28.2,28.25,28.18,28.23,396918.0,27.3839,27.4325,27.3645,27.4131,396918.0
2024-06-13 11:50:00,28.23,28.23,27.97,28.14,137925.0,27.4131,27.4131,27.1606,27.3257,137925.0
2024-06-13 12:00:00,28.13,28.14,28.05,28.08,35709.0,27.316,27.3257,27.2383,27.2674,35709.0
2024-06-13 12:10:00,28.07,28.29,28.07,28.27,80315.0,27.2577,27.4713,27.2577,27.4519,80315.0
2024-06-13 12:20:00,28.26,28.31,28.25,28.3,80045.0,27.4422,27.4907,27.4325,27.481,80045.0
2024-06-13 12:30:00,28.3,28.33,28.28,28.32,80723.0,27.481,27.5102,27.4616,27.5005,80723.0
2024-06-13 12:40:00,28.32,28.36,28.28,28.33,64095.0,27.5005,27.5393,27.4616,27.5102,64095.0
2024-06-13 12:50:00,28.32,28.39,28.32,28.34,86311.0,27.5005,27.5684,27.5005,27.5199,86311.0
2024-06-13 13:00:00,28.34,28.43,28.32,28.43,98409.0,27.5199,27.6073,27.5005,27.6073,98409.0
2024-06-13 13:10:00,28.43,28.44,28.39,28.44,102051.0,27.6073,27.617,27.5684,27.617,102051.0
2024-06-13 13:20:00,28.44,28.46,28.4,28.44,80966.0,27.617,27.6364,27.5781,27.617,80966.0
2024-06-13 13:30:00,28.43,28.43,28.37,28.37,64096.0,27.6073,27.6073,27.549,27.549,64096.0
2024-06-13 13:40:00,28.38,28.4,28.36,28.4,68051.0,27.5587,27.5781,27.5393,27.5781,68051.0
2024-06-13 13:50:00,28.39,28.4,28.34,28.35,76366.0,27.5684,27.5781,27.5199,27.5296,76366.0
2024-06-13 14:00:00,28.34,28.4,28.33,28.39,68306.0,27.5199,27.5781,27.5102,27.5684,68306.0
2024-06-13 14:10:00,28.39,28.43,28.38,28.43,93637.0,27.5684,27.6073,27.5587,27.6073,93637.0
2024-06-13 14:20:00,28.43,28.45,28.4,28.43,74918.0,27.6073,27.6267,27.5781,27.6073,74918.0
2024-06-13 14:30:00,28.43,28.43,28.38,28.4,66313.0,27.6073,27.6073,27.5587,27.5781,66313.0
2024-06-13 14:40:00,28.4,28.45,28.38,28.45,104249.0,27.5781,27.6267,27.5587,27.6267,104249.0
2024-06-13 14:50:00,28.44,28.45,28.36,28.4,82171.0,27.617,27.6267,27.5393,27.5781,82171.0
2024-06-13 15:00:00,28.4,28.59,28.4,28.55,172180.0,27.5781,27.7626,27.5781,27.7238,172180.0
2024-06-13 15:10:00,28.56,28.68,28.54,28.65,295807.0,27.7335,27.85,27.7141,27.8209,295807.0
2024-06-13 15:20:00,28.66,28.74,28.62,28.63,203138.0,27.8306,27.9083,27.7918,27.8015,203138.0
2024-06-13 15:30:00,28.62,28.64,28.57,28.64,229804.0,27.7918,27.8112,27.7432,27.8112,229804.0
2024-06-13 15:40:00,28.64,28.68,28.58,28.6,243943.0,27.8112,27.85,27.7529,27.7724,243943.0
2024-06-13 15:50:00,28.6,28.61,28.41,28.41,708892.0,27.7724,27.7821,27.5879,27.5879,708892.0
2024-06-14 09:30:00,28.18,28.29,28.06,28.07,183672.0,27.3645,27.4713,27.248,27.2577,183672.0
2024-06-14 09:40:00,28.07,28.16,27.98,28.02,105008.0,27.2577,27.3451,27.1703,27.2091,105008.0
2024-06-14 09:50:00,28.01,28.18,27.97,28.13,215465.0,27.1994,27.3645,27.1606,27.316,215465.0
2024-06-14 10:00:00,28.13,28.13,27.86,27.92,219631.0,27.316,27.316,27.0538,27.112,219631.0
2024-06-14 10:10:00,27.92,27.94,27.75,27.87,161098.0,27.112,27.1315,26.947,27.0635,161098.0
2024-06-14 10:20:00,27.86,27.98,27.83,27.98,166154.0,27.0538,27.1703,27.0246,27.1703,166154.0
2024-06-14 10:30:00,27.98,27.98,27.87,27.88,148910.0,27.1703,27.1703,27.0635,27.0732,148910.0
2024-06-14 10:40:00,27.89,28.08,27.85,28.05,222889.0,27.0829,27.2674,27.0441,27.2383,222889.0
2024-06-14 10:50:00,28.05,28.13,28.05,28.12,102619.0,27.2383,27.316,27.2383,27.3062,102619.0
2024-06-14 11:00:00,28.12,28.12,28.0,28.04,136502.0,27.3062,27.3062,27.1897,27.2286,136502.0
2024-06-14 11:10:00,28.04,28.09,28.03,28.07,111315.0,27.2286,27.2771,27.2188,27.2577,111315.0
2024-06-14 11:20:00,28.07,28.12,28.06,28.09,80815.0,27.2577,27.3062,27.248,27.2771,80815.0
2024-06-14 11:30:00,28.09,28.12,28.06,28.06,89965.0,27.2771,27.3062,27.248,27.248,89965.0
2024-06-14 11:40:00,28.07,28.22,28.07,28.21,123610.0,27.2577,27.4034,27.2577,27.3936,123610.0
2024-06-14 11:50:00,28.21,28.24,28.18,28.19,98734.0,27.3936,27.4228,27.3645,27.3742,98734.0
2024-06-14 12:00:00,28.19,28.2,28.15,28.19,62853.0,27.3742,27.3839,27.3354,27.3742,62853.0
2024-06-14 12:10:00,28.19,28.27,28.18,28.26,60397.0,27.3742,27.4519,27.3645,27.4422,60397.0
2024-06-14 12:20:00,28.27,28.28,28.23,28.25,63619.0,27.4519,27.4616,27.4131,27.4325,63619.0
2024-06-14 12:30:00,28.25,28.27,28.15,28.16,118056.0,27.4325,27.4519,27.3354,27.3451,118056.0
2024-06-14 12:40:00,28.17,28.24,28.15,28.21,74307.0,27.3548,27.4228,27.3354,27.3936,74307.0
2024-06-14 12:50:00,28.21,28.23,28.17,28.21,47058.0,27.3936,27.4131,27.3548,27.3936,47058.0
2024-06-14 13:00:00,28.21,28.25,28.19,28.24,73394.0,27.3936,27.4325,27.3742,27.4228,73394.0
2024-06-14 13:10:00,28.24,28.33,28.21,28.3,61128.0,27.4228,27.5102,27.3936,27.481,61128.0
2024-06-14 13:20:00,28.3,28.31,28.26,28.27,83772.0,27.481,27.4907,27.4422,27.4519,83772.0
2024-06-14 13:30:00,28.27,28.32,28.26,28.31,66519.0,27.4519,27.5005,27.4422,27.4907,66519.0
2024-06-14 13:40:00,28.32,28.32,28.24,28.25,51857.0,27.5005,27.5005,27.4228,27.4325,51857.0
2024-06-14 13:50:00,28.26,28.26,28.2,28.23,57094.0,27.4422,27.4422,27.3839,27.4131,57094.0
2024-06-14 14:00:00,28.23,28.23,28.16,28.17,70124.0,27.4131,27.4131,27.3451,27.3548,70124.0
2024-06-14 14:10:00,28.17,28.18,28.13,28.17,68742.0,27.3548,27.3645,27.316,27.3548,68742.0
2024-06-14 14:20:00,28.17,28.18,28.13,28.16,72025.0,27.3548,27.3645,27.316,27.3451,72025.0
2024-06-14 14:30:00,28.16,28.16,28.03,28.04,111849.0,27.3451,27.3451,27.2188,27.2286,111849.0
2024-06-14 14:40:00,28.04,28.11,28.02,28.08,114653.0,27.2286,27.2965,27.2091,27.2674,114653.0
2024-06-14 14:50:00,28.09,28.11,28.07,28.08,82043.0,27.2771,27.2965,27.2577,27.2674,82043.0
2024-06-14 15:00:00,28.09,28.22,28.07,28.21,117289.0,27.2771,27.4034,27.2577,27.3936,117289.0
2024-06-14 15:10:00,28.21,28.24,28.18,28.2,103444.0,27.3936,27.4228,27.3645,27.3839,103444.0
2024-06-14 15:20:00,28.21,28.21,28.14,28.16,107445.0,27.3936,27.3936,27.3257,27.3451,107445.0
2024-06-14 15:30:00,28.16,28.28,28.15,28.27,281220.0,27.3451,27.4616,27.3354,27.4519,281220.0
2024-06-14 15:40:00,28.27,28.36,28.26,28.33,305903.0,27.4519,27.5393,27.4422,27.5102,305903.0
2024-06-14 15:50:00,28.33,28.44,28.31,28.38,1198123.0,27.5102,27.617,27.4907,27.5587,1198123.0
2024-06-17 09:30:00,28.34,28.47,28.15,28.24,122949.0,27.5199,27.6461,27.3354,27.4228,122949.0
2024-06-17 09:40:00,28.24,28.44,28.21,28.21,93675.0,27.4228,27.617,27.3936,27.3936,93675.0
2024-06-17 09:50:00,28.22,28.38,28.2,28.31,85300.0,27.4034,27.5587,27.3839,27.4907,85300.0
2024-06-17 10:00:00,28.3,28.4,28.24,28.33,162475.0,27.481,27.5781,27.4228,27.5102,162475.0
2024-06-17 10:10:00,28.32,28.39,28.31,28.37,107234.0,27.5005,27.5684,27.4907,27.549,107234.0
2024-06-17 10:20:00,28.37,28.39,28.31,28.33,70608.0,27.549,27.5684,27.4907,27.5102,70608.0
2024-06-17 10:30:00,28.33,28.39,28.31,28.38,50920.0,27.5102,27.5684,27.4907,27.5587,50920.0
2024-06-17 10:40:00,28.37,28.43,28.36,28.4,83899.0,27.549,27.6073,27.5393,27.5781,83899.0
2024-06-17 10:50:00,28.41,28.42,28.35,28.42,46962.0,27.5879,27.5976,27.5296,27.5976,46962.0
2024-06-17 11:00:00,28.42,28.43,28.31,28.34,30577.0,27.5976,27.6073,27.4907,27.5199,30577.0
2024-06-17 11:10:00,28.34,28.43,28.33,28.41,25554.0,27.5199,27.6073,27.5102,27.5879,25554.0
2024-06-17 11:20:00,28.41,28.48,28.38,28.4,73836.0,27.5879,27.6558,27.5587,27.5781,73836.0
2024-06-17 11:30:00,28.4,28.4,28.37,28.38,33355.0,27.5781,27.5781,27.549,27.5587,33355.0
2024-06-17 11:40:00,28.38,28.4,28.36,28.4,38899.0,27.5587,27.5781,27.5393,27.5781,38899.0
2024-06-17 11:50:00,28.4,28.43,28.38,28.39,90943.0,27.5781,27.6073,27.5587,27.5684,90943.0
2024-06-17 12:00:00,28.38,28.43,28.36,28.43,37102.0,27.5587,27.6073,27.5393,27.6073,37102.0
2024-06-17 12:10:00,28.43,28.46,28.4,28.42,86691.0,27.6073,27.6364,27.5781,27.5976,86691.0
2024-06-17 12:20:00,28.42,28.47,28.41,28.46,56961.0,27.5976,27.6461,27.5879,27.6364,56961.0
2024-06-17 12:30:00,28.46,28.49,28.42,28.48,37887.0,27.6364,27.6655,27.5976,27.6558,37887.0
2024-06-17 12:40:00,28.48,28.5,28.45,28.49,40004.0,27.6558,27.6752,27.6267,27.6655,40004.0
2024-06-17 12:50:00,28.49,28.51,28.44,28.47,67067.0,27.6655,27.685,27.617,27.6461,67067.0
2024-06-17 13:00:00,28.46,28.53,28.45,28.49,54978.0,27.6364,27.7044,27.6267,27.6655,54978.0
2024-06-17 13:10:00,28.5,28.58,28.49,28.55,80269.0,27.6752,27.7529,27.6655,27.7238,80269.0
2024-06-17 13:20:00,28.55,28.57,28.52,28.53,39544.0,27.7238,27.7432,27.6947,27.7044,39544.0
2024-06-17 13:30:00,28.53,28.56,28.49,28.55,38242.0,27.7044,27.7335,27.6655,27.7238,38242.0
2024-06-17 13:40:00,28.56,28.58,28.54,28.58,54298.0,27.7335,27.7529,27.7141,27.7529,54298.0
2024-06-17 13:50:00,28.57,28.6,28.56,28.57,111161.0,27.7432,27.7724,27.7335,27.7432,111161.0
2024-06-17 14:00:00,28.57,28.68,28.56,28.68,64680.0,27.7432,27.85,27.7335,27.85,64680.0
2024-06-17 14:10:00,28.68,28.69,28.63,28.64,78458.0,27.85,27.8597,27.8015,27.8112,78458.0
2024-06-17 14:20:00,28.64,28.7,28.63,28.69,69160.0,27.8112,27.8695,27.8015,27.8597,69160.0
2024-06-17 14:30:00,28.69,28.74,28.66,28.71,114839.0,27.8597,27.9083,27.8306,27.8792,114839.0
2024-06-17 14:40:00,28.71,28.75,28.71,28.75,107687.0,27.8792,27.918,27.8792,27.918,107687.0
2024-06-17 14:50:00,28.75,28.78,28.68,28.69,155362.0,27.918,27.9471,27.85,27.8597,155362.0
2024-06-17 15:00:00,28.68,28.7,28.6,28.62,119902.0,27.85,27.8695,27.7724,27.7918,119902.0
2024-06-17 15:10:00,28.63,28.65,28.57,28.62,100757.0,27.8015,27.8209,27.7432,27.7918,100757.0
2024-06-17 15:20:00,28.62,28.7,28.61,28.7,140511.0,27.7918,27.8695,27.7821,27.8695,140511.0
2024-06-17 15:30:00,28.7,28.78,28.69,28.75,182438.0,27.8695,27.9471,27.8597,27.918,182438.0
2024-06-17 15:40:00,28.75,28.78,28.69,28.7,309607.0,27.918,27.9471,27.8597,27.8695,309607.0
2024-06-17 15:50:00,28.69,28.77,28.69,28.75,951250.0,27.8597,27.9374,27.8597,27.918,951250.0
2024-06-18 09:30:00,28.66,28.79,28.56,28.79,174852.0,28.0068,28.1339,27.9091,28.1339,174852.0
2024-06-18 09:40:00,28.79,28.8,28.63,28.67,202334.0,28.1339,28.1436,27.9775,28.0166,202334.0
2024-06-18 09:50:00,28.67,28.81,28.58,28.63,156632.0,28.0166,28.1534,27.9286,27.9775,156632.0
2024-06-18 10:00:00,28.64,28.76,28.5,28.53,95427.0,27.9873,28.1045,27.8505,27.8798,95427.0
2024-06-18 10:10:00,28.53,28.53,28.4,28.41,127284.0,27.8798,27.8798,27.7527,27.7625,127284.0
2024-06-18 10:20:00,28.41,28.45,28.33,28.35,76935.0,27.7625,27.8016,27.6843,27.7039,76935.0
2024-06-18 10:30:00,28.35,28.49,28.34,28.43,72742.0,27.7039,27.8407,27.6941,27.7821,72742.0
2024-06-18 10:40:00,28.43,28.48,28.42,28.48,46021.0,27.7821,27.8309,27.7723,27.8309,46021.0
2024-06-18 10:50:00,28.47,28.52,28.44,28.47,48011.0,27.8212,27.87,27.7918,27.8212,48011.0
2024-06-18 11:00:00,28.46,28.49,28.42,28.48,55581.0,27.8114,27.8407,27.7723,27.8309,55581.0
2024-06-18 11:10:00,28.48,28.51,28.44,28.44,81383.0,27.8309,27.8602,27.7918,27.7918,81383.0
2024-06-18 11:20:00,28.45,28.47,28.38,28.41,57989.0,27.8016,27.8212,27.7332,27.7625,57989.0
2024-06-18 11:30:00,28.41,28.49,28.4,28.48,63093.0,27.7625,27.8407,27.7527,27.8309,63093.0
2024-06-18 11:40:00,28.48,28.48,28.41,28.44,77816.0,27.8309,27.8309,27.7625,27.7918,77816.0
2024-06-18 11:50:00,28.44,28.46,28.41,28.46,70565.0,27.7918,27.8114,27.7625,27.8114,70565.0
2024-06-18 12:00:00,28.47,28.5,28.45,28.46,47102.0,27.8212,27.8505,27.8016,27.8114,47102.0
2024-06-18 12:10:00,28.46,28.46,28.37,28.38,67957.0,27.8114,27.8114,27.7234,27.7332,67957.0
2024-06-18 12:20:00,28.38,28.42,28.37,28.38,96692.0,27.7332,27.7723,27.7234,27.7332,96692.0
2024-06-18 12:30:00,28.38,28.4,28.37,28.38,80097.0,27.7332,27.7527,27.7234,27.7332,80097.0
2024-06-18 12:40:00,28.38,28.39,28.37,28.38,51789.0,27.7332,27.743,27.7234,27.7332,51789.0
2024-06-18 12:50:00,28.38,28.43,28.37,28.41,48936.0,27.7332,27.7821,27.7234,27.7625,48936.0
2024-06-18 13:00:00,28.41,28.41,28.33,28.34,48692.0,27.7625,27.7625,27.6843,27.6941,48692.0
2024-06-18 13:10:00,28.34,28.36,28.3,28.33,64597.0,27.6941,27.7137,27.655,27.6843,64597.0
2024-06-18 13:20:00,28.33,28.34,28.28,28.3,57841.0,27.6843,27.6941,27.6355,27.655,57841.0
2024-06-18 13:30:00,28.3,28.34,28.28,28.34,43176.0,27.655,27.6941,27.6355,27.6941,43176.0
2024-06-18 13:40:00,28.34,28.39,28.32,28.39,61895.0,27.6941,27.743,27.6746,27.743,61895.0
2024-06-18 13:50:00,28.39,28.44,28.37,28.4,118428.0,27.743,27.7918,27.7234,27.7527,118428.0
2024-06-18 14:00:00,28.4,28.41,28.35,28.39,65944.0,27.7527,27.7625,27.7039,27.743,65944.0
2024-06-18 14:10:00,28.39,28.42,28.38,28.4,71391.0,27.743,27.7723,27.7332,27.7527,71391.0
2024-06-18 14:20:00,28.4,28.45,28.37,28.38,68811.0,27.7527,27.8016,27.7234,27.7332,68811.0
2024-06-18 14:30:00,28.39,28.49,28.38,28.46,72529.0,27.743,27.8407,27.7332,27.8114,72529.0
2024-06-18 14:40:00,28.46,28.48,28.45,28.46,24819.0,27.8114,27.8309,27.8016,27.8114,24819.0
2024-06-18 14:50:00,28.46,28.57,28.44,28.57,190465.0,27.8114,27.9189,27.7918,27.9189,190465.0
2024-06-18 15:00:00,28.56,28.57,28.52,28.54,85322.0,27.9091,27.9189,27.87,27.8896,85322.0
2024-06-18 15:10:00,28.54,28.54,28.41,28.43,56795.0,27.8896,27.8896,27.7625,27.7821,56795.0
2024-06-18 15:20:00,28.42,28.48,28.42,28.48,97107.0,27.7723,27.8309,27.7723,27.8309,97107.0
2024-06-18 15:30:00,28.47,28.5,28.43,28.44,96190.0,27.8212,27.8505,27.7821,27.7918,96190.0
2024-06-18 15:40:00,28.43,28.5,28.4,28.47,262060.0,27.7821,27.8505,27.7527,27.8212,262060.0
2024-06-18 15:50:00,28.47,28.5,28.42,28.44,565030.0,27.8212,27.8505,27.7723,27.7918,565030.0
2024-06-20 09:30:00,28.27,28.4,28.21,28.29,162393.0,27.6257,27.7527,27.5671,27.6453,162393.0
2024-06-20 09:40:00,28.28,28.33,28.26,28.3,79201.0,27.6355,27.6843,27.6159,27.655,79201.0
2024-06-20 09:50:00,28.31,28.38,28.21,28.26,76609.0,27.6648,27.7332,27.5671,27.6159,76609.0
2024-06-20 10:00:00,28.26,28.34,28.24,28.25,62997.0,27.6159,27.6941,27.5964,27.6062,62997.0
2024-06-20 10:10:00,28.25,28.34,28.21,28.34,63053.0,27.6062,27.6941,27.5671,27.6941,63053.0
2024-06-20 10:20:00,28.34,28.37,28.32,28.34,71073.0,27.6941,27.7234,27.6746,27.6941,71073.0
2024-06-20 10:30:00,28.34,28.36,28.3,28.32,50172.0,27.6941,27.7137,27.655,27.6746,50172.0
2024-06-20 10:40:00,28.32,28.32,28.23,28.25,33132.0,27.6746,27.6746,27.5866,27.6062,33132.0
2024-06-20 10:50:00,28.25,28.32,28.24,28.31,59294.0,27.6062,27.6746,27.5964,27.6648,59294.0
2024-06-20 11:00:00,28.3,28.31,28.27,28.28,34570.0,27.655,27.6648,27.6257,27.6355,34570.0
2024-06-20 11:10:00,28.28,28.34,28.27,28.27,62904.0,27.6355,27.6941,27.6257,27.6257,62904.0
2024-06-20 11:20:00,28.28,28.29,28.22,28.26,70295.0,27.6355,27.6453,27.5769,27.6159,70295.0
2024-06-20 11:30:00,28.25,28.31,28.24,28.3,43834.0,27.6062,27.6648,27.5964,27.655,43834.0
2024-06-20 11:40:00,28.29,28.32,28.29,28.3,30299.0,27.6453,27.6746,27.6453,27.655,30299.0
2024-06-20 11:50:00,28.3,28.31,28.25,28.26,27486.0,27.655,27.6648,27.6062,27.6159,27486.0
2024-06-20 12:00:00,28.25,28.27,28.24,28.26,50134.0,27.6062,27.6257,27.5964,27.6159,50134.0
2024-06-20 12:10:00,28.26,28.32,28.26,28.3,31875.0,27.6159,27.6746,27.6159,27.655,31875.0
2024-06-20 12:20:00,28.3,28.33,28.27,28.28,29786.0,27.655,27.6843,27.6257,27.6355,29786.0
2024-06-20 12:30:00,28.27,28.27,28.21,28.22,49074.0,27.6257,27.6257,27.5671,27.5769,49074.0
2024-06-20 12:40:00,28.23,28.31,28.22,28.3,43563.0,27.5866,27.6648,27.5769,27.655,43563.0
2024-06-20 12:50:00,28.3,28.31,28.26,28.27,33858.0,27.655,27.6648,27.6159,27.6257,33858.0
2024-06-20 13:00:00,28.26,28.26,28.2,28.21,41266.0,27.6159,27.6159,27.5573,27.5671,41266.0
2024-06-20 13:10:00,28.2,28.22,28.18,28.2,48690.0,27.5573,27.5769,27.5378,27.5573,48690.0
2024-06-20 13:20:00,28.19,28.2,28.15,28.18,51468.0,27.5475,27.5573,27.5084,27.5378,51468.0
2024-06-20 13:30:00,28.18,28.2,28.15,28.2,49173.0,27.5378,27.5573,27.5084,27.5573,49173.0
2024-06-20 13:40:00,28.2,28.26,28.19,28.24,47255.0,27.5573,27.6159,27.5475,27.5964,47255.0
2024-06-20 13:50:00,28.23,28.28,28.22,28.28,28806.0,27.5866,27.6355,27.5769,27.6355,28806.0
2024-06-20 14:00:00,28.28,28.3,28.24,28.24,41675.0,27.6355,27.655,27.5964,27.5964,41675.0
2024-06-20 14:10:00,28.24,28.25,28.22,28.24,42374.0,27.5964,27.6062,27.5769,27.5964,42374.0
2024-06-20 14:20:00,28.23,28.28,28.21,28.28,51670.0,27.5866,27.6355,27.5671,27.6355,51670.0
2024-06-20 14:30:00,28.27,28.3,28.24,28.24,43809.0,27.6257,27.655,27.5964,27.5964,43809.0
2024-06-20 14:40:00,28.25,28.28,28.23,28.28,46767.0,27.6062,27.6355,27.5866,27.6355,46767.0
2024-06-20 14:50:00,28.28,28.28,28.21,28.21,86233.0,27.6355,27.6355,27.5671,27.5671,86233.0
2024-06-20 15:00:00,28.22,28.26,28.19,28.25,115338.0,27.5769,27.6159,27.5475,27.6062,115338.0
2024-06-20 15:10:00,28.26,28.26,28.2,28.21,46139.0,27.6159,27.6159,27.5573,27.5671,46139.0
2024-06-20 15:20:00,28.21,28.23,28.18,28.23,63828.0,27.5671,27.5866,27.5378,27.5866,63828.0
2024-06-20 15:30:00,28.23,28.23,28.16,28.2,86860.0,27.5866,27.5866,27.5182,27.5573,86860.0
2024-06-20 15:40:00,28.21,28.22,28.16,28.18,109136.0,27.5671,27.5769,27.5182,27.5378,109136.0
2024-06-20 15:50:00,28.18,28.23,28.06,28.07,736743.0,27.5378,27.5866,27.4205,27.4303,736743.0
2024-06-21 09:30:00,28.11,28.11,27.84,28.01,457017.0,27.4694,27.4694,27.2055,27.3716,457017.0
2024-06-21 09:40:00,27.99,28.1,27.83,28.07,155255.0,27.3521,27.4596,27.1957,27.4303,155255.0
2024-06-21 09:50:00,28.07,28.1,27.95,28.04,121734.0,27.4303,27.4596,27.313,27.401,121734.0
2024-06-21 10:00:00,28.04,28.07,27.95,28.04,78817.0,27.401,27.4303,27.313,27.401,78817.0
2024-06-21 10:10:00,28.04,28.16,28.02,28.16,72432.0,27.401,27.5182,27.3814,27.5182,72432.0
2024-06-21 10:20:00,28.17,28.18,28.12,28.16,50370.0,27.528,27.5378,27.4791,27.5182,50370.0
2024-06-21 10:30:00,28.17,28.17,28.1,28.12,106377.0,27.528,27.528,27.4596,27.4791,106377.0
2024-06-21 10:40:00,28.12,28.18,28.11,28.15,61230.0,27.4791,27.5378,27.4694,27.5084,61230.0
2024-06-21 10:50:00,28.14,28.24,28.14,28.22,85635.0,27.4987,27.5964,27.4987,27.5769,85635.0
2024-06-21 11:00:00,28.22,28.25,28.18,28.21,174028.0,27.5769,27.6062,27.5378,27.5671,174028.0
2024-06-21 11:10:00,28.21,28.29,28.2,28.2,88651.0,27.5671,27.6453,27.5573,27.5573,88651.0
2024-06-21 11:20:00,28.2,28.25,28.16,28.23,84627.0,27.5573,27.6062,27.5182,27.5866,84627.0
2024-06-21 11:30:00,28.22,28.27,28.21,28.25,45426.0,27.5769,27.6257,27.5671,27.6062,45426.0
2024-06-21 11:40:00,28.24,28.25,28.17,28.18,44976.0,27.5964,27.6062,27.528,27.5378,44976.0
2024-06-21 11:50:00,28.17,28.22,28.15,28.21,89900.0,27.528,27.5769,27.5084,27.5671,89900.0
2024-06-21 12:00:00,28.22,28.28,28.22,28.26,124853.0,27.5769,27.6355,27.5769,27.6159,124853.0
2024-06-21 12:10:00,28.26,28.27,28.24,28.24,83433.0,27.6159,27.6257,27.5964,27.5964,83433.0
2024-06-21 12:20:00,28.25,28.29,28.24,28.29,98289.0,27.6062,27.6453,27.5964,27.6453,98289.0
2024-06-21 12:30:00,28.29,28.34,28.29,28.34,38357.0,27.6453,27.6941,27.6453,27.6941,38357.0
2024-06-21 12:40:00,28.34,28.4,28.33,28.38,220213.0,27.6941,27.7527,27.6843,27.7332,220213.0
2024-06-21 12:50:00,28.38,28.42,28.37,28.39,64321.0,27.7332,27.7723,27.7234,27.743,64321.0
2024-06-21 13:00:00,28.39,28.45,28.37,28.43,100819.0,27.743,27.8016,27.7234,27.7821,100819.0
2024-06-21 13:10:00,28.42,28.44,28.41,28.42,46259.0,27.7723,27.7918,27.7625,27.7723,46259.0
2024-06-21 13:20:00,28.41,28.41,28.37,28.4,85261.0,27.7625,27.7625,27.7234,27.7527,85261.0
2024-06-21 13:30:00,28.4,28.41,28.26,28.35,174922.0,27.7527,27.7625,27.6159,27.7039,174922.0
2024-06-21 13:40:00,28.35,28.4,28.34,28.37,68415.0,27.7039,27.7527,27.6941,27.7234,68415.0
2024-06-21 13:50:00,28.37,28.38,28.33,28.35,31899.0,27.7234,27.7332,27.6843,27.7039,31899.0
2024-06-21 14:00:00,28.35,28.35,28.26,28.32,92990.0,27.7039,27.7039,27.6159,27.6746,92990.0
2024-06-21 14:10:00,28.32,28.36,28.29,28.36,56190.0,27.6746,27.7137,27.6453,27.7137,56190.0
2024-06-21 14:20:00,28.36,28.4,28.35,28.39,77957.0,27.7137,27.7527,27.7039,27.743,77957.0
2024-06-21 14:30:00,28.39,28.44,28.36,28.4,81131.0,27.743,27.7918,27.7137,27.7527,81131.0
2024-06-21 14:40:00,28.39,28.41,28.39,28.41,52639.0,27.743,27.7625,27.743,27.7625,52639.0
2024-06-21 14:50:00,28.41,28.42,28.39,28.4,67985.0,27.7625,27.7723,27.743,27.7527,67985.0
2024-06-21 15:00:00,28.4,28.44,28.39,28.42,57896.0,27.7527,27.7918,27.743,27.7723,57896.0
2024-06-21 15:10:00,28.42,28.44,28.39,28.44,85894.0,27.7723,27.7918,27.743,27.7918,85894.0
2024-06-21 15:20:00,28.43,28.52,28.43,28.52,203059.0,27.7821,27.87,27.7821,27.87,203059.0
2024-06-21 15:30:00,28.52,28.55,28.46,28.5,220480.0,27.87,27.8993,27.8114,27.8505,220480.0
2024-06-21 15:40:00,28.5,28.54,28.33,28.34,261730.0,27.8505,27.8896,27.6843,27.6941,261730.0
2024-06-21 15:50:00,28.34,28.5,28.34,28.37,923091.0,27.6941,27.8505,27.6941,27.7234,923091.0
2024-06-24 09:30:00,28.39,28.5,28.27,28.33,144337.0,27.743,27.8505,27.6257,27.6843,144337.0
2024-06-24 09:40:00,28.35,28.46,28.3,28.39,67630.0,27.7039,27.8114,27.655,27.743,67630.0
2024-06-24 09:50:00,28.41,28.45,28.34,28.43,91715.0,27.7625,27.8016,27.6941,27.7821,91715.0
2024-06-24 10:00:00,28.44,28.55,28.36,28.52,124880.0,27.7918,27.8993,27.7137,27.87,124880.0
2024-06-24 10:10:00,28.52,28.64,28.48,28.63,107225.0,27.87,27.9873,27.8309,27.9775,107225.0
2024-06-24 10:20:00,28.64,28.67,28.49,28.52,110761.0,27.9873,28.0166,27.8407,27.87,110761.0
2024-06-24 10:30:00,28.53,28.67,28.52,28.66,149385.0,27.8798,28.0166,27.87,28.0068,149385.0
2024-06-24 10:40:00,28.66,28.67,28.59,28.66,68541.0,28.0068,28.0166,27.9384,28.0068,68541.0
2024-06-24 10:50:00,28.66,28.71,28.62,28.67,58899.0,28.0068,28.0557,27.9677,28.0166,58899.0
2024-06-24 11:00:00,28.67,28.7,28.64,28.65,62236.0,28.0166,28.0459,27.9873,27.9971,62236.0
2024-06-24 11:10:00,28.65,28.65,28.61,28.64,62098.0,27.9971,27.9971,27.958,27.9873,62098.0
2024-06-24 11:20:00,28.64,28.73,28.6,28.71,104288.0,27.9873,28.0752,27.9482,28.0557,104288.0
2024-06-24 11:30:00,28.71,28.74,28.69,28.7,79621.0,28.0557,28.085,28.0361,28.0459,79621.0
2024-06-24 11:40:00,28.7,28.73,28.55,28.55,95274.0,28.0459,28.0752,27.8993,27.8993,95274.0
2024-06-24 11:50:00,28.56,28.58,28.54,28.55,50749.0,27.9091,27.9286,27.8896,27.8993,50749.0
2024-06-24 12:00:00,28.55,28.55,28.53,28.55,40289.0,27.8993,27.8993,27.8798,27.8993,40289.0
2024-06-24 12:10:00,28.55,28.61,28.54,28.57,53750.0,27.8993,27.958,27.8896,27.9189,53750.0
2024-06-24 12:20:00,28.57,28.57,28.52,28.53,39419.0,27.9189,27.9189,27.87,27.8798,39419.0
2024-06-24 12:30:00,28.53,28.55,28.51,28.54,24698.0,27.8798,27.8993,27.8602,27.8896,24698.0
2024-06-24 12:40:00,28.54,28.55,28.49,28.53,59201.0,27.8896,27.8993,27.8407,27.8798,59201.0
2024-06-24 12:50:00,28.53,28.54,28.48,28.49,43459.0,27.8798,27.8896,27.8309,27.8407,43459.0
2024-06-24 13:00:00,28.48,28.52,28.46,28.48,64523.0,27.8309,27.87,27.8114,27.8309,64523.0
2024-06-24 13:10:00,28.49,28.5,28.46,28.48,46713.0,27.8407,27.8505,27.8114,27.8309,46713.0
2024-06-24 13:20:00,28.47,28.49,28.45,28.49,53479.0,27.8212,27.8407,27.8016,27.8407,53479.0
2024-06-24 13:30:00,28.49,28.5,28.47,28.49,44573.0,27.8407,27.8505,27.8212,27.8407,44573.0
2024-06-24 13:40:00,28.49,28.49,28.47,28.47,38117.0,27.8407,27.8407,27.8212,27.8212,38117.0
2024-06-24 13:50:00,28.47,28.51,28.47,28.5,59322.0,27.8212,27.8602,27.8212,27.8505,59322.0
2024-06-24 14:00:00,28.5,28.59,28.49,28.55,82213.0,27.8505,27.9384,27.8407,27.8993,82213.0
2024-06-24 14:10:00,28.55,28.62,28.54,28.62,54434.0,27.8993,27.9677,27.8896,27.9677,54434.0
2024-06-24 14:20:00,28.62,28.66,28.61,28.65,56480.0,27.9677,28.0068,27.958,27.9971,56480.0
2024-06-24 14:30:00,28.65,28.76,28.64,28.76,124482.0,27.9971,28.1045,27.9873,28.1045,124482.0
2024-06-24 14:40:00,28.76,28.88,28.75,28.86,160712.0,28.1045,28.2218,28.0948,28.2023,160712.0
2024-06-24 14:50:00,28.86,28.94,28.85,28.94,188338.0,28.2023,28.2804,28.1925,28.2804,188338.0
2024-06-24 15:00:00,28.93,28.96,28.9,28.94,123422.0,28.2707,28.3,28.2414,28.2804,123422.0
2024-06-24 15:10:00,28.94,28.96,28.85,28.86,116244.0,28.2804,28.3,28.1925,28.2023,116244.0
2024-06-24 15:20:00,28.86,28.87,28.81,28.84,172650.0,28.2023,28.212,28.1534,28.1827,172650.0
2024-06-24 15:30:00,28.83,28.85,28.78,28.79,97883.0,28.1729,28.1925,28.1241,28.1339,97883.0
2024-06-24 15:40:00,28.79,28.79,28.68,28.7,217051.0,28.1339,28.1339,28.0264,28.0459,217051.0
2024-06-24 15:50:00,28.7,28.7,28.47,28.49,990558.0,28.0459,28.0459,27.8212,27.8407,990558.0
2024-06-25 09:30:00,28.57,28.68,28.49,28.55,126406.0,27.9189,28.0264,27.8407,27.8993,126406.0
2024-06-25 09:40:00,28.52,28.54,28.41,28.49,53194.0,27.87,27.8896,27.7625,27.8407,53194.0
2024-06-25 09:50:00,28.49,28.52,28.35,28.36,79213.0,27.8407,27.87,27.7039,27.7137,79213.0
2024-06-25 10:00:00,28.37,28.58,28.36,28.53,138810.0,27.7234,27.9286,27.7137,27.8798,138810.0
2024-06-25 10:10:00,28.53,28.59,28.5,28.54,182614.0,27.8798,27.9384,27.8505,27.8896,182614.0
2024-06-25 10:20:00,28.54,28.56,28.51,28.53,98169.0,27.8896,27.9091,27.8602,27.8798,98169.0
2024-06-25 10:30:00,28.54,28.59,28.52,28.55,66899.0,27.8896,27.9384,27.87,27.8993,66899.0
2024-06-25 10:40:00,28.55,28.56,28.52,28.55,58798.0,27.8993,27.9091,27.87,27.8993,58798.0
2024-06-25 10:50:00,28.55,28.64,28.53,28.61,71070.0,27.8993,27.9873,27.8798,27.958,71070.0
2024-06-25 11:00:00,28.61,28.64,28.52,28.57,57994.0,27.958,27.9873,27.87,27.9189,57994.0
2024-06-25 11:10:00,28.56,28.64,28.56,28.59,66301.0,27.9091,27.9873,27.9091,27.9384,66301.0
2024-06-25 11:20:00,28.59,28.62,28.57,28.61,103889.0,27.9384,27.9677,27.9189,27.958,103889.0
2024-06-25 11:30:00,28.61,28.65,28.53,28.56,60139.0,27.958,27.9971,27.8798,27.9091,60139.0
2024-06-25 11:40:00,28.57,28.63,28.51,28.6,70932.0,27.9189,27.9775,27.8602,27.9482,70932.0
2024-06-25 11:50:00,28.6,28.61,28.59,28.61,45267.0,27.9482,27.958,27.9384,27.958,45267.0
2024-06-25 12:00:00,28.61,28.62,28.58,28.6,34754.0,27.958,27.9677,27.9286,27.9482,34754.0
2024-06-25 12:10:00,28.6,28.62,28.57,28.61,46251.0,27.9482,27.9677,27.9189,27.958,46251.0
2024-06-25 12:20:00,28.61,28.71,28.6,28.71,62604.0,27.958,28.0557,27.9482,28.0557,62604.0
2024-06-25 12:30:00,28.71,28.71,28.65,28.68,43947.0,28.0557,28.0557,27.9971,28.0264,43947.0
2024-06-25 12:40:00,28.68,28.73,28.67,28.73,85710.0,28.0264,28.0752,28.0166,28.0752,85710.0
2024-06-25 12:50:00,28.73,28.73,28.67,28.68,35719.0,28.0752,28.0752,28.0166,28.0264,35719.0
2024-06-25 13:00:00,28.67,28.68,28.62,28.65,72617.0,28.0166,28.0264,27.9677,27.9971,72617.0
2024-06-25 13:10:00,28.66,28.67,28.57,28.6,55578.0,28.0068,28.0166,27.9189,27.9482,55578.0
2024-06-25 13:20:00,28.61,28.71,28.6,28.69,72840.0,27.958,28.0557,27.9482,28.0361,72840.0
2024-06-25 13:30:00,28.68,28.69,28.63,28.66,72318.0,28.0264,28.0361,27.9775,28.0068,72318.0
2024-06-25 13:40:00,28.66,28.69,28.65,28.67,47409.0,28.0068,28.0361,27.9971,28.0166,47409.0
2024-06-25 13:50:00,28.67,28.67,28.62,28.63,58709.0,28.0166,28.0166,27.9677,27.9775,58709.0
2024-06-25 14:00:00,28.62,28.64,28.6,28.63,53161.0,27.9677,27.9873,27.9482,27.9775,53161.0
2024-06-25 14:10:00,28.63,28.68,28.62,28.68,66876.0,27.9775,28.0264,27.9677,28.0264,66876.0
2024-06-25 14:20:00,28.68,28.71,28.66,28.69,40231.0,28.0264,28.0557,28.0068,28.0361,40231.0
2024-06-25 14:30:00,28.69,28.72,28.65,28.72,85199.0,28.0361,28.0655,27.9971,28.0655,85199.0
2024-06-25 14:40:00,28.71,28.76,28.67,28.69,69777.0,28.0557,28.1045,28.0166,28.0361,69777.0
2024-06-25 14:50:00,28.69,28.7,28.63,28.69,102593.0,28.0361,28.0459,27.9775,28.0361,102593.0
2024-06-25 15:00:00,28.69,28.72,28.67,28.71,76014.0,28.0361,28.0655,28.0166,28.0557,76014.0
2024-06-25 15:10:00,28.7,28.72,28.68,28.68,80526.0,28.0459,28.0655,28.0264,28.0264,80526.0
2024-06-25 15:20:00,28.69,28.73,28.67,28.73,162505.0,28.0361,28.0752,28.0166,28.0752,162505.0
2024-06-25 15:30:00,28.73,28.73,28.68,28.68,124949.0,28.0752,28.0752,28.0264,28.0264,124949.0
2024-06-25 15:40:00,28.69,28.72,28.55,28.55,223881.0,28.0361,28.0655,27.8993,27.8993,223881.0
2024-06-25 15:50:00,28.56,28.61,28.45,28.52,1137293.0,27.9091,27.958,27.8016,27.87,1137293.0
2024-06-26 09:30:00,27.54,27.93,27.23,27.48,1054607.0,26.9123,27.2935,26.6094,26.8537,1054607.0
2024-06-26 09:40:00,27.49,27.71,27.39,27.5,595481.0,26.8635,27.0785,26.7658,26.8733,595481.0
2024-06-26 09:50:00,27.49,27.79,27.45,27.74,352731.0,26.8635,27.1567,26.8244,27.1078,352731.0
2024-06-26 10:00:00,27.75,28.01,27.68,27.95,513795.0,27.1176,27.3716,27.0492,27.313,513795.0
2024-06-26 10:10:00,27.96,28.19,27.92,28.14,347036.0,27.3228,27.5475,27.2837,27.4987,347036.0
2024-06-26 10:20:00,28.14,28.27,28.14,28.2,272091.0,27.4987,27.6257,27.4987,27.5573,272091.0
2024-06-26 10:30:00,28.19,28.2,28.07,28.08,261769.0,27.5475,27.5573,27.4303,27.44,261769.0
2024-06-26 10:40:00,28.07,28.22,28.02,28.18,162105.0,27.4303,27.5769,27.3814,27.5378,162105.0
2024-06-26 10:50:00,28.17,28.38,28.16,28.37,227307.0,27.528,27.7332,27.5182,27.7234,227307.0
2024-06-26 11:00:00,28.36,28.44,28.25,28.26,191923.0,27.7137,27.7918,27.6062,27.6159,191923.0
2024-06-26 11:10:00,28.26,28.28,28.21,28.21,129976.0,27.6159,27.6355,27.5671,27.5671,129976.0
2024-06-26 11:20:00,28.21,28.25,28.13,28.14,151215.0,27.5671,27.6062,27.4889,27.4987,151215.0
2024-06-26 11:30:00,28.14,28.19,28.11,28.16,170407.0,27.4987,27.5475,27.4694,27.5182,170407.0
2024-06-26 11:40:00,28.16,28.44,28.15,28.42,243800.0,27.5182,27.7918,27.5084,27.7723,243800.0
2024-06-26 11:50:00,28.42,28.52,28.42,28.43,275082.0,27.7723,27.87,27.7723,27.7821,275082.0
2024-06-26 12:00:00,28.43,28.72,28.42,28.63,167907.0,27.7821,28.0655,27.7723,27.9775,167907.0
2024-06-26 12:10:00,28.63,28.64,28.54,28.63,96880.0,27.9775,27.9873,27.8896,27.9775,96880.0
2024-06-26 12:20:00,28.63,28.68,28.58,28.65,138600.0,27.9775,28.0264,27.9286,27.9971,138600.0
2024-06-26 12:30:00,28.64,28.65,28.54,28.6,80508.0,27.9873,27.9971,27.8896,27.9482,80508.0
2024-06-26 12:40:00,28.6,28.64,28.58,28.6,67902.0,27.9482,27.9873,27.9286,27.9482,67902.0
2024-06-26 12:50:00,28.59,28.61,28.57,28.6,48753.0,27.9384,27.958,27.9189,27.9482,48753.0
2024-06-26 13:00:00,28.6,28.61,28.49,28.51,92300.0,27.9482,27.958,27.8407,27.8602,92300.0
2024-06-26 13:10:00,28.51,28.53,28.41,28.43,73368.0,27.8602,27.8798,27.7625,27.7821,73368.0
2024-06-26 13:20:00,28.43,28.46,28.41,28.45,35836.0,27.7821,27.8114,27.7625,27.8016,35836.0
2024-06-26 13:30:00,28.45,28.45,28.36,28.37,66421.0,27.8016,27.8016,27.7137,27.7234,66421.0
2024-06-26 13:40:00,28.38,28.39,28.34,28.35,60746.0,27.7332,27.743,27.6941,27.7039,60746.0
2024-06-26 13:50:00,28.35,28.36,28.26,28.34,144182.0,27.7039,27.7137,27.6159,27.6941,144182.0
2024-06-26 14:00:00,28.34,28.35,28.27,28.32,60549.0,27.6941,27.7039,27.6257,27.6746,60549.0
2024-06-26 14:10:00,28.32,28.36,28.3,28.36,55567.0,27.6746,27.7137,27.655,27.7137,55567.0
2024-06-26 14:20:00,28.36,28.38,28.33,28.35,74528.0,27.7137,27.7332,27.6843,27.7039,74528.0
2024-06-26 14:30:00,28.34,28.35,28.32,28.34,29683.0,27.6941,27.7039,27.6746,27.6941,29683.0
2024-06-26 14:40:00,28.33,28.41,28.31,28.4,89649.0,27.6843,27.7625,27.6648,27.7527,89649.0
2024-06-26 14:50:00,28.4,28.4,28.33,28.35,61990.0,27.7527,27.7527,27.6843,27.7039,61990.0
2024-06-26 15:00:00,28.34,28.36,28.29,28.35,59156.0,27.6941,27.7137,27.6453,27.7039,59156.0
2024-06-26 15:10:00,28.35,28.37,28.33,28.33,64102.0,27.7039,27.7234,27.6843,27.6843,64102.0
2024-06-26 15:20:00,28.34,28.35,28.29,28.3,131424.0,27.6941,27.7039,27.6453,27.655,131424.0
2024-06-26 15:30:00,28.31,28.43,28.3,28.41,219776.0,27.6648,27.7821,27.655,27.7625,219776.0
2024-06-26 15:40:00,28.41,28.43,28.27,28.36,327436.0,27.7625,27.7821,27.6257,27.7137,327436.0
2024-06-26 15:50:00,28.36,28.49,28.32,28.44,1093646.0,27.7137,27.8407,27.6746,27.7918,1093646.0
2024-06-27 09:30:00,28.21,28.28,27.98,28.2,174526.0,27.5671,27.6355,27.3423,27.5573,174526.0
2024-06-27 09:40:00,28.2,28.23,28.13,28.14,104756.0,27.5573,27.5866,27.4889,27.4987,104756.0
2024-06-27 09:50:00,28.14,28.15,28.04,28.13,122022.0,27.4987,27.5084,27.401,27.4889,122022.0
2024-06-27 10:00:00,28.14,28.25,28.12,28.23,129050.0,27.4987,27.6062,27.4791,27.5866,129050.0
2024-06-27 10:10:00,28.23,28.25,28.1,28.1,143925.0,27.5866,27.6062,27.4596,27.4596,143925.0
2024-06-27 10:20:00,28.1,28.16,28.07,28.08,103739.0,27.4596,27.5182,27.4303,27.44,103739.0
2024-06-27 10:30:00,28.08,28.13,28.07,28.12,105433.0,27.44,27.4889,27.4303,27.4791,105433.0
2024-06-27 10:40:00,28.11,28.18,28.11,28.18,116734.0,27.4694,27.5378,27.4694,27.5378,116734.0
2024-06-27 10:50:00,28.17,28.22,28.07,28.08,356757.0,27.528,27.5769,27.4303,27.44,356757.0
2024-06-27 11:00:00,28.08,28.16,28.07,28.13,74901.0,27.44,27.5182,27.4303,27.4889,74901.0
2024-06-27 11:10:00,28.12,28.16,28.1,28.16,133948.0,27.4791,27.5182,27.4596,27.5182,133948.0
2024-06-27 11:20:00,28.15,28.16,28.13,28.14,54912.0,27.5084,27.5182,27.4889,27.4987,54912.0
2024-06-27 11:30:00,28.14,28.14,28.09,28.12,29573.0,27.4987,27.4987,27.4498,27.4791,29573.0
2024-06-27 11:40:00,28.11,28.2,28.1,28.2,46349.0,27.4694,27.5573,27.4596,27.5573,46349.0
2024-06-27 11:50:00,28.19,28.21,28.18,28.2,27252.0,27.5475,27.5671,27.5378,27.5573,27252.0
2024-06-27 12:00:00,28.19,28.2,28.15,28.19,30947.0,27.5475,27.5573,27.5084,27.5475,30947.0
2024-06-27 12:10:00,28.19,28.23,28.17,28.17,53717.0,27.5475,27.5866,27.528,27.528,53717.0
2024-06-27 12:20:00,28.17,28.21,28.17,28.2,40043.0,27.528,27.5671,27.528,27.5573,40043.0
2024-06-27 12:30:00,28.21,28.22,28.12,28.13,64316.0,27.5671,27.5769,27.4791,27.4889,64316.0
2024-06-27 12:40:00,28.12,28.13,28.09,28.11,46489.0,27.4791,27.4889,27.4498,27.4694,46489.0
2024-06-27 12:50:00,28.11,28.13,28.08,28.08,53022.0,27.4694,27.4889,27.44,27.44,53022.0
2024-06-27 13:00:00,28.08,28.11,28.07,28.11,40169.0,27.44,27.4694,27.4303,27.4694,40169.0
2024-06-27 13:10:00,28.11,28.11,28.08,28.08,46933.0,27.4694,27.4694,27.44,27.44,46933.0
2024-06-27 13:20:00,28.08,28.13,28.08,28.11,91785.0,27.44,27.4889,27.44,27.4694,91785.0
2024-06-27 13:30:00,28.11,28.21,28.1,28.17,107419.0,27.4694,27.5671,27.4596,27.528,107419.0
2024-06-27 13:40:00,28.17,28.34,28.16,28.32,125633.0,27.528,27.6941,27.5182,27.6746,125633.0
2024-06-27 13:50:00,28.32,28.44,28.31,28.31,230199.0,27.6746,27.7918,27.6648,27.6648,230199.0
2024-06-27 14:00:00,28.32,28.35,28.24,28.24,102891.0,27.6746,27.7039,27.5964,27.5964,102891.0
2024-06-27 14:10:00,28.25,28.33,28.24,28.33,63677.0,27.6062,27.6843,27.5964,27.6843,63677.0
2024-06-27 14:20:00,28.33,28.35,28.3,28.3,42587.0,27.6843,27.7039,27.655,27.655,42587.0
2024-06-27 14:30:00,28.3,28.35,28.28,28.32,51655.0,27.655,27.7039,27.6355,27.6746,51655.0
2024-06-27 14:40:00,28.33,28.39,28.31,28.37,345244.0,27.6843,27.743,27.6648,27.7234,345244.0
2024-06-27 14:50:00,28.36,28.43,28.35,28.43,119742.0,27.7137,27.7821,27.7039,27.7821,119742.0
2024-06-27 15:00:00,28.42,28.46,28.36,28.36,74402.0,27.7723,27.8114,27.7137,27.7137,74402.0
2024-06-27 15:10:00,28.36,28.4,28.36,28.36,53096.0,27.7137,27.7527,27.7137,27.7137,53096.0
2024-06-27 15:20:00,28.37,28.41,28.36,28.37,55171.0,27.7234,27.7625,27.7137,27.7234,55171.0
2024-06-27 15:30:00,28.37,28.43,28.36,28.42,138184.0,27.7234,27.7821,27.7137,27.7723,138184.0
2024-06-27 15:40:00,28.42,28.49,28.4,28.46,140352.0,27.7723,27.8407,27.7527,27.8114,140352.0
2024-06-27 15:50:00,28.46,28.52,28.44,28.47,573485.0,27.8114,27.87,27.7918,27.8212,573485.0
2024-06-28 09:30:00,28.5,28.56,28.2,28.25,265531.0,27.8505,27.9091,27.5573,27.6062,265531.0
2024-06-28 09:40:00,28.24,28.3,28.1,28.18,347494.0,27.5964,27.655,27.4596,27.5378,347494.0
2024-06-28 09:50:00,28.18,28.31,28.16,28.24,49308.0,27.5378,27.6648,27.5182,27.5964,49308.0
2024-06-28 10:00:00,28.23,28.43,28.23,28.38,86357.0,27.5866,27.7821,27.5866,27.7332,86357.0
2024-06-28 10:10:00,28.39,28.54,28.37,28.54,111416.0,27.743,27.8896,27.7234,27.8896,111416.0
2024-06-28 10:20:00,28.53,28.56,28.48,28.5,64318.0,27.8798,27.9091,27.8309,27.8505,64318.0
2024-06-28 10:30:00,28.5,28.62,28.49,28.57,165455.0,27.8505,27.9677,27.8407,27.9189,165455.0
2024-06-28 10:40:00,28.57,28.7,28.52,28.52,305930.0,27.9189,28.0459,27.87,27.87,305930.0
2024-06-28 10:50:00,28.52,28.52,28.42,28.43,143003.0,27.87,27.87,27.7723,27.7821,143003.0
2024-06-28 11:00:00,28.42,28.46,28.38,28.38,76399.0,27.7723,27.8114,27.7332,27.7332,76399.0
2024-06-28 11:10:00,28.38,28.42,28.31,28.32,89902.0,27.7332,27.7723,27.6648,27.6746,89902.0
2024-06-28 11:20:00,28.31,28.44,28.31,28.42,75589.0,27.6648,27.7918,27.6648,27.7723,75589.0
2024-06-28 11:30:00,28.42,28.48,28.36,28.47,163533.0,27.7723,27.8309,27.7137,27.8212,163533.0
2024-06-28 11:40:00,28.47,28.51,28.44,28.5,92810.0,27.8212,27.8602,27.7918,27.8505,92810.0
2024-06-28 11:50:00,28.49,28.55,28.49,28.54,49943.0,27.8407,27.8993,27.8407,27.8896,49943.0
2024-06-28 12:00:00,28.55,28.6,28.51,28.53,142183.0,27.8993,27.9482,27.8602,27.8798,142183.0
2024-06-28 12:10:00,28.53,28.53,28.48,28.5,88398.0,27.8798,27.8798,27.8309,27.8505,88398.0
2024-06-28 12:20:00,28.5,28.54,28.49,28.53,75488.0,27.8505,27.8896,27.8407,27.8798,75488.0
2024-06-28 12:30:00,28.52,28.59,28.47,28.48,153167.0,27.87,27.9384,27.8212,27.8309,153167.0
2024-06-28 12:40:00,28.48,28.57,28.47,28.56,107577.0,27.8309,27.9189,27.8212,27.9091,107577.0
2024-06-28 12:50:00,28.57,28.64,28.47,28.53,208615.0,27.9189,27.9873,27.8212,27.8798,208615.0
2024-06-28 13:00:00,28.54,28.59,28.52,28.59,46845.0,27.8896,27.9384,27.87,27.9384,46845.0
2024-06-28 13:10:00,28.59,28.59,28.53,28.55,71971.0,27.9384,27.9384,27.8798,27.8993,71971.0
2024-06-28 13:20:00,28.55,28.57,28.46,28.46,45403.0,27.8993,27.9189,27.8114,27.8114,45403.0
2024-06-28 13:30:00,28.46,28.46,28.33,28.38,79914.0,27.8114,27.8114,27.6843,27.7332,79914.0
2024-06-28 13:40:00,28.39,28.47,28.38,28.41,291407.0,27.743,27.8212,27.7332,27.7625,291407.0
2024-06-28 13:50:00,28.41,28.41,28.36,28.41,71126.0,27.7625,27.7625,27.7137,27.7625,71126.0
2024-06-28 14:00:00,28.41,28.46,28.35,28.46,73851.0,27.7625,27.8114,27.7039,27.8114,73851.0
2024-06-28 14:10:00,28.46,28.46,28.42,28.45,60523.0,27.8114,27.8114,27.7723,27.8016,60523.0
2024-06-28 14:20:00,28.45,28.47,28.39,28.43,50046.0,27.8016,27.8212,27.743,27.7821,50046.0
2024-06-28 14:30:00,28.43,28.43,28.28,28.33,79830.0,27.7821,27.7821,27.6355,27.6843,79830.0
2024-06-28 14:40:00,28.32,28.38,28.29,28.37,113558.0,27.6746,27.7332,27.6453,27.7234,113558.0
2024-06-28 14:50:00,28.37,28.41,28.34,28.35,277063.0,27.7234,27.7625,27.6941,27.7039,277063.0
2024-06-28 15:00:00,28.35,28.36,28.31,28.35,148929.0,27.7039,27.7137,27.6648,27.7039,148929.0
2024-06-28 15:10:00,28.35,28.36,28.28,28.35,104526.0,27.7039,27.7137,27.6355,27.7039,104526.0
2024-06-28 15:20:00,28.35,28.36,28.33,28.36,82339.0,27.7039,27.7137,27.6843,27.7137,82339.0
2024-06-28 15:30:00,28.35,28.46,28.33,28.46,160144.0,27.7039,27.8114,27.6843,27.8114,160144.0
2024-06-28 15:40:00,28.46,28.49,28.41,28.46,411457.0,27.8114,27.8407,27.7625,27.8114,411457.0
2024-06-28 15:50:00,28.45,28.67,28.44,28.62,1182396.0,27.8016,28.0166,27.7918,27.9677,1182396.0
2024-07-01 09:30:00,28.64,28.78,28.56,28.61,228321.0,27.9873,28.1241,27.9091,27.958,228321.0
2024-07-01 09:40:00,28.61,28.67,28.26,28.35,252772.0,27.958,28.0166,27.6159,27.7039,252772.0
2024-07-01 09:50:00,28.35,28.38,28.16,28.23,174027.0,27.7039,27.7332,27.5182,27.5866,174027.0
2024-07-01 10:00:00,28.24,28.35,28.22,28.27,167180.0,27.5964,27.7039,27.5769,27.6257,167180.0
2024-07-01 10:10:00,28.27,28.36,28.22,28.26,207601.0,27.6257,27.7137,27.5769,27.6159,207601.0
2024-07-01 10:20:00,28.26,28.26,28.17,28.24,125889.0,27.6159,27.6159,27.528,27.5964,125889.0
2024-07-01 10:30:00,28.24,28.25,28.15,28.15,153945.0,27.5964,27.6062,27.5084,27.5084,153945.0
2024-07-01 10:40:00,28.16,28.18,28.1,28.11,103276.0,27.5182,27.5378,27.4596,27.4694,103276.0
2024-07-01 10:50:00,28.11,28.16,28.08,28.14,166870.0,27.4694,27.5182,27.44,27.4987,166870.0
2024-07-01 11:00:00,28.14,28.16,28.05,28.14,158524.0,27.4987,27.5182,27.4107,27.4987,158524.0
2024-07-01 11:10:00,28.14,28.17,28.1,28.11,153669.0,27.4987,27.528,27.4596,27.4694,153669.0
2024-07-01 11:20:00,28.1,28.15,28.08,28.13,135368.0,27.4596,27.5084,27.44,27.4889,135368.0
2024-07-01 11:30:00,28.13,28.16,28.04,28.04,96482.0,27.4889,27.5182,27.401,27.401,96482.0
2024-07-01 11:40:00,28.05,28.06,27.94,27.94,180345.0,27.4107,27.4205,27.3032,27.3032,180345.0
2024-07-01 11:50:00,27.94,27.96,27.82,27.83,187834.0,27.3032,27.3228,27.186,27.1957,187834.0
2024-07-01 12:00:00,27.84,27.88,27.76,27.79,102852.0,27.2055,27.2446,27.1273,27.1567,102852.0
2024-07-01 12:10:00,27.78,27.82,27.73,27.77,63578.0,27.1469,27.186,27.098,27.1371,63578.0
2024-07-01 12:20:00,27.77,27.85,27.76,27.83,97461.0,27.1371,27.2153,27.1273,27.1957,97461.0
2024-07-01 12:30:00,27.83,27.87,27.82,27.87,67527.0,27.1957,27.2348,27.186,27.2348,67527.0
2024-07-01 12:40:00,27.87,27.92,27.86,27.86,85244.0,27.2348,27.2837,27.2251,27.2251,85244.0
2024-07-01 12:50:00,27.86,27.91,27.84,27.9,61541.0,27.2251,27.2739,27.2055,27.2641,61541.0
2024-07-01 13:00:00,27.91,27.98,27.89,27.95,153369.0,27.2739,27.3423,27.2544,27.313,153369.0
2024-07-01 13:10:00,27.95,28.02,27.94,28.02,47624.0,27.313,27.3814,27.3032,27.3814,47624.0
2024-07-01 13:20:00,28.02,28.04,27.99,28.03,41873.0,27.3814,27.401,27.3521,27.3912,41873.0
2024-07-01 13:30:00,28.03,28.03,27.95,27.98,58628.0,27.3912,27.3912,27.313,27.3423,58628.0
2024-07-01 13:40:00,27.98,27.98,27.9,27.94,217720.0,27.3423,27.3423,27.2641,27.3032,217720.0
2024-07-01 13:50:00,27.93,28.02,27.93,27.98,106162.0,27.2935,27.3814,27.2935,27.3423,106162.0
2024-07-01 14:00:00,27.98,28.07,27.96,28.07,60817.0,27.3423,27.4303,27.3228,27.4303,60817.0
2024-07-01 14:10:00,28.07,28.12,28.05,28.1,78942.0,27.4303,27.4791,27.4107,27.4596,78942.0
2024-07-01 14:20:00,28.1,28.14,28.08,28.12,126874.0,27.4596,27.4987,27.44,27.4791,126874.0
2024-07-01 14:30:00,28.11,28.13,28.09,28.12,258039.0,27.4694,27.4889,27.4498,27.4791,258039.0
2024-07-01 14:40:00,28.12,28.14,28.03,28.05,47697.0,27.4791,27.4987,27.3912,27.4107,47697.0
2024-07-01 14:50:00,28.04,28.05,27.99,28.01,60974.0,27.401,27.4107,27.3521,27.3716,60974.0
2024-07-01 15:00:00,28.01,28.09,27.99,28.05,65439.0,27.3716,27.4498,27.3521,27.4107,65439.0
2024-07-01 15:10:00,28.05,28.11,28.04,28.11,66344.0,27.4107,27.4694,27.401,27.4694,66344.0
2024-07-01 15:20:00,28.11,28.14,28.07,28.12,109122.0,27.4694,27.4987,27.4303,27.4791,109122.0
2024-07-01 15:30:00,28.13,28.17,28.11,28.17,152441.0,27.4889,27.528,27.4694,27.528,152441.0
2024-07-01 15:40:00,28.17,28.18,28.07,28.07,201878.0,27.528,27.5378,27.4303,27.4303,201878.0
2024-07-01 15:50:00,28.08,28.12,28.02,28.11,803697.0,27.44,27.4791,27.3814,27.4694,803697.0
2024-07-02 09:30:00,28.16,28.2,28.01,28.12,139049.0,27.5182,27.5573,27.3716,27.4791,139049.0
2024-07-02 09:40:00,28.12,28.13,27.91,27.97,97924.0,27.4791,27.4889,27.2739,27.3325,97924.0
2024-07-02 09:50:00,27.97,28.11,27.96,28.09,85476.0,27.3325,27.4694,27.3228,27.4498,85476.0
2024-07-02 10:00:00,28.1,28.21,28.03,28.21,264946.0,27.4596,27.5671,27.3912,27.5671,264946.0
2024-07-02 10:10:00,28.2,28.22,28.13,28.21,71776.0,27.5573,27.5769,27.4889,27.5671,71776.0
2024-07-02 10:20:00,28.19,28.25,28.11,28.14,83163.0,27.5475,27.6062,27.4694,27.4987,83163.0
2024-07-02 10:30:00,28.15,28.15,28.1,28.11,77891.0,27.5084,27.5084,27.4596,27.4694,77891.0
2024-07-02 10:40:00,28.11,28.18,28.1,28.17,88269.0,27.4694,27.5378,27.4596,27.528,88269.0
2024-07-02 10:50:00,28.16,28.17,28.08,28.1,143926.0,27.5182,27.528,27.44,27.4596,143926.0
2024-07-02 11:00:00,28.1,28.17,28.09,28.13,60326.0,27.4596,27.528,27.4498,27.4889,60326.0
2024-07-02 11:10:00,28.12,28.13,28.1,28.13,42135.0,27.4791,27.4889,27.4596,27.4889,42135.0
2024-07-02 11:20:00,28.12,28.19,28.1,28.19,58337.0,27.4791,27.5475,27.4596,27.5475,58337.0
2024-07-02 11:30:00,28.19,28.24,28.19,28.21,29112.0,27.5475,27.5964,27.5475,27.5671,29112.0
2024-07-02 11:40:00,28.21,28.29,28.19,28.28,108257.0,27.5671,27.6453,27.5475,27.6355,108257.0
2024-07-02 11:50:00,28.28,28.39,28.27,28.35,362821.0,27.6355,27.743,27.6257,27.7039,362821.0
2024-07-02 12:00:00,28.35,28.36,28.28,28.28,63346.0,27.7039,27.7137,27.6355,27.6355,63346.0
2024-07-02 12:10:00,28.28,28.29,28.16,28.17,129513.0,27.6355,27.6453,27.5182,27.528,129513.0
2024-07-02 12:20:00,28.18,28.26,28.15,28.24,70491.0,27.5378,27.6159,27.5084,27.5964,70491.0
2024-07-02 12:30:00,28.23,28.23,28.12,28.13,81789.0,27.5866,27.5866,27.4791,27.4889,81789.0
2024-07-02 12:40:00,28.13,28.17,28.13,28.15,42075.0,27.4889,27.528,27.4889,27.5084,42075.0
2024-07-02 12:50:00,28.14,28.2,28.14,28.18,86496.0,27.4987,27.5573,27.4987,27.5378,86496.0
2024-07-02 13:00:00,28.18,28.23,28.18,28.21,21852.0,27.5378,27.5866,27.5378,27.5671,21852.0
2024-07-02 13:10:00,28.21,28.28,28.2,28.25,307951.0,27.5671,27.6355,27.5573,27.6062,307951.0
2024-07-02 13:20:00,28.25,28.25,28.17,28.18,32272.0,27.6062,27.6062,27.528,27.5378,32272.0
2024-07-02 13:30:00,28.18,28.19,28.09,28.1,77695.0,27.5378,27.5475,27.4498,27.4596,77695.0
2024-07-02 13:40:00,28.09,28.12,28.09,28.12,27628.0,27.4498,27.4791,27.4498,27.4791,27628.0
2024-07-02 13:50:00,28.12,28.15,28.11,28.14,43353.0,27.4791,27.5084,27.4694,27.4987,43353.0
2024-07-02 14:00:00,28.14,28.15,28.07,28.09,96188.0,27.4987,27.5084,27.4303,27.4498,96188.0
2024-07-02 14:10:00,28.09,28.12,28.07,28.12,34071.0,27.4498,27.4791,27.4303,27.4791,34071.0
2024-07-02 14:20:00,28.11,28.13,28.1,28.11,28528.0,27.4694,27.4889,27.4596,27.4694,28528.0
2024-07-02 14:30:00,28.11,28.13,28.08,28.13,41727.0,27.4694,27.4889,27.44,27.4889,41727.0
2024-07-02 14:40:00,28.13,28.14,28.11,28.12,41313.0,27.4889,27.4987,27.4694,27.4791,41313.0
2024-07-02 14:50:00,28.12,28.15,28.07,28.15,71108.0,27.4791,27.5084,27.4303,27.5084,71108.0
2024-07-02 15:00:00,28.14,28.21,28.14,28.2,51309.0,27.4987,27.5671,27.4987,27.5573,51309.0
2024-07-02 15:10:00,28.2,28.24,28.12,28.13,617592.0,27.5573,27.5964,27.4791,27.4889,617592.0
2024-07-02 15:20:00,28.12,28.13,28.03,28.11,122757.0,27.4791,27.4889,27.3912,27.4694,122757.0
2024-07-02 15:30:00,28.11,28.15,28.08,28.13,115044.0,27.4694,27.5084,27.44,27.4889,115044.0
2024-07-02 15:40:00,28.13,28.21,28.13,28.2,179352.0,27.4889,27.5671,27.4889,27.5573,179352.0
2024-07-02 15:50:00,28.19,28.29,28.15,28.29,1059154.0,27.5475,27.6453,27.5084,27.6453,1059154.0
2024-07-03 09:30:00,28.5,28.64,28.42,28.52,217406.0,27.8505,27.9873,27.7723,27.87,217406.0
2024-07-03 09:40:00,28.53,28.56,28.36,28.37,116327.0,27.8798,27.9091,27.7137,27.7234,116327.0
2024-07-03 09:50:00,28.38,28.51,28.32,28.4,328466.0,27.7332,27.8602,27.6746,27.7527,328466.0
2024-07-03 10:00:00,28.4,28.49,28.39,28.44,160516.0,27.7527,27.8407,27.743,27.7918,160516.0
2024-07-03 10:10:00,28.45,28.57,28.43,28.5,200506.0,27.8016,27.9189,27.7821,27.8505,200506.0
2024-07-03 10:20:00,28.51,28.56,28.49,28.54,89397.0,27.8602,27.9091,27.8407,27.8896,89397.0
2024-07-03 10:30:00,28.54,28.59,28.5,28.58,164830.0,27.8896,27.9384,27.8505,27.9286,164830.0
2024-07-03 10:40:00,28.57,28.58,28.48,28.51,263801.0,27.9189,27.9286,27.8309,27.8602,263801.0
2024-07-03 10:50:00,28.51,28.52,28.37,28.4,118743.0,27.8602,27.87,27.7234,27.7527,118743.0
2024-07-03 11:00:00,28.39,28.45,28.37,28.44,49046.0,27.743,27.8016,27.7234,27.7918,49046.0
2024-07-03 11:10:00,28.43,28.44,28.35,28.37,121609.0,27.7821,27.7918,27.7039,27.7234,121609.0
2024-07-03 11:20:00,28.38,28.41,28.29,28.4,284769.0,27.7332,27.7625,27.6453,27.7527,284769.0
2024-07-03 11:30:00,28.39,28.42,28.35,28.4,80915.0,27.743,27.7723,27.7039,27.7527,80915.0
2024-07-03 11:40:00,28.4,28.5,28.37,28.48,177881.0,27.7527,27.8505,27.7234,27.8309,177881.0
2024-07-03 11:50:00,28.47,28.57,28.45,28.55,109365.0,27.8212,27.9189,27.8016,27.8993,109365.0
2024-07-03 12:00:00,28.55,28.63,28.52,28.63,182919.0,27.8993,27.9775,27.87,27.9775,182919.0
2024-07-03 12:10:00,28.63,28.68,28.58,28.66,183117.0,27.9775,28.0264,27.9286,28.0068,183117.0
2024-07-03 12:20:00,28.66,28.74,28.64,28.7,240161.0,28.0068,28.085,27.9873,28.0459,240161.0
2024-07-03 12:30:00,28.7,28.7,28.62,28.64,804869.0,28.0459,28.0459,27.9677,27.9873,804869.0
2024-07-03 12:40:00,28.64,28.79,28.63,28.76,381082.0,27.9873,28.1339,27.9775,28.1045,381082.0
2024-07-03 12:50:00,28.76,28.8,28.58,28.58,2830464.0,28.1045,28.1436,27.9286,27.9286,2830464.0
2024-07-05 09:30:00,28.3,28.55,28.26,28.44,226731.0,27.655,27.8993,27.6159,27.7918,226731.0
2024-07-05 09:40:00,28.44,28.46,28.25,28.28,116998.0,27.7918,27.8114,27.6062,27.6355,116998.0
2024-07-05 09:50:00,28.28,28.29,28.14,28.2,136479.0,27.6355,27.6453,27.4987,27.5573,136479.0
2024-07-05 10:00:00,28.2,28.24,28.11,28.16,261512.0,27.5573,27.5964,27.4694,27.5182,261512.0
2024-07-05 10:10:00,28.15,28.15,27.91,27.92,155958.0,27.5084,27.5084,27.2739,27.2837,155958.0
2024-07-05 10:20:00,27.92,27.93,27.81,27.84,167040.0,27.2837,27.2935,27.1762,27.2055,167040.0
2024-07-05 10:30:00,27.84,27.87,27.81,27.85,225565.0,27.2055,27.2348,27.1762,27.2153,225565.0
2024-07-05 10:40:00,27.85,28.0,27.84,27.97,172532.0,27.2153,27.3619,27.2055,27.3325,172532.0
2024-07-05 10:50:00,27.97,27.98,27.89,27.91,156346.0,27.3325,27.3423,27.2544,27.2739,156346.0
2024-07-05 11:00:00,27.92,27.94,27.85,27.87,98749.0,27.2837,27.3032,27.2153,27.2348,98749.0
2024-07-05 11:10:00,27.87,27.93,27.78,27.81,181626.0,27.2348,27.2935,27.1469,27.1762,181626.0
2024-07-05 11:20:00,27.82,27.84,27.74,27.75,213933.0,27.186,27.2055,27.1078,27.1176,213933.0
2024-07-05 11:30:00,27.75,27.76,27.59,27.59,223620.0,27.1176,27.1273,26.9612,26.9612,223620.0
2024-07-05 11:40:00,27.59,27.6,27.51,27.56,168794.0,26.9612,26.971,26.883,26.9319,168794.0
2024-07-05 11:50:00,27.56,27.59,27.48,27.52,358014.0,26.9319,26.9612,26.8537,26.8928,358014.0
2024-07-05 12:00:00,27.52,27.52,27.4,27.42,295131.0,26.8928,26.8928,26.7755,26.7951,295131.0
2024-07-05 12:10:00,27.42,27.42,27.31,27.33,281080.0,26.7951,26.7951,26.6876,26.7071,281080.0
2024-07-05 12:20:00,27.33,27.33,27.13,27.15,493074.0,26.7071,26.7071,26.5117,26.5312,493074.0
2024-07-05 12:30:00,27.16,27.27,27.1,27.18,400311.0,26.541,26.6485,26.4824,26.5606,400311.0
2024-07-05 12:40:00,27.19,27.2,27.08,27.09,209195.0,26.5703,26.5801,26.4628,26.4726,209195.0
2024-07-05 12:50:00,27.09,27.16,27.06,27.13,320368.0,26.4726,26.541,26.4433,26.5117,320368.0
2024-07-05 13:00:00,27.13,27.3,27.09,27.29,211875.0,26.5117,26.6778,26.4726,26.668,211875.0
2024-07-05 13:10:00,27.29,27.31,27.23,27.3,181251.0,26.668,26.6876,26.6094,26.6778,181251.0
2024-07-05 13:20:00,27.3,27.37,27.29,27.36,62094.0,26.6778,26.7462,26.668,26.7365,62094.0
2024-07-05 13:30:00,27.36,27.37,27.28,27.34,89232.0,26.7365,26.7462,26.6583,26.7169,89232.0
2024-07-05 13:40:00,27.34,27.37,27.32,27.34,49973.0,26.7169,26.7462,26.6974,26.7169,49973.0
2024-07-05 13:50:00,27.34,27.42,27.33,27.41,87284.0,26.7169,26.7951,26.7071,26.7853,87284.0
2024-07-05 14:00:00,27.42,27.42,27.33,27.33,86020.0,26.7951,26.7951,26.7071,26.7071,86020.0
2024-07-05 14:10:00,27.33,27.34,27.25,27.27,113589.0,26.7071,26.7169,26.629,26.6485,113589.0
2024-07-05 14:20:00,27.27,27.27,27.22,27.23,125377.0,26.6485,26.6485,26.5996,26.6094,125377.0
2024-07-05 14:30:00,27.23,27.24,27.19,27.21,97523.0,26.6094,26.6192,26.5703,26.5899,97523.0
2024-07-05 14:40:00,27.21,27.22,27.18,27.19,90042.0,26.5899,26.5996,26.5606,26.5703,90042.0
2024-07-05 14:50:00,27.19,27.19,27.1,27.14,158443.0,26.5703,26.5703,26.4824,26.5215,158443.0
2024-07-05 15:00:00,27.14,27.2,27.11,27.17,174727.0,26.5215,26.5801,26.4921,26.5508,174727.0
2024-07-05 15:10:00,27.18,27.2,27.16,27.19,149848.0,26.5606,26.5801,26.541,26.5703,149848.0
2024-07-05 15:20:00,27.2,27.22,27.17,27.21,175928.0,26.5801,26.5996,26.5508,26.5899,175928.0
2024-07-05 15:30:00,27.2,27.2,27.16,27.19,248828.0,26.5801,26.5801,26.541,26.5703,248828.0
2024-07-05 15:40:00,27.2,27.2,27.08,27.09,364573.0,26.5801,26.5801,26.4628,26.4726,364573.0
2024-07-05 15:50:00,27.1,27.15,26.94,26.96,1571825.0,26.4824,26.5312,26.326,26.3456,1571825.0
2024-07-08 09:30:00,27.06,27.33,27.05,27.18,356245.0,26.4433,26.7071,26.4335,26.5606,356245.0
2024-07-08 09:40:00,27.19,27.29,27.03,27.06,134767.0,26.5703,26.668,26.414,26.4433,134767.0
2024-07-08 09:50:00,27.07,27.19,26.98,27.18,113984.0,26.4531,26.5703,26.3651,26.5606,113984.0
2024-07-08 10:00:00,27.19,27.29,27.09,27.22,265956.0,26.5703,26.668,26.4726,26.5996,265956.0
2024-07-08 10:10:00,27.22,27.47,27.22,27.39,368360.0,26.5996,26.8439,26.5996,26.7658,368360.0
2024-07-08 10:20:00,27.39,27.47,27.14,27.18,201007.0,26.7658,26.8439,26.5215,26.5606,201007.0
2024-07-08 10:30:00,27.18,27.21,27.1,27.15,54842.0,26.5606,26.5899,26.4824,26.5312,54842.0
2024-07-08 10:40:00,27.14,27.17,27.12,27.17,62296.0,26.5215,26.5508,26.5019,26.5508,62296.0
2024-07-08 10:50:00,27.16,27.23,27.12,27.18,50415.0,26.541,26.6094,26.5019,26.5606,50415.0
2024-07-08 11:00:00,27.17,27.26,27.14,27.21,110052.0,26.5508,26.6387,26.5215,26.5899,110052.0
2024-07-08 11:10:00,27.22,27.28,27.18,27.23,124012.0,26.5996,26.6583,26.5606,26.6094,124012.0
2024-07-08 11:20:00,27.23,27.3,27.22,27.28,80039.0,26.6094,26.6778,26.5996,26.6583,80039.0
2024-07-08 11:30:00,27.28,27.35,27.26,27.26,89005.0,26.6583,26.7267,26.6387,26.6387,89005.0
2024-07-08 11:40:00,27.26,27.32,27.25,27.28,87235.0,26.6387,26.6974,26.629,26.6583,87235.0
2024-07-08 11:50:00,27.29,27.29,27.21,27.24,84843.0,26.668,26.668,26.5899,26.6192,84843.0
2024-07-08 12:00:00,27.24,27.26,27.19,27.19,42570.0,26.6192,26.6387,26.5703,26.5703,42570.0
2024-07-08 12:10:00,27.18,27.22,27.17,27.19,51244.0,26.5606,26.5996,26.5508,26.5703,51244.0
2024-07-08 12:20:00,27.18,27.19,27.1,27.19,60081.0,26.5606,26.5703,26.4824,26.5703,60081.0
2024-07-08 12:30:00,27.19,27.27,27.18,27.23,38807.0,26.5703,26.6485,26.5606,26.6094,38807.0
2024-07-08 12:40:00,27.23,27.24,27.18,27.23,72253.0,26.6094,26.6192,26.5606,26.6094,72253.0
2024-07-08 12:50:00,27.23,27.27,27.22,27.26,29414.0,26.6094,26.6485,26.5996,26.6387,29414.0
2024-07-08 13:00:00,27.26,27.27,27.18,27.19,44212.0,26.6387,26.6485,26.5606,26.5703,44212.0
2024-07-08 13:10:00,27.19,27.24,27.18,27.22,38801.0,26.5703,26.6192,26.5606,26.5996,38801.0
2024-07-08 13:20:00,27.22,27.23,27.15,27.16,52763.0,26.5996,26.6094,26.5312,26.541,52763.0
2024-07-08 13:30:00,27.15,27.31,27.14,27.31,78454.0,26.5312,26.6876,26.5215,26.6876,78454.0
2024-07-08 13:40:00,27.3,27.3,27.22,27.24,66504.0,26.6778,26.6778,26.5996,26.6192,66504.0
2024-07-08 13:50:00,27.24,27.27,27.21,27.24,59128.0,26.6192,26.6485,26.5899,26.6192,59128.0
2024-07-08 14:00:00,27.24,27.26,27.2,27.24,49442.0,26.6192,26.6387,26.5801,26.6192,49442.0
2024-07-08 14:10:00,27.23,27.24,27.19,27.21,42414.0,26.6094,26.6192,26.5703,26.5899,42414.0
2024-07-08 14:20:00,27.21,27.23,27.18,27.19,53446.0,26.5899,26.6094,26.5606,26.5703,53446.0
2024-07-08 14:30:00,27.18,27.21,27.15,27.21,48988.0,26.5606,26.5899,26.5312,26.5899,48988.0
2024-07-08 14:40:00,27.21,27.21,27.16,27.2,75534.0,26.5899,26.5899,26.541,26.5801,75534.0
2024-07-08 14:50:00,27.2,27.26,27.19,27.26,60928.0,26.5801,26.6387,26.5703,26.6387,60928.0
2024-07-08 15:00:00,27.26,27.3,27.23,27.3,96537.0,26.6387,26.6778,26.6094,26.6778,96537.0
2024-07-08 15:10:00,27.29,27.32,27.28,27.3,72128.0,26.668,26.6974,26.6583,26.6778,72128.0
2024-07-08 15:20:00,27.3,27.36,27.3,27.34,122215.0,26.6778,26.7365,26.6778,26.7169,122215.0
2024-07-08 15:30:00,27.34,27.34,27.28,27.3,158247.0,26.7169,26.7169,26.6583,26.6778,158247.0
2024-07-08 15:40:00,27.3,27.33,27.27,27.31,201518.0,26.6778,26.7071,26.6485,26.6876,201518.0
2024-07-08 15:50:00,27.32,27.38,27.3,27.35,663979.0,26.6974,26.756,26.6778,26.7267,663979.0
2024-07-09 09:30:00,27.35,27.41,27.16,27.34,178491.0,26.7267,26.7853,26.541,26.7169,178491.0
2024-07-09 09:40:00,27.35,27.51,27.34,27.46,83367.0,26.7267,26.883,26.7169,26.8342,83367.0
2024-07-09 09:50:00,27.46,27.46,27.33,27.39,55255.0,26.8342,26.8342,26.7071,26.7658,55255.0
2024-07-09 10:00:00,27.39,27.55,27.38,27.49,110880.0,26.7658,26.9221,26.756,26.8635,110880.0
2024-07-09 10:10:00,27.49,27.51,27.33,27.36,144271.0,26.8635,26.883,26.7071,26.7365,144271.0
2024-07-09 10:20:00,27.36,27.39,27.3,27.34,62390.0,26.7365,26.7658,26.6778,26.7169,62390.0
2024-07-09 10:30:00,27.35,27.44,27.32,27.44,84294.0,26.7267,26.8146,26.6974,26.8146,84294.0
2024-07-09 10:40:00,27.44,27.44,27.33,27.34,79362.0,26.8146,26.8146,26.7071,26.7169,79362.0
2024-07-09 10:50:00,27.34,27.41,27.33,27.36,101364.0,26.7169,26.7853,26.7071,26.7365,101364.0
2024-07-09 11:00:00,27.36,27.39,27.31,27.33,60110.0,26.7365,26.7658,26.6876,26.7071,60110.0
2024-07-09 11:10:00,27.32,27.38,27.29,27.37,85989.0,26.6974,26.756,26.668,26.7462,85989.0
2024-07-09 11:20:00,27.37,27.38,27.32,27.35,39426.0,26.7462,26.756,26.6974,26.7267,39426.0
2024-07-09 11:30:00,27.35,27.44,27.34,27.41,94599.0,26.7267,26.8146,26.7169,26.7853,94599.0
2024-07-09 11:40:00,27.41,27.43,27.39,27.41,38794.0,26.7853,26.8049,26.7658,26.7853,38794.0
2024-07-09 11:50:00,27.41,27.44,27.4,27.41,55669.0,26.7853,26.8146,26.7755,26.7853,55669.0
2024-07-09 12:00:00,27.42,27.48,27.41,27.45,72302.0,26.7951,26.8537,26.7853,26.8244,72302.0
2024-07-09 12:10:00,27.45,27.47,27.43,27.47,48921.0,26.8244,26.8439,26.8049,26.8439,48921.0
2024-07-09 12:20:00,27.46,27.51,27.46,27.49,111948.0,26.8342,26.883,26.8342,26.8635,111948.0
2024-07-09 12:30:00,27.49,27.49,27.41,27.44,104032.0,26.8635,26.8635,26.7853,26.8146,104032.0
2024-07-09 12:40:00,27.44,27.55,27.43,27.55,85620.0,26.8146,26.9221,26.8049,26.9221,85620.0
2024-07-09 12:50:00,27.54,27.54,27.5,27.53,43471.0,26.9123,26.9123,26.8733,26.9026,43471.0
2024-07-09 13:00:00,27.53,27.62,27.52,27.62,81270.0,26.9026,26.9905,26.8928,26.9905,81270.0
2024-07-09 13:10:00,27.62,27.71,27.62,27.67,115164.0,26.9905,27.0785,26.9905,27.0394,115164.0
2024-07-09 13:20:00,27.68,27.68,27.6,27.61,81701.0,27.0492,27.0492,26.971,26.9808,81701.0
2024-07-09 13:30:00,27.61,27.67,27.61,27.66,85714.0,26.9808,27.0394,26.9808,27.0296,85714.0
2024-07-09 13:40:00,27.66,27.66,27.58,27.62,67315.0,27.0296,27.0296,26.9514,26.9905,67315.0
2024-07-09 13:50:00,27.62,27.62,27.57,27.58,55515.0,26.9905,26.9905,26.9417,26.9514,55515.0
2024-07-09 14:00:00,27.58,27.59,27.57,27.58,57673.0,26.9514,26.9612,26.9417,26.9514,57673.0
2024-07-09 14:10:00,27.59,27.63,27.58,27.58,79516.0,26.9612,27.0003,26.9514,26.9514,79516.0
2024-07-09 14:20:00,27.58,27.59,27.49,27.5,92942.0,26.9514,26.9612,26.8635,26.8733,92942.0
2024-07-09 14:30:00,27.49,27.55,27.49,27.53,59787.0,26.8635,26.9221,26.8635,26.9026,59787.0
2024-07-09 14:40:00,27.53,27.54,27.47,27.49,68095.0,26.9026,26.9123,26.8439,26.8635,68095.0
2024-07-09 14:50:00,27.49,27.49,27.43,27.48,100785.0,26.8635,26.8635,26.8049,26.8537,100785.0
2024-07-09 15:00:00,27.48,27.53,27.44,27.52,91753.0,26.8537,26.9026,26.8146,26.8928,91753.0
2024-07-09 15:10:00,27.52,27.54,27.47,27.48,94959.0,26.8928,26.9123,26.8439,26.8537,94959.0
2024-07-09 15:20:00,27.49,27.52,27.48,27.52,100404.0,26.8635,26.8928,26.8537,26.8928,100404.0
2024-07-09 15:30:00,27.51,27.54,27.49,27.51,143830.0,26.883,26.9123,26.8635,26.883,143830.0
2024-07-09 15:40:00,27.51,27.52,27.48,27.5,183671.0,26.883,26.8928,26.8537,26.8733,183671.0
2024-07-09 15:50:00,27.5,27.51,27.43,27.48,688556.0,26.8733,26.883,26.8049,26.8537,688556.0
2024-07-10 09:30:00,27.73,27.77,27.6,27.64,193373.0,27.098,27.1371,26.971,27.0101,193373.0
2024-07-10 09:40:00,27.64,27.78,27.61,27.62,68293.0,27.0101,27.1469,26.9808,26.9905,68293.0
2024-07-10 09:50:00,27.61,27.65,27.56,27.56,50713.0,26.9808,27.0198,26.9319,26.9319,50713.0
2024-07-10 10:00:00,27.56,27.65,27.52,27.62,145258.0,26.9319,27.0198,26.8928,26.9905,145258.0
2024-07-10 10:10:00,27.62,27.68,27.6,27.64,126484.0,26.9905,27.0492,26.971,27.0101,126484.0
2024-07-10 10:20:00,27.63,27.74,27.62,27.65,60293.0,27.0003,27.1078,26.9905,27.0198,60293.0
2024-07-10 10:30:00,27.66,27.71,27.6,27.71,76594.0,27.0296,27.0785,26.971,27.0785,76594.0
2024-07-10 10:40:00,27.7,27.76,27.69,27.73,89221.0,27.0687,27.1273,27.0589,27.098,89221.0
2024-07-10 10:50:00,27.74,27.75,27.65,27.67,61012.0,27.1078,27.1176,27.0198,27.0394,61012.0
2024-07-10 11:00:00,27.66,27.78,27.65,27.78,55383.0,27.0296,27.1469,27.0198,27.1469,55383.0
2024-07-10 11:10:00,27.78,27.78,27.75,27.77,45901.0,27.1469,27.1469,27.1176,27.1371,45901.0
2024-07-10 11:20:00,27.77,27.81,27.7,27.71,76760.0,27.1371,27.1762,27.0687,27.0785,76760.0
2024-07-10 11:30:00,27.71,27.74,27.62,27.71,109756.0,27.0785,27.1078,26.9905,27.0785,109756.0
2024-07-10 11:40:00,27.73,27.74,27.69,27.74,51882.0,27.098,27.1078,27.0589,27.1078,51882.0
2024-07-10 11:50:00,27.74,27.76,27.7,27.72,43609.0,27.1078,27.1273,27.0687,27.0882,43609.0
2024-07-10 12:00:00,27.73,27.8,27.72,27.77,34638.0,27.098,27.1664,27.0882,27.1371,34638.0
2024-07-10 12:10:00,27.78,27.84,27.77,27.78,123644.0,27.1469,27.2055,27.1371,27.1469,123644.0
2024-07-10 12:20:00,27.78,27.81,27.76,27.78,76599.0,27.1469,27.1762,27.1273,27.1469,76599.0
2024-07-10 12:30:00,27.79,27.8,27.75,27.79,41521.0,27.1567,27.1664,27.1176,27.1567,41521.0
2024-07-10 12:40:00,27.79,27.79,27.73,27.74,55242.0,27.1567,27.1567,27.098,27.1078,55242.0
2024-07-10 12:50:00,27.74,27.74,27.68,27.74,75498.0,27.1078,27.1078,27.0492,27.1078,75498.0
2024-07-10 13:00:00,27.75,27.79,27.73,27.76,78955.0,27.1176,27.1567,27.098,27.1273,78955.0
2024-07-10 13:10:00,27.76,27.77,27.72,27.73,22329.0,27.1273,27.1371,27.0882,27.098,22329.0
2024-07-10 13:20:00,27.73,27.73,27.69,27.71,33847.0,27.098,27.098,27.0589,27.0785,33847.0
2024-07-10 13:30:00,27.71,27.71,27.63,27.67,89262.0,27.0785,27.0785,27.0003,27.0394,89262.0
2024-07-10 13:40:00,27.67,27.67,27.56,27.57,49929.0,27.0394,27.0394,26.9319,26.9417,49929.0
2024-07-10 13:50:00,27.57,27.63,27.54,27.63,76818.0,26.9417,27.0003,26.9123,27.0003,76818.0
2024-07-10 14:00:00,27.63,27.68,27.59,27.6,91680.0,27.0003,27.0492,26.9612,26.971,91680.0
2024-07-10 14:10:00,27.59,27.61,27.53,27.54,103114.0,26.9612,26.9808,26.9026,26.9123,103114.0
2024-07-10 14:20:00,27.54,27.54,27.45,27.47,62356.0,26.9123,26.9123,26.8244,26.8439,62356.0
2024-07-10 14:30:00,27.48,27.48,27.42,27.45,58557.0,26.8537,26.8537,26.7951,26.8244,58557.0
2024-07-10 14:40:00,27.45,27.49,27.44,27.46,66396.0,26.8244,26.8635,26.8146,26.8342,66396.0
2024-07-10 14:50:00,27.46,27.47,27.38,27.4,137960.0,26.8342,26.8439,26.756,26.7755,137960.0
2024-07-10 15:00:00,27.4,27.45,27.38,27.45,70945.0,26.7755,26.8244,26.756,26.8244,70945.0
2024-07-10 15:10:00,27.44,27.54,27.44,27.54,81487.0,26.8146,26.9123,26.8146,26.9123,81487.0
2024-07-10 15:20:00,27.54,27.61,27.54,27.59,90894.0,26.9123,26.9808,26.9123,26.9612,90894.0
2024-07-10 15:30:00,27.59,27.63,27.57,27.6,88734.0,26.9612,27.0003,26.9417,26.971,88734.0
2024-07-10 15:40:00,27.6,27.67,27.59,27.64,228721.0,26.971,27.0394,26.9612,27.0101,228721.0
2024-07-10 15:50:00,27.64,27.69,27.6,27.63,837936.0,27.0101,27.0589,26.971,27.0003,837936.0
2024-07-11 09:30:00,27.0,27.21,26.4,26.53,1105228.0,26.3847,26.5899,25.7983,25.9254,1105228.0
2024-07-11 09:40:00,26.55,26.83,26.51,26.7,468883.0,25.9449,26.2185,25.9058,26.0915,468883.0
2024-07-11 09:50:00,26.69,26.76,26.53,26.61,463902.0,26.0817,26.1501,25.9254,26.0035,463902.0
2024-07-11 10:00:00,26.61,26.81,26.59,26.73,274335.0,26.0035,26.199,25.984,26.1208,274335.0
2024-07-11 10:10:00,26.72,26.94,26.72,26.86,338579.0,26.111,26.326,26.111,26.2478,338579.0
2024-07-11 10:20:00,26.87,27.02,26.83,27.01,236501.0,26.2576,26.4042,26.2185,26.3944,236501.0
2024-07-11 10:30:00,27.01,27.1,26.95,27.02,213874.0,26.3944,26.4824,26.3358,26.4042,213874.0
2024-07-11 10:40:00,27.02,27.02,26.83,26.85,131336.0,26.4042,26.4042,26.2185,26.2381,131336.0
2024-07-11 10:50:00,26.86,26.93,26.84,26.89,139569.0,26.2478,26.3163,26.2283,26.2772,139569.0
2024-07-11 11:00:00,26.88,26.88,26.76,26.81,134455.0,26.2674,26.2674,26.1501,26.199,134455.0
2024-07-11 11:10:00,26.81,26.91,26.79,26.89,120428.0,26.199,26.2967,26.1794,26.2772,120428.0
2024-07-11 11:20:00,26.89,26.9,26.82,26.86,103956.0,26.2772,26.2869,26.2088,26.2478,103956.0
2024-07-11 11:30:00,26.87,26.92,26.82,26.91,146920.0,26.2576,26.3065,26.2088,26.2967,146920.0
2024-07-11 11:40:00,26.91,26.93,26.74,26.74,178375.0,26.2967,26.3163,26.1306,26.1306,178375.0
2024-07-11 11:50:00,26.74,26.75,26.63,26.7,191881.0,26.1306,26.1404,26.0231,26.0915,191881.0
2024-07-11 12:00:00,26.69,26.74,26.63,26.71,243535.0,26.0817,26.1306,26.0231,26.1013,243535.0
2024-07-11 12:10:00,26.71,26.82,26.69,26.82,160617.0,26.1013,26.2088,26.0817,26.2088,160617.0
2024-07-11 12:20:00,26.82,26.87,26.73,26.8,196609.0,26.2088,26.2576,26.1208,26.1892,196609.0
2024-07-11 12:30:00,26.8,26.97,26.8,26.96,129106.0,26.1892,26.3553,26.1892,26.3456,129106.0
2024-07-11 12:40:00,26.95,26.95,26.84,26.88,98014.0,26.3358,26.3358,26.2283,26.2674,98014.0
2024-07-11 12:50:00,26.87,26.99,26.87,26.98,128703.0,26.2576,26.3749,26.2576,26.3651,128703.0
2024-07-11 13:00:00,26.98,27.05,26.95,27.02,100212.0,26.3651,26.4335,26.3358,26.4042,100212.0
2024-07-11 13:10:00,27.02,27.02,26.97,26.97,85336.0,26.4042,26.4042,26.3553,26.3553,85336.0
2024-07-11 13:20:00,26.98,26.98,26.87,26.89,319040.0,26.3651,26.3651,26.2576,26.2772,319040.0
2024-07-11 13:30:00,26.89,26.91,26.83,26.84,82380.0,26.2772,26.2967,26.2185,26.2283,82380.0
2024-07-11 13:40:00,26.85,26.86,26.8,26.82,65532.0,26.2381,26.2478,26.1892,26.2088,65532.0
2024-07-11 13:50:00,26.82,26.86,26.79,26.84,69530.0,26.2088,26.2478,26.1794,26.2283,69530.0
2024-07-11 14:00:00,26.84,26.85,26.77,26.79,92396.0,26.2283,26.2381,26.1599,26.1794,92396.0
2024-07-11 14:10:00,26.79,26.91,26.79,26.89,88819.0,26.1794,26.2967,26.1794,26.2772,88819.0
2024-07-11 14:20:00,26.89,26.95,26.89,26.92,73804.0,26.2772,26.3358,26.2772,26.3065,73804.0
2024-07-11 14:30:00,26.92,27.02,26.92,27.02,69188.0,26.3065,26.4042,26.3065,26.4042,69188.0
2024-07-11 14:40:00,27.01,27.01,26.93,26.96,87465.0,26.3944,26.3944,26.3163,26.3456,87465.0
2024-07-11 14:50:00,26.96,26.98,26.89,26.89,77625.0,26.3456,26.3651,26.2772,26.2772,77625.0
2024-07-11 15:00:00,26.89,26.96,26.89,26.93,75526.0,26.2772,26.3456,26.2772,26.3163,75526.0
2024-07-11 15:10:00,26.93,27.03,26.92,27.01,90659.0,26.3163,26.414,26.3065,26.3944,90659.0
2024-07-11 15:20:00,27.01,27.01,26.92,26.93,129636.0,26.3944,26.3944,26.3065,26.3163,129636.0
2024-07-11 15:30:00,26.94,26.97,26.9,26.93,123206.0,26.326,26.3553,26.2869,26.3163,123206.0
2024-07-11 15:40:00,26.94,27.0,26.9,26.99,254105.0,26.326,26.3847,26.2869,26.3749,254105.0
2024-07-11 15:50:00,26.99,26.99,26.9,26.96,1027448.0,26.3749,26.3749,26.2869,26.3456,1027448.0
2024-07-12 09:30:00,26.93,27.27,26.9,27.23,207993.0,26.3163,26.6485,26.2869,26.6094,207993.0
2024-07-12 09:40:00,27.24,27.29,27.12,27.17,89616.0,26.6192,26.668,26.5019,26.5508,89616.0
2024-07-12 09:50:00,27.17,27.18,27.02,27.08,133786.0,26.5508,26.5606,26.4042,26.4628,133786.0
2024-07-12 10:00:00,27.08,27.12,26.97,27.03,104719.0,26.4628,26.5019,26.3553,26.414,104719.0
2024-07-12 10:10:00,27.04,27.08,27.02,27.06,72556.0,26.4237,26.4628,26.4042,26.4433,72556.0
2024-07-12 10:20:00,27.07,27.28,27.05,27.21,260154.0,26.4531,26.6583,26.4335,26.5899,260154.0
2024-07-12 10:30:00,27.21,27.32,27.19,27.3,183331.0,26.5899,26.6974,26.5703,26.6778,183331.0
2024-07-12 10:40:00,27.3,27.32,27.24,27.31,104656.0,26.6778,26.6974,26.6192,26.6876,104656.0
2024-07-12 10:50:00,27.32,27.4,27.28,27.37,252642.0,26.6974,26.7755,26.6583,26.7462,252642.0
2024-07-12 11:00:00,27.38,27.46,27.33,27.33,207701.0,26.756,26.8342,26.7071,26.7071,207701.0
2024-07-12 11:10:00,27.33,27.33,27.16,27.2,108715.0,26.7071,26.7071,26.541,26.5801,108715.0
2024-07-12 11:20:00,27.2,27.27,27.19,27.25,68701.0,26.5801,26.6485,26.5703,26.629,68701.0
2024-07-12 11:30:00,27.25,27.29,27.21,27.25,66936.0,26.629,26.668,26.5899,26.629,66936.0
2024-07-12 11:40:00,27.24,27.34,27.23,27.32,108720.0,26.6192,26.7169,26.6094,26.6974,108720.0
2024-07-12 11:50:00,27.33,27.36,27.31,27.34,132438.0,26.7071,26.7365,26.6876,26.7169,132438.0
2024-07-12 12:00:00,27.34,27.37,27.27,27.34,70286.0,26.7169,26.7462,26.6485,26.7169,70286.0
2024-07-12 12:10:00,27.35,27.4,27.3,27.39,74289.0,26.7267,26.7755,26.6778,26.7658,74289.0
2024-07-12 12:20:00,27.4,27.4,27.33,27.36,78798.0,26.7755,26.7755,26.7071,26.7365,78798.0
2024-07-12 12:30:00,27.36,27.37,27.31,27.37,71399.0,26.7365,26.7462,26.6876,26.7462,71399.0
2024-07-12 12:40:00,27.37,27.43,27.36,27.37,83495.0,26.7462,26.8049,26.7365,26.7462,83495.0
2024-07-12 12:50:00,27.37,27.44,27.35,27.42,80136.0,26.7462,26.8146,26.7267,26.7951,80136.0
2024-07-12 13:00:00,27.43,27.43,27.35,27.41,93488.0,26.8049,26.8049,26.7267,26.7853,93488.0
2024-07-12 13:10:00,27.4,27.47,27.39,27.46,96979.0,26.7755,26.8439,26.7658,26.8342,96979.0
2024-07-12 13:20:00,27.47,27.52,27.42,27.46,125932.0,26.8439,26.8928,26.7951,26.8342,125932.0
2024-07-12 13:30:00,27.45,27.59,27.44,27.54,124399.0,26.8244,26.9612,26.8146,26.9123,124399.0
2024-07-12 13:40:00,27.54,27.63,27.53,27.58,110855.0,26.9123,27.0003,26.9026,26.9514,110855.0
2024-07-12 13:50:00,27.58,27.62,27.56,27.6,103042.0,26.9514,26.9905,26.9319,26.971,103042.0
2024-07-12 14:00:00,27.59,27.59,27.53,27.55,85665.0,26.9612,26.9612,26.9026,26.9221,85665.0
2024-07-12 14:10:00,27.55,27.61,27.55,27.56,110971.0,26.9221,26.9808,26.9221,26.9319,110971.0
2024-07-12 14:20:00,27.57,27.64,27.55,27.64,103055.0,26.9417,27.0101,26.9221,27.0101,103055.0
2024-07-12 14:30:00,27.63,27.65,27.58,27.64,117020.0,27.0003,27.0198,26.9514,27.0101,117020.0
2024-07-12 14:40:00,27.64,27.65,27.59,27.61,179120.0,27.0101,27.0198,26.9612,26.9808,179120.0
2024-07-12 14:50:00,27.6,27.65,27.6,27.65,97010.0,26.971,27.0198,26.971,27.0198,97010.0
2024-07-12 15:00:00,27.65,27.76,27.64,27.71,185968.0,27.0198,27.1273,27.0101,27.0785,185968.0
2024-07-12 15:10:00,27.71,27.79,27.68,27.77,219435.0,27.0785,27.1567,27.0492,27.1371,219435.0
2024-07-12 15:20:00,27.77,27.8,27.7,27.73,281699.0,27.1371,27.1664,27.0687,27.098,281699.0
2024-07-12 15:30:00,27.73,27.75,27.64,27.68,169864.0,27.098,27.1176,27.0101,27.0492,169864.0
2024-07-12 15:40:00,27.68,27.69,27.59,27.61,238597.0,27.0492,27.0589,26.9612,26.9808,238597.0
2024-07-12 15:50:00,27.62,27.63,27.45,27.53,997305.0,26.9905,27.0003,26.8244,26.9026,997305.0
2024-07-15 09:30:00,27.73,27.75,27.42,27.45,186367.0,27.098,27.1176,26.7951,26.8244,186367.0
2024-07-15 09:40:00,27.45,27.46,27.26,27.33,114182.0,26.8244,26.8342,26.6387,26.7071,114182.0
2024-07-15 09:50:00,27.34,27.39,27.22,27.26,82860.0,26.7169,26.7658,26.5996,26.6387,82860.0
2024-07-15 10:00:00,27.27,27.35,27.21,27.35,338540.0,26.6485,26.7267,26.5899,26.7267,338540.0
2024-07-15 10:10:00,27.35,27.49,27.33,27.46,95509.0,26.7267,26.8635,26.7071,26.8342,95509.0
2024-07-15 10:20:00,27.46,27.57,27.45,27.54,128410.0,26.8342,26.9417,26.8244,26.9123,128410.0
2024-07-15 10:30:00,27.54,27.63,27.52,27.6,157327.0,26.9123,27.0003,26.8928,26.971,157327.0
2024-07-15 10:40:00,27.58,27.69,27.55,27.66,145991.0,26.9514,27.0589,26.9221,27.0296,145991.0
2024-07-15 10:50:00,27.65,27.68,27.59,27.64,88972.0,27.0198,27.0492,26.9612,27.0101,88972.0
2024-07-15 11:00:00,27.64,27.7,27.58,27.67,67395.0,27.0101,27.0687,26.9514,27.0394,67395.0
2024-07-15 11:10:00,27.67,27.73,27.64,27.66,69488.0,27.0394,27.098,27.0101,27.0296,69488.0
2024-07-15 11:20:00,27.66,27.67,27.61,27.65,96116.0,27.0296,27.0394,26.9808,27.0198,96116.0
2024-07-15 11:30:00,27.65,27.67,27.62,27.66,74972.0,27.0198,27.0394,26.9905,27.0296,74972.0
2024-07-15 11:40:00,27.66,27.74,27.65,27.73,62039.0,27.0296,27.1078,27.0198,27.098,62039.0
2024-07-15 11:50:00,27.73,27.83,27.72,27.74,89599.0,27.098,27.1957,27.0882,27.1078,89599.0
2024-07-15 12:00:00,27.73,27.79,27.72,27.79,81253.0,27.098,27.1567,27.0882,27.1567,81253.0
2024-07-15 12:10:00,27.78,27.82,27.74,27.82,82339.0,27.1469,27.186,27.1078,27.186,82339.0
2024-07-15 12:20:00,27.82,27.82,27.77,27.8,58134.0,27.186,27.186,27.1371,27.1664,58134.0
2024-07-15 12:30:00,27.8,27.81,27.76,27.76,60680.0,27.1664,27.1762,27.1273,27.1273,60680.0
2024-07-15 12:40:00,27.77,27.77,27.68,27.75,87668.0,27.1371,27.1371,27.0492,27.1176,87668.0
2024-07-15 12:50:00,27.76,27.76,27.7,27.75,54276.0,27.1273,27.1273,27.0687,27.1176,54276.0
2024-07-15 13:00:00,27.75,27.78,27.72,27.78,104856.0,27.1176,27.1469,27.0882,27.1469,104856.0
2024-07-15 13:10:00,27.78,27.88,27.74,27.86,85728.0,27.1469,27.2446,27.1078,27.2251,85728.0
2024-07-15 13:20:00,27.86,27.87,27.79,27.82,72679.0,27.2251,27.2348,27.1567,27.186,72679.0
2024-07-15 13:30:00,27.82,27.84,27.76,27.77,103444.0,27.186,27.2055,27.1273,27.1371,103444.0
2024-07-15 13:40:00,27.77,27.8,27.71,27.72,61180.0,27.1371,27.1664,27.0785,27.0882,61180.0
2024-07-15 13:50:00,27.73,27.8,27.72,27.79,59044.0,27.098,27.1664,27.0882,27.1567,59044.0
2024-07-15 14:00:00,27.78,27.78,27.7,27.73,61311.0,27.1469,27.1469,27.0687,27.098,61311.0
2024-07-15 14:10:00,27.74,27.74,27.66,27.71,60462.0,27.1078,27.1078,27.0296,27.0785,60462.0
2024-07-15 14:20:00,27.71,27.74,27.69,27.74,56097.0,27.0785,27.1078,27.0589,27.1078,56097.0
2024-07-15 14:30:00,27.73,27.78,27.69,27.7,63107.0,27.098,27.1469,27.0589,27.0687,63107.0
2024-07-15 14:40:00,27.7,27.73,27.68,27.71,60295.0,27.0687,27.098,27.0492,27.0785,60295.0
2024-07-15 14:50:00,27.71,27.71,27.68,27.7,71673.0,27.0785,27.0785,27.0492,27.0687,71673.0
2024-07-15 15:00:00,27.7,27.74,27.67,27.74,73633.0,27.0687,27.1078,27.0394,27.1078,73633.0
2024-07-15 15:10:00,27.74,27.75,27.7,27.74,68877.0,27.1078,27.1176,27.0687,27.1078,68877.0
2024-07-15 15:20:00,27.74,27.74,27.67,27.68,71783.0,27.1078,27.1078,27.0394,27.0492,71783.0
2024-07-15 15:30:00,27.67,27.73,27.65,27.69,104950.0,27.0394,27.098,27.0198,27.0589,104950.0
2024-07-15 15:40:00,27.69,27.69,27.61,27.63,175612.0,27.0589,27.0589,26.9808,27.0003,175612.0
2024-07-15 15:50:00,27.62,27.76,27.59,27.73,999691.0,26.9905,27.1273,26.9612,27.098,999691.0
2024-07-16 09:30:00,27.84,27.96,27.71,27.86,118780.0,27.2055,27.3228,27.0785,27.2251,118780.0
2024-07-16 09:40:00,27.85,28.06,27.83,28.02,107536.0,27.2153,27.4205,27.1957,27.3814,107536.0
2024-07-16 09:50:00,28.02,28.29,27.99,28.25,161833.0,27.3814,27.6453,27.3521,27.6062,161833.0
2024-07-16 10:00:00,28.26,28.38,28.26,28.38,169827.0,27.6159,27.7332,27.6159,27.7332,169827.0
2024-07-16 10:10:00,28.38,28.4,28.28,28.31,234833.0,27.7332,27.7527,27.6355,27.6648,234833.0
2024-07-16 10:20:00,28.31,28.4,28.3,28.34,108984.0,27.6648,27.7527,27.655,27.6941,108984.0
2024-07-16 10:30:00,28.35,28.48,28.34,28.47,341190.0,27.7039,27.8309,27.6941,27.8212,341190.0
2024-07-16 10:40:00,28.47,28.48,28.35,28.41,116546.0,27.8212,27.8309,27.7039,27.7625,116546.0
2024-07-16 10:50:00,28.41,28.52,28.39,28.48,166793.0,27.7625,27.87,27.743,27.8309,166793.0
2024-07-16 11:00:00,28.48,28.59,28.47,28.57,107333.0,27.8309,27.9384,27.8212,27.9189,107333.0
2024-07-16 11:10:00,28.57,28.61,28.44,28.46,124335.0,27.9189,27.958,27.7918,27.8114,124335.0
2024-07-16 11:20:00,28.45,28.5,28.41,28.49,123792.0,27.8016,27.8505,27.7625,27.8407,123792.0
2024-07-16 11:30:00,28.49,28.5,28.31,28.43,212286.0,27.8407,27.8505,27.6648,27.7821,212286.0
2024-07-16 11:40:00,28.43,28.43,28.38,28.38,106998.0,27.7821,27.7821,27.7332,27.7332,106998.0
2024-07-16 11:50:00,28.39,28.39,28.35,28.37,106504.0,27.743,27.743,27.7039,27.7234,106504.0
2024-07-16 12:00:00,28.37,28.5,28.36,28.46,124055.0,27.7234,27.8505,27.7137,27.8114,124055.0
2024-07-16 12:10:00,28.46,28.48,28.42,28.44,115122.0,27.8114,27.8309,27.7723,27.7918,115122.0
2024-07-16 12:20:00,28.44,28.5,28.43,28.46,111088.0,27.7918,27.8505,27.7821,27.8114,111088.0
2024-07-16 12:30:00,28.46,28.47,28.39,28.45,128491.0,27.8114,27.8212,27.743,27.8016,128491.0
2024-07-16 12:40:00,28.46,28.51,28.44,28.48,126912.0,27.8114,27.8602,27.7918,27.8309,126912.0
2024-07-16 12:50:00,28.48,28.49,28.42,28.46,97461.0,27.8309,27.8407,27.7723,27.8114,97461.0
2024-07-16 13:00:00,28.46,28.52,28.44,28.49,138797.0,27.8114,27.87,27.7918,27.8407,138797.0
2024-07-16 13:10:00,28.49,28.52,28.47,28.49,88951.0,27.8407,27.87,27.8212,27.8407,88951.0
2024-07-16 13:20:00,28.49,28.51,28.44,28.49,87075.0,27.8407,27.8602,27.7918,27.8407,87075.0
2024-07-16 13:30:00,28.48,28.67,28.47,28.66,151338.0,27.8309,28.0166,27.8212,28.0068,151338.0
2024-07-16 13:40:00,28.66,28.71,28.62,28.68,160778.0,28.0068,28.0557,27.9677,28.0264,160778.0
2024-07-16 13:50:00,28.68,28.74,28.65,28.73,102507.0,28.0264,28.085,27.9971,28.0752,102507.0
2024-07-16 14:00:00,28.73,28.77,28.66,28.71,180840.0,28.0752,28.1143,28.0068,28.0557,180840.0
2024-07-16 14:10:00,28.7,28.75,28.66,28.71,111037.0,28.0459,28.0948,28.0068,28.0557,111037.0
2024-07-16 14:20:00,28.71,28.71,28.63,28.63,87201.0,28.0557,28.0557,27.9775,27.9775,87201.0
2024-07-16 14:30:00,28.63,28.72,28.63,28.72,104413.0,27.9775,28.0655,27.9775,28.0655,104413.0
2024-07-16 14:40:00,28.71,28.75,28.69,28.75,147447.0,28.0557,28.0948,28.0361,28.0948,147447.0
2024-07-16 14:50:00,28.75,28.79,28.72,28.77,174385.0,28.0948,28.1339,28.0655,28.1143,174385.0
2024-07-16 15:00:00,28.77,28.81,28.73,28.75,356005.0,28.1143,28.1534,28.0752,28.0948,356005.0
2024-07-16 15:10:00,28.75,28.8,28.73,28.79,146723.0,28.0948,28.1436,28.0752,28.1339,146723.0
2024-07-16 15:20:00,28.79,28.83,28.77,28.82,146333.0,28.1339,28.1729,28.1143,28.1632,146333.0
2024-07-16 15:30:00,28.82,28.83,28.78,28.8,174985.0,28.1632,28.1729,28.1241,28.1436,174985.0
2024-07-16 15:40:00,28.8,28.8,28.71,28.72,248226.0,28.1436,28.1436,28.0557,28.0655,248226.0
2024-07-16 15:50:00,28.72,28.74,28.65,28.71,998283.0,28.0655,28.085,27.9971,28.0557,998283.0
2024-07-17 09:30:00,28.17,28.42,28.13,28.35,189142.0,27.528,27.7723,27.4889,27.7039,189142.0
2024-07-17 09:40:00,28.38,28.44,28.27,28.36,97350.0,27.7332,27.7918,27.6257,27.7137,97350.0
2024-07-17 09:50:00,28.37,28.59,28.37,28.49,114844.0,27.7234,27.9384,27.7234,27.8407,114844.0
2024-07-17 10:00:00,28.5,28.64,28.49,28.58,131894.0,27.8505,27.9873,27.8407,27.9286,131894.0
2024-07-17 10:10:00,28.59,28.7,28.58,28.6,101419.0,27.9384,28.0459,27.9286,27.9482,101419.0
2024-07-17 10:20:00,28.6,28.6,28.45,28.51,87858.0,27.9482,27.9482,27.8016,27.8602,87858.0
2024-07-17 10:30:00,28.5,28.58,28.48,28.53,49899.0,27.8505,27.9286,27.8309,27.8798,49899.0
2024-07-17 10:40:00,28.54,28.64,28.52,28.62,52230.0,27.8896,27.9873,27.87,27.9677,52230.0
2024-07-17 10:50:00,28.61,28.61,28.44,28.46,96606.0,27.958,27.958,27.7918,27.8114,96606.0
2024-07-17 11:00:00,28.45,28.53,28.42,28.52,53791.0,27.8016,27.8798,27.7723,27.87,53791.0
2024-07-17 11:10:00,28.52,28.56,28.5,28.52,55336.0,27.87,27.9091,27.8505,27.87,55336.0
2024-07-17 11:20:00,28.52,28.52,28.33,28.35,136384.0,27.87,27.87,27.6843,27.7039,136384.0
2024-07-17 11:30:00,28.34,28.42,28.28,28.35,115969.0,27.6941,27.7723,27.6355,27.7039,115969.0
2024-07-17 11:40:00,28.35,28.37,28.29,28.32,84315.0,27.7039,27.7234,27.6453,27.6746,84315.0
2024-07-17 11:50:00,28.33,28.36,28.3,28.34,91243.0,27.6843,27.7137,27.655,27.6941,91243.0
2024-07-17 12:00:00,28.33,28.35,28.25,28.26,84852.0,27.6843,27.7039,27.6062,27.6159,84852.0
2024-07-17 12:10:00,28.26,28.27,28.19,28.26,118137.0,27.6159,27.6257,27.5475,27.6159,118137.0
2024-07-17 12:20:00,28.26,28.29,28.24,28.24,62480.0,27.6159,27.6453,27.5964,27.5964,62480.0
2024-07-17 12:30:00,28.25,28.34,28.24,28.26,134829.0,27.6062,27.6941,27.5964,27.6159,134829.0
2024-07-17 12:40:00,28.26,28.34,28.25,28.34,65145.0,27.6159,27.6941,27.6062,27.6941,65145.0
2024-07-17 12:50:00,28.34,28.36,28.28,28.34,68684.0,27.6941,27.7137,27.6355,27.6941,68684.0
2024-07-17 13:00:00,28.34,28.4,28.34,28.37,99481.0,27.6941,27.7527,27.6941,27.7234,99481.0
2024-07-17 13:10:00,28.37,28.37,28.3,28.31,56150.0,27.7234,27.7234,27.655,27.6648,56150.0
2024-07-17 13:20:00,28.31,28.35,28.28,28.35,63429.0,27.6648,27.7039,27.6355,27.7039,63429.0
2024-07-17 13:30:00,28.34,28.35,28.28,28.33,76082.0,27.6941,27.7039,27.6355,27.6843,76082.0
2024-07-17 13:40:00,28.33,28.38,28.32,28.33,65661.0,27.6843,27.7332,27.6746,27.6843,65661.0
2024-07-17 13:50:00,28.33,28.33,28.23,28.3,99561.0,27.6843,27.6843,27.5866,27.655,99561.0
2024-07-17 14:00:00,28.3,28.34,28.25,28.26,95970.0,27.655,27.6941,27.6062,27.6159,95970.0
2024-07-17 14:10:00,28.26,28.29,28.25,28.27,83235.0,27.6159,27.6453,27.6062,27.6257,83235.0
2024-07-17 14:20:00,28.26,28.35,28.23,28.34,102875.0,27.6159,27.7039,27.5866,27.6941,102875.0
2024-07-17 14:30:00,28.33,28.34,28.27,28.27,56049.0,27.6843,27.6941,27.6257,27.6257,56049.0
2024-07-17 14:40:00,28.28,28.35,28.27,28.29,103785.0,27.6355,27.7039,27.6257,27.6453,103785.0
2024-07-17 14:50:00,28.3,28.37,28.28,28.37,125627.0,27.655,27.7234,27.6355,27.7234,125627.0
2024-07-17 15:00:00,28.37,28.4,28.33,28.37,73344.0,27.7234,27.7527,27.6843,27.7234,73344.0
2024-07-17 15:10:00,28.36,28.4,28.32,28.38,92779.0,27.7137,27.7527,27.6746,27.7332,92779.0
2024-07-17 15:20:00,28.38,28.48,28.37,28.47,126410.0,27.7332,27.8309,27.7234,27.8212,126410.0
2024-07-17 15:30:00,28.47,28.53,28.44,28.5,182666.0,27.8212,27.8798,27.7918,27.8505,182666.0
2024-07-17 15:40:00,28.49,28.53,28.42,28.42,248113.0,27.8407,27.8798,27.7723,27.7723,248113.0
2024-07-17 15:50:00,28.43,28.45,28.31,28.33,879645.0,27.7821,27.8016,27.6648,27.6843,879645.0
2024-07-18 09:30:00,27.98,28.35,27.93,28.32,165939.0,27.3423,27.7039,27.2935,27.6746,165939.0
2024-07-18 09:40:00,28.32,28.44,28.22,28.44,117962.0,27.6746,27.7918,27.5769,27.7918,117962.0
2024-07-18 09:50:00,28.44,28.56,28.37,28.56,216900.0,27.7918,27.9091,27.7234,27.9091,216900.0
2024-07-18 10:00:00,28.55,28.56,28.39,28.43,130657.0,27.8993,27.9091,27.743,27.7821,130657.0
2024-07-18 10:10:00,28.42,28.52,28.41,28.46,83960.0,27.7723,27.87,27.7625,27.8114,83960.0
2024-07-18 10:20:00,28.46,28.47,28.32,28.35,94869.0,27.8114,27.8212,27.6746,27.7039,94869.0
2024-07-18 10:30:00,28.35,28.36,28.24,28.33,81902.0,27.7039,27.7137,27.5964,27.6843,81902.0
2024-07-18 10:40:00,28.33,28.36,28.23,28.26,125960.0,27.6843,27.7137,27.5866,27.6159,125960.0
2024-07-18 10:50:00,28.26,28.29,28.19,28.27,145679.0,27.6159,27.6453,27.5475,27.6257,145679.0
2024-07-18 11:00:00,28.27,28.34,28.24,28.28,91399.0,27.6257,27.6941,27.5964,27.6355,91399.0
2024-07-18 11:10:00,28.27,28.28,28.12,28.14,99862.0,27.6257,27.6355,27.4791,27.4987,99862.0
2024-07-18 11:20:00,28.13,28.15,28.09,28.1,94919.0,27.4889,27.5084,27.4498,27.4596,94919.0
2024-07-18 11:30:00,28.1,28.12,28.03,28.03,120436.0,27.4596,27.4791,27.3912,27.3912,120436.0
2024-07-18 11:40:00,28.03,28.04,27.92,27.94,109415.0,27.3912,27.401,27.2837,27.3032,109415.0
2024-07-18 11:50:00,27.93,27.94,27.86,27.89,126228.0,27.2935,27.3032,27.2251,27.2544,126228.0
2024-07-18 12:00:00,27.89,27.89,27.82,27.88,155466.0,27.2544,27.2544,27.186,27.2446,155466.0
2024-07-18 12:10:00,27.87,27.89,27.8,27.83,151919.0,27.2348,27.2544,27.1664,27.1957,151919.0
2024-07-18 12:20:00,27.84,27.92,27.82,27.89,103709.0,27.2055,27.2837,27.186,27.2544,103709.0
2024-07-18 12:30:00,27.89,27.96,27.87,27.93,87355.0,27.2544,27.3228,27.2348,27.2935,87355.0
2024-07-18 12:40:00,27.93,27.98,27.87,27.95,81379.0,27.2935,27.3423,27.2348,27.313,81379.0
2024-07-18 12:50:00,27.95,27.96,27.91,27.94,91339.0,27.313,27.3228,27.2739,27.3032,91339.0
2024-07-18 13:00:00,27.93,27.99,27.89,27.89,84469.0,27.2935,27.3521,27.2544,27.2544,84469.0
2024-07-18 13:10:00,27.89,27.93,27.84,27.87,80299.0,27.2544,27.2935,27.2055,27.2348,80299.0
2024-07-18 13:20:00,27.87,27.92,27.82,27.89,112269.0,27.2348,27.2837,27.186,27.2544,112269.0
2024-07-18 13:30:00,27.89,27.93,27.88,27.92,77012.0,27.2544,27.2935,27.2446,27.2837,77012.0
2024-07-18 13:40:00,27.91,27.94,27.88,27.91,79779.0,27.2739,27.3032,27.2446,27.2739,79779.0
2024-07-18 13:50:00,27.91,27.92,27.81,27.82,93949.0,27.2739,27.2837,27.1762,27.186,93949.0
2024-07-18 14:00:00,27.82,27.82,27.71,27.71,118735.0,27.186,27.186,27.0785,27.0785,118735.0
2024-07-18 14:10:00,27.72,27.73,27.63,27.64,162291.0,27.0882,27.098,27.0003,27.0101,162291.0
2024-07-18 14:20:00,27.64,27.66,27.55,27.55,109896.0,27.0101,27.0296,26.9221,26.9221,109896.0
2024-07-18 14:30:00,27.55,27.62,27.48,27.52,161511.0,26.9221,26.9905,26.8537,26.8928,161511.0
2024-07-18 14:40:00,27.52,27.53,27.49,27.52,124944.0,26.8928,26.9026,26.8635,26.8928,124944.0
2024-07-18 14:50:00,27.52,27.54,27.48,27.52,125831.0,26.8928,26.9123,26.8537,26.8928,125831.0
2024-07-18 15:00:00,27.51,27.56,27.5,27.51,99227.0,26.883,26.9319,26.8733,26.883,99227.0
2024-07-18 15:10:00,27.52,27.52,27.39,27.41,117840.0,26.8928,26.8928,26.7658,26.7853,117840.0
2024-07-18 15:20:00,27.41,27.43,27.34,27.34,192329.0,26.7853,26.8049,26.7169,26.7169,192329.0
2024-07-18 15:30:00,27.35,27.39,27.33,27.34,187231.0,26.7267,26.7658,26.7071,26.7169,187231.0
2024-07-18 15:40:00,27.35,27.43,27.33,27.41,229525.0,26.7267,26.8049,26.7071,26.7853,229525.0
2024-07-18 15:50:00,27.41,27.48,27.39,27.41,581228.0,26.7853,26.8537,26.7658,26.7853,581228.0
2024-07-19 09:30:00,27.42,27.48,26.87,27.03,387188.0,26.7951,26.8537,26.2576,26.414,387188.0
2024-07-19 09:40:00,27.05,27.19,26.99,27.15,72251.0,26.4335,26.5703,26.3749,26.5312,72251.0
2024-07-19 09:50:00,27.17,27.27,27.16,27.24,68919.0,26.5508,26.6485,26.541,26.6192,68919.0
2024-07-19 10:00:00,27.24,27.32,27.18,27.23,69188.0,26.6192,26.6974,26.5606,26.6094,69188.0
2024-07-19 10:10:00,27.23,27.25,27.16,27.19,41394.0,26.6094,26.629,26.541,26.5703,41394.0
2024-07-19 10:20:00,27.2,27.2,27.1,27.13,49988.0,26.5801,26.5801,26.4824,26.5117,49988.0
2024-07-19 10:30:00,27.14,27.17,27.11,27.13,52993.0,26.5215,26.5508,26.4921,26.5117,52993.0
2024-07-19 10:40:00,27.12,27.13,27.06,27.08,56970.0,26.5019,26.5117,26.4433,26.4628,56970.0
2024-07-19 10:50:00,27.07,27.08,26.98,27.02,60985.0,26.4531,26.4628,26.3651,26.4042,60985.0
2024-07-19 11:00:00,27.02,27.08,26.96,26.96,85144.0,26.4042,26.4628,26.3456,26.3456,85144.0
2024-07-19 11:10:00,26.97,27.05,26.96,27.05,45159.0,26.3553,26.4335,26.3456,26.4335,45159.0
2024-07-19 11:20:00,27.05,27.08,26.97,26.98,57194.0,26.4335,26.4628,26.3553,26.3651,57194.0
2024-07-19 11:30:00,26.98,27.0,26.7,26.84,478289.0,26.3651,26.3847,26.0915,26.2283,478289.0
2024-07-19 11:40:00,26.84,26.84,26.73,26.83,98814.0,26.2283,26.2283,26.1208,26.2185,98814.0
2024-07-19 11:50:00,26.82,26.92,26.82,26.92,95303.0,26.2088,26.3065,26.2088,26.3065,95303.0
2024-07-19 12:00:00,26.92,26.97,26.89,26.94,77589.0,26.3065,26.3553,26.2772,26.326,77589.0
2024-07-19 12:10:00,26.95,27.12,26.91,27.07,93158.0,26.3358,26.5019,26.2967,26.4531,93158.0
2024-07-19 12:20:00,27.07,27.07,26.99,27.05,54523.0,26.4531,26.4531,26.3749,26.4335,54523.0
2024-07-19 12:30:00,27.05,27.08,26.99,27.07,53079.0,26.4335,26.4628,26.3749,26.4531,53079.0
2024-07-19 12:40:00,27.07,27.07,27.01,27.03,62120.0,26.4531,26.4531,26.3944,26.414,62120.0
2024-07-19 12:50:00,27.03,27.04,26.99,27.02,43176.0,26.414,26.4237,26.3749,26.4042,43176.0
2024-07-19 13:00:00,27.02,27.05,26.99,27.03,53554.0,26.4042,26.4335,26.3749,26.414,53554.0
2024-07-19 13:10:00,27.03,27.05,27.0,27.05,37334.0,26.414,26.4335,26.3847,26.4335,37334.0
2024-07-19 13:20:00,27.05,27.08,27.03,27.05,41789.0,26.4335,26.4628,26.414,26.4335,41789.0
2024-07-19 13:30:00,27.05,27.08,27.03,27.06,67119.0,26.4335,26.4628,26.414,26.4433,67119.0
2024-07-19 13:40:00,27.07,27.09,27.01,27.08,59879.0,26.4531,26.4726,26.3944,26.4628,59879.0
2024-07-19 13:50:00,27.08,27.09,27.05,27.09,46665.0,26.4628,26.4726,26.4335,26.4726,46665.0
2024-07-19 14:00:00,27.09,27.12,27.06,27.07,50992.0,26.4726,26.5019,26.4433,26.4531,50992.0
2024-07-19 14:10:00,27.07,27.13,27.05,27.11,54438.0,26.4531,26.5117,26.4335,26.4921,54438.0
2024-07-19 14:20:00,27.11,27.14,27.1,27.13,32439.0,26.4921,26.5215,26.4824,26.5117,32439.0
2024-07-19 14:30:00,27.12,27.17,27.08,27.15,57000.0,26.5019,26.5508,26.4628,26.5312,57000.0
2024-07-19 14:40:00,27.16,27.21,27.16,27.2,69462.0,26.541,26.5899,26.541,26.5801,69462.0
2024-07-19 14:50:00,27.21,27.29,27.21,27.24,76551.0,26.5899,26.668,26.5899,26.6192,76551.0
2024-07-19 15:00:00,27.24,27.32,27.23,27.3,72305.0,26.6192,26.6974,26.6094,26.6778,72305.0
2024-07-19 15:10:00,27.3,27.39,27.29,27.38,156282.0,26.6778,26.7658,26.668,26.756,156282.0
2024-07-19 15:20:00,27.38,27.39,27.35,27.38,155692.0,26.756,26.7658,26.7267,26.756,155692.0
2024-07-19 15:30:00,27.37,27.38,27.32,27.35,135406.0,26.7462,26.756,26.6974,26.7267,135406.0
2024-07-19 15:40:00,27.36,27.38,27.27,27.29,275676.0,26.7365,26.756,26.6485,26.668,275676.0
2024-07-19 15:50:00,27.28,27.32,27.17,27.2,741814.0,26.6583,26.6974,26.5508,26.5801,741814.0
2024-07-22 09:30:00,27.01,27.06,26.81,26.91,268562.0,26.3944,26.4433,26.199,26.2967,268562.0
2024-07-22 09:40:00,26.92,27.08,26.89,27.07,142963.0,26.3065,26.4628,26.2772,26.4531,142963.0
2024-07-22 09:50:00,27.08,27.1,26.83,26.89,113760.0,26.4628,26.4824,26.2185,26.2772,113760.0
2024-07-22 10:00:00,26.89,27.02,26.83,26.91,111602.0,26.2772,26.4042,26.2185,26.2967,111602.0
2024-07-22 10:10:00,26.91,27.12,26.9,27.05,173669.0,26.2967,26.5019,26.2869,26.4335,173669.0
2024-07-22 10:20:00,27.04,27.19,27.03,27.15,65220.0,26.4237,26.5703,26.414,26.5312,65220.0
2024-07-22 10:30:00,27.14,27.31,27.12,27.3,113546.0,26.5215,26.6876,26.5019,26.6778,113546.0
2024-07-22 10:40:00,27.29,27.43,27.28,27.39,125456.0,26.668,26.8049,26.6583,26.7658,125456.0
2024-07-22 10:50:00,27.39,27.5,27.36,27.5,113370.0,26.7658,26.8733,26.7365,26.8733,113370.0
2024-07-22 11:00:00,27.5,27.52,27.42,27.42,120901.0,26.8733,26.8928,26.7951,26.7951,120901.0
2024-07-22 11:10:00,27.43,27.49,27.35,27.36,80607.0,26.8049,26.8635,26.7267,26.7365,80607.0
2024-07-22 11:20:00,27.36,27.43,27.34,27.4,57538.0,26.7365,26.8049,26.7169,26.7755,57538.0
2024-07-22 11:30:00,27.39,27.39,27.32,27.37,93794.0,26.7658,26.7658,26.6974,26.7462,93794.0
2024-07-22 11:40:00,27.38,27.41,27.31,27.41,66819.0,26.756,26.7853,26.6876,26.7853,66819.0
2024-07-22 11:50:00,27.41,27.45,27.4,27.4,68406.0,26.7853,26.8244,26.7755,26.7755,68406.0
2024-07-22 12:00:00,27.4,27.43,27.37,27.42,60109.0,26.7755,26.8049,26.7462,26.7951,60109.0
2024-07-22 12:10:00,27.43,27.5,27.42,27.48,68663.0,26.8049,26.8733,26.7951,26.8537,68663.0
2024-07-22 12:20:00,27.47,27.51,27.45,27.46,56351.0,26.8439,26.883,26.8244,26.8342,56351.0
2024-07-22 12:30:00,27.46,27.55,27.43,27.55,53058.0,26.8342,26.9221,26.8049,26.9221,53058.0
2024-07-22 12:40:00,27.55,27.55,27.48,27.49,60295.0,26.9221,26.9221,26.8537,26.8635,60295.0
2024-07-22 12:50:00,27.49,27.57,27.47,27.53,72743.0,26.8635,26.9417,26.8439,26.9026,72743.0
2024-07-22 13:00:00,27.53,27.58,27.52,27.53,46236.0,26.9026,26.9514,26.8928,26.9026,46236.0
2024-07-22 13:10:00,27.53,27.53,27.48,27.5,38279.0,26.9026,26.9026,26.8537,26.8733,38279.0
2024-07-22 13:20:00,27.5,27.51,27.45,27.51,66644.0,26.8733,26.883,26.8244,26.883,66644.0
2024-07-22 13:30:00,27.51,27.53,27.46,27.48,72100.0,26.883,26.9026,26.8342,26.8537,72100.0
2024-07-22 13:40:00,27.48,27.56,27.47,27.54,61718.0,26.8537,26.9319,26.8439,26.9123,61718.0
2024-07-22 13:50:00,27.53,27.62,27.53,27.6,61775.0,26.9026,26.9905,26.9026,26.971,61775.0
2024-07-22 14:00:00,27.6,27.61,27.53,27.56,84169.0,26.971,26.9808,26.9026,26.9319,84169.0
2024-07-22 14:10:00,27.56,27.58,27.52,27.58,44446.0,26.9319,26.9514,26.8928,26.9514,44446.0
2024-07-22 14:20:00,27.57,27.58,27.51,27.52,44078.0,26.9417,26.9514,26.883,26.8928,44078.0
2024-07-22 14:30:00,27.52,27.57,27.51,27.55,58956.0,26.8928,26.9417,26.883,26.9221,58956.0
2024-07-22 14:40:00,27.56,27.59,27.52,27.56,64378.0,26.9319,26.9612,26.8928,26.9319,64378.0
2024-07-22 14:50:00,27.55,27.57,27.49,27.54,82694.0,26.9221,26.9417,26.8635,26.9123,82694.0
2024-07-22 15:00:00,27.53,27.56,27.48,27.52,84766.0,26.9026,26.9319,26.8537,26.8928,84766.0
2024-07-22 15:10:00,27.51,27.6,27.5,27.6,79923.0,26.883,26.971,26.8733,26.971,79923.0
2024-07-22 15:20:00,27.59,27.66,27.57,27.63,105339.0,26.9612,27.0296,26.9417,27.0003,105339.0
2024-07-22 15:30:00,27.63,27.73,27.62,27.7,130109.0,27.0003,27.098,26.9905,27.0687,130109.0
2024-07-22 15:40:00,27.71,27.71,27.64,27.66,179400.0,27.0785,27.0785,27.0101,27.0296,179400.0
2024-07-22 15:50:00,27.65,27.72,27.64,27.67,925844.0,27.0198,27.0882,27.0101,27.0394,925844.0
2024-07-23 09:30:00,27.75,27.8,27.68,27.69,158231.0,27.1176,27.1664,27.0492,27.0589,158231.0
2024-07-23 09:40:00,27.68,27.68,27.32,27.43,122716.0,27.0492,27.0492,26.6974,26.8049,122716.0
2024-07-23 09:50:00,27.43,27.48,27.35,27.36,82623.0,26.8049,26.8537,26.7267,26.7365,82623.0
2024-07-23 10:00:00,27.36,27.58,27.36,27.52,101178.0,26.7365,26.9514,26.7365,26.8928,101178.0
2024-07-23 10:10:00,27.53,27.56,27.48,27.54,81033.0,26.9026,26.9319,26.8537,26.9123,81033.0
2024-07-23 10:20:00,27.55,27.56,27.45,27.52,43522.0,26.9221,26.9319,26.8244,26.8928,43522.0
2024-07-23 10:30:00,27.52,27.54,27.43,27.44,58971.0,26.8928,26.9123,26.8049,26.8146,58971.0
2024-07-23 10:40:00,27.44,27.48,27.38,27.4,50481.0,26.8146,26.8537,26.756,26.7755,50481.0
2024-07-23 10:50:00,27.4,27.43,27.34,27.38,59886.0,26.7755,26.8049,26.7169,26.756,59886.0
2024-07-23 11:00:00,27.38,27.4,27.32,27.38,56944.0,26.756,26.7755,26.6974,26.756,56944.0
2024-07-23 11:10:00,27.37,27.41,27.35,27.38,56469.0,26.7462,26.7853,26.7267,26.756,56469.0
2024-07-23 11:20:00,27.38,27.39,27.34,27.36,50597.0,26.756,26.7658,26.7169,26.7365,50597.0
2024-07-23 11:30:00,27.36,27.37,27.31,27.36,52876.0,26.7365,26.7462,26.6876,26.7365,52876.0
2024-07-23 11:40:00,27.37,27.41,27.36,27.38,81817.0,26.7462,26.7853,26.7365,26.756,81817.0
2024-07-23 11:50:00,27.38,27.38,27.34,27.38,52640.0,26.756,26.756,26.7169,26.756,52640.0
2024-07-23 12:00:00,27.38,27.43,27.37,27.39,99668.0,26.756,26.8049,26.7462,26.7658,99668.0
2024-07-23 12:10:00,27.39,27.41,27.35,27.38,120398.0,26.7658,26.7853,26.7267,26.756,120398.0
2024-07-23 12:20:00,27.38,27.38,27.29,27.33,59968.0,26.756,26.756,26.668,26.7071,59968.0
2024-07-23 12:30:00,27.32,27.34,27.29,27.3,46109.0,26.6974,26.7169,26.668,26.6778,46109.0
2024-07-23 12:40:00,27.3,27.35,27.28,27.28,87316.0,26.6778,26.7267,26.6583,26.6583,87316.0
2024-07-23 12:50:00,27.29,27.38,27.28,27.37,60970.0,26.668,26.756,26.6583,26.7462,60970.0
2024-07-23 13:00:00,27.37,27.39,27.36,27.38,58171.0,26.7462,26.7658,26.7365,26.756,58171.0
2024-07-23 13:10:00,27.38,27.38,26.9,26.98,694178.0,26.756,26.756,26.2869,26.3651,694178.0
2024-07-23 13:20:00,27.0,27.21,26.85,27.16,747415.0,26.3847,26.5899,26.2381,26.541,747415.0
2024-07-23 13:30:00,27.16,27.25,27.07,27.17,179360.0,26.541,26.629,26.4531,26.5508,179360.0
2024-07-23 13:40:00,27.17,27.26,27.11,27.21,147715.0,26.5508,26.6387,26.4921,26.5899,147715.0
2024-07-23 13:50:00,27.21,27.34,27.21,27.26,144999.0,26.5899,26.7169,26.5899,26.6387,144999.0
2024-07-23 14:00:00,27.26,27.36,27.2,27.35,75928.0,26.6387,26.7365,26.5801,26.7267,75928.0
2024-07-23 14:10:00,27.34,27.34,27.26,27.32,44151.0,26.7169,26.7169,26.6387,26.6974,44151.0
2024-07-23 14:20:00,27.31,27.36,27.3,27.34,77730.0,26.6876,26.7365,26.6778,26.7169,77730.0
2024-07-23 14:30:00,27.33,27.39,27.33,27.38,104277.0,26.7071,26.7658,26.7071,26.756,104277.0
2024-07-23 14:40:00,27.37,27.4,27.34,27.38,92022.0,26.7462,26.7755,26.7169,26.756,92022.0
2024-07-23 14:50:00,27.37,27.38,27.34,27.36,39163.0,26.7462,26.756,26.7169,26.7365,39163.0
2024-07-23 15:00:00,27.35,27.36,27.28,27.3,72152.0,26.7267,26.7365,26.6583,26.6778,72152.0
2024-07-23 15:10:00,27.3,27.32,27.17,27.25,259324.0,26.6778,26.6974,26.5508,26.629,259324.0
2024-07-23 15:20:00,27.25,27.3,27.22,27.24,94989.0,26.629,26.6778,26.5996,26.6192,94989.0
2024-07-23 15:30:00,27.23,27.23,27.15,27.16,125430.0,26.6094,26.6094,26.5312,26.541,125430.0
2024-07-23 15:40:00,27.17,27.17,27.11,27.16,201181.0,26.5508,26.5508,26.4921,26.541,201181.0
2024-07-23 15:50:00,27.15,27.19,27.07,27.18,1019234.0,26.5312,26.5703,26.4531,26.5606,1019234.0
2024-07-24 09:30:00,27.17,27.21,27.02,27.13,163901.0,26.5508,26.5899,26.4042,26.5117,163901.0
2024-07-24 09:40:00,27.14,27.25,27.11,27.11,130031.0,26.5215,26.629,26.4921,26.4921,130031.0
2024-07-24 09:50:00,27.12,27.14,26.93,26.95,149776.0,26.5019,26.5215,26.3163,26.3358,149776.0
2024-07-24 10:00:00,26.95,26.99,26.81,26.82,121542.0,26.3358,26.3749,26.199,26.2088,121542.0
2024-07-24 10:10:00,26.82,26.9,26.76,26.88,114996.0,26.2088,26.2869,26.1501,26.2674,114996.0
2024-07-24 10:20:00,26.88,26.92,26.83,26.89,125193.0,26.2674,26.3065,26.2185,26.2772,125193.0
2024-07-24 10:30:00,26.88,26.94,26.84,26.86,116243.0,26.2674,26.326,26.2283,26.2478,116243.0
2024-07-24 10:40:00,26.86,26.97,26.81,26.95,176310.0,26.2478,26.3553,26.199,26.3358,176310.0
2024-07-24 10:50:00,26.95,26.96,26.89,26.93,106960.0,26.3358,26.3456,26.2772,26.3163,106960.0
2024-07-24 11:00:00,26.93,26.95,26.88,26.91,73083.0,26.3163,26.3358,26.2674,26.2967,73083.0
2024-07-24 11:10:00,26.91,26.97,26.85,26.87,100982.0,26.2967,26.3553,26.2381,26.2576,100982.0
2024-07-24 11:20:00,26.88,26.96,26.86,26.96,102111.0,26.2674,26.3456,26.2478,26.3456,102111.0
2024-07-24 11:30:00,26.96,27.03,26.91,27.01,262925.0,26.3456,26.414,26.2967,26.3944,262925.0
2024-07-24 11:40:00,27.01,27.04,26.95,26.98,139279.0,26.3944,26.4237,26.3358,26.3651,139279.0
2024-07-24 11:50:00,26.98,27.11,26.97,27.08,269464.0,26.3651,26.4921,26.3553,26.4628,269464.0
2024-07-24 12:00:00,27.08,27.11,26.99,27.04,88929.0,26.4628,26.4921,26.3749,26.4237,88929.0
2024-07-24 12:10:00,27.04,27.16,27.02,27.11,122364.0,26.4237,26.541,26.4042,26.4921,122364.0
2024-07-24 12:20:00,27.1,27.11,26.98,27.03,110531.0,26.4824,26.4921,26.3651,26.414,110531.0
2024-07-24 12:30:00,27.03,27.07,27.0,27.01,70153.0,26.414,26.4531,26.3847,26.3944,70153.0
2024-07-24 12:40:00,27.02,27.03,26.91,26.96,56434.0,26.4042,26.414,26.2967,26.3456,56434.0
2024-07-24 12:50:00,26.96,26.97,26.9,26.93,50472.0,26.3456,26.3553,26.2869,26.3163,50472.0
2024-07-24 13:00:00,26.93,27.03,26.92,27.02,126292.0,26.3163,26.414,26.3065,26.4042,126292.0
2024-07-24 13:10:00,27.02,27.07,26.99,27.02,78349.0,26.4042,26.4531,26.3749,26.4042,78349.0
2024-07-24 13:20:00,27.01,27.06,26.98,26.99,104224.0,26.3944,26.4433,26.3651,26.3749,104224.0
2024-07-24 13:30:00,26.99,27.0,26.94,26.96,61885.0,26.3749,26.3847,26.326,26.3456,61885.0
2024-07-24 13:40:00,26.96,26.98,26.92,26.96,68237.0,26.3456,26.3651,26.3065,26.3456,68237.0
2024-07-24 13:50:00,26.96,26.97,26.89,26.91,91173.0,26.3456,26.3553,26.2772,26.2967,91173.0
2024-07-24 14:00:00,26.91,26.92,26.84,26.89,131893.0,26.2967,26.3065,26.2283,26.2772,131893.0
2024-07-24 14:10:00,26.89,26.89,26.84,26.85,74360.0,26.2772,26.2772,26.2283,26.2381,74360.0
2024-07-24 14:20:00,26.85,26.85,26.78,26.83,95194.0,26.2381,26.2381,26.1697,26.2185,95194.0
2024-07-24 14:30:00,26.83,26.94,26.82,26.84,234646.0,26.2185,26.326,26.2088,26.2283,234646.0
2024-07-24 14:40:00,26.85,26.89,26.8,26.85,264152.0,26.2381,26.2772,26.1892,26.2381,264152.0
2024-07-24 14:50:00,26.86,26.87,26.74,26.77,359087.0,26.2478,26.2576,26.1306,26.1599,359087.0
2024-07-24 15:00:00,26.77,26.78,26.66,26.69,134854.0,26.1599,26.1697,26.0524,26.0817,134854.0
2024-07-24 15:10:00,26.69,26.73,26.66,26.73,126077.0,26.0817,26.1208,26.0524,26.1208,126077.0
2024-07-24 15:20:00,26.73,26.76,26.67,26.68,132056.0,26.1208,26.1501,26.0622,26.0719,132056.0
2024-07-24 15:30:00,26.69,26.72,26.63,26.63,325394.0,26.0817,26.111,26.0231,26.0231,325394.0
2024-07-24 15:40:00,26.64,26.69,26.59,26.6,452056.0,26.0329,26.0817,25.984,25.9938,452056.0
2024-07-24 15:50:00,26.6,26.7,26.47,26.61,1385087.0,25.9938,26.0915,25.8667,26.0035,1385087.0
2024-07-25 09:30:00,25.94,26.98,25.77,26.84,1246071.0,25.3488,26.3651,25.1827,26.2283,1246071.0
2024-07-25 09:40:00,26.83,27.22,26.62,27.18,619652.0,26.2185,26.5996,26.0133,26.5606,619652.0
2024-07-25 09:50:00,27.2,27.39,27.06,27.31,401696.0,26.5801,26.7658,26.4433,26.6876,401696.0
2024-07-25 10:00:00,27.31,27.53,27.22,27.45,609735.0,26.6876,26.9026,26.5996,26.8244,609735.0
2024-07-25 10:10:00,27.46,27.57,27.38,27.49,390318.0,26.8342,26.9417,26.756,26.8635,390318.0
2024-07-25 10:20:00,27.49,27.55,27.26,27.45,346902.0,26.8635,26.9221,26.6387,26.8244,346902.0
2024-07-25 10:30:00,27.45,27.53,27.33,27.41,282124.0,26.8244,26.9026,26.7071,26.7853,282124.0
2024-07-25 10:40:00,27.41,27.43,27.13,27.22,256185.0,26.7853,26.8049,26.5117,26.5996,256185.0
2024-07-25 10:50:00,27.21,27.53,27.11,27.46,287774.0,26.5899,26.9026,26.4921,26.8342,287774.0
2024-07-25 11:00:00,27.46,27.73,27.46,27.68,313368.0,26.8342,27.098,26.8342,27.0492,313368.0
2024-07-25 11:10:00,27.69,27.79,27.63,27.74,372046.0,27.0589,27.1567,27.0003,27.1078,372046.0
2024-07-25 11:20:00,27.74,27.83,27.71,27.78,384244.0,27.1078,27.1957,27.0785,27.1469,384244.0
2024-07-25 11:30:00,27.77,27.88,27.69,27.84,294126.0,27.1371,27.2446,27.0589,27.2055,294126.0
2024-07-25 11:40:00,27.85,28.03,27.82,27.88,301881.0,27.2153,27.3912,27.186,27.2446,301881.0
2024-07-25 11:50:00,27.88,28.13,27.88,28.11,329956.0,27.2446,27.4889,27.2446,27.4694,329956.0
2024-07-25 12:00:00,28.1,28.2,28.06,28.14,260323.0,27.4596,27.5573,27.4205,27.4987,260323.0
2024-07-25 12:10:00,28.13,28.43,28.13,28.41,307742.0,27.4889,27.7821,27.4889,27.7625,307742.0
2024-07-25 12:20:00,28.41,28.49,28.34,28.49,190828.0,27.7625,27.8407,27.6941,27.8407,190828.0
2024-07-25 12:30:00,28.49,28.52,28.31,28.34,262463.0,27.8407,27.87,27.6648,27.6941,262463.0
2024-07-25 12:40:00,28.34,28.42,28.21,28.28,237725.0,27.6941,27.7723,27.5671,27.6355,237725.0
2024-07-25 12:50:00,28.28,28.35,28.25,28.28,208942.0,27.6355,27.7039,27.6062,27.6355,208942.0
2024-07-25 13:00:00,28.29,28.43,28.24,28.43,197204.0,27.6453,27.7821,27.5964,27.7821,197204.0
2024-07-25 13:10:00,28.43,28.57,28.33,28.34,304880.0,27.7821,27.9189,27.6843,27.6941,304880.0
2024-07-25 13:20:00,28.34,28.4,28.25,28.28,235830.0,27.6941,27.7527,27.6062,27.6355,235830.0
2024-07-25 13:30:00,28.28,28.32,28.17,28.28,178391.0,27.6355,27.6746,27.528,27.6355,178391.0
2024-07-25 13:40:00,28.28,28.43,28.24,28.33,181139.0,27.6355,27.7821,27.5964,27.6843,181139.0
2024-07-25 13:50:00,28.33,28.42,28.28,28.41,151753.0,27.6843,27.7723,27.6355,27.7625,151753.0
2024-07-25 14:00:00,28.41,28.48,28.35,28.37,209924.0,27.7625,27.8309,27.7039,27.7234,209924.0
2024-07-25 14:10:00,28.37,28.51,28.36,28.41,185549.0,27.7234,27.8602,27.7137,27.7625,185549.0
2024-07-25 14:20:00,28.41,28.42,28.36,28.37,152777.0,27.7625,27.7723,27.7137,27.7234,152777.0
2024-07-25 14:30:00,28.37,28.41,28.31,28.34,137519.0,27.7234,27.7625,27.6648,27.6941,137519.0
2024-07-25 14:40:00,28.34,28.34,28.18,28.2,145560.0,27.6941,27.6941,27.5378,27.5573,145560.0
2024-07-25 14:50:00,28.21,28.33,28.19,28.25,164231.0,27.5671,27.6843,27.5475,27.6062,164231.0
2024-07-25 15:00:00,28.25,28.33,28.21,28.3,132367.0,27.6062,27.6843,27.5671,27.655,132367.0
2024-07-25 15:10:00,28.29,28.33,28.25,28.3,195807.0,27.6453,27.6843,27.6062,27.655,195807.0
2024-07-25 15:20:00,28.3,28.36,28.25,28.27,321907.0,27.655,27.7137,27.6062,27.6257,321907.0
2024-07-25 15:30:00,28.27,28.34,28.2,28.29,393210.0,27.6257,27.6941,27.5573,27.6453,393210.0
2024-07-25 15:40:00,28.29,28.29,28.11,28.2,416382.0,27.6453,27.6453,27.4694,27.5573,416382.0
2024-07-25 15:50:00,28.19,28.32,28.06,28.11,1644292.0,27.5475,27.6746,27.4205,27.4694,1644292.0
2024-07-26 09:30:00,28.08,28.13,27.5,27.54,523462.0,27.44,27.4889,26.8733,26.9123,523462.0
2024-07-26 09:40:00,27.55,27.69,27.41,27.54,414141.0,26.9221,27.0589,26.7853,26.9123,414141.0
2024-07-26 09:50:00,27.54,27.61,27.21,27.23,324216.0,26.9123,26.9808,26.5899,26.6094,324216.0
2024-07-26 10:00:00,27.22,27.3,27.06,27.14,537976.0,26.5996,26.6778,26.4433,26.5215,537976.0
2024-07-26 10:10:00,27.14,27.2,27.03,27.08,199522.0,26.5215,26.5801,26.414,26.4628,199522.0
2024-07-26 10:20:00,27.08,27.36,27.07,27.24,210691.0,26.4628,26.7365,26.4531,26.6192,210691.0
2024-07-26 10:30:00,27.24,27.24,27.06,27.1,193634.0,26.6192,26.6192,26.4433,26.4824,193634.0
2024-07-26 10:40:00,27.11,27.21,27.04,27.11,239046.0,26.4921,26.5899,26.4237,26.4921,239046.0
2024-07-26 10:50:00,27.11,27.35,27.03,27.34,419147.0,26.4921,26.7267,26.414,26.7169,419147.0
2024-07-26 11:00:00,27.33,27.39,27.22,27.26,440627.0,26.7071,26.7658,26.5996,26.6387,440627.0
2024-07-26 11:10:00,27.26,27.36,27.25,27.36,198274.0,26.6387,26.7365,26.629,26.7365,198274.0
2024-07-26 11:20:00,27.35,27.37,27.18,27.22,188214.0,26.7267,26.7462,26.5606,26.5996,188214.0
2024-07-26 11:30:00,27.23,27.3,27.13,27.2,228780.0,26.6094,26.6778,26.5117,26.5801,228780.0
2024-07-26 11:40:00,27.2,27.22,27.12,27.19,194993.0,26.5801,26.5996,26.5019,26.5703,194993.0
2024-07-26 11:50:00,27.18,27.32,27.18,27.26,165063.0,26.5606,26.6974,26.5606,26.6387,165063.0
2024-07-26 12:00:00,27.26,27.31,27.22,27.3,114436.0,26.6387,26.6876,26.5996,26.6778,114436.0
2024-07-26 12:10:00,27.3,27.35,27.18,27.27,101918.0,26.6778,26.7267,26.5606,26.6485,101918.0
2024-07-26 12:20:00,27.26,27.27,27.16,27.2,99702.0,26.6387,26.6485,26.541,26.5801,99702.0
2024-07-26 12:30:00,27.19,27.3,27.19,27.28,111526.0,26.5703,26.6778,26.5703,26.6583,111526.0
2024-07-26 12:40:00,27.28,27.35,27.27,27.32,138950.0,26.6583,26.7267,26.6485,26.6974,138950.0
2024-07-26 12:50:00,27.32,27.37,27.28,27.33,103633.0,26.6974,26.7462,26.6583,26.7071,103633.0
2024-07-26 13:00:00,27.32,27.34,27.24,27.29,262472.0,26.6974,26.7169,26.6192,26.668,262472.0
2024-07-26 13:10:00,27.29,27.35,27.18,27.19,136110.0,26.668,26.7267,26.5606,26.5703,136110.0
2024-07-26 13:20:00,27.19,27.32,27.16,27.29,151663.0,26.5703,26.6974,26.541,26.668,151663.0
2024-07-26 13:30:00,27.29,27.33,27.2,27.21,191226.0,26.668,26.7071,26.5801,26.5899,191226.0
2024-07-26 13:40:00,27.22,27.31,27.18,27.3,223962.0,26.5996,26.6876,26.5606,26.6778,223962.0
2024-07-26 13:50:00,27.3,27.34,27.28,27.33,162311.0,26.6778,26.7169,26.6583,26.7071,162311.0
2024-07-26 14:00:00,27.33,27.34,27.29,27.32,192200.0,26.7071,26.7169,26.668,26.6974,192200.0
2024-07-26 14:10:00,27.32,27.33,27.27,27.3,315082.0,26.6974,26.7071,26.6485,26.6778,315082.0
2024-07-26 14:20:00,27.3,27.33,27.23,27.25,232040.0,26.6778,26.7071,26.6094,26.629,232040.0
2024-07-26 14:30:00,27.25,27.31,27.17,27.23,377168.0,26.629,26.6876,26.5508,26.6094,377168.0
2024-07-26 14:40:00,27.22,27.24,27.14,27.18,168998.0,26.5996,26.6192,26.5215,26.5606,168998.0
2024-07-26 14:50:00,27.19,27.21,27.14,27.21,124924.0,26.5703,26.5899,26.5215,26.5899,124924.0
2024-07-26 15:00:00,27.2,27.33,27.19,27.33,200408.0,26.5801,26.7071,26.5703,26.7071,200408.0
2024-07-26 15:10:00,27.33,27.47,27.31,27.45,246216.0,26.7071,26.8439,26.6876,26.8244,246216.0
2024-07-26 15:20:00,27.44,27.52,27.41,27.49,250928.0,26.8146,26.8928,26.7853,26.8635,250928.0
2024-07-26 15:30:00,27.48,27.49,27.31,27.42,337227.0,26.8537,26.8635,26.6876,26.7951,337227.0
2024-07-26 15:40:00,27.42,27.45,27.28,27.37,287903.0,26.7951,26.8244,26.6583,26.7462,287903.0
2024-07-26 15:50:00,27.35,27.39,27.2,27.24,1174209.0,26.7267,26.7658,26.5801,26.6192,1174209.0
2024-07-29 09:30:00,27.22,27.26,26.81,26.84,427519.0,26.5996,26.6387,26.199,26.2283,427519.0
2024-07-29 09:40:00,26.83,26.94,26.77,26.82,351182.0,26.2185,26.326,26.1599,26.2088,351182.0
2024-07-29 09:50:00,26.82,26.91,26.76,26.84,173064.0,26.2088,26.2967,26.1501,26.2283,173064.0
2024-07-29 10:00:00,26.85,26.91,26.79,26.83,238034.0,26.2381,26.2967,26.1794,26.2185,238034.0
2024-07-29 10:10:00,26.84,26.96,26.78,26.91,215678.0,26.2283,26.3456,26.1697,26.2967,215678.0
2024-07-29 10:20:00,26.91,27.03,26.86,26.92,212148.0,26.2967,26.414,26.2478,26.3065,212148.0
2024-07-29 10:30:00,26.92,26.96,26.79,26.96,299319.0,26.3065,26.3456,26.1794,26.3456,299319.0
2024-07-29 10:40:00,26.96,26.97,26.89,26.91,183826.0,26.3456,26.3553,26.2772,26.2967,183826.0
2024-07-29 10:50:00,26.92,26.97,26.83,26.85,224976.0,26.3065,26.3553,26.2185,26.2381,224976.0
2024-07-29 11:00:00,26.84,26.84,26.7,26.71,193429.0,26.2283,26.2283,26.0915,26.1013,193429.0
2024-07-29 11:10:00,26.73,26.75,26.56,26.57,332866.0,26.1208,26.1404,25.9547,25.9645,332866.0
2024-07-29 11:20:00,26.57,26.65,26.51,26.52,247950.0,25.9645,26.0426,25.9058,25.9156,247950.0
2024-07-29 11:30:00,26.51,26.53,26.37,26.41,255426.0,25.9058,25.9254,25.769,25.8081,255426.0
2024-07-29 11:40:00,26.41,26.53,26.38,26.51,290926.0,25.8081,25.9254,25.7788,25.9058,290926.0
2024-07-29 11:50:00,26.51,26.54,26.48,26.51,140669.0,25.9058,25.9351,25.8765,25.9058,140669.0
2024-07-29 12:00:00,26.5,26.57,26.49,26.5,209772.0,25.8961,25.9645,25.8863,25.8961,209772.0
2024-07-29 12:10:00,26.49,26.57,26.46,26.52,167148.0,25.8863,25.9645,25.857,25.9156,167148.0
2024-07-29 12:20:00,26.52,26.53,26.39,26.41,189090.0,25.9156,25.9254,25.7886,25.8081,189090.0
2024-07-29 12:30:00,26.41,26.45,26.34,26.37,173455.0,25.8081,25.8472,25.7397,25.769,173455.0
2024-07-29 12:40:00,26.36,26.43,26.35,26.38,144049.0,25.7592,25.8276,25.7495,25.7788,144049.0
2024-07-29 12:50:00,26.38,26.4,26.34,26.37,117662.0,25.7788,25.7983,25.7397,25.769,117662.0
2024-07-29 13:00:00,26.36,26.38,26.31,26.36,122091.0,25.7592,25.7788,25.7104,25.7592,122091.0
2024-07-29 13:10:00,26.36,26.49,26.35,26.48,135465.0,25.7592,25.8863,25.7495,25.8765,135465.0
2024-07-29 13:20:00,26.47,26.52,26.41,26.41,214118.0,25.8667,25.9156,25.8081,25.8081,214118.0
2024-07-29 13:30:00,26.41,26.48,26.37,26.47,148334.0,25.8081,25.8765,25.769,25.8667,148334.0
2024-07-29 13:40:00,26.46,26.48,26.34,26.34,109878.0,25.857,25.8765,25.7397,25.7397,109878.0
2024-07-29 13:50:00,26.34,26.42,26.33,26.41,113615.0,25.7397,25.8179,25.7299,25.8081,113615.0
2024-07-29 14:00:00,26.41,26.43,26.37,26.43,97670.0,25.8081,25.8276,25.769,25.8276,97670.0
2024-07-29 14:10:00,26.43,26.43,26.38,26.42,93439.0,25.8276,25.8276,25.7788,25.8179,93439.0
2024-07-29 14:20:00,26.42,26.43,26.35,26.36,101830.0,25.8179,25.8276,25.7495,25.7592,101830.0
2024-07-29 14:30:00,26.36,26.42,26.33,26.39,130966.0,25.7592,25.8179,25.7299,25.7886,130966.0
2024-07-29 14:40:00,26.39,26.45,26.38,26.39,122152.0,25.7886,25.8472,25.7788,25.7886,122152.0
2024-07-29 14:50:00,26.39,26.39,26.32,26.33,130647.0,25.7886,25.7886,25.7202,25.7299,130647.0
2024-07-29 15:00:00,26.33,26.41,26.31,26.4,173619.0,25.7299,25.8081,25.7104,25.7983,173619.0
2024-07-29 15:10:00,26.4,26.43,26.34,26.35,155549.0,25.7983,25.8276,25.7397,25.7495,155549.0
2024-07-29 15:20:00,26.34,26.36,26.31,26.33,186843.0,25.7397,25.7592,25.7104,25.7299,186843.0
2024-07-29 15:30:00,26.33,26.33,26.21,26.24,430881.0,25.7299,25.7299,25.6127,25.642,430881.0
2024-07-29 15:40:00,26.24,26.24,26.15,26.21,348078.0,25.642,25.642,25.554,25.6127,348078.0
2024-07-29 15:50:00,26.21,26.33,26.19,26.31,1301905.0,25.6127,25.7299,25.5931,25.7104,1301905.0
2024-07-30 09:30:00,26.32,26.44,26.18,26.26,191653.0,25.7202,25.8374,25.5833,25.6615,191653.0
2024-07-30 09:40:00,26.25,26.65,26.25,26.64,183360.0,25.6517,26.0426,25.6517,26.0329,183360.0
2024-07-30 09:50:00,26.65,26.78,26.58,26.68,320165.0,26.0426,26.1697,25.9742,26.0719,320165.0
2024-07-30 10:00:00,26.68,26.78,26.59,26.72,451472.0,26.0719,26.1697,25.984,26.111,451472.0
2024-07-30 10:10:00,26.73,26.8,26.69,26.77,559537.0,26.1208,26.1892,26.0817,26.1599,559537.0
2024-07-30 10:20:00,26.77,26.86,26.72,26.86,295045.0,26.1599,26.2478,26.111,26.2478,295045.0
2024-07-30 10:30:00,26.85,27.15,26.84,27.13,291988.0,26.2381,26.5312,26.2283,26.5117,291988.0
2024-07-30 10:40:00,27.13,27.15,26.87,26.99,386211.0,26.5117,26.5312,26.2576,26.3749,386211.0
2024-07-30 10:50:00,27.0,27.06,26.96,27.0,361611.0,26.3847,26.4433,26.3456,26.3847,361611.0
2024-07-30 11:00:00,27.0,27.16,26.99,27.11,578419.0,26.3847,26.541,26.3749,26.4921,578419.0
2024-07-30 11:10:00,27.1,27.16,26.98,27.16,228354.0,26.4824,26.541,26.3651,26.541,228354.0
2024-07-30 11:20:00,27.16,27.19,27.1,27.12,191107.0,26.541,26.5703,26.4824,26.5019,191107.0
2024-07-30 11:30:00,27.12,27.2,27.07,27.08,197385.0,26.5019,26.5801,26.4531,26.4628,197385.0
2024-07-30 11:40:00,27.08,27.19,27.05,27.18,180059.0,26.4628,26.5703,26.4335,26.5606,180059.0
2024-07-30 11:50:00,27.17,27.18,27.04,27.08,207354.0,26.5508,26.5606,26.4237,26.4628,207354.0
2024-07-30 12:00:00,27.09,27.15,27.02,27.12,174462.0,26.4726,26.5312,26.4042,26.5019,174462.0
2024-07-30 12:10:00,27.12,27.18,27.11,27.14,147051.0,26.5019,26.5606,26.4921,26.5215,147051.0
2024-07-30 12:20:00,27.14,27.2,27.08,27.2,182261.0,26.5215,26.5801,26.4628,26.5801,182261.0
2024-07-30 12:30:00,27.2,27.24,27.16,27.24,196095.0,26.5801,26.6192,26.541,26.6192,196095.0
2024-07-30 12:40:00,27.23,27.34,27.2,27.32,328353.0,26.6094,26.7169,26.5801,26.6974,328353.0
2024-07-30 12:50:00,27.32,27.32,27.16,27.21,196952.0,26.6974,26.6974,26.541,26.5899,196952.0
2024-07-30 13:00:00,27.2,27.23,27.13,27.17,224561.0,26.5801,26.6094,26.5117,26.5508,224561.0
2024-07-30 13:10:00,27.16,27.22,27.14,27.19,135450.0,26.541,26.5996,26.5215,26.5703,135450.0
2024-07-30 13:20:00,27.19,27.26,27.18,27.21,161691.0,26.5703,26.6387,26.5606,26.5899,161691.0
2024-07-30 13:30:00,27.21,27.31,27.18,27.3,148913.0,26.5899,26.6876,26.5606,26.6778,148913.0
2024-07-30 13:40:00,27.3,27.3,27.24,27.26,136536.0,26.6778,26.6778,26.6192,26.6387,136536.0
2024-07-30 13:50:00,27.26,27.31,27.17,27.31,136186.0,26.6387,26.6876,26.5508,26.6876,136186.0
2024-07-30 14:00:00,27.31,27.37,27.25,27.35,123785.0,26.6876,26.7462,26.629,26.7267,123785.0
2024-07-30 14:10:00,27.35,27.37,27.31,27.32,110678.0,26.7267,26.7462,26.6876,26.6974,110678.0
2024-07-30 14:20:00,27.32,27.33,27.18,27.24,133333.0,26.6974,26.7071,26.5606,26.6192,133333.0
2024-07-30 14:30:00,27.23,27.24,27.17,27.19,127438.0,26.6094,26.6192,26.5508,26.5703,127438.0
2024-07-30 14:40:00,27.2,27.2,27.06,27.07,148159.0,26.5801,26.5801,26.4433,26.4531,148159.0
2024-07-30 14:50:00,27.08,27.09,27.01,27.02,136617.0,26.4628,26.4726,26.3944,26.4042,136617.0
2024-07-30 15:00:00,27.02,27.07,26.99,27.0,202633.0,26.4042,26.4531,26.3749,26.3847,202633.0
2024-07-30 15:10:00,27.0,27.04,26.97,27.04,228599.0,26.3847,26.4237,26.3553,26.4237,228599.0
2024-07-30 15:20:00,27.04,27.12,27.03,27.08,223752.0,26.4237,26.5019,26.414,26.4628,223752.0
2024-07-30 15:30:00,27.08,27.12,27.05,27.1,224721.0,26.4628,26.5019,26.4335,26.4824,224721.0
2024-07-30 15:40:00,27.1,27.11,27.04,27.08,410021.0,26.4824,26.4921,26.4237,26.4628,410021.0
2024-07-30 15:50:00,27.08,27.14,27.03,27.05,1204536.0,26.4628,26.5215,26.414,26.4335,1204536.0
2024-07-31 09:30:00,27.0,27.0,26.75,26.86,306405.0,26.3847,26.3847,26.1404,26.2478,306405.0
2024-07-31 09:40:00,26.88,27.05,26.85,27.0,152639.0,26.2674,26.4335,26.2381,26.3847,152639.0
2024-07-31 09:50:00,27.0,27.09,26.94,27.07,216011.0,26.3847,26.4726,26.326,26.4531,216011.0
2024-07-31 10:00:00,27.07,27.28,27.07,27.21,206981.0,26.4531,26.6583,26.4531,26.5899,206981.0
2024-07-31 10:10:00,27.22,27.29,27.18,27.22,223176.0,26.5996,26.668,26.5606,26.5996,223176.0
2024-07-31 10:20:00,27.21,27.24,27.12,27.18,164355.0,26.5899,26.6192,26.5019,26.5606,164355.0
2024-07-31 10:30:00,27.18,27.25,27.17,27.25,147269.0,26.5606,26.629,26.5508,26.629,147269.0
2024-07-31 10:40:00,27.25,27.34,27.19,27.3,177147.0,26.629,26.7169,26.5703,26.6778,177147.0
2024-07-31 10:50:00,27.3,27.3,27.18,27.26,135615.0,26.6778,26.6778,26.5606,26.6387,135615.0
2024-07-31 11:00:00,27.26,27.34,27.23,27.29,132002.0,26.6387,26.7169,26.6094,26.668,132002.0
2024-07-31 11:10:00,27.28,27.45,27.25,27.45,186466.0,26.6583,26.8244,26.629,26.8244,186466.0
2024-07-31 11:20:00,27.45,27.53,27.4,27.43,255095.0,26.8244,26.9026,26.7755,26.8049,255095.0
2024-07-31 11:30:00,27.44,27.62,27.43,27.57,285857.0,26.8146,26.9905,26.8049,26.9417,285857.0
2024-07-31 11:40:00,27.58,27.63,27.55,27.61,214681.0,26.9514,27.0003,26.9221,26.9808,214681.0
2024-07-31 11:50:00,27.61,27.65,27.57,27.63,286334.0,26.9808,27.0198,26.9417,27.0003,286334.0
2024-07-31 12:00:00,27.63,27.67,27.59,27.67,140683.0,27.0003,27.0394,26.9612,27.0394,140683.0
2024-07-31 12:10:00,27.66,27.69,27.62,27.64,126866.0,27.0296,27.0589,26.9905,27.0101,126866.0
2024-07-31 12:20:00,27.64,27.7,27.57,27.59,177701.0,27.0101,27.0687,26.9417,26.9612,177701.0
2024-07-31 12:30:00,27.59,27.67,27.58,27.59,119095.0,26.9612,27.0394,26.9514,26.9612,119095.0
2024-07-31 12:40:00,27.59,27.61,27.56,27.6,140065.0,26.9612,26.9808,26.9319,26.971,140065.0
2024-07-31 12:50:00,27.6,27.67,27.57,27.57,130792.0,26.971,27.0394,26.9417,26.9417,130792.0
2024-07-31 13:00:00,27.58,27.7,27.57,27.63,125642.0,26.9514,27.0687,26.9417,27.0003,125642.0
2024-07-31 13:10:00,27.62,27.63,27.55,27.55,126424.0,26.9905,27.0003,26.9221,26.9221,126424.0
2024-07-31 13:20:00,27.55,27.58,27.53,27.56,118240.0,26.9221,26.9514,26.9026,26.9319,118240.0
2024-07-31 13:30:00,27.55,27.56,27.46,27.46,100009.0,26.9221,26.9319,26.8342,26.8342,100009.0
2024-07-31 13:40:00,27.47,27.5,27.42,27.45,100564.0,26.8439,26.8733,26.7951,26.8244,100564.0
2024-07-31 13:50:00,27.46,27.48,27.42,27.42,107697.0,26.8342,26.8537,26.7951,26.7951,107697.0
2024-07-31 14:00:00,27.43,27.47,27.33,27.45,113839.0,26.8049,26.8439,26.7071,26.8244,113839.0
2024-07-31 14:10:00,27.45,27.48,27.41,27.44,129192.0,26.8244,26.8537,26.7853,26.8146,129192.0
2024-07-31 14:20:00,27.44,27.46,27.41,27.45,123558.0,26.8146,26.8342,26.7853,26.8244,123558.0
2024-07-31 14:30:00,27.45,27.52,27.41,27.47,170572.0,26.8244,26.8928,26.7853,26.8439,170572.0
2024-07-31 14:40:00,27.48,27.68,27.46,27.68,137483.0,26.8537,27.0492,26.8342,27.0492,137483.0
2024-07-31 14:50:00,27.68,27.73,27.62,27.72,193452.0,27.0492,27.098,26.9905,27.0882,193452.0
2024-07-31 15:00:00,27.72,27.8,27.66,27.66,202315.0,27.0882,27.1664,27.0296,27.0296,202315.0
2024-07-31 15:10:00,27.67,27.67,27.49,27.49,191788.0,27.0394,27.0394,26.8635,26.8635,191788.0
2024-07-31 15:20:00,27.49,27.52,27.29,27.3,213272.0,26.8635,26.8928,26.668,26.6778,213272.0
2024-07-31 15:30:00,27.29,27.29,27.06,27.12,408122.0,26.668,26.668,26.4433,26.5019,408122.0
2024-07-31 15:40:00,27.12,27.15,27.0,27.04,275870.0,26.5019,26.5312,26.3847,26.4237,275870.0
2024-07-31 15:50:00,27.03,27.09,26.88,26.92,816111.0,26.414,26.4726,26.2674,26.3065,816111.0
2024-08-01 09:30:00,27.0,27.13,26.85,27.13,181638.0,26.3847,26.5117,26.2381,26.5117,181638.0
2024-08-01 09:40:00,27.13,27.15,27.0,27.0,102993.0,26.5117,26.5312,26.3847,26.3847,102993.0
2024-08-01 09:50:00,27.0,27.02,26.86,26.86,272259.0,26.3847,26.4042,26.2478,26.2478,272259.0
2024-08-01 10:00:00,26.87,26.87,26.74,26.76,361456.0,26.2576,26.2576,26.1306,26.1501,361456.0
2024-08-01 10:10:00,26.77,26.88,26.76,26.8,300587.0,26.1599,26.2674,26.1501,26.1892,300587.0
2024-08-01 10:20:00,26.8,26.85,26.73,26.79,292148.0,26.1892,26.2381,26.1208,26.1794,292148.0
2024-08-01 10:30:00,26.79,26.79,26.58,26.59,207778.0,26.1794,26.1794,25.9742,25.984,207778.0
2024-08-01 10:40:00,26.6,26.65,26.56,26.6,137615.0,25.9938,26.0426,25.9547,25.9938,137615.0
2024-08-01 10:50:00,26.61,26.67,26.53,26.63,129322.0,26.0035,26.0622,25.9254,26.0231,129322.0
2024-08-01 11:00:00,26.62,26.68,26.51,26.51,238202.0,26.0133,26.0719,25.9058,25.9058,238202.0
2024-08-01 11:10:00,26.52,26.63,26.45,26.63,192968.0,25.9156,26.0231,25.8472,26.0231,192968.0
2024-08-01 11:20:00,26.63,26.7,26.5,26.52,156213.0,26.0231,26.0915,25.8961,25.9156,156213.0
2024-08-01 11:30:00,26.53,26.57,26.48,26.57,109998.0,25.9254,25.9645,25.8765,25.9645,109998.0
2024-08-01 11:40:00,26.57,26.57,26.41,26.43,156850.0,25.9645,25.9645,25.8081,25.8276,156850.0
2024-08-01 11:50:00,26.44,26.51,26.4,26.45,116378.0,25.8374,25.9058,25.7983,25.8472,116378.0
2024-08-01 12:00:00,26.46,26.55,26.43,26.46,100243.0,25.857,25.9449,25.8276,25.857,100243.0
2024-08-01 12:10:00,26.46,26.47,26.35,26.44,122102.0,25.857,25.8667,25.7495,25.8374,122102.0
2024-08-01 12:20:00,26.44,26.45,26.33,26.38,93926.0,25.8374,25.8472,25.7299,25.7788,93926.0
2024-08-01 12:30:00,26.37,26.39,26.3,26.3,133194.0,25.769,25.7886,25.7006,25.7006,133194.0
2024-08-01 12:40:00,26.3,26.38,26.28,26.34,101631.0,25.7006,25.7788,25.6811,25.7397,101631.0
2024-08-01 12:50:00,26.34,26.34,26.24,26.3,146186.0,25.7397,25.7397,25.642,25.7006,146186.0
2024-08-01 13:00:00,26.3,26.34,26.21,26.23,104481.0,25.7006,25.7397,25.6127,25.6322,104481.0
2024-08-01 13:10:00,26.23,26.27,26.21,26.23,158908.0,25.6322,25.6713,25.6127,25.6322,158908.0
2024-08-01 13:20:00,26.23,26.25,26.16,26.22,104760.0,25.6322,25.6517,25.5638,25.6224,104760.0
2024-08-01 13:30:00,26.21,26.26,26.19,26.24,134261.0,25.6127,25.6615,25.5931,25.642,134261.0
2024-08-01 13:40:00,26.24,26.33,26.24,26.32,124293.0,25.642,25.7299,25.642,25.7202,124293.0
2024-08-01 13:50:00,26.32,26.42,26.31,26.39,166595.0,25.7202,25.8179,25.7104,25.7886,166595.0
2024-08-01 14:00:00,26.39,26.4,26.31,26.33,125620.0,25.7886,25.7983,25.7104,25.7299,125620.0
2024-08-01 14:10:00,26.33,26.33,26.22,26.27,131539.0,25.7299,25.7299,25.6224,25.6713,131539.0
2024-08-01 14:20:00,26.27,26.3,26.19,26.2,141884.0,25.6713,25.7006,25.5931,25.6029,141884.0
2024-08-01 14:30:00,26.21,26.26,26.18,26.25,142192.0,25.6127,25.6615,25.5833,25.6517,142192.0
2024-08-01 14:40:00,26.25,26.27,26.17,26.19,509283.0,25.6517,25.6713,25.5736,25.5931,509283.0
2024-08-01 14:50:00,26.2,26.27,26.16,26.18,146841.0,25.6029,25.6713,25.5638,25.5833,146841.0
2024-08-01 15:00:00,26.17,26.22,26.16,26.2,191084.0,25.5736,25.6224,25.5638,25.6029,191084.0
2024-08-01 15:10:00,26.21,26.22,26.1,26.13,294079.0,25.6127,25.6224,25.5052,25.5345,294079.0
2024-08-01 15:20:00,26.12,26.15,26.07,26.12,278503.0,25.5247,25.554,25.4759,25.5247,278503.0
2024-08-01 15:30:00,26.13,26.21,26.03,26.06,836989.0,25.5345,25.6127,25.4368,25.4661,836989.0
2024-08-01 15:40:00,26.05,26.19,26.05,26.16,424440.0,25.4563,25.5931,25.4563,25.5638,424440.0
2024-08-01 15:50:00,26.15,26.37,26.13,26.35,1052633.0,25.554,25.769,25.5345,25.7495,1052633.0
2024-08-02 09:30:00,25.84,25.85,25.41,25.62,375674.0,25.2511,25.2609,24.8309,25.0361,375674.0
2024-08-02 09:40:00,25.62,25.7,25.57,25.66,192612.0,25.0361,25.1143,24.9872,25.0752,192612.0
2024-08-02 09:50:00,25.66,25.71,25.6,25.63,480619.0,25.0752,25.1241,25.0166,25.0459,480619.0
2024-08-02 10:00:00,25.62,25.76,25.59,25.62,208107.0,25.0361,25.1729,25.0068,25.0361,208107.0
2024-08-02 10:10:00,25.62,25.62,25.45,25.48,246915.0,25.0361,25.0361,24.87,24.8993,246915.0
2024-08-02 10:20:00,25.48,25.52,25.43,25.5,179297.0,24.8993,24.9384,24.8504,24.9188,179297.0
2024-08-02 10:30:00,25.51,25.54,25.46,25.46,196288.0,24.9286,24.9579,24.8798,24.8798,196288.0
2024-08-02 10:40:00,25.46,25.53,25.38,25.4,434019.0,24.8798,24.9482,24.8016,24.8211,434019.0
2024-08-02 10:50:00,25.39,25.5,25.36,25.45,215759.0,24.8113,24.9188,24.782,24.87,215759.0
2024-08-02 11:00:00,25.45,25.48,25.33,25.35,226370.0,24.87,24.8993,24.7527,24.7723,226370.0
2024-08-02 11:10:00,25.35,25.38,25.21,25.21,230723.0,24.7723,24.8016,24.6355,24.6355,230723.0
2024-08-02 11:20:00,25.22,25.22,25.12,25.21,232812.0,24.6452,24.6452,24.5475,24.6355,232812.0
2024-08-02 11:30:00,25.21,25.3,25.15,25.28,201587.0,24.6355,24.7234,24.5768,24.7039,201587.0
2024-08-02 11:40:00,25.28,25.51,25.25,25.51,221424.0,24.7039,24.9286,24.6745,24.9286,221424.0
2024-08-02 11:50:00,25.51,25.51,25.38,25.42,268536.0,24.9286,24.9286,24.8016,24.8407,268536.0
2024-08-02 12:00:00,25.41,25.41,25.28,25.33,213118.0,24.8309,24.8309,24.7039,24.7527,213118.0
2024-08-02 12:10:00,25.33,25.39,25.28,25.38,161231.0,24.7527,24.8113,24.7039,24.8016,161231.0
2024-08-02 12:20:00,25.39,25.47,25.36,25.44,138476.0,24.8113,24.8895,24.782,24.8602,138476.0
2024-08-02 12:30:00,25.43,25.52,25.41,25.48,157244.0,24.8504,24.9384,24.8309,24.8993,157244.0
2024-08-02 12:40:00,25.48,25.51,25.34,25.36,169810.0,24.8993,24.9286,24.7625,24.782,169810.0
2024-08-02 12:50:00,25.36,25.36,25.23,25.27,150407.0,24.782,24.782,24.655,24.6941,150407.0
2024-08-02 13:00:00,25.27,25.32,25.21,25.26,152530.0,24.6941,24.7429,24.6355,24.6843,152530.0
2024-08-02 13:10:00,25.26,25.31,25.21,25.21,228299.0,24.6843,24.7332,24.6355,24.6355,228299.0
2024-08-02 13:20:00,25.22,25.24,25.15,25.19,161031.0,24.6452,24.6648,24.5768,24.6159,161031.0
2024-08-02 13:30:00,25.19,25.21,25.05,25.07,198920.0,24.6159,24.6355,24.4791,24.4986,198920.0
2024-08-02 13:40:00,25.07,25.09,25.04,25.05,220077.0,24.4986,24.5182,24.4693,24.4791,220077.0
2024-08-02 13:50:00,25.05,25.12,24.99,25.1,262886.0,24.4791,24.5475,24.4205,24.528,262886.0
2024-08-02 14:00:00,25.09,25.14,25.07,25.1,194666.0,24.5182,24.567,24.4986,24.528,194666.0
2024-08-02 14:10:00,25.1,25.17,25.06,25.16,173487.0,24.528,24.5964,24.4889,24.5866,173487.0
2024-08-02 14:20:00,25.16,25.23,25.15,25.18,166179.0,24.5866,24.655,24.5768,24.6061,166179.0
2024-08-02 14:30:00,25.18,25.18,25.04,25.05,189173.0,24.6061,24.6061,24.4693,24.4791,189173.0
2024-08-02 14:40:00,25.05,25.05,24.96,24.96,200777.0,24.4791,24.4791,24.3911,24.3911,200777.0
2024-08-02 14:50:00,24.96,24.98,24.92,24.92,209427.0,24.3911,24.4107,24.3521,24.3521,209427.0
2024-08-02 15:00:00,24.93,24.97,24.89,24.89,242508.0,24.3618,24.4009,24.3227,24.3227,242508.0
2024-08-02 15:10:00,24.89,24.94,24.88,24.93,212505.0,24.3227,24.3716,24.313,24.3618,212505.0
2024-08-02 15:20:00,24.93,24.99,24.89,24.98,318667.0,24.3618,24.4205,24.3227,24.4107,318667.0
2024-08-02 15:30:00,24.98,25.01,24.92,24.93,278469.0,24.4107,24.44,24.3521,24.3618,278469.0
2024-08-02 15:40:00,24.93,24.95,24.9,24.94,261579.0,24.3618,24.3814,24.3325,24.3716,261579.0
2024-08-02 15:50:00,24.94,25.08,24.93,25.05,1193721.0,24.3716,24.5084,24.3618,24.4791,1193721.0
2024-08-05 09:30:00,23.77,24.03,23.68,23.91,751707.0,23.2283,23.4823,23.1403,23.3651,751707.0
2024-08-05 09:40:00,23.9,23.96,23.74,23.94,255821.0,23.3553,23.4139,23.199,23.3944,255821.0
2024-08-05 09:50:00,23.93,24.07,23.87,23.9,265439.0,23.3846,23.5214,23.326,23.3553,265439.0
2024-08-05 10:00:00,23.91,24.41,23.91,24.28,356145.0,23.3651,23.8537,23.3651,23.7266,356145.0
2024-08-05 10:10:00,24.28,24.41,24.14,24.32,346725.0,23.7266,23.8537,23.5898,23.7657,346725.0
2024-08-05 10:20:00,24.31,24.4,24.17,24.24,162523.0,23.756,23.8439,23.6192,23.6876,162523.0
2024-08-05 10:30:00,24.25,24.47,24.24,24.3,186787.0,23.6973,23.9123,23.6876,23.7462,186787.0
2024-08-05 10:40:00,24.29,24.29,24.13,24.18,180768.0,23.7364,23.7364,23.5801,23.6289,180768.0
2024-08-05 10:50:00,24.18,24.26,24.09,24.1,152730.0,23.6289,23.7071,23.541,23.5507,152730.0
2024-08-05 11:00:00,24.1,24.18,24.02,24.16,203176.0,23.5507,23.6289,23.4726,23.6094,203176.0
2024-08-05 11:10:00,24.16,24.25,23.99,24.0,208115.0,23.6094,23.6973,23.4433,23.453,208115.0
2024-08-05 11:20:00,24.0,24.22,23.97,24.19,305099.0,23.453,23.668,23.4237,23.6387,305099.0
2024-08-05 11:30:00,24.19,24.37,24.12,24.27,214419.0,23.6387,23.8146,23.5703,23.7169,214419.0
2024-08-05 11:40:00,24.27,24.38,24.25,24.38,172699.0,23.7169,23.8244,23.6973,23.8244,172699.0
2024-08-05 11:50:00,24.38,24.38,24.31,24.32,127500.0,23.8244,23.8244,23.756,23.7657,127500.0
2024-08-05 12:00:00,24.31,24.4,24.3,24.34,140110.0,23.756,23.8439,23.7462,23.7853,140110.0
2024-08-05 12:10:00,24.34,24.41,24.31,24.36,148667.0,23.7853,23.8537,23.756,23.8048,148667.0
2024-08-05 12:20:00,24.36,24.45,24.31,24.41,146338.0,23.8048,23.8928,23.756,23.8537,146338.0
2024-08-05 12:30:00,24.41,24.44,24.35,24.38,175618.0,23.8537,23.883,23.7951,23.8244,175618.0
2024-08-05 12:40:00,24.38,24.43,24.3,24.33,150709.0,23.8244,23.8732,23.7462,23.7755,150709.0
2024-08-05 12:50:00,24.33,24.45,24.31,24.39,206116.0,23.7755,23.8928,23.756,23.8341,206116.0
2024-08-05 13:00:00,24.4,24.42,24.2,24.25,137990.0,23.8439,23.8635,23.6485,23.6973,137990.0
2024-08-05 13:10:00,24.26,24.29,24.21,24.27,123470.0,23.7071,23.7364,23.6582,23.7169,123470.0
2024-08-05 13:20:00,24.28,24.33,24.23,24.27,161068.0,23.7266,23.7755,23.6778,23.7169,161068.0
2024-08-05 13:30:00,24.28,24.37,24.27,24.3,143001.0,23.7266,23.8146,23.7169,23.7462,143001.0
2024-08-05 13:40:00,24.3,24.35,24.26,24.3,154927.0,23.7462,23.7951,23.7071,23.7462,154927.0
2024-08-05 13:50:00,24.3,24.36,24.26,24.27,168474.0,23.7462,23.8048,23.7071,23.7169,168474.0
2024-08-05 14:00:00,24.27,24.27,24.17,24.23,132837.0,23.7169,23.7169,23.6192,23.6778,132837.0
2024-08-05 14:10:00,24.23,24.24,24.13,24.14,183745.0,23.6778,23.6876,23.5801,23.5898,183745.0
2024-08-05 14:20:00,24.14,24.22,24.14,24.14,146278.0,23.5898,23.668,23.5898,23.5898,146278.0
2024-08-05 14:30:00,24.14,24.15,23.97,24.05,240833.0,23.5898,23.5996,23.4237,23.5019,240833.0
2024-08-05 14:40:00,24.05,24.07,23.94,23.95,207047.0,23.5019,23.5214,23.3944,23.4042,207047.0
2024-08-05 14:50:00,23.96,24.02,23.94,23.96,263697.0,23.4139,23.4726,23.3944,23.4139,263697.0
2024-08-05 15:00:00,23.96,24.02,23.94,24.0,354956.0,23.4139,23.4726,23.3944,23.453,354956.0
2024-08-05 15:10:00,24.0,24.04,23.94,23.96,167817.0,23.453,23.4921,23.3944,23.4139,167817.0
2024-08-05 15:20:00,23.97,23.99,23.95,23.96,185586.0,23.4237,23.4433,23.4042,23.4139,185586.0
2024-08-05 15:30:00,23.97,23.99,23.92,23.95,418117.0,23.4237,23.4433,23.3749,23.4042,418117.0
2024-08-05 15:40:00,23.96,23.96,23.64,23.66,561388.0,23.4139,23.4139,23.1012,23.1208,561388.0
2024-08-05 15:50:00,23.65,23.71,23.58,23.71,1275524.0,23.111,23.1696,23.0426,23.1696,1275524.0
2024-08-06 09:30:00,24.08,24.15,23.93,23.99,353071.0,23.5312,23.5996,23.3846,23.4433,353071.0
2024-08-06 09:40:00,24.0,24.24,23.87,24.17,196217.0,23.453,23.6876,23.326,23.6192,196217.0
2024-08-06 09:50:00,24.16,24.33,24.14,24.26,146546.0,23.6094,23.7755,23.5898,23.7071,146546.0
2024-08-06 10:00:00,24.25,24.33,24.19,24.32,191070.0,23.6973,23.7755,23.6387,23.7657,191070.0
2024-08-06 10:10:00,24.32,24.48,24.27,24.47,176520.0,23.7657,23.9221,23.7169,23.9123,176520.0
2024-08-06 10:20:00,24.47,24.58,24.41,24.42,172984.0,23.9123,24.0198,23.8537,23.8635,172984.0
2024-08-06 10:30:00,24.42,24.47,24.38,24.39,147717.0,23.8635,23.9123,23.8244,23.8341,147717.0
2024-08-06 10:40:00,24.39,24.67,24.38,24.67,161925.0,23.8341,24.1078,23.8244,24.1078,161925.0
2024-08-06 10:50:00,24.67,24.73,24.52,24.53,204666.0,24.1078,24.1664,23.9612,23.9709,204666.0
2024-08-06 11:00:00,24.52,24.53,24.44,24.48,128341.0,23.9612,23.9709,23.883,23.9221,128341.0
2024-08-06 11:10:00,24.48,24.59,24.43,24.52,170279.0,23.9221,24.0296,23.8732,23.9612,170279.0
2024-08-06 11:20:00,24.5,24.53,24.31,24.35,233818.0,23.9416,23.9709,23.756,23.7951,233818.0
2024-08-06 11:30:00,24.35,24.41,24.32,24.34,146441.0,23.7951,23.8537,23.7657,23.7853,146441.0
2024-08-06 11:40:00,24.34,24.43,24.31,24.42,104012.0,23.7853,23.8732,23.756,23.8635,104012.0
2024-08-06 11:50:00,24.43,24.48,24.4,24.43,113662.0,23.8732,23.9221,23.8439,23.8732,113662.0
2024-08-06 12:00:00,24.44,24.5,24.42,24.49,133381.0,23.883,23.9416,23.8635,23.9319,133381.0
2024-08-06 12:10:00,24.49,24.62,24.48,24.61,122508.0,23.9319,24.0589,23.9221,24.0491,122508.0
2024-08-06 12:20:00,24.61,24.61,24.54,24.59,109840.0,24.0491,24.0491,23.9807,24.0296,109840.0
2024-08-06 12:30:00,24.59,24.6,24.53,24.57,136461.0,24.0296,24.0394,23.9709,24.01,136461.0
2024-08-06 12:40:00,24.57,24.6,24.51,24.55,106006.0,24.01,24.0394,23.9514,23.9905,106006.0
2024-08-06 12:50:00,24.55,24.65,24.55,24.65,90620.0,23.9905,24.0882,23.9905,24.0882,90620.0
2024-08-06 13:00:00,24.66,24.69,24.6,24.64,112973.0,24.098,24.1273,24.0394,24.0784,112973.0
2024-08-06 13:10:00,24.65,24.67,24.56,24.57,115523.0,24.0882,24.1078,24.0003,24.01,115523.0
2024-08-06 13:20:00,24.57,24.62,24.56,24.58,126064.0,24.01,24.0589,24.0003,24.0198,126064.0
2024-08-06 13:30:00,24.58,24.65,24.56,24.62,131470.0,24.0198,24.0882,24.0003,24.0589,131470.0
2024-08-06 13:40:00,24.62,24.62,24.5,24.55,98624.0,24.0589,24.0589,23.9416,23.9905,98624.0
2024-08-06 13:50:00,24.56,24.61,24.52,24.53,97448.0,24.0003,24.0491,23.9612,23.9709,97448.0
2024-08-06 14:00:00,24.53,24.56,24.5,24.53,105921.0,23.9709,24.0003,23.9416,23.9709,105921.0
2024-08-06 14:10:00,24.53,24.63,24.51,24.61,95935.0,23.9709,24.0687,23.9514,24.0491,95935.0
2024-08-06 14:20:00,24.61,24.63,24.59,24.62,104592.0,24.0491,24.0687,24.0296,24.0589,104592.0
2024-08-06 14:30:00,24.62,24.66,24.6,24.64,135466.0,24.0589,24.098,24.0394,24.0784,135466.0
2024-08-06 14:40:00,24.65,24.65,24.59,24.64,95475.0,24.0882,24.0882,24.0296,24.0784,95475.0
2024-08-06 14:50:00,24.64,24.67,24.51,24.52,125838.0,24.0784,24.1078,23.9514,23.9612,125838.0
2024-08-06 15:00:00,24.52,24.53,24.34,24.39,220123.0,23.9612,23.9709,23.7853,23.8341,220123.0
2024-08-06 15:10:00,24.39,24.44,24.35,24.39,123995.0,23.8341,23.883,23.7951,23.8341,123995.0
2024-08-06 15:20:00,24.4,24.53,24.39,24.48,157517.0,23.8439,23.9709,23.8341,23.9221,157517.0
2024-08-06 15:30:00,24.48,24.53,24.45,24.47,174926.0,23.9221,23.9709,23.8928,23.9123,174926.0
2024-08-06 15:40:00,24.47,24.48,24.4,24.43,182547.0,23.9123,23.9221,23.8439,23.8732,182547.0
2024-08-06 15:50:00,24.42,24.45,24.31,24.33,508269.0,23.8635,23.8928,23.756,23.7755,508269.0
2024-08-07 09:30:00,24.62,24.88,24.56,24.85,181933.0,24.0589,24.313,24.0003,24.2837,181933.0
2024-08-07 09:40:00,24.85,25.02,24.74,24.92,129169.0,24.2837,24.4498,24.1762,24.3521,129169.0
2024-08-07 09:50:00,24.92,24.97,24.85,24.9,112354.0,24.3521,24.4009,24.2837,24.3325,112354.0
2024-08-07 10:00:00,24.9,24.9,24.77,24.86,136715.0,24.3325,24.3325,24.2055,24.2934,136715.0
2024-08-07 10:10:00,24.86,24.86,24.62,24.64,128497.0,24.2934,24.2934,24.0589,24.0784,128497.0
2024-08-07 10:20:00,24.64,24.77,24.62,24.63,110954.0,24.0784,24.2055,24.0589,24.0687,110954.0
2024-08-07 10:30:00,24.63,24.7,24.59,24.66,91342.0,24.0687,24.1371,24.0296,24.098,91342.0
2024-08-07 10:40:00,24.67,24.79,24.65,24.76,74105.0,24.1078,24.225,24.0882,24.1957,74105.0
2024-08-07 10:50:00,24.76,24.82,24.68,24.79,136073.0,24.1957,24.2543,24.1175,24.225,136073.0
2024-08-07 11:00:00,24.79,24.87,24.79,24.85,83515.0,24.225,24.3032,24.225,24.2837,83515.0
2024-08-07 11:10:00,24.85,24.93,24.85,24.88,108468.0,24.2837,24.3618,24.2837,24.313,108468.0
2024-08-07 11:20:00,24.89,24.89,24.84,24.87,86834.0,24.3227,24.3227,24.2739,24.3032,86834.0
2024-08-07 11:30:00,24.88,25.04,24.85,24.97,145750.0,24.313,24.4693,24.2837,24.4009,145750.0
2024-08-07 11:40:00,24.97,25.0,24.82,24.88,110574.0,24.4009,24.4302,24.2543,24.313,110574.0
2024-08-07 11:50:00,24.88,24.91,24.81,24.82,68651.0,24.313,24.3423,24.2446,24.2543,68651.0
2024-08-07 12:00:00,24.81,24.88,24.77,24.79,103728.0,24.2446,24.313,24.2055,24.225,103728.0
2024-08-07 12:10:00,24.79,24.86,24.72,24.86,90054.0,24.225,24.2934,24.1566,24.2934,90054.0
2024-08-07 12:20:00,24.85,24.89,24.82,24.86,95877.0,24.2837,24.3227,24.2543,24.2934,95877.0
2024-08-07 12:30:00,24.86,24.86,24.78,24.79,90215.0,24.2934,24.2934,24.2153,24.225,90215.0
2024-08-07 12:40:00,24.79,24.85,24.76,24.77,81976.0,24.225,24.2837,24.1957,24.2055,81976.0
2024-08-07 12:50:00,24.77,24.78,24.71,24.77,80430.0,24.2055,24.2153,24.1468,24.2055,80430.0
2024-08-07 13:00:00,24.77,24.79,24.65,24.66,107787.0,24.2055,24.225,24.0882,24.098,107787.0
2024-08-07 13:10:00,24.66,24.71,24.65,24.68,89458.0,24.098,24.1468,24.0882,24.1175,89458.0
2024-08-07 13:20:00,24.69,24.86,24.68,24.77,90287.0,24.1273,24.2934,24.1175,24.2055,90287.0
2024-08-07 13:30:00,24.76,24.83,24.74,24.76,88931.0,24.1957,24.2641,24.1762,24.1957,88931.0
2024-08-07 13:40:00,24.75,24.78,24.6,24.61,93996.0,24.1859,24.2153,24.0394,24.0491,93996.0
2024-08-07 13:50:00,24.61,24.61,24.53,24.56,73390.0,24.0491,24.0491,23.9709,24.0003,73390.0
2024-08-07 14:00:00,24.56,24.61,24.53,24.55,94896.0,24.0003,24.0491,23.9709,23.9905,94896.0
2024-08-07 14:10:00,24.56,24.59,24.49,24.54,120725.0,24.0003,24.0296,23.9319,23.9807,120725.0
2024-08-07 14:20:00,24.53,24.57,24.5,24.55,75920.0,23.9709,24.01,23.9416,23.9905,75920.0
2024-08-07 14:30:00,24.54,24.57,24.49,24.57,86675.0,23.9807,24.01,23.9319,24.01,86675.0
2024-08-07 14:40:00,24.56,24.61,24.51,24.55,91395.0,24.0003,24.0491,23.9514,23.9905,91395.0
2024-08-07 14:50:00,24.57,24.6,24.54,24.55,71685.0,24.01,24.0394,23.9807,23.9905,71685.0
2024-08-07 15:00:00,24.56,24.65,24.53,24.61,109547.0,24.0003,24.0882,23.9709,24.0491,109547.0
2024-08-07 15:10:00,24.61,24.65,24.6,24.64,90087.0,24.0491,24.0882,24.0394,24.0784,90087.0
2024-08-07 15:20:00,24.64,24.65,24.53,24.53,110687.0,24.0784,24.0882,23.9709,23.9709,110687.0
2024-08-07 15:30:00,24.53,24.54,24.43,24.46,134526.0,23.9709,23.9807,23.8732,23.9025,134526.0
2024-08-07 15:40:00,24.45,24.48,24.4,24.44,237528.0,23.8928,23.9221,23.8439,23.883,237528.0
2024-08-07 15:50:00,24.44,24.44,24.29,24.33,619427.0,23.883,23.883,23.7364,23.7755,619427.0
2024-08-08 09:30:00,24.56,24.81,24.53,24.72,121076.0,24.0003,24.2446,23.9709,24.1566,121076.0
2024-08-08 09:40:00,24.73,24.85,24.72,24.75,55272.0,24.1664,24.2837,24.1566,24.1859,55272.0
2024-08-08 09:50:00,24.77,24.95,24.77,24.95,69610.0,24.2055,24.3814,24.2055,24.3814,69610.0
2024-08-08 10:00:00,24.95,25.16,24.91,24.99,244244.0,24.3814,24.5866,24.3423,24.4205,244244.0
2024-08-08 10:10:00,24.98,25.0,24.9,24.95,142682.0,24.4107,24.4302,24.3325,24.3814,142682.0
2024-08-08 10:20:00,24.96,24.97,24.89,24.94,94553.0,24.3911,24.4009,24.3227,24.3716,94553.0
2024-08-08 10:30:00,24.94,24.94,24.82,24.82,95538.0,24.3716,24.3716,24.2543,24.2543,95538.0
2024-08-08 10:40:00,24.81,24.9,24.78,24.86,58665.0,24.2446,24.3325,24.2153,24.2934,58665.0
2024-08-08 10:50:00,24.86,24.95,24.8,24.94,67918.0,24.2934,24.3814,24.2348,24.3716,67918.0
2024-08-08 11:00:00,24.95,25.03,24.9,25.03,105301.0,24.3814,24.4596,24.3325,24.4596,105301.0
2024-08-08 11:10:00,25.02,25.09,25.0,25.05,112484.0,24.4498,24.5182,24.4302,24.4791,112484.0
2024-08-08 11:20:00,25.05,25.09,24.99,24.99,46718.0,24.4791,24.5182,24.4205,24.4205,46718.0
2024-08-08 11:30:00,24.98,25.04,24.95,25.01,52243.0,24.4107,24.4693,24.3814,24.44,52243.0
2024-08-08 11:40:00,25.01,25.02,24.9,24.94,58573.0,24.44,24.4498,24.3325,24.3716,58573.0
2024-08-08 11:50:00,24.94,25.01,24.94,24.98,29857.0,24.3716,24.44,24.3716,24.4107,29857.0
2024-08-08 12:00:00,24.97,25.04,24.97,24.98,44264.0,24.4009,24.4693,24.4009,24.4107,44264.0
2024-08-08 12:10:00,24.98,24.99,24.9,24.96,61473.0,24.4107,24.4205,24.3325,24.3911,61473.0
2024-08-08 12:20:00,24.96,25.01,24.95,24.98,105435.0,24.3911,24.44,24.3814,24.4107,105435.0
2024-08-08 12:30:00,24.98,24.99,24.88,24.92,113496.0,24.4107,24.4205,24.313,24.3521,113496.0
2024-08-08 12:40:00,24.93,25.09,24.91,25.07,162321.0,24.3618,24.5182,24.3423,24.4986,162321.0
2024-08-08 12:50:00,25.07,25.11,25.02,25.04,108212.0,24.4986,24.5377,24.4498,24.4693,108212.0
2024-08-08 13:00:00,25.04,25.07,24.97,25.07,145502.0,24.4693,24.4986,24.4009,24.4986,145502.0
2024-08-08 13:10:00,25.07,25.23,25.05,25.22,196103.0,24.4986,24.655,24.4791,24.6452,196103.0
2024-08-08 13:20:00,25.21,25.23,25.13,25.2,138521.0,24.6355,24.655,24.5573,24.6257,138521.0
2024-08-08 13:30:00,25.2,25.23,25.11,25.11,119443.0,24.6257,24.655,24.5377,24.5377,119443.0
2024-08-08 13:40:00,25.12,25.19,25.11,25.12,119580.0,24.5475,24.6159,24.5377,24.5475,119580.0
2024-08-08 13:50:00,25.11,25.17,25.11,25.13,115674.0,24.5377,24.5964,24.5377,24.5573,115674.0
2024-08-08 14:00:00,25.12,25.16,25.09,25.14,110439.0,24.5475,24.5866,24.5182,24.567,110439.0
2024-08-08 14:10:00,25.13,25.18,25.12,25.18,102360.0,24.5573,24.6061,24.5475,24.6061,102360.0
2024-08-08 14:20:00,25.17,25.18,25.06,25.08,113895.0,24.5964,24.6061,24.4889,24.5084,113895.0
2024-08-08 14:30:00,25.09,25.14,25.08,25.1,150687.0,24.5182,24.567,24.5084,24.528,150687.0
2024-08-08 14:40:00,25.1,25.1,25.04,25.1,148628.0,24.528,24.528,24.4693,24.528,148628.0
2024-08-08 14:50:00,25.11,25.13,25.07,25.1,134546.0,24.5377,24.5573,24.4986,24.528,134546.0
2024-08-08 15:00:00,25.09,25.15,25.04,25.14,153853.0,24.5182,24.5768,24.4693,24.567,153853.0
2024-08-08 15:10:00,25.14,25.16,25.09,25.14,185365.0,24.567,24.5866,24.5182,24.567,185365.0
2024-08-08 15:20:00,25.13,25.22,25.12,25.14,206425.0,24.5573,24.6452,24.5475,24.567,206425.0
2024-08-08 15:30:00,25.14,25.16,25.11,25.12,202250.0,24.567,24.5866,24.5377,24.5475,202250.0
2024-08-08 15:40:00,25.12,25.3,25.11,25.3,245830.0,24.5475,24.7234,24.5377,24.7234,245830.0
2024-08-08 15:50:00,25.3,25.31,25.16,25.21,1132013.0,24.7234,24.7332,24.5866,24.6355,1132013.0
2024-08-09 09:30:00,25.2,25.28,25.11,25.17,145678.0,24.6257,24.7039,24.5377,24.5964,145678.0
2024-08-09 09:40:00,25.16,25.24,25.07,25.1,84014.0,24.5866,24.6648,24.4986,24.528,84014.0
2024-08-09 09:50:00,25.11,25.2,25.01,25.19,132547.0,24.5377,24.6257,24.44,24.6159,132547.0
2024-08-09 10:00:00,25.19,25.35,25.15,25.19,130801.0,24.6159,24.7723,24.5768,24.6159,130801.0
2024-08-09 10:10:00,25.18,25.29,25.18,25.24,100777.0,24.6061,24.7136,24.6061,24.6648,100777.0
2024-08-09 10:20:00,25.24,25.35,25.24,25.31,179344.0,24.6648,24.7723,24.6648,24.7332,179344.0
2024-08-09 10:30:00,25.32,25.35,25.25,25.31,110282.0,24.7429,24.7723,24.6745,24.7332,110282.0
2024-08-09 10:40:00,25.31,25.36,25.27,25.32,100065.0,24.7332,24.782,24.6941,24.7429,100065.0
2024-08-09 10:50:00,25.32,25.36,25.22,25.25,109434.0,24.7429,24.782,24.6452,24.6745,109434.0
2024-08-09 11:00:00,25.25,25.37,25.23,25.29,92148.0,24.6745,24.7918,24.655,24.7136,92148.0
2024-08-09 11:10:00,25.29,25.33,25.23,25.3,79779.0,24.7136,24.7527,24.655,24.7234,79779.0
2024-08-09 11:20:00,25.3,25.32,25.2,25.21,83023.0,24.7234,24.7429,24.6257,24.6355,83023.0
2024-08-09 11:30:00,25.21,25.27,25.18,25.21,126110.0,24.6355,24.6941,24.6061,24.6355,126110.0
2024-08-09 11:40:00,25.21,25.31,25.21,25.28,83378.0,24.6355,24.7332,24.6355,24.7039,83378.0
2024-08-09 11:50:00,25.28,25.28,25.17,25.2,97762.0,24.7039,24.7039,24.5964,24.6257,97762.0
2024-08-09 12:00:00,25.2,25.24,25.17,25.2,83483.0,24.6257,24.6648,24.5964,24.6257,83483.0
2024-08-09 12:10:00,25.19,25.24,25.18,25.24,70254.0,24.6159,24.6648,24.6061,24.6648,70254.0
2024-08-09 12:20:00,25.24,25.25,25.16,25.24,69604.0,24.6648,24.6745,24.5866,24.6648,69604.0
2024-08-09 12:30:00,25.24,25.31,25.24,25.3,59526.0,24.6648,24.7332,24.6648,24.7234,59526.0
2024-08-09 12:40:00,25.29,25.29,25.23,25.28,74854.0,24.7136,24.7136,24.655,24.7039,74854.0
2024-08-09 12:50:00,25.28,25.32,25.26,25.29,77975.0,24.7039,24.7429,24.6843,24.7136,77975.0
2024-08-09 13:00:00,25.29,25.31,25.27,25.3,68965.0,24.7136,24.7332,24.6941,24.7234,68965.0
2024-08-09 13:10:00,25.3,25.35,25.29,25.34,91837.0,24.7234,24.7723,24.7136,24.7625,91837.0
2024-08-09 13:20:00,25.34,25.36,25.31,25.35,115748.0,24.7625,24.782,24.7332,24.7723,115748.0
2024-08-09 13:30:00,25.36,25.36,25.33,25.36,68197.0,24.782,24.782,24.7527,24.782,68197.0
2024-08-09 13:40:00,25.36,25.36,25.29,25.31,79927.0,24.782,24.782,24.7136,24.7332,79927.0
2024-08-09 13:50:00,25.32,25.32,25.23,25.23,103525.0,24.7429,24.7429,24.655,24.655,103525.0
2024-08-09 14:00:00,25.24,25.3,25.22,25.28,96039.0,24.6648,24.7234,24.6452,24.7039,96039.0
2024-08-09 14:10:00,25.28,25.32,25.2,25.24,132589.0,24.7039,24.7429,24.6257,24.6648,132589.0
2024-08-09 14:20:00,25.25,25.29,25.21,25.23,77104.0,24.6745,24.7136,24.6355,24.655,77104.0
2024-08-09 14:30:00,25.23,25.25,25.19,25.24,90435.0,24.655,24.6745,24.6159,24.6648,90435.0
2024-08-09 14:40:00,25.24,25.27,25.21,25.26,92138.0,24.6648,24.6941,24.6355,24.6843,92138.0
2024-08-09 14:50:00,25.26,25.26,25.19,25.26,84914.0,24.6843,24.6843,24.6159,24.6843,84914.0
2024-08-09 15:00:00,25.26,25.29,25.24,25.29,102994.0,24.6843,24.7136,24.6648,24.7136,102994.0
2024-08-09 15:10:00,25.29,25.36,25.29,25.35,202344.0,24.7136,24.782,24.7136,24.7723,202344.0
2024-08-09 15:20:00,25.35,25.41,25.32,25.39,160653.0,24.7723,24.8309,24.7429,24.8113,160653.0
2024-08-09 15:30:00,25.38,25.39,25.29,25.3,126251.0,24.8016,24.8113,24.7136,24.7234,126251.0
2024-08-09 15:40:00,25.3,25.34,25.29,25.32,151803.0,24.7234,24.7625,24.7136,24.7429,151803.0
2024-08-09 15:50:00,25.32,25.4,25.26,25.33,656590.0,24.7429,24.8211,24.6843,24.7527,656590.0
2024-08-12 09:30:00,25.3,25.48,25.3,25.43,291401.0,24.7234,24.8993,24.7234,24.8504,291401.0
2024-08-12 09:40:00,25.43,25.48,25.37,25.42,84965.0,24.8504,24.8993,24.7918,24.8407,84965.0
2024-08-12 09:50:00,25.42,25.5,25.41,25.46,111963.0,24.8407,24.9188,24.8309,24.8798,111963.0
2024-08-12 10:00:00,25.45,25.48,25.39,25.44,252392.0,24.87,24.8993,24.8113,24.8602,252392.0
2024-08-12 10:10:00,25.44,25.53,25.43,25.46,137141.0,24.8602,24.9482,24.8504,24.8798,137141.0
2024-08-12 10:20:00,25.46,25.49,25.38,25.48,183915.0,24.8798,24.9091,24.8016,24.8993,183915.0
2024-08-12 10:30:00,25.49,25.6,25.48,25.6,165396.0,24.9091,25.0166,24.8993,25.0166,165396.0
2024-08-12 10:40:00,25.6,25.65,25.56,25.58,170419.0,25.0166,25.0654,24.9775,24.997,170419.0
2024-08-12 10:50:00,25.58,25.66,25.52,25.63,154042.0,24.997,25.0752,24.9384,25.0459,154042.0
2024-08-12 11:00:00,25.63,25.66,25.57,25.58,124750.0,25.0459,25.0752,24.9872,24.997,124750.0
2024-08-12 11:10:00,25.58,25.62,25.57,25.62,109224.0,24.997,25.0361,24.9872,25.0361,109224.0
2024-08-12 11:20:00,25.62,25.64,25.53,25.6,213312.0,25.0361,25.0557,24.9482,25.0166,213312.0
2024-08-12 11:30:00,25.6,25.61,25.49,25.56,360070.0,25.0166,25.0263,24.9091,24.9775,360070.0
2024-08-12 11:40:00,25.56,25.67,25.55,25.66,237064.0,24.9775,25.085,24.9677,25.0752,237064.0
2024-08-12 11:50:00,25.66,25.83,25.64,25.81,244020.0,25.0752,25.2413,25.0557,25.2218,244020.0
2024-08-12 12:00:00,25.82,25.87,25.78,25.86,228555.0,25.2315,25.2804,25.1925,25.2706,228555.0
2024-08-12 12:10:00,25.86,25.86,25.65,25.73,110737.0,25.2706,25.2706,25.0654,25.1436,110737.0
2024-08-12 12:20:00,25.73,25.8,25.72,25.78,93780.0,25.1436,25.212,25.1338,25.1925,93780.0
2024-08-12 12:30:00,25.78,25.84,25.69,25.69,139447.0,25.1925,25.2511,25.1045,25.1045,139447.0
2024-08-12 12:40:00,25.7,25.73,25.66,25.69,109679.0,25.1143,25.1436,25.0752,25.1045,109679.0
2024-08-12 12:50:00,25.68,25.68,25.59,25.6,94895.0,25.0947,25.0947,25.0068,25.0166,94895.0
2024-08-12 13:00:00,25.6,25.67,25.59,25.67,87277.0,25.0166,25.085,25.0068,25.085,87277.0
2024-08-12 13:10:00,25.66,25.71,25.65,25.7,91682.0,25.0752,25.1241,25.0654,25.1143,91682.0
2024-08-12 13:20:00,25.7,25.74,25.67,25.71,98983.0,25.1143,25.1534,25.085,25.1241,98983.0
2024-08-12 13:30:00,25.71,25.72,25.65,25.67,93309.0,25.1241,25.1338,25.0654,25.085,93309.0
2024-08-12 13:40:00,25.68,25.69,25.59,25.61,102423.0,25.0947,25.1045,25.0068,25.0263,102423.0
2024-08-12 13:50:00,25.61,25.61,25.53,25.55,116700.0,25.0263,25.0263,24.9482,24.9677,116700.0
2024-08-12 14:00:00,25.56,25.6,25.53,25.54,99424.0,24.9775,25.0166,24.9482,24.9579,99424.0
2024-08-12 14:10:00,25.55,25.55,25.51,25.51,76993.0,24.9677,24.9677,24.9286,24.9286,76993.0
2024-08-12 14:20:00,25.51,25.52,25.47,25.48,91162.0,24.9286,24.9384,24.8895,24.8993,91162.0
2024-08-12 14:30:00,25.47,25.56,25.47,25.55,74729.0,24.8895,24.9775,24.8895,24.9677,74729.0
2024-08-12 14:40:00,25.56,25.58,25.54,25.57,60625.0,24.9775,24.997,24.9579,24.9872,60625.0
2024-08-12 14:50:00,25.57,25.62,25.56,25.59,95387.0,24.9872,25.0361,24.9775,25.0068,95387.0
2024-08-12 15:00:00,25.59,25.59,25.52,25.53,77629.0,25.0068,25.0068,24.9384,24.9482,77629.0
2024-08-12 15:10:00,25.53,25.55,25.51,25.54,108025.0,24.9482,24.9677,24.9286,24.9579,108025.0
2024-08-12 15:20:00,25.54,25.54,25.48,25.51,93718.0,24.9579,24.9579,24.8993,24.9286,93718.0
2024-08-12 15:30:00,25.51,25.54,25.42,25.43,142178.0,24.9286,24.9579,24.8407,24.8504,142178.0
2024-08-12 15:40:00,25.43,25.48,25.42,25.46,148893.0,24.8504,24.8993,24.8407,24.8798,148893.0
2024-08-12 15:50:00,25.46,25.47,25.33,25.39,908149.0,24.8798,24.8895,24.7527,24.8113,908149.0
2024-08-13 09:30:00,25.62,25.62,25.34,25.54,154474.0,25.0361,25.0361,24.7625,24.9579,154474.0
2024-08-13 09:40:00,25.57,25.72,25.56,25.65,88204.0,24.9872,25.1338,24.9775,25.0654,88204.0
2024-08-13 09:50:00,25.65,25.76,25.58,25.64,106823.0,25.0654,25.1729,24.997,25.0557,106823.0
2024-08-13 10:00:00,25.64,25.64,25.44,25.51,152573.0,25.0557,25.0557,24.8602,24.9286,152573.0
2024-08-13 10:10:00,25.52,25.57,25.46,25.52,95459.0,24.9384,24.9872,24.8798,24.9384,95459.0
2024-08-13 10:20:00,25.53,25.56,25.48,25.53,97270.0,24.9482,24.9775,24.8993,24.9482,97270.0
2024-08-13 10:30:00,25.53,25.53,25.45,25.49,143065.0,24.9482,24.9482,24.87,24.9091,143065.0
2024-08-13 10:40:00,25.5,25.53,25.46,25.49,114754.0,24.9188,24.9482,24.8798,24.9091,114754.0
2024-08-13 10:50:00,25.49,25.53,25.47,25.5,91219.0,24.9091,24.9482,24.8895,24.9188,91219.0
2024-08-13 11:00:00,25.5,25.54,25.45,25.52,84557.0,24.9188,24.9579,24.87,24.9384,84557.0
2024-08-13 11:10:00,25.52,25.62,25.51,25.62,69888.0,24.9384,25.0361,24.9286,25.0361,69888.0
2024-08-13 11:20:00,25.61,25.64,25.51,25.51,83379.0,25.0263,25.0557,24.9286,24.9286,83379.0
2024-08-13 11:30:00,25.51,25.55,25.48,25.55,80049.0,24.9286,24.9677,24.8993,24.9677,80049.0
2024-08-13 11:40:00,25.56,25.57,25.52,25.56,63633.0,24.9775,24.9872,24.9384,24.9775,63633.0
2024-08-13 11:50:00,25.56,25.62,25.42,25.43,92952.0,24.9775,25.0361,24.8407,24.8504,92952.0
2024-08-13 12:00:00,25.43,25.47,25.41,25.46,82694.0,24.8504,24.8895,24.8309,24.8798,82694.0
2024-08-13 12:10:00,25.46,25.48,25.4,25.4,43375.0,24.8798,24.8993,24.8211,24.8211,43375.0
2024-08-13 12:20:00,25.4,25.43,25.37,25.4,78100.0,24.8211,24.8504,24.7918,24.8211,78100.0
2024-08-13 12:30:00,25.4,25.41,25.36,25.41,134007.0,24.8211,24.8309,24.782,24.8309,134007.0
2024-08-13 12:40:00,25.41,25.47,25.4,25.46,69157.0,24.8309,24.8895,24.8211,24.8798,69157.0
2024-08-13 12:50:00,25.47,25.5,25.44,25.45,37139.0,24.8895,24.9188,24.8602,24.87,37139.0
2024-08-13 13:00:00,25.45,25.47,25.41,25.42,63810.0,24.87,24.8895,24.8309,24.8407,63810.0
2024-08-13 13:10:00,25.41,25.45,25.4,25.45,35826.0,24.8309,24.87,24.8211,24.87,35826.0
2024-08-13 13:20:00,25.44,25.44,25.39,25.41,31765.0,24.8602,24.8602,24.8113,24.8309,31765.0
2024-08-13 13:30:00,25.41,25.41,25.37,25.41,81649.0,24.8309,24.8309,24.7918,24.8309,81649.0
2024-08-13 13:40:00,25.41,25.42,25.37,25.38,74823.0,24.8309,24.8407,24.7918,24.8016,74823.0
2024-08-13 13:50:00,25.38,25.41,25.37,25.39,55020.0,24.8016,24.8309,24.7918,24.8113,55020.0
2024-08-13 14:00:00,25.39,25.4,25.36,25.37,57962.0,24.8113,24.8211,24.782,24.7918,57962.0
2024-08-13 14:10:00,25.36,25.37,25.32,25.35,53441.0,24.782,24.7918,24.7429,24.7723,53441.0
2024-08-13 14:20:00,25.35,25.36,25.33,25.35,36505.0,24.7723,24.782,24.7527,24.7723,36505.0
2024-08-13 14:30:00,25.35,25.38,25.34,25.37,38288.0,24.7723,24.8016,24.7625,24.7918,38288.0
2024-08-13 14:40:00,25.37,25.38,25.35,25.38,36679.0,24.7918,24.8016,24.7723,24.8016,36679.0
2024-08-13 14:50:00,25.38,25.4,25.35,25.36,47057.0,24.8016,24.8211,24.7723,24.782,47057.0
2024-08-13 15:00:00,25.36,25.4,25.35,25.39,82109.0,24.782,24.8211,24.7723,24.8113,82109.0
2024-08-13 15:10:00,25.39,25.4,25.36,25.38,72066.0,24.8113,24.8211,24.782,24.8016,72066.0
2024-08-13 15:20:00,25.38,25.44,25.33,25.39,182391.0,24.8016,24.8602,24.7527,24.8113,182391.0
2024-08-13 15:30:00,25.39,25.47,25.39,25.44,111958.0,24.8113,24.8895,24.8113,24.8602,111958.0
2024-08-13 15:40:00,25.43,25.46,25.41,25.46,130453.0,24.8504,24.8798,24.8309,24.8798,130453.0
2024-08-13 15:50:00,25.45,25.46,25.38,25.41,616295.0,24.87,24.8798,24.8016,24.8309,616295.0
2024-08-14 09:30:00,25.5,25.66,25.34,25.46,225715.0,24.9188,25.0752,24.7625,24.8798,225715.0
2024-08-14 09:40:00,25.48,25.58,25.44,25.46,179773.0,24.8993,24.997,24.8602,24.8798,179773.0
2024-08-14 09:50:00,25.46,25.5,25.35,25.36,141143.0,24.8798,24.9188,24.7723,24.782,141143.0
2024-08-14 10:00:00,25.37,25.42,25.26,25.32,177858.0,24.7918,24.8407,24.6843,24.7429,177858.0
2024-08-14 10:10:00,25.32,25.32,25.2,25.27,178298.0,24.7429,24.7429,24.6257,24.6941,178298.0
2024-08-14 10:20:00,25.28,25.32,25.22,25.3,122776.0,24.7039,24.7429,24.6452,24.7234,122776.0
2024-08-14 10:30:00,25.3,25.3,25.17,25.2,120512.0,24.7234,24.7234,24.5964,24.6257,120512.0
2024-08-14 10:40:00,25.2,25.27,25.18,25.21,119723.0,24.6257,24.6941,24.6061,24.6355,119723.0
2024-08-14 10:50:00,25.21,25.24,25.19,25.24,118282.0,24.6355,24.6648,24.6159,24.6648,118282.0
2024-08-14 11:00:00,25.24,25.24,25.18,25.2,110361.0,24.6648,24.6648,24.6061,24.6257,110361.0
2024-08-14 11:10:00,25.2,25.27,25.19,25.26,102862.0,24.6257,24.6941,24.6159,24.6843,102862.0
2024-08-14 11:20:00,25.26,25.38,25.24,25.36,155844.0,24.6843,24.8016,24.6648,24.782,155844.0
2024-08-14 11:30:00,25.36,25.49,25.35,25.42,181385.0,24.782,24.9091,24.7723,24.8407,181385.0
2024-08-14 11:40:00,25.42,25.43,25.36,25.4,127567.0,24.8407,24.8504,24.782,24.8211,127567.0
2024-08-14 11:50:00,25.41,25.46,25.37,25.39,117098.0,24.8309,24.8798,24.7918,24.8113,117098.0
2024-08-14 12:00:00,25.38,25.49,25.37,25.47,161124.0,24.8016,24.9091,24.7918,24.8895,161124.0
2024-08-14 12:10:00,25.46,25.49,25.35,25.39,101789.0,24.8798,24.9091,24.7723,24.8113,101789.0
2024-08-14 12:20:00,25.4,25.41,25.29,25.3,85629.0,24.8211,24.8309,24.7136,24.7234,85629.0
2024-08-14 12:30:00,25.3,25.4,25.29,25.39,122981.0,24.7234,24.8211,24.7136,24.8113,122981.0
2024-08-14 12:40:00,25.39,25.39,25.22,25.29,115967.0,24.8113,24.8113,24.6452,24.7136,115967.0
2024-08-14 12:50:00,25.28,25.36,25.27,25.31,148562.0,24.7039,24.782,24.6941,24.7332,148562.0
2024-08-14 13:00:00,25.31,25.38,25.27,25.38,78044.0,24.7332,24.8016,24.6941,24.8016,78044.0
2024-08-14 13:10:00,25.38,25.38,25.29,25.35,82900.0,24.8016,24.8016,24.7136,24.7723,82900.0
2024-08-14 13:20:00,25.35,25.4,25.33,25.37,154594.0,24.7723,24.8211,24.7527,24.7918,154594.0
2024-08-14 13:30:00,25.37,25.39,25.34,25.35,104599.0,24.7918,24.8113,24.7625,24.7723,104599.0
2024-08-14 13:40:00,25.36,25.39,25.31,25.38,125047.0,24.782,24.8113,24.7332,24.8016,125047.0
2024-08-14 13:50:00,25.37,25.51,25.36,25.51,119589.0,24.7918,24.9286,24.782,24.9286,119589.0
2024-08-14 14:00:00,25.51,25.54,25.46,25.49,141826.0,24.9286,24.9579,24.8798,24.9091,141826.0
2024-08-14 14:10:00,25.49,25.52,25.47,25.5,91440.0,24.9091,24.9384,24.8895,24.9188,91440.0
2024-08-14 14:20:00,25.49,25.5,25.39,25.42,109388.0,24.9091,24.9188,24.8113,24.8407,109388.0
2024-08-14 14:30:00,25.41,25.52,25.4,25.51,89163.0,24.8309,24.9384,24.8211,24.9286,89163.0
2024-08-14 14:40:00,25.52,25.58,25.51,25.58,110326.0,24.9384,24.997,24.9286,24.997,110326.0
2024-08-14 14:50:00,25.58,25.6,25.52,25.6,105312.0,24.997,25.0166,24.9384,25.0166,105312.0
2024-08-14 15:00:00,25.6,25.6,25.55,25.58,187544.0,25.0166,25.0166,24.9677,24.997,187544.0
2024-08-14 15:10:00,25.58,25.58,25.47,25.49,145487.0,24.997,24.997,24.8895,24.9091,145487.0
2024-08-14 15:20:00,25.49,25.5,25.43,25.45,122552.0,24.9091,24.9188,24.8504,24.87,122552.0
2024-08-14 15:30:00,25.45,25.47,25.42,25.46,119959.0,24.87,24.8895,24.8407,24.8798,119959.0
2024-08-14 15:40:00,25.46,25.47,25.43,25.44,200451.0,24.8798,24.8895,24.8504,24.8602,200451.0
2024-08-14 15:50:00,25.44,25.47,25.31,25.38,873780.0,24.8602,24.8895,24.7332,24.8016,873780.0
2024-08-15 09:30:00,25.79,26.29,25.78,26.21,316611.0,25.2022,25.6908,25.1925,25.6127,316611.0
2024-08-15 09:40:00,26.22,26.28,26.12,26.19,137856.0,25.6224,25.6811,25.5247,25.5931,137856.0
2024-08-15 09:50:00,26.19,26.19,26.03,26.04,144894.0,25.5931,25.5931,25.4368,25.4465,144894.0
2024-08-15 10:00:00,26.05,26.19,26.02,26.16,200348.0,25.4563,25.5931,25.427,25.5638,200348.0
2024-08-15 10:10:00,26.16,26.24,26.07,26.08,217415.0,25.5638,25.642,25.4759,25.4856,217415.0
2024-08-15 10:20:00,26.09,26.19,26.06,26.17,117602.0,25.4954,25.5931,25.4661,25.5736,117602.0
2024-08-15 10:30:00,26.17,26.23,26.09,26.1,108245.0,25.5736,25.6322,25.4954,25.5052,108245.0
2024-08-15 10:40:00,26.11,26.12,26.07,26.1,103677.0,25.5149,25.5247,25.4759,25.5052,103677.0
2024-08-15 10:50:00,26.1,26.11,26.04,26.08,113837.0,25.5052,25.5149,25.4465,25.4856,113837.0
2024-08-15 11:00:00,26.09,26.22,26.08,26.18,149352.0,25.4954,25.6224,25.4856,25.5833,149352.0
2024-08-15 11:10:00,26.18,26.24,26.14,26.18,269575.0,25.5833,25.642,25.5443,25.5833,269575.0
2024-08-15 11:20:00,26.18,26.22,26.15,26.15,167153.0,25.5833,25.6224,25.554,25.554,167153.0
2024-08-15 11:30:00,26.15,26.17,26.09,26.17,93686.0,25.554,25.5736,25.4954,25.5736,93686.0
2024-08-15 11:40:00,26.17,26.18,26.14,26.17,96392.0,25.5736,25.5833,25.5443,25.5736,96392.0
2024-08-15 11:50:00,26.16,26.21,26.15,26.16,168682.0,25.5638,25.6127,25.554,25.5638,168682.0
2024-08-15 12:00:00,26.15,26.19,26.09,26.17,123817.0,25.554,25.5931,25.4954,25.5736,123817.0
2024-08-15 12:10:00,26.18,26.2,26.15,26.17,122824.0,25.5833,25.6029,25.554,25.5736,122824.0
2024-08-15 12:20:00,26.17,26.21,26.16,26.19,113275.0,25.5736,25.6127,25.5638,25.5931,113275.0
2024-08-15 12:30:00,26.18,26.21,26.14,26.17,156190.0,25.5833,25.6127,25.5443,25.5736,156190.0
2024-08-15 12:40:00,26.16,26.19,26.12,26.14,138900.0,25.5638,25.5931,25.5247,25.5443,138900.0
2024-08-15 12:50:00,26.14,26.18,26.12,26.17,200835.0,25.5443,25.5833,25.5247,25.5736,200835.0
2024-08-15 13:00:00,26.17,26.18,26.12,26.17,132897.0,25.5736,25.5833,25.5247,25.5736,132897.0
2024-08-15 13:10:00,26.16,26.18,26.14,26.14,94395.0,25.5638,25.5833,25.5443,25.5443,94395.0
2024-08-15 13:20:00,26.14,26.19,26.14,26.16,169914.0,25.5443,25.5931,25.5443,25.5638,169914.0
2024-08-15 13:30:00,26.17,26.19,26.13,26.14,117649.0,25.5736,25.5931,25.5345,25.5443,117649.0
2024-08-15 13:40:00,26.13,26.15,26.12,26.14,81595.0,25.5345,25.554,25.5247,25.5443,81595.0
2024-08-15 13:50:00,26.15,26.18,26.13,26.17,92510.0,25.554,25.5833,25.5345,25.5736,92510.0
2024-08-15 14:00:00,26.16,26.18,26.13,26.17,118852.0,25.5638,25.5833,25.5345,25.5736,118852.0
2024-08-15 14:10:00,26.17,26.18,26.11,26.14,129929.0,25.5736,25.5833,25.5149,25.5443,129929.0
2024-08-15 14:20:00,26.13,26.14,26.07,26.09,90429.0,25.5345,25.5443,25.4759,25.4954,90429.0
2024-08-15 14:30:00,26.09,26.11,26.04,26.11,94365.0,25.4954,25.5149,25.4465,25.5149,94365.0
2024-08-15 14:40:00,26.11,26.17,26.1,26.14,101917.0,25.5149,25.5736,25.5052,25.5443,101917.0
2024-08-15 14:50:00,26.14,26.18,26.13,26.17,123958.0,25.5443,25.5833,25.5345,25.5736,123958.0
2024-08-15 15:00:00,26.16,26.26,26.14,26.21,266512.0,25.5638,25.6615,25.5443,25.6127,266512.0
2024-08-15 15:10:00,26.21,26.39,26.21,26.39,251007.0,25.6127,25.7886,25.6127,25.7886,251007.0
2024-08-15 15:20:00,26.38,26.47,26.38,26.43,235504.0,25.7788,25.8667,25.7788,25.8276,235504.0
2024-08-15 15:30:00,26.43,26.47,26.37,26.43,345258.0,25.8276,25.8667,25.769,25.8276,345258.0
2024-08-15 15:40:00,26.43,26.51,26.42,26.48,438934.0,25.8276,25.9058,25.8179,25.8765,438934.0
2024-08-15 15:50:00,26.47,26.55,26.41,26.55,1096852.0,25.8667,25.9449,25.8081,25.9449,1096852.0
2024-08-16 09:30:00,26.41,26.56,26.38,26.45,278219.0,25.8081,25.9547,25.7788,25.8472,278219.0
2024-08-16 09:40:00,26.45,26.56,26.36,26.4,435321.0,25.8472,25.9547,25.7592,25.7983,435321.0
2024-08-16 09:50:00,26.39,26.44,26.32,26.39,91289.0,25.7886,25.8374,25.7202,25.7886,91289.0
2024-08-16 10:00:00,26.39,26.5,26.33,26.37,178881.0,25.7886,25.8961,25.7299,25.769,178881.0
2024-08-16 10:10:00,26.36,26.5,26.36,26.48,92831.0,25.7592,25.8961,25.7592,25.8765,92831.0
2024-08-16 10:20:00,26.48,26.62,26.47,26.55,142788.0,25.8765,26.0133,25.8667,25.9449,142788.0
2024-08-16 10:30:00,26.55,26.56,26.4,26.42,152470.0,25.9449,25.9547,25.7983,25.8179,152470.0
2024-08-16 10:40:00,26.42,26.48,26.35,26.37,110256.0,25.8179,25.8765,25.7495,25.769,110256.0
2024-08-16 10:50:00,26.38,26.4,26.3,26.3,140930.0,25.7788,25.7983,25.7006,25.7006,140930.0
2024-08-16 11:00:00,26.3,26.34,26.25,26.34,107188.0,25.7006,25.7397,25.6517,25.7397,107188.0
2024-08-16 11:10:00,26.34,26.35,26.25,26.25,106650.0,25.7397,25.7495,25.6517,25.6517,106650.0
2024-08-16 11:20:00,26.26,26.3,26.2,26.23,128218.0,25.6615,25.7006,25.6029,25.6322,128218.0
2024-08-16 11:30:00,26.24,26.3,26.23,26.25,88205.0,25.642,25.7006,25.6322,25.6517,88205.0
2024-08-16 11:40:00,26.26,26.29,26.25,26.28,92561.0,25.6615,25.6908,25.6517,25.6811,92561.0
2024-08-16 11:50:00,26.28,26.3,26.2,26.21,79898.0,25.6811,25.7006,25.6029,25.6127,79898.0
2024-08-16 12:00:00,26.21,26.24,26.15,26.21,76349.0,25.6127,25.642,25.554,25.6127,76349.0
2024-08-16 12:10:00,26.21,26.29,26.21,26.24,115309.0,25.6127,25.6908,25.6127,25.642,115309.0
2024-08-16 12:20:00,26.25,26.25,26.21,26.23,67030.0,25.6517,25.6517,25.6127,25.6322,67030.0
2024-08-16 12:30:00,26.23,26.26,26.2,26.26,75794.0,25.6322,25.6615,25.6029,25.6615,75794.0
2024-08-16 12:40:00,26.25,26.27,26.2,26.23,68178.0,25.6517,25.6713,25.6029,25.6322,68178.0
2024-08-16 12:50:00,26.22,26.23,26.17,26.21,117861.0,25.6224,25.6322,25.5736,25.6127,117861.0
2024-08-16 13:00:00,26.21,26.26,26.17,26.19,96621.0,25.6127,25.6615,25.5736,25.5931,96621.0
2024-08-16 13:10:00,26.2,26.23,26.19,26.21,75546.0,25.6029,25.6322,25.5931,25.6127,75546.0
2024-08-16 13:20:00,26.2,26.22,26.17,26.19,71033.0,25.6029,25.6224,25.5736,25.5931,71033.0
2024-08-16 13:30:00,26.19,26.22,26.16,26.19,98794.0,25.5931,25.6224,25.5638,25.5931,98794.0
2024-08-16 13:40:00,26.2,26.22,26.19,26.2,78164.0,25.6029,25.6224,25.5931,25.6029,78164.0
2024-08-16 13:50:00,26.2,26.31,26.17,26.28,107428.0,25.6029,25.7104,25.5736,25.6811,107428.0
2024-08-16 14:00:00,26.29,26.29,26.21,26.22,94243.0,25.6908,25.6908,25.6127,25.6224,94243.0
2024-08-16 14:10:00,26.22,26.24,26.21,26.22,72531.0,25.6224,25.642,25.6127,25.6224,72531.0
2024-08-16 14:20:00,26.22,26.26,26.22,26.26,80683.0,25.6224,25.6615,25.6224,25.6615,80683.0
2024-08-16 14:30:00,26.26,26.31,26.25,26.3,62692.0,25.6615,25.7104,25.6517,25.7006,62692.0
2024-08-16 14:40:00,26.3,26.32,26.27,26.29,87099.0,25.7006,25.7202,25.6713,25.6908,87099.0
2024-08-16 14:50:00,26.29,26.37,26.29,26.36,83828.0,25.6908,25.769,25.6908,25.7592,83828.0
2024-08-16 15:00:00,26.36,26.36,26.27,26.3,130459.0,25.7592,25.7592,25.6713,25.7006,130459.0
2024-08-16 15:10:00,26.3,26.31,26.27,26.29,116912.0,25.7006,25.7104,25.6713,25.6908,116912.0
2024-08-16 15:20:00,26.29,26.32,26.28,26.32,81614.0,25.6908,25.7202,25.6811,25.7202,81614.0
2024-08-16 15:30:00,26.31,26.35,26.28,26.35,126382.0,25.7104,25.7495,25.6811,25.7495,126382.0
2024-08-16 15:40:00,26.35,26.35,26.29,26.34,164738.0,25.7495,25.7495,25.6908,25.7397,164738.0
2024-08-16 15:50:00,26.34,26.36,26.26,26.33,664757.0,25.7397,25.7592,25.6615,25.7299,664757.0
2024-08-19 09:30:00,26.38,26.67,26.38,26.66,173952.0,25.7788,26.0622,25.7788,26.0524,173952.0
2024-08-19 09:40:00,26.66,26.72,26.59,26.62,87873.0,26.0524,26.111,25.984,26.0133,87873.0
2024-08-19 09:50:00,26.62,26.68,26.53,26.54,99030.0,26.0133,26.0719,25.9254,25.9351,99030.0
2024-08-19 10:00:00,26.54,26.71,26.52,26.7,109980.0,25.9351,26.1013,25.9156,26.0915,109980.0
2024-08-19 10:10:00,26.7,26.72,26.61,26.62,96889.0,26.0915,26.111,26.0035,26.0133,96889.0
2024-08-19 10:20:00,26.62,26.68,26.6,26.64,83244.0,26.0133,26.0719,25.9938,26.0329,83244.0
2024-08-19 10:30:00,26.64,26.69,26.61,26.67,96145.0,26.0329,26.0817,26.0035,26.0622,96145.0
2024-08-19 10:40:00,26.67,26.83,26.67,26.78,91890.0,26.0622,26.2185,26.0622,26.1697,91890.0
2024-08-19 10:50:00,26.78,26.79,26.75,26.78,66568.0,26.1697,26.1794,26.1404,26.1697,66568.0
2024-08-19 11:00:00,26.78,26.8,26.74,26.77,79238.0,26.1697,26.1892,26.1306,26.1599,79238.0
2024-08-19 11:10:00,26.77,26.81,26.74,26.77,76376.0,26.1599,26.199,26.1306,26.1599,76376.0
2024-08-19 11:20:00,26.77,26.79,26.7,26.7,80433.0,26.1599,26.1794,26.0915,26.0915,80433.0
2024-08-19 11:30:00,26.7,26.74,26.65,26.71,89311.0,26.0915,26.1306,26.0426,26.1013,89311.0
2024-08-19 11:40:00,26.72,26.73,26.68,26.7,88996.0,26.111,26.1208,26.0719,26.0915,88996.0
2024-08-19 11:50:00,26.7,26.75,26.69,26.71,72424.0,26.0915,26.1404,26.0817,26.1013,72424.0
2024-08-19 12:00:00,26.71,26.75,26.71,26.74,77095.0,26.1013,26.1404,26.1013,26.1306,77095.0
2024-08-19 12:10:00,26.74,26.74,26.7,26.71,52004.0,26.1306,26.1306,26.0915,26.1013,52004.0
2024-08-19 12:20:00,26.71,26.75,26.68,26.74,98768.0,26.1013,26.1404,26.0719,26.1306,98768.0
2024-08-19 12:30:00,26.74,26.74,26.69,26.71,54769.0,26.1306,26.1306,26.0817,26.1013,54769.0
2024-08-19 12:40:00,26.71,26.73,26.67,26.68,108056.0,26.1013,26.1208,26.0622,26.0719,108056.0
2024-08-19 12:50:00,26.68,26.68,26.63,26.64,87732.0,26.0719,26.0719,26.0231,26.0329,87732.0
2024-08-19 13:00:00,26.64,26.68,26.61,26.63,60270.0,26.0329,26.0719,26.0035,26.0231,60270.0
2024-08-19 13:10:00,26.64,26.71,26.62,26.69,79877.0,26.0329,26.1013,26.0133,26.0817,79877.0
2024-08-19 13:20:00,26.69,26.72,26.66,26.66,71704.0,26.0817,26.111,26.0524,26.0524,71704.0
2024-08-19 13:30:00,26.67,26.7,26.64,26.68,88943.0,26.0622,26.0915,26.0329,26.0719,88943.0
2024-08-19 13:40:00,26.68,26.68,26.62,26.66,58388.0,26.0719,26.0719,26.0133,26.0524,58388.0
2024-08-19 13:50:00,26.66,26.66,26.63,26.64,63252.0,26.0524,26.0524,26.0231,26.0329,63252.0
2024-08-19 14:00:00,26.64,26.65,26.58,26.6,130504.0,26.0329,26.0426,25.9742,25.9938,130504.0
2024-08-19 14:10:00,26.6,26.66,26.58,26.66,75188.0,25.9938,26.0524,25.9742,26.0524,75188.0
2024-08-19 14:20:00,26.66,26.7,26.65,26.7,67625.0,26.0524,26.0915,26.0426,26.0915,67625.0
2024-08-19 14:30:00,26.7,26.72,26.68,26.71,97467.0,26.0915,26.111,26.0719,26.1013,97467.0
2024-08-19 14:40:00,26.71,26.76,26.7,26.75,139736.0,26.1013,26.1501,26.0915,26.1404,139736.0
2024-08-19 14:50:00,26.75,26.77,26.72,26.76,74628.0,26.1404,26.1599,26.111,26.1501,74628.0
2024-08-19 15:00:00,26.75,26.78,26.72,26.78,78491.0,26.1404,26.1697,26.111,26.1697,78491.0
2024-08-19 15:10:00,26.78,26.82,26.77,26.82,106942.0,26.1697,26.2088,26.1599,26.2088,106942.0
2024-08-19 15:20:00,26.82,26.88,26.8,26.88,205676.0,26.2088,26.2674,26.1892,26.2674,205676.0
2024-08-19 15:30:00,26.87,26.88,26.72,26.73,210669.0,26.2576,26.2674,26.111,26.1208,210669.0
2024-08-19 15:40:00,26.73,26.76,26.67,26.69,270149.0,26.1208,26.1501,26.0622,26.0817,270149.0
2024-08-19 15:50:00,26.69,26.74,26.62,26.73,757577.0,26.0817,26.1306,26.0133,26.1208,757577.0
2024-08-20 09:30:00,26.79,26.83,26.7,26.78,163959.0,26.1794,26.2185,26.0915,26.1697,163959.0
2024-08-20 09:40:00,26.8,26.86,26.7,26.81,75774.0,26.1892,26.2478,26.0915,26.199,75774.0
2024-08-20 09:50:00,26.8,26.82,26.64,26.64,95788.0,26.1892,26.2088,26.0329,26.0329,95788.0
2024-08-20 10:00:00,26.64,26.77,26.64,26.71,117143.0,26.0329,26.1599,26.0329,26.1013,117143.0
2024-08-20 10:10:00,26.71,26.71,26.61,26.62,107273.0,26.1013,26.1013,26.0035,26.0133,107273.0
2024-08-20 10:20:00,26.61,26.69,26.58,26.6,113619.0,26.0035,26.0817,25.9742,25.9938,113619.0
2024-08-20 10:30:00,26.61,26.71,26.57,26.58,65460.0,26.0035,26.1013,25.9645,25.9742,65460.0
2024-08-20 10:40:00,26.57,26.67,26.57,26.64,69426.0,25.9645,26.0622,25.9645,26.0329,69426.0
2024-08-20 10:50:00,26.64,26.66,26.56,26.6,71370.0,26.0329,26.0524,25.9547,25.9938,71370.0
2024-08-20 11:00:00,26.59,26.63,26.55,26.61,55148.0,25.984,26.0231,25.9449,26.0035,55148.0
2024-08-20 11:10:00,26.61,26.61,26.55,26.59,55552.0,26.0035,26.0035,25.9449,25.984,55552.0
2024-08-20 11:20:00,26.59,26.6,26.55,26.56,71263.0,25.984,25.9938,25.9449,25.9547,71263.0
2024-08-20 11:30:00,26.56,26.59,26.51,26.59,94069.0,25.9547,25.984,25.9058,25.984,94069.0
2024-08-20 11:40:00,26.58,26.59,26.47,26.54,81748.0,25.9742,25.984,25.8667,25.9351,81748.0
2024-08-20 11:50:00,26.55,26.62,26.52,26.59,55191.0,25.9449,26.0133,25.9156,25.984,55191.0
2024-08-20 12:00:00,26.6,26.62,26.59,26.62,73290.0,25.9938,26.0133,25.984,26.0133,73290.0
2024-08-20 12:10:00,26.62,26.63,26.56,26.57,67483.0,26.0133,26.0231,25.9547,25.9645,67483.0
2024-08-20 12:20:00,26.57,26.59,26.55,26.59,66928.0,25.9645,25.984,25.9449,25.984,66928.0
2024-08-20 12:30:00,26.58,26.59,26.54,26.58,51629.0,25.9742,25.984,25.9351,25.9742,51629.0
2024-08-20 12:40:00,26.58,26.61,26.55,26.59,64847.0,25.9742,26.0035,25.9449,25.984,64847.0
2024-08-20 12:50:00,26.59,26.6,26.54,26.59,54186.0,25.984,25.9938,25.9351,25.984,54186.0
2024-08-20 13:00:00,26.59,26.59,26.52,26.59,72125.0,25.984,25.984,25.9156,25.984,72125.0
2024-08-20 13:10:00,26.59,26.62,26.58,26.59,54968.0,25.984,26.0133,25.9742,25.984,54968.0
2024-08-20 13:20:00,26.59,26.61,26.55,26.59,68977.0,25.984,26.0035,25.9449,25.984,68977.0
2024-08-20 13:30:00,26.58,26.59,26.53,26.54,57064.0,25.9742,25.984,25.9254,25.9351,57064.0
2024-08-20 13:40:00,26.54,26.61,26.54,26.61,58599.0,25.9351,26.0035,25.9351,26.0035,58599.0
2024-08-20 13:50:00,26.61,26.75,26.6,26.72,189076.0,26.0035,26.1404,25.9938,26.111,189076.0
2024-08-20 14:00:00,26.72,26.77,26.67,26.69,155291.0,26.111,26.1599,26.0622,26.0817,155291.0
2024-08-20 14:10:00,26.69,26.71,26.66,26.68,75461.0,26.0817,26.1013,26.0524,26.0719,75461.0
2024-08-20 14:20:00,26.69,26.72,26.67,26.69,84670.0,26.0817,26.111,26.0622,26.0817,84670.0
2024-08-20 14:30:00,26.7,26.7,26.64,26.67,84147.0,26.0915,26.0915,26.0329,26.0622,84147.0
2024-08-20 14:40:00,26.67,26.69,26.64,26.66,73235.0,26.0622,26.0817,26.0329,26.0524,73235.0
2024-08-20 14:50:00,26.67,26.67,26.62,26.64,63426.0,26.0622,26.0622,26.0133,26.0329,63426.0
2024-08-20 15:00:00,26.64,26.69,26.63,26.65,86135.0,26.0329,26.0817,26.0231,26.0426,86135.0
2024-08-20 15:10:00,26.65,26.66,26.61,26.63,69796.0,26.0426,26.0524,26.0035,26.0231,69796.0
2024-08-20 15:20:00,26.64,26.66,26.63,26.63,90400.0,26.0329,26.0524,26.0231,26.0231,90400.0
2024-08-20 15:30:00,26.63,26.64,26.6,26.62,113000.0,26.0231,26.0329,25.9938,26.0133,113000.0
2024-08-20 15:40:00,26.61,26.64,26.6,26.6,115417.0,26.0035,26.0329,25.9938,25.9938,115417.0
2024-08-20 15:50:00,26.6,26.68,26.46,26.51,1142456.0,25.9938,26.0719,25.857,25.9058,1142456.0
2024-08-21 09:30:00,26.73,26.76,26.63,26.68,111513.0,26.1208,26.1501,26.0231,26.0719,111513.0
2024-08-21 09:40:00,26.67,26.69,26.61,26.63,48178.0,26.0622,26.0817,26.0035,26.0231,48178.0
2024-08-21 09:50:00,26.63,26.68,26.54,26.65,65465.0,26.0231,26.0719,25.9351,26.0426,65465.0
2024-08-21 10:00:00,26.66,26.66,26.52,26.54,84974.0,26.0524,26.0524,25.9156,25.9351,84974.0
2024-08-21 10:10:00,26.54,26.55,26.42,26.52,90667.0,25.9351,25.9449,25.8179,25.9156,90667.0
2024-08-21 10:20:00,26.52,26.56,26.46,26.52,58647.0,25.9156,25.9547,25.857,25.9156,58647.0
2024-08-21 10:30:00,26.53,26.61,26.52,26.61,71753.0,25.9254,26.0035,25.9156,26.0035,71753.0
2024-08-21 10:40:00,26.61,26.68,26.54,26.54,83124.0,26.0035,26.0719,25.9351,25.9351,83124.0
2024-08-21 10:50:00,26.55,26.55,26.45,26.49,71389.0,25.9449,25.9449,25.8472,25.8863,71389.0
2024-08-21 11:00:00,26.49,26.5,26.44,26.47,74030.0,25.8863,25.8961,25.8374,25.8667,74030.0
2024-08-21 11:10:00,26.47,26.64,26.46,26.59,99171.0,25.8667,26.0329,25.857,25.984,99171.0
2024-08-21 11:20:00,26.59,26.59,26.49,26.55,61550.0,25.984,25.984,25.8863,25.9449,61550.0
2024-08-21 11:30:00,26.55,26.56,26.51,26.52,67345.0,25.9449,25.9547,25.9058,25.9156,67345.0
2024-08-21 11:40:00,26.53,26.54,26.47,26.48,62905.0,25.9254,25.9351,25.8667,25.8765,62905.0
2024-08-21 11:50:00,26.48,26.5,26.46,26.48,54505.0,25.8765,25.8961,25.857,25.8765,54505.0
2024-08-21 12:00:00,26.48,26.5,26.45,26.48,70829.0,25.8765,25.8961,25.8472,25.8765,70829.0
2024-08-21 12:10:00,26.48,26.52,26.46,26.51,49489.0,25.8765,25.9156,25.857,25.9058,49489.0
2024-08-21 12:20:00,26.51,26.54,26.48,26.51,49567.0,25.9058,25.9351,25.8765,25.9058,49567.0
2024-08-21 12:30:00,26.51,26.53,26.49,26.5,41843.0,25.9058,25.9254,25.8863,25.8961,41843.0
2024-08-21 12:40:00,26.5,26.51,26.49,26.5,40959.0,25.8961,25.9058,25.8863,25.8961,40959.0
2024-08-21 12:50:00,26.5,26.53,26.47,26.53,62108.0,25.8961,25.9254,25.8667,25.9254,62108.0
2024-08-21 13:00:00,26.53,26.54,26.52,26.53,45147.0,25.9254,25.9351,25.9156,25.9254,45147.0
2024-08-21 13:10:00,26.53,26.54,26.5,26.52,52795.0,25.9254,25.9351,25.8961,25.9156,52795.0
2024-08-21 13:20:00,26.51,26.52,26.49,26.5,39370.0,25.9058,25.9156,25.8863,25.8961,39370.0
2024-08-21 13:30:00,26.5,26.53,26.48,26.52,57799.0,25.8961,25.9254,25.8765,25.9156,57799.0
2024-08-21 13:40:00,26.52,26.56,26.5,26.54,52183.0,25.9156,25.9547,25.8961,25.9351,52183.0
2024-08-21 13:50:00,26.54,26.55,26.5,26.54,56448.0,25.9351,25.9449,25.8961,25.9351,56448.0
2024-08-21 14:00:00,26.55,26.56,26.51,26.52,53299.0,25.9449,25.9547,25.9058,25.9156,53299.0
2024-08-21 14:10:00,26.53,26.62,26.51,26.62,67874.0,25.9254,26.0133,25.9058,26.0133,67874.0
2024-08-21 14:20:00,26.61,26.63,26.54,26.59,82252.0,26.0035,26.0231,25.9351,25.984,82252.0
2024-08-21 14:30:00,26.6,26.64,26.56,26.6,96540.0,25.9938,26.0329,25.9547,25.9938,96540.0
2024-08-21 14:40:00,26.6,26.61,26.57,26.59,41239.0,25.9938,26.0035,25.9645,25.984,41239.0
2024-08-21 14:50:00,26.58,26.61,26.58,26.6,59387.0,25.9742,26.0035,25.9742,25.9938,59387.0
2024-08-21 15:00:00,26.6,26.64,26.58,26.63,71120.0,25.9938,26.0329,25.9742,26.0231,71120.0
2024-08-21 15:10:00,26.63,26.63,26.58,26.58,63263.0,26.0231,26.0231,25.9742,25.9742,63263.0
2024-08-21 15:20:00,26.58,26.63,26.55,26.63,95663.0,25.9742,26.0231,25.9449,26.0231,95663.0
2024-08-21 15:30:00,26.63,26.66,26.61,26.66,98693.0,26.0231,26.0524,26.0035,26.0524,98693.0
2024-08-21 15:40:00,26.66,26.67,26.63,26.66,102707.0,26.0524,26.0622,26.0231,26.0524,102707.0
2024-08-21 15:50:00,26.66,26.66,26.52,26.57,799781.0,26.0524,26.0524,25.9156,25.9645,799781.0
2024-08-22 09:30:00,26.75,26.8,26.67,26.77,122614.0,26.1404,26.1892,26.0622,26.1599,122614.0
2024-08-22 09:40:00,26.76,26.8,26.56,26.59,112230.0,26.1501,26.1892,25.9547,25.984,112230.0
2024-08-22 09:50:00,26.6,26.69,26.6,26.68,114895.0,25.9938,26.0817,25.9938,26.0719,114895.0
2024-08-22 10:00:00,26.67,26.74,26.66,26.68,125599.0,26.0622,26.1306,26.0524,26.0719,125599.0
2024-08-22 10:10:00,26.68,26.74,26.66,26.69,144264.0,26.0719,26.1306,26.0524,26.0817,144264.0
2024-08-22 10:20:00,26.68,26.83,26.66,26.82,144064.0,26.0719,26.2185,26.0524,26.2088,144064.0
2024-08-22 10:30:00,26.81,26.87,26.76,26.87,137393.0,26.199,26.2576,26.1501,26.2576,137393.0
2024-08-22 10:40:00,26.86,26.94,26.85,26.88,124916.0,26.2478,26.326,26.2381,26.2674,124916.0
2024-08-22 10:50:00,26.89,26.98,26.85,26.92,134528.0,26.2772,26.3651,26.2381,26.3065,134528.0
2024-08-22 11:00:00,26.91,26.98,26.91,26.93,113015.0,26.2967,26.3651,26.2967,26.3163,113015.0
2024-08-22 11:10:00,26.93,26.97,26.89,26.96,124065.0,26.3163,26.3553,26.2772,26.3456,124065.0
2024-08-22 11:20:00,26.95,26.95,26.85,26.9,184573.0,26.3358,26.3358,26.2381,26.2869,184573.0
2024-08-22 11:30:00,26.9,26.96,26.88,26.91,129401.0,26.2869,26.3456,26.2674,26.2967,129401.0
2024-08-22 11:40:00,26.92,26.93,26.79,26.81,106739.0,26.3065,26.3163,26.1794,26.199,106739.0
2024-08-22 11:50:00,26.8,26.85,26.76,26.81,122506.0,26.1892,26.2381,26.1501,26.199,122506.0
2024-08-22 12:00:00,26.82,26.9,26.8,26.89,115369.0,26.2088,26.2869,26.1892,26.2772,115369.0
2024-08-22 12:10:00,26.89,26.94,26.87,26.94,175805.0,26.2772,26.326,26.2576,26.326,175805.0
2024-08-22 12:20:00,26.95,27.05,26.93,27.03,185868.0,26.3358,26.4335,26.3163,26.414,185868.0
2024-08-22 12:30:00,27.03,27.15,27.02,27.14,201194.0,26.414,26.5312,26.4042,26.5215,201194.0
2024-08-22 12:40:00,27.14,27.19,27.13,27.17,153001.0,26.5215,26.5703,26.5117,26.5508,153001.0
2024-08-22 12:50:00,27.16,27.18,27.0,27.02,276669.0,26.541,26.5606,26.3847,26.4042,276669.0
2024-08-22 13:00:00,27.01,27.02,26.92,26.94,181152.0,26.3944,26.4042,26.3065,26.326,181152.0
2024-08-22 13:10:00,26.94,26.96,26.8,26.89,352344.0,26.326,26.3456,26.1892,26.2772,352344.0
2024-08-22 13:20:00,26.88,26.92,26.84,26.89,121637.0,26.2674,26.3065,26.2283,26.2772,121637.0
2024-08-22 13:30:00,26.88,26.91,26.81,26.91,135413.0,26.2674,26.2967,26.199,26.2967,135413.0
2024-08-22 13:40:00,26.9,26.94,26.88,26.89,98169.0,26.2869,26.326,26.2674,26.2772,98169.0
2024-08-22 13:50:00,26.89,26.91,26.81,26.83,157909.0,26.2772,26.2967,26.199,26.2185,157909.0
2024-08-22 14:00:00,26.84,26.85,26.78,26.84,97502.0,26.2283,26.2381,26.1697,26.2283,97502.0
2024-08-22 14:10:00,26.85,26.91,26.84,26.91,80987.0,26.2381,26.2967,26.2283,26.2967,80987.0
2024-08-22 14:20:00,26.92,26.94,26.89,26.93,88452.0,26.3065,26.326,26.2772,26.3163,88452.0
2024-08-22 14:30:00,26.93,27.02,26.92,27.01,118285.0,26.3163,26.4042,26.3065,26.3944,118285.0
2024-08-22 14:40:00,27.01,27.07,26.98,27.05,120229.0,26.3944,26.4531,26.3651,26.4335,120229.0
2024-08-22 14:50:00,27.05,27.09,26.99,27.0,131465.0,26.4335,26.4726,26.3749,26.3847,131465.0
2024-08-22 15:00:00,27.0,27.06,26.99,27.04,122872.0,26.3847,26.4433,26.3749,26.4237,122872.0
2024-08-22 15:10:00,27.04,27.1,27.01,27.05,131394.0,26.4237,26.4824,26.3944,26.4335,131394.0
2024-08-22 15:20:00,27.05,27.06,26.99,27.0,151900.0,26.4335,26.4433,26.3749,26.3847,151900.0
2024-08-22 15:30:00,27.01,27.01,26.96,26.98,208604.0,26.3944,26.3944,26.3456,26.3651,208604.0
2024-08-22 15:40:00,26.98,27.01,26.94,26.98,538669.0,26.3651,26.3944,26.326,26.3651,538669.0
2024-08-22 15:50:00,26.97,26.98,26.86,26.94,818259.0,26.3553,26.3651,26.2478,26.326,818259.0
2024-08-23 09:30:00,27.15,27.19,27.04,27.17,72394.0,26.5312,26.5703,26.4237,26.5508,72394.0
2024-08-23 09:40:00,27.16,27.33,27.15,27.32,92951.0,26.541,26.7071,26.5312,26.6974,92951.0
2024-08-23 09:50:00,27.32,27.51,27.27,27.39,249917.0,26.6974,26.883,26.6485,26.7658,249917.0
2024-08-23 10:00:00,27.4,27.68,27.4,27.64,177783.0,26.7755,27.0492,26.7755,27.0101,177783.0
2024-08-23 10:10:00,27.64,27.81,27.64,27.73,159668.0,27.0101,27.1762,27.0101,27.098,159668.0
2024-08-23 10:20:00,27.73,27.85,27.71,27.85,112735.0,27.098,27.2153,27.0785,27.2153,112735.0
2024-08-23 10:30:00,27.85,28.07,27.84,28.05,337060.0,27.2153,27.4303,27.2055,27.4107,337060.0
2024-08-23 10:40:00,28.05,28.19,27.97,27.98,402787.0,27.4107,27.5475,27.3325,27.3423,402787.0
2024-08-23 10:50:00,27.97,28.0,27.87,27.96,183594.0,27.3325,27.3619,27.2348,27.3228,183594.0
2024-08-23 11:00:00,27.95,28.04,27.9,28.03,186444.0,27.313,27.401,27.2641,27.3912,186444.0
2024-08-23 11:10:00,28.03,28.06,27.97,27.99,257461.0,27.3912,27.4205,27.3325,27.3521,257461.0
2024-08-23 11:20:00,27.98,28.35,27.95,28.29,555595.0,27.3423,27.7039,27.313,27.6453,555595.0
2024-08-23 11:30:00,28.29,28.36,28.14,28.19,164003.0,27.6453,27.7137,27.4987,27.5475,164003.0
2024-08-23 11:40:00,28.19,28.22,28.08,28.09,130588.0,27.5475,27.5769,27.44,27.4498,130588.0
2024-08-23 11:50:00,28.1,28.1,27.96,27.99,103667.0,27.4596,27.4596,27.3228,27.3521,103667.0
2024-08-23 12:00:00,27.99,28.02,27.93,28.0,155670.0,27.3521,27.3814,27.2935,27.3619,155670.0
2024-08-23 12:10:00,28.0,28.03,27.94,28.03,132827.0,27.3619,27.3912,27.3032,27.3912,132827.0
2024-08-23 12:20:00,28.03,28.04,27.89,27.93,169515.0,27.3912,27.401,27.2544,27.2935,169515.0
2024-08-23 12:30:00,27.94,27.96,27.87,27.87,99611.0,27.3032,27.3228,27.2348,27.2348,99611.0
2024-08-23 12:40:00,27.87,27.91,27.81,27.83,128724.0,27.2348,27.2739,27.1762,27.1957,128724.0
2024-08-23 12:50:00,27.83,27.92,27.83,27.92,142832.0,27.1957,27.2837,27.1957,27.2837,142832.0
2024-08-23 13:00:00,27.92,28.01,27.88,27.96,117195.0,27.2837,27.3716,27.2446,27.3228,117195.0
2024-08-23 13:10:00,27.96,28.03,27.95,27.99,103363.0,27.3228,27.3912,27.313,27.3521,103363.0
2024-08-23 13:20:00,28.0,28.01,27.96,27.96,116522.0,27.3619,27.3716,27.3228,27.3228,116522.0
2024-08-23 13:30:00,27.96,28.01,27.94,27.99,155477.0,27.3228,27.3716,27.3032,27.3521,155477.0
2024-08-23 13:40:00,27.99,28.02,27.93,27.98,175620.0,27.3521,27.3814,27.2935,27.3423,175620.0
2024-08-23 13:50:00,27.98,28.05,27.96,28.01,118449.0,27.3423,27.4107,27.3228,27.3716,118449.0
2024-08-23 14:00:00,28.0,28.05,27.99,28.0,108354.0,27.3619,27.4107,27.3521,27.3619,108354.0
2024-08-23 14:10:00,28.01,28.04,28.0,28.02,82403.0,27.3716,27.401,27.3619,27.3814,82403.0
2024-08-23 14:20:00,28.03,28.03,27.94,27.98,163698.0,27.3912,27.3912,27.3032,27.3423,163698.0
2024-08-23 14:30:00,27.99,28.08,27.97,28.05,94764.0,27.3521,27.44,27.3325,27.4107,94764.0
2024-08-23 14:40:00,28.05,28.09,28.05,28.08,174802.0,27.4107,27.4498,27.4107,27.44,174802.0
2024-08-23 14:50:00,28.08,28.09,28.03,28.09,130889.0,27.44,27.4498,27.3912,27.4498,130889.0
2024-08-23 15:00:00,28.09,28.09,28.01,28.02,85212.0,27.4498,27.4498,27.3716,27.3814,85212.0
2024-08-23 15:10:00,28.02,28.09,28.0,28.09,136251.0,27.3814,27.4498,27.3619,27.4498,136251.0
2024-08-23 15:20:00,28.09,28.09,28.01,28.09,396148.0,27.4498,27.4498,27.3716,27.4498,396148.0
2024-08-23 15:30:00,28.09,28.21,28.08,28.14,385173.0,27.4498,27.5671,27.44,27.4987,385173.0
2024-08-23 15:40:00,28.14,28.21,28.13,28.19,300860.0,27.4987,27.5671,27.4889,27.5475,300860.0
2024-08-23 15:50:00,28.18,28.32,28.15,28.19,1433687.0,27.5378,27.6746,27.5084,27.5475,1433687.0
2024-08-26 09:30:00,28.2,28.33,28.16,28.27,198461.0,27.5573,27.6843,27.5182,27.6257,198461.0
2024-08-26 09:40:00,28.27,28.27,28.17,28.2,93761.0,27.6257,27.6257,27.528,27.5573,93761.0
2024-08-26 09:50:00,28.2,28.31,28.19,28.28,98169.0,27.5573,27.6648,27.5475,27.6355,98169.0
2024-08-26 10:00:00,28.29,28.32,28.16,28.29,128232.0,27.6453,27.6746,27.5182,27.6453,128232.0
2024-08-26 10:10:00,28.29,28.32,28.23,28.24,89564.0,27.6453,27.6746,27.5866,27.5964,89564.0
2024-08-26 10:20:00,28.25,28.34,28.22,28.34,120287.0,27.6062,27.6941,27.5769,27.6941,120287.0
2024-08-26 10:30:00,28.34,28.37,28.31,28.35,177895.0,27.6941,27.7234,27.6648,27.7039,177895.0
2024-08-26 10:40:00,28.35,28.35,28.23,28.24,182283.0,27.7039,27.7039,27.5866,27.5964,182283.0
2024-08-26 10:50:00,28.24,28.28,28.18,28.19,131446.0,27.5964,27.6355,27.5378,27.5475,131446.0
2024-08-26 11:00:00,28.19,28.21,28.15,28.17,133057.0,27.5475,27.5671,27.5084,27.528,133057.0
2024-08-26 11:10:00,28.18,28.19,28.11,28.15,97588.0,27.5378,27.5475,27.4694,27.5084,97588.0
2024-08-26 11:20:00,28.16,28.16,28.08,28.12,112517.0,27.5182,27.5182,27.44,27.4791,112517.0
2024-08-26 11:30:00,28.11,28.13,28.08,28.12,114064.0,27.4694,27.4889,27.44,27.4791,114064.0
2024-08-26 11:40:00,28.12,28.16,28.07,28.09,101515.0,27.4791,27.5182,27.4303,27.4498,101515.0
2024-08-26 11:50:00,28.09,28.15,28.08,28.12,78373.0,27.4498,27.5084,27.44,27.4791,78373.0
2024-08-26 12:00:00,28.11,28.15,28.07,28.14,117437.0,27.4694,27.5084,27.4303,27.4987,117437.0
2024-08-26 12:10:00,28.14,28.18,28.13,28.14,80348.0,27.4987,27.5378,27.4889,27.4987,80348.0
2024-08-26 12:20:00,28.14,28.19,28.14,28.18,79636.0,27.4987,27.5475,27.4987,27.5378,79636.0
2024-08-26 12:30:00,28.18,28.2,28.15,28.19,88535.0,27.5378,27.5573,27.5084,27.5475,88535.0
2024-08-26 12:40:00,28.19,28.21,28.17,28.19,87853.0,27.5475,27.5671,27.528,27.5475,87853.0
2024-08-26 12:50:00,28.19,28.19,28.13,28.18,126048.0,27.5475,27.5475,27.4889,27.5378,126048.0
2024-08-26 13:00:00,28.18,28.19,28.14,28.15,117450.0,27.5378,27.5475,27.4987,27.5084,117450.0
2024-08-26 13:10:00,28.16,28.18,28.12,28.15,93122.0,27.5182,27.5378,27.4791,27.5084,93122.0
2024-08-26 13:20:00,28.16,28.16,28.08,28.11,100972.0,27.5182,27.5182,27.44,27.4694,100972.0
2024-08-26 13:30:00,28.11,28.13,28.05,28.05,158576.0,27.4694,27.4889,27.4107,27.4107,158576.0
2024-08-26 13:40:00,28.05,28.1,27.98,28.02,148342.0,27.4107,27.4596,27.3423,27.3814,148342.0
2024-08-26 13:50:00,28.02,28.06,27.99,28.04,114720.0,27.3814,27.4205,27.3521,27.401,114720.0
2024-08-26 14:00:00,28.05,28.1,28.03,28.06,108674.0,27.4107,27.4596,27.3912,27.4205,108674.0
2024-08-26 14:10:00,28.05,28.07,28.01,28.04,113882.0,27.4107,27.4303,27.3716,27.401,113882.0
2024-08-26 14:20:00,28.04,28.09,28.03,28.09,87782.0,27.401,27.4498,27.3912,27.4498,87782.0
2024-08-26 14:30:00,28.09,28.1,28.05,28.09,113522.0,27.4498,27.4596,27.4107,27.4498,113522.0
2024-08-26 14:40:00,28.09,28.13,28.08,28.12,117222.0,27.4498,27.4889,27.44,27.4791,117222.0
2024-08-26 14:50:00,28.12,28.17,28.09,28.16,137501.0,27.4791,27.528,27.4498,27.5182,137501.0
2024-08-26 15:00:00,28.15,28.17,28.13,28.15,144032.0,27.5084,27.528,27.4889,27.5084,144032.0
2024-08-26 15:10:00,28.15,28.22,28.14,28.21,705520.0,27.5084,27.5769,27.4987,27.5671,705520.0
2024-08-26 15:20:00,28.21,28.22,28.15,28.17,153717.0,27.5671,27.5769,27.5084,27.528,153717.0
2024-08-26 15:30:00,28.17,28.22,28.13,28.21,228230.0,27.528,27.5769,27.4889,27.5671,228230.0
2024-08-26 15:40:00,28.2,28.21,28.11,28.15,267825.0,27.5573,27.5671,27.4694,27.5084,267825.0
2024-08-26 15:50:00,28.16,28.22,28.13,28.2,1009564.0,27.5182,27.5769,27.4889,27.5573,1009564.0
2024-08-27 09:30:00,28.3,28.34,28.08,28.1,163672.0,27.655,27.6941,27.44,27.4596,163672.0
2024-08-27 09:40:00,28.1,28.2,28.09,28.18,99785.0,27.4596,27.5573,27.4498,27.5378,99785.0
2024-08-27 09:50:00,28.18,28.2,28.11,28.14,84848.0,27.5378,27.5573,27.4694,27.4987,84848.0
2024-08-27 10:00:00,28.14,28.16,28.03,28.04,111338.0,27.4987,27.5182,27.3912,27.401,111338.0
2024-08-27 10:10:00,28.04,28.06,27.98,28.03,154988.0,27.401,27.4205,27.3423,27.3912,154988.0
2024-08-27 10:20:00,28.04,28.1,28.0,28.04,139036.0,27.401,27.4596,27.3619,27.401,139036.0
2024-08-27 10:30:00,28.04,28.05,27.99,28.03,145389.0,27.401,27.4107,27.3521,27.3912,145389.0
2024-08-27 10:40:00,28.03,28.12,28.02,28.11,141735.0,27.3912,27.4791,27.3814,27.4694,141735.0
2024-08-27 10:50:00,28.11,28.15,28.05,28.12,159590.0,27.4694,27.5084,27.4107,27.4791,159590.0
2024-08-27 11:00:00,28.11,28.12,28.07,28.09,130808.0,27.4694,27.4791,27.4303,27.4498,130808.0
2024-08-27 11:10:00,28.08,28.12,28.06,28.07,139329.0,27.44,27.4791,27.4205,27.4303,139329.0
2024-08-27 11:20:00,28.08,28.14,28.07,28.14,113197.0,27.44,27.4987,27.4303,27.4987,113197.0
2024-08-27 11:30:00,28.14,28.19,28.1,28.14,75305.0,27.4987,27.5475,27.4596,27.4987,75305.0
2024-08-27 11:40:00,28.14,28.16,28.09,28.13,139775.0,27.4987,27.5182,27.4498,27.4889,139775.0
2024-08-27 11:50:00,28.13,28.29,28.12,28.29,296296.0,27.4889,27.6453,27.4791,27.6453,296296.0
2024-08-27 12:00:00,28.3,28.42,28.29,28.39,234864.0,27.655,27.7723,27.6453,27.743,234864.0
2024-08-27 12:10:00,28.39,28.51,28.34,28.48,176981.0,27.743,27.8602,27.6941,27.8309,176981.0
2024-08-27 12:20:00,28.47,28.74,28.47,28.67,229008.0,27.8212,28.085,27.8212,28.0166,229008.0
2024-08-27 12:30:00,28.68,28.72,28.61,28.63,104937.0,28.0264,28.0655,27.958,27.9775,104937.0
2024-08-27 12:40:00,28.63,28.67,28.6,28.67,124059.0,27.9775,28.0166,27.9482,28.0166,124059.0
2024-08-27 12:50:00,28.66,28.77,28.66,28.76,99161.0,28.0068,28.1143,28.0068,28.1045,99161.0
2024-08-27 13:00:00,28.76,28.9,28.74,28.9,162265.0,28.1045,28.2414,28.085,28.2414,162265.0
2024-08-27 13:10:00,28.9,28.91,28.83,28.88,144252.0,28.2414,28.2511,28.1729,28.2218,144252.0
2024-08-27 13:20:00,28.88,29.02,28.87,28.99,172074.0,28.2218,28.3586,28.212,28.3293,172074.0
2024-08-27 13:30:00,29.0,29.04,28.95,29.04,89273.0,28.3391,28.3782,28.2902,28.3782,89273.0
2024-08-27 13:40:00,29.04,29.18,29.0,29.18,146236.0,28.3782,28.515,28.3391,28.515,146236.0
2024-08-27 13:50:00,29.18,29.24,29.16,29.22,158012.0,28.515,28.5736,28.4954,28.5541,158012.0
2024-08-27 14:00:00,29.21,29.23,29.13,29.23,136591.0,28.5443,28.5638,28.4661,28.5638,136591.0
2024-08-27 14:10:00,29.23,29.3,29.21,29.24,187640.0,28.5638,28.6322,28.5443,28.5736,187640.0
2024-08-27 14:20:00,29.24,29.36,29.23,29.32,177080.0,28.5736,28.6909,28.5638,28.6518,177080.0
2024-08-27 14:30:00,29.31,29.32,29.26,29.3,84988.0,28.642,28.6518,28.5931,28.6322,84988.0
2024-08-27 14:40:00,29.3,29.31,29.23,29.26,102991.0,28.6322,28.642,28.5638,28.5931,102991.0
2024-08-27 14:50:00,29.26,29.3,29.24,29.27,105837.0,28.5931,28.6322,28.5736,28.6029,105837.0
2024-08-27 15:00:00,29.27,29.31,29.21,29.23,243860.0,28.6029,28.642,28.5443,28.5638,243860.0
2024-08-27 15:10:00,29.22,29.25,29.18,29.2,247501.0,28.5541,28.5834,28.515,28.5345,247501.0
2024-08-27 15:20:00,29.2,29.3,29.15,29.28,447962.0,28.5345,28.6322,28.4857,28.6127,447962.0
2024-08-27 15:30:00,29.28,29.29,29.16,29.19,353038.0,28.6127,28.6225,28.4954,28.5247,353038.0
2024-08-27 15:40:00,29.19,29.29,29.18,29.28,322696.0,28.5247,28.6225,28.515,28.6127,322696.0
2024-08-27 15:50:00,29.28,29.29,29.05,29.11,1081142.0,28.6127,28.6225,28.3879,28.4466,1081142.0
2024-08-28 09:30:00,28.96,29.11,28.89,28.93,226531.0,28.3,28.4466,28.2316,28.2707,226531.0
2024-08-28 09:40:00,28.93,29.11,28.89,29.07,85406.0,28.2707,28.4466,28.2316,28.4075,85406.0
2024-08-28 09:50:00,29.08,29.29,29.08,29.26,124225.0,28.4173,28.6225,28.4173,28.5931,124225.0
2024-08-28 10:00:00,29.26,29.26,29.16,29.16,115552.0,28.5931,28.5931,28.4954,28.4954,115552.0
2024-08-28 10:10:00,29.17,29.2,29.06,29.13,78310.0,28.5052,28.5345,28.3977,28.4661,78310.0
2024-08-28 10:20:00,29.12,29.14,29.05,29.06,52726.0,28.4563,28.4759,28.3879,28.3977,52726.0
2024-08-28 10:30:00,29.05,29.09,28.99,28.99,105909.0,28.3879,28.427,28.3293,28.3293,105909.0
2024-08-28 10:40:00,29.0,29.0,28.8,28.82,151717.0,28.3391,28.3391,28.1436,28.1632,151717.0
2024-08-28 10:50:00,28.83,28.84,28.77,28.78,94836.0,28.1729,28.1827,28.1143,28.1241,94836.0
2024-08-28 11:00:00,28.78,28.83,28.77,28.81,101050.0,28.1241,28.1729,28.1143,28.1534,101050.0
2024-08-28 11:10:00,28.82,28.85,28.73,28.75,178702.0,28.1632,28.1925,28.0752,28.0948,178702.0
2024-08-28 11:20:00,28.76,28.76,28.68,28.76,193000.0,28.1045,28.1045,28.0264,28.1045,193000.0
2024-08-28 11:30:00,28.75,28.77,28.66,28.75,107668.0,28.0948,28.1143,28.0068,28.0948,107668.0
2024-08-28 11:40:00,28.74,28.76,28.7,28.76,85663.0,28.085,28.1045,28.0459,28.1045,85663.0
2024-08-28 11:50:00,28.75,28.76,28.7,28.76,85044.0,28.0948,28.1045,28.0459,28.1045,85044.0
2024-08-28 12:00:00,28.75,28.78,28.68,28.7,80606.0,28.0948,28.1241,28.0264,28.0459,80606.0
2024-08-28 12:10:00,28.71,28.73,28.66,28.68,58823.0,28.0557,28.0752,28.0068,28.0264,58823.0
2024-08-28 12:20:00,28.68,28.69,28.62,28.68,61142.0,28.0264,28.0361,27.9677,28.0264,61142.0
2024-08-28 12:30:00,28.69,28.7,28.62,28.62,65916.0,28.0361,28.0459,27.9677,27.9677,65916.0
2024-08-28 12:40:00,28.62,28.71,28.59,28.71,71135.0,27.9677,28.0557,27.9384,28.0557,71135.0
2024-08-28 12:50:00,28.7,28.72,28.68,28.7,52854.0,28.0459,28.0655,28.0264,28.0459,52854.0
2024-08-28 13:00:00,28.7,28.71,28.67,28.67,24699.0,28.0459,28.0557,28.0166,28.0166,24699.0
2024-08-28 13:10:00,28.67,28.67,28.52,28.53,116928.0,28.0166,28.0166,27.87,27.8798,116928.0
2024-08-28 13:20:00,28.53,28.54,28.46,28.49,65701.0,27.8798,27.8896,27.8114,27.8407,65701.0
2024-08-28 13:30:00,28.5,28.5,28.41,28.41,87587.0,27.8505,27.8505,27.7625,27.7625,87587.0
2024-08-28 13:40:00,28.42,28.44,28.37,28.37,125784.0,27.7723,27.7918,27.7234,27.7234,125784.0
2024-08-28 13:50:00,28.38,28.4,28.31,28.32,134003.0,27.7332,27.7527,27.6648,27.6746,134003.0
2024-08-28 14:00:00,28.31,28.44,28.3,28.42,163750.0,27.6648,27.7918,27.655,27.7723,163750.0
2024-08-28 14:10:00,28.42,28.42,28.33,28.36,87038.0,27.7723,27.7723,27.6843,27.7137,87038.0
2024-08-28 14:20:00,28.36,28.37,28.3,28.3,214971.0,27.7137,27.7234,27.655,27.655,214971.0
2024-08-28 14:30:00,28.3,28.32,28.28,28.3,45616.0,27.655,27.6746,27.6355,27.655,45616.0
2024-08-28 14:40:00,28.3,28.32,28.26,28.26,60194.0,27.655,27.6746,27.6159,27.6159,60194.0
2024-08-28 14:50:00,28.27,28.45,28.27,28.44,119193.0,27.6257,27.8016,27.6257,27.7918,119193.0
2024-08-28 15:00:00,28.44,28.54,28.43,28.46,98594.0,27.7918,27.8896,27.7821,27.8114,98594.0
2024-08-28 15:10:00,28.47,28.54,28.47,28.54,67673.0,27.8212,27.8896,27.8212,27.8896,67673.0
2024-08-28 15:20:00,28.54,28.58,28.51,28.54,120818.0,27.8896,27.9286,27.8602,27.8896,120818.0
2024-08-28 15:30:00,28.53,28.57,28.47,28.51,148009.0,27.8798,27.9189,27.8212,27.8602,148009.0
2024-08-28 15:40:00,28.5,28.61,28.48,28.57,148395.0,27.8505,27.958,27.8309,27.9189,148395.0
2024-08-28 15:50:00,28.57,28.68,28.55,28.68,618209.0,27.9189,28.0264,27.8993,28.0264,618209.0
2024-08-29 09:30:00,28.88,29.06,28.86,28.91,117961.0,28.2218,28.3977,28.2023,28.2511,117961.0
2024-08-29 09:40:00,28.91,28.94,28.8,28.82,99373.0,28.2511,28.2804,28.1436,28.1632,99373.0
2024-08-29 09:50:00,28.81,28.84,28.74,28.78,62856.0,28.1534,28.1827,28.085,28.1241,62856.0
2024-08-29 10:00:00,28.78,28.95,28.75,28.94,68897.0,28.1241,28.2902,28.0948,28.2804,68897.0
2024-08-29 10:10:00,28.93,28.93,28.84,28.9,44851.0,28.2707,28.2707,28.1827,28.2414,44851.0
2024-08-29 10:20:00,28.91,28.95,28.89,28.9,31813.0,28.2511,28.2902,28.2316,28.2414,31813.0
2024-08-29 10:30:00,28.91,28.94,28.85,28.94,58002.0,28.2511,28.2804,28.1925,28.2804,58002.0
2024-08-29 10:40:00,28.93,28.96,28.89,28.94,49546.0,28.2707,28.3,28.2316,28.2804,49546.0
2024-08-29 10:50:00,28.95,29.01,28.85,28.9,61506.0,28.2902,28.3488,28.1925,28.2414,61506.0
2024-08-29 11:00:00,28.9,28.95,28.82,28.84,46782.0,28.2414,28.2902,28.1632,28.1827,46782.0
2024-08-29 11:10:00,28.84,28.9,28.83,28.86,51036.0,28.1827,28.2414,28.1729,28.2023,51036.0
2024-08-29 11:20:00,28.85,28.9,28.82,28.88,51836.0,28.1925,28.2414,28.1632,28.2218,51836.0
2024-08-29 11:30:00,28.88,28.91,28.78,28.8,64161.0,28.2218,28.2511,28.1241,28.1436,64161.0
2024-08-29 11:40:00,28.8,28.81,28.75,28.79,62092.0,28.1436,28.1534,28.0948,28.1339,62092.0
2024-08-29 11:50:00,28.79,28.8,28.75,28.77,149035.0,28.1339,28.1436,28.0948,28.1143,149035.0
2024-08-29 12:00:00,28.77,28.8,28.75,28.78,60877.0,28.1143,28.1436,28.0948,28.1241,60877.0
2024-08-29 12:10:00,28.77,28.82,28.76,28.78,35515.0,28.1143,28.1632,28.1045,28.1241,35515.0
2024-08-29 12:20:00,28.78,28.86,28.71,28.85,84616.0,28.1241,28.2023,28.0557,28.1925,84616.0
2024-08-29 12:30:00,28.86,28.86,28.82,28.84,40152.0,28.2023,28.2023,28.1632,28.1827,40152.0
2024-08-29 12:40:00,28.84,28.95,28.83,28.88,226712.0,28.1827,28.2902,28.1729,28.2218,226712.0
2024-08-29 12:50:00,28.87,28.91,28.85,28.9,64809.0,28.212,28.2511,28.1925,28.2414,64809.0
2024-08-29 13:00:00,28.9,28.9,28.82,28.82,30054.0,28.2414,28.2414,28.1632,28.1632,30054.0
2024-08-29 13:10:00,28.82,28.86,28.8,28.86,20707.0,28.1632,28.2023,28.1436,28.2023,20707.0
2024-08-29 13:20:00,28.85,28.85,28.81,28.83,36126.0,28.1925,28.1925,28.1534,28.1729,36126.0
2024-08-29 13:30:00,28.83,28.9,28.81,28.89,31705.0,28.1729,28.2414,28.1534,28.2316,31705.0
2024-08-29 13:40:00,28.89,28.93,28.86,28.92,68605.0,28.2316,28.2707,28.2023,28.2609,68605.0
2024-08-29 13:50:00,28.92,29.05,28.92,29.02,89853.0,28.2609,28.3879,28.2609,28.3586,89853.0
2024-08-29 14:00:00,29.02,29.04,28.96,29.03,90678.0,28.3586,28.3782,28.3,28.3684,90678.0
2024-08-29 14:10:00,29.04,29.04,28.98,28.99,37275.0,28.3782,28.3782,28.3195,28.3293,37275.0
2024-08-29 14:20:00,28.99,29.05,28.93,28.96,65454.0,28.3293,28.3879,28.2707,28.3,65454.0
2024-08-29 14:30:00,28.95,28.98,28.81,28.82,70318.0,28.2902,28.3195,28.1534,28.1632,70318.0
2024-08-29 14:40:00,28.83,28.88,28.79,28.84,52805.0,28.1729,28.2218,28.1339,28.1827,52805.0
2024-08-29 14:50:00,28.84,28.85,28.77,28.84,56564.0,28.1827,28.1925,28.1143,28.1827,56564.0
2024-08-29 15:00:00,28.83,28.85,28.79,28.82,77690.0,28.1729,28.1925,28.1339,28.1632,77690.0
2024-08-29 15:10:00,28.83,28.93,28.8,28.91,67304.0,28.1729,28.2707,28.1436,28.2511,67304.0
2024-08-29 15:20:00,28.91,28.94,28.89,28.93,55491.0,28.2511,28.2804,28.2316,28.2707,55491.0
2024-08-29 15:30:00,28.93,28.94,28.88,28.91,87971.0,28.2707,28.2804,28.2218,28.2511,87971.0
2024-08-29 15:40:00,28.91,28.92,28.77,28.78,143936.0,28.2511,28.2609,28.1143,28.1241,143936.0
2024-08-29 15:50:00,28.78,28.8,28.65,28.74,490005.0,28.1241,28.1436,27.9971,28.085,490005.0
2024-08-30 09:30:00,28.93,29.34,28.86,29.3,189946.0,28.2707,28.6713,28.2023,28.6322,189946.0
2024-08-30 09:40:00,29.3,29.42,29.22,29.23,158397.0,28.6322,28.7495,28.5541,28.5638,158397.0
2024-08-30 09:50:00,29.22,29.4,29.21,29.33,66199.0,28.5541,28.73,28.5443,28.6616,66199.0
2024-08-30 10:00:00,29.35,29.45,29.35,29.38,122472.0,28.6811,28.7788,28.6811,28.7104,122472.0
2024-08-30 10:10:00,29.37,29.39,29.24,29.3,107249.0,28.7006,28.7202,28.5736,28.6322,107249.0
2024-08-30 10:20:00,29.3,29.33,29.26,29.32,89797.0,28.6322,28.6616,28.5931,28.6518,89797.0
2024-08-30 10:30:00,29.31,29.35,29.24,29.35,77098.0,28.642,28.6811,28.5736,28.6811,77098.0
2024-08-30 10:40:00,29.34,29.34,29.22,29.27,35865.0,28.6713,28.6713,28.5541,28.6029,35865.0
2024-08-30 10:50:00,29.27,29.27,29.19,29.19,68471.0,28.6029,28.6029,28.5247,28.5247,68471.0
2024-08-30 11:00:00,29.18,29.23,29.15,29.2,39393.0,28.515,28.5638,28.4857,28.5345,39393.0
2024-08-30 11:10:00,29.2,29.23,29.08,29.11,99956.0,28.5345,28.5638,28.4173,28.4466,99956.0
2024-08-30 11:20:00,29.11,29.12,29.03,29.08,46042.0,28.4466,28.4563,28.3684,28.4173,46042.0
2024-08-30 11:30:00,29.08,29.09,28.97,28.98,62844.0,28.4173,28.427,28.3098,28.3195,62844.0
2024-08-30 11:40:00,28.98,29.16,28.97,29.12,71497.0,28.3195,28.4954,28.3098,28.4563,71497.0
2024-08-30 11:50:00,29.12,29.17,29.11,29.13,70970.0,28.4563,28.5052,28.4466,28.4661,70970.0
2024-08-30 12:00:00,29.11,29.17,29.05,29.16,52403.0,28.4466,28.5052,28.3879,28.4954,52403.0
2024-08-30 12:10:00,29.15,29.15,29.05,29.06,61079.0,28.4857,28.4857,28.3879,28.3977,61079.0
2024-08-30 12:20:00,29.06,29.08,28.98,28.99,33507.0,28.3977,28.4173,28.3195,28.3293,33507.0
2024-08-30 12:30:00,28.99,29.0,28.92,28.93,113552.0,28.3293,28.3391,28.2609,28.2707,113552.0
2024-08-30 12:40:00,28.94,29.0,28.91,28.99,43249.0,28.2804,28.3391,28.2511,28.3293,43249.0
2024-08-30 12:50:00,28.99,29.03,28.97,28.97,39396.0,28.3293,28.3684,28.3098,28.3098,39396.0
2024-08-30 13:00:00,28.98,29.0,28.93,28.96,46202.0,28.3195,28.3391,28.2707,28.3,46202.0
2024-08-30 13:10:00,28.96,28.99,28.93,28.94,48667.0,28.3,28.3293,28.2707,28.2804,48667.0
2024-08-30 13:20:00,28.95,28.95,28.9,28.95,35652.0,28.2902,28.2902,28.2414,28.2902,35652.0
2024-08-30 13:30:00,28.95,28.97,28.92,28.96,42072.0,28.2902,28.3098,28.2609,28.3,42072.0
2024-08-30 13:40:00,28.95,28.95,28.91,28.94,39603.0,28.2902,28.2902,28.2511,28.2804,39603.0
2024-08-30 13:50:00,28.94,28.98,28.92,28.93,75790.0,28.2804,28.3195,28.2609,28.2707,75790.0
2024-08-30 14:00:00,28.93,28.93,28.87,28.93,50627.0,28.2707,28.2707,28.212,28.2707,50627.0
2024-08-30 14:10:00,28.93,28.98,28.91,28.94,40665.0,28.2707,28.3195,28.2511,28.2804,40665.0
2024-08-30 14:20:00,28.93,28.93,28.86,28.87,49693.0,28.2707,28.2707,28.2023,28.212,49693.0
2024-08-30 14:30:00,28.87,28.93,28.85,28.9,68463.0,28.212,28.2707,28.1925,28.2414,68463.0
2024-08-30 14:40:00,28.9,28.93,28.85,28.88,65701.0,28.2414,28.2707,28.1925,28.2218,65701.0
2024-08-30 14:50:00,28.88,28.91,28.87,28.89,53435.0,28.2218,28.2511,28.212,28.2316,53435.0
2024-08-30 15:00:00,28.89,28.91,28.85,28.87,56497.0,28.2316,28.2511,28.1925,28.212,56497.0
2024-08-30 15:10:00,28.87,28.94,28.83,28.94,79730.0,28.212,28.2804,28.1729,28.2804,79730.0
2024-08-30 15:20:00,28.94,29.11,28.94,29.05,148530.0,28.2804,28.4466,28.2804,28.3879,148530.0
2024-08-30 15:30:00,29.06,29.08,28.94,28.96,117304.0,28.3977,28.4173,28.2804,28.3,117304.0
2024-08-30 15:40:00,28.96,28.98,28.86,28.89,154634.0,28.3,28.3195,28.2023,28.2316,154634.0
2024-08-30 15:50:00,28.88,28.95,28.87,28.91,749746.0,28.2218,28.2902,28.212,28.2511,749746.0
2024-09-03 09:30:00,29.51,29.51,29.24,29.5,356828.0,28.8375,28.8375,28.5736,28.8277,356828.0
2024-09-03 09:40:00,29.5,29.5,29.23,29.25,162928.0,28.8277,28.8277,28.5638,28.5834,162928.0
2024-09-03 09:50:00,29.26,29.65,29.21,29.64,216381.0,28.5931,28.9743,28.5443,28.9645,216381.0
2024-09-03 10:00:00,29.61,29.61,29.47,29.55,257686.0,28.9352,28.9352,28.7984,28.8765,257686.0
2024-09-03 10:10:00,29.55,29.55,29.42,29.5,120822.0,28.8765,28.8765,28.7495,28.8277,120822.0
2024-09-03 10:20:00,29.5,29.52,29.42,29.5,106757.0,28.8277,28.8472,28.7495,28.8277,106757.0
2024-09-03 10:30:00,29.5,29.66,29.44,29.63,139636.0,28.8277,28.984,28.769,28.9547,139636.0
2024-09-03 10:40:00,29.64,29.78,29.6,29.68,252711.0,28.9645,29.1013,28.9254,29.0036,252711.0
2024-09-03 10:50:00,29.67,29.76,29.65,29.73,161418.0,28.9938,29.0818,28.9743,29.0524,161418.0
2024-09-03 11:00:00,29.73,29.88,29.69,29.78,207147.0,29.0524,29.199,29.0133,29.1013,207147.0
2024-09-03 11:10:00,29.78,29.85,29.73,29.84,110075.0,29.1013,29.1697,29.0524,29.1599,110075.0
2024-09-03 11:20:00,29.84,29.85,29.73,29.85,80927.0,29.1599,29.1697,29.0524,29.1697,80927.0
2024-09-03 11:30:00,29.85,29.85,29.79,29.82,231382.0,29.1697,29.1697,29.1111,29.1404,231382.0
2024-09-03 11:40:00,29.82,29.82,29.71,29.75,125106.0,29.1404,29.1404,29.0329,29.072,125106.0
2024-09-03 11:50:00,29.75,29.8,29.72,29.77,53045.0,29.072,29.1208,29.0427,29.0915,53045.0
2024-09-03 12:00:00,29.77,29.83,29.69,29.73,105110.0,29.0915,29.1502,29.0133,29.0524,105110.0
2024-09-03 12:10:00,29.72,29.73,29.68,29.72,56669.0,29.0427,29.0524,29.0036,29.0427,56669.0
2024-09-03 12:20:00,29.71,29.72,29.65,29.68,68735.0,29.0329,29.0427,28.9743,29.0036,68735.0
2024-09-03 12:30:00,29.67,29.67,29.62,29.63,82820.0,28.9938,28.9938,28.9449,28.9547,82820.0
2024-09-03 12:40:00,29.62,29.75,29.62,29.71,138876.0,28.9449,29.072,28.9449,29.0329,138876.0
2024-09-03 12:50:00,29.72,29.77,29.68,29.69,98153.0,29.0427,29.0915,29.0036,29.0133,98153.0
2024-09-03 13:00:00,29.69,29.69,29.62,29.64,44682.0,29.0133,29.0133,28.9449,28.9645,44682.0
2024-09-03 13:10:00,29.64,29.64,29.54,29.59,109452.0,28.9645,28.9645,28.8668,28.9156,109452.0
2024-09-03 13:20:00,29.59,29.69,29.58,29.66,78622.0,28.9156,29.0133,28.9059,28.984,78622.0
2024-09-03 13:30:00,29.66,29.66,29.58,29.61,49743.0,28.984,28.984,28.9059,28.9352,49743.0
2024-09-03 13:40:00,29.61,29.62,29.54,29.54,34225.0,28.9352,28.9449,28.8668,28.8668,34225.0
2024-09-03 13:50:00,29.55,29.6,29.48,29.5,92618.0,28.8765,28.9254,28.8081,28.8277,92618.0
2024-09-03 14:00:00,29.5,29.51,29.4,29.44,82260.0,28.8277,28.8375,28.73,28.769,82260.0
2024-09-03 14:10:00,29.44,29.52,29.44,29.47,180646.0,28.769,28.8472,28.769,28.7984,180646.0
2024-09-03 14:20:00,29.48,29.5,29.4,29.41,66647.0,28.8081,28.8277,28.73,28.7397,66647.0
2024-09-03 14:30:00,29.4,29.47,29.37,29.38,59905.0,28.73,28.7984,28.7006,28.7104,59905.0
2024-09-03 14:40:00,29.38,29.39,29.32,29.33,91265.0,28.7104,28.7202,28.6518,28.6616,91265.0
2024-09-03 14:50:00,29.33,29.33,29.26,29.29,110544.0,28.6616,28.6616,28.5931,28.6225,110544.0
2024-09-03 15:00:00,29.29,29.31,29.23,29.24,87553.0,28.6225,28.642,28.5638,28.5736,87553.0
2024-09-03 15:10:00,29.23,29.33,29.2,29.29,138794.0,28.5638,28.6616,28.5345,28.6225,138794.0
2024-09-03 15:20:00,29.29,29.4,29.28,29.38,107704.0,28.6225,28.73,28.6127,28.7104,107704.0
2024-09-03 15:30:00,29.38,29.44,29.35,29.39,143781.0,28.7104,28.769,28.6811,28.7202,143781.0
2024-09-03 15:40:00,29.4,29.48,29.33,29.46,208917.0,28.73,28.8081,28.6616,28.7886,208917.0
2024-09-03 15:50:00,29.48,29.64,29.43,29.59,1315717.0,28.8081,28.9645,28.7593,28.9156,1315717.0
2024-09-04 09:30:00,29.38,29.48,29.29,29.48,162559.0,28.8855,28.9839,28.7971,28.9839,162559.0
2024-09-04 09:40:00,29.47,29.47,29.34,29.38,79144.0,28.974,28.974,28.8462,28.8855,79144.0
2024-09-04 09:50:00,29.38,29.57,29.37,29.57,90916.0,28.8855,29.0723,28.8757,29.0723,90916.0
2024-09-04 10:00:00,29.56,29.56,29.41,29.53,124028.0,29.0625,29.0625,28.915,29.033,124028.0
2024-09-04 10:10:00,29.53,29.63,29.49,29.62,90264.0,29.033,29.1313,28.9937,29.1215,90264.0
2024-09-04 10:20:00,29.62,29.71,29.57,29.67,73446.0,29.1215,29.21,29.0723,29.1707,73446.0
2024-09-04 10:30:00,29.69,29.77,29.63,29.75,57843.0,29.1903,29.269,29.1313,29.2493,57843.0
2024-09-04 10:40:00,29.75,29.9,29.74,29.8,130399.0,29.2493,29.3968,29.2395,29.2985,130399.0
2024-09-04 10:50:00,29.81,29.85,29.75,29.8,76374.0,29.3083,29.3476,29.2493,29.2985,76374.0
2024-09-04 11:00:00,29.8,29.82,29.64,29.65,153803.0,29.2985,29.3181,29.1412,29.151,153803.0
2024-09-04 11:10:00,29.65,29.75,29.65,29.67,97142.0,29.151,29.2493,29.151,29.1707,97142.0
2024-09-04 11:20:00,29.69,29.77,29.66,29.69,56160.0,29.1903,29.269,29.1608,29.1903,56160.0
2024-09-04 11:30:00,29.69,29.69,29.58,29.59,61747.0,29.1903,29.1903,29.0822,29.092,61747.0
2024-09-04 11:40:00,29.59,29.65,29.57,29.58,50626.0,29.092,29.151,29.0723,29.0822,50626.0
2024-09-04 11:50:00,29.59,29.66,29.58,29.63,42331.0,29.092,29.1608,29.0822,29.1313,42331.0
2024-09-04 12:00:00,29.63,29.64,29.51,29.54,63949.0,29.1313,29.1412,29.0133,29.0428,63949.0
2024-09-04 12:10:00,29.54,29.55,29.47,29.52,144243.0,29.0428,29.0527,28.974,29.0232,144243.0
2024-09-04 12:20:00,29.53,29.61,29.51,29.59,47242.0,29.033,29.1117,29.0133,29.092,47242.0
2024-09-04 12:30:00,29.6,29.7,29.59,29.67,42561.0,29.1018,29.2002,29.092,29.1707,42561.0
2024-09-04 12:40:00,29.67,29.68,29.6,29.66,48567.0,29.1707,29.1805,29.1018,29.1608,48567.0
2024-09-04 12:50:00,29.67,29.68,29.61,29.62,40193.0,29.1707,29.1805,29.1117,29.1215,40193.0
2024-09-04 13:00:00,29.62,29.64,29.54,29.56,70216.0,29.1215,29.1412,29.0428,29.0625,70216.0
2024-09-04 13:10:00,29.57,29.58,29.49,29.53,48403.0,29.0723,29.0822,28.9937,29.033,48403.0
2024-09-04 13:20:00,29.52,29.57,29.52,29.54,43056.0,29.0232,29.0723,29.0232,29.0428,43056.0
2024-09-04 13:30:00,29.54,29.54,29.46,29.51,46309.0,29.0428,29.0428,28.9642,29.0133,46309.0
2024-09-04 13:40:00,29.51,29.55,29.48,29.5,70935.0,29.0133,29.0527,28.9839,29.0035,70935.0
2024-09-04 13:50:00,29.49,29.5,29.42,29.43,52389.0,28.9937,29.0035,28.9249,28.9347,52389.0
2024-09-04 14:00:00,29.42,29.43,29.35,29.37,80539.0,28.9249,28.9347,28.856,28.8757,80539.0
2024-09-04 14:10:00,29.37,29.47,29.33,29.42,78005.0,28.8757,28.974,28.8364,28.9249,78005.0
2024-09-04 14:20:00,29.43,29.49,29.43,29.46,54352.0,28.9347,28.9937,28.9347,28.9642,54352.0
2024-09-04 14:30:00,29.47,29.51,29.42,29.43,46218.0,28.974,29.0133,28.9249,28.9347,46218.0
2024-09-04 14:40:00,29.43,29.47,29.4,29.46,55744.0,28.9347,28.974,28.9052,28.9642,55744.0
2024-09-04 14:50:00,29.46,29.46,29.41,29.44,60587.0,28.9642,28.9642,28.915,28.9445,60587.0
2024-09-04 15:00:00,29.43,29.44,29.39,29.44,100075.0,28.9347,28.9445,28.8954,28.9445,100075.0
2024-09-04 15:10:00,29.43,29.44,29.4,29.42,74852.0,28.9347,28.9445,28.9052,28.9249,74852.0
2024-09-04 15:20:00,29.42,29.48,29.4,29.48,127102.0,28.9249,28.9839,28.9052,28.9839,127102.0
2024-09-04 15:30:00,29.48,29.5,29.33,29.35,191667.0,28.9839,29.0035,28.8364,28.856,191667.0
2024-09-04 15:40:00,29.35,29.44,29.33,29.41,179293.0,28.856,28.9445,28.8364,28.915,179293.0
2024-09-04 15:50:00,29.4,29.55,29.36,29.5,545807.0,28.9052,29.0527,28.8659,29.0035,545807.0
2024-09-05 09:30:00,29.79,29.86,29.63,29.86,184441.0,29.2886,29.3575,29.1313,29.3575,184441.0
2024-09-05 09:40:00,29.87,30.4,29.87,30.24,694210.0,29.3673,29.8884,29.3673,29.7311,694210.0
2024-09-05 09:50:00,30.25,30.38,30.22,30.33,92497.0,29.7409,29.8687,29.7114,29.8195,92497.0
2024-09-05 10:00:00,30.34,30.52,30.26,30.29,156492.0,29.8294,30.0064,29.7507,29.7802,156492.0
2024-09-05 10:10:00,30.29,30.3,30.09,30.2,149071.0,29.7802,29.7901,29.5836,29.6917,149071.0
2024-09-05 10:20:00,30.2,30.29,30.17,30.18,77528.0,29.6917,29.7802,29.6622,29.6721,77528.0
2024-09-05 10:30:00,30.18,30.33,30.16,30.21,138623.0,29.6721,29.8195,29.6524,29.7016,138623.0
2024-09-05 10:40:00,30.22,30.22,30.04,30.05,158387.0,29.7114,29.7114,29.5344,29.5443,158387.0
2024-09-05 10:50:00,30.05,30.12,30.0,30.01,96137.0,29.5443,29.6131,29.4951,29.5049,96137.0
2024-09-05 11:00:00,30.0,30.08,29.97,30.03,106713.0,29.4951,29.5738,29.4656,29.5246,106713.0
2024-09-05 11:10:00,30.04,30.04,29.89,29.9,82170.0,29.5344,29.5344,29.387,29.3968,82170.0
2024-09-05 11:20:00,29.92,29.92,29.72,29.73,87561.0,29.4164,29.4164,29.2198,29.2296,87561.0
2024-09-05 11:30:00,29.73,29.79,29.69,29.7,51492.0,29.2296,29.2886,29.1903,29.2002,51492.0
2024-09-05 11:40:00,29.71,29.78,29.69,29.72,56464.0,29.21,29.2788,29.1903,29.2198,56464.0
2024-09-05 11:50:00,29.71,29.72,29.63,29.64,84383.0,29.21,29.2198,29.1313,29.1412,84383.0
2024-09-05 12:00:00,29.63,29.81,29.61,29.8,97004.0,29.1313,29.3083,29.1117,29.2985,97004.0
2024-09-05 12:10:00,29.81,29.84,29.74,29.8,77243.0,29.3083,29.3378,29.2395,29.2985,77243.0
2024-09-05 12:20:00,29.8,29.85,29.72,29.74,91234.0,29.2985,29.3476,29.2198,29.2395,91234.0
2024-09-05 12:30:00,29.74,29.84,29.72,29.75,97387.0,29.2395,29.3378,29.2198,29.2493,97387.0
2024-09-05 12:40:00,29.75,29.86,29.75,29.84,65726.0,29.2493,29.3575,29.2493,29.3378,65726.0
2024-09-05 12:50:00,29.85,29.91,29.84,29.89,116233.0,29.3476,29.4066,29.3378,29.387,116233.0
2024-09-05 13:00:00,29.89,29.95,29.88,29.95,95236.0,29.387,29.4459,29.3771,29.4459,95236.0
2024-09-05 13:10:00,29.95,30.01,29.94,29.99,67848.0,29.4459,29.5049,29.4361,29.4853,67848.0
2024-09-05 13:20:00,30.0,30.01,29.95,29.96,95351.0,29.4951,29.5049,29.4459,29.4558,95351.0
2024-09-05 13:30:00,29.96,30.02,29.92,30.0,112333.0,29.4558,29.5148,29.4164,29.4951,112333.0
2024-09-05 13:40:00,30.0,30.1,29.98,30.09,82714.0,29.4951,29.5934,29.4754,29.5836,82714.0
2024-09-05 13:50:00,30.09,30.18,30.05,30.15,123229.0,29.5836,29.6721,29.5443,29.6426,123229.0
2024-09-05 14:00:00,30.15,30.19,30.1,30.17,92430.0,29.6426,29.6819,29.5934,29.6622,92430.0
2024-09-05 14:10:00,30.18,30.19,30.11,30.14,63088.0,29.6721,29.6819,29.6033,29.6327,63088.0
2024-09-05 14:20:00,30.14,30.14,30.04,30.05,58363.0,29.6327,29.6327,29.5344,29.5443,58363.0
2024-09-05 14:30:00,30.05,30.1,30.02,30.03,86591.0,29.5443,29.5934,29.5148,29.5246,86591.0
2024-09-05 14:40:00,30.03,30.05,29.96,30.04,114277.0,29.5246,29.5443,29.4558,29.5344,114277.0
2024-09-05 14:50:00,30.04,30.04,29.97,30.0,157631.0,29.5344,29.5344,29.4656,29.4951,157631.0
2024-09-05 15:00:00,30.0,30.01,29.86,29.87,117835.0,29.4951,29.5049,29.3575,29.3673,117835.0
2024-09-05 15:10:00,29.87,29.9,29.81,29.82,95793.0,29.3673,29.3968,29.3083,29.3181,95793.0
2024-09-05 15:20:00,29.82,29.89,29.79,29.86,93868.0,29.3181,29.387,29.2886,29.3575,93868.0
2024-09-05 15:30:00,29.87,29.97,29.86,29.95,263231.0,29.3673,29.4656,29.3575,29.4459,263231.0
2024-09-05 15:40:00,29.94,29.97,29.84,29.88,210190.0,29.4361,29.4656,29.3378,29.3771,210190.0
2024-09-05 15:50:00,29.89,29.91,29.75,29.81,505462.0,29.387,29.4066,29.2493,29.3083,505462.0
2024-09-06 09:30:00,29.81,30.25,29.81,30.22,175441.0,29.3083,29.7409,29.3083,29.7114,175441.0
2024-09-06 09:40:00,30.21,30.38,30.21,30.26,109136.0,29.7016,29.8687,29.7016,29.7507,109136.0
2024-09-06 09:50:00,30.26,30.26,30.14,30.15,107123.0,29.7507,29.7507,29.6327,29.6426,107123.0
2024-09-06 10:00:00,30.15,30.27,30.09,30.16,113057.0,29.6426,29.7606,29.5836,29.6524,113057.0
2024-09-06 10:10:00,30.16,30.16,30.04,30.12,199902.0,29.6524,29.6524,29.5344,29.6131,199902.0
2024-09-06 10:20:00,30.13,30.13,29.82,29.82,124770.0,29.6229,29.6229,29.3181,29.3181,124770.0
2024-09-06 10:30:00,29.83,29.86,29.7,29.75,84027.0,29.328,29.3575,29.2002,29.2493,84027.0
2024-09-06 10:40:00,29.75,29.79,29.67,29.75,131456.0,29.2493,29.2886,29.1707,29.2493,131456.0
2024-09-06 10:50:00,29.75,29.75,29.56,29.61,93994.0,29.2493,29.2493,29.0625,29.1117,93994.0
2024-09-06 11:00:00,29.6,29.9,29.59,29.68,132935.0,29.1018,29.3968,29.092,29.1805,132935.0
2024-09-06 11:10:00,29.69,29.7,29.55,29.58,119853.0,29.1903,29.2002,29.0527,29.0822,119853.0
2024-09-06 11:20:00,29.58,29.6,29.51,29.58,75240.0,29.0822,29.1018,29.0133,29.0822,75240.0
2024-09-06 11:30:00,29.59,29.71,29.57,29.67,69488.0,29.092,29.21,29.0723,29.1707,69488.0
2024-09-06 11:40:00,29.67,29.75,29.64,29.73,67606.0,29.1707,29.2493,29.1412,29.2296,67606.0
2024-09-06 11:50:00,29.74,29.74,29.64,29.67,49627.0,29.2395,29.2395,29.1412,29.1707,49627.0
2024-09-06 12:00:00,29.66,29.69,29.6,29.63,53756.0,29.1608,29.1903,29.1018,29.1313,53756.0
2024-09-06 12:10:00,29.64,29.67,29.55,29.55,56046.0,29.1412,29.1707,29.0527,29.0527,56046.0
2024-09-06 12:20:00,29.55,29.62,29.49,29.54,87102.0,29.0527,29.1215,28.9937,29.0428,87102.0
2024-09-06 12:30:00,29.54,29.6,29.51,29.55,73634.0,29.0428,29.1018,29.0133,29.0527,73634.0
2024-09-06 12:40:00,29.57,29.59,29.43,29.43,111763.0,29.0723,29.092,28.9347,28.9347,111763.0
2024-09-06 12:50:00,29.44,29.59,29.43,29.59,83878.0,28.9445,29.092,28.9347,29.092,83878.0
2024-09-06 13:00:00,29.59,29.72,29.55,29.7,116003.0,29.092,29.2198,29.0527,29.2002,116003.0
2024-09-06 13:10:00,29.7,29.76,29.69,29.75,191739.0,29.2002,29.2591,29.1903,29.2493,191739.0
2024-09-06 13:20:00,29.75,29.85,29.74,29.83,54487.0,29.2493,29.3476,29.2395,29.328,54487.0
2024-09-06 13:30:00,29.82,29.82,29.63,29.64,92143.0,29.3181,29.3181,29.1313,29.1412,92143.0
2024-09-06 13:40:00,29.65,29.7,29.64,29.68,78118.0,29.151,29.2002,29.1412,29.1805,78118.0
2024-09-06 13:50:00,29.68,29.69,29.63,29.64,59920.0,29.1805,29.1903,29.1313,29.1412,59920.0
2024-09-06 14:00:00,29.64,29.64,29.56,29.58,59957.0,29.1412,29.1412,29.0625,29.0822,59957.0
2024-09-06 14:10:00,29.57,29.61,29.53,29.55,53943.0,29.0723,29.1117,29.033,29.0527,53943.0
2024-09-06 14:20:00,29.55,29.59,29.52,29.55,39261.0,29.0527,29.092,29.0232,29.0527,39261.0
2024-09-06 14:30:00,29.55,29.58,29.54,29.57,50137.0,29.0527,29.0822,29.0428,29.0723,50137.0
2024-09-06 14:40:00,29.57,29.68,29.55,29.67,65703.0,29.0723,29.1805,29.0527,29.1707,65703.0
2024-09-06 14:50:00,29.66,29.67,29.63,29.64,98715.0,29.1608,29.1707,29.1313,29.1412,98715.0
2024-09-06 15:00:00,29.64,29.72,29.6,29.71,137114.0,29.1412,29.2198,29.1018,29.21,137114.0
2024-09-06 15:10:00,29.71,29.76,29.69,29.71,72162.0,29.21,29.2591,29.1903,29.21,72162.0
2024-09-06 15:20:00,29.7,29.74,29.69,29.71,45464.0,29.2002,29.2395,29.1903,29.21,45464.0
2024-09-06 15:30:00,29.7,29.7,29.56,29.57,83100.0,29.2002,29.2002,29.0625,29.0723,83100.0
2024-09-06 15:40:00,29.57,29.7,29.56,29.69,132506.0,29.0723,29.2002,29.0625,29.1903,132506.0
2024-09-06 15:50:00,29.69,29.76,29.59,29.7,997898.0,29.1903,29.2591,29.092,29.2002,997898.0
2024-09-09 09:30:00,29.9,29.97,29.38,29.42,244379.0,29.3968,29.4656,28.8855,28.9249,244379.0
2024-09-09 09:40:00,29.41,29.67,29.41,29.56,117566.0,28.915,29.1707,28.915,29.0625,117566.0
2024-09-09 09:50:00,29.56,29.8,29.53,29.67,100923.0,29.0625,29.2985,29.033,29.1707,100923.0
2024-09-09 10:00:00,29.67,29.98,29.56,29.96,198865.0,29.1707,29.4754,29.0625,29.4558,198865.0
2024-09-09 10:10:00,29.96,30.0,29.78,29.92,145770.0,29.4558,29.4951,29.2788,29.4164,145770.0
2024-09-09 10:20:00,29.92,30.05,29.88,30.01,108626.0,29.4164,29.5443,29.3771,29.5049,108626.0
2024-09-09 10:30:00,30.01,30.09,29.97,30.08,82451.0,29.5049,29.5836,29.4656,29.5738,82451.0
2024-09-09 10:40:00,30.08,30.15,29.96,30.03,328228.0,29.5738,29.6426,29.4558,29.5246,328228.0
2024-09-09 10:50:00,30.04,30.04,29.8,29.8,101029.0,29.5344,29.5344,29.2985,29.2985,101029.0
2024-09-09 11:00:00,29.8,29.81,29.71,29.76,93319.0,29.2985,29.3083,29.21,29.2591,93319.0
2024-09-09 11:10:00,29.75,29.77,29.68,29.7,42499.0,29.2493,29.269,29.1805,29.2002,42499.0
2024-09-09 11:20:00,29.7,29.74,29.65,29.69,86125.0,29.2002,29.2395,29.151,29.1903,86125.0
2024-09-09 11:30:00,29.69,29.8,29.67,29.73,71603.0,29.1903,29.2985,29.1707,29.2296,71603.0
2024-09-09 11:40:00,29.73,29.76,29.63,29.66,253180.0,29.2296,29.2591,29.1313,29.1608,253180.0
2024-09-09 11:50:00,29.66,29.69,29.59,29.66,72038.0,29.1608,29.1903,29.092,29.1608,72038.0
2024-09-09 12:00:00,29.66,29.84,29.61,29.83,153645.0,29.1608,29.3378,29.1117,29.328,153645.0
2024-09-09 12:10:00,29.83,29.93,29.8,29.91,129392.0,29.328,29.4263,29.2985,29.4066,129392.0
2024-09-09 12:20:00,29.91,29.94,29.85,29.89,44861.0,29.4066,29.4361,29.3476,29.387,44861.0
2024-09-09 12:30:00,29.89,29.93,29.86,29.93,51081.0,29.387,29.4263,29.3575,29.4263,51081.0
2024-09-09 12:40:00,29.93,29.94,29.89,29.89,49218.0,29.4263,29.4361,29.387,29.387,49218.0
2024-09-09 12:50:00,29.89,29.94,29.89,29.93,47499.0,29.387,29.4361,29.387,29.4263,47499.0
2024-09-09 13:00:00,29.93,29.95,29.87,29.94,101215.0,29.4263,29.4459,29.3673,29.4361,101215.0
2024-09-09 13:10:00,29.93,29.94,29.92,29.94,68567.0,29.4263,29.4361,29.4164,29.4361,68567.0
2024-09-09 13:20:00,29.94,29.94,29.88,29.9,74581.0,29.4361,29.4361,29.3771,29.3968,74581.0
2024-09-09 13:30:00,29.89,29.91,29.83,29.84,140379.0,29.387,29.4066,29.328,29.3378,140379.0
2024-09-09 13:40:00,29.84,29.89,29.82,29.89,162974.0,29.3378,29.387,29.3181,29.387,162974.0
2024-09-09 13:50:00,29.88,29.89,29.8,29.8,56277.0,29.3771,29.387,29.2985,29.2985,56277.0
2024-09-09 14:00:00,29.8,29.86,29.78,29.85,74528.0,29.2985,29.3575,29.2788,29.3476,74528.0
2024-09-09 14:10:00,29.86,29.86,29.78,29.82,75610.0,29.3575,29.3575,29.2788,29.3181,75610.0
2024-09-09 14:20:00,29.83,29.83,29.77,29.78,93216.0,29.328,29.328,29.269,29.2788,93216.0
2024-09-09 14:30:00,29.79,29.81,29.75,29.77,113649.0,29.2886,29.3083,29.2493,29.269,113649.0
2024-09-09 14:40:00,29.78,29.88,29.76,29.8,131407.0,29.2788,29.3771,29.2591,29.2985,131407.0
2024-09-09 14:50:00,29.8,29.81,29.73,29.74,85921.0,29.2985,29.3083,29.2296,29.2395,85921.0
2024-09-09 15:00:00,29.74,29.74,29.64,29.65,80695.0,29.2395,29.2395,29.1412,29.151,80695.0
2024-09-09 15:10:00,29.65,29.66,29.57,29.59,115979.0,29.151,29.1608,29.0723,29.092,115979.0
2024-09-09 15:20:00,29.58,29.68,29.57,29.65,102981.0,29.0822,29.1805,29.0723,29.151,102981.0
2024-09-09 15:30:00,29.64,29.75,29.64,29.74,128024.0,29.1412,29.2493,29.1412,29.2395,128024.0
2024-09-09 15:40:00,29.74,29.83,29.72,29.77,164553.0,29.2395,29.328,29.2198,29.269,164553.0
2024-09-09 15:50:00,29.76,29.8,29.69,29.72,633214.0,29.2591,29.2985,29.1903,29.2198,633214.0
2024-09-10 09:30:00,29.76,29.77,28.95,28.96,389290.0,29.2591,29.269,28.4628,28.4726,389290.0
2024-09-10 09:40:00,28.96,29.04,28.81,28.86,183507.0,28.4726,28.5513,28.3251,28.3743,183507.0
2024-09-10 09:50:00,28.87,28.94,28.77,28.81,182898.0,28.3841,28.4529,28.2858,28.3251,182898.0
2024-09-10 10:00:00,28.81,28.81,28.65,28.74,142173.0,28.3251,28.3251,28.1678,28.2563,142173.0
2024-09-10 10:10:00,28.74,28.74,28.42,28.55,251951.0,28.2563,28.2563,27.9417,28.0695,251951.0
2024-09-10 10:20:00,28.55,28.55,28.36,28.41,169041.0,28.0695,28.0695,27.8827,27.9319,169041.0
2024-09-10 10:30:00,28.4,28.42,28.25,28.36,181376.0,27.922,27.9417,27.7746,27.8827,181376.0
2024-09-10 10:40:00,28.37,28.72,28.37,28.72,197606.0,27.8925,28.2366,27.8925,28.2366,197606.0
2024-09-10 10:50:00,28.72,28.74,28.53,28.62,148851.0,28.2366,28.2563,28.0498,28.1383,148851.0
2024-09-10 11:00:00,28.62,28.62,28.47,28.6,85398.0,28.1383,28.1383,27.9909,28.1187,85398.0
2024-09-10 11:10:00,28.6,28.65,28.55,28.61,84118.0,28.1187,28.1678,28.0695,28.1285,84118.0
2024-09-10 11:20:00,28.62,28.67,28.55,28.64,68688.0,28.1383,28.1875,28.0695,28.158,68688.0
2024-09-10 11:30:00,28.63,28.73,28.59,28.71,111977.0,28.1482,28.2465,28.1088,28.2268,111977.0
2024-09-10 11:40:00,28.71,28.71,28.53,28.6,81277.0,28.2268,28.2268,28.0498,28.1187,81277.0
2024-09-10 11:50:00,28.61,28.62,28.55,28.59,146055.0,28.1285,28.1383,28.0695,28.1088,146055.0
2024-09-10 12:00:00,28.59,28.7,28.58,28.62,231924.0,28.1088,28.217,28.099,28.1383,231924.0
2024-09-10 12:10:00,28.61,28.68,28.6,28.64,56941.0,28.1285,28.1973,28.1187,28.158,56941.0
2024-09-10 12:20:00,28.64,28.66,28.59,28.65,77258.0,28.158,28.1777,28.1088,28.1678,77258.0
2024-09-10 12:30:00,28.64,28.8,28.62,28.79,46579.0,28.158,28.3153,28.1383,28.3055,46579.0
2024-09-10 12:40:00,28.8,28.81,28.72,28.75,58962.0,28.3153,28.3251,28.2366,28.2661,58962.0
2024-09-10 12:50:00,28.75,28.79,28.74,28.76,37999.0,28.2661,28.3055,28.2563,28.276,37999.0
2024-09-10 13:00:00,28.76,28.86,28.74,28.84,60328.0,28.276,28.3743,28.2563,28.3546,60328.0
2024-09-10 13:10:00,28.84,28.84,28.72,28.72,84950.0,28.3546,28.3546,28.2366,28.2366,84950.0
2024-09-10 13:20:00,28.73,28.8,28.67,28.77,59304.0,28.2465,28.3153,28.1875,28.2858,59304.0
2024-09-10 13:30:00,28.77,28.8,28.76,28.79,51297.0,28.2858,28.3153,28.276,28.3055,51297.0
2024-09-10 13:40:00,28.79,28.89,28.79,28.85,94372.0,28.3055,28.4038,28.3055,28.3645,94372.0
2024-09-10 13:50:00,28.86,28.96,28.86,28.92,83569.0,28.3743,28.4726,28.3743,28.4333,83569.0
2024-09-10 14:00:00,28.92,28.98,28.89,28.98,58715.0,28.4333,28.4923,28.4038,28.4923,58715.0
2024-09-10 14:10:00,28.98,29.05,28.95,29.03,54692.0,28.4923,28.5611,28.4628,28.5414,54692.0
2024-09-10 14:20:00,29.02,29.15,29.02,29.15,60833.0,28.5316,28.6594,28.5316,28.6594,60833.0
2024-09-10 14:30:00,29.15,29.24,29.12,29.24,67582.0,28.6594,28.7479,28.6299,28.7479,67582.0
2024-09-10 14:40:00,29.24,29.3,29.21,29.3,70604.0,28.7479,28.8069,28.7184,28.8069,70604.0
2024-09-10 14:50:00,29.3,29.34,29.27,29.34,85342.0,28.8069,28.8462,28.7774,28.8462,85342.0
2024-09-10 15:00:00,29.33,29.34,29.28,29.29,70572.0,28.8364,28.8462,28.7872,28.7971,70572.0
2024-09-10 15:10:00,29.29,29.32,29.24,29.3,92101.0,28.7971,28.8265,28.7479,28.8069,92101.0
2024-09-10 15:20:00,29.29,29.33,29.26,29.31,108164.0,28.7971,28.8364,28.7676,28.8167,108164.0
2024-09-10 15:30:00,29.3,29.3,29.13,29.23,126888.0,28.8069,28.8069,28.6397,28.7381,126888.0
2024-09-10 15:40:00,29.23,29.23,29.16,29.17,159352.0,28.7381,28.7381,28.6692,28.6791,159352.0
2024-09-10 15:50:00,29.17,29.26,29.07,29.25,680392.0,28.6791,28.7676,28.5808,28.7577,680392.0
2024-09-11 09:30:00,29.39,29.39,29.03,29.03,154900.0,28.8954,28.8954,28.5414,28.5414,154900.0
2024-09-11 09:40:00,29.02,29.14,28.99,29.02,121451.0,28.5316,28.6496,28.5021,28.5316,121451.0
2024-09-11 09:50:00,29.02,29.14,29.0,29.04,91480.0,28.5316,28.6496,28.5119,28.5513,91480.0
2024-09-11 10:00:00,29.04,29.07,28.94,29.02,50243.0,28.5513,28.5808,28.4529,28.5316,50243.0
2024-09-11 10:10:00,29.01,29.03,28.89,28.95,43179.0,28.5218,28.5414,28.4038,28.4628,43179.0
2024-09-11 10:20:00,28.95,29.01,28.87,28.87,42583.0,28.4628,28.5218,28.3841,28.3841,42583.0
2024-09-11 10:30:00,28.87,28.91,28.83,28.86,49918.0,28.3841,28.4234,28.3448,28.3743,49918.0
2024-09-11 10:40:00,28.87,28.89,28.8,28.8,60068.0,28.3841,28.4038,28.3153,28.3153,60068.0
2024-09-11 10:50:00,28.81,28.89,28.79,28.88,64087.0,28.3251,28.4038,28.3055,28.394,64087.0
2024-09-11 11:00:00,28.88,28.95,28.84,28.92,59015.0,28.394,28.4628,28.3546,28.4333,59015.0
2024-09-11 11:10:00,28.91,29.05,28.88,29.04,55875.0,28.4234,28.5611,28.394,28.5513,55875.0
2024-09-11 11:20:00,29.03,29.1,29.01,29.06,62035.0,28.5414,28.6102,28.5218,28.5709,62035.0
2024-09-11 11:30:00,29.05,29.1,29.0,29.05,63800.0,28.5611,28.6102,28.5119,28.5611,63800.0
2024-09-11 11:40:00,29.04,29.09,28.99,29.03,42163.0,28.5513,28.6004,28.5021,28.5414,42163.0
2024-09-11 11:50:00,29.02,29.03,28.89,28.97,54458.0,28.5316,28.5414,28.4038,28.4824,54458.0
2024-09-11 12:00:00,28.96,29.05,28.94,28.99,36972.0,28.4726,28.5611,28.4529,28.5021,36972.0
2024-09-11 12:10:00,28.99,29.03,28.96,29.01,24516.0,28.5021,28.5414,28.4726,28.5218,24516.0
2024-09-11 12:20:00,29.01,29.06,28.98,29.06,23200.0,28.5218,28.5709,28.4923,28.5709,23200.0
2024-09-11 12:30:00,29.07,29.08,28.97,28.98,29717.0,28.5808,28.5906,28.4824,28.4923,29717.0
2024-09-11 12:40:00,28.99,28.99,28.89,28.91,64210.0,28.5021,28.5021,28.4038,28.4234,64210.0
2024-09-11 12:50:00,28.91,28.92,28.88,28.88,58552.0,28.4234,28.4333,28.394,28.394,58552.0
2024-09-11 13:00:00,28.88,28.98,28.87,28.91,82102.0,28.394,28.4923,28.3841,28.4234,82102.0
2024-09-11 13:10:00,28.92,28.98,28.91,28.95,82767.0,28.4333,28.4923,28.4234,28.4628,82767.0
2024-09-11 13:20:00,28.94,28.95,28.86,28.87,76958.0,28.4529,28.4628,28.3743,28.3841,76958.0
2024-09-11 13:30:00,28.87,28.88,28.74,28.74,92477.0,28.3841,28.394,28.2563,28.2563,92477.0
2024-09-11 13:40:00,28.74,28.76,28.65,28.67,166599.0,28.2563,28.276,28.1678,28.1875,166599.0
2024-09-11 13:50:00,28.67,28.67,28.56,28.6,155019.0,28.1875,28.1875,28.0793,28.1187,155019.0
2024-09-11 14:00:00,28.6,28.69,28.59,28.64,86739.0,28.1187,28.2071,28.1088,28.158,86739.0
2024-09-11 14:10:00,28.65,28.66,28.36,28.42,242739.0,28.1678,28.1777,27.8827,27.9417,242739.0
2024-09-11 14:20:00,28.42,28.43,28.35,28.43,135190.0,27.9417,27.9515,27.8729,27.9515,135190.0
2024-09-11 14:30:00,28.43,28.45,28.35,28.37,160185.0,27.9515,27.9712,27.8729,27.8925,160185.0
2024-09-11 14:40:00,28.38,28.43,28.33,28.33,304424.0,27.9024,27.9515,27.8532,27.8532,304424.0
2024-09-11 14:50:00,28.33,28.34,28.21,28.3,214065.0,27.8532,27.863,27.7352,27.8237,214065.0
2024-09-11 15:00:00,28.3,28.35,28.27,28.32,134428.0,27.8237,27.8729,27.7942,27.8434,134428.0
2024-09-11 15:10:00,28.31,28.32,28.21,28.28,186787.0,27.8335,27.8434,27.7352,27.804,186787.0
2024-09-11 15:20:00,28.29,28.42,28.27,28.38,157415.0,27.8139,27.9417,27.7942,27.9024,157415.0
2024-09-11 15:30:00,28.38,28.54,28.37,28.52,194702.0,27.9024,28.0597,27.8925,28.04,194702.0
2024-09-11 15:40:00,28.53,28.7,28.48,28.7,237807.0,28.0498,28.217,28.0007,28.217,237807.0
2024-09-11 15:50:00,28.69,28.87,28.65,28.81,762554.0,28.2071,28.3841,28.1678,28.3251,762554.0
2024-09-12 09:30:00,29.16,29.4,28.97,29.04,262996.0,28.6692,28.9052,28.4824,28.5513,262996.0
2024-09-12 09:40:00,29.03,29.05,28.66,28.67,82139.0,28.5414,28.5611,28.1777,28.1875,82139.0
2024-09-12 09:50:00,28.67,28.67,28.44,28.49,224282.0,28.1875,28.1875,27.9614,28.0105,224282.0
2024-09-12 10:00:00,28.48,28.6,28.32,28.6,197557.0,28.0007,28.1187,27.8434,28.1187,197557.0
2024-09-12 10:10:00,28.6,28.73,28.57,28.68,97144.0,28.1187,28.2465,28.0892,28.1973,97144.0
2024-09-12 10:20:00,28.68,28.94,28.67,28.88,253893.0,28.1973,28.4529,28.1875,28.394,253893.0
2024-09-12 10:30:00,28.88,29.06,28.83,29.04,98909.0,28.394,28.5709,28.3448,28.5513,98909.0
2024-09-12 10:40:00,29.04,29.11,28.97,29.04,70796.0,28.5513,28.6201,28.4824,28.5513,70796.0
2024-09-12 10:50:00,29.04,29.13,28.98,29.06,100076.0,28.5513,28.6397,28.4923,28.5709,100076.0
2024-09-12 11:00:00,29.07,29.17,29.06,29.11,103467.0,28.5808,28.6791,28.5709,28.6201,103467.0
2024-09-12 11:10:00,29.1,29.11,28.96,28.99,107073.0,28.6102,28.6201,28.4726,28.5021,107073.0
2024-09-12 11:20:00,28.99,29.01,28.91,28.96,105155.0,28.5021,28.5218,28.4234,28.4726,105155.0
2024-09-12 11:30:00,28.97,29.2,28.97,29.15,90504.0,28.4824,28.7086,28.4824,28.6594,90504.0
2024-09-12 11:40:00,29.15,29.19,29.06,29.1,44048.0,28.6594,28.6987,28.5709,28.6102,44048.0
2024-09-12 11:50:00,29.1,29.12,29.03,29.05,39450.0,28.6102,28.6299,28.5414,28.5611,39450.0
2024-09-12 12:00:00,29.05,29.08,29.0,29.03,55737.0,28.5611,28.5906,28.5119,28.5414,55737.0
2024-09-12 12:10:00,29.03,29.09,29.0,29.02,52250.0,28.5414,28.6004,28.5119,28.5316,52250.0
2024-09-12 12:20:00,29.02,29.03,28.97,29.0,116156.0,28.5316,28.5414,28.4824,28.5119,116156.0
2024-09-12 12:30:00,29.0,29.05,28.99,29.02,29876.0,28.5119,28.5611,28.5021,28.5316,29876.0
2024-09-12 12:40:00,29.01,29.01,28.96,28.98,48748.0,28.5218,28.5218,28.4726,28.4923,48748.0
2024-09-12 12:50:00,28.98,29.02,28.96,28.99,45701.0,28.4923,28.5316,28.4726,28.5021,45701.0
2024-09-12 13:00:00,28.99,29.04,28.98,29.03,42876.0,28.5021,28.5513,28.4923,28.5414,42876.0
2024-09-12 13:10:00,29.04,29.05,29.0,29.03,54012.0,28.5513,28.5611,28.5119,28.5414,54012.0
2024-09-12 13:20:00,29.02,29.03,28.98,29.0,43784.0,28.5316,28.5414,28.4923,28.5119,43784.0
2024-09-12 13:30:00,29.01,29.14,28.99,29.14,48226.0,28.5218,28.6496,28.5021,28.6496,48226.0
2024-09-12 13:40:00,29.14,29.18,29.13,29.15,25118.0,28.6496,28.6889,28.6397,28.6594,25118.0
2024-09-12 13:50:00,29.15,29.2,29.12,29.12,40689.0,28.6594,28.7086,28.6299,28.6299,40689.0
2024-09-12 14:00:00,29.12,29.14,29.07,29.07,41531.0,28.6299,28.6496,28.5808,28.5808,41531.0
2024-09-12 14:10:00,29.07,29.13,29.04,29.05,38971.0,28.5808,28.6397,28.5513,28.5611,38971.0
2024-09-12 14:20:00,29.05,29.14,29.04,29.08,49559.0,28.5611,28.6496,28.5513,28.5906,49559.0
2024-09-12 14:30:00,29.09,29.09,29.02,29.06,43803.0,28.6004,28.6004,28.5316,28.5709,43803.0
2024-09-12 14:40:00,29.07,29.07,28.98,29.01,47039.0,28.5808,28.5808,28.4923,28.5218,47039.0
2024-09-12 14:50:00,29.01,29.01,28.88,28.93,82322.0,28.5218,28.5218,28.394,28.4431,82322.0
2024-09-12 15:00:00,28.93,28.98,28.92,28.98,55120.0,28.4431,28.4923,28.4333,28.4923,55120.0
2024-09-12 15:10:00,28.98,29.02,28.97,29.0,73648.0,28.4923,28.5316,28.4824,28.5119,73648.0
2024-09-12 15:20:00,29.0,29.03,28.98,29.02,101519.0,28.5119,28.5414,28.4923,28.5316,101519.0
2024-09-12 15:30:00,29.01,29.02,28.92,28.93,105585.0,28.5218,28.5316,28.4333,28.4431,105585.0
2024-09-12 15:40:00,28.94,28.95,28.83,28.85,142080.0,28.4529,28.4628,28.3448,28.3645,142080.0
2024-09-12 15:50:00,28.84,28.89,28.8,28.87,607761.0,28.3546,28.4038,28.3153,28.3841,607761.0
2024-09-13 09:30:00,28.99,29.28,28.99,29.15,139301.0,28.5021,28.7872,28.5021,28.6594,139301.0
2024-09-13 09:40:00,29.14,29.17,29.01,29.03,62697.0,28.6496,28.6791,28.5218,28.5414,62697.0
2024-09-13 09:50:00,29.0,29.1,28.96,29.03,48166.0,28.5119,28.6102,28.4726,28.5414,48166.0
2024-09-13 10:00:00,29.03,29.12,28.89,28.91,76299.0,28.5414,28.6299,28.4038,28.4234,76299.0
2024-09-13 10:10:00,28.92,29.02,28.9,29.0,110988.0,28.4333,28.5316,28.4136,28.5119,110988.0
2024-09-13 10:20:00,29.0,29.11,28.95,29.03,122849.0,28.5119,28.6201,28.4628,28.5414,122849.0
2024-09-13 10:30:00,29.04,29.15,28.99,29.1,144370.0,28.5513,28.6594,28.5021,28.6102,144370.0
2024-09-13 10:40:00,29.1,29.15,29.06,29.12,261410.0,28.6102,28.6594,28.5709,28.6299,261410.0
2024-09-13 10:50:00,29.12,29.16,29.0,29.05,120287.0,28.6299,28.6692,28.5119,28.5611,120287.0
2024-09-13 11:00:00,29.05,29.22,29.02,29.21,83594.0,28.5611,28.7282,28.5316,28.7184,83594.0
2024-09-13 11:10:00,29.21,29.33,29.2,29.29,362868.0,28.7184,28.8364,28.7086,28.7971,362868.0
2024-09-13 11:20:00,29.28,29.3,29.19,29.21,65546.0,28.7872,28.8069,28.6987,28.7184,65546.0
2024-09-13 11:30:00,29.21,29.32,29.19,29.21,73799.0,28.7184,28.8265,28.6987,28.7184,73799.0
2024-09-13 11:40:00,29.21,29.26,29.15,29.2,66862.0,28.7184,28.7676,28.6594,28.7086,66862.0
2024-09-13 11:50:00,29.19,29.19,29.09,29.1,67100.0,28.6987,28.6987,28.6004,28.6102,67100.0
2024-09-13 12:00:00,29.1,29.12,29.05,29.1,33607.0,28.6102,28.6299,28.5611,28.6102,33607.0
2024-09-13 12:10:00,29.1,29.1,28.96,28.99,54019.0,28.6102,28.6102,28.4726,28.5021,54019.0
2024-09-13 12:20:00,28.99,29.0,28.89,28.9,58473.0,28.5021,28.5119,28.4038,28.4136,58473.0
2024-09-13 12:30:00,28.9,28.9,28.8,28.82,25055.0,28.4136,28.4136,28.3153,28.335,25055.0
2024-09-13 12:40:00,28.82,28.83,28.75,28.77,47538.0,28.335,28.3448,28.2661,28.2858,47538.0
2024-09-13 12:50:00,28.77,28.85,28.75,28.79,30132.0,28.2858,28.3645,28.2661,28.3055,30132.0
2024-09-13 13:00:00,28.79,28.79,28.73,28.74,40099.0,28.3055,28.3055,28.2465,28.2563,40099.0
2024-09-13 13:10:00,28.73,28.75,28.66,28.68,63985.0,28.2465,28.2661,28.1777,28.1973,63985.0
2024-09-13 13:20:00,28.68,28.72,28.65,28.71,46933.0,28.1973,28.2366,28.1678,28.2268,46933.0
2024-09-13 13:30:00,28.71,28.77,28.68,28.76,32412.0,28.2268,28.2858,28.1973,28.276,32412.0
2024-09-13 13:40:00,28.75,28.78,28.72,28.77,29359.0,28.2661,28.2956,28.2366,28.2858,29359.0
2024-09-13 13:50:00,28.77,28.79,28.73,28.74,69651.0,28.2858,28.3055,28.2465,28.2563,69651.0
2024-09-13 14:00:00,28.75,28.79,28.66,28.74,90301.0,28.2661,28.3055,28.1777,28.2563,90301.0
2024-09-13 14:10:00,28.75,28.78,28.69,28.78,37436.0,28.2661,28.2956,28.2071,28.2956,37436.0
2024-09-13 14:20:00,28.78,28.83,28.73,28.74,70163.0,28.2956,28.3448,28.2465,28.2563,70163.0
2024-09-13 14:30:00,28.75,28.76,28.71,28.76,33179.0,28.2661,28.276,28.2268,28.276,33179.0
2024-09-13 14:40:00,28.76,28.78,28.69,28.7,31712.0,28.276,28.2956,28.2071,28.217,31712.0
2024-09-13 14:50:00,28.69,28.7,28.66,28.68,39163.0,28.2071,28.217,28.1777,28.1973,39163.0
2024-09-13 15:00:00,28.67,28.76,28.66,28.75,62859.0,28.1875,28.276,28.1777,28.2661,62859.0
2024-09-13 15:10:00,28.76,28.82,28.72,28.82,54056.0,28.276,28.335,28.2366,28.335,54056.0
2024-09-13 15:20:00,28.82,28.89,28.8,28.89,64337.0,28.335,28.4038,28.3153,28.4038,64337.0
2024-09-13 15:30:00,28.89,28.91,28.82,28.83,92156.0,28.4038,28.4234,28.335,28.3448,92156.0
2024-09-13 15:40:00,28.83,28.89,28.81,28.86,71881.0,28.3448,28.4038,28.3251,28.3743,71881.0
2024-09-13 15:50:00,28.85,28.87,28.68,28.69,687076.0,28.3645,28.3841,28.1973,28.2071,687076.0
2024-09-16 09:30:00,28.74,28.86,28.61,28.65,98957.0,28.2563,28.3743,28.1285,28.1678,98957.0
2024-09-16 09:40:00,28.65,28.68,28.58,28.65,69281.0,28.1678,28.1973,28.099,28.1678,69281.0
2024-09-16 09:50:00,28.65,28.74,28.59,28.66,74079.0,28.1678,28.2563,28.1088,28.1777,74079.0
2024-09-16 10:00:00,28.66,28.67,28.57,28.6,56961.0,28.1777,28.1875,28.0892,28.1187,56961.0
2024-09-16 10:10:00,28.6,28.64,28.54,28.62,69588.0,28.1187,28.158,28.0597,28.1383,69588.0
2024-09-16 10:20:00,28.63,28.71,28.6,28.67,131286.0,28.1482,28.2268,28.1187,28.1875,131286.0
2024-09-16 10:30:00,28.67,28.7,28.6,28.62,62730.0,28.1875,28.217,28.1187,28.1383,62730.0
2024-09-16 10:40:00,28.62,28.74,28.6,28.7,47420.0,28.1383,28.2563,28.1187,28.217,47420.0
2024-09-16 10:50:00,28.7,28.72,28.63,28.66,29526.0,28.217,28.2366,28.1482,28.1777,29526.0
2024-09-16 11:00:00,28.66,28.75,28.63,28.75,46418.0,28.1777,28.2661,28.1482,28.2661,46418.0
2024-09-16 11:10:00,28.76,28.83,28.7,28.73,93368.0,28.276,28.3448,28.217,28.2465,93368.0
2024-09-16 11:20:00,28.73,28.75,28.66,28.66,44204.0,28.2465,28.2661,28.1777,28.1777,44204.0
2024-09-16 11:30:00,28.67,28.74,28.66,28.73,57285.0,28.1875,28.2563,28.1777,28.2465,57285.0
2024-09-16 11:40:00,28.73,28.77,28.71,28.77,60318.0,28.2465,28.2858,28.2268,28.2858,60318.0
2024-09-16 11:50:00,28.77,28.83,28.76,28.79,35461.0,28.2858,28.3448,28.276,28.3055,35461.0
2024-09-16 12:00:00,28.78,28.79,28.72,28.74,40127.0,28.2956,28.3055,28.2366,28.2563,40127.0
2024-09-16 12:10:00,28.74,28.75,28.67,28.71,28834.0,28.2563,28.2661,28.1875,28.2268,28834.0
2024-09-16 12:20:00,28.71,28.74,28.69,28.74,22194.0,28.2268,28.2563,28.2071,28.2563,22194.0
2024-09-16 12:30:00,28.73,28.73,28.66,28.67,27912.0,28.2465,28.2465,28.1777,28.1875,27912.0
2024-09-16 12:40:00,28.67,28.72,28.66,28.68,43209.0,28.1875,28.2366,28.1777,28.1973,43209.0
2024-09-16 12:50:00,28.68,28.69,28.64,28.66,26640.0,28.1973,28.2071,28.158,28.1777,26640.0
2024-09-16 13:00:00,28.66,28.68,28.64,28.65,44593.0,28.1777,28.1973,28.158,28.1678,44593.0
2024-09-16 13:10:00,28.65,28.65,28.57,28.61,57892.0,28.1678,28.1678,28.0892,28.1285,57892.0
2024-09-16 13:20:00,28.61,28.62,28.53,28.59,37481.0,28.1285,28.1383,28.0498,28.1088,37481.0
2024-09-16 13:30:00,28.59,28.59,28.55,28.59,22035.0,28.1088,28.1088,28.0695,28.1088,22035.0
2024-09-16 13:40:00,28.59,28.59,28.53,28.54,35123.0,28.1088,28.1088,28.0498,28.0597,35123.0
2024-09-16 13:50:00,28.54,28.54,28.5,28.5,48634.0,28.0597,28.0597,28.0203,28.0203,48634.0
2024-09-16 14:00:00,28.51,28.51,28.41,28.43,61064.0,28.0302,28.0302,27.9319,27.9515,61064.0
2024-09-16 14:10:00,28.43,28.46,28.42,28.43,27280.0,27.9515,27.981,27.9417,27.9515,27280.0
2024-09-16 14:20:00,28.42,28.47,28.42,28.46,36267.0,27.9417,27.9909,27.9417,27.981,36267.0
2024-09-16 14:30:00,28.46,28.47,28.42,28.43,33716.0,27.981,27.9909,27.9417,27.9515,33716.0
2024-09-16 14:40:00,28.42,28.47,28.39,28.46,46330.0,27.9417,27.9909,27.9122,27.981,46330.0
2024-09-16 14:50:00,28.47,28.49,28.41,28.42,66565.0,27.9909,28.0105,27.9319,27.9417,66565.0
2024-09-16 15:00:00,28.42,28.45,28.38,28.44,60496.0,27.9417,27.9712,27.9024,27.9614,60496.0
2024-09-16 15:10:00,28.43,28.44,28.39,28.42,60006.0,27.9515,27.9614,27.9122,27.9417,60006.0
2024-09-16 15:20:00,28.43,28.48,28.42,28.46,64024.0,27.9515,28.0007,27.9417,27.981,64024.0
2024-09-16 15:30:00,28.46,28.47,28.4,28.43,112655.0,27.981,27.9909,27.922,27.9515,112655.0
2024-09-16 15:40:00,28.43,28.51,28.36,28.46,170729.0,27.9515,28.0302,27.8827,27.981,170729.0
2024-09-16 15:50:00,28.46,28.58,28.41,28.55,582073.0,27.981,28.099,27.9319,28.0695,582073.0
2024-09-17 09:30:00,28.75,28.98,28.6,28.93,154334.0,28.2661,28.4923,28.1187,28.4431,154334.0
2024-09-17 09:40:00,28.91,28.93,28.79,28.88,91493.0,28.4234,28.4431,28.3055,28.394,91493.0
2024-09-17 09:50:00,28.88,28.96,28.83,28.84,145343.0,28.394,28.4726,28.3448,28.3546,145343.0
2024-09-17 10:00:00,28.84,28.96,28.81,28.93,79234.0,28.3546,28.4726,28.3251,28.4431,79234.0
2024-09-17 10:10:00,28.92,28.96,28.87,28.88,212974.0,28.4333,28.4726,28.3841,28.394,212974.0
2024-09-17 10:20:00,28.89,28.94,28.78,28.79,49751.0,28.4038,28.4529,28.2956,28.3055,49751.0
2024-09-17 10:30:00,28.79,28.82,28.69,28.82,86098.0,28.3055,28.335,28.2071,28.335,86098.0
2024-09-17 10:40:00,28.82,28.84,28.69,28.73,46069.0,28.335,28.3546,28.2071,28.2465,46069.0
2024-09-17 10:50:00,28.72,28.77,28.68,28.71,67885.0,28.2366,28.2858,28.1973,28.2268,67885.0
2024-09-17 11:00:00,28.73,28.75,28.68,28.73,49666.0,28.2465,28.2661,28.1973,28.2465,49666.0
2024-09-17 11:10:00,28.73,28.74,28.67,28.7,64069.0,28.2465,28.2563,28.1875,28.217,64069.0
2024-09-17 11:20:00,28.69,28.7,28.59,28.6,74530.0,28.2071,28.217,28.1088,28.1187,74530.0
2024-09-17 11:30:00,28.61,28.63,28.55,28.6,79910.0,28.1285,28.1482,28.0695,28.1187,79910.0
2024-09-17 11:40:00,28.6,28.6,28.54,28.55,45782.0,28.1187,28.1187,28.0597,28.0695,45782.0
2024-09-17 11:50:00,28.56,28.59,28.48,28.48,83830.0,28.0793,28.1088,28.0007,28.0007,83830.0
2024-09-17 12:00:00,28.48,28.55,28.44,28.46,147069.0,28.0007,28.0695,27.9614,27.981,147069.0
2024-09-17 12:10:00,28.46,28.57,28.46,28.52,63990.0,27.981,28.0892,27.981,28.04,63990.0
2024-09-17 12:20:00,28.53,28.56,28.49,28.55,139347.0,28.0498,28.0793,28.0105,28.0695,139347.0
2024-09-17 12:30:00,28.55,28.56,28.47,28.48,57147.0,28.0695,28.0793,27.9909,28.0007,57147.0
2024-09-17 12:40:00,28.49,28.49,28.29,28.31,79511.0,28.0105,28.0105,27.8139,27.8335,79511.0
2024-09-17 12:50:00,28.3,28.36,28.27,28.29,72259.0,27.8237,27.8827,27.7942,27.8139,72259.0
2024-09-17 13:00:00,28.28,28.31,28.26,28.28,43396.0,27.804,27.8335,27.7844,27.804,43396.0
2024-09-17 13:10:00,28.28,28.28,28.23,28.27,54145.0,27.804,27.804,27.7549,27.7942,54145.0
2024-09-17 13:20:00,28.27,28.32,28.26,28.29,26906.0,27.7942,27.8434,27.7844,27.8139,26906.0
2024-09-17 13:30:00,28.29,28.32,28.25,28.27,33844.0,27.8139,27.8434,27.7746,27.7942,33844.0
2024-09-17 13:40:00,28.27,28.3,28.18,28.3,58685.0,27.7942,27.8237,27.7057,27.8237,58685.0
2024-09-17 13:50:00,28.3,28.33,28.29,28.32,44940.0,27.8237,27.8532,27.8139,27.8434,44940.0
2024-09-17 14:00:00,28.32,28.42,28.3,28.41,56049.0,27.8434,27.9417,27.8237,27.9319,56049.0
2024-09-17 14:10:00,28.41,28.43,28.37,28.41,69932.0,27.9319,27.9515,27.8925,27.9319,69932.0
2024-09-17 14:20:00,28.41,28.42,28.36,28.42,44710.0,27.9319,27.9417,27.8827,27.9417,44710.0
2024-09-17 14:30:00,28.41,28.44,28.37,28.38,46117.0,27.9319,27.9614,27.8925,27.9024,46117.0
2024-09-17 14:40:00,28.38,28.45,28.34,28.4,81488.0,27.9024,27.9712,27.863,27.922,81488.0
2024-09-17 14:50:00,28.4,28.41,28.36,28.38,77903.0,27.922,27.9319,27.8827,27.9024,77903.0
2024-09-17 15:00:00,28.38,28.43,28.34,28.36,86282.0,27.9024,27.9515,27.863,27.8827,86282.0
2024-09-17 15:10:00,28.36,28.36,28.3,28.3,86322.0,27.8827,27.8827,27.8237,27.8237,86322.0
2024-09-17 15:20:00,28.3,28.31,28.25,28.29,142835.0,27.8237,27.8335,27.7746,27.8139,142835.0
2024-09-17 15:30:00,28.28,28.33,28.26,28.33,118090.0,27.804,27.8532,27.7844,27.8532,118090.0
2024-09-17 15:40:00,28.33,28.37,28.29,28.36,190835.0,27.8532,27.8925,27.8139,27.8827,190835.0
2024-09-17 15:50:00,28.36,28.45,28.31,28.45,706493.0,27.8827,27.9712,27.8335,27.9712,706493.0
2024-09-18 09:30:00,28.59,28.78,28.54,28.56,345212.0,28.1088,28.2956,28.0597,28.0793,345212.0
2024-09-18 09:40:00,28.57,28.59,28.47,28.51,50336.0,28.0892,28.1088,27.9909,28.0302,50336.0
2024-09-18 09:50:00,28.52,28.55,28.38,28.46,72314.0,28.04,28.0695,27.9024,27.981,72314.0
2024-09-18 10:00:00,28.45,28.83,28.45,28.82,233738.0,27.9712,28.3448,27.9712,28.335,233738.0
2024-09-18 10:10:00,28.83,28.83,28.68,28.74,136203.0,28.3448,28.3448,28.1973,28.2563,136203.0
2024-09-18 10:20:00,28.73,28.79,28.7,28.78,69535.0,28.2465,28.3055,28.217,28.2956,69535.0
2024-09-18 10:30:00,28.77,28.78,28.63,28.64,63842.0,28.2858,28.2956,28.1482,28.158,63842.0
2024-09-18 10:40:00,28.64,28.79,28.63,28.78,63149.0,28.158,28.3055,28.1482,28.2956,63149.0
2024-09-18 10:50:00,28.79,28.82,28.73,28.8,85488.0,28.3055,28.335,28.2465,28.3153,85488.0
2024-09-18 11:00:00,28.79,28.86,28.75,28.86,95980.0,28.3055,28.3743,28.2661,28.3743,95980.0
2024-09-18 11:10:00,28.85,28.86,28.8,28.84,33531.0,28.3645,28.3743,28.3153,28.3546,33531.0
2024-09-18 11:20:00,28.84,28.84,28.77,28.8,85793.0,28.3546,28.3546,28.2858,28.3153,85793.0
2024-09-18 11:30:00,28.8,28.85,28.75,28.82,59706.0,28.3153,28.3645,28.2661,28.335,59706.0
2024-09-18 11:40:00,28.82,28.89,28.78,28.84,123556.0,28.335,28.4038,28.2956,28.3546,123556.0
2024-09-18 11:50:00,28.85,28.87,28.78,28.84,73163.0,28.3645,28.3841,28.2956,28.3546,73163.0
2024-09-18 12:00:00,28.83,28.93,28.77,28.93,232544.0,28.3448,28.4431,28.2858,28.4431,232544.0
2024-09-18 12:10:00,28.93,28.95,28.91,28.95,68299.0,28.4431,28.4628,28.4234,28.4628,68299.0
2024-09-18 12:20:00,28.94,28.95,28.91,28.93,46103.0,28.4529,28.4628,28.4234,28.4431,46103.0
2024-09-18 12:30:00,28.93,28.94,28.78,28.81,55760.0,28.4431,28.4529,28.2956,28.3251,55760.0
2024-09-18 12:40:00,28.82,28.85,28.77,28.78,25979.0,28.335,28.3645,28.2858,28.2956,25979.0
2024-09-18 12:50:00,28.79,28.81,28.74,28.78,26051.0,28.3055,28.3251,28.2563,28.2956,26051.0
2024-09-18 13:00:00,28.79,28.79,28.71,28.73,17303.0,28.3055,28.3055,28.2268,28.2465,17303.0
2024-09-18 13:10:00,28.72,28.73,28.62,28.63,53854.0,28.2366,28.2465,28.1383,28.1482,53854.0
2024-09-18 13:20:00,28.63,28.64,28.56,28.6,53262.0,28.1482,28.158,28.0793,28.1187,53262.0
2024-09-18 13:30:00,28.6,28.67,28.59,28.61,29358.0,28.1187,28.1875,28.1088,28.1285,29358.0
2024-09-18 13:40:00,28.62,28.72,28.61,28.65,33097.0,28.1383,28.2366,28.1285,28.1678,33097.0
2024-09-18 13:50:00,28.66,28.66,28.59,28.61,31884.0,28.1777,28.1777,28.1088,28.1285,31884.0
2024-09-18 14:00:00,28.61,29.05,28.55,28.77,139002.0,28.1285,28.5611,28.0695,28.2858,139002.0
2024-09-18 14:10:00,28.76,28.86,28.62,28.84,320409.0,28.276,28.3743,28.1383,28.3546,320409.0
2024-09-18 14:20:00,28.84,28.97,28.76,28.96,172864.0,28.3546,28.4824,28.276,28.4726,172864.0
2024-09-18 14:30:00,28.96,29.17,28.89,29.09,153844.0,28.4726,28.6791,28.4038,28.6004,153844.0
2024-09-18 14:40:00,29.09,29.1,28.84,28.92,96306.0,28.6004,28.6102,28.3546,28.4333,96306.0
2024-09-18 14:50:00,28.91,29.05,28.77,28.81,59143.0,28.4234,28.5611,28.2858,28.3251,59143.0
2024-09-18 15:00:00,28.79,28.85,28.72,28.78,128344.0,28.3055,28.3645,28.2366,28.2956,128344.0
2024-09-18 15:10:00,28.77,29.02,28.75,28.96,109955.0,28.2858,28.5316,28.2661,28.4726,109955.0
2024-09-18 15:20:00,28.96,29.05,28.77,28.98,138761.0,28.4726,28.5611,28.2858,28.4923,138761.0
2024-09-18 15:30:00,28.98,29.0,28.81,28.85,120579.0,28.4923,28.5119,28.3251,28.3645,120579.0
2024-09-18 15:40:00,28.86,28.87,28.76,28.82,127528.0,28.3743,28.3841,28.276,28.335,127528.0
2024-09-18 15:50:00,28.82,28.95,28.78,28.9,842690.0,28.335,28.4628,28.2956,28.4136,842690.0
2024-09-19 09:30:00,29.26,29.4,29.17,29.19,165547.0,28.7676,28.9052,28.6791,28.6987,165547.0
2024-09-19 09:40:00,29.17,29.18,28.92,28.95,71758.0,28.6791,28.6889,28.4333,28.4628,71758.0
2024-09-19 09:50:00,28.95,29.04,28.93,28.99,90232.0,28.4628,28.5513,28.4431,28.5021,90232.0
2024-09-19 10:00:00,28.99,29.15,28.99,29.09,58725.0,28.5021,28.6594,28.5021,28.6004,58725.0
2024-09-19 10:10:00,29.08,29.2,29.07,29.19,47001.0,28.5906,28.7086,28.5808,28.6987,47001.0
2024-09-19 10:20:00,29.2,29.21,29.12,29.16,67835.0,28.7086,28.7184,28.6299,28.6692,67835.0
2024-09-19 10:30:00,29.17,29.3,29.17,29.3,51249.0,28.6791,28.8069,28.6791,28.8069,51249.0
2024-09-19 10:40:00,29.3,29.3,29.12,29.13,66546.0,28.8069,28.8069,28.6299,28.6397,66546.0
2024-09-19 10:50:00,29.15,29.18,29.08,29.09,54887.0,28.6594,28.6889,28.5906,28.6004,54887.0
2024-09-19 11:00:00,29.09,29.15,29.07,29.09,69516.0,28.6004,28.6594,28.5808,28.6004,69516.0
2024-09-19 11:10:00,29.09,29.15,29.06,29.13,40331.0,28.6004,28.6594,28.5709,28.6397,40331.0
2024-09-19 11:20:00,29.14,29.18,29.12,29.13,59944.0,28.6496,28.6889,28.6299,28.6397,59944.0
2024-09-19 11:30:00,29.13,29.15,29.1,29.13,40747.0,28.6397,28.6594,28.6102,28.6397,40747.0
2024-09-19 11:40:00,29.13,29.17,29.12,29.15,39593.0,28.6397,28.6791,28.6299,28.6594,39593.0
2024-09-19 11:50:00,29.15,29.16,29.05,29.06,37502.0,28.6594,28.6692,28.5611,28.5709,37502.0
2024-09-19 12:00:00,29.05,29.13,29.05,29.12,33600.0,28.5611,28.6397,28.5611,28.6299,33600.0
2024-09-19 12:10:00,29.12,29.12,29.06,29.09,28365.0,28.6299,28.6299,28.5709,28.6004,28365.0
2024-09-19 12:20:00,29.09,29.09,29.04,29.09,28821.0,28.6004,28.6004,28.5513,28.6004,28821.0
2024-09-19 12:30:00,29.09,29.11,29.05,29.07,38596.0,28.6004,28.6201,28.5611,28.5808,38596.0
2024-09-19 12:40:00,29.06,29.12,29.06,29.12,24312.0,28.5709,28.6299,28.5709,28.6299,24312.0
2024-09-19 12:50:00,29.11,29.13,29.04,29.06,36741.0,28.6201,28.6397,28.5513,28.5709,36741.0
2024-09-19 13:00:00,29.07,29.1,29.02,29.05,55040.0,28.5808,28.6102,28.5316,28.5611,55040.0
2024-09-19 13:10:00,29.05,29.07,29.03,29.05,25047.0,28.5611,28.5808,28.5414,28.5611,25047.0
2024-09-19 13:20:00,29.05,29.07,29.02,29.04,33279.0,28.5611,28.5808,28.5316,28.5513,33279.0
2024-09-19 13:30:00,29.04,29.08,29.02,29.04,57387.0,28.5513,28.5906,28.5316,28.5513,57387.0
2024-09-19 13:40:00,29.05,29.11,29.05,29.1,34905.0,28.5611,28.6201,28.5611,28.6102,34905.0
2024-09-19 13:50:00,29.1,29.12,29.09,29.12,26458.0,28.6102,28.6299,28.6004,28.6299,26458.0
2024-09-19 14:00:00,29.12,29.13,29.07,29.09,38595.0,28.6299,28.6397,28.5808,28.6004,38595.0
2024-09-19 14:10:00,29.09,29.09,29.0,29.01,56651.0,28.6004,28.6004,28.5119,28.5218,56651.0
2024-09-19 14:20:00,29.01,29.05,28.99,29.05,44970.0,28.5218,28.5611,28.5021,28.5611,44970.0
2024-09-19 14:30:00,29.05,29.09,29.02,29.08,43271.0,28.5611,28.6004,28.5316,28.5906,43271.0
2024-09-19 14:40:00,29.09,29.09,29.0,29.02,111412.0,28.6004,28.6004,28.5119,28.5316,111412.0
2024-09-19 14:50:00,29.02,29.02,28.97,29.01,125290.0,28.5316,28.5316,28.4824,28.5218,125290.0
2024-09-19 15:00:00,29.01,29.05,28.99,29.02,85237.0,28.5218,28.5611,28.5021,28.5316,85237.0
2024-09-19 15:10:00,29.02,29.03,28.97,28.99,49187.0,28.5316,28.5414,28.4824,28.5021,49187.0
2024-09-19 15:20:00,28.99,29.0,28.89,28.93,86060.0,28.5021,28.5119,28.4038,28.4431,86060.0
2024-09-19 15:30:00,28.92,28.96,28.89,28.95,90832.0,28.4333,28.4726,28.4038,28.4628,90832.0
2024-09-19 15:40:00,28.95,28.96,28.88,28.88,105421.0,28.4628,28.4726,28.394,28.394,105421.0
2024-09-19 15:50:00,28.87,28.96,28.83,28.95,634521.0,28.3841,28.4726,28.3448,28.4628,634521.0
2024-09-20 09:30:00,29.01,29.35,28.7,29.35,621020.0,28.5218,28.856,28.217,28.856,621020.0
2024-09-20 09:40:00,29.34,29.36,29.19,29.3,137972.0,28.8462,28.8659,28.6987,28.8069,137972.0
2024-09-20 09:50:00,29.3,29.42,29.27,29.31,84495.0,28.8069,28.9249,28.7774,28.8167,84495.0
2024-09-20 10:00:00,29.31,29.35,29.02,29.02,117742.0,28.8167,28.856,28.5316,28.5316,117742.0
2024-09-20 10:10:00,29.03,29.07,28.92,28.99,58833.0,28.5414,28.5808,28.4333,28.5021,58833.0
2024-09-20 10:20:00,28.99,29.0,28.83,28.93,83041.0,28.5021,28.5119,28.3448,28.4431,83041.0
2024-09-20 10:30:00,28.93,28.96,28.85,28.86,63913.0,28.4431,28.4726,28.3645,28.3743,63913.0
2024-09-20 10:40:00,28.86,28.96,28.86,28.89,36309.0,28.3743,28.4726,28.3743,28.4038,36309.0
2024-09-20 10:50:00,28.89,28.92,28.85,28.89,18616.0,28.4038,28.4333,28.3645,28.4038,18616.0
2024-09-20 11:00:00,28.88,28.89,28.83,28.86,28513.0,28.394,28.4038,28.3448,28.3743,28513.0
2024-09-20 11:10:00,28.85,28.89,28.79,28.85,31680.0,28.3645,28.4038,28.3055,28.3645,31680.0
2024-09-20 11:20:00,28.84,28.92,28.8,28.91,31691.0,28.3546,28.4333,28.3153,28.4234,31691.0
2024-09-20 11:30:00,28.9,29.02,28.89,29.0,34226.0,28.4136,28.5316,28.4038,28.5119,34226.0
2024-09-20 11:40:00,28.99,29.03,28.97,29.0,26440.0,28.5021,28.5414,28.4824,28.5119,26440.0
2024-09-20 11:50:00,28.99,29.0,28.93,28.97,41103.0,28.5021,28.5119,28.4431,28.4824,41103.0
2024-09-20 12:00:00,28.96,28.98,28.94,28.96,24222.0,28.4726,28.4923,28.4529,28.4726,24222.0
2024-09-20 12:10:00,28.96,28.96,28.89,28.9,20450.0,28.4726,28.4726,28.4038,28.4136,20450.0
2024-09-20 12:20:00,28.9,28.95,28.89,28.92,25701.0,28.4136,28.4628,28.4038,28.4333,25701.0
2024-09-20 12:30:00,28.92,28.92,28.87,28.88,25140.0,28.4333,28.4333,28.3841,28.394,25140.0
2024-09-20 12:40:00,28.88,28.95,28.86,28.88,59644.0,28.394,28.4628,28.3743,28.394,59644.0
2024-09-20 12:50:00,28.87,28.9,28.83,28.84,22031.0,28.3841,28.4136,28.3448,28.3546,22031.0
2024-09-20 13:00:00,28.84,28.86,28.79,28.82,122634.0,28.3546,28.3743,28.3055,28.335,122634.0
2024-09-20 13:10:00,28.82,28.88,28.81,28.87,19924.0,28.335,28.394,28.3251,28.3841,19924.0
2024-09-20 13:20:00,28.87,28.92,28.85,28.89,20622.0,28.3841,28.4333,28.3645,28.4038,20622.0
2024-09-20 13:30:00,28.89,28.89,28.83,28.84,17071.0,28.4038,28.4038,28.3448,28.3546,17071.0
2024-09-20 13:40:00,28.84,28.88,28.82,28.84,16843.0,28.3546,28.394,28.335,28.3546,16843.0
2024-09-20 13:50:00,28.83,28.88,28.82,28.88,24110.0,28.3448,28.394,28.335,28.394,24110.0
2024-09-20 14:00:00,28.88,28.9,28.8,28.81,40521.0,28.394,28.4136,28.3153,28.3251,40521.0
2024-09-20 14:10:00,28.82,28.88,28.81,28.88,22224.0,28.335,28.394,28.3251,28.394,22224.0
2024-09-20 14:20:00,28.88,28.88,28.81,28.81,37389.0,28.394,28.394,28.3251,28.3251,37389.0
2024-09-20 14:30:00,28.8,28.91,28.8,28.91,51082.0,28.3153,28.4234,28.3153,28.4234,51082.0
2024-09-20 14:40:00,28.91,28.91,28.85,28.88,27390.0,28.4234,28.4234,28.3645,28.394,27390.0
2024-09-20 14:50:00,28.87,28.94,28.87,28.93,37269.0,28.3841,28.4529,28.3841,28.4431,37269.0
2024-09-20 15:00:00,28.92,28.94,28.91,28.92,34786.0,28.4333,28.4529,28.4234,28.4333,34786.0
2024-09-20 15:10:00,28.93,28.97,28.89,28.95,107712.0,28.4431,28.4824,28.4038,28.4628,107712.0
2024-09-20 15:20:00,28.94,29.01,28.93,28.94,77430.0,28.4529,28.5218,28.4431,28.4529,77430.0
2024-09-20 15:30:00,28.95,29.02,28.91,29.0,88781.0,28.4628,28.5316,28.4234,28.5119,88781.0
2024-09-20 15:40:00,29.01,29.05,28.98,29.04,175953.0,28.5218,28.5611,28.4923,28.5513,175953.0
2024-09-20 15:50:00,29.03,29.09,28.96,29.05,715331.0,28.5414,28.6004,28.4726,28.5611,715331.0
2024-09-23 09:30:00,29.05,29.11,28.96,29.05,117720.0,28.5611,28.6201,28.4726,28.5611,117720.0
2024-09-23 09:40:00,29.05,29.19,28.86,28.89,101439.0,28.5611,28.6987,28.3743,28.4038,101439.0
2024-09-23 09:50:00,28.89,29.01,28.83,28.95,56609.0,28.4038,28.5218,28.3448,28.4628,56609.0
2024-09-23 10:00:00,28.95,29.11,28.95,28.98,74311.0,28.4628,28.6201,28.4628,28.4923,74311.0
2024-09-23 10:10:00,28.97,29.15,28.92,29.11,294753.0,28.4824,28.6594,28.4333,28.6201,294753.0
2024-09-23 10:20:00,29.12,29.18,29.1,29.15,48597.0,28.6299,28.6889,28.6102,28.6594,48597.0
2024-09-23 10:30:00,29.16,29.2,29.1,29.2,60792.0,28.6692,28.7086,28.6102,28.7086,60792.0
2024-09-23 10:40:00,29.2,29.22,29.13,29.16,59210.0,28.7086,28.7282,28.6397,28.6692,59210.0
2024-09-23 10:50:00,29.16,29.19,29.11,29.12,37710.0,28.6692,28.6987,28.6201,28.6299,37710.0
2024-09-23 11:00:00,29.12,29.12,29.05,29.11,36290.0,28.6299,28.6299,28.5611,28.6201,36290.0
2024-09-23 11:10:00,29.1,29.12,29.07,29.09,40599.0,28.6102,28.6299,28.5808,28.6004,40599.0
2024-09-23 11:20:00,29.08,29.11,29.02,29.07,31203.0,28.5906,28.6201,28.5316,28.5808,31203.0
2024-09-23 11:30:00,29.07,29.17,29.06,29.12,82322.0,28.5808,28.6791,28.5709,28.6299,82322.0
2024-09-23 11:40:00,29.12,29.2,29.1,29.18,41910.0,28.6299,28.7086,28.6102,28.6889,41910.0
2024-09-23 11:50:00,29.18,29.22,29.17,29.18,44495.0,28.6889,28.7282,28.6791,28.6889,44495.0
2024-09-23 12:00:00,29.18,29.22,29.16,29.19,65196.0,28.6889,28.7282,28.6692,28.6987,65196.0
2024-09-23 12:10:00,29.19,29.22,29.17,29.21,50088.0,28.6987,28.7282,28.6791,28.7184,50088.0
2024-09-23 12:20:00,29.2,29.2,29.17,29.18,29144.0,28.7086,28.7086,28.6791,28.6889,29144.0
2024-09-23 12:30:00,29.18,29.22,29.15,29.18,42001.0,28.6889,28.7282,28.6594,28.6889,42001.0
2024-09-23 12:40:00,29.19,29.31,29.18,29.3,78400.0,28.6987,28.8167,28.6889,28.8069,78400.0
2024-09-23 12:50:00,29.3,29.36,29.29,29.33,78123.0,28.8069,28.8659,28.7971,28.8364,78123.0
2024-09-23 13:00:00,29.33,29.34,29.3,29.34,41413.0,28.8364,28.8462,28.8069,28.8462,41413.0
2024-09-23 13:10:00,29.35,29.4,29.33,29.37,68059.0,28.856,28.9052,28.8364,28.8757,68059.0
2024-09-23 13:20:00,29.36,29.38,29.33,29.35,56348.0,28.8659,28.8855,28.8364,28.856,56348.0
2024-09-23 13:30:00,29.34,29.42,29.33,29.38,46744.0,28.8462,28.9249,28.8364,28.8855,46744.0
2024-09-23 13:40:00,29.38,29.4,29.34,29.37,33759.0,28.8855,28.9052,28.8462,28.8757,33759.0
2024-09-23 13:50:00,29.37,29.48,29.34,29.46,116112.0,28.8757,28.9839,28.8462,28.9642,116112.0
2024-09-23 14:00:00,29.46,29.48,29.41,29.42,43180.0,28.9642,28.9839,28.915,28.9249,43180.0
2024-09-23 14:10:00,29.42,29.45,29.41,29.44,55265.0,28.9249,28.9544,28.915,28.9445,55265.0
2024-09-23 14:20:00,29.44,29.49,29.43,29.46,52497.0,28.9445,28.9937,28.9347,28.9642,52497.0
2024-09-23 14:30:00,29.46,29.61,29.45,29.56,217735.0,28.9642,29.1117,28.9544,29.0625,217735.0
2024-09-23 14:40:00,29.56,29.6,29.55,29.55,172502.0,29.0625,29.1018,29.0527,29.0527,172502.0
2024-09-23 14:50:00,29.55,29.6,29.49,29.58,184914.0,29.0527,29.1018,28.9937,29.0822,184914.0
2024-09-23 15:00:00,29.58,29.61,29.52,29.55,74612.0,29.0822,29.1117,29.0232,29.0527,74612.0
2024-09-23 15:10:00,29.56,29.76,29.55,29.74,245468.0,29.0625,29.2591,29.0527,29.2395,245468.0
2024-09-23 15:20:00,29.73,29.79,29.73,29.74,153916.0,29.2296,29.2886,29.2296,29.2395,153916.0
2024-09-23 15:30:00,29.75,29.75,29.58,29.6,170188.0,29.2493,29.2493,29.0822,29.1018,170188.0
2024-09-23 15:40:00,29.6,29.63,29.55,29.63,140877.0,29.1018,29.1313,29.0527,29.1313,140877.0
2024-09-23 15:50:00,29.62,29.7,29.6,29.62,861505.0,29.1215,29.2002,29.1018,29.1215,861505.0
2024-09-24 09:30:00,29.8,30.38,29.79,30.36,411860.0,29.2985,29.8687,29.2886,29.849,411860.0
2024-09-24 09:40:00,30.36,30.46,30.28,30.3,188324.0,29.849,29.9474,29.7704,29.7901,188324.0
2024-09-24 09:50:00,30.3,30.32,30.2,30.21,73785.0,29.7901,29.8097,29.6917,29.7016,73785.0
2024-09-24 10:00:00,30.2,30.25,30.14,30.14,152976.0,29.6917,29.7409,29.6327,29.6327,152976.0
2024-09-24 10:10:00,30.15,30.17,30.03,30.05,101640.0,29.6426,29.6622,29.5246,29.5443,101640.0
2024-09-24 10:20:00,30.05,30.13,30.0,30.04,168161.0,29.5443,29.6229,29.4951,29.5344,168161.0
2024-09-24 10:30:00,30.05,30.17,30.04,30.15,99838.0,29.5443,29.6622,29.5344,29.6426,99838.0
2024-09-24 10:40:00,30.14,30.21,30.13,30.15,78375.0,29.6327,29.7016,29.6229,29.6426,78375.0
2024-09-24 10:50:00,30.14,30.15,30.02,30.02,92613.0,29.6327,29.6426,29.5148,29.5148,92613.0
2024-09-24 11:00:00,30.02,30.09,30.01,30.02,93122.0,29.5148,29.5836,29.5049,29.5148,93122.0
2024-09-24 11:10:00,30.02,30.02,29.91,29.94,95119.0,29.5148,29.5148,29.4066,29.4361,95119.0
2024-09-24 11:20:00,29.93,29.96,29.81,29.82,40215.0,29.4263,29.4558,29.3083,29.3181,40215.0
2024-09-24 11:30:00,29.81,29.82,29.62,29.64,91085.0,29.3083,29.3181,29.1215,29.1412,91085.0
2024-09-24 11:40:00,29.64,29.66,29.56,29.61,84771.0,29.1412,29.1608,29.0625,29.1117,84771.0
2024-09-24 11:50:00,29.6,29.68,29.59,29.59,87992.0,29.1018,29.1805,29.092,29.092,87992.0
2024-09-24 12:00:00,29.6,29.7,29.57,29.66,169190.0,29.1018,29.2002,29.0723,29.1608,169190.0
2024-09-24 12:10:00,29.67,29.71,29.65,29.67,43649.0,29.1707,29.21,29.151,29.1707,43649.0
2024-09-24 12:20:00,29.67,29.68,29.62,29.63,49860.0,29.1707,29.1805,29.1215,29.1313,49860.0
2024-09-24 12:30:00,29.63,29.85,29.62,29.83,301661.0,29.1313,29.3476,29.1215,29.328,301661.0
2024-09-24 12:40:00,29.83,29.99,29.79,29.9,428812.0,29.328,29.4853,29.2886,29.3968,428812.0
2024-09-24 12:50:00,29.9,29.97,29.82,29.88,197275.0,29.3968,29.4656,29.3181,29.3771,197275.0
2024-09-24 13:00:00,29.87,29.93,29.82,29.91,119755.0,29.3673,29.4263,29.3181,29.4066,119755.0
2024-09-24 13:10:00,29.91,29.93,29.8,29.81,85956.0,29.4066,29.4263,29.2985,29.3083,85956.0
2024-09-24 13:20:00,29.8,29.82,29.76,29.79,54707.0,29.2985,29.3181,29.2591,29.2886,54707.0
2024-09-24 13:30:00,29.79,29.81,29.73,29.8,75127.0,29.2886,29.3083,29.2296,29.2985,75127.0
2024-09-24 13:40:00,29.8,29.85,29.76,29.85,76077.0,29.2985,29.3476,29.2591,29.3476,76077.0
2024-09-24 13:50:00,29.85,29.85,29.73,29.78,58298.0,29.3476,29.3476,29.2296,29.2788,58298.0
2024-09-24 14:00:00,29.77,29.82,29.77,29.8,71522.0,29.269,29.3181,29.269,29.2985,71522.0
2024-09-24 14:10:00,29.8,29.83,29.76,29.8,102230.0,29.2985,29.328,29.2591,29.2985,102230.0
2024-09-24 14:20:00,29.8,29.86,29.77,29.81,160116.0,29.2985,29.3575,29.269,29.3083,160116.0
2024-09-24 14:30:00,29.81,29.87,29.77,29.87,69365.0,29.3083,29.3673,29.269,29.3673,69365.0
2024-09-24 14:40:00,29.87,29.91,29.82,29.84,171312.0,29.3673,29.4066,29.3181,29.3378,171312.0
2024-09-24 14:50:00,29.84,29.9,29.83,29.87,41170.0,29.3378,29.3968,29.328,29.3673,41170.0
2024-09-24 15:00:00,29.87,29.91,29.86,29.87,110484.0,29.3673,29.4066,29.3575,29.3673,110484.0
2024-09-24 15:10:00,29.86,29.88,29.85,29.86,95198.0,29.3575,29.3771,29.3476,29.3575,95198.0
2024-09-24 15:20:00,29.86,29.94,29.85,29.87,154512.0,29.3575,29.4361,29.3476,29.3673,154512.0
2024-09-24 15:30:00,29.88,29.89,29.72,29.73,217300.0,29.3771,29.387,29.2198,29.2296,217300.0
2024-09-24 15:40:00,29.74,29.77,29.69,29.75,319584.0,29.2395,29.269,29.1903,29.2493,319584.0
2024-09-24 15:50:00,29.75,29.79,29.67,29.74,825650.0,29.2493,29.2886,29.1707,29.2395,825650.0
2024-09-25 09:30:00,29.75,30.0,29.75,29.89,153380.0,29.2493,29.4951,29.2493,29.387,153380.0
2024-09-25 09:40:00,29.91,30.25,29.88,30.23,190712.0,29.4066,29.7409,29.3771,29.7212,190712.0
2024-09-25 09:50:00,30.22,30.24,30.07,30.16,105351.0,29.7114,29.7311,29.5639,29.6524,105351.0
2024-09-25 10:00:00,30.16,30.23,30.12,30.19,203874.0,29.6524,29.7212,29.6131,29.6819,203874.0
2024-09-25 10:10:00,30.2,30.22,30.12,30.15,129516.0,29.6917,29.7114,29.6131,29.6426,129516.0
2024-09-25 10:20:00,30.15,30.15,29.96,30.04,121896.0,29.6426,29.6426,29.4558,29.5344,121896.0
2024-09-25 10:30:00,30.03,30.16,29.99,30.09,170346.0,29.5246,29.6524,29.4853,29.5836,170346.0
2024-09-25 10:40:00,30.09,30.1,29.9,29.93,66509.0,29.5836,29.5934,29.3968,29.4263,66509.0
2024-09-25 10:50:00,29.92,29.93,29.67,29.67,140647.0,29.4164,29.4263,29.1707,29.1707,140647.0
2024-09-25 11:00:00,29.66,29.78,29.64,29.73,268791.0,29.1608,29.2788,29.1412,29.2296,268791.0
2024-09-25 11:10:00,29.72,29.72,29.55,29.63,152098.0,29.2198,29.2198,29.0527,29.1313,152098.0
2024-09-25 11:20:00,29.64,29.69,29.57,29.57,153762.0,29.1412,29.1903,29.0723,29.0723,153762.0
2024-09-25 11:30:00,29.55,29.6,29.44,29.45,222253.0,29.0527,29.1018,28.9445,28.9544,222253.0
2024-09-25 11:40:00,29.45,29.46,29.33,29.41,122403.0,28.9544,28.9642,28.8364,28.915,122403.0
2024-09-25 11:50:00,29.41,29.45,29.36,29.44,80914.0,28.915,28.9544,28.8659,28.9445,80914.0
2024-09-25 12:00:00,29.43,29.46,29.28,29.28,141349.0,28.9347,28.9642,28.7872,28.7872,141349.0
2024-09-25 12:10:00,29.29,29.32,29.21,29.23,51625.0,28.7971,28.8265,28.7184,28.7381,51625.0
2024-09-25 12:20:00,29.25,29.25,29.13,29.13,107188.0,28.7577,28.7577,28.6397,28.6397,107188.0
2024-09-25 12:30:00,29.13,29.17,29.05,29.05,98499.0,28.6397,28.6791,28.5611,28.5611,98499.0
2024-09-25 12:40:00,29.05,29.14,29.03,29.04,95792.0,28.5611,28.6496,28.5414,28.5513,95792.0
2024-09-25 12:50:00,29.05,29.08,28.99,29.01,84579.0,28.5611,28.5906,28.5021,28.5218,84579.0
2024-09-25 13:00:00,29.01,29.02,28.89,28.91,120164.0,28.5218,28.5316,28.4038,28.4234,120164.0
2024-09-25 13:10:00,28.91,28.93,28.84,28.88,102186.0,28.4234,28.4431,28.3546,28.394,102186.0
2024-09-25 13:20:00,28.89,28.96,28.87,28.92,128197.0,28.4038,28.4726,28.3841,28.4333,128197.0
2024-09-25 13:30:00,28.92,28.95,28.79,28.8,168211.0,28.4333,28.4628,28.3055,28.3153,168211.0
2024-09-25 13:40:00,28.8,28.81,28.72,28.74,119557.0,28.3153,28.3251,28.2366,28.2563,119557.0
2024-09-25 13:50:00,28.74,28.83,28.7,28.82,102969.0,28.2563,28.3448,28.217,28.335,102969.0
2024-09-25 14:00:00,28.81,28.82,28.61,28.64,250810.0,28.3251,28.335,28.1285,28.158,250810.0
2024-09-25 14:10:00,28.64,28.66,28.57,28.6,193617.0,28.158,28.1777,28.0892,28.1187,193617.0
2024-09-25 14:20:00,28.6,28.66,28.57,28.66,152512.0,28.1187,28.1777,28.0892,28.1777,152512.0
2024-09-25 14:30:00,28.65,28.66,28.58,28.61,116626.0,28.1678,28.1777,28.099,28.1285,116626.0
2024-09-25 14:40:00,28.61,28.62,28.56,28.6,130974.0,28.1285,28.1383,28.0793,28.1187,130974.0
2024-09-25 14:50:00,28.6,28.61,28.5,28.51,190032.0,28.1187,28.1285,28.0203,28.0302,190032.0
2024-09-25 15:00:00,28.5,28.64,28.49,28.55,244553.0,28.0203,28.158,28.0105,28.0695,244553.0
2024-09-25 15:10:00,28.55,28.58,28.49,28.53,289489.0,28.0695,28.099,28.0105,28.0498,289489.0
2024-09-25 15:20:00,28.53,28.57,28.49,28.5,174556.0,28.0498,28.0892,28.0105,28.0203,174556.0
2024-09-25 15:30:00,28.5,28.66,28.48,28.53,318917.0,28.0203,28.1777,28.0007,28.0498,318917.0
2024-09-25 15:40:00,28.53,28.55,28.43,28.48,394603.0,28.0498,28.0695,27.9515,28.0007,394603.0
2024-09-25 15:50:00,28.47,28.48,28.35,28.39,1076682.0,27.9909,28.0007,27.8729,27.9122,1076682.0
2024-09-26 09:30:00,30.24,31.64,30.2,31.06,3515729.0,29.7311,31.1075,29.6917,30.5373,3515729.0
2024-09-26 09:40:00,31.08,31.51,31.04,31.32,1303410.0,30.5569,30.9797,30.5176,30.7929,1303410.0
2024-09-26 09:50:00,31.33,31.44,31.13,31.35,772910.0,30.8027,30.9109,30.6061,30.8224,772910.0
2024-09-26 10:00:00,31.35,31.44,31.2,31.21,493074.0,30.8224,30.9109,30.6749,30.6847,493074.0
2024-09-26 10:10:00,31.21,31.3,31.1,31.2,778127.0,30.6847,30.7732,30.5766,30.6749,778127.0
2024-09-26 10:20:00,31.2,31.21,30.94,30.99,1072177.0,30.6749,30.6847,30.4193,30.4684,1072177.0
2024-09-26 10:30:00,30.99,31.21,30.96,31.19,446917.0,30.4684,30.6847,30.4389,30.6651,446917.0
2024-09-26 10:40:00,31.18,31.37,31.11,31.3,465614.0,30.6552,30.842,30.5864,30.7732,465614.0
2024-09-26 10:50:00,31.32,31.35,31.11,31.2,284411.0,30.7929,30.8224,30.5864,30.6749,284411.0
2024-09-26 11:00:00,31.2,31.35,31.16,31.26,450561.0,30.6749,30.8224,30.6356,30.7339,450561.0
2024-09-26 11:10:00,31.27,31.42,31.22,31.39,782049.0,30.7437,30.8912,30.6946,30.8617,782049.0
2024-09-26 11:20:00,31.4,31.47,31.28,31.34,320902.0,30.8715,30.9404,30.7536,30.8126,320902.0
2024-09-26 11:30:00,31.34,31.59,31.32,31.49,444033.0,30.8126,31.0583,30.7929,30.96,444033.0
2024-09-26 11:40:00,31.49,31.57,31.4,31.42,232857.0,30.96,31.0387,30.8715,30.8912,232857.0
2024-09-26 11:50:00,31.42,31.42,31.24,31.27,187200.0,30.8912,30.8912,30.7142,30.7437,187200.0
2024-09-26 12:00:00,31.27,31.29,31.13,31.17,248196.0,30.7437,30.7634,30.6061,30.6454,248196.0
2024-09-26 12:10:00,31.17,31.2,31.1,31.17,129590.0,30.6454,30.6749,30.5766,30.6454,129590.0
2024-09-26 12:20:00,31.17,31.17,30.87,30.88,474538.0,30.6454,30.6454,30.3505,30.3603,474538.0
2024-09-26 12:30:00,30.88,30.96,30.67,30.69,270503.0,30.3603,30.4389,30.1538,30.1735,270503.0
2024-09-26 12:40:00,30.7,30.74,30.46,30.53,344683.0,30.1833,30.2226,29.9474,30.0162,344683.0
2024-09-26 12:50:00,30.54,30.57,30.35,30.48,322735.0,30.026,30.0555,29.8392,29.967,322735.0
2024-09-26 13:00:00,30.48,30.48,30.1,30.23,815964.0,29.967,29.967,29.5934,29.7212,815964.0
2024-09-26 13:10:00,30.23,30.38,29.98,30.1,511611.0,29.7212,29.8687,29.4754,29.5934,511611.0
2024-09-26 13:20:00,30.1,30.23,30.05,30.21,380413.0,29.5934,29.7212,29.5443,29.7016,380413.0
2024-09-26 13:30:00,30.21,30.23,29.74,29.87,651031.0,29.7016,29.7212,29.2395,29.3673,651031.0
2024-09-26 13:40:00,29.88,30.17,29.87,30.16,312579.0,29.3771,29.6622,29.3673,29.6524,312579.0
2024-09-26 13:50:00,30.16,30.54,30.15,30.51,243494.0,29.6524,30.026,29.6426,29.9965,243494.0
2024-09-26 14:00:00,30.51,30.68,30.46,30.66,221101.0,29.9965,30.1637,29.9474,30.144,221101.0
2024-09-26 14:10:00,30.65,30.82,30.54,30.56,360173.0,30.1342,30.3013,30.026,30.0457,360173.0
2024-09-26 14:20:00,30.56,30.62,30.4,30.44,211493.0,30.0457,30.1047,29.8884,29.9277,211493.0
2024-09-26 14:30:00,30.44,30.51,30.38,30.49,264794.0,29.9277,29.9965,29.8687,29.9769,264794.0
2024-09-26 14:40:00,30.48,30.7,30.47,30.51,512560.0,29.967,30.1833,29.9572,29.9965,512560.0
2024-09-26 14:50:00,30.51,30.58,30.41,30.44,261080.0,29.9965,30.0653,29.8982,29.9277,261080.0
2024-09-26 15:00:00,30.44,30.46,30.35,30.4,217122.0,29.9277,29.9474,29.8392,29.8884,217122.0
2024-09-26 15:10:00,30.4,30.46,30.28,30.31,173323.0,29.8884,29.9474,29.7704,29.7999,173323.0
2024-09-26 15:20:00,30.31,30.37,30.02,30.04,338109.0,29.7999,29.8589,29.5148,29.5344,338109.0
2024-09-26 15:30:00,30.04,30.06,29.92,29.98,437806.0,29.5344,29.5541,29.4164,29.4754,437806.0
2024-09-26 15:40:00,29.99,30.09,29.9,30.01,474493.0,29.4853,29.5836,29.3968,29.5049,474493.0
2024-09-26 15:50:00,30.0,30.01,29.83,29.9,1697523.0,29.4951,29.5049,29.328,29.3968,1697523.0
2024-09-27 09:30:00,30.21,30.21,29.81,30.17,490700.0,29.7016,29.7016,29.3083,29.6622,490700.0
2024-09-27 09:40:00,30.17,30.36,30.12,30.31,334397.0,29.6622,29.849,29.6131,29.7999,334397.0
2024-09-27 09:50:00,30.31,30.4,30.24,30.28,348998.0,29.7999,29.8884,29.7311,29.7704,348998.0
2024-09-27 10:00:00,30.27,30.46,30.15,30.42,218506.0,29.7606,29.9474,29.6426,29.908,218506.0
2024-09-27 10:10:00,30.4,30.44,30.3,30.38,268461.0,29.8884,29.9277,29.7901,29.8687,268461.0
2024-09-27 10:20:00,30.38,30.42,30.29,30.3,219508.0,29.8687,29.908,29.7802,29.7901,219508.0
2024-09-27 10:30:00,30.31,30.41,30.25,30.4,308783.0,29.7999,29.8982,29.7409,29.8884,308783.0
2024-09-27 10:40:00,30.4,30.41,30.27,30.32,135165.0,29.8884,29.8982,29.7606,29.8097,135165.0
2024-09-27 10:50:00,30.32,30.33,30.26,30.3,94425.0,29.8097,29.8195,29.7507,29.7901,94425.0
2024-09-27 11:00:00,30.3,30.37,30.27,30.35,123977.0,29.7901,29.8589,29.7606,29.8392,123977.0
2024-09-27 11:10:00,30.35,30.4,30.27,30.36,117165.0,29.8392,29.8884,29.7606,29.849,117165.0
2024-09-27 11:20:00,30.35,30.5,30.3,30.49,166912.0,29.8392,29.9867,29.7901,29.9769,166912.0
2024-09-27 11:30:00,30.49,30.55,30.46,30.46,203015.0,29.9769,30.0358,29.9474,29.9474,203015.0
2024-09-27 11:40:00,30.46,30.6,30.39,30.59,290881.0,29.9474,30.085,29.8785,30.0752,290881.0
2024-09-27 11:50:00,30.59,30.59,30.44,30.44,109342.0,30.0752,30.0752,29.9277,29.9277,109342.0
2024-09-27 12:00:00,30.44,30.44,30.22,30.25,191779.0,29.9277,29.9277,29.7114,29.7409,191779.0
2024-09-27 12:10:00,30.25,30.25,30.14,30.16,153852.0,29.7409,29.7409,29.6327,29.6524,153852.0
2024-09-27 12:20:00,30.16,30.19,30.07,30.07,112193.0,29.6524,29.6819,29.5639,29.5639,112193.0
2024-09-27 12:30:00,30.07,30.08,29.97,30.01,193030.0,29.5639,29.5738,29.4656,29.5049,193030.0
2024-09-27 12:40:00,30.01,30.02,29.93,29.93,130870.0,29.5049,29.5148,29.4263,29.4263,130870.0
2024-09-27 12:50:00,29.94,29.95,29.83,29.9,112529.0,29.4361,29.4459,29.328,29.3968,112529.0
2024-09-27 13:00:00,29.9,30.02,29.88,29.93,213823.0,29.3968,29.5148,29.3771,29.4263,213823.0
2024-09-27 13:10:00,29.93,29.95,29.87,29.89,130319.0,29.4263,29.4459,29.3673,29.387,130319.0
2024-09-27 13:20:00,29.89,29.94,29.88,29.94,57172.0,29.387,29.4361,29.3771,29.4361,57172.0
2024-09-27 13:30:00,29.93,29.95,29.9,29.93,63798.0,29.4263,29.4459,29.3968,29.4263,63798.0
2024-09-27 13:40:00,29.93,29.99,29.89,29.98,143088.0,29.4263,29.4853,29.387,29.4754,143088.0
2024-09-27 13:50:00,29.97,29.98,29.93,29.94,86515.0,29.4656,29.4754,29.4263,29.4361,86515.0
2024-09-27 14:00:00,29.95,29.96,29.87,29.88,83401.0,29.4459,29.4558,29.3673,29.3771,83401.0
2024-09-27 14:10:00,29.88,29.89,29.81,29.83,109365.0,29.3771,29.387,29.3083,29.328,109365.0
2024-09-27 14:20:00,29.83,29.84,29.69,29.71,166108.0,29.328,29.3378,29.1903,29.21,166108.0
2024-09-27 14:30:00,29.72,29.76,29.67,29.69,99425.0,29.2198,29.2591,29.1707,29.1903,99425.0
2024-09-27 14:40:00,29.69,29.78,29.68,29.77,126888.0,29.1903,29.2788,29.1805,29.269,126888.0
2024-09-27 14:50:00,29.77,29.85,29.75,29.81,115653.0,29.269,29.3476,29.2493,29.3083,115653.0
2024-09-27 15:00:00,29.8,29.8,29.73,29.75,97468.0,29.2985,29.2985,29.2296,29.2493,97468.0
2024-09-27 15:10:00,29.75,29.76,29.72,29.74,56533.0,29.2493,29.2591,29.2198,29.2395,56533.0
2024-09-27 15:20:00,29.73,29.74,29.62,29.66,166706.0,29.2296,29.2395,29.1215,29.1608,166706.0
2024-09-27 15:30:00,29.66,29.68,29.56,29.58,253903.0,29.1608,29.1805,29.0625,29.0822,253903.0
2024-09-27 15:40:00,29.58,29.6,29.48,29.48,336101.0,29.0822,29.1018,28.9839,28.9839,336101.0
2024-09-27 15:50:00,29.49,29.54,29.44,29.51,1248949.0,28.9937,29.0428,28.9445,29.0133,1248949.0
2024-09-30 09:30:00,29.52,29.83,29.5,29.71,251999.0,29.0232,29.328,29.0035,29.21,251999.0
2024-09-30 09:40:00,29.72,29.95,29.71,29.73,121089.0,29.2198,29.4459,29.21,29.2296,121089.0
2024-09-30 09:50:00,29.74,29.8,29.46,29.49,255367.0,29.2395,29.2985,28.9642,28.9937,255367.0
2024-09-30 10:00:00,29.49,29.63,29.43,29.43,176623.0,28.9937,29.1313,28.9347,28.9347,176623.0
2024-09-30 10:10:00,29.43,29.51,29.41,29.45,106368.0,28.9347,29.0133,28.915,28.9544,106368.0
2024-09-30 10:20:00,29.45,29.54,29.42,29.46,114162.0,28.9544,29.0428,28.9249,28.9642,114162.0
2024-09-30 10:30:00,29.46,29.54,29.43,29.53,177410.0,28.9642,29.0428,28.9347,29.033,177410.0
2024-09-30 10:40:00,29.53,29.55,29.47,29.48,102862.0,29.033,29.0527,28.974,28.9839,102862.0
2024-09-30 10:50:00,29.49,29.53,29.44,29.51,183441.0,28.9937,29.033,28.9445,29.0133,183441.0
2024-09-30 11:00:00,29.51,29.54,29.48,29.49,136420.0,29.0133,29.0428,28.9839,28.9937,136420.0
2024-09-30 11:10:00,29.49,29.52,29.47,29.49,165546.0,28.9937,29.0232,28.974,28.9937,165546.0
2024-09-30 11:20:00,29.49,29.52,29.47,29.49,100099.0,28.9937,29.0232,28.974,28.9937,100099.0
2024-09-30 11:30:00,29.48,29.52,29.47,29.5,206368.0,28.9839,29.0232,28.974,29.0035,206368.0
2024-09-30 11:40:00,29.49,29.5,29.41,29.45,235779.0,28.9937,29.0035,28.915,28.9544,235779.0
2024-09-30 11:50:00,29.45,29.46,29.4,29.42,134477.0,28.9544,28.9642,28.9052,28.9249,134477.0
2024-09-30 12:00:00,29.42,29.47,29.4,29.41,111833.0,28.9249,28.974,28.9052,28.915,111833.0
2024-09-30 12:10:00,29.41,29.46,29.39,29.44,95937.0,28.915,28.9642,28.8954,28.9445,95937.0
2024-09-30 12:20:00,29.44,29.47,29.41,29.45,68334.0,28.9445,28.974,28.915,28.9544,68334.0
2024-09-30 12:30:00,29.45,29.46,29.42,29.45,63656.0,28.9544,28.9642,28.9249,28.9544,63656.0
2024-09-30 12:40:00,29.45,29.46,29.42,29.44,69760.0,28.9544,28.9642,28.9249,28.9445,69760.0
2024-09-30 12:50:00,29.44,29.51,29.44,29.5,93609.0,28.9445,29.0133,28.9445,29.0035,93609.0
2024-09-30 13:00:00,29.51,29.53,29.45,29.53,117067.0,29.0133,29.033,28.9544,29.033,117067.0
2024-09-30 13:10:00,29.52,29.58,29.5,29.53,65256.0,29.0232,29.0822,29.0035,29.033,65256.0
2024-09-30 13:20:00,29.53,29.55,29.51,29.52,49438.0,29.033,29.0527,29.0133,29.0232,49438.0
2024-09-30 13:30:00,29.52,29.54,29.49,29.51,75190.0,29.0232,29.0428,28.9937,29.0133,75190.0
2024-09-30 13:40:00,29.52,29.59,29.5,29.57,79876.0,29.0232,29.092,29.0035,29.0723,79876.0
2024-09-30 13:50:00,29.57,29.57,29.5,29.51,83966.0,29.0723,29.0723,29.0035,29.0133,83966.0
2024-09-30 14:00:00,29.5,29.54,29.49,29.54,112746.0,29.0035,29.0428,28.9937,29.0428,112746.0
2024-09-30 14:10:00,29.54,29.54,29.48,29.5,229222.0,29.0428,29.0428,28.9839,29.0035,229222.0
2024-09-30 14:20:00,29.5,29.54,29.43,29.53,219744.0,29.0035,29.0428,28.9347,29.033,219744.0
2024-09-30 14:30:00,29.52,29.56,29.45,29.54,116389.0,29.0232,29.0625,28.9544,29.0428,116389.0
2024-09-30 14:40:00,29.55,29.62,29.53,29.61,99261.0,29.0527,29.1215,29.033,29.1117,99261.0
2024-09-30 14:50:00,29.61,29.63,29.59,29.63,153598.0,29.1117,29.1313,29.092,29.1313,153598.0
2024-09-30 15:00:00,29.62,29.63,29.58,29.6,237032.0,29.1215,29.1313,29.0822,29.1018,237032.0
2024-09-30 15:10:00,29.6,29.62,29.58,29.61,152660.0,29.1018,29.1215,29.0822,29.1117,152660.0
2024-09-30 15:20:00,29.6,29.67,29.58,29.66,236444.0,29.1018,29.1707,29.0822,29.1608,236444.0
2024-09-30 15:30:00,29.66,29.73,29.65,29.73,390108.0,29.1608,29.2296,29.151,29.2296,390108.0
2024-09-30 15:40:00,29.72,29.76,29.68,29.76,306397.0,29.2198,29.2591,29.1805,29.2591,306397.0
2024-09-30 15:50:00,29.75,29.77,29.61,29.65,1293297.0,29.2493,29.269,29.1117,29.151,1293297.0
2024-10-01 09:30:00,29.55,29.6,29.11,29.32,297368.0,29.0527,29.1018,28.6201,28.8265,297368.0
2024-10-01 09:40:00,29.33,29.35,29.13,29.2,236148.0,28.8364,28.856,28.6397,28.7086,236148.0
2024-10-01 09:50:00,29.2,29.25,29.11,29.13,197202.0,28.7086,28.7577,28.6201,28.6397,197202.0
2024-10-01 10:00:00,29.13,29.25,29.05,29.14,312814.0,28.6397,28.7577,28.5611,28.6496,312814.0
2024-10-01 10:10:00,29.15,29.32,29.05,29.32,183117.0,28.6594,28.8265,28.5611,28.8265,183117.0
2024-10-01 10:20:00,29.32,29.52,29.32,29.44,212223.0,28.8265,29.0232,28.8265,28.9445,212223.0
2024-10-01 10:30:00,29.43,29.6,29.36,29.54,95723.0,28.9347,29.1018,28.8659,29.0428,95723.0
2024-10-01 10:40:00,29.53,29.62,29.52,29.53,69787.0,29.033,29.1215,29.0232,29.033,69787.0
2024-10-01 10:50:00,29.53,29.63,29.5,29.62,80057.0,29.033,29.1313,29.0035,29.1215,80057.0
2024-10-01 11:00:00,29.61,29.67,29.5,29.52,83204.0,29.1117,29.1707,29.0035,29.0232,83204.0
2024-10-01 11:10:00,29.52,29.63,29.51,29.62,58190.0,29.0232,29.1313,29.0133,29.1215,58190.0
2024-10-01 11:20:00,29.62,29.72,29.61,29.72,55992.0,29.1215,29.2198,29.1117,29.2198,55992.0
2024-10-01 11:30:00,29.71,29.86,29.7,29.77,75917.0,29.21,29.3575,29.2002,29.269,75917.0
2024-10-01 11:40:00,29.77,29.82,29.72,29.79,60163.0,29.269,29.3181,29.2198,29.2886,60163.0
2024-10-01 11:50:00,29.78,29.83,29.77,29.8,55657.0,29.2788,29.328,29.269,29.2985,55657.0
2024-10-01 12:00:00,29.8,29.96,29.79,29.92,122980.0,29.2985,29.4558,29.2886,29.4164,122980.0
2024-10-01 12:10:00,29.92,29.98,29.91,29.92,86728.0,29.4164,29.4754,29.4066,29.4164,86728.0
2024-10-01 12:20:00,29.92,29.95,29.85,29.94,79566.0,29.4164,29.4459,29.3476,29.4361,79566.0
2024-10-01 12:30:00,29.95,29.95,29.83,29.86,104230.0,29.4459,29.4459,29.328,29.3575,104230.0
2024-10-01 12:40:00,29.85,29.88,29.75,29.8,139202.0,29.3476,29.3771,29.2493,29.2985,139202.0
2024-10-01 12:50:00,29.8,29.98,29.78,29.98,159620.0,29.2985,29.4754,29.2788,29.4754,159620.0
2024-10-01 13:00:00,29.97,29.98,29.85,29.85,75549.0,29.4656,29.4754,29.3476,29.3476,75549.0
2024-10-01 13:10:00,29.86,29.86,29.77,29.83,164694.0,29.3575,29.3575,29.269,29.328,164694.0
2024-10-01 13:20:00,29.84,29.86,29.77,29.82,118366.0,29.3378,29.3575,29.269,29.3181,118366.0
2024-10-01 13:30:00,29.82,29.9,29.76,29.86,157161.0,29.3181,29.3968,29.2591,29.3575,157161.0
2024-10-01 13:40:00,29.86,29.97,29.84,29.96,102420.0,29.3575,29.4656,29.3378,29.4558,102420.0
2024-10-01 13:50:00,29.96,30.07,29.96,30.01,131399.0,29.4558,29.5639,29.4558,29.5049,131399.0
2024-10-01 14:00:00,30.01,30.07,29.99,30.07,118140.0,29.5049,29.5639,29.4853,29.5639,118140.0
2024-10-01 14:10:00,30.07,30.15,30.06,30.15,94436.0,29.5639,29.6426,29.5541,29.6426,94436.0
2024-10-01 14:20:00,30.14,30.21,30.13,30.17,87663.0,29.6327,29.7016,29.6229,29.6622,87663.0
2024-10-01 14:30:00,30.17,30.2,30.09,30.12,92989.0,29.6622,29.6917,29.5836,29.6131,92989.0
2024-10-01 14:40:00,30.13,30.15,30.06,30.07,83121.0,29.6229,29.6426,29.5541,29.5639,83121.0
2024-10-01 14:50:00,30.06,30.09,29.92,29.93,96691.0,29.5541,29.5836,29.4164,29.4263,96691.0
2024-10-01 15:00:00,29.94,30.01,29.91,29.99,198503.0,29.4361,29.5049,29.4066,29.4853,198503.0
2024-10-01 15:10:00,29.98,30.01,29.95,30.01,191034.0,29.4754,29.5049,29.4459,29.5049,191034.0
2024-10-01 15:20:00,30.01,30.03,29.95,29.97,227357.0,29.5049,29.5246,29.4459,29.4656,227357.0
2024-10-01 15:30:00,29.98,30.01,29.89,30.0,391414.0,29.4754,29.5049,29.387,29.4951,391414.0
2024-10-01 15:40:00,30.0,30.01,29.88,30.0,400482.0,29.4951,29.5049,29.3771,29.4951,400482.0
2024-10-01 15:50:00,29.99,30.01,29.85,29.89,1200043.0,29.4853,29.5049,29.3476,29.387,1200043.0
2024-10-02 09:30:00,29.61,29.65,29.29,29.3,288719.0,29.1117,29.151,28.7971,28.8069,288719.0
2024-10-02 09:40:00,29.31,29.39,29.18,29.24,105607.0,28.8167,28.8954,28.6889,28.7479,105607.0
2024-10-02 09:50:00,29.24,29.43,29.23,29.37,83475.0,28.7479,28.9347,28.7381,28.8757,83475.0
2024-10-02 10:00:00,29.38,29.49,29.36,29.44,111412.0,28.8855,28.9937,28.8659,28.9445,111412.0
2024-10-02 10:10:00,29.44,29.49,29.36,29.37,56855.0,28.9445,28.9937,28.8659,28.8757,56855.0
2024-10-02 10:20:00,29.37,29.4,29.27,29.31,73239.0,28.8757,28.9052,28.7774,28.8167,73239.0
2024-10-02 10:30:00,29.3,29.39,29.28,29.36,81230.0,28.8069,28.8954,28.7872,28.8659,81230.0
2024-10-02 10:40:00,29.35,29.46,29.34,29.45,79158.0,28.856,28.9642,28.8462,28.9544,79158.0
2024-10-02 10:50:00,29.44,29.44,29.3,29.3,38312.0,28.9445,28.9445,28.8069,28.8069,38312.0
2024-10-02 11:00:00,29.3,29.32,29.23,29.28,68358.0,28.8069,28.8265,28.7381,28.7872,68358.0
2024-10-02 11:10:00,29.27,29.32,29.16,29.3,96621.0,28.7774,28.8265,28.6692,28.8069,96621.0
2024-10-02 11:20:00,29.3,29.32,29.24,29.3,42552.0,28.8069,28.8265,28.7479,28.8069,42552.0
2024-10-02 11:30:00,29.3,29.41,29.27,29.37,97707.0,28.8069,28.915,28.7774,28.8757,97707.0
2024-10-02 11:40:00,29.37,29.42,29.36,29.39,118986.0,28.8757,28.9249,28.8659,28.8954,118986.0
2024-10-02 11:50:00,29.39,29.44,29.38,29.41,116320.0,28.8954,28.9445,28.8855,28.915,116320.0
2024-10-02 12:00:00,29.42,29.43,29.32,29.32,83884.0,28.9249,28.9347,28.8265,28.8265,83884.0
2024-10-02 12:10:00,29.33,29.35,29.22,29.28,106367.0,28.8364,28.856,28.7282,28.7872,106367.0
2024-10-02 12:20:00,29.28,29.34,29.23,29.33,68758.0,28.7872,28.8462,28.7381,28.8364,68758.0
2024-10-02 12:30:00,29.33,29.34,29.24,29.27,105626.0,28.8364,28.8462,28.7479,28.7774,105626.0
2024-10-02 12:40:00,29.26,29.32,29.25,29.3,40809.0,28.7676,28.8265,28.7577,28.8069,40809.0
2024-10-02 12:50:00,29.3,29.32,29.26,29.27,27043.0,28.8069,28.8265,28.7676,28.7774,27043.0
2024-10-02 13:00:00,29.25,29.33,29.25,29.33,28752.0,28.7577,28.8364,28.7577,28.8364,28752.0
2024-10-02 13:10:00,29.32,29.37,29.3,29.36,57299.0,28.8265,28.8757,28.8069,28.8659,57299.0
2024-10-02 13:20:00,29.36,29.46,29.34,29.44,186451.0,28.8659,28.9642,28.8462,28.9445,186451.0
2024-10-02 13:30:00,29.43,29.46,29.4,29.43,42571.0,28.9347,28.9642,28.9052,28.9347,42571.0
2024-10-02 13:40:00,29.43,29.51,29.42,29.49,47939.0,28.9347,29.0133,28.9249,28.9937,47939.0
2024-10-02 13:50:00,29.49,29.5,29.45,29.5,45333.0,28.9937,29.0035,28.9544,29.0035,45333.0
2024-10-02 14:00:00,29.5,29.53,29.47,29.49,36499.0,29.0035,29.033,28.974,28.9937,36499.0
2024-10-02 14:10:00,29.49,29.58,29.48,29.56,37467.0,28.9937,29.0822,28.9839,29.0625,37467.0
2024-10-02 14:20:00,29.55,29.56,29.44,29.48,47284.0,29.0527,29.0625,28.9445,28.9839,47284.0
2024-10-02 14:30:00,29.47,29.49,29.42,29.43,34347.0,28.974,28.9937,28.9249,28.9347,34347.0
2024-10-02 14:40:00,29.43,29.46,29.42,29.46,63325.0,28.9347,28.9642,28.9249,28.9642,63325.0
2024-10-02 14:50:00,29.46,29.46,29.37,29.41,115400.0,28.9642,28.9642,28.8757,28.915,115400.0
2024-10-02 15:00:00,29.41,29.42,29.34,29.41,100245.0,28.915,28.9249,28.8462,28.915,100245.0
2024-10-02 15:10:00,29.41,29.45,29.38,29.4,86046.0,28.915,28.9544,28.8855,28.9052,86046.0
2024-10-02 15:20:00,29.4,29.42,29.37,29.41,106613.0,28.9052,28.9249,28.8757,28.915,106613.0
2024-10-02 15:30:00,29.41,29.44,29.34,29.44,153154.0,28.915,28.9445,28.8462,28.9445,153154.0
2024-10-02 15:40:00,29.44,29.5,29.43,29.5,217944.0,28.9445,29.0035,28.9347,29.0035,217944.0
2024-10-02 15:50:00,29.5,29.58,29.45,29.56,927423.0,29.0035,29.0822,28.9544,29.0625,927423.0
2024-10-03 09:30:00,30.08,30.95,30.05,30.6,943565.0,29.5738,30.4291,29.5443,30.085,943565.0
2024-10-03 09:40:00,30.62,30.67,30.2,30.3,351880.0,30.1047,30.1538,29.6917,29.7901,351880.0
2024-10-03 09:50:00,30.28,30.38,30.22,30.3,154760.0,29.7704,29.8687,29.7114,29.7901,154760.0
2024-10-03 10:00:00,30.31,30.56,30.31,30.46,184417.0,29.7999,30.0457,29.7999,29.9474,184417.0
2024-10-03 10:10:00,30.47,30.53,30.18,30.32,284717.0,29.9572,30.0162,29.6721,29.8097,284717.0
2024-10-03 10:20:00,30.32,30.39,30.24,30.25,105665.0,29.8097,29.8785,29.7311,29.7409,105665.0
2024-10-03 10:30:00,30.24,30.38,30.2,30.3,106960.0,29.7311,29.8687,29.6917,29.7901,106960.0
2024-10-03 10:40:00,30.3,30.33,30.17,30.27,99655.0,29.7901,29.8195,29.6622,29.7606,99655.0
2024-10-03 10:50:00,30.27,30.4,30.21,30.34,189420.0,29.7606,29.8884,29.7016,29.8294,189420.0
2024-10-03 11:00:00,30.34,30.53,30.33,30.51,133568.0,29.8294,30.0162,29.8195,29.9965,133568.0
2024-10-03 11:10:00,30.51,30.59,30.41,30.54,177888.0,29.9965,30.0752,29.8982,30.026,177888.0
2024-10-03 11:20:00,30.54,30.64,30.53,30.6,101956.0,30.026,30.1243,30.0162,30.085,101956.0
2024-10-03 11:30:00,30.6,30.7,30.57,30.57,88333.0,30.085,30.1833,30.0555,30.0555,88333.0
2024-10-03 11:40:00,30.58,30.66,30.57,30.58,87355.0,30.0653,30.144,30.0555,30.0653,87355.0
2024-10-03 11:50:00,30.59,30.59,30.45,30.51,108861.0,30.0752,30.0752,29.9375,29.9965,108861.0
2024-10-03 12:00:00,30.51,30.55,30.47,30.52,68768.0,29.9965,30.0358,29.9572,30.0064,68768.0
2024-10-03 12:10:00,30.51,30.58,30.51,30.57,62902.0,29.9965,30.0653,29.9965,30.0555,62902.0
2024-10-03 12:20:00,30.57,30.59,30.52,30.54,99776.0,30.0555,30.0752,30.0064,30.026,99776.0
2024-10-03 12:30:00,30.53,30.54,30.39,30.41,111350.0,30.0162,30.026,29.8785,29.8982,111350.0
2024-10-03 12:40:00,30.41,30.44,30.29,30.3,67640.0,29.8982,29.9277,29.7802,29.7901,67640.0
2024-10-03 12:50:00,30.3,30.31,30.19,30.19,91231.0,29.7901,29.7999,29.6819,29.6819,91231.0
2024-10-03 13:00:00,30.2,30.2,30.11,30.13,60477.0,29.6917,29.6917,29.6033,29.6229,60477.0
2024-10-03 13:10:00,30.13,30.16,30.01,30.07,131277.0,29.6229,29.6524,29.5049,29.5639,131277.0
2024-10-03 13:20:00,30.09,30.16,30.05,30.05,318185.0,29.5836,29.6524,29.5443,29.5443,318185.0
2024-10-03 13:30:00,30.05,30.12,30.05,30.07,160244.0,29.5443,29.6131,29.5443,29.5639,160244.0
2024-10-03 13:40:00,30.07,30.2,30.03,30.12,369094.0,29.5639,29.6917,29.5246,29.6131,369094.0
2024-10-03 13:50:00,30.12,30.37,30.1,30.34,246427.0,29.6131,29.8589,29.5934,29.8294,246427.0
2024-10-03 14:00:00,30.34,30.38,30.3,30.32,148204.0,29.8294,29.8687,29.7901,29.8097,148204.0
2024-10-03 14:10:00,30.32,30.33,30.26,30.3,225478.0,29.8097,29.8195,29.7507,29.7901,225478.0
2024-10-03 14:20:00,30.31,30.36,30.3,30.3,73892.0,29.7999,29.849,29.7901,29.7901,73892.0
2024-10-03 14:30:00,30.3,30.32,30.28,30.3,31420.0,29.7901,29.8097,29.7704,29.7901,31420.0
2024-10-03 14:40:00,30.3,30.31,30.2,30.21,54339.0,29.7901,29.7999,29.6917,29.7016,54339.0
2024-10-03 14:50:00,30.2,30.24,30.14,30.18,89199.0,29.6917,29.7311,29.6327,29.6721,89199.0
2024-10-03 15:00:00,30.18,30.18,30.12,30.15,89467.0,29.6721,29.6721,29.6131,29.6426,89467.0
2024-10-03 15:10:00,30.15,30.17,30.11,30.14,83779.0,29.6426,29.6622,29.6033,29.6327,83779.0
2024-10-03 15:20:00,30.14,30.26,30.13,30.26,171844.0,29.6327,29.7507,29.6229,29.7507,171844.0
2024-10-03 15:30:00,30.26,30.39,30.25,30.37,139925.0,29.7507,29.8785,29.7409,29.8589,139925.0
2024-10-03 15:40:00,30.37,30.46,30.34,30.45,239246.0,29.8589,29.9474,29.8294,29.9375,239246.0
2024-10-03 15:50:00,30.46,30.54,30.35,30.49,1100422.0,29.9474,30.026,29.8392,29.9769,1100422.0
2024-10-04 09:30:00,31.45,31.58,31.26,31.5,608013.0,30.9207,31.0485,30.7339,30.9699,608013.0
2024-10-04 09:40:00,31.5,32.2,31.43,32.01,902636.0,30.9699,31.6581,30.901,31.4713,902636.0
2024-10-04 09:50:00,32.0,32.11,31.79,31.85,418247.0,31.4614,31.5696,31.255,31.314,418247.0
2024-10-04 10:00:00,31.86,31.93,31.68,31.75,698724.0,31.3238,31.3926,31.1468,31.2156,698724.0
2024-10-04 10:10:00,31.72,31.8,31.6,31.71,251564.0,31.1862,31.2648,31.0682,31.1763,251564.0
2024-10-04 10:20:00,31.7,31.7,31.28,31.35,322493.0,31.1665,31.1665,30.7536,30.8224,322493.0
2024-10-04 10:30:00,31.35,31.41,31.11,31.18,187359.0,30.8224,30.8814,30.5864,30.6552,187359.0
2024-10-04 10:40:00,31.18,31.33,31.13,31.24,229710.0,30.6552,30.8027,30.6061,30.7142,229710.0
2024-10-04 10:50:00,31.23,31.4,31.2,31.39,130251.0,30.7044,30.8715,30.6749,30.8617,130251.0
2024-10-04 11:00:00,31.39,31.41,31.24,31.27,103243.0,30.8617,30.8814,30.7142,30.7437,103243.0
2024-10-04 11:10:00,31.27,31.32,31.18,31.2,94203.0,30.7437,30.7929,30.6552,30.6749,94203.0
2024-10-04 11:20:00,31.21,31.21,31.05,31.07,113415.0,30.6847,30.6847,30.5274,30.5471,113415.0
2024-10-04 11:30:00,31.07,31.11,31.0,31.09,123386.0,30.5471,30.5864,30.4783,30.5668,123386.0
2024-10-04 11:40:00,31.09,31.16,30.99,31.03,140757.0,30.5668,30.6356,30.4684,30.5078,140757.0
2024-10-04 11:50:00,31.04,31.16,31.02,31.13,58164.0,30.5176,30.6356,30.4979,30.6061,58164.0
2024-10-04 12:00:00,31.13,31.17,31.03,31.03,59991.0,30.6061,30.6454,30.5078,30.5078,59991.0
2024-10-04 12:10:00,31.03,31.27,31.02,31.25,63549.0,30.5078,30.7437,30.4979,30.7241,63549.0
2024-10-04 12:20:00,31.26,31.32,31.22,31.23,65419.0,30.7339,30.7929,30.6946,30.7044,65419.0
2024-10-04 12:30:00,31.23,31.28,31.18,31.25,53949.0,30.7044,30.7536,30.6552,30.7241,53949.0
2024-10-04 12:40:00,31.26,31.28,31.16,31.21,85071.0,30.7339,30.7536,30.6356,30.6847,85071.0
2024-10-04 12:50:00,31.21,31.25,31.16,31.17,49707.0,30.6847,30.7241,30.6356,30.6454,49707.0
2024-10-04 13:00:00,31.18,31.2,31.09,31.11,60186.0,30.6552,30.6749,30.5668,30.5864,60186.0
2024-10-04 13:10:00,31.11,31.2,31.08,31.17,71459.0,30.5864,30.6749,30.5569,30.6454,71459.0
2024-10-04 13:20:00,31.18,31.21,31.13,31.14,52769.0,30.6552,30.6847,30.6061,30.6159,52769.0
2024-10-04 13:30:00,31.14,31.18,31.06,31.13,68179.0,30.6159,30.6552,30.5373,30.6061,68179.0
2024-10-04 13:40:00,31.13,31.24,31.12,31.13,94753.0,30.6061,30.7142,30.5963,30.6061,94753.0
2024-10-04 13:50:00,31.13,31.14,31.05,31.05,54906.0,30.6061,30.6159,30.5274,30.5274,54906.0
2024-10-04 14:00:00,31.05,31.06,31.0,31.03,70427.0,30.5274,30.5373,30.4783,30.5078,70427.0
2024-10-04 14:10:00,31.03,31.07,30.99,31.02,149604.0,30.5078,30.5471,30.4684,30.4979,149604.0
2024-10-04 14:20:00,31.02,31.11,30.95,31.04,170780.0,30.4979,30.5864,30.4291,30.5176,170780.0
2024-10-04 14:30:00,31.05,31.13,31.01,31.13,97560.0,30.5274,30.6061,30.4881,30.6061,97560.0
2024-10-04 14:40:00,31.13,31.2,31.08,31.12,70428.0,30.6061,30.6749,30.5569,30.5963,70428.0
2024-10-04 14:50:00,31.12,31.16,31.04,31.06,128465.0,30.5963,30.6356,30.5176,30.5373,128465.0
2024-10-04 15:00:00,31.05,31.13,31.04,31.11,62194.0,30.5274,30.6061,30.5176,30.5864,62194.0
2024-10-04 15:10:00,31.11,31.19,31.1,31.19,87311.0,30.5864,30.6651,30.5766,30.6651,87311.0
2024-10-04 15:20:00,31.19,31.25,31.06,31.12,149251.0,30.6651,30.7241,30.5373,30.5963,149251.0
2024-10-04 15:30:00,31.11,31.12,31.06,31.1,102895.0,30.5864,30.5963,30.5373,30.5766,102895.0
2024-10-04 15:40:00,31.09,31.15,31.05,31.15,110684.0,30.5668,30.6257,30.5274,30.6257,110684.0
2024-10-04 15:50:00,31.14,31.27,31.1,31.25,769951.0,30.6159,30.7437,30.5766,30.7241,769951.0
2024-10-07 09:30:00,31.16,31.24,31.07,31.18,105497.0,30.6356,30.7142,30.5471,30.6552,105497.0
2024-10-07 09:40:00,31.18,31.33,31.16,31.26,80859.0,30.6552,30.8027,30.6356,30.7339,80859.0
2024-10-07 09:50:00,31.28,31.37,31.18,31.23,61676.0,30.7536,30.842,30.6552,30.7044,61676.0
2024-10-07 10:00:00,31.24,31.35,31.19,31.31,94438.0,30.7142,30.8224,30.6651,30.7831,94438.0
2024-10-07 10:10:00,31.32,31.36,31.25,31.28,59673.0,30.7929,30.8322,30.7241,30.7536,59673.0
2024-10-07 10:20:00,31.28,31.28,31.15,31.15,67638.0,30.7536,30.7536,30.6257,30.6257,67638.0
2024-10-07 10:30:00,31.16,31.18,30.97,31.0,152615.0,30.6356,30.6552,30.4488,30.4783,152615.0
2024-10-07 10:40:00,31.01,31.12,30.99,31.11,103790.0,30.4881,30.5963,30.4684,30.5864,103790.0
2024-10-07 10:50:00,31.11,31.16,31.06,31.08,75846.0,30.5864,30.6356,30.5373,30.5569,75846.0
2024-10-07 11:00:00,31.07,31.14,31.02,31.09,113502.0,30.5471,30.6159,30.4979,30.5668,113502.0
2024-10-07 11:10:00,31.09,31.1,31.03,31.07,74542.0,30.5668,30.5766,30.5078,30.5471,74542.0
2024-10-07 11:20:00,31.06,31.12,31.02,31.08,54887.0,30.5373,30.5963,30.4979,30.5569,54887.0
2024-10-07 11:30:00,31.09,31.1,31.04,31.05,40436.0,30.5668,30.5766,30.5176,30.5274,40436.0
2024-10-07 11:40:00,31.06,31.07,30.97,31.01,52936.0,30.5373,30.5471,30.4488,30.4881,52936.0
2024-10-07 11:50:00,31.01,31.07,31.0,31.01,38430.0,30.4881,30.5471,30.4783,30.4881,38430.0
2024-10-07 12:00:00,31.02,31.11,31.0,31.11,38017.0,30.4979,30.5864,30.4783,30.5864,38017.0
2024-10-07 12:10:00,31.11,31.14,31.07,31.09,53272.0,30.5864,30.6159,30.5471,30.5668,53272.0
2024-10-07 12:20:00,31.1,31.15,31.07,31.08,98472.0,30.5766,30.6257,30.5471,30.5569,98472.0
2024-10-07 12:30:00,31.08,31.11,31.04,31.08,53645.0,30.5569,30.5864,30.5176,30.5569,53645.0
2024-10-07 12:40:00,31.07,31.07,31.03,31.07,23999.0,30.5471,30.5471,30.5078,30.5471,23999.0
2024-10-07 12:50:00,31.07,31.1,31.06,31.09,34357.0,30.5471,30.5766,30.5373,30.5668,34357.0
2024-10-07 13:00:00,31.1,31.16,31.09,31.16,54190.0,30.5766,30.6356,30.5668,30.6356,54190.0
2024-10-07 13:10:00,31.17,31.18,31.13,31.17,46154.0,30.6454,30.6552,30.6061,30.6454,46154.0
2024-10-07 13:20:00,31.17,31.18,31.13,31.16,60417.0,30.6454,30.6552,30.6061,30.6356,60417.0
2024-10-07 13:30:00,31.16,31.17,31.04,31.05,132864.0,30.6356,30.6454,30.5176,30.5274,132864.0
2024-10-07 13:40:00,31.05,31.06,30.98,31.01,38622.0,30.5274,30.5373,30.4586,30.4881,38622.0
2024-10-07 13:50:00,31.01,31.03,30.96,30.96,49145.0,30.4881,30.5078,30.4389,30.4389,49145.0
2024-10-07 14:00:00,30.96,30.97,30.87,30.9,63987.0,30.4389,30.4488,30.3505,30.38,63987.0
2024-10-07 14:10:00,30.9,30.97,30.89,30.92,60067.0,30.38,30.4488,30.3701,30.3996,60067.0
2024-10-07 14:20:00,30.92,30.93,30.88,30.92,172624.0,30.3996,30.4095,30.3603,30.3996,172624.0
2024-10-07 14:30:00,30.92,30.94,30.81,30.9,87597.0,30.3996,30.4193,30.2915,30.38,87597.0
2024-10-07 14:40:00,30.9,30.91,30.8,30.82,115802.0,30.38,30.3898,30.2816,30.3013,115802.0
2024-10-07 14:50:00,30.81,30.83,30.75,30.82,81073.0,30.2915,30.3111,30.2325,30.3013,81073.0
2024-10-07 15:00:00,30.82,30.91,30.78,30.91,112186.0,30.3013,30.3898,30.262,30.3898,112186.0
2024-10-07 15:10:00,30.91,30.95,30.89,30.94,75361.0,30.3898,30.4291,30.3701,30.4193,75361.0
2024-10-07 15:20:00,30.94,30.96,30.86,30.88,75392.0,30.4193,30.4389,30.3406,30.3603,75392.0
2024-10-07 15:30:00,30.89,30.94,30.86,30.93,66814.0,30.3701,30.4193,30.3406,30.4095,66814.0
2024-10-07 15:40:00,30.92,31.01,30.91,30.98,106031.0,30.3996,30.4881,30.3898,30.4586,106031.0
2024-10-07 15:50:00,30.98,31.1,30.96,31.04,674700.0,30.4586,30.5766,30.4389,30.5176,674700.0
2024-10-08 09:30:00,31.34,31.59,31.14,31.24,176226.0,30.8126,31.0583,30.6159,30.7142,176226.0
2024-10-08 09:40:00,31.23,31.43,31.22,31.3,77944.0,30.7044,30.901,30.6946,30.7732,77944.0
2024-10-08 09:50:00,31.29,31.35,31.22,31.28,82395.0,30.7634,30.8224,30.6946,30.7536,82395.0
2024-10-08 10:00:00,31.28,31.34,31.18,31.29,157034.0,30.7536,30.8126,30.6552,30.7634,157034.0
2024-10-08 10:10:00,31.29,31.29,31.13,31.14,110631.0,30.7634,30.7634,30.6061,30.6159,110631.0
2024-10-08 10:20:00,31.14,31.27,31.06,31.21,259393.0,30.6159,30.7437,30.5373,30.6847,259393.0
2024-10-08 10:30:00,31.21,31.27,31.18,31.24,79527.0,30.6847,30.7437,30.6552,30.7142,79527.0
2024-10-08 10:40:00,31.26,31.36,31.21,31.3,109047.0,30.7339,30.8322,30.6847,30.7732,109047.0
2024-10-08 10:50:00,31.3,31.33,31.19,31.21,171588.0,30.7732,30.8027,30.6651,30.6847,171588.0
2024-10-08 11:00:00,31.22,31.39,31.22,31.29,130811.0,30.6946,30.8617,30.6946,30.7634,130811.0
2024-10-08 11:10:00,31.28,31.28,31.16,31.16,111382.0,30.7536,30.7536,30.6356,30.6356,111382.0
2024-10-08 11:20:00,31.16,31.22,31.14,31.19,67131.0,30.6356,30.6946,30.6159,30.6651,67131.0
2024-10-08 11:30:00,31.19,31.2,31.1,31.12,65281.0,30.6651,30.6749,30.5766,30.5963,65281.0
2024-10-08 11:40:00,31.12,31.16,31.1,31.13,52134.0,30.5963,30.6356,30.5766,30.6061,52134.0
2024-10-08 11:50:00,31.14,31.21,31.13,31.21,77406.0,30.6159,30.6847,30.6061,30.6847,77406.0
2024-10-08 12:00:00,31.2,31.25,31.17,31.19,77354.0,30.6749,30.7241,30.6454,30.6651,77354.0
2024-10-08 12:10:00,31.2,31.23,31.19,31.21,57133.0,30.6749,30.7044,30.6651,30.6847,57133.0
2024-10-08 12:20:00,31.22,31.3,31.2,31.28,89079.0,30.6946,30.7732,30.6749,30.7536,89079.0
2024-10-08 12:30:00,31.29,31.3,31.18,31.24,57517.0,30.7634,30.7732,30.6552,30.7142,57517.0
2024-10-08 12:40:00,31.24,31.27,31.23,31.25,81256.0,30.7142,30.7437,30.7044,30.7241,81256.0
2024-10-08 12:50:00,31.26,31.28,31.19,31.27,98425.0,30.7339,30.7536,30.6651,30.7437,98425.0
2024-10-08 13:00:00,31.28,31.28,31.12,31.13,64144.0,30.7536,30.7536,30.5963,30.6061,64144.0
2024-10-08 13:10:00,31.13,31.13,31.05,31.08,76132.0,30.6061,30.6061,30.5274,30.5569,76132.0
2024-10-08 13:20:00,31.08,31.09,31.03,31.08,48532.0,30.5569,30.5668,30.5078,30.5569,48532.0
2024-10-08 13:30:00,31.07,31.13,31.06,31.12,42603.0,30.5471,30.6061,30.5373,30.5963,42603.0
2024-10-08 13:40:00,31.13,31.14,31.07,31.08,56094.0,30.6061,30.6159,30.5471,30.5569,56094.0
2024-10-08 13:50:00,31.07,31.1,31.04,31.1,65768.0,30.5471,30.5766,30.5176,30.5766,65768.0
2024-10-08 14:00:00,31.1,31.11,31.05,31.07,49328.0,30.5766,30.5864,30.5274,30.5471,49328.0
2024-10-08 14:10:00,31.07,31.09,31.04,31.05,75186.0,30.5471,30.5668,30.5176,30.5274,75186.0
2024-10-08 14:20:00,31.05,31.09,30.95,30.96,150640.0,30.5274,30.5668,30.4291,30.4389,150640.0
2024-10-08 14:30:00,30.95,30.98,30.9,30.96,95881.0,30.4291,30.4586,30.38,30.4389,95881.0
2024-10-08 14:40:00,30.95,30.98,30.91,30.94,87385.0,30.4291,30.4586,30.3898,30.4193,87385.0
2024-10-08 14:50:00,30.93,30.95,30.91,30.92,57353.0,30.4095,30.4291,30.3898,30.3996,57353.0
2024-10-08 15:00:00,30.92,30.92,30.8,30.8,99931.0,30.3996,30.3996,30.2816,30.2816,99931.0
2024-10-08 15:10:00,30.8,30.82,30.73,30.75,138578.0,30.2816,30.3013,30.2128,30.2325,138578.0
2024-10-08 15:20:00,30.75,30.75,30.49,30.62,465304.0,30.2325,30.2325,29.9769,30.1047,465304.0
2024-10-08 15:30:00,30.61,30.75,30.55,30.66,263218.0,30.0948,30.2325,30.0358,30.144,263218.0
2024-10-08 15:40:00,30.66,30.72,30.6,30.67,272989.0,30.144,30.203,30.085,30.1538,272989.0
2024-10-08 15:50:00,30.66,30.7,30.59,30.67,611049.0,30.144,30.1833,30.0752,30.1538,611049.0
2024-10-09 09:30:00,31.0,31.2,30.93,31.04,210878.0,30.4783,30.6749,30.4095,30.5176,210878.0
2024-10-09 09:40:00,31.02,31.32,31.01,31.22,140285.0,30.4979,30.7929,30.4881,30.6946,140285.0
2024-10-09 09:50:00,31.22,31.31,31.11,31.3,78880.0,30.6946,30.7831,30.5864,30.7732,78880.0
2024-10-09 10:00:00,31.3,31.38,31.23,31.27,109246.0,30.7732,30.8519,30.7044,30.7437,109246.0
2024-10-09 10:10:00,31.27,31.37,31.27,31.3,65922.0,30.7437,30.842,30.7437,30.7732,65922.0
2024-10-09 10:20:00,31.29,31.36,31.24,31.25,88463.0,30.7634,30.8322,30.7142,30.7241,88463.0
2024-10-09 10:30:00,31.25,31.26,31.11,31.14,107653.0,30.7241,30.7339,30.5864,30.6159,107653.0
2024-10-09 10:40:00,31.14,31.19,31.06,31.1,66162.0,30.6159,30.6651,30.5373,30.5766,66162.0
2024-10-09 10:50:00,31.1,31.14,31.03,31.08,70335.0,30.5766,30.6159,30.5078,30.5569,70335.0
2024-10-09 11:00:00,31.08,31.11,31.04,31.07,48863.0,30.5569,30.5864,30.5176,30.5471,48863.0
2024-10-09 11:10:00,31.07,31.15,31.04,31.12,75186.0,30.5471,30.6257,30.5176,30.5963,75186.0
2024-10-09 11:20:00,31.12,31.15,31.09,31.11,39481.0,30.5963,30.6257,30.5668,30.5864,39481.0
2024-10-09 11:30:00,31.1,31.11,30.97,31.01,92873.0,30.5766,30.5864,30.4488,30.4881,92873.0
2024-10-09 11:40:00,31.01,31.05,30.97,30.98,68544.0,30.4881,30.5274,30.4488,30.4586,68544.0
2024-10-09 11:50:00,30.99,31.07,30.98,31.04,53740.0,30.4684,30.5471,30.4586,30.5176,53740.0
2024-10-09 12:00:00,31.04,31.07,31.0,31.01,67983.0,30.5176,30.5471,30.4783,30.4881,67983.0
2024-10-09 12:10:00,31.01,31.01,30.91,30.94,42479.0,30.4881,30.4881,30.3898,30.4193,42479.0
2024-10-09 12:20:00,30.94,30.96,30.91,30.95,31886.0,30.4193,30.4389,30.3898,30.4291,31886.0
2024-10-09 12:30:00,30.94,30.95,30.89,30.91,69531.0,30.4193,30.4291,30.3701,30.3898,69531.0
2024-10-09 12:40:00,30.91,31.04,30.9,30.99,102667.0,30.3898,30.5176,30.38,30.4684,102667.0
2024-10-09 12:50:00,30.99,30.99,30.89,30.95,50130.0,30.4684,30.4684,30.3701,30.4291,50130.0
2024-10-09 13:00:00,30.94,30.95,30.89,30.95,35189.0,30.4193,30.4291,30.3701,30.4291,35189.0
2024-10-09 13:10:00,30.95,31.08,30.94,31.05,43588.0,30.4291,30.5569,30.4193,30.5274,43588.0
2024-10-09 13:20:00,31.05,31.08,30.99,31.0,23234.0,30.5274,30.5569,30.4684,30.4783,23234.0
2024-10-09 13:30:00,30.99,31.03,30.93,30.96,49896.0,30.4684,30.5078,30.4095,30.4389,49896.0
2024-10-09 13:40:00,30.96,30.97,30.91,30.94,38291.0,30.4389,30.4488,30.3898,30.4193,38291.0
2024-10-09 13:50:00,30.93,30.94,30.81,30.85,40507.0,30.4095,30.4193,30.2915,30.3308,40507.0
2024-10-09 14:00:00,30.85,30.86,30.78,30.79,47972.0,30.3308,30.3406,30.262,30.2718,47972.0
2024-10-09 14:10:00,30.8,30.8,30.73,30.76,75855.0,30.2816,30.2816,30.2128,30.2423,75855.0
2024-10-09 14:20:00,30.77,30.8,30.73,30.74,42685.0,30.2521,30.2816,30.2128,30.2226,42685.0
2024-10-09 14:30:00,30.73,30.75,30.65,30.75,135049.0,30.2128,30.2325,30.1342,30.2325,135049.0
2024-10-09 14:40:00,30.75,30.75,30.66,30.68,59343.0,30.2325,30.2325,30.144,30.1637,59343.0
2024-10-09 14:50:00,30.68,30.68,30.61,30.62,55238.0,30.1637,30.1637,30.0948,30.1047,55238.0
2024-10-09 15:00:00,30.62,30.63,30.51,30.54,183637.0,30.1047,30.1145,29.9965,30.026,183637.0
2024-10-09 15:10:00,30.54,30.59,30.53,30.58,87068.0,30.026,30.0752,30.0162,30.0653,87068.0
2024-10-09 15:20:00,30.58,30.59,30.52,30.57,103872.0,30.0653,30.0752,30.0064,30.0555,103872.0
2024-10-09 15:30:00,30.56,30.64,30.52,30.61,122974.0,30.0457,30.1243,30.0064,30.0948,122974.0
2024-10-09 15:40:00,30.61,30.62,30.54,30.55,152536.0,30.0948,30.1047,30.026,30.0358,152536.0
2024-10-09 15:50:00,30.55,30.69,30.54,30.64,688954.0,30.0358,30.1735,30.026,30.1243,688954.0
2024-10-10 09:30:00,30.04,30.51,30.01,30.45,197227.0,29.5344,29.9965,29.5049,29.9375,197227.0
2024-10-10 09:40:00,30.46,30.53,30.3,30.41,46068.0,29.9474,30.0162,29.7901,29.8982,46068.0
2024-10-10 09:50:00,30.45,30.62,30.43,30.53,81751.0,29.9375,30.1047,29.9179,30.0162,81751.0
2024-10-10 10:00:00,30.54,30.76,30.54,30.73,111784.0,30.026,30.2423,30.026,30.2128,111784.0
2024-10-10 10:10:00,30.73,30.8,30.64,30.66,62540.0,30.2128,30.2816,30.1243,30.144,62540.0
2024-10-10 10:20:00,30.66,30.76,30.61,30.63,68976.0,30.144,30.2423,30.0948,30.1145,68976.0
2024-10-10 10:30:00,30.61,30.68,30.52,30.54,49238.0,30.0948,30.1637,30.0064,30.026,49238.0
2024-10-10 10:40:00,30.53,30.57,30.49,30.53,18088.0,30.0162,30.0555,29.9769,30.0162,18088.0
2024-10-10 10:50:00,30.53,30.55,30.49,30.5,66281.0,30.0162,30.0358,29.9769,29.9867,66281.0
2024-10-10 11:00:00,30.51,30.71,30.5,30.68,86254.0,29.9965,30.1932,29.9867,30.1637,86254.0
2024-10-10 11:10:00,30.68,30.74,30.6,30.62,42566.0,30.1637,30.2226,30.085,30.1047,42566.0
2024-10-10 11:20:00,30.61,30.65,30.56,30.58,98964.0,30.0948,30.1342,30.0457,30.0653,98964.0
2024-10-10 11:30:00,30.59,30.59,30.46,30.52,44342.0,30.0752,30.0752,29.9474,30.0064,44342.0
2024-10-10 11:40:00,30.53,30.55,30.5,30.53,33628.0,30.0162,30.0358,29.9867,30.0162,33628.0
2024-10-10 11:50:00,30.53,30.55,30.51,30.54,27223.0,30.0162,30.0358,29.9965,30.026,27223.0
2024-10-10 12:00:00,30.54,30.54,30.49,30.53,37492.0,30.026,30.026,29.9769,30.0162,37492.0
2024-10-10 12:10:00,30.53,30.54,30.47,30.51,42909.0,30.0162,30.026,29.9572,29.9965,42909.0
2024-10-10 12:20:00,30.52,30.56,30.49,30.55,25280.0,30.0064,30.0457,29.9769,30.0358,25280.0
2024-10-10 12:30:00,30.55,30.55,30.51,30.55,14853.0,30.0358,30.0358,29.9965,30.0358,14853.0
2024-10-10 12:40:00,30.54,30.59,30.51,30.55,44211.0,30.026,30.0752,29.9965,30.0358,44211.0
2024-10-10 12:50:00,30.55,30.56,30.49,30.5,20571.0,30.0358,30.0457,29.9769,29.9867,20571.0
2024-10-10 13:00:00,30.51,30.51,30.4,30.4,35866.0,29.9965,29.9965,29.8884,29.8884,35866.0
2024-10-10 13:10:00,30.41,30.53,30.4,30.53,39536.0,29.8982,30.0162,29.8884,30.0162,39536.0
2024-10-10 13:20:00,30.53,30.54,30.49,30.5,24679.0,30.0162,30.026,29.9769,29.9867,24679.0
2024-10-10 13:30:00,30.51,30.57,30.48,30.49,39115.0,29.9965,30.0555,29.967,29.9769,39115.0
2024-10-10 13:40:00,30.49,30.53,30.46,30.46,32000.0,29.9769,30.0162,29.9474,29.9474,32000.0
2024-10-10 13:50:00,30.46,30.5,30.4,30.49,49484.0,29.9474,29.9867,29.8884,29.9769,49484.0
2024-10-10 14:00:00,30.48,30.49,30.43,30.45,25447.0,29.967,29.9769,29.9179,29.9375,25447.0
2024-10-10 14:10:00,30.45,30.46,30.35,30.36,43769.0,29.9375,29.9474,29.8392,29.849,43769.0
2024-10-10 14:20:00,30.36,30.42,30.34,30.4,28871.0,29.849,29.908,29.8294,29.8884,28871.0
2024-10-10 14:30:00,30.39,30.41,30.37,30.41,26455.0,29.8785,29.8982,29.8589,29.8982,26455.0
2024-10-10 14:40:00,30.41,30.43,30.36,30.42,52111.0,29.8982,29.9179,29.849,29.908,52111.0
2024-10-10 14:50:00,30.41,30.42,30.36,30.39,62915.0,29.8982,29.908,29.849,29.8785,62915.0
2024-10-10 15:00:00,30.39,30.43,30.33,30.35,65026.0,29.8785,29.9179,29.8195,29.8392,65026.0
2024-10-10 15:10:00,30.34,30.36,30.27,30.3,59079.0,29.8294,29.849,29.7606,29.7901,59079.0
2024-10-10 15:20:00,30.3,30.37,30.29,30.35,55194.0,29.7901,29.8589,29.7802,29.8392,55194.0
2024-10-10 15:30:00,30.35,30.37,30.3,30.33,69709.0,29.8392,29.8589,29.7901,29.8195,69709.0
2024-10-10 15:40:00,30.33,30.34,30.29,30.31,213724.0,29.8195,29.8294,29.7802,29.7999,213724.0
2024-10-10 15:50:00,30.32,30.41,30.31,30.37,472812.0,29.8097,29.8982,29.7999,29.8589,472812.0
2024-10-11 09:30:00,30.04,30.35,29.97,30.27,162024.0,29.5344,29.8392,29.4656,29.7606,162024.0
2024-10-11 09:40:00,30.27,30.27,30.08,30.19,106371.0,29.7606,29.7606,29.5738,29.6819,106371.0
2024-10-11 09:50:00,30.19,30.34,30.15,30.28,54762.0,29.6819,29.8294,29.6426,29.7704,54762.0
2024-10-11 10:00:00,30.27,30.45,30.24,30.45,57965.0,29.7606,29.9375,29.7311,29.9375,57965.0
2024-10-11 10:10:00,30.45,30.6,30.44,30.57,81858.0,29.9375,30.085,29.9277,30.0555,81858.0
2024-10-11 10:20:00,30.56,30.64,30.52,30.63,50609.0,30.0457,30.1243,30.0064,30.1145,50609.0
2024-10-11 10:30:00,30.63,30.66,30.45,30.48,75621.0,30.1145,30.144,29.9375,29.967,75621.0
2024-10-11 10:40:00,30.48,30.54,30.45,30.49,44920.0,29.967,30.026,29.9375,29.9769,44920.0
2024-10-11 10:50:00,30.49,30.52,30.46,30.48,42003.0,29.9769,30.0064,29.9474,29.967,42003.0
2024-10-11 11:00:00,30.48,30.57,30.45,30.54,42360.0,29.967,30.0555,29.9375,30.026,42360.0
2024-10-11 11:10:00,30.54,30.55,30.49,30.49,34519.0,30.026,30.0358,29.9769,29.9769,34519.0
2024-10-11 11:20:00,30.48,30.53,30.48,30.52,46428.0,29.967,30.0162,29.967,30.0064,46428.0
2024-10-11 11:30:00,30.51,30.56,30.5,30.53,63030.0,29.9965,30.0457,29.9867,30.0162,63030.0
2024-10-11 11:40:00,30.53,30.56,30.49,30.52,74390.0,30.0162,30.0457,29.9769,30.0064,74390.0
2024-10-11 11:50:00,30.52,30.54,30.48,30.49,40018.0,30.0064,30.026,29.967,29.9769,40018.0
2024-10-11 12:00:00,30.49,30.49,30.39,30.42,57353.0,29.9769,29.9769,29.8785,29.908,57353.0
2024-10-11 12:10:00,30.42,30.45,30.41,30.42,25515.0,29.908,29.9375,29.8982,29.908,25515.0
2024-10-11 12:20:00,30.41,30.44,30.39,30.42,39667.0,29.8982,29.9277,29.8785,29.908,39667.0
2024-10-11 12:30:00,30.42,30.53,30.35,30.52,117078.0,29.908,30.0162,29.8392,30.0064,117078.0
2024-10-11 12:40:00,30.51,30.53,30.47,30.52,36931.0,29.9965,30.0162,29.9572,30.0064,36931.0
2024-10-11 12:50:00,30.51,30.57,30.49,30.56,40967.0,29.9965,30.0555,29.9769,30.0457,40967.0
2024-10-11 13:00:00,30.57,30.57,30.5,30.53,33275.0,30.0555,30.0555,29.9867,30.0162,33275.0
2024-10-11 13:10:00,30.53,30.6,30.5,30.59,50160.0,30.0162,30.085,29.9867,30.0752,50160.0
2024-10-11 13:20:00,30.59,30.59,30.56,30.58,28034.0,30.0752,30.0752,30.0457,30.0653,28034.0
2024-10-11 13:30:00,30.57,30.59,30.53,30.59,39804.0,30.0555,30.0752,30.0162,30.0752,39804.0
2024-10-11 13:40:00,30.59,30.63,30.57,30.62,52041.0,30.0752,30.1145,30.0555,30.1047,52041.0
2024-10-11 13:50:00,30.62,30.66,30.61,30.65,34356.0,30.1047,30.144,30.0948,30.1342,34356.0
2024-10-11 14:00:00,30.65,30.65,30.58,30.6,29292.0,30.1342,30.1342,30.0653,30.085,29292.0
2024-10-11 14:10:00,30.6,30.69,30.56,30.62,72165.0,30.085,30.1735,30.0457,30.1047,72165.0
2024-10-11 14:20:00,30.62,30.62,30.53,30.53,32989.0,30.1047,30.1047,30.0162,30.0162,32989.0
2024-10-11 14:30:00,30.54,30.55,30.49,30.54,69173.0,30.026,30.0358,29.9769,30.026,69173.0
2024-10-11 14:40:00,30.54,30.6,30.52,30.6,40891.0,30.026,30.085,30.0064,30.085,40891.0
2024-10-11 14:50:00,30.6,30.6,30.54,30.59,68171.0,30.085,30.085,30.026,30.0752,68171.0
2024-10-11 15:00:00,30.59,30.62,30.52,30.6,80658.0,30.0752,30.1047,30.0064,30.085,80658.0
2024-10-11 15:10:00,30.6,30.64,30.53,30.64,122762.0,30.085,30.1243,30.0162,30.1243,122762.0
2024-10-11 15:20:00,30.65,30.65,30.59,30.64,64066.0,30.1342,30.1342,30.0752,30.1243,64066.0
2024-10-11 15:30:00,30.64,30.66,30.6,30.63,120010.0,30.1243,30.144,30.085,30.1145,120010.0
2024-10-11 15:40:00,30.63,30.7,30.62,30.68,179331.0,30.1145,30.1833,30.1047,30.1637,179331.0
2024-10-11 15:50:00,30.68,30.74,30.61,30.64,688352.0,30.1637,30.2226,30.0948,30.1243,688352.0
2024-10-14 09:30:00,30.75,30.85,30.58,30.61,162679.0,30.2325,30.3308,30.0653,30.0948,162679.0
2024-10-14 09:40:00,30.57,30.67,30.51,30.59,76462.0,30.0555,30.1538,29.9965,30.0752,76462.0
2024-10-14 09:50:00,30.59,30.61,30.29,30.32,129095.0,30.0752,30.0948,29.7802,29.8097,129095.0
2024-10-14 10:00:00,30.33,30.48,30.3,30.4,101642.0,29.8195,29.967,29.7901,29.8884,101642.0
2024-10-14 10:10:00,30.41,30.46,30.31,30.34,137216.0,29.8982,29.9474,29.7999,29.8294,137216.0
2024-10-14 10:20:00,30.33,30.37,30.29,30.33,57090.0,29.8195,29.8589,29.7802,29.8195,57090.0
2024-10-14 10:30:00,30.33,30.38,30.28,30.29,62353.0,29.8195,29.8687,29.7704,29.7802,62353.0
2024-10-14 10:40:00,30.28,30.32,30.2,30.3,143344.0,29.7704,29.8097,29.6917,29.7901,143344.0
2024-10-14 10:50:00,30.29,30.3,30.21,30.28,66030.0,29.7802,29.7901,29.7016,29.7704,66030.0
2024-10-14 11:00:00,30.28,30.31,30.21,30.26,104214.0,29.7704,29.7999,29.7016,29.7507,104214.0
2024-10-14 11:10:00,30.26,30.29,30.2,30.23,67117.0,29.7507,29.7802,29.6917,29.7212,67117.0
2024-10-14 11:20:00,30.23,30.27,30.15,30.17,92017.0,29.7212,29.7606,29.6426,29.6622,92017.0
2024-10-14 11:30:00,30.17,30.17,30.09,30.14,76672.0,29.6622,29.6622,29.5836,29.6327,76672.0
2024-10-14 11:40:00,30.14,30.14,30.07,30.07,100669.0,29.6327,29.6327,29.5639,29.5639,100669.0
2024-10-14 11:50:00,30.07,30.21,30.03,30.17,121642.0,29.5639,29.7016,29.5246,29.6622,121642.0
2024-10-14 12:00:00,30.17,30.2,30.14,30.18,36587.0,29.6622,29.6917,29.6327,29.6721,36587.0
2024-10-14 12:10:00,30.17,30.19,30.12,30.13,113037.0,29.6622,29.6819,29.6131,29.6229,113037.0
2024-10-14 12:20:00,30.13,30.17,30.11,30.11,45636.0,29.6229,29.6622,29.6033,29.6033,45636.0
2024-10-14 12:30:00,30.12,30.14,30.09,30.14,288932.0,29.6131,29.6327,29.5836,29.6327,288932.0
2024-10-14 12:40:00,30.14,30.16,30.03,30.06,100590.0,29.6327,29.6524,29.5246,29.5541,100590.0
2024-10-14 12:50:00,30.06,30.09,30.03,30.04,71758.0,29.5541,29.5836,29.5246,29.5344,71758.0
2024-10-14 13:00:00,30.03,30.06,30.0,30.05,50961.0,29.5246,29.5541,29.4951,29.5443,50961.0
2024-10-14 13:10:00,30.06,30.06,30.01,30.01,48444.0,29.5541,29.5541,29.5049,29.5049,48444.0
2024-10-14 13:20:00,30.01,30.04,29.96,30.02,92856.0,29.5049,29.5344,29.4558,29.5148,92856.0
2024-10-14 13:30:00,30.02,30.09,29.99,30.09,77527.0,29.5148,29.5836,29.4853,29.5836,77527.0
2024-10-14 13:40:00,30.09,30.12,30.07,30.09,64246.0,29.5836,29.6131,29.5639,29.5836,64246.0
2024-10-14 13:50:00,30.1,30.22,30.09,30.21,120253.0,29.5934,29.7114,29.5836,29.7016,120253.0
2024-10-14 14:00:00,30.21,30.3,30.15,30.3,107158.0,29.7016,29.7901,29.6426,29.7901,107158.0
2024-10-14 14:10:00,30.3,30.35,30.29,30.33,95046.0,29.7901,29.8392,29.7802,29.8195,95046.0
2024-10-14 14:20:00,30.32,30.33,30.25,30.26,47208.0,29.8097,29.8195,29.7409,29.7507,47208.0
2024-10-14 14:30:00,30.27,30.35,30.27,30.32,60378.0,29.7606,29.8392,29.7606,29.8097,60378.0
2024-10-14 14:40:00,30.31,30.34,30.3,30.32,47173.0,29.7999,29.8294,29.7901,29.8097,47173.0
2024-10-14 14:50:00,30.32,30.35,30.3,30.32,44690.0,29.8097,29.8392,29.7901,29.8097,44690.0
2024-10-14 15:00:00,30.31,30.38,30.29,30.35,71740.0,29.7999,29.8687,29.7802,29.8392,71740.0
2024-10-14 15:10:00,30.36,30.49,30.36,30.45,89706.0,29.849,29.9769,29.849,29.9375,89706.0
2024-10-14 15:20:00,30.44,30.49,30.38,30.4,85612.0,29.9277,29.9769,29.8687,29.8884,85612.0
2024-10-14 15:30:00,30.4,30.42,30.33,30.35,95917.0,29.8884,29.908,29.8195,29.8392,95917.0
2024-10-14 15:40:00,30.35,30.41,30.3,30.4,156034.0,29.8392,29.8982,29.7901,29.8884,156034.0
2024-10-14 15:50:00,30.4,30.44,30.36,30.38,647681.0,29.8884,29.9277,29.849,29.8687,647681.0
2024-10-15 09:30:00,31.0,31.15,30.69,30.7,333969.0,30.4783,30.6257,30.1735,30.1833,333969.0
2024-10-15 09:40:00,30.72,31.12,30.68,31.08,173381.0,30.203,30.5963,30.1637,30.5569,173381.0
2024-10-15 09:50:00,31.05,31.09,30.75,30.82,110209.0,30.5274,30.5668,30.2325,30.3013,110209.0
2024-10-15 10:00:00,30.84,30.87,30.71,30.76,103055.0,30.321,30.3505,30.1932,30.2423,103055.0
2024-10-15 10:10:00,30.77,30.85,30.73,30.85,100807.0,30.2521,30.3308,30.2128,30.3308,100807.0
2024-10-15 10:20:00,30.84,30.84,30.7,30.8,95074.0,30.321,30.321,30.1833,30.2816,95074.0
2024-10-15 10:30:00,30.8,30.87,30.79,30.84,83824.0,30.2816,30.3505,30.2718,30.321,83824.0
2024-10-15 10:40:00,30.84,30.97,30.8,30.95,110110.0,30.321,30.4488,30.2816,30.4291,110110.0
2024-10-15 10:50:00,30.95,31.04,30.92,31.0,95257.0,30.4291,30.5176,30.3996,30.4783,95257.0
2024-10-15 11:00:00,31.0,31.06,30.96,31.05,136459.0,30.4783,30.5373,30.4389,30.5274,136459.0
2024-10-15 11:10:00,31.06,31.1,31.02,31.04,151507.0,30.5373,30.5766,30.4979,30.5176,151507.0
2024-10-15 11:20:00,31.04,31.05,30.88,30.89,76550.0,30.5176,30.5274,30.3603,30.3701,76550.0
2024-10-15 11:30:00,30.89,30.96,30.87,30.93,76785.0,30.3701,30.4389,30.3505,30.4095,76785.0
2024-10-15 11:40:00,30.93,31.05,30.93,31.04,53160.0,30.4095,30.5274,30.4095,30.5176,53160.0
2024-10-15 11:50:00,31.04,31.06,30.92,30.96,55400.0,30.5176,30.5373,30.3996,30.4389,55400.0
2024-10-15 12:00:00,30.97,31.04,30.95,30.96,60007.0,30.4488,30.5176,30.4291,30.4389,60007.0
2024-10-15 12:10:00,30.96,30.98,30.88,30.91,45509.0,30.4389,30.4586,30.3603,30.3898,45509.0
2024-10-15 12:20:00,30.91,30.96,30.88,30.95,26380.0,30.3898,30.4389,30.3603,30.4291,26380.0
2024-10-15 12:30:00,30.94,30.97,30.9,30.93,34859.0,30.4193,30.4488,30.38,30.4095,34859.0
2024-10-15 12:40:00,30.93,30.94,30.85,30.87,39720.0,30.4095,30.4193,30.3308,30.3505,39720.0
2024-10-15 12:50:00,30.87,30.87,30.83,30.87,19247.0,30.3505,30.3505,30.3111,30.3505,19247.0
2024-10-15 13:00:00,30.86,30.87,30.77,30.79,91089.0,30.3406,30.3505,30.2521,30.2718,91089.0
2024-10-15 13:10:00,30.8,30.84,30.77,30.79,43295.0,30.2816,30.321,30.2521,30.2718,43295.0
2024-10-15 13:20:00,30.8,30.8,30.75,30.76,62409.0,30.2816,30.2816,30.2325,30.2423,62409.0
2024-10-15 13:30:00,30.75,30.77,30.72,30.72,44959.0,30.2325,30.2521,30.203,30.203,44959.0
2024-10-15 13:40:00,30.73,30.78,30.72,30.73,47456.0,30.2128,30.262,30.203,30.2128,47456.0
2024-10-15 13:50:00,30.73,30.77,30.71,30.73,32094.0,30.2128,30.2521,30.1932,30.2128,32094.0
2024-10-15 14:00:00,30.73,30.74,30.64,30.65,59875.0,30.2128,30.2226,30.1243,30.1342,59875.0
2024-10-15 14:10:00,30.65,30.66,30.61,30.62,32792.0,30.1342,30.144,30.0948,30.1047,32792.0
2024-10-15 14:20:00,30.62,30.62,30.55,30.59,62489.0,30.1047,30.1047,30.0358,30.0752,62489.0
2024-10-15 14:30:00,30.59,30.6,30.54,30.55,44686.0,30.0752,30.085,30.026,30.0358,44686.0
2024-10-15 14:40:00,30.56,30.58,30.54,30.54,31780.0,30.0457,30.0653,30.026,30.026,31780.0
2024-10-15 14:50:00,30.55,30.59,30.54,30.55,28844.0,30.0358,30.0752,30.026,30.0358,28844.0
2024-10-15 15:00:00,30.56,30.57,30.46,30.5,67635.0,30.0457,30.0555,29.9474,29.9867,67635.0
2024-10-15 15:10:00,30.5,30.56,30.44,30.49,82826.0,29.9867,30.0457,29.9277,29.9769,82826.0
2024-10-15 15:20:00,30.5,30.53,30.46,30.5,65450.0,29.9867,30.0162,29.9474,29.9867,65450.0
2024-10-15 15:30:00,30.5,30.55,30.46,30.52,133865.0,29.9867,30.0358,29.9474,30.0064,133865.0
2024-10-15 15:40:00,30.52,30.55,30.48,30.52,125400.0,30.0064,30.0358,29.967,30.0064,125400.0
2024-10-15 15:50:00,30.52,30.53,30.43,30.5,563396.0,30.0064,30.0162,29.9179,29.9867,563396.0
2024-10-16 09:30:00,30.65,31.22,30.52,31.15,255443.0,30.1342,30.6946,30.0064,30.6257,255443.0
2024-10-16 09:40:00,31.17,31.25,30.97,30.97,129481.0,30.6454,30.7241,30.4488,30.4488,129481.0
2024-10-16 09:50:00,30.98,31.04,30.88,31.01,84640.0,30.4586,30.5176,30.3603,30.4881,84640.0
2024-10-16 10:00:00,31.05,31.22,31.05,31.14,107785.0,30.5274,30.6946,30.5274,30.6159,107785.0
2024-10-16 10:10:00,31.14,31.15,31.03,31.04,62551.0,30.6159,30.6257,30.5078,30.5176,62551.0
2024-10-16 10:20:00,31.04,31.1,30.98,31.02,131733.0,30.5176,30.5766,30.4586,30.4979,131733.0
2024-10-16 10:30:00,31.01,31.05,30.82,30.82,76785.0,30.4881,30.5274,30.3013,30.3013,76785.0
2024-10-16 10:40:00,30.83,30.85,30.77,30.85,60898.0,30.3111,30.3308,30.2521,30.3308,60898.0
2024-10-16 10:50:00,30.85,31.02,30.84,31.02,71370.0,30.3308,30.4979,30.321,30.4979,71370.0
2024-10-16 11:00:00,31.02,31.19,31.01,31.19,74044.0,30.4979,30.6651,30.4881,30.6651,74044.0
2024-10-16 11:10:00,31.19,31.21,31.08,31.11,115448.0,30.6651,30.6847,30.5569,30.5864,115448.0
2024-10-16 11:20:00,31.11,31.11,30.92,30.92,81324.0,30.5864,30.5864,30.3996,30.3996,81324.0
2024-10-16 11:30:00,30.93,31.05,30.92,30.96,90265.0,30.4095,30.5274,30.3996,30.4389,90265.0
2024-10-16 11:40:00,30.96,31.02,30.89,31.02,74427.0,30.4389,30.4979,30.3701,30.4979,74427.0
2024-10-16 11:50:00,31.03,31.1,31.0,31.05,65199.0,30.5078,30.5766,30.4783,30.5274,65199.0
2024-10-16 12:00:00,31.05,31.09,30.98,30.99,54734.0,30.5274,30.5668,30.4586,30.4684,54734.0
2024-10-16 12:10:00,30.99,30.99,30.88,30.92,62979.0,30.4684,30.4684,30.3603,30.3996,62979.0
2024-10-16 12:20:00,30.92,30.96,30.9,30.92,40939.0,30.3996,30.4389,30.38,30.3996,40939.0
2024-10-16 12:30:00,30.92,30.93,30.81,30.86,46519.0,30.3996,30.4095,30.2915,30.3406,46519.0
2024-10-16 12:40:00,30.86,30.89,30.82,30.87,72840.0,30.3406,30.3701,30.3013,30.3505,72840.0
2024-10-16 12:50:00,30.86,30.88,30.81,30.85,23824.0,30.3406,30.3603,30.2915,30.3308,23824.0
2024-10-16 13:00:00,30.85,30.86,30.8,30.85,72459.0,30.3308,30.3406,30.2816,30.3308,72459.0
2024-10-16 13:10:00,30.86,30.93,30.85,30.88,40631.0,30.3406,30.4095,30.3308,30.3603,40631.0
2024-10-16 13:20:00,30.89,30.93,30.81,30.86,87095.0,30.3701,30.4095,30.2915,30.3406,87095.0
2024-10-16 13:30:00,30.86,30.94,30.84,30.94,32876.0,30.3406,30.4193,30.321,30.4193,32876.0
2024-10-16 13:40:00,30.94,30.95,30.89,30.93,30422.0,30.4193,30.4291,30.3701,30.4095,30422.0
2024-10-16 13:50:00,30.93,30.93,30.87,30.9,51257.0,30.4095,30.4095,30.3505,30.38,51257.0
2024-10-16 14:00:00,30.9,31.08,30.87,31.05,96336.0,30.38,30.5569,30.3505,30.5274,96336.0
2024-10-16 14:10:00,31.06,31.1,31.03,31.08,70381.0,30.5373,30.5766,30.5078,30.5569,70381.0
2024-10-16 14:20:00,31.08,31.17,31.05,31.15,153996.0,30.5569,30.6454,30.5274,30.6257,153996.0
2024-10-16 14:30:00,31.15,31.2,31.07,31.16,118439.0,30.6257,30.6749,30.5471,30.6356,118439.0
2024-10-16 14:40:00,31.15,31.16,30.97,31.0,129310.0,30.6257,30.6356,30.4488,30.4783,129310.0
2024-10-16 14:50:00,30.99,31.0,30.91,30.93,98743.0,30.4684,30.4783,30.3898,30.4095,98743.0
2024-10-16 15:00:00,30.93,30.95,30.89,30.93,57467.0,30.4095,30.4291,30.3701,30.4095,57467.0
2024-10-16 15:10:00,30.92,30.99,30.91,30.94,44591.0,30.3996,30.4684,30.3898,30.4193,44591.0
2024-10-16 15:20:00,30.95,30.95,30.88,30.9,115157.0,30.4291,30.4291,30.3603,30.38,115157.0
2024-10-16 15:30:00,30.91,30.99,30.89,30.91,242562.0,30.3898,30.4684,30.3701,30.3898,242562.0
2024-10-16 15:40:00,30.91,30.94,30.87,30.91,165764.0,30.3898,30.4193,30.3505,30.3898,165764.0
2024-10-16 15:50:00,30.9,30.99,30.84,30.91,772866.0,30.38,30.4684,30.321,30.3898,772866.0
2024-10-17 09:30:00,30.83,30.83,30.5,30.69,196254.0,30.3111,30.3111,29.9867,30.1735,196254.0
2024-10-17 09:40:00,30.69,30.74,30.35,30.45,221767.0,30.1735,30.2226,29.8392,29.9375,221767.0
2024-10-17 09:50:00,30.46,30.57,30.39,30.45,115811.0,29.9474,30.0555,29.8785,29.9375,115811.0
2024-10-17 10:00:00,30.47,30.66,30.47,30.59,116230.0,29.9572,30.144,29.9572,30.0752,116230.0
2024-10-17 10:10:00,30.59,30.61,30.45,30.46,74668.0,30.0752,30.0948,29.9375,29.9474,74668.0
2024-10-17 10:20:00,30.46,30.47,30.29,30.3,144423.0,29.9474,29.9572,29.7802,29.7901,144423.0
2024-10-17 10:30:00,30.31,30.33,30.19,30.26,150069.0,29.7999,29.8195,29.6819,29.7507,150069.0
2024-10-17 10:40:00,30.26,30.3,30.2,30.27,81167.0,29.7507,29.7901,29.6917,29.7606,81167.0
2024-10-17 10:50:00,30.27,30.33,30.23,30.27,100555.0,29.7606,29.8195,29.7212,29.7606,100555.0
2024-10-17 11:00:00,30.28,30.29,30.17,30.27,130785.0,29.7704,29.7802,29.6622,29.7606,130785.0
2024-10-17 11:10:00,30.27,30.3,30.21,30.25,66764.0,29.7606,29.7901,29.7016,29.7409,66764.0
2024-10-17 11:20:00,30.26,30.33,30.22,30.28,89458.0,29.7507,29.8195,29.7114,29.7704,89458.0
2024-10-17 11:30:00,30.29,30.31,30.18,30.19,94988.0,29.7802,29.7999,29.6721,29.6819,94988.0
2024-10-17 11:40:00,30.19,30.21,30.09,30.11,122931.0,29.6819,29.7016,29.5836,29.6033,122931.0
2024-10-17 11:50:00,30.1,30.14,30.03,30.05,102408.0,29.5934,29.6327,29.5246,29.5443,102408.0
2024-10-17 12:00:00,30.05,30.12,30.0,30.06,98505.0,29.5443,29.6131,29.4951,29.5541,98505.0
2024-10-17 12:10:00,30.05,30.13,29.99,30.08,150158.0,29.5443,29.6229,29.4853,29.5738,150158.0
2024-10-17 12:20:00,30.08,30.11,30.02,30.1,104243.0,29.5738,29.6033,29.5148,29.5934,104243.0
2024-10-17 12:30:00,30.1,30.14,30.07,30.1,55793.0,29.5934,29.6327,29.5639,29.5934,55793.0
2024-10-17 12:40:00,30.11,30.19,30.09,30.13,95049.0,29.6033,29.6819,29.5836,29.6229,95049.0
2024-10-17 12:50:00,30.13,30.21,30.12,30.18,76807.0,29.6229,29.7016,29.6131,29.6721,76807.0
2024-10-17 13:00:00,30.17,30.38,30.16,30.37,164433.0,29.6622,29.8687,29.6524,29.8589,164433.0
2024-10-17 13:10:00,30.37,30.4,30.26,30.27,70452.0,29.8589,29.8884,29.7507,29.7606,70452.0
2024-10-17 13:20:00,30.27,30.3,30.22,30.26,72933.0,29.7606,29.7901,29.7114,29.7507,72933.0
2024-10-17 13:30:00,30.26,30.32,30.25,30.3,99763.0,29.7507,29.8097,29.7409,29.7901,99763.0
2024-10-17 13:40:00,30.3,30.34,30.27,30.34,58570.0,29.7901,29.8294,29.7606,29.8294,58570.0
2024-10-17 13:50:00,30.34,30.35,30.28,30.28,58531.0,29.8294,29.8392,29.7704,29.7704,58531.0
2024-10-17 14:00:00,30.29,30.3,30.18,30.19,63724.0,29.7802,29.7901,29.6721,29.6819,63724.0
2024-10-17 14:10:00,30.19,30.25,30.15,30.23,62222.0,29.6819,29.7409,29.6426,29.7212,62222.0
2024-10-17 14:20:00,30.23,30.25,30.2,30.21,38428.0,29.7212,29.7409,29.6917,29.7016,38428.0
2024-10-17 14:30:00,30.21,30.31,30.2,30.3,157631.0,29.7016,29.7999,29.6917,29.7901,157631.0
2024-10-17 14:40:00,30.31,30.37,30.28,30.32,86591.0,29.7999,29.8589,29.7704,29.8097,86591.0
2024-10-17 14:50:00,30.32,30.34,30.27,30.3,50717.0,29.8097,29.8294,29.7606,29.7901,50717.0
2024-10-17 15:00:00,30.3,30.32,30.23,30.27,81121.0,29.7901,29.8097,29.7212,29.7606,81121.0
2024-10-17 15:10:00,30.28,30.29,30.19,30.19,59174.0,29.7704,29.7802,29.6819,29.6819,59174.0
2024-10-17 15:20:00,30.19,30.29,30.19,30.28,68749.0,29.6819,29.7802,29.6819,29.7704,68749.0
2024-10-17 15:30:00,30.28,30.28,30.19,30.21,119030.0,29.7704,29.7704,29.6819,29.7016,119030.0
2024-10-17 15:40:00,30.21,30.23,30.19,30.22,179411.0,29.7016,29.7212,29.6819,29.7114,179411.0
2024-10-17 15:50:00,30.22,30.24,30.05,30.08,939053.0,29.7114,29.7311,29.5443,29.5738,939053.0
2024-10-18 09:30:00,30.18,30.26,29.95,30.09,426695.0,29.6721,29.7507,29.4459,29.5836,426695.0
2024-10-18 09:40:00,30.09,30.31,30.07,30.2,111968.0,29.5836,29.7999,29.5639,29.6917,111968.0
2024-10-18 09:50:00,30.21,30.27,30.14,30.25,94069.0,29.7016,29.7606,29.6327,29.7409,94069.0
2024-10-18 10:00:00,30.25,30.36,30.23,30.33,188309.0,29.7409,29.849,29.7212,29.8195,188309.0
2024-10-18 10:10:00,30.34,30.5,30.3,30.41,364274.0,29.8294,29.9867,29.7901,29.8982,364274.0
2024-10-18 10:20:00,30.4,30.66,30.38,30.65,236035.0,29.8884,30.144,29.8687,30.1342,236035.0
2024-10-18 10:30:00,30.66,30.79,30.65,30.72,318971.0,30.144,30.2718,30.1342,30.203,318971.0
2024-10-18 10:40:00,30.73,30.99,30.72,30.93,341245.0,30.2128,30.4684,30.203,30.4095,341245.0
2024-10-18 10:50:00,30.93,31.18,30.92,31.18,327404.0,30.4095,30.6552,30.3996,30.6552,327404.0
2024-10-18 11:00:00,31.17,31.18,30.79,30.82,398910.0,30.6454,30.6552,30.2718,30.3013,398910.0
2024-10-18 11:10:00,30.83,30.98,30.82,30.91,133653.0,30.3111,30.4586,30.3013,30.3898,133653.0
2024-10-18 11:20:00,30.91,30.96,30.85,30.94,90117.0,30.3898,30.4389,30.3308,30.4193,90117.0
2024-10-18 11:30:00,30.95,31.02,30.93,31.01,110529.0,30.4291,30.4979,30.4095,30.4881,110529.0
2024-10-18 11:40:00,31.02,31.04,30.92,30.96,87031.0,30.4979,30.5176,30.3996,30.4389,87031.0
2024-10-18 11:50:00,30.96,30.97,30.87,30.91,81323.0,30.4389,30.4488,30.3505,30.3898,81323.0
2024-10-18 12:00:00,30.91,30.94,30.89,30.9,58577.0,30.3898,30.4193,30.3701,30.38,58577.0
2024-10-18 12:10:00,30.9,30.9,30.83,30.89,93354.0,30.38,30.38,30.3111,30.3701,93354.0
2024-10-18 12:20:00,30.89,30.89,30.82,30.84,83007.0,30.3701,30.3701,30.3013,30.321,83007.0
2024-10-18 12:30:00,30.84,30.89,30.83,30.89,55578.0,30.321,30.3701,30.3111,30.3701,55578.0
2024-10-18 12:40:00,30.88,30.91,30.85,30.87,64662.0,30.3603,30.3898,30.3308,30.3505,64662.0
2024-10-18 12:50:00,30.87,30.89,30.81,30.82,86888.0,30.3505,30.3701,30.2915,30.3013,86888.0
2024-10-18 13:00:00,30.82,30.86,30.79,30.86,71134.0,30.3013,30.3406,30.2718,30.3406,71134.0
2024-10-18 13:10:00,30.86,30.93,30.85,30.88,90612.0,30.3406,30.4095,30.3308,30.3603,90612.0
2024-10-18 13:20:00,30.88,30.89,30.84,30.86,65408.0,30.3603,30.3701,30.321,30.3406,65408.0
2024-10-18 13:30:00,30.86,30.89,30.77,30.8,78056.0,30.3406,30.3701,30.2521,30.2816,78056.0
2024-10-18 13:40:00,30.8,30.82,30.77,30.78,63517.0,30.2816,30.3013,30.2521,30.262,63517.0
2024-10-18 13:50:00,30.78,30.79,30.74,30.76,82426.0,30.262,30.2718,30.2226,30.2423,82426.0
2024-10-18 14:00:00,30.76,30.78,30.74,30.78,93369.0,30.2423,30.262,30.2226,30.262,93369.0
2024-10-18 14:10:00,30.79,30.79,30.75,30.76,126110.0,30.2718,30.2718,30.2325,30.2423,126110.0
2024-10-18 14:20:00,30.76,30.79,30.75,30.76,133100.0,30.2423,30.2718,30.2325,30.2423,133100.0
2024-10-18 14:30:00,30.76,30.88,30.75,30.87,110381.0,30.2423,30.3603,30.2325,30.3505,110381.0
2024-10-18 14:40:00,30.87,30.88,30.81,30.83,77600.0,30.3505,30.3603,30.2915,30.3111,77600.0
2024-10-18 14:50:00,30.82,30.89,30.81,30.85,93113.0,30.3013,30.3701,30.2915,30.3308,93113.0
2024-10-18 15:00:00,30.85,30.85,30.74,30.78,56155.0,30.3308,30.3308,30.2226,30.262,56155.0
2024-10-18 15:10:00,30.79,30.83,30.74,30.81,61848.0,30.2718,30.3111,30.2226,30.2915,61848.0
2024-10-18 15:20:00,30.81,30.83,30.77,30.82,76214.0,30.2915,30.3111,30.2521,30.3013,76214.0
2024-10-18 15:30:00,30.81,30.86,30.77,30.85,110994.0,30.2915,30.3406,30.2521,30.3308,110994.0
2024-10-18 15:40:00,30.85,30.9,30.76,30.88,165599.0,30.3308,30.38,30.2423,30.3603,165599.0
2024-10-18 15:50:00,30.88,30.99,30.85,30.99,712834.0,30.3603,30.4684,30.3308,30.4684,712834.0
2024-10-21 09:30:00,30.57,30.79,30.41,30.47,260253.0,30.0555,30.2718,29.8982,29.9572,260253.0
2024-10-21 09:40:00,30.46,30.47,30.3,30.41,186947.0,29.9474,29.9572,29.7901,29.8982,186947.0
2024-10-21 09:50:00,30.43,30.5,30.3,30.32,131783.0,29.9179,29.9867,29.7901,29.8097,131783.0
2024-10-21 10:00:00,30.33,30.52,30.32,30.43,88773.0,29.8195,30.0064,29.8097,29.9179,88773.0
2024-10-21 10:10:00,30.43,30.49,30.31,30.44,120191.0,29.9179,29.9769,29.7999,29.9277,120191.0
2024-10-21 10:20:00,30.44,30.5,30.37,30.41,252223.0,29.9277,29.9867,29.8589,29.8982,252223.0
2024-10-21 10:30:00,30.42,30.47,30.26,30.3,231395.0,29.908,29.9572,29.7507,29.7901,231395.0
2024-10-21 10:40:00,30.3,30.42,30.29,30.35,64568.0,29.7901,29.908,29.7802,29.8392,64568.0
2024-10-21 10:50:00,30.35,30.38,30.31,30.38,60663.0,29.8392,29.8687,29.7999,29.8687,60663.0
2024-10-21 11:00:00,30.38,30.4,30.21,30.25,118817.0,29.8687,29.8884,29.7016,29.7409,118817.0
2024-10-21 11:10:00,30.24,30.29,30.21,30.25,69110.0,29.7311,29.7802,29.7016,29.7409,69110.0
2024-10-21 11:20:00,30.25,30.27,30.22,30.22,62647.0,29.7409,29.7606,29.7114,29.7114,62647.0
2024-10-21 11:30:00,30.22,30.32,30.16,30.31,125766.0,29.7114,29.8097,29.6524,29.7999,125766.0
2024-10-21 11:40:00,30.32,30.36,30.26,30.35,47052.0,29.8097,29.849,29.7507,29.8392,47052.0
2024-10-21 11:50:00,30.35,30.46,30.34,30.41,193410.0,29.8392,29.9474,29.8294,29.8982,193410.0
2024-10-21 12:00:00,30.41,30.42,30.35,30.38,49455.0,29.8982,29.908,29.8392,29.8687,49455.0
2024-10-21 12:10:00,30.38,30.38,30.3,30.32,41356.0,29.8687,29.8687,29.7901,29.8097,41356.0
2024-10-21 12:20:00,30.32,30.33,30.29,30.32,55782.0,29.8097,29.8195,29.7802,29.8097,55782.0
2024-10-21 12:30:00,30.32,30.33,30.26,30.27,52555.0,29.8097,29.8195,29.7507,29.7606,52555.0
2024-10-21 12:40:00,30.28,30.3,30.26,30.29,70444.0,29.7704,29.7901,29.7507,29.7802,70444.0
2024-10-21 12:50:00,30.3,30.38,30.27,30.36,65526.0,29.7901,29.8687,29.7606,29.849,65526.0
2024-10-21 13:00:00,30.35,30.41,30.34,30.39,62181.0,29.8392,29.8982,29.8294,29.8785,62181.0
2024-10-21 13:10:00,30.38,30.42,30.36,30.39,53818.0,29.8687,29.908,29.849,29.8785,53818.0
2024-10-21 13:20:00,30.39,30.43,30.36,30.4,43290.0,29.8785,29.9179,29.849,29.8884,43290.0
2024-10-21 13:30:00,30.4,30.4,30.33,30.34,36218.0,29.8884,29.8884,29.8195,29.8294,36218.0
2024-10-21 13:40:00,30.35,30.38,30.3,30.31,61096.0,29.8392,29.8687,29.7901,29.7999,61096.0
2024-10-21 13:50:00,30.3,30.34,30.29,30.32,61487.0,29.7901,29.8294,29.7802,29.8097,61487.0
2024-10-21 14:00:00,30.32,30.32,30.23,30.23,99226.0,29.8097,29.8097,29.7212,29.7212,99226.0
2024-10-21 14:10:00,30.24,30.34,30.23,30.32,77365.0,29.7311,29.8294,29.7212,29.8097,77365.0
2024-10-21 14:20:00,30.32,30.34,30.26,30.29,114690.0,29.8097,29.8294,29.7507,29.7802,114690.0
2024-10-21 14:30:00,30.29,30.3,30.23,30.27,104716.0,29.7802,29.7901,29.7212,29.7606,104716.0
2024-10-21 14:40:00,30.28,30.31,30.27,30.29,65768.0,29.7704,29.7999,29.7606,29.7802,65768.0
2024-10-21 14:50:00,30.3,30.32,30.28,30.32,74121.0,29.7901,29.8097,29.7704,29.8097,74121.0
2024-10-21 15:00:00,30.32,30.36,30.29,30.32,88982.0,29.8097,29.849,29.7802,29.8097,88982.0
2024-10-21 15:10:00,30.33,30.39,30.32,30.38,69058.0,29.8195,29.8785,29.8097,29.8687,69058.0
2024-10-21 15:20:00,30.38,30.38,30.34,30.36,72405.0,29.8687,29.8687,29.8294,29.849,72405.0
2024-10-21 15:30:00,30.36,30.41,30.31,30.39,153008.0,29.849,29.8982,29.7999,29.8785,153008.0
2024-10-21 15:40:00,30.39,30.4,30.34,30.36,103297.0,29.8785,29.8884,29.8294,29.849,103297.0
2024-10-21 15:50:00,30.37,30.44,30.33,30.44,675897.0,29.8589,29.9277,29.8195,29.9277,675897.0
2024-10-22 09:30:00,30.37,30.44,30.02,30.09,202192.0,29.8589,29.9277,29.5148,29.5836,202192.0
2024-10-22 09:40:00,30.09,30.2,30.04,30.2,166846.0,29.5836,29.6917,29.5344,29.6917,166846.0
2024-10-22 09:50:00,30.19,30.22,30.08,30.1,98901.0,29.6819,29.7114,29.5738,29.5934,98901.0
2024-10-22 10:00:00,30.11,30.24,30.1,30.23,131542.0,29.6033,29.7311,29.5934,29.7212,131542.0
2024-10-22 10:10:00,30.23,30.27,30.16,30.21,138745.0,29.7212,29.7606,29.6524,29.7016,138745.0
2024-10-22 10:20:00,30.21,30.26,30.17,30.23,109175.0,29.7016,29.7507,29.6622,29.7212,109175.0
2024-10-22 10:30:00,30.23,30.27,30.16,30.21,59288.0,29.7212,29.7606,29.6524,29.7016,59288.0
2024-10-22 10:40:00,30.21,30.25,30.18,30.24,42785.0,29.7016,29.7409,29.6721,29.7311,42785.0
2024-10-22 10:50:00,30.25,30.29,30.21,30.27,118819.0,29.7409,29.7802,29.7016,29.7606,118819.0
2024-10-22 11:00:00,30.26,30.31,30.25,30.3,39841.0,29.7507,29.7999,29.7409,29.7901,39841.0
2024-10-22 11:10:00,30.29,30.33,30.28,30.32,71079.0,29.7802,29.8195,29.7704,29.8097,71079.0
2024-10-22 11:20:00,30.31,30.42,30.31,30.34,188684.0,29.7999,29.908,29.7999,29.8294,188684.0
2024-10-22 11:30:00,30.34,30.35,30.27,30.3,54320.0,29.8294,29.8392,29.7606,29.7901,54320.0
2024-10-22 11:40:00,30.3,30.31,30.25,30.3,57836.0,29.7901,29.7999,29.7409,29.7901,57836.0
2024-10-22 11:50:00,30.3,30.44,30.29,30.4,100937.0,29.7901,29.9277,29.7802,29.8884,100937.0
2024-10-22 12:00:00,30.39,30.42,30.35,30.36,45814.0,29.8785,29.908,29.8392,29.849,45814.0
2024-10-22 12:10:00,30.36,30.38,30.33,30.35,35406.0,29.849,29.8687,29.8195,29.8392,35406.0
2024-10-22 12:20:00,30.34,30.36,30.33,30.35,42746.0,29.8294,29.849,29.8195,29.8392,42746.0
2024-10-22 12:30:00,30.35,30.49,30.35,30.49,68189.0,29.8392,29.9769,29.8392,29.9769,68189.0
2024-10-22 12:40:00,30.49,30.51,30.43,30.48,105761.0,29.9769,29.9965,29.9179,29.967,105761.0
2024-10-22 12:50:00,30.48,30.49,30.45,30.47,32561.0,29.967,29.9769,29.9375,29.9572,32561.0
2024-10-22 13:00:00,30.46,30.58,30.43,30.58,90256.0,29.9474,30.0653,29.9179,30.0653,90256.0
2024-10-22 13:10:00,30.58,30.64,30.56,30.6,106311.0,30.0653,30.1243,30.0457,30.085,106311.0
2024-10-22 13:20:00,30.6,30.69,30.59,30.67,125254.0,30.085,30.1735,30.0752,30.1538,125254.0
2024-10-22 13:30:00,30.66,30.69,30.62,30.68,88977.0,30.144,30.1735,30.1047,30.1637,88977.0
2024-10-22 13:40:00,30.68,30.74,30.67,30.7,89254.0,30.1637,30.2226,30.1538,30.1833,89254.0
2024-10-22 13:50:00,30.7,30.71,30.65,30.68,44425.0,30.1833,30.1932,30.1342,30.1637,44425.0
2024-10-22 14:00:00,30.68,30.72,30.67,30.71,113603.0,30.1637,30.203,30.1538,30.1932,113603.0
2024-10-22 14:10:00,30.71,30.75,30.68,30.69,85167.0,30.1932,30.2325,30.1637,30.1735,85167.0
2024-10-22 14:20:00,30.69,30.69,30.56,30.58,312166.0,30.1735,30.1735,30.0457,30.0653,312166.0
2024-10-22 14:30:00,30.58,30.59,30.49,30.51,222930.0,30.0653,30.0752,29.9769,29.9965,222930.0
2024-10-22 14:40:00,30.51,30.55,30.5,30.54,48262.0,29.9965,30.0358,29.9867,30.026,48262.0
2024-10-22 14:50:00,30.53,30.53,30.45,30.47,46610.0,30.0162,30.0162,29.9375,29.9572,46610.0
2024-10-22 15:00:00,30.47,30.54,30.45,30.53,62330.0,29.9572,30.026,29.9375,30.0162,62330.0
2024-10-22 15:10:00,30.53,30.55,30.5,30.54,71126.0,30.0162,30.0358,29.9867,30.026,71126.0
2024-10-22 15:20:00,30.53,30.56,30.5,30.53,120315.0,30.0162,30.0457,29.9867,30.0162,120315.0
2024-10-22 15:30:00,30.53,30.62,30.5,30.59,94877.0,30.0162,30.1047,29.9867,30.0752,94877.0
2024-10-22 15:40:00,30.59,30.65,30.57,30.62,115988.0,30.0752,30.1342,30.0555,30.1047,115988.0
2024-10-22 15:50:00,30.62,30.64,30.48,30.49,966183.0,30.1047,30.1243,29.967,29.9769,966183.0
2024-10-23 09:30:00,30.46,30.67,30.34,30.52,129327.0,29.9474,30.1538,29.8294,30.0064,129327.0
2024-10-23 09:40:00,30.55,30.62,30.46,30.58,66708.0,30.0358,30.1047,29.9474,30.0653,66708.0
2024-10-23 09:50:00,30.58,30.62,30.49,30.51,74094.0,30.0653,30.1047,29.9769,29.9965,74094.0
2024-10-23 10:00:00,30.51,30.62,30.44,30.51,87663.0,29.9965,30.1047,29.9277,29.9965,87663.0
2024-10-23 10:10:00,30.53,30.6,30.39,30.45,96533.0,30.0162,30.085,29.8785,29.9375,96533.0
2024-10-23 10:20:00,30.45,30.5,30.42,30.48,40530.0,29.9375,29.9867,29.908,29.967,40530.0
2024-10-23 10:30:00,30.48,30.54,30.46,30.51,34570.0,29.967,30.026,29.9474,29.9965,34570.0
2024-10-23 10:40:00,30.51,30.56,30.45,30.47,97231.0,29.9965,30.0457,29.9375,29.9572,97231.0
2024-10-23 10:50:00,30.47,30.48,30.34,30.42,60484.0,29.9572,29.967,29.8294,29.908,60484.0
2024-10-23 11:00:00,30.43,30.47,30.4,30.42,48863.0,29.9179,29.9572,29.8884,29.908,48863.0
2024-10-23 11:10:00,30.42,30.42,30.34,30.39,99407.0,29.908,29.908,29.8294,29.8785,99407.0
2024-10-23 11:20:00,30.38,30.47,30.38,30.45,46254.0,29.8687,29.9572,29.8687,29.9375,46254.0
2024-10-23 11:30:00,30.45,30.52,30.41,30.5,77744.0,29.9375,30.0064,29.8982,29.9867,77744.0
2024-10-23 11:40:00,30.51,30.54,30.47,30.53,54502.0,29.9965,30.026,29.9572,30.0162,54502.0
2024-10-23 11:50:00,30.53,30.56,30.51,30.55,45865.0,30.0162,30.0457,29.9965,30.0358,45865.0
2024-10-23 12:00:00,30.55,30.56,30.47,30.48,65646.0,30.0358,30.0457,29.9572,29.967,65646.0
2024-10-23 12:10:00,30.48,30.5,30.43,30.49,43952.0,29.967,29.9867,29.9179,29.9769,43952.0
2024-10-23 12:20:00,30.49,30.54,30.46,30.49,52646.0,29.9769,30.026,29.9474,29.9769,52646.0
2024-10-23 12:30:00,30.49,30.51,30.47,30.51,29972.0,29.9769,29.9965,29.9572,29.9965,29972.0
2024-10-23 12:40:00,30.51,30.54,30.48,30.54,58076.0,29.9965,30.026,29.967,30.026,58076.0
2024-10-23 12:50:00,30.54,30.54,30.46,30.48,46826.0,30.026,30.026,29.9474,29.967,46826.0
2024-10-23 13:00:00,30.47,30.5,30.42,30.43,51749.0,29.9572,29.9867,29.908,29.9179,51749.0
2024-10-23 13:10:00,30.43,30.44,30.36,30.38,80666.0,29.9179,29.9277,29.849,29.8687,80666.0
2024-10-23 13:20:00,30.37,30.49,30.37,30.49,71417.0,29.8589,29.9769,29.8589,29.9769,71417.0
2024-10-23 13:30:00,30.49,30.5,30.45,30.45,44405.0,29.9769,29.9867,29.9375,29.9375,44405.0
2024-10-23 13:40:00,30.46,30.47,30.43,30.45,55955.0,29.9474,29.9572,29.9179,29.9375,55955.0
2024-10-23 13:50:00,30.45,30.46,30.43,30.43,38981.0,29.9375,29.9474,29.9179,29.9179,38981.0
2024-10-23 14:00:00,30.44,30.44,30.32,30.35,42962.0,29.9277,29.9277,29.8097,29.8392,42962.0
2024-10-23 14:10:00,30.34,30.35,30.27,30.29,88027.0,29.8294,29.8392,29.7606,29.7802,88027.0
2024-10-23 14:20:00,30.3,30.37,30.29,30.35,78922.0,29.7901,29.8589,29.7802,29.8392,78922.0
2024-10-23 14:30:00,30.35,30.45,30.34,30.45,69626.0,29.8392,29.9375,29.8294,29.9375,69626.0
2024-10-23 14:40:00,30.45,30.54,30.42,30.5,113846.0,29.9375,30.026,29.908,29.9867,113846.0
2024-10-23 14:50:00,30.5,30.53,30.49,30.53,44451.0,29.9867,30.0162,29.9769,30.0162,44451.0
2024-10-23 15:00:00,30.53,30.54,30.5,30.53,82847.0,30.0162,30.026,29.9867,30.0162,82847.0
2024-10-23 15:10:00,30.53,30.59,30.52,30.58,98079.0,30.0162,30.0752,30.0064,30.0653,98079.0
2024-10-23 15:20:00,30.58,30.59,30.55,30.57,99312.0,30.0653,30.0752,30.0358,30.0555,99312.0
2024-10-23 15:30:00,30.57,30.63,30.56,30.63,155777.0,30.0555,30.1145,30.0457,30.1145,155777.0
2024-10-23 15:40:00,30.63,30.63,30.52,30.54,286947.0,30.1145,30.1145,30.0064,30.026,286947.0
2024-10-23 15:50:00,30.54,30.79,30.53,30.74,1104184.0,30.026,30.2718,30.0162,30.2226,1104184.0
2024-10-24 09:30:00,30.55,30.76,29.16,29.93,1243570.0,30.0358,30.2423,28.6692,29.4263,1243570.0
2024-10-24 09:40:00,29.93,30.12,29.73,29.95,511897.0,29.4263,29.6131,29.2296,29.4459,511897.0
2024-10-24 09:50:00,29.95,30.0,29.59,29.67,558383.0,29.4459,29.4951,29.092,29.1707,558383.0
2024-10-24 10:00:00,29.68,29.69,29.44,29.44,487328.0,29.1805,29.1903,28.9445,28.9445,487328.0
2024-10-24 10:10:00,29.44,29.62,29.42,29.45,421692.0,28.9445,29.1215,28.9249,28.9544,421692.0
2024-10-24 10:20:00,29.47,29.53,29.35,29.38,320075.0,28.974,29.033,28.856,28.8855,320075.0
2024-10-24 10:30:00,29.38,29.43,29.33,29.38,258220.0,28.8855,28.9347,28.8364,28.8855,258220.0
2024-10-24 10:40:00,29.38,29.62,29.36,29.62,336582.0,28.8855,29.1215,28.8659,29.1215,336582.0
2024-10-24 10:50:00,29.62,29.9,29.58,29.71,403995.0,29.1215,29.3968,29.0822,29.21,403995.0
2024-10-24 11:00:00,29.73,29.85,29.73,29.8,247702.0,29.2296,29.3476,29.2296,29.2985,247702.0
2024-10-24 11:10:00,29.81,29.83,29.66,29.81,276635.0,29.3083,29.328,29.1608,29.3083,276635.0
2024-10-24 11:20:00,29.82,29.84,29.61,29.64,133771.0,29.3181,29.3378,29.1117,29.1412,133771.0
2024-10-24 11:30:00,29.65,29.74,29.58,29.73,151472.0,29.151,29.2395,29.0822,29.2296,151472.0
2024-10-24 11:40:00,29.72,29.72,29.59,29.6,132545.0,29.2198,29.2198,29.092,29.1018,132545.0
2024-10-24 11:50:00,29.6,29.67,29.57,29.64,101493.0,29.1018,29.1707,29.0723,29.1412,101493.0
2024-10-24 12:00:00,29.64,29.67,29.55,29.56,102855.0,29.1412,29.1707,29.0527,29.0625,102855.0
2024-10-24 12:10:00,29.55,29.56,29.43,29.46,97798.0,29.0527,29.0625,28.9347,28.9642,97798.0
2024-10-24 12:20:00,29.46,29.49,29.41,29.49,128342.0,28.9642,28.9937,28.915,28.9937,128342.0
2024-10-24 12:30:00,29.49,29.56,29.47,29.51,101112.0,28.9937,29.0625,28.974,29.0133,101112.0
2024-10-24 12:40:00,29.5,29.53,29.39,29.4,118505.0,29.0035,29.033,28.8954,28.9052,118505.0
2024-10-24 12:50:00,29.39,29.39,29.25,29.3,270507.0,28.8954,28.8954,28.7577,28.8069,270507.0
2024-10-24 13:00:00,29.3,29.43,29.27,29.41,185251.0,28.8069,28.9347,28.7774,28.915,185251.0
2024-10-24 13:10:00,29.41,29.42,29.34,29.38,122235.0,28.915,28.9249,28.8462,28.8855,122235.0
2024-10-24 13:20:00,29.37,29.38,29.21,29.24,200977.0,28.8757,28.8855,28.7184,28.7479,200977.0
2024-10-24 13:30:00,29.23,29.25,28.76,28.8,489130.0,28.7381,28.7577,28.276,28.3153,489130.0
2024-10-24 13:40:00,28.8,28.99,28.76,28.88,411177.0,28.3153,28.5021,28.276,28.394,411177.0
2024-10-24 13:50:00,28.88,28.93,28.71,28.75,461086.0,28.394,28.4431,28.2268,28.2661,461086.0
2024-10-24 14:00:00,28.75,28.78,28.63,28.71,456635.0,28.2661,28.2956,28.1482,28.2268,456635.0
2024-10-24 14:10:00,28.71,28.87,28.71,28.85,371837.0,28.2268,28.3841,28.2268,28.3645,371837.0
2024-10-24 14:20:00,28.85,28.9,28.65,28.67,301363.0,28.3645,28.4136,28.1678,28.1875,301363.0
2024-10-24 14:30:00,28.66,28.7,28.58,28.63,254896.0,28.1777,28.217,28.099,28.1482,254896.0
2024-10-24 14:40:00,28.63,28.78,28.59,28.77,282748.0,28.1482,28.2956,28.1088,28.2858,282748.0
2024-10-24 14:50:00,28.78,28.9,28.77,28.83,240527.0,28.2956,28.4136,28.2858,28.3448,240527.0
2024-10-24 15:00:00,28.84,28.93,28.81,28.92,242283.0,28.3546,28.4431,28.3251,28.4333,242283.0
2024-10-24 15:10:00,28.92,28.97,28.88,28.93,193857.0,28.4333,28.4824,28.394,28.4431,193857.0
2024-10-24 15:20:00,28.93,28.97,28.9,28.91,236728.0,28.4431,28.4824,28.4136,28.4234,236728.0
2024-10-24 15:30:00,28.91,29.11,28.91,29.04,382727.0,28.4234,28.6201,28.4234,28.5513,382727.0
2024-10-24 15:40:00,29.04,29.11,29.01,29.1,402328.0,28.5513,28.6201,28.5218,28.6102,402328.0
2024-10-24 15:50:00,29.09,29.1,28.97,29.02,1042992.0,28.6004,28.6102,28.4824,28.5316,1042992.0
2024-10-25 09:30:00,29.37,29.48,29.13,29.16,318619.0,28.8757,28.9839,28.6397,28.6692,318619.0
2024-10-25 09:40:00,29.16,29.46,29.12,29.38,271950.0,28.6692,28.9642,28.6299,28.8855,271950.0
2024-10-25 09:50:00,29.38,29.55,29.31,29.46,169845.0,28.8855,29.0527,28.8167,28.9642,169845.0
2024-10-25 10:00:00,29.49,29.52,29.28,29.46,218821.0,28.9937,29.0232,28.7872,28.9642,218821.0
2024-10-25 10:10:00,29.45,29.57,29.42,29.56,297269.0,28.9544,29.0723,28.9249,29.0625,297269.0
2024-10-25 10:20:00,29.56,29.64,29.37,29.38,176546.0,29.0625,29.1412,28.8757,28.8855,176546.0
2024-10-25 10:30:00,29.38,29.4,29.27,29.35,110916.0,28.8855,28.9052,28.7774,28.856,110916.0
2024-10-25 10:40:00,29.35,29.4,29.25,29.31,101263.0,28.856,28.9052,28.7577,28.8167,101263.0
2024-10-25 10:50:00,29.32,29.42,29.29,29.36,93324.0,28.8265,28.9249,28.7971,28.8659,93324.0
2024-10-25 11:00:00,29.36,29.41,29.34,29.37,108918.0,28.8659,28.915,28.8462,28.8757,108918.0
2024-10-25 11:10:00,29.37,29.42,29.3,29.39,94296.0,28.8757,28.9249,28.8069,28.8954,94296.0
2024-10-25 11:20:00,29.39,29.44,29.27,29.28,125873.0,28.8954,28.9445,28.7774,28.7872,125873.0
2024-10-25 11:30:00,29.29,29.44,29.27,29.44,127299.0,28.7971,28.9445,28.7774,28.9445,127299.0
2024-10-25 11:40:00,29.45,29.46,29.35,29.36,93948.0,28.9544,28.9642,28.856,28.8659,93948.0
2024-10-25 11:50:00,29.36,29.36,29.2,29.24,108677.0,28.8659,28.8659,28.7086,28.7479,108677.0
2024-10-25 12:00:00,29.23,29.38,29.15,29.37,340428.0,28.7381,28.8855,28.6594,28.8757,340428.0
2024-10-25 12:10:00,29.37,29.41,29.32,29.36,305389.0,28.8757,28.915,28.8265,28.8659,305389.0
2024-10-25 12:20:00,29.36,29.48,29.35,29.41,1025290.0,28.8659,28.9839,28.856,28.915,1025290.0
2024-10-25 12:30:00,29.41,29.44,29.34,29.35,112165.0,28.915,28.9445,28.8462,28.856,112165.0
2024-10-25 12:40:00,29.36,29.38,29.34,29.38,91236.0,28.8659,28.8855,28.8462,28.8855,91236.0
2024-10-25 12:50:00,29.38,29.39,29.33,29.35,64783.0,28.8855,28.8954,28.8364,28.856,64783.0
2024-10-25 13:00:00,29.35,29.38,29.31,29.31,68722.0,28.856,28.8855,28.8167,28.8167,68722.0
2024-10-25 13:10:00,29.3,29.32,29.23,29.26,62529.0,28.8069,28.8265,28.7381,28.7676,62529.0
2024-10-25 13:20:00,29.26,29.31,29.21,29.26,136792.0,28.7676,28.8167,28.7184,28.7676,136792.0
2024-10-25 13:30:00,29.26,29.31,29.24,29.3,118492.0,28.7676,28.8167,28.7479,28.8069,118492.0
2024-10-25 13:40:00,29.3,29.37,29.24,29.35,137086.0,28.8069,28.8757,28.7479,28.856,137086.0
2024-10-25 13:50:00,29.35,29.36,29.25,29.27,79964.0,28.856,28.8659,28.7577,28.7774,79964.0
2024-10-25 14:00:00,29.27,29.31,29.21,29.29,138897.0,28.7774,28.8167,28.7184,28.7971,138897.0
2024-10-25 14:10:00,29.3,29.37,29.27,29.33,113978.0,28.8069,28.8757,28.7774,28.8364,113978.0
2024-10-25 14:20:00,29.33,29.34,29.26,29.27,71840.0,28.8364,28.8462,28.7676,28.7774,71840.0
2024-10-25 14:30:00,29.26,29.35,29.25,29.34,115515.0,28.7676,28.856,28.7577,28.8462,115515.0
2024-10-25 14:40:00,29.34,29.39,29.33,29.36,96683.0,28.8462,28.8954,28.8364,28.8659,96683.0
2024-10-25 14:50:00,29.36,29.36,29.3,29.36,74142.0,28.8659,28.8659,28.8069,28.8659,74142.0
2024-10-25 15:00:00,29.36,29.37,29.3,29.33,97318.0,28.8659,28.8757,28.8069,28.8364,97318.0
2024-10-25 15:10:00,29.33,29.34,29.28,29.32,65197.0,28.8364,28.8462,28.7872,28.8265,65197.0
2024-10-25 15:20:00,29.32,29.38,29.26,29.3,95486.0,28.8265,28.8855,28.7676,28.8069,95486.0
2024-10-25 15:30:00,29.3,29.3,29.24,29.26,104213.0,28.8069,28.8069,28.7479,28.7676,104213.0
2024-10-25 15:40:00,29.27,29.34,29.25,29.27,168678.0,28.7774,28.8462,28.7577,28.7774,168678.0
2024-10-25 15:50:00,29.27,29.44,29.26,29.43,782590.0,28.7774,28.9445,28.7676,28.9347,782590.0
2024-10-28 09:30:00,29.94,30.3,29.65,29.74,465469.0,29.4361,29.7901,29.151,29.2395,465469.0
2024-10-28 09:40:00,29.76,29.85,29.52,29.53,229471.0,29.2591,29.3476,29.0232,29.033,229471.0
2024-10-28 09:50:00,29.52,29.82,29.45,29.69,294917.0,29.0232,29.3181,28.9544,29.1903,294917.0
2024-10-28 10:00:00,29.7,29.76,29.61,29.74,295232.0,29.2002,29.2591,29.1117,29.2395,295232.0
2024-10-28 10:10:00,29.74,29.74,29.55,29.6,281547.0,29.2395,29.2395,29.0527,29.1018,281547.0
2024-10-28 10:20:00,29.61,29.71,29.54,29.67,345919.0,29.1117,29.21,29.0428,29.1707,345919.0
2024-10-28 10:30:00,29.67,29.75,29.56,29.63,523992.0,29.1707,29.2493,29.0625,29.1313,523992.0
2024-10-28 10:40:00,29.63,29.67,29.56,29.6,180829.0,29.1313,29.1707,29.0625,29.1018,180829.0
2024-10-28 10:50:00,29.6,29.76,29.58,29.71,242756.0,29.1018,29.2591,29.0822,29.21,242756.0
2024-10-28 11:00:00,29.71,29.81,29.67,29.71,197450.0,29.21,29.3083,29.1707,29.21,197450.0
2024-10-28 11:10:00,29.71,29.87,29.69,29.82,223137.0,29.21,29.3673,29.1903,29.3181,223137.0
2024-10-28 11:20:00,29.82,29.85,29.76,29.8,204231.0,29.3181,29.3476,29.2591,29.2985,204231.0
2024-10-28 11:30:00,29.8,29.88,29.76,29.76,187268.0,29.2985,29.3771,29.2591,29.2591,187268.0
2024-10-28 11:40:00,29.76,29.78,29.72,29.77,141128.0,29.2591,29.2788,29.2198,29.269,141128.0
2024-10-28 11:50:00,29.77,29.8,29.74,29.77,155281.0,29.269,29.2985,29.2395,29.269,155281.0
2024-10-28 12:00:00,29.77,29.8,29.66,29.79,146973.0,29.269,29.2985,29.1608,29.2886,146973.0
2024-10-28 12:10:00,29.8,29.86,29.79,29.82,181768.0,29.2985,29.3575,29.2886,29.3181,181768.0
2024-10-28 12:20:00,29.82,29.92,29.8,29.88,211742.0,29.3181,29.4164,29.2985,29.3771,211742.0
2024-10-28 12:30:00,29.88,29.91,29.77,29.77,211919.0,29.3771,29.4066,29.269,29.269,211919.0
2024-10-28 12:40:00,29.78,29.86,29.77,29.85,175419.0,29.2788,29.3575,29.269,29.3476,175419.0
2024-10-28 12:50:00,29.85,29.89,29.78,29.87,217419.0,29.3476,29.387,29.2788,29.3673,217419.0
2024-10-28 13:00:00,29.86,30.01,29.86,30.0,292332.0,29.3575,29.5049,29.3575,29.4951,292332.0
2024-10-28 13:10:00,30.0,30.06,29.98,30.03,211413.0,29.4951,29.5541,29.4754,29.5246,211413.0
2024-10-28 13:20:00,30.02,30.07,29.98,29.99,164336.0,29.5148,29.5639,29.4754,29.4853,164336.0
2024-10-28 13:30:00,29.99,30.04,29.94,30.03,204273.0,29.4853,29.5344,29.4361,29.5246,204273.0
2024-10-28 13:40:00,30.04,30.23,30.03,30.09,420244.0,29.5344,29.7212,29.5246,29.5836,420244.0
2024-10-28 13:50:00,30.1,30.15,30.09,30.1,186423.0,29.5934,29.6426,29.5836,29.5934,186423.0
2024-10-28 14:00:00,30.09,30.1,30.04,30.09,190736.0,29.5836,29.5934,29.5344,29.5836,190736.0
2024-10-28 14:10:00,30.09,30.16,30.07,30.13,215837.0,29.5836,29.6524,29.5639,29.6229,215837.0
2024-10-28 14:20:00,30.13,30.16,30.09,30.15,208401.0,29.6229,29.6524,29.5836,29.6426,208401.0
2024-10-28 14:30:00,30.14,30.15,30.06,30.12,97210.0,29.6327,29.6426,29.5541,29.6131,97210.0
2024-10-28 14:40:00,30.12,30.16,30.1,30.16,78532.0,29.6131,29.6524,29.5934,29.6524,78532.0
2024-10-28 14:50:00,30.16,30.29,30.15,30.25,307426.0,29.6524,29.7802,29.6426,29.7409,307426.0
2024-10-28 15:00:00,30.25,30.27,30.19,30.2,133833.0,29.7409,29.7606,29.6819,29.6917,133833.0
2024-10-28 15:10:00,30.2,30.21,30.12,30.13,186532.0,29.6917,29.7016,29.6131,29.6229,186532.0
2024-10-28 15:20:00,30.14,30.24,30.13,30.2,157266.0,29.6327,29.7311,29.6229,29.6917,157266.0
2024-10-28 15:30:00,30.2,30.33,30.2,30.32,234796.0,29.6917,29.8195,29.6917,29.8097,234796.0
2024-10-28 15:40:00,30.32,30.37,30.29,30.36,285972.0,29.8097,29.8589,29.7802,29.849,285972.0
2024-10-28 15:50:00,30.37,30.44,30.27,30.29,1219021.0,29.8589,29.9277,29.7606,29.7802,1219021.0
2024-10-29 09:30:00,30.03,30.44,29.82,30.42,468959.0,29.5246,29.9277,29.3181,29.908,468959.0
2024-10-29 09:40:00,30.42,30.43,30.21,30.42,261115.0,29.908,29.9179,29.7016,29.908,261115.0
2024-10-29 09:50:00,30.41,30.55,30.36,30.45,124217.0,29.8982,30.0358,29.849,29.9375,124217.0
2024-10-29 10:00:00,30.44,30.7,30.41,30.56,383298.0,29.9277,30.1833,29.8982,30.0457,383298.0
2024-10-29 10:10:00,30.56,30.74,30.54,30.64,213689.0,30.0457,30.2226,30.026,30.1243,213689.0
2024-10-29 10:20:00,30.65,30.78,30.57,30.71,199722.0,30.1342,30.262,30.0555,30.1932,199722.0
2024-10-29 10:30:00,30.73,30.73,30.61,30.72,105820.0,30.2128,30.2128,30.0948,30.203,105820.0
2024-10-29 10:40:00,30.73,30.73,30.62,30.67,67774.0,30.2128,30.2128,30.1047,30.1538,67774.0
2024-10-29 10:50:00,30.67,30.73,30.65,30.69,58189.0,30.1538,30.2128,30.1342,30.1735,58189.0
2024-10-29 11:00:00,30.69,30.74,30.66,30.73,78812.0,30.1735,30.2226,30.144,30.2128,78812.0
2024-10-29 11:10:00,30.73,30.74,30.66,30.68,120463.0,30.2128,30.2226,30.144,30.1637,120463.0
2024-10-29 11:20:00,30.67,30.68,30.58,30.63,98426.0,30.1538,30.1637,30.0653,30.1145,98426.0
2024-10-29 11:30:00,30.64,30.71,30.63,30.71,63125.0,30.1243,30.1932,30.1145,30.1932,63125.0
2024-10-29 11:40:00,30.71,30.82,30.71,30.75,104565.0,30.1932,30.3013,30.1932,30.2325,104565.0
2024-10-29 11:50:00,30.76,30.77,30.7,30.73,58601.0,30.2423,30.2521,30.1833,30.2128,58601.0
2024-10-29 12:00:00,30.74,30.81,30.73,30.77,92543.0,30.2226,30.2915,30.2128,30.2521,92543.0
2024-10-29 12:10:00,30.76,30.77,30.69,30.7,55125.0,30.2423,30.2521,30.1735,30.1833,55125.0
2024-10-29 12:20:00,30.71,30.76,30.69,30.73,74861.0,30.1932,30.2423,30.1735,30.2128,74861.0
2024-10-29 12:30:00,30.73,30.73,30.63,30.69,155117.0,30.2128,30.2128,30.1145,30.1735,155117.0
2024-10-29 12:40:00,30.69,30.73,30.65,30.73,63858.0,30.1735,30.2128,30.1342,30.2128,63858.0
2024-10-29 12:50:00,30.72,30.8,30.72,30.8,48242.0,30.203,30.2816,30.203,30.2816,48242.0
2024-10-29 13:00:00,30.79,30.89,30.79,30.87,90901.0,30.2718,30.3701,30.2718,30.3505,90901.0
2024-10-29 13:10:00,30.87,30.95,30.85,30.93,77910.0,30.3505,30.4291,30.3308,30.4095,77910.0
2024-10-29 13:20:00,30.94,31.03,30.92,31.01,222820.0,30.4193,30.5078,30.3996,30.4881,222820.0
2024-10-29 13:30:00,31.02,31.15,31.01,31.04,244461.0,30.4979,30.6257,30.4881,30.5176,244461.0
2024-10-29 13:40:00,31.04,31.05,30.87,30.91,96790.0,30.5176,30.5274,30.3505,30.3898,96790.0
2024-10-29 13:50:00,30.91,31.09,30.9,31.08,296086.0,30.3898,30.5668,30.38,30.5569,296086.0
2024-10-29 14:00:00,31.07,31.11,30.93,30.95,312940.0,30.5471,30.5864,30.4095,30.4291,312940.0
2024-10-29 14:10:00,30.96,31.02,30.87,30.91,228625.0,30.4389,30.4979,30.3505,30.3898,228625.0
2024-10-29 14:20:00,30.92,30.95,30.84,30.93,174654.0,30.3996,30.4291,30.321,30.4095,174654.0
2024-10-29 14:30:00,30.94,31.02,30.93,30.98,182474.0,30.4193,30.4979,30.4095,30.4586,182474.0
2024-10-29 14:40:00,30.98,31.02,30.94,30.94,94086.0,30.4586,30.4979,30.4193,30.4193,94086.0
2024-10-29 14:50:00,30.95,31.04,30.93,31.01,153811.0,30.4291,30.5176,30.4095,30.4881,153811.0
2024-10-29 15:00:00,31.01,31.01,30.95,30.98,110090.0,30.4881,30.4881,30.4291,30.4586,110090.0
2024-10-29 15:10:00,30.99,31.0,30.89,30.91,140510.0,30.4684,30.4783,30.3701,30.3898,140510.0
2024-10-29 15:20:00,30.92,30.92,30.81,30.83,151764.0,30.3996,30.3996,30.2915,30.3111,151764.0
2024-10-29 15:30:00,30.83,30.95,30.82,30.93,168795.0,30.3111,30.4291,30.3013,30.4095,168795.0
2024-10-29 15:40:00,30.93,30.94,30.87,30.93,188002.0,30.4095,30.4193,30.3505,30.4095,188002.0
2024-10-29 15:50:00,30.93,31.06,30.89,31.03,1026497.0,30.4095,30.5373,30.3701,30.5078,1026497.0
2024-10-30 09:30:00,31.09,31.52,31.06,31.47,366186.0,30.5668,30.9895,30.5373,30.9404,366186.0
2024-10-30 09:40:00,31.49,31.77,31.49,31.76,187445.0,30.96,31.2353,30.96,31.2255,187445.0
2024-10-30 09:50:00,31.76,31.84,31.53,31.54,250683.0,31.2255,31.3041,30.9994,31.0092,250683.0
2024-10-30 10:00:00,31.56,31.69,31.5,31.66,115163.0,31.0288,31.1567,30.9699,31.1272,115163.0
2024-10-30 10:10:00,31.66,31.67,31.46,31.52,208920.0,31.1272,31.137,30.9305,30.9895,208920.0
2024-10-30 10:20:00,31.5,31.6,31.44,31.58,118829.0,30.9699,31.0682,30.9109,31.0485,118829.0
2024-10-30 10:30:00,31.58,31.59,31.48,31.5,90301.0,31.0485,31.0583,30.9502,30.9699,90301.0
2024-10-30 10:40:00,31.49,31.53,31.4,31.46,202963.0,30.96,30.9994,30.8715,30.9305,202963.0
2024-10-30 10:50:00,31.46,31.53,31.41,31.48,95692.0,30.9305,30.9994,30.8814,30.9502,95692.0
2024-10-30 11:00:00,31.49,31.56,31.45,31.53,56001.0,30.96,31.0288,30.9207,30.9994,56001.0
2024-10-30 11:10:00,31.53,31.56,31.5,31.53,76553.0,30.9994,31.0288,30.9699,30.9994,76553.0
2024-10-30 11:20:00,31.53,31.55,31.42,31.44,99797.0,30.9994,31.019,30.8912,30.9109,99797.0
2024-10-30 11:30:00,31.44,31.62,31.43,31.57,104943.0,30.9109,31.0878,30.901,31.0387,104943.0
2024-10-30 11:40:00,31.58,31.62,31.55,31.61,58871.0,31.0485,31.0878,31.019,31.078,58871.0
2024-10-30 11:50:00,31.62,31.63,31.56,31.6,72550.0,31.0878,31.0977,31.0288,31.0682,72550.0
2024-10-30 12:00:00,31.6,31.61,31.53,31.56,82006.0,31.0682,31.078,30.9994,31.0288,82006.0
2024-10-30 12:10:00,31.56,31.58,31.52,31.53,78890.0,31.0288,31.0485,30.9895,30.9994,78890.0
2024-10-30 12:20:00,31.53,31.55,31.49,31.5,67963.0,30.9994,31.019,30.96,30.9699,67963.0
2024-10-30 12:30:00,31.5,31.53,31.48,31.53,77076.0,30.9699,30.9994,30.9502,30.9994,77076.0
2024-10-30 12:40:00,31.53,31.57,31.5,31.52,70747.0,30.9994,31.0387,30.9699,30.9895,70747.0
2024-10-30 12:50:00,31.52,31.53,31.47,31.48,61958.0,30.9895,30.9994,30.9404,30.9502,61958.0
2024-10-30 13:00:00,31.47,31.5,31.4,31.41,60686.0,30.9404,30.9699,30.8715,30.8814,60686.0
2024-10-30 13:10:00,31.42,31.57,31.42,31.54,98330.0,30.8912,31.0387,30.8912,31.0092,98330.0
2024-10-30 13:20:00,31.55,31.7,31.53,31.65,153240.0,31.019,31.1665,30.9994,31.1173,153240.0
2024-10-30 13:30:00,31.65,31.67,31.58,31.63,113415.0,31.1173,31.137,31.0485,31.0977,113415.0
2024-10-30 13:40:00,31.62,31.63,31.53,31.57,46074.0,31.0878,31.0977,30.9994,31.0387,46074.0
2024-10-30 13:50:00,31.56,31.57,31.48,31.5,176499.0,31.0288,31.0387,30.9502,30.9699,176499.0
2024-10-30 14:00:00,31.5,31.53,31.45,31.5,103030.0,30.9699,30.9994,30.9207,30.9699,103030.0
2024-10-30 14:10:00,31.49,31.51,31.45,31.51,86166.0,30.96,30.9797,30.9207,30.9797,86166.0
2024-10-30 14:20:00,31.51,31.6,31.5,31.6,83529.0,30.9797,31.0682,30.9699,31.0682,83529.0
2024-10-30 14:30:00,31.6,31.62,31.54,31.54,60694.0,31.0682,31.0878,31.0092,31.0092,60694.0
2024-10-30 14:40:00,31.55,31.57,31.53,31.55,43336.0,31.019,31.0387,30.9994,31.019,43336.0
2024-10-30 14:50:00,31.55,31.61,31.54,31.59,74182.0,31.019,31.078,31.0092,31.0583,74182.0
2024-10-30 15:00:00,31.6,31.62,31.57,31.62,84226.0,31.0682,31.0878,31.0387,31.0878,84226.0
2024-10-30 15:10:00,31.62,31.66,31.61,31.62,125090.0,31.0878,31.1272,31.078,31.0878,125090.0
2024-10-30 15:20:00,31.62,31.74,31.61,31.71,171216.0,31.0878,31.2058,31.078,31.1763,171216.0
2024-10-30 15:30:00,31.71,31.73,31.61,31.63,179129.0,31.1763,31.196,31.078,31.0977,179129.0
2024-10-30 15:40:00,31.64,31.67,31.61,31.66,191175.0,31.1075,31.137,31.078,31.1272,191175.0
2024-10-30 15:50:00,31.66,31.66,31.46,31.48,813591.0,31.1272,31.1272,30.9305,30.9502,813591.0
2024-10-31 09:30:00,31.47,31.58,31.13,31.32,189559.0,30.9404,31.0485,30.6061,30.7929,189559.0
2024-10-31 09:40:00,31.32,31.63,31.31,31.58,445012.0,30.7929,31.0977,30.7831,31.0485,445012.0
2024-10-31 09:50:00,31.58,31.59,31.39,31.52,127131.0,31.0485,31.0583,30.8617,30.9895,127131.0
2024-10-31 10:00:00,31.52,31.58,31.42,31.53,109199.0,30.9895,31.0485,30.8912,30.9994,109199.0
2024-10-31 10:10:00,31.53,31.68,31.52,31.62,116561.0,30.9994,31.1468,30.9895,31.0878,116561.0
2024-10-31 10:20:00,31.62,31.67,31.49,31.53,105767.0,31.0878,31.137,30.96,30.9994,105767.0
2024-10-31 10:30:00,31.53,31.53,31.35,31.4,147186.0,30.9994,30.9994,30.8224,30.8715,147186.0
2024-10-31 10:40:00,31.4,31.44,31.27,31.31,67726.0,30.8715,30.9109,30.7437,30.7831,67726.0
2024-10-31 10:50:00,31.31,31.31,31.13,31.14,70571.0,30.7831,30.7831,30.6061,30.6159,70571.0
2024-10-31 11:00:00,31.13,31.16,31.06,31.12,131282.0,30.6061,30.6356,30.5373,30.5963,131282.0
2024-10-31 11:10:00,31.11,31.12,31.04,31.07,68223.0,30.5864,30.5963,30.5176,30.5471,68223.0
2024-10-31 11:20:00,31.06,31.13,31.03,31.05,87678.0,30.5373,30.6061,30.5078,30.5274,87678.0
2024-10-31 11:30:00,31.05,31.09,31.0,31.03,79131.0,30.5274,30.5668,30.4783,30.5078,79131.0
2024-10-31 11:40:00,31.03,31.06,30.97,31.01,96628.0,30.5078,30.5373,30.4488,30.4881,96628.0
2024-10-31 11:50:00,31.01,31.02,30.9,30.95,71268.0,30.4881,30.4979,30.38,30.4291,71268.0
2024-10-31 12:00:00,30.96,31.03,30.93,30.97,59094.0,30.4389,30.5078,30.4095,30.4488,59094.0
2024-10-31 12:10:00,30.98,31.03,30.93,31.01,55485.0,30.4586,30.5078,30.4095,30.4881,55485.0
2024-10-31 12:20:00,31.02,31.07,31.0,31.04,44790.0,30.4979,30.5471,30.4783,30.5176,44790.0
2024-10-31 12:30:00,31.04,31.09,31.01,31.07,33496.0,30.5176,30.5668,30.4881,30.5471,33496.0
2024-10-31 12:40:00,31.07,31.14,31.06,31.12,42239.0,30.5471,30.6159,30.5373,30.5963,42239.0
2024-10-31 12:50:00,31.12,31.14,31.07,31.1,38995.0,30.5963,30.6159,30.5471,30.5766,38995.0
2024-10-31 13:00:00,31.1,31.12,31.05,31.05,36741.0,30.5766,30.5963,30.5274,30.5274,36741.0
2024-10-31 13:10:00,31.05,31.07,30.93,30.95,60360.0,30.5274,30.5471,30.4095,30.4291,60360.0
2024-10-31 13:20:00,30.94,31.0,30.87,30.88,70018.0,30.4193,30.4783,30.3505,30.3603,70018.0
2024-10-31 13:30:00,30.88,30.89,30.81,30.83,100351.0,30.3603,30.3701,30.2915,30.3111,100351.0
2024-10-31 13:40:00,30.84,30.84,30.79,30.83,64026.0,30.321,30.321,30.2718,30.3111,64026.0
2024-10-31 13:50:00,30.84,30.89,30.82,30.89,81917.0,30.321,30.3701,30.3013,30.3701,81917.0
2024-10-31 14:00:00,30.9,30.91,30.75,30.76,71696.0,30.38,30.3898,30.2325,30.2423,71696.0
2024-10-31 14:10:00,30.77,30.8,30.75,30.76,40647.0,30.2521,30.2816,30.2325,30.2423,40647.0
2024-10-31 14:20:00,30.76,30.8,30.75,30.8,46856.0,30.2423,30.2816,30.2325,30.2816,46856.0
2024-10-31 14:30:00,30.8,30.81,30.65,30.74,109129.0,30.2816,30.2915,30.1342,30.2226,109129.0
2024-10-31 14:40:00,30.75,30.79,30.66,30.67,114075.0,30.2325,30.2718,30.144,30.1538,114075.0
2024-10-31 14:50:00,30.67,30.7,30.64,30.66,92524.0,30.1538,30.1833,30.1243,30.144,92524.0
2024-10-31 15:00:00,30.66,30.71,30.62,30.66,95398.0,30.144,30.1932,30.1047,30.144,95398.0
2024-10-31 15:10:00,30.66,30.66,30.57,30.63,110626.0,30.144,30.144,30.0555,30.1145,110626.0
2024-10-31 15:20:00,30.63,30.66,30.55,30.57,129250.0,30.1145,30.144,30.0358,30.0555,129250.0
2024-10-31 15:30:00,30.57,30.64,30.51,30.61,153885.0,30.0555,30.1243,29.9965,30.0948,153885.0
2024-10-31 15:40:00,30.6,30.66,30.59,30.65,130566.0,30.085,30.144,30.0752,30.1342,130566.0
2024-10-31 15:50:00,30.64,30.66,30.52,30.57,609375.0,30.1243,30.144,30.0064,30.0555,609375.0
2024-11-01 09:30:00,30.74,31.04,30.64,31.0,162906.0,30.2226,30.5176,30.1243,30.4783,162906.0
2024-11-01 09:40:00,30.99,31.01,30.76,30.78,155790.0,30.4684,30.4881,30.2423,30.262,155790.0
2024-11-01 09:50:00,30.77,30.8,30.65,30.74,91988.0,30.2521,30.2816,30.1342,30.2226,91988.0
2024-11-01 10:00:00,30.75,30.77,30.59,30.66,105439.0,30.2325,30.2521,30.0752,30.144,105439.0
2024-11-01 10:10:00,30.66,30.75,30.65,30.7,117350.0,30.144,30.2325,30.1342,30.1833,117350.0
2024-11-01 10:20:00,30.71,30.78,30.65,30.7,129276.0,30.1932,30.262,30.1342,30.1833,129276.0
2024-11-01 10:30:00,30.7,30.72,30.61,30.66,67794.0,30.1833,30.203,30.0948,30.144,67794.0
2024-11-01 10:40:00,30.66,30.79,30.59,30.78,120183.0,30.144,30.2718,30.0752,30.262,120183.0
2024-11-01 10:50:00,30.78,30.83,30.72,30.8,67056.0,30.262,30.3111,30.203,30.2816,67056.0
2024-11-01 11:00:00,30.8,30.88,30.76,30.77,216444.0,30.2816,30.3603,30.2423,30.2521,216444.0
2024-11-01 11:10:00,30.78,30.85,30.77,30.84,80466.0,30.262,30.3308,30.2521,30.321,80466.0
2024-11-01 11:20:00,30.84,30.95,30.8,30.93,105169.0,30.321,30.4291,30.2816,30.4095,105169.0
2024-11-01 11:30:00,30.94,30.95,30.87,30.9,66900.0,30.4193,30.4291,30.3505,30.38,66900.0
2024-11-01 11:40:00,30.89,30.9,30.79,30.81,63245.0,30.3701,30.38,30.2718,30.2915,63245.0
2024-11-01 11:50:00,30.81,30.84,30.76,30.8,55624.0,30.2915,30.321,30.2423,30.2816,55624.0
2024-11-01 12:00:00,30.81,30.87,30.8,30.86,42178.0,30.2915,30.3505,30.2816,30.3406,42178.0
2024-11-01 12:10:00,30.85,30.86,30.8,30.83,49446.0,30.3308,30.3406,30.2816,30.3111,49446.0
2024-11-01 12:20:00,30.84,30.85,30.8,30.84,49412.0,30.321,30.3308,30.2816,30.321,49412.0
2024-11-01 12:30:00,30.84,30.91,30.81,30.81,141919.0,30.321,30.3898,30.2915,30.2915,141919.0
2024-11-01 12:40:00,30.82,30.84,30.77,30.8,72639.0,30.3013,30.321,30.2521,30.2816,72639.0
2024-11-01 12:50:00,30.8,30.86,30.78,30.78,42216.0,30.2816,30.3406,30.262,30.262,42216.0
2024-11-01 13:00:00,30.79,30.8,30.75,30.78,67159.0,30.2718,30.2816,30.2325,30.262,67159.0
2024-11-01 13:10:00,30.78,30.8,30.74,30.77,43709.0,30.262,30.2816,30.2226,30.2521,43709.0
2024-11-01 13:20:00,30.77,30.84,30.76,30.83,87807.0,30.2521,30.321,30.2423,30.3111,87807.0
2024-11-01 13:30:00,30.83,30.83,30.71,30.73,70327.0,30.3111,30.3111,30.1932,30.2128,70327.0
2024-11-01 13:40:00,30.73,30.74,30.68,30.68,51052.0,30.2128,30.2226,30.1637,30.1637,51052.0
2024-11-01 13:50:00,30.69,30.75,30.68,30.72,70217.0,30.1735,30.2325,30.1637,30.203,70217.0
2024-11-01 14:00:00,30.72,30.75,30.69,30.72,64722.0,30.203,30.2325,30.1735,30.203,64722.0
2024-11-01 14:10:00,30.71,30.71,30.67,30.68,34121.0,30.1932,30.1932,30.1538,30.1637,34121.0
2024-11-01 14:20:00,30.68,30.73,30.67,30.69,39742.0,30.1637,30.2128,30.1538,30.1735,39742.0
2024-11-01 14:30:00,30.69,30.69,30.58,30.61,169086.0,30.1735,30.1735,30.0653,30.0948,169086.0
2024-11-01 14:40:00,30.61,30.63,30.58,30.62,52990.0,30.0948,30.1145,30.0653,30.1047,52990.0
2024-11-01 14:50:00,30.62,30.67,30.62,30.67,61777.0,30.1047,30.1538,30.1047,30.1538,61777.0
2024-11-01 15:00:00,30.66,30.77,30.62,30.75,85659.0,30.144,30.2521,30.1047,30.2325,85659.0
2024-11-01 15:10:00,30.74,30.74,30.64,30.64,57347.0,30.2226,30.2226,30.1243,30.1243,57347.0
2024-11-01 15:20:00,30.64,30.7,30.62,30.69,67317.0,30.1243,30.1833,30.1047,30.1735,67317.0
2024-11-01 15:30:00,30.69,30.69,30.6,30.61,116810.0,30.1735,30.1735,30.085,30.0948,116810.0
2024-11-01 15:40:00,30.61,30.67,30.6,30.61,143134.0,30.0948,30.1538,30.085,30.0948,143134.0
2024-11-01 15:50:00,30.6,30.64,30.53,30.6,758567.0,30.085,30.1243,30.0162,30.085,758567.0
2024-11-04 09:30:00,30.55,30.61,30.31,30.53,159614.0,30.0358,30.0948,29.7999,30.0162,159614.0
2024-11-04 09:40:00,30.51,30.56,30.43,30.44,51201.0,29.9965,30.0457,29.9179,29.9277,51201.0
2024-11-04 09:50:00,30.44,30.49,30.35,30.49,40193.0,29.9277,29.9769,29.8392,29.9769,40193.0
2024-11-04 10:00:00,30.49,30.6,30.48,30.57,91992.0,29.9769,30.085,29.967,30.0555,91992.0
2024-11-04 10:10:00,30.58,30.71,30.53,30.7,181089.0,30.0653,30.1932,30.0162,30.1833,181089.0
2024-11-04 10:20:00,30.7,30.76,30.64,30.73,166880.0,30.1833,30.2423,30.1243,30.2128,166880.0
2024-11-04 10:30:00,30.72,30.84,30.68,30.8,98751.0,30.203,30.321,30.1637,30.2816,98751.0
2024-11-04 10:40:00,30.8,30.81,30.68,30.77,92101.0,30.2816,30.2915,30.1637,30.2521,92101.0
2024-11-04 10:50:00,30.77,30.81,30.73,30.79,93940.0,30.2521,30.2915,30.2128,30.2718,93940.0
2024-11-04 11:00:00,30.79,30.8,30.6,30.61,74079.0,30.2718,30.2816,30.085,30.0948,74079.0
2024-11-04 11:10:00,30.61,30.61,30.47,30.52,114396.0,30.0948,30.0948,29.9572,30.0064,114396.0
2024-11-04 11:20:00,30.51,30.53,30.32,30.37,182930.0,29.9965,30.0162,29.8097,29.8589,182930.0
2024-11-04 11:30:00,30.37,30.41,30.29,30.3,64215.0,29.8589,29.8982,29.7802,29.7901,64215.0
2024-11-04 11:40:00,30.3,30.31,30.21,30.26,66163.0,29.7901,29.7999,29.7016,29.7507,66163.0
2024-11-04 11:50:00,30.26,30.32,30.25,30.29,50984.0,29.7507,29.8097,29.7409,29.7802,50984.0
2024-11-04 12:00:00,30.3,30.37,30.28,30.29,80295.0,29.7901,29.8589,29.7704,29.7802,80295.0
2024-11-04 12:10:00,30.29,30.34,30.25,30.27,66579.0,29.7802,29.8294,29.7409,29.7606,66579.0
2024-11-04 12:20:00,30.27,30.39,30.26,30.3,74159.0,29.7606,29.8785,29.7507,29.7901,74159.0
2024-11-04 12:30:00,30.3,30.4,30.29,30.32,63576.0,29.7901,29.8884,29.7802,29.8097,63576.0
2024-11-04 12:40:00,30.32,30.38,30.31,30.35,31845.0,29.8097,29.8687,29.7999,29.8392,31845.0
2024-11-04 12:50:00,30.35,30.39,30.32,30.33,44402.0,29.8392,29.8785,29.8097,29.8195,44402.0
2024-11-04 13:00:00,30.33,30.34,30.23,30.25,45690.0,29.8195,29.8294,29.7212,29.7409,45690.0
2024-11-04 13:10:00,30.26,30.3,30.24,30.29,75703.0,29.7507,29.7901,29.7311,29.7802,75703.0
2024-11-04 13:20:00,30.28,30.31,30.24,30.3,44626.0,29.7704,29.7999,29.7311,29.7901,44626.0
2024-11-04 13:30:00,30.3,30.31,30.25,30.26,37258.0,29.7901,29.7999,29.7409,29.7507,37258.0
2024-11-04 13:40:00,30.27,30.28,30.23,30.24,21752.0,29.7606,29.7704,29.7212,29.7311,21752.0
2024-11-04 13:50:00,30.23,30.26,30.18,30.24,85963.0,29.7212,29.7507,29.6721,29.7311,85963.0
2024-11-04 14:00:00,30.24,30.28,30.2,30.24,65812.0,29.7311,29.7704,29.6917,29.7311,65812.0
2024-11-04 14:10:00,30.23,30.3,30.21,30.26,57778.0,29.7212,29.7901,29.7016,29.7507,57778.0
2024-11-04 14:20:00,30.26,30.27,30.21,30.22,50234.0,29.7507,29.7606,29.7016,29.7114,50234.0
2024-11-04 14:30:00,30.21,30.26,30.18,30.2,70467.0,29.7016,29.7507,29.6721,29.6917,70467.0
2024-11-04 14:40:00,30.2,30.21,30.13,30.17,51671.0,29.6917,29.7016,29.6229,29.6622,51671.0
2024-11-04 14:50:00,30.16,30.17,30.11,30.13,65322.0,29.6524,29.6622,29.6033,29.6229,65322.0
2024-11-04 15:00:00,30.14,30.15,30.11,30.14,51601.0,29.6327,29.6426,29.6033,29.6327,51601.0
2024-11-04 15:10:00,30.14,30.15,30.08,30.13,60722.0,29.6327,29.6426,29.5738,29.6229,60722.0
2024-11-04 15:20:00,30.13,30.13,30.01,30.03,106717.0,29.6229,29.6229,29.5049,29.5246,106717.0
2024-11-04 15:30:00,30.03,30.06,30.01,30.05,139572.0,29.5246,29.5541,29.5049,29.5443,139572.0
2024-11-04 15:40:00,30.04,30.11,30.03,30.07,190914.0,29.5344,29.6033,29.5246,29.5639,190914.0
2024-11-04 15:50:00,30.07,30.11,29.9,29.91,767970.0,29.5639,29.6033,29.3968,29.4066,767970.0
2024-11-05 09:30:00,29.96,30.42,29.93,30.19,139452.0,29.4558,29.908,29.4263,29.6819,139452.0
2024-11-05 09:40:00,30.18,30.42,30.13,30.38,96712.0,29.6721,29.908,29.6229,29.8687,96712.0
2024-11-05 09:50:00,30.37,30.44,30.31,30.44,87234.0,29.8589,29.9277,29.7999,29.9277,87234.0
2024-11-05 10:00:00,30.44,30.52,30.43,30.44,121113.0,29.9277,30.0064,29.9179,29.9277,121113.0
2024-11-05 10:10:00,30.44,30.5,30.43,30.5,93394.0,29.9277,29.9867,29.9179,29.9867,93394.0
2024-11-05 10:20:00,30.5,30.51,30.44,30.47,50053.0,29.9867,29.9965,29.9277,29.9572,50053.0
2024-11-05 10:30:00,30.46,30.5,30.43,30.45,40844.0,29.9474,29.9867,29.9179,29.9375,40844.0
2024-11-05 10:40:00,30.45,30.5,30.34,30.48,62410.0,29.9375,29.9867,29.8294,29.967,62410.0
2024-11-05 10:50:00,30.49,30.52,30.4,30.42,61762.0,29.9769,30.0064,29.8884,29.908,61762.0
2024-11-05 11:00:00,30.43,30.54,30.42,30.51,55409.0,29.9179,30.026,29.908,29.9965,55409.0
2024-11-05 11:10:00,30.51,30.52,30.33,30.4,51101.0,29.9965,30.0064,29.8195,29.8884,51101.0
2024-11-05 11:20:00,30.41,30.45,30.4,30.42,54776.0,29.8982,29.9375,29.8884,29.908,54776.0
2024-11-05 11:30:00,30.42,30.51,30.41,30.44,51358.0,29.908,29.9965,29.8982,29.9277,51358.0
2024-11-05 11:40:00,30.44,30.45,30.39,30.45,31621.0,29.9277,29.9375,29.8785,29.9375,31621.0
2024-11-05 11:50:00,30.44,30.5,30.43,30.48,38757.0,29.9277,29.9867,29.9179,29.967,38757.0
2024-11-05 12:00:00,30.48,30.49,30.46,30.48,26065.0,29.967,29.9769,29.9474,29.967,26065.0
2024-11-05 12:10:00,30.48,30.53,30.47,30.48,65846.0,29.967,30.0162,29.9572,29.967,65846.0
2024-11-05 12:20:00,30.49,30.5,30.47,30.48,27103.0,29.9769,29.9867,29.9572,29.967,27103.0
2024-11-05 12:30:00,30.48,30.5,30.45,30.46,47555.0,29.967,29.9867,29.9375,29.9474,47555.0
2024-11-05 12:40:00,30.46,30.52,30.45,30.51,31530.0,29.9474,30.0064,29.9375,29.9965,31530.0
2024-11-05 12:50:00,30.51,30.58,30.49,30.55,89533.0,29.9965,30.0653,29.9769,30.0358,89533.0
2024-11-05 13:00:00,30.55,30.64,30.54,30.6,76524.0,30.0358,30.1243,30.026,30.085,76524.0
2024-11-05 13:10:00,30.6,30.61,30.53,30.54,50774.0,30.085,30.0948,30.0162,30.026,50774.0
2024-11-05 13:20:00,30.54,30.55,30.48,30.54,54562.0,30.026,30.0358,29.967,30.026,54562.0
2024-11-05 13:30:00,30.53,30.54,30.47,30.5,46441.0,30.0162,30.026,29.9572,29.9867,46441.0
2024-11-05 13:40:00,30.5,30.54,30.49,30.5,52632.0,29.9867,30.026,29.9769,29.9867,52632.0
2024-11-05 13:50:00,30.5,30.54,30.49,30.52,39618.0,29.9867,30.026,29.9769,30.0064,39618.0
2024-11-05 14:00:00,30.52,30.59,30.49,30.59,48461.0,30.0064,30.0752,29.9769,30.0752,48461.0
2024-11-05 14:10:00,30.59,30.59,30.55,30.59,39149.0,30.0752,30.0752,30.0358,30.0752,39149.0
2024-11-05 14:20:00,30.59,30.59,30.54,30.55,46257.0,30.0752,30.0752,30.026,30.0358,46257.0
2024-11-05 14:30:00,30.55,30.57,30.53,30.54,58933.0,30.0358,30.0555,30.0162,30.026,58933.0
2024-11-05 14:40:00,30.55,30.56,30.53,30.55,40141.0,30.0358,30.0457,30.0162,30.0358,40141.0
2024-11-05 14:50:00,30.55,30.57,30.49,30.55,165502.0,30.0358,30.0555,29.9769,30.0358,165502.0
2024-11-05 15:00:00,30.54,30.58,30.52,30.58,56193.0,30.026,30.0653,30.0064,30.0653,56193.0
2024-11-05 15:10:00,30.58,30.6,30.56,30.6,59405.0,30.0653,30.085,30.0457,30.085,59405.0
2024-11-05 15:20:00,30.6,30.61,30.55,30.55,58670.0,30.085,30.0948,30.0358,30.0358,58670.0
2024-11-05 15:30:00,30.56,30.58,30.52,30.53,79961.0,30.0457,30.0653,30.0064,30.0162,79961.0
2024-11-05 15:40:00,30.53,30.56,30.49,30.55,119609.0,30.0162,30.0457,29.9769,30.0358,119609.0
2024-11-05 15:50:00,30.56,30.64,30.54,30.64,471740.0,30.0457,30.1243,30.026,30.1243,471740.0
2024-11-06 09:30:00,31.48,31.88,31.4,31.57,713258.0,30.9502,31.3435,30.8715,31.0387,713258.0
2024-11-06 09:40:00,31.58,31.9,31.4,31.53,262990.0,31.0485,31.3631,30.8715,30.9994,262990.0
2024-11-06 09:50:00,31.52,31.53,31.14,31.16,184834.0,30.9895,30.9994,30.6159,30.6356,184834.0
2024-11-06 10:00:00,31.17,31.41,31.12,31.14,281137.0,30.6454,30.8814,30.5963,30.6159,281137.0
2024-11-06 10:10:00,31.14,31.28,31.1,31.25,120104.0,30.6159,30.7536,30.5766,30.7241,120104.0
2024-11-06 10:20:00,31.24,31.33,31.19,31.32,118000.0,30.7142,30.8027,30.6651,30.7929,118000.0
2024-11-06 10:30:00,31.31,31.32,31.2,31.26,111149.0,30.7831,30.7929,30.6749,30.7339,111149.0
2024-11-06 10:40:00,31.26,31.28,31.16,31.21,119184.0,30.7339,30.7536,30.6356,30.6847,119184.0
2024-11-06 10:50:00,31.22,31.34,31.19,31.28,104673.0,30.6946,30.8126,30.6651,30.7536,104673.0
2024-11-06 11:00:00,31.27,31.29,31.19,31.26,75901.0,30.7437,30.7634,30.6651,30.7339,75901.0
2024-11-06 11:10:00,31.26,31.31,31.14,31.17,104222.0,30.7339,30.7831,30.6159,30.6454,104222.0
2024-11-06 11:20:00,31.16,31.2,31.1,31.11,89724.0,30.6356,30.6749,30.5766,30.5864,89724.0
2024-11-06 11:30:00,31.12,31.12,30.98,31.03,126403.0,30.5963,30.5963,30.4586,30.5078,126403.0
2024-11-06 11:40:00,31.04,31.08,31.02,31.05,75455.0,30.5176,30.5569,30.4979,30.5274,75455.0
2024-11-06 11:50:00,31.05,31.18,31.03,31.15,91225.0,30.5274,30.6552,30.5078,30.6257,91225.0
2024-11-06 12:00:00,31.14,31.14,31.0,31.03,60769.0,30.6159,30.6159,30.4783,30.5078,60769.0
2024-11-06 12:10:00,31.03,31.1,31.0,31.04,57726.0,30.5078,30.5766,30.4783,30.5176,57726.0
2024-11-06 12:20:00,31.05,31.09,31.01,31.06,70161.0,30.5274,30.5668,30.4881,30.5373,70161.0
2024-11-06 12:30:00,31.06,31.13,31.0,31.13,71885.0,30.5373,30.6061,30.4783,30.6061,71885.0
2024-11-06 12:40:00,31.13,31.13,31.03,31.05,82821.0,30.6061,30.6061,30.5078,30.5274,82821.0
2024-11-06 12:50:00,31.04,31.13,31.03,31.12,63166.0,30.5176,30.6061,30.5078,30.5963,63166.0
2024-11-06 13:00:00,31.12,31.12,31.04,31.09,53796.0,30.5963,30.5963,30.5176,30.5668,53796.0
2024-11-06 13:10:00,31.08,31.26,31.06,31.22,120190.0,30.5569,30.7339,30.5373,30.6946,120190.0
2024-11-06 13:20:00,31.23,31.25,31.1,31.1,75169.0,30.7044,30.7241,30.5766,30.5766,75169.0
2024-11-06 13:30:00,31.1,31.13,31.07,31.11,54086.0,30.5766,30.6061,30.5471,30.5864,54086.0
2024-11-06 13:40:00,31.11,31.2,31.09,31.19,56261.0,30.5864,30.6749,30.5668,30.6651,56261.0
2024-11-06 13:50:00,31.19,31.38,31.17,31.37,169071.0,30.6651,30.8519,30.6454,30.842,169071.0
2024-11-06 14:00:00,31.37,31.4,31.28,31.3,111074.0,30.842,30.8715,30.7536,30.7732,111074.0
2024-11-06 14:10:00,31.3,31.41,31.29,31.41,162704.0,30.7732,30.8814,30.7634,30.8814,162704.0
2024-11-06 14:20:00,31.39,31.41,31.3,31.38,177580.0,30.8617,30.8814,30.7732,30.8519,177580.0
2024-11-06 14:30:00,31.38,31.41,31.36,31.38,63138.0,30.8519,30.8814,30.8322,30.8519,63138.0
2024-11-06 14:40:00,31.38,31.41,31.34,31.38,107591.0,30.8519,30.8814,30.8126,30.8519,107591.0
2024-11-06 14:50:00,31.39,31.42,31.37,31.38,82620.0,30.8617,30.8912,30.842,30.8519,82620.0
2024-11-06 15:00:00,31.38,31.42,31.33,31.4,140744.0,30.8519,30.8912,30.8027,30.8715,140744.0
2024-11-06 15:10:00,31.41,31.48,31.4,31.48,98299.0,30.8814,30.9502,30.8715,30.9502,98299.0
2024-11-06 15:20:00,31.47,31.52,31.42,31.45,165087.0,30.9404,30.9895,30.8912,30.9207,165087.0
2024-11-06 15:30:00,31.46,31.47,31.3,31.31,144707.0,30.9305,30.9404,30.7732,30.7831,144707.0
2024-11-06 15:40:00,31.31,31.46,31.3,31.43,153048.0,30.7831,30.9305,30.7732,30.901,153048.0
2024-11-06 15:50:00,31.42,31.46,31.35,31.38,754853.0,30.8912,30.9305,30.8224,30.8519,754853.0
2024-11-07 09:30:00,31.16,31.37,31.16,31.32,105244.0,30.6356,30.842,30.6356,30.7929,105244.0
2024-11-07 09:40:00,31.32,31.38,31.1,31.2,77012.0,30.7929,30.8519,30.5766,30.6749,77012.0
2024-11-07 09:50:00,31.23,31.3,31.15,31.16,108868.0,30.7044,30.7732,30.6257,30.6356,108868.0
2024-11-07 10:00:00,31.16,31.22,31.05,31.11,124856.0,30.6356,30.6946,30.5274,30.5864,124856.0
2024-11-07 10:10:00,31.1,31.28,31.08,31.28,84453.0,30.5766,30.7536,30.5569,30.7536,84453.0
2024-11-07 10:20:00,31.28,31.36,31.24,31.36,68851.0,30.7536,30.8322,30.7142,30.8322,68851.0
2024-11-07 10:30:00,31.35,31.39,31.31,31.36,64266.0,30.8224,30.8617,30.7831,30.8322,64266.0
2024-11-07 10:40:00,31.36,31.39,31.33,31.35,35559.0,30.8322,30.8617,30.8027,30.8224,35559.0
2024-11-07 10:50:00,31.35,31.41,31.33,31.34,43920.0,30.8224,30.8814,30.8027,30.8126,43920.0
2024-11-07 11:00:00,31.33,31.34,31.25,31.29,39711.0,30.8027,30.8126,30.7241,30.7634,39711.0
2024-11-07 11:10:00,31.28,31.32,31.25,31.28,73947.0,30.7536,30.7929,30.7241,30.7536,73947.0
2024-11-07 11:20:00,31.27,31.29,31.18,31.18,77511.0,30.7437,30.7634,30.6552,30.6552,77511.0
2024-11-07 11:30:00,31.18,31.23,31.15,31.16,42854.0,30.6552,30.7044,30.6257,30.6356,42854.0
2024-11-07 11:40:00,31.17,31.21,31.15,31.18,53500.0,30.6454,30.6847,30.6257,30.6552,53500.0
2024-11-07 11:50:00,31.18,31.2,31.16,31.18,32920.0,30.6552,30.6749,30.6356,30.6552,32920.0
2024-11-07 12:00:00,31.18,31.21,31.16,31.2,21066.0,30.6552,30.6847,30.6356,30.6749,21066.0
2024-11-07 12:10:00,31.2,31.24,31.19,31.22,42004.0,30.6749,30.7142,30.6651,30.6946,42004.0
2024-11-07 12:20:00,31.23,31.29,31.21,31.25,39019.0,30.7044,30.7634,30.6847,30.7241,39019.0
2024-11-07 12:30:00,31.25,31.26,31.2,31.21,35234.0,30.7241,30.7339,30.6749,30.6847,35234.0
2024-11-07 12:40:00,31.21,31.3,31.2,31.29,72557.0,30.6847,30.7732,30.6749,30.7634,72557.0
2024-11-07 12:50:00,31.29,31.37,31.28,31.35,106999.0,30.7634,30.842,30.7536,30.8224,106999.0
2024-11-07 13:00:00,31.35,31.38,31.31,31.37,44894.0,30.8224,30.8519,30.7831,30.842,44894.0
2024-11-07 13:10:00,31.37,31.37,31.32,31.34,54949.0,30.842,30.842,30.7929,30.8126,54949.0
2024-11-07 13:20:00,31.35,31.39,31.34,31.35,42071.0,30.8224,30.8617,30.8126,30.8224,42071.0
2024-11-07 13:30:00,31.36,31.37,31.29,31.31,52155.0,30.8322,30.842,30.7634,30.7831,52155.0
2024-11-07 13:40:00,31.3,31.34,31.29,31.32,62674.0,30.7732,30.8126,30.7634,30.7929,62674.0
2024-11-07 13:50:00,31.33,31.4,31.32,31.39,87711.0,30.8027,30.8715,30.7929,30.8617,87711.0
2024-11-07 14:00:00,31.4,31.4,31.3,31.34,89426.0,30.8715,30.8715,30.7732,30.8126,89426.0
2024-11-07 14:10:00,31.34,31.34,31.22,31.31,62539.0,30.8126,30.8126,30.6946,30.7831,62539.0
2024-11-07 14:20:00,31.32,31.36,31.3,31.35,43990.0,30.7929,30.8322,30.7732,30.8224,43990.0
2024-11-07 14:30:00,31.35,31.42,31.34,31.37,62547.0,30.8224,30.8912,30.8126,30.842,62547.0
2024-11-07 14:40:00,31.36,31.37,31.27,31.37,83969.0,30.8322,30.842,30.7437,30.842,83969.0
2024-11-07 14:50:00,31.37,31.44,31.36,31.44,78274.0,30.842,30.9109,30.8322,30.9109,78274.0
2024-11-07 15:00:00,31.44,31.45,31.41,31.42,158148.0,30.9109,30.9207,30.8814,30.8912,158148.0
2024-11-07 15:10:00,31.42,31.6,31.41,31.55,221593.0,30.8912,31.0682,30.8814,31.019,221593.0
2024-11-07 15:20:00,31.55,31.57,31.46,31.48,106547.0,31.019,31.0387,30.9305,30.9502,106547.0
2024-11-07 15:30:00,31.48,31.5,31.44,31.46,136561.0,30.9502,30.9699,30.9109,30.9305,136561.0
2024-11-07 15:40:00,31.46,31.46,31.33,31.34,164042.0,30.9305,30.9305,30.8027,30.8126,164042.0
2024-11-07 15:50:00,31.33,31.36,31.2,31.27,703105.0,30.8027,30.8322,30.6749,30.7437,703105.0
2024-11-08 09:30:00,31.37,31.51,31.25,31.45,153263.0,30.842,30.9797,30.7241,30.9207,153263.0
2024-11-08 09:40:00,31.46,31.67,31.38,31.67,96756.0,30.9305,31.137,30.8519,31.137,96756.0
2024-11-08 09:50:00,31.67,31.75,31.6,31.69,143670.0,31.137,31.2156,31.0682,31.1567,143670.0
2024-11-08 10:00:00,31.69,31.74,31.59,31.64,73009.0,31.1567,31.2058,31.0583,31.1075,73009.0
2024-11-08 10:10:00,31.64,31.72,31.58,31.59,59883.0,31.1075,31.1862,31.0485,31.0583,59883.0
2024-11-08 10:20:00,31.59,31.74,31.57,31.72,44061.0,31.0583,31.2058,31.0387,31.1862,44061.0
2024-11-08 10:30:00,31.71,31.79,31.7,31.76,78638.0,31.1763,31.255,31.1665,31.2255,78638.0
2024-11-08 10:40:00,31.77,31.84,31.74,31.8,48509.0,31.2353,31.3041,31.2058,31.2648,48509.0
2024-11-08 10:50:00,31.8,31.81,31.72,31.78,35307.0,31.2648,31.2746,31.1862,31.2451,35307.0
2024-11-08 11:00:00,31.78,31.82,31.74,31.75,45071.0,31.2451,31.2845,31.2058,31.2156,45071.0
2024-11-08 11:10:00,31.75,31.84,31.7,31.81,62410.0,31.2156,31.3041,31.1665,31.2746,62410.0
2024-11-08 11:20:00,31.81,31.88,31.76,31.77,72386.0,31.2746,31.3435,31.2255,31.2353,72386.0
2024-11-08 11:30:00,31.77,31.79,31.73,31.74,62619.0,31.2353,31.255,31.196,31.2058,62619.0
2024-11-08 11:40:00,31.74,31.75,31.68,31.71,35681.0,31.2058,31.2156,31.1468,31.1763,35681.0
2024-11-08 11:50:00,31.71,31.72,31.64,31.65,53236.0,31.1763,31.1862,31.1075,31.1173,53236.0
2024-11-08 12:00:00,31.65,31.69,31.63,31.66,37602.0,31.1173,31.1567,31.0977,31.1272,37602.0
2024-11-08 12:10:00,31.66,31.68,31.63,31.65,43700.0,31.1272,31.1468,31.0977,31.1173,43700.0
2024-11-08 12:20:00,31.65,31.67,31.61,31.65,35769.0,31.1173,31.137,31.078,31.1173,35769.0
2024-11-08 12:30:00,31.64,31.65,31.59,31.59,30547.0,31.1075,31.1173,31.0583,31.0583,30547.0
2024-11-08 12:40:00,31.6,31.61,31.58,31.59,20177.0,31.0682,31.078,31.0485,31.0583,20177.0
2024-11-08 12:50:00,31.6,31.63,31.58,31.6,31098.0,31.0682,31.0977,31.0485,31.0682,31098.0
2024-11-08 13:00:00,31.6,31.65,31.59,31.63,31758.0,31.0682,31.1173,31.0583,31.0977,31758.0
2024-11-08 13:10:00,31.63,31.66,31.61,31.65,33697.0,31.0977,31.1272,31.078,31.1173,33697.0
2024-11-08 13:20:00,31.65,31.66,31.63,31.66,28760.0,31.1173,31.1272,31.0977,31.1272,28760.0
2024-11-08 13:30:00,31.65,31.65,31.6,31.63,44805.0,31.1173,31.1173,31.0682,31.0977,44805.0
2024-11-08 13:40:00,31.64,31.71,31.63,31.71,63222.0,31.1075,31.1763,31.0977,31.1763,63222.0
2024-11-08 13:50:00,31.73,31.75,31.7,31.75,38631.0,31.196,31.2156,31.1665,31.2156,38631.0
2024-11-08 14:00:00,31.75,31.78,31.7,31.78,45499.0,31.2156,31.2451,31.1665,31.2451,45499.0
2024-11-08 14:10:00,31.78,31.79,31.75,31.77,42012.0,31.2451,31.255,31.2156,31.2353,42012.0
2024-11-08 14:20:00,31.77,31.77,31.72,31.75,37512.0,31.2353,31.2353,31.1862,31.2156,37512.0
2024-11-08 14:30:00,31.75,31.76,31.71,31.71,35230.0,31.2156,31.2255,31.1763,31.1763,35230.0
2024-11-08 14:40:00,31.71,31.74,31.69,31.7,32881.0,31.1763,31.2058,31.1567,31.1665,32881.0
2024-11-08 14:50:00,31.7,31.71,31.65,31.66,43589.0,31.1665,31.1763,31.1173,31.1272,43589.0
2024-11-08 15:00:00,31.66,31.66,31.61,31.63,61516.0,31.1272,31.1272,31.078,31.0977,61516.0
2024-11-08 15:10:00,31.64,31.65,31.61,31.64,54637.0,31.1075,31.1173,31.078,31.1075,54637.0
2024-11-08 15:20:00,31.64,31.66,31.6,31.65,50903.0,31.1075,31.1272,31.0682,31.1173,50903.0
2024-11-08 15:30:00,31.64,31.66,31.61,31.63,68730.0,31.1075,31.1272,31.078,31.0977,68730.0
2024-11-08 15:40:00,31.64,31.68,31.63,31.68,89642.0,31.1075,31.1468,31.0977,31.1468,89642.0
2024-11-08 15:50:00,31.68,31.78,31.66,31.78,502357.0,31.1468,31.2451,31.1272,31.2451,502357.0
2024-11-11 09:30:00,31.9,32.14,31.7,32.13,281501.0,31.3631,31.5991,31.1665,31.5893,281501.0
2024-11-11 09:40:00,32.12,32.13,31.9,32.0,123002.0,31.5794,31.5893,31.3631,31.4614,123002.0
2024-11-11 09:50:00,31.99,32.05,31.96,32.04,61294.0,31.4516,31.5106,31.4221,31.5008,61294.0
2024-11-11 10:00:00,32.04,32.1,32.02,32.05,95165.0,31.5008,31.5598,31.4811,31.5106,95165.0
2024-11-11 10:10:00,32.06,32.11,32.03,32.09,119058.0,31.5204,31.5696,31.4909,31.5499,119058.0
2024-11-11 10:20:00,32.09,32.32,32.09,32.25,136835.0,31.5499,31.7761,31.5499,31.7072,136835.0
2024-11-11 10:30:00,32.26,32.27,32.2,32.23,34671.0,31.7171,31.7269,31.6581,31.6876,34671.0
2024-11-11 10:40:00,32.23,32.29,32.22,32.27,41095.0,31.6876,31.7466,31.6777,31.7269,41095.0
2024-11-11 10:50:00,32.26,32.39,32.24,32.36,97196.0,31.7171,31.8449,31.6974,31.8154,97196.0
2024-11-11 11:00:00,32.36,32.49,32.35,32.48,77333.0,31.8154,31.9432,31.8056,31.9334,77333.0
2024-11-11 11:10:00,32.49,32.55,32.4,32.4,233486.0,31.9432,32.0022,31.8547,31.8547,233486.0
2024-11-11 11:20:00,32.4,32.45,32.33,32.4,205894.0,31.8547,31.9039,31.7859,31.8547,205894.0
2024-11-11 11:30:00,32.4,32.7,32.4,32.7,199098.0,31.8547,32.1497,31.8547,32.1497,199098.0
2024-11-11 11:40:00,32.7,32.85,32.68,32.79,431589.0,32.1497,32.2971,32.13,32.2381,431589.0
2024-11-11 11:50:00,32.79,32.94,32.78,32.86,130407.0,32.2381,32.3856,32.2283,32.307,130407.0
2024-11-11 12:00:00,32.85,32.85,32.76,32.81,65436.0,32.2971,32.2971,32.2087,32.2578,65436.0
2024-11-11 12:10:00,32.81,32.86,32.74,32.83,87728.0,32.2578,32.307,32.189,32.2775,87728.0
2024-11-11 12:20:00,32.83,32.84,32.73,32.81,92337.0,32.2775,32.2873,32.1792,32.2578,92337.0
2024-11-11 12:30:00,32.81,32.87,32.78,32.82,81246.0,32.2578,32.3168,32.2283,32.2676,81246.0
2024-11-11 12:40:00,32.82,32.82,32.76,32.79,62344.0,32.2676,32.2676,32.2087,32.2381,62344.0
2024-11-11 12:50:00,32.79,32.82,32.79,32.8,54332.0,32.2381,32.2676,32.2381,32.248,54332.0
2024-11-11 13:00:00,32.8,32.88,32.79,32.87,73088.0,32.248,32.3266,32.2381,32.3168,73088.0
2024-11-11 13:10:00,32.86,32.88,32.76,32.79,64424.0,32.307,32.3266,32.2087,32.2381,64424.0
2024-11-11 13:20:00,32.78,32.8,32.72,32.78,146965.0,32.2283,32.248,32.1693,32.2283,146965.0
2024-11-11 13:30:00,32.78,32.86,32.77,32.86,45299.0,32.2283,32.307,32.2185,32.307,45299.0
2024-11-11 13:40:00,32.86,32.86,32.75,32.81,70854.0,32.307,32.307,32.1988,32.2578,70854.0
2024-11-11 13:50:00,32.8,32.83,32.79,32.8,40927.0,32.248,32.2775,32.2381,32.248,40927.0
2024-11-11 14:00:00,32.81,32.83,32.76,32.8,116522.0,32.2578,32.2775,32.2087,32.248,116522.0
2024-11-11 14:10:00,32.8,32.81,32.73,32.74,84214.0,32.248,32.2578,32.1792,32.189,84214.0
2024-11-11 14:20:00,32.73,32.75,32.65,32.7,151945.0,32.1792,32.1988,32.1005,32.1497,151945.0
2024-11-11 14:30:00,32.7,32.75,32.69,32.69,64964.0,32.1497,32.1988,32.1398,32.1398,64964.0
2024-11-11 14:40:00,32.7,32.71,32.63,32.67,66848.0,32.1497,32.1595,32.0808,32.1202,66848.0
2024-11-11 14:50:00,32.67,32.75,32.66,32.73,50008.0,32.1202,32.1988,32.1103,32.1792,50008.0
2024-11-11 15:00:00,32.73,32.8,32.71,32.8,63735.0,32.1792,32.248,32.1595,32.248,63735.0
2024-11-11 15:10:00,32.8,32.83,32.75,32.83,94669.0,32.248,32.2775,32.1988,32.2775,94669.0
2024-11-11 15:20:00,32.83,32.85,32.78,32.8,84555.0,32.2775,32.2971,32.2283,32.248,84555.0
2024-11-11 15:30:00,32.8,32.8,32.61,32.63,331107.0,32.248,32.248,32.0612,32.0808,331107.0
2024-11-11 15:40:00,32.63,32.65,32.53,32.56,144040.0,32.0808,32.1005,31.9825,32.012,144040.0
2024-11-11 15:50:00,32.57,32.66,32.5,32.65,600961.0,32.0218,32.1103,31.953,32.1005,600961.0
2024-11-12 09:30:00,32.22,32.54,32.22,32.48,178693.0,31.6777,31.9924,31.6777,31.9334,178693.0
2024-11-12 09:40:00,32.47,32.53,32.31,32.31,191990.0,31.9235,31.9825,31.7662,31.7662,191990.0
2024-11-12 09:50:00,32.31,32.34,32.06,32.18,171510.0,31.7662,31.7957,31.5204,31.6384,171510.0
2024-11-12 10:00:00,32.16,32.25,32.02,32.08,183535.0,31.6187,31.7072,31.4811,31.5401,183535.0
2024-11-12 10:10:00,32.08,32.1,31.94,32.05,109403.0,31.5401,31.5598,31.4025,31.5106,109403.0
2024-11-12 10:20:00,32.05,32.05,31.94,31.94,74517.0,31.5106,31.5106,31.4025,31.4025,74517.0
2024-11-12 10:30:00,31.94,32.05,31.93,32.03,59399.0,31.4025,31.5106,31.3926,31.4909,59399.0
2024-11-12 10:40:00,32.02,32.05,31.95,31.96,95139.0,31.4811,31.5106,31.4123,31.4221,95139.0
2024-11-12 10:50:00,31.96,31.99,31.91,31.91,73209.0,31.4221,31.4516,31.373,31.373,73209.0
2024-11-12 11:00:00,31.92,31.92,31.81,31.82,48603.0,31.3828,31.3828,31.2746,31.2845,48603.0
2024-11-12 11:10:00,31.82,31.83,31.76,31.77,67141.0,31.2845,31.2943,31.2255,31.2353,67141.0
2024-11-12 11:20:00,31.77,31.78,31.66,31.67,83871.0,31.2353,31.2451,31.1272,31.137,83871.0
2024-11-12 11:30:00,31.67,31.74,31.61,31.63,115413.0,31.137,31.2058,31.078,31.0977,115413.0
2024-11-12 11:40:00,31.62,31.65,31.55,31.6,95754.0,31.0878,31.1173,31.019,31.0682,95754.0
2024-11-12 11:50:00,31.6,31.8,31.59,31.71,80739.0,31.0682,31.2648,31.0583,31.1763,80739.0
2024-11-12 12:00:00,31.71,31.73,31.67,31.7,54129.0,31.1763,31.196,31.137,31.1665,54129.0
2024-11-12 12:10:00,31.7,31.71,31.62,31.63,53300.0,31.1665,31.1763,31.0878,31.0977,53300.0
2024-11-12 12:20:00,31.63,31.65,31.6,31.63,39829.0,31.0977,31.1173,31.0682,31.0977,39829.0
2024-11-12 12:30:00,31.62,31.7,31.6,31.68,58156.0,31.0878,31.1665,31.0682,31.1468,58156.0
2024-11-12 12:40:00,31.69,31.72,31.63,31.64,74826.0,31.1567,31.1862,31.0977,31.1075,74826.0
2024-11-12 12:50:00,31.63,31.65,31.56,31.57,87958.0,31.0977,31.1173,31.0288,31.0387,87958.0
2024-11-12 13:00:00,31.57,31.61,31.55,31.57,45876.0,31.0387,31.078,31.019,31.0387,45876.0
2024-11-12 13:10:00,31.58,31.68,31.57,31.66,35257.0,31.0485,31.1468,31.0387,31.1272,35257.0
2024-11-12 13:20:00,31.66,31.68,31.62,31.68,33552.0,31.1272,31.1468,31.0878,31.1468,33552.0
2024-11-12 13:30:00,31.68,31.7,31.64,31.65,30732.0,31.1468,31.1665,31.1075,31.1173,30732.0
2024-11-12 13:40:00,31.65,31.69,31.63,31.66,36034.0,31.1173,31.1567,31.0977,31.1272,36034.0
2024-11-12 13:50:00,31.66,31.8,31.66,31.8,57263.0,31.1272,31.2648,31.1272,31.2648,57263.0
2024-11-12 14:00:00,31.79,31.8,31.75,31.77,40625.0,31.255,31.2648,31.2156,31.2353,40625.0
2024-11-12 14:10:00,31.78,31.79,31.73,31.78,42544.0,31.2451,31.255,31.196,31.2451,42544.0
2024-11-12 14:20:00,31.77,31.81,31.76,31.81,50427.0,31.2353,31.2746,31.2255,31.2746,50427.0
2024-11-12 14:30:00,31.8,31.87,31.79,31.83,54030.0,31.2648,31.3336,31.255,31.2943,54030.0
2024-11-12 14:40:00,31.83,31.87,31.82,31.86,58709.0,31.2943,31.3336,31.2845,31.3238,58709.0
2024-11-12 14:50:00,31.86,31.87,31.82,31.87,42887.0,31.3238,31.3336,31.2845,31.3336,42887.0
2024-11-12 15:00:00,31.87,31.89,31.82,31.88,79544.0,31.3336,31.3533,31.2845,31.3435,79544.0
2024-11-12 15:10:00,31.88,31.88,31.84,31.87,65861.0,31.3435,31.3435,31.3041,31.3336,65861.0
2024-11-12 15:20:00,31.87,31.92,31.84,31.91,127943.0,31.3336,31.3828,31.3041,31.373,127943.0
2024-11-12 15:30:00,31.91,31.96,31.89,31.95,87111.0,31.373,31.4221,31.3533,31.4123,87111.0
2024-11-12 15:40:00,31.95,32.0,31.9,31.96,143358.0,31.4123,31.4614,31.3631,31.4221,143358.0
2024-11-12 15:50:00,31.96,32.05,31.93,32.03,800324.0,31.4221,31.5106,31.3926,31.4909,800324.0
2024-11-13 09:30:00,31.88,32.87,31.88,32.87,292372.0,31.3435,32.3168,31.3435,32.3168,292372.0
2024-11-13 09:40:00,32.87,33.15,32.69,33.0,466974.0,32.3168,32.5921,32.1398,32.4446,466974.0
2024-11-13 09:50:00,33.0,33.11,32.79,33.11,180911.0,32.4446,32.5528,32.2381,32.5528,180911.0
2024-11-13 10:00:00,33.11,33.12,32.79,32.97,128796.0,32.5528,32.5626,32.2381,32.4151,128796.0
2024-11-13 10:10:00,32.97,33.08,32.92,33.08,208296.0,32.4151,32.5233,32.366,32.5233,208296.0
2024-11-13 10:20:00,33.08,33.12,32.95,33.0,110023.0,32.5233,32.5626,32.3955,32.4446,110023.0
2024-11-13 10:30:00,33.0,33.08,32.94,33.05,92978.0,32.4446,32.5233,32.3856,32.4938,92978.0
2024-11-13 10:40:00,33.05,33.05,32.9,32.97,75078.0,32.4938,32.4938,32.3463,32.4151,75078.0
2024-11-13 10:50:00,32.97,33.04,32.92,32.93,70053.0,32.4151,32.4839,32.366,32.3758,70053.0
2024-11-13 11:00:00,32.94,32.97,32.85,32.91,69391.0,32.3856,32.4151,32.2971,32.3561,69391.0
2024-11-13 11:10:00,32.9,32.9,32.72,32.76,97687.0,32.3463,32.3463,32.1693,32.2087,97687.0
2024-11-13 11:20:00,32.77,32.85,32.72,32.84,70161.0,32.2185,32.2971,32.1693,32.2873,70161.0
2024-11-13 11:30:00,32.84,32.88,32.77,32.78,81058.0,32.2873,32.3266,32.2185,32.2283,81058.0
2024-11-13 11:40:00,32.77,32.81,32.69,32.77,62056.0,32.2185,32.2578,32.1398,32.2185,62056.0
2024-11-13 11:50:00,32.77,32.82,32.72,32.82,77541.0,32.2185,32.2676,32.1693,32.2676,77541.0
2024-11-13 12:00:00,32.82,32.88,32.81,32.82,114841.0,32.2676,32.3266,32.2578,32.2676,114841.0
2024-11-13 12:10:00,32.83,32.9,32.83,32.84,81031.0,32.2775,32.3463,32.2775,32.2873,81031.0
2024-11-13 12:20:00,32.84,32.91,32.8,32.89,72951.0,32.2873,32.3561,32.248,32.3365,72951.0
2024-11-13 12:30:00,32.9,32.96,32.82,32.88,163360.0,32.3463,32.4053,32.2676,32.3266,163360.0
2024-11-13 12:40:00,32.88,32.92,32.8,32.82,83411.0,32.3266,32.366,32.248,32.2676,83411.0
2024-11-13 12:50:00,32.82,32.83,32.78,32.8,49330.0,32.2676,32.2775,32.2283,32.248,49330.0
2024-11-13 13:00:00,32.8,32.87,32.78,32.82,53213.0,32.248,32.3168,32.2283,32.2676,53213.0
2024-11-13 13:10:00,32.81,32.83,32.67,32.68,82583.0,32.2578,32.2775,32.1202,32.13,82583.0
2024-11-13 13:20:00,32.69,32.78,32.67,32.76,51693.0,32.1398,32.2283,32.1202,32.2087,51693.0
2024-11-13 13:30:00,32.76,32.79,32.69,32.72,77446.0,32.2087,32.2381,32.1398,32.1693,77446.0
2024-11-13 13:40:00,32.71,32.76,32.65,32.68,64624.0,32.1595,32.2087,32.1005,32.13,64624.0
2024-11-13 13:50:00,32.68,32.68,32.59,32.61,72374.0,32.13,32.13,32.0415,32.0612,72374.0
2024-11-13 14:00:00,32.6,32.66,32.59,32.64,53418.0,32.0513,32.1103,32.0415,32.0907,53418.0
2024-11-13 14:10:00,32.65,32.68,32.61,32.62,59475.0,32.1005,32.13,32.0612,32.071,59475.0
2024-11-13 14:20:00,32.61,32.68,32.52,32.55,141837.0,32.0612,32.13,31.9727,32.0022,141837.0
2024-11-13 14:30:00,32.55,32.58,32.5,32.52,82421.0,32.0022,32.0317,31.953,31.9727,82421.0
2024-11-13 14:40:00,32.51,32.54,32.4,32.43,110695.0,31.9629,31.9924,31.8547,31.8842,110695.0
2024-11-13 14:50:00,32.43,32.43,32.35,32.37,66389.0,31.8842,31.8842,31.8056,31.8252,66389.0
2024-11-13 15:00:00,32.36,32.48,32.28,32.43,156209.0,31.8154,31.9334,31.7367,31.8842,156209.0
2024-11-13 15:10:00,32.43,32.46,32.39,32.45,108824.0,31.8842,31.9137,31.8449,31.9039,108824.0
2024-11-13 15:20:00,32.45,32.52,32.44,32.52,65715.0,31.9039,31.9727,31.894,31.9727,65715.0
2024-11-13 15:30:00,32.52,32.57,32.48,32.54,81172.0,31.9727,32.0218,31.9334,31.9924,81172.0
2024-11-13 15:40:00,32.55,32.57,32.43,32.48,114543.0,32.0022,32.0218,31.8842,31.9334,114543.0
2024-11-13 15:50:00,32.48,32.53,32.35,32.39,531830.0,31.9334,31.9825,31.8056,31.8449,531830.0
2024-11-14 09:30:00,32.55,32.9,32.54,32.73,170938.0,32.0022,32.3463,31.9924,32.1792,170938.0
2024-11-14 09:40:00,32.8,32.98,32.74,32.9,143049.0,32.248,32.4249,32.189,32.3463,143049.0
2024-11-14 09:50:00,32.91,33.03,32.9,33.01,147282.0,32.3561,32.4741,32.3463,32.4544,147282.0
2024-11-14 10:00:00,33.02,33.08,32.85,32.86,217872.0,32.4643,32.5233,32.2971,32.307,217872.0
2024-11-14 10:10:00,32.86,32.9,32.74,32.76,92793.0,32.307,32.3463,32.189,32.2087,92793.0
2024-11-14 10:20:00,32.76,32.88,32.72,32.78,74723.0,32.2087,32.3266,32.1693,32.2283,74723.0
2024-11-14 10:30:00,32.79,32.89,32.79,32.85,43126.0,32.2381,32.3365,32.2381,32.2971,43126.0
2024-11-14 10:40:00,32.86,32.94,32.78,32.91,86969.0,32.307,32.3856,32.2283,32.3561,86969.0
2024-11-14 10:50:00,32.9,32.98,32.85,32.94,63649.0,32.3463,32.4249,32.2971,32.3856,63649.0
2024-11-14 11:00:00,32.94,32.97,32.84,32.87,41170.0,32.3856,32.4151,32.2873,32.3168,41170.0
2024-11-14 11:10:00,32.87,32.91,32.8,32.83,46947.0,32.3168,32.3561,32.248,32.2775,46947.0
2024-11-14 11:20:00,32.82,32.83,32.73,32.75,49065.0,32.2676,32.2775,32.1792,32.1988,49065.0
2024-11-14 11:30:00,32.75,32.75,32.67,32.72,42603.0,32.1988,32.1988,32.1202,32.1693,42603.0
2024-11-14 11:40:00,32.72,32.74,32.64,32.65,44839.0,32.1693,32.189,32.0907,32.1005,44839.0
2024-11-14 11:50:00,32.66,32.66,32.52,32.56,48493.0,32.1103,32.1103,31.9727,32.012,48493.0
2024-11-14 12:00:00,32.57,32.58,32.45,32.46,107332.0,32.0218,32.0317,31.9039,31.9137,107332.0
2024-11-14 12:10:00,32.45,32.49,32.35,32.36,45260.0,31.9039,31.9432,31.8056,31.8154,45260.0
2024-11-14 12:20:00,32.37,32.38,32.3,32.34,71507.0,31.8252,31.835,31.7564,31.7957,71507.0
2024-11-14 12:30:00,32.34,32.41,32.3,32.36,67269.0,31.7957,31.8645,31.7564,31.8154,67269.0
2024-11-14 12:40:00,32.34,32.42,32.33,32.41,77764.0,31.7957,31.8744,31.7859,31.8645,77764.0
2024-11-14 12:50:00,32.41,32.5,32.41,32.47,72038.0,31.8645,31.953,31.8645,31.9235,72038.0
2024-11-14 13:00:00,32.47,32.64,32.46,32.58,119861.0,31.9235,32.0907,31.9137,32.0317,119861.0
2024-11-14 13:10:00,32.59,32.65,32.54,32.65,115048.0,32.0415,32.1005,31.9924,32.1005,115048.0
2024-11-14 13:20:00,32.65,32.69,32.56,32.58,104751.0,32.1005,32.1398,32.012,32.0317,104751.0
2024-11-14 13:30:00,32.57,32.65,32.57,32.59,72430.0,32.0218,32.1005,32.0218,32.0415,72430.0
2024-11-14 13:40:00,32.59,32.64,32.56,32.59,67115.0,32.0415,32.0907,32.012,32.0415,67115.0
2024-11-14 13:50:00,32.6,32.61,32.57,32.57,53834.0,32.0513,32.0612,32.0218,32.0218,53834.0
2024-11-14 14:00:00,32.58,32.62,32.57,32.61,50864.0,32.0317,32.071,32.0218,32.0612,50864.0
2024-11-14 14:10:00,32.61,32.63,32.49,32.51,82146.0,32.0612,32.0808,31.9432,31.9629,82146.0
2024-11-14 14:20:00,32.5,32.54,32.48,32.51,68918.0,31.953,31.9924,31.9334,31.9629,68918.0
2024-11-14 14:30:00,32.52,32.54,32.51,32.52,42436.0,31.9727,31.9924,31.9629,31.9727,42436.0
2024-11-14 14:40:00,32.52,32.52,32.49,32.5,57061.0,31.9727,31.9727,31.9432,31.953,57061.0
2024-11-14 14:50:00,32.5,32.54,32.49,32.52,44628.0,31.953,31.9924,31.9432,31.9727,44628.0
2024-11-14 15:00:00,32.52,32.52,32.31,32.31,105067.0,31.9727,31.9727,31.7662,31.7662,105067.0
2024-11-14 15:10:00,32.32,32.44,32.29,32.43,99668.0,31.7761,31.894,31.7466,31.8842,99668.0
2024-11-14 15:20:00,32.42,32.49,32.41,32.44,51575.0,31.8744,31.9432,31.8645,31.894,51575.0
2024-11-14 15:30:00,32.44,32.45,32.36,32.37,77377.0,31.894,31.9039,31.8154,31.8252,77377.0
2024-11-14 15:40:00,32.38,32.39,32.31,32.32,67549.0,31.835,31.8449,31.7662,31.7761,67549.0
2024-11-14 15:50:00,32.32,32.42,32.31,32.41,334843.0,31.7761,31.8744,31.7662,31.8645,334843.0
2024-11-15 09:30:00,32.25,32.5,32.2,32.46,290210.0,31.7072,31.953,31.6581,31.9137,290210.0
2024-11-15 09:40:00,32.44,32.44,32.26,32.33,55091.0,31.894,31.894,31.7171,31.7859,55091.0
2024-11-15 09:50:00,32.34,32.34,32.12,32.19,109071.0,31.7957,31.7957,31.5794,31.6482,109071.0
2024-11-15 10:00:00,32.19,32.19,32.0,32.04,126629.0,31.6482,31.6482,31.4614,31.5008,126629.0
2024-11-15 10:10:00,32.04,32.13,31.99,32.05,88504.0,31.5008,31.5893,31.4516,31.5106,88504.0
2024-11-15 10:20:00,32.05,32.1,31.94,31.97,102547.0,31.5106,31.5598,31.4025,31.4319,102547.0
2024-11-15 10:30:00,31.96,31.97,31.85,31.91,76068.0,31.4221,31.4319,31.314,31.373,76068.0
2024-11-15 10:40:00,31.91,31.91,31.76,31.84,77681.0,31.373,31.373,31.2255,31.3041,77681.0
2024-11-15 10:50:00,31.84,32.18,31.82,32.11,200087.0,31.3041,31.6384,31.2845,31.5696,200087.0
2024-11-15 11:00:00,32.1,32.14,32.04,32.07,150942.0,31.5598,31.5991,31.5008,31.5303,150942.0
2024-11-15 11:10:00,32.06,32.27,32.06,32.25,92404.0,31.5204,31.7269,31.5204,31.7072,92404.0
2024-11-15 11:20:00,32.24,32.33,32.22,32.3,53374.0,31.6974,31.7859,31.6777,31.7564,53374.0
2024-11-15 11:30:00,32.3,32.34,32.17,32.17,150702.0,31.7564,31.7957,31.6286,31.6286,150702.0
2024-11-15 11:40:00,32.17,32.29,32.15,32.27,85895.0,31.6286,31.7466,31.6089,31.7269,85895.0
2024-11-15 11:50:00,32.27,32.31,32.15,32.3,191433.0,31.7269,31.7662,31.6089,31.7564,191433.0
2024-11-15 12:00:00,32.31,32.36,32.24,32.31,72499.0,31.7662,31.8154,31.6974,31.7662,72499.0
2024-11-15 12:10:00,32.32,32.37,32.27,32.35,45580.0,31.7761,31.8252,31.7269,31.8056,45580.0
2024-11-15 12:20:00,32.34,32.4,32.31,32.39,102382.0,31.7957,31.8547,31.7662,31.8449,102382.0
2024-11-15 12:30:00,32.38,32.43,32.35,32.37,66229.0,31.835,31.8842,31.8056,31.8252,66229.0
2024-11-15 12:40:00,32.38,32.5,32.36,32.48,118408.0,31.835,31.953,31.8154,31.9334,118408.0
2024-11-15 12:50:00,32.48,32.5,32.41,32.44,68835.0,31.9334,31.953,31.8645,31.894,68835.0
2024-11-15 13:00:00,32.45,32.47,32.41,32.47,59942.0,31.9039,31.9235,31.8645,31.9235,59942.0
2024-11-15 13:10:00,32.46,32.46,32.34,32.35,62630.0,31.9137,31.9137,31.7957,31.8056,62630.0
2024-11-15 13:20:00,32.35,32.42,32.31,32.41,85808.0,31.8056,31.8744,31.7662,31.8645,85808.0
2024-11-15 13:30:00,32.41,32.48,32.37,32.48,51778.0,31.8645,31.9334,31.8252,31.9334,51778.0
2024-11-15 13:40:00,32.48,32.5,32.44,32.45,36847.0,31.9334,31.953,31.894,31.9039,36847.0
2024-11-15 13:50:00,32.46,32.49,32.44,32.45,70092.0,31.9137,31.9432,31.894,31.9039,70092.0
2024-11-15 14:00:00,32.44,32.47,32.36,32.37,43034.0,31.894,31.9235,31.8154,31.8252,43034.0
2024-11-15 14:10:00,32.37,32.38,32.3,32.36,86720.0,31.8252,31.835,31.7564,31.8154,86720.0
2024-11-15 14:20:00,32.37,32.43,32.35,32.37,81763.0,31.8252,31.8842,31.8056,31.8252,81763.0
2024-11-15 14:30:00,32.37,32.38,32.36,32.38,45839.0,31.8252,31.835,31.8154,31.835,45839.0
2024-11-15 14:40:00,32.37,32.5,32.37,32.49,69041.0,31.8252,31.953,31.8252,31.9432,69041.0
2024-11-15 14:50:00,32.5,32.6,32.48,32.59,115596.0,31.953,32.0513,31.9334,32.0415,115596.0
2024-11-15 15:00:00,32.58,32.6,32.56,32.59,74419.0,32.0317,32.0513,32.012,32.0415,74419.0
2024-11-15 15:10:00,32.58,32.66,32.58,32.62,101140.0,32.0317,32.1103,32.0317,32.071,101140.0
2024-11-15 15:20:00,32.62,32.66,32.54,32.54,57810.0,32.071,32.1103,31.9924,31.9924,57810.0
2024-11-15 15:30:00,32.55,32.59,32.52,32.58,69817.0,32.0022,32.0415,31.9727,32.0317,69817.0
2024-11-15 15:40:00,32.58,32.61,32.55,32.6,106793.0,32.0317,32.0612,32.0022,32.0513,106793.0
2024-11-15 15:50:00,32.6,32.66,32.55,32.6,459123.0,32.0513,32.1103,32.0022,32.0513,459123.0
2024-11-18 09:30:00,32.6,32.78,32.31,32.42,157975.0,32.0513,32.2283,31.7662,31.8744,157975.0
2024-11-18 09:40:00,32.44,32.45,32.24,32.27,255584.0,31.894,31.9039,31.6974,31.7269,255584.0
2024-11-18 09:50:00,32.26,32.28,32.03,32.07,328805.0,31.7171,31.7367,31.4909,31.5303,328805.0
2024-11-18 10:00:00,32.07,32.3,32.03,32.23,343186.0,31.5303,31.7564,31.4909,31.6876,343186.0
2024-11-18 10:10:00,32.23,32.42,32.18,32.36,245347.0,31.6876,31.8744,31.6384,31.8154,245347.0
2024-11-18 10:20:00,32.36,32.42,32.3,32.32,173843.0,31.8154,31.8744,31.7564,31.7761,173843.0
2024-11-18 10:30:00,32.31,32.4,32.26,32.27,114423.0,31.7662,31.8547,31.7171,31.7269,114423.0
2024-11-18 10:40:00,32.27,32.35,32.25,32.32,55006.0,31.7269,31.8056,31.7072,31.7761,55006.0
2024-11-18 10:50:00,32.31,32.41,32.26,32.27,84529.0,31.7662,31.8645,31.7171,31.7269,84529.0
2024-11-18 11:00:00,32.27,32.28,32.19,32.23,84273.0,31.7269,31.7367,31.6482,31.6876,84273.0
2024-11-18 11:10:00,32.23,32.34,32.22,32.34,35819.0,31.6876,31.7957,31.6777,31.7957,35819.0
2024-11-18 11:20:00,32.34,32.35,32.3,32.34,53128.0,31.7957,31.8056,31.7564,31.7957,53128.0
2024-11-18 11:30:00,32.34,32.43,32.32,32.37,80470.0,31.7957,31.8842,31.7761,31.8252,80470.0
2024-11-18 11:40:00,32.37,32.44,32.37,32.4,38643.0,31.8252,31.894,31.8252,31.8547,38643.0
2024-11-18 11:50:00,32.4,32.41,32.37,32.39,21864.0,31.8547,31.8645,31.8252,31.8449,21864.0
2024-11-18 12:00:00,32.4,32.4,32.32,32.33,29530.0,31.8547,31.8547,31.7761,31.7859,29530.0
2024-11-18 12:10:00,32.33,32.34,32.27,32.3,46029.0,31.7859,31.7957,31.7269,31.7564,46029.0
2024-11-18 12:20:00,32.3,32.37,32.29,32.33,38935.0,31.7564,31.8252,31.7466,31.7859,38935.0
2024-11-18 12:30:00,32.33,32.37,32.31,32.36,38793.0,31.7859,31.8252,31.7662,31.8154,38793.0
2024-11-18 12:40:00,32.36,32.38,32.33,32.37,31611.0,31.8154,31.835,31.7859,31.8252,31611.0
2024-11-18 12:50:00,32.38,32.44,32.37,32.42,35119.0,31.835,31.894,31.8252,31.8744,35119.0
2024-11-18 13:00:00,32.41,32.46,32.39,32.4,79620.0,31.8645,31.9137,31.8449,31.8547,79620.0
2024-11-18 13:10:00,32.4,32.41,32.32,32.34,34412.0,31.8547,31.8645,31.7761,31.7957,34412.0
2024-11-18 13:20:00,32.34,32.34,32.26,32.27,55887.0,31.7957,31.7957,31.7171,31.7269,55887.0
2024-11-18 13:30:00,32.27,32.34,32.26,32.31,39293.0,31.7269,31.7957,31.7171,31.7662,39293.0
2024-11-18 13:40:00,32.32,32.32,32.28,32.32,49836.0,31.7761,31.7761,31.7367,31.7761,49836.0
2024-11-18 13:50:00,32.32,32.37,32.31,32.34,53212.0,31.7761,31.8252,31.7662,31.7957,53212.0
2024-11-18 14:00:00,32.34,32.34,32.24,32.25,41389.0,31.7957,31.7957,31.6974,31.7072,41389.0
2024-11-18 14:10:00,32.25,32.27,32.22,32.24,35193.0,31.7072,31.7269,31.6777,31.6974,35193.0
2024-11-18 14:20:00,32.25,32.25,32.21,32.23,37505.0,31.7072,31.7072,31.6679,31.6876,37505.0
2024-11-18 14:30:00,32.23,32.26,32.2,32.23,41536.0,31.6876,31.7171,31.6581,31.6876,41536.0
2024-11-18 14:40:00,32.23,32.28,32.22,32.23,33893.0,31.6876,31.7367,31.6777,31.6876,33893.0
2024-11-18 14:50:00,32.22,32.24,32.17,32.19,76068.0,31.6777,31.6974,31.6286,31.6482,76068.0
2024-11-18 15:00:00,32.19,32.22,32.16,32.2,52810.0,31.6482,31.6777,31.6187,31.6581,52810.0
2024-11-18 15:10:00,32.2,32.22,32.15,32.19,58652.0,31.6581,31.6777,31.6089,31.6482,58652.0
2024-11-18 15:20:00,32.19,32.29,32.18,32.29,96522.0,31.6482,31.7466,31.6384,31.7466,96522.0
2024-11-18 15:30:00,32.29,32.34,32.28,32.3,162369.0,31.7466,31.7957,31.7367,31.7564,162369.0
2024-11-18 15:40:00,32.31,32.39,32.29,32.37,195574.0,31.7662,31.8449,31.7466,31.8252,195574.0
2024-11-18 15:50:00,32.36,32.4,32.29,32.34,582745.0,31.8154,31.8547,31.7466,31.7957,582745.0
2024-11-19 09:30:00,31.92,32.2,31.74,32.11,218365.0,31.3828,31.6581,31.2058,31.5696,218365.0
2024-11-19 09:40:00,32.09,32.2,32.0,32.03,97695.0,31.5499,31.6581,31.4614,31.4909,97695.0
2024-11-19 09:50:00,32.02,32.19,32.02,32.16,29200.0,31.4811,31.6482,31.4811,31.6187,29200.0
2024-11-19 10:00:00,32.16,32.31,32.16,32.23,37982.0,31.6187,31.7662,31.6187,31.6876,37982.0
2024-11-19 10:10:00,32.23,32.28,32.17,32.23,44316.0,31.6876,31.7367,31.6286,31.6876,44316.0
2024-11-19 10:20:00,32.22,32.25,32.17,32.17,27095.0,31.6777,31.7072,31.6286,31.6286,27095.0
2024-11-19 10:30:00,32.17,32.29,32.17,32.28,45075.0,31.6286,31.7466,31.6286,31.7367,45075.0
2024-11-19 10:40:00,32.29,32.46,32.28,32.45,139598.0,31.7466,31.9137,31.7367,31.9039,139598.0
2024-11-19 10:50:00,32.45,32.56,32.44,32.54,69269.0,31.9039,32.012,31.894,31.9924,69269.0
2024-11-19 11:00:00,32.53,32.53,32.37,32.39,40098.0,31.9825,31.9825,31.8252,31.8449,40098.0
2024-11-19 11:10:00,32.39,32.45,32.39,32.41,37783.0,31.8449,31.9039,31.8449,31.8645,37783.0
2024-11-19 11:20:00,32.41,32.5,32.4,32.43,50895.0,31.8645,31.953,31.8547,31.8842,50895.0
2024-11-19 11:30:00,32.44,32.45,32.32,32.33,54707.0,31.894,31.9039,31.7761,31.7859,54707.0
2024-11-19 11:40:00,32.34,32.37,32.32,32.32,46957.0,31.7957,31.8252,31.7761,31.7761,46957.0
2024-11-19 11:50:00,32.33,32.4,32.29,32.38,37125.0,31.7859,31.8547,31.7466,31.835,37125.0
2024-11-19 12:00:00,32.37,32.38,32.32,32.36,47380.0,31.8252,31.835,31.7761,31.8154,47380.0
2024-11-19 12:10:00,32.35,32.36,32.32,32.32,27374.0,31.8056,31.8154,31.7761,31.7761,27374.0
2024-11-19 12:20:00,32.33,32.35,32.28,32.3,45272.0,31.7859,31.8056,31.7367,31.7564,45272.0
2024-11-19 12:30:00,32.3,32.35,32.29,32.33,28373.0,31.7564,31.8056,31.7466,31.7859,28373.0
2024-11-19 12:40:00,32.32,32.34,32.28,32.3,25007.0,31.7761,31.7957,31.7367,31.7564,25007.0
2024-11-19 12:50:00,32.3,32.32,32.24,32.27,54028.0,31.7564,31.7761,31.6974,31.7269,54028.0
2024-11-19 13:00:00,32.26,32.29,32.21,32.24,32239.0,31.7171,31.7466,31.6679,31.6974,32239.0
2024-11-19 13:10:00,32.23,32.32,32.23,32.27,69269.0,31.6876,31.7761,31.6876,31.7269,69269.0
2024-11-19 13:20:00,32.28,32.35,32.27,32.3,45265.0,31.7367,31.8056,31.7269,31.7564,45265.0
2024-11-19 13:30:00,32.3,32.38,32.28,32.37,52818.0,31.7564,31.835,31.7367,31.8252,52818.0
2024-11-19 13:40:00,32.36,32.41,32.33,32.34,62375.0,31.8154,31.8645,31.7859,31.7957,62375.0
2024-11-19 13:50:00,32.33,32.37,32.31,32.36,32374.0,31.7859,31.8252,31.7662,31.8154,32374.0
2024-11-19 14:00:00,32.36,32.36,32.31,32.33,27576.0,31.8154,31.8154,31.7662,31.7859,27576.0
2024-11-19 14:10:00,32.33,32.37,32.29,32.3,41571.0,31.7859,31.8252,31.7466,31.7564,41571.0
2024-11-19 14:20:00,32.31,32.35,32.27,32.27,26108.0,31.7662,31.8056,31.7269,31.7269,26108.0
2024-11-19 14:30:00,32.27,32.3,32.23,32.23,55752.0,31.7269,31.7564,31.6876,31.6876,55752.0
2024-11-19 14:40:00,32.23,32.25,32.16,32.19,60379.0,31.6876,31.7072,31.6187,31.6482,60379.0
2024-11-19 14:50:00,32.19,32.21,32.15,32.16,47505.0,31.6482,31.6679,31.6089,31.6187,47505.0
2024-11-19 15:00:00,32.16,32.16,32.09,32.13,117927.0,31.6187,31.6187,31.5499,31.5893,117927.0
2024-11-19 15:10:00,32.12,32.19,32.11,32.16,81251.0,31.5794,31.6482,31.5696,31.6187,81251.0
2024-11-19 15:20:00,32.16,32.29,32.16,32.29,77183.0,31.6187,31.7466,31.6187,31.7466,77183.0
2024-11-19 15:30:00,32.29,32.33,32.26,32.29,108307.0,31.7466,31.7859,31.7171,31.7466,108307.0
2024-11-19 15:40:00,32.29,32.32,32.25,32.26,111419.0,31.7466,31.7761,31.7072,31.7171,111419.0
2024-11-19 15:50:00,32.27,32.37,32.26,32.35,415827.0,31.7269,31.8252,31.7171,31.8056,415827.0
2024-11-20 09:30:00,32.24,32.32,31.95,31.99,149515.0,31.6974,31.7761,31.4123,31.4516,149515.0
2024-11-20 09:40:00,32.0,32.04,31.83,31.84,121384.0,31.4614,31.5008,31.2943,31.3041,121384.0
2024-11-20 09:50:00,31.84,31.84,31.62,31.63,153262.0,31.3041,31.3041,31.0878,31.0977,153262.0
2024-11-20 10:00:00,31.63,31.72,31.55,31.58,104156.0,31.0977,31.1862,31.019,31.0485,104156.0
2024-11-20 10:10:00,31.58,31.61,31.47,31.5,90082.0,31.0485,31.078,30.9404,30.9699,90082.0
2024-11-20 10:20:00,31.51,31.67,31.45,31.66,124582.0,30.9797,31.137,30.9207,31.1272,124582.0
2024-11-20 10:30:00,31.65,31.82,31.64,31.82,68750.0,31.1173,31.2845,31.1075,31.2845,68750.0
2024-11-20 10:40:00,31.84,31.85,31.78,31.8,44582.0,31.3041,31.314,31.2451,31.2648,44582.0
2024-11-20 10:50:00,31.8,31.84,31.7,31.76,44793.0,31.2648,31.3041,31.1665,31.2255,44793.0
2024-11-20 11:00:00,31.76,31.76,31.7,31.74,38643.0,31.2255,31.2255,31.1665,31.2058,38643.0
2024-11-20 11:10:00,31.73,31.79,31.69,31.78,59208.0,31.196,31.255,31.1567,31.2451,59208.0
2024-11-20 11:20:00,31.79,31.81,31.66,31.67,30533.0,31.255,31.2746,31.1272,31.137,30533.0
2024-11-20 11:30:00,31.68,31.85,31.68,31.83,58580.0,31.1468,31.314,31.1468,31.2943,58580.0
2024-11-20 11:40:00,31.83,31.85,31.79,31.83,29922.0,31.2943,31.314,31.255,31.2943,29922.0
2024-11-20 11:50:00,31.83,31.94,31.83,31.89,36424.0,31.2943,31.4025,31.2943,31.3533,36424.0
2024-11-20 12:00:00,31.89,31.97,31.87,31.97,65958.0,31.3533,31.4319,31.3336,31.4319,65958.0
2024-11-20 12:10:00,31.96,31.97,31.83,31.89,67319.0,31.4221,31.4319,31.2943,31.3533,67319.0
2024-11-20 12:20:00,31.88,31.97,31.87,31.97,25692.0,31.3435,31.4319,31.3336,31.4319,25692.0
2024-11-20 12:30:00,31.96,32.0,31.95,31.97,50317.0,31.4221,31.4614,31.4123,31.4319,50317.0
2024-11-20 12:40:00,31.97,32.0,31.91,31.95,35537.0,31.4319,31.4614,31.373,31.4123,35537.0
2024-11-20 12:50:00,31.94,31.94,31.81,31.81,37665.0,31.4025,31.4025,31.2746,31.2746,37665.0
2024-11-20 13:00:00,31.82,31.84,31.79,31.81,24087.0,31.2845,31.3041,31.255,31.2746,24087.0
2024-11-20 13:10:00,31.81,31.85,31.72,31.72,42126.0,31.2746,31.314,31.1862,31.1862,42126.0
2024-11-20 13:20:00,31.73,31.73,31.63,31.65,113952.0,31.196,31.196,31.0977,31.1173,113952.0
2024-11-20 13:30:00,31.65,31.66,31.5,31.52,203265.0,31.1173,31.1272,30.9699,30.9895,203265.0
2024-11-20 13:40:00,31.51,31.52,31.45,31.5,87145.0,30.9797,30.9895,30.9207,30.9699,87145.0
2024-11-20 13:50:00,31.5,31.55,31.49,31.54,34857.0,30.9699,31.019,30.96,31.0092,34857.0
2024-11-20 14:00:00,31.55,31.6,31.52,31.54,81113.0,31.019,31.0682,30.9895,31.0092,81113.0
2024-11-20 14:10:00,31.53,31.63,31.51,31.63,98752.0,30.9994,31.0977,30.9797,31.0977,98752.0
2024-11-20 14:20:00,31.63,31.65,31.58,31.6,68019.0,31.0977,31.1173,31.0485,31.0682,68019.0
2024-11-20 14:30:00,31.6,31.69,31.59,31.68,94334.0,31.0682,31.1567,31.0583,31.1468,94334.0
2024-11-20 14:40:00,31.68,31.7,31.66,31.68,67764.0,31.1468,31.1665,31.1272,31.1468,67764.0
2024-11-20 14:50:00,31.69,31.71,31.66,31.69,61949.0,31.1567,31.1763,31.1272,31.1567,61949.0
2024-11-20 15:00:00,31.69,31.69,31.65,31.66,56279.0,31.1567,31.1567,31.1173,31.1272,56279.0
2024-11-20 15:10:00,31.66,31.69,31.64,31.67,69212.0,31.1272,31.1567,31.1075,31.137,69212.0
2024-11-20 15:20:00,31.67,31.7,31.65,31.69,84220.0,31.137,31.1665,31.1173,31.1567,84220.0
2024-11-20 15:30:00,31.68,31.68,31.6,31.61,75182.0,31.1468,31.1468,31.0682,31.078,75182.0
2024-11-20 15:40:00,31.61,31.65,31.57,31.61,92984.0,31.078,31.1173,31.0387,31.078,92984.0
2024-11-20 15:50:00,31.61,31.78,31.61,31.77,576144.0,31.078,31.2451,31.078,31.2353,576144.0
2024-11-21 09:30:00,31.74,31.97,31.61,31.66,94073.0,31.2058,31.4319,31.078,31.1272,94073.0
2024-11-21 09:40:00,31.67,31.9,31.63,31.9,70463.0,31.137,31.3631,31.0977,31.3631,70463.0
2024-11-21 09:50:00,31.89,31.91,31.78,31.88,50855.0,31.3533,31.373,31.2451,31.3435,50855.0
2024-11-21 10:00:00,31.88,31.99,31.86,31.98,56722.0,31.3435,31.4516,31.3238,31.4418,56722.0
2024-11-21 10:10:00,31.98,32.09,31.98,32.08,103479.0,31.4418,31.5499,31.4418,31.5401,103479.0
2024-11-21 10:20:00,32.09,32.13,32.01,32.01,39860.0,31.5499,31.5893,31.4713,31.4713,39860.0
2024-11-21 10:30:00,32.01,32.1,31.99,32.06,34604.0,31.4713,31.5598,31.4516,31.5204,34604.0
2024-11-21 10:40:00,32.07,32.18,32.05,32.18,50120.0,31.5303,31.6384,31.5106,31.6384,50120.0
2024-11-21 10:50:00,32.18,32.24,32.14,32.2,55785.0,31.6384,31.6974,31.5991,31.6581,55785.0
2024-11-21 11:00:00,32.21,32.23,32.13,32.15,27313.0,31.6679,31.6876,31.5893,31.6089,27313.0
2024-11-21 11:10:00,32.14,32.19,32.13,32.18,246687.0,31.5991,31.6482,31.5893,31.6384,246687.0
2024-11-21 11:20:00,32.17,32.17,32.04,32.11,74112.0,31.6286,31.6286,31.5008,31.5696,74112.0
2024-11-21 11:30:00,32.11,32.12,32.05,32.08,59995.0,31.5696,31.5794,31.5106,31.5401,59995.0
2024-11-21 11:40:00,32.09,32.11,32.02,32.03,66734.0,31.5499,31.5696,31.4811,31.4909,66734.0
2024-11-21 11:50:00,32.02,32.08,32.02,32.03,61837.0,31.4811,31.5401,31.4811,31.4909,61837.0
2024-11-21 12:00:00,32.03,32.12,31.96,32.12,137292.0,31.4909,31.5794,31.4221,31.5794,137292.0
2024-11-21 12:10:00,32.13,32.13,32.07,32.08,43885.0,31.5893,31.5893,31.5303,31.5401,43885.0
2024-11-21 12:20:00,32.09,32.11,32.07,32.08,63743.0,31.5499,31.5696,31.5303,31.5401,63743.0
2024-11-21 12:30:00,32.08,32.09,32.04,32.05,49709.0,31.5401,31.5499,31.5008,31.5106,49709.0
2024-11-21 12:40:00,32.05,32.06,32.0,32.02,59640.0,31.5106,31.5204,31.4614,31.4811,59640.0
2024-11-21 12:50:00,32.02,32.03,31.96,31.99,143229.0,31.4811,31.4909,31.4221,31.4516,143229.0
2024-11-21 13:00:00,32.0,32.0,31.91,31.91,40440.0,31.4614,31.4614,31.373,31.373,40440.0
2024-11-21 13:10:00,31.92,31.92,31.83,31.84,52791.0,31.3828,31.3828,31.2943,31.3041,52791.0
2024-11-21 13:20:00,31.83,31.87,31.81,31.86,46933.0,31.2943,31.3336,31.2746,31.3238,46933.0
2024-11-21 13:30:00,31.87,31.87,31.8,31.84,60664.0,31.3336,31.3336,31.2648,31.3041,60664.0
2024-11-21 13:40:00,31.84,31.86,31.82,31.85,37851.0,31.3041,31.3238,31.2845,31.314,37851.0
2024-11-21 13:50:00,31.85,31.91,31.82,31.89,98585.0,31.314,31.373,31.2845,31.3533,98585.0
2024-11-21 14:00:00,31.89,31.93,31.86,31.91,45834.0,31.3533,31.3926,31.3238,31.373,45834.0
2024-11-21 14:10:00,31.92,31.99,31.91,31.96,49029.0,31.3828,31.4516,31.373,31.4221,49029.0
2024-11-21 14:20:00,31.97,32.02,31.96,32.01,62592.0,31.4319,31.4811,31.4221,31.4713,62592.0
2024-11-21 14:30:00,32.01,32.01,31.93,31.95,39745.0,31.4713,31.4713,31.3926,31.4123,39745.0
2024-11-21 14:40:00,31.95,31.95,31.87,31.91,101134.0,31.4123,31.4123,31.3336,31.373,101134.0
2024-11-21 14:50:00,31.92,31.93,31.89,31.91,44944.0,31.3828,31.3926,31.3533,31.373,44944.0
2024-11-21 15:00:00,31.91,31.91,31.88,31.9,42105.0,31.373,31.373,31.3435,31.3631,42105.0
2024-11-21 15:10:00,31.91,31.93,31.88,31.88,67894.0,31.373,31.3926,31.3435,31.3435,67894.0
2024-11-21 15:20:00,31.89,31.94,31.83,31.9,112172.0,31.3533,31.4025,31.2943,31.3631,112172.0
2024-11-21 15:30:00,31.9,31.91,31.86,31.91,68478.0,31.3631,31.373,31.3238,31.373,68478.0
2024-11-21 15:40:00,31.91,31.91,31.84,31.87,112862.0,31.373,31.373,31.3041,31.3336,112862.0
2024-11-21 15:50:00,31.87,31.87,31.78,31.79,441136.0,31.3336,31.3336,31.2451,31.255,441136.0
2024-11-22 09:30:00,31.86,32.14,31.82,31.84,146528.0,31.3238,31.5991,31.2845,31.3041,146528.0
2024-11-22 09:40:00,31.83,31.94,31.7,31.89,122549.0,31.2943,31.4025,31.1665,31.3533,122549.0
2024-11-22 09:50:00,31.89,31.89,31.75,31.87,74630.0,31.3533,31.3533,31.2156,31.3336,74630.0
2024-11-22 10:00:00,31.86,31.92,31.8,31.86,49012.0,31.3238,31.3828,31.2648,31.3238,49012.0
2024-11-22 10:10:00,31.86,31.94,31.81,31.85,47550.0,31.3238,31.4025,31.2746,31.314,47550.0
2024-11-22 10:20:00,31.86,31.93,31.84,31.92,25577.0,31.3238,31.3926,31.3041,31.3828,25577.0
2024-11-22 10:30:00,31.92,31.96,31.86,31.95,48208.0,31.3828,31.4221,31.3238,31.4123,48208.0
2024-11-22 10:40:00,31.95,31.96,31.84,31.88,46151.0,31.4123,31.4221,31.3041,31.3435,46151.0
2024-11-22 10:50:00,31.89,32.04,31.89,32.01,40805.0,31.3533,31.5008,31.3533,31.4713,40805.0
2024-11-22 11:00:00,32.02,32.03,31.98,32.01,26267.0,31.4811,31.4909,31.4418,31.4713,26267.0
2024-11-22 11:10:00,32.01,32.08,32.0,32.0,134726.0,31.4713,31.5401,31.4614,31.4614,134726.0
2024-11-22 11:20:00,32.0,32.06,31.97,32.05,29480.0,31.4614,31.5204,31.4319,31.5106,29480.0
2024-11-22 11:30:00,32.05,32.06,31.98,32.04,54375.0,31.5106,31.5204,31.4418,31.5008,54375.0
2024-11-22 11:40:00,32.03,32.03,31.98,31.99,29118.0,31.4909,31.4909,31.4418,31.4516,29118.0
2024-11-22 11:50:00,31.99,32.03,31.98,32.02,17842.0,31.4516,31.4909,31.4418,31.4811,17842.0
2024-11-22 12:00:00,32.02,32.09,32.01,32.09,60141.0,31.4811,31.5499,31.4713,31.5499,60141.0
2024-11-22 12:10:00,32.09,32.11,32.04,32.06,41579.0,31.5499,31.5696,31.5008,31.5204,41579.0
2024-11-22 12:20:00,32.06,32.08,31.99,32.02,39025.0,31.5204,31.5401,31.4516,31.4811,39025.0
2024-11-22 12:30:00,32.02,32.02,31.92,31.96,35097.0,31.4811,31.4811,31.3828,31.4221,35097.0
2024-11-22 12:40:00,31.95,31.97,31.89,31.89,52978.0,31.4123,31.4319,31.3533,31.3533,52978.0
2024-11-22 12:50:00,31.89,31.92,31.88,31.88,33114.0,31.3533,31.3828,31.3435,31.3435,33114.0
2024-11-22 13:00:00,31.88,31.9,31.84,31.86,39722.0,31.3435,31.3631,31.3041,31.3238,39722.0
2024-11-22 13:10:00,31.87,31.91,31.84,31.85,25504.0,31.3336,31.373,31.3041,31.314,25504.0
2024-11-22 13:20:00,31.84,31.88,31.83,31.87,33104.0,31.3041,31.3435,31.2943,31.3336,33104.0
2024-11-22 13:30:00,31.86,31.92,31.86,31.92,23282.0,31.3238,31.3828,31.3238,31.3828,23282.0
2024-11-22 13:40:00,31.91,31.94,31.9,31.91,38790.0,31.373,31.4025,31.3631,31.373,38790.0
2024-11-22 13:50:00,31.91,31.93,31.87,31.9,97500.0,31.373,31.3926,31.3336,31.3631,97500.0
2024-11-22 14:00:00,31.91,31.94,31.88,31.94,52970.0,31.373,31.4025,31.3435,31.4025,52970.0
2024-11-22 14:10:00,31.94,31.95,31.88,31.95,36816.0,31.4025,31.4123,31.3435,31.4123,36816.0
2024-11-22 14:20:00,31.96,32.05,31.95,32.04,31536.0,31.4221,31.5106,31.4123,31.5008,31536.0
2024-11-22 14:30:00,32.04,32.05,32.01,32.02,25972.0,31.5008,31.5106,31.4713,31.4811,25972.0
2024-11-22 14:40:00,32.02,32.04,31.87,31.89,96236.0,31.4811,31.5008,31.3336,31.3533,96236.0
2024-11-22 14:50:00,31.89,31.89,31.83,31.84,58979.0,31.3533,31.3533,31.2943,31.3041,58979.0
2024-11-22 15:00:00,31.84,31.84,31.68,31.75,81319.0,31.3041,31.3041,31.1468,31.2156,81319.0
2024-11-22 15:10:00,31.75,31.86,31.71,31.86,64788.0,31.2156,31.3238,31.1763,31.3238,64788.0
2024-11-22 15:20:00,31.86,31.86,31.74,31.74,95533.0,31.3238,31.3238,31.2058,31.2058,95533.0
2024-11-22 15:30:00,31.74,31.86,31.72,31.85,103400.0,31.2058,31.3238,31.1862,31.314,103400.0
2024-11-22 15:40:00,31.85,31.85,31.77,31.78,107310.0,31.314,31.314,31.2353,31.2451,107310.0
2024-11-22 15:50:00,31.79,32.0,31.77,31.96,519844.0,31.255,31.4614,31.2353,31.4221,519844.0
2024-11-25 09:30:00,32.39,32.46,32.22,32.25,180005.0,31.8449,31.9137,31.6777,31.7072,180005.0
2024-11-25 09:40:00,32.22,32.4,32.22,32.38,96338.0,31.6777,31.8547,31.6777,31.835,96338.0
2024-11-25 09:50:00,32.37,32.44,32.3,32.43,89231.0,31.8252,31.894,31.7564,31.8842,89231.0
2024-11-25 10:00:00,32.43,32.45,32.37,32.38,108815.0,31.8842,31.9039,31.8252,31.835,108815.0
2024-11-25 10:10:00,32.37,32.45,32.32,32.41,107663.0,31.8252,31.9039,31.7761,31.8645,107663.0
2024-11-25 10:20:00,32.42,32.48,32.36,32.4,98229.0,31.8744,31.9334,31.8154,31.8547,98229.0
2024-11-25 10:30:00,32.39,32.41,32.32,32.33,70565.0,31.8449,31.8645,31.7761,31.7859,70565.0
2024-11-25 10:40:00,32.33,32.44,32.3,32.42,107163.0,31.7859,31.894,31.7564,31.8744,107163.0
2024-11-25 10:50:00,32.42,32.43,32.29,32.3,55306.0,31.8744,31.8842,31.7466,31.7564,55306.0
2024-11-25 11:00:00,32.3,32.44,32.27,32.38,83254.0,31.7564,31.894,31.7269,31.835,83254.0
2024-11-25 11:10:00,32.4,32.57,32.35,32.57,130564.0,31.8547,32.0218,31.8056,32.0218,130564.0
2024-11-25 11:20:00,32.57,32.66,32.57,32.62,79367.0,32.0218,32.1103,32.0218,32.071,79367.0
2024-11-25 11:30:00,32.62,32.64,32.47,32.52,82983.0,32.071,32.0907,31.9235,31.9727,82983.0
2024-11-25 11:40:00,32.52,32.56,32.48,32.51,52883.0,31.9727,32.012,31.9334,31.9629,52883.0
2024-11-25 11:50:00,32.51,32.55,32.48,32.49,52650.0,31.9629,32.0022,31.9334,31.9432,52650.0
2024-11-25 12:00:00,32.48,32.5,32.45,32.45,45039.0,31.9334,31.953,31.9039,31.9039,45039.0
2024-11-25 12:10:00,32.46,32.46,32.34,32.41,77443.0,31.9137,31.9137,31.7957,31.8645,77443.0
2024-11-25 12:20:00,32.41,32.41,32.29,32.3,60150.0,31.8645,31.8645,31.7466,31.7564,60150.0
2024-11-25 12:30:00,32.29,32.34,32.28,32.28,27625.0,31.7466,31.7957,31.7367,31.7367,27625.0
2024-11-25 12:40:00,32.28,32.31,32.24,32.25,54458.0,31.7367,31.7662,31.6974,31.7072,54458.0
2024-11-25 12:50:00,32.26,32.35,32.26,32.33,28929.0,31.7171,31.8056,31.7171,31.7859,28929.0
2024-11-25 13:00:00,32.34,32.38,32.34,32.38,25632.0,31.7957,31.835,31.7957,31.835,25632.0
2024-11-25 13:10:00,32.38,32.38,32.32,32.32,22552.0,31.835,31.835,31.7761,31.7761,22552.0
2024-11-25 13:20:00,32.33,32.37,32.29,32.36,86973.0,31.7859,31.8252,31.7466,31.8154,86973.0
2024-11-25 13:30:00,32.36,32.4,32.34,32.38,78694.0,31.8154,31.8547,31.7957,31.835,78694.0
2024-11-25 13:40:00,32.39,32.4,32.34,32.35,51222.0,31.8449,31.8547,31.7957,31.8056,51222.0
2024-11-25 13:50:00,32.35,32.4,32.35,32.4,24658.0,31.8056,31.8547,31.8056,31.8547,24658.0
2024-11-25 14:00:00,32.4,32.49,32.37,32.44,86382.0,31.8547,31.9432,31.8252,31.894,86382.0
2024-11-25 14:10:00,32.44,32.45,32.41,32.45,28317.0,31.894,31.9039,31.8645,31.9039,28317.0
2024-11-25 14:20:00,32.44,32.44,32.32,32.34,44218.0,31.894,31.894,31.7761,31.7957,44218.0
2024-11-25 14:30:00,32.34,32.37,32.32,32.34,47083.0,31.7957,31.8252,31.7761,31.7957,47083.0
2024-11-25 14:40:00,32.34,32.4,32.34,32.38,45473.0,31.7957,31.8547,31.7957,31.835,45473.0
2024-11-25 14:50:00,32.38,32.4,32.35,32.38,42728.0,31.835,31.8547,31.8056,31.835,42728.0
2024-11-25 15:00:00,32.38,32.4,32.32,32.4,113775.0,31.835,31.8547,31.7761,31.8547,113775.0
2024-11-25 15:10:00,32.4,32.4,32.33,32.36,87388.0,31.8547,31.8547,31.7859,31.8154,87388.0
2024-11-25 15:20:00,32.35,32.4,32.3,32.4,151147.0,31.8056,31.8547,31.7564,31.8547,151147.0
2024-11-25 15:30:00,32.4,32.41,32.36,32.38,68670.0,31.8547,31.8645,31.8154,31.835,68670.0
2024-11-25 15:40:00,32.38,32.41,32.36,32.37,91927.0,31.835,31.8645,31.8154,31.8252,91927.0
2024-11-25 15:50:00,32.37,32.44,32.35,32.43,411292.0,31.8252,31.894,31.8056,31.8842,411292.0
2024-11-26 09:30:00,31.91,32.37,31.79,32.07,359948.0,31.373,31.8252,31.255,31.5303,359948.0
2024-11-26 09:40:00,32.09,32.1,31.86,31.91,223433.0,31.5499,31.5598,31.3238,31.373,223433.0
2024-11-26 09:50:00,31.91,31.99,31.82,31.97,117852.0,31.373,31.4516,31.2845,31.4319,117852.0
2024-11-26 10:00:00,31.98,32.14,31.93,32.03,136606.0,31.4418,31.5991,31.3926,31.4909,136606.0
2024-11-26 10:10:00,32.04,32.14,31.99,32.09,110472.0,31.5008,31.5991,31.4516,31.5499,110472.0
2024-11-26 10:20:00,32.09,32.17,32.04,32.16,124579.0,31.5499,31.6286,31.5008,31.6187,124579.0
2024-11-26 10:30:00,32.16,32.22,32.09,32.18,77056.0,31.6187,31.6777,31.5499,31.6384,77056.0
2024-11-26 10:40:00,32.19,32.23,32.15,32.21,63007.0,31.6482,31.6876,31.6089,31.6679,63007.0
2024-11-26 10:50:00,32.2,32.22,32.09,32.16,63447.0,31.6581,31.6777,31.5499,31.6187,63447.0
2024-11-26 11:00:00,32.16,32.2,32.06,32.07,76846.0,31.6187,31.6581,31.5204,31.5303,76846.0
2024-11-26 11:10:00,32.07,32.12,32.0,32.07,78667.0,31.5303,31.5794,31.4614,31.5303,78667.0
2024-11-26 11:20:00,32.07,32.12,32.03,32.09,88799.0,31.5303,31.5794,31.4909,31.5499,88799.0
2024-11-26 11:30:00,32.08,32.11,32.0,32.09,91139.0,31.5401,31.5696,31.4614,31.5499,91139.0
2024-11-26 11:40:00,32.08,32.16,32.08,32.12,90183.0,31.5401,31.6187,31.5401,31.5794,90183.0
2024-11-26 11:50:00,32.12,32.19,32.11,32.13,67083.0,31.5794,31.6482,31.5696,31.5893,67083.0
2024-11-26 12:00:00,32.13,32.15,32.05,32.12,70451.0,31.5893,31.6089,31.5106,31.5794,70451.0
2024-11-26 12:10:00,32.13,32.15,32.08,32.09,68854.0,31.5893,31.6089,31.5401,31.5499,68854.0
2024-11-26 12:20:00,32.11,32.16,32.09,32.16,49281.0,31.5696,31.6187,31.5499,31.6187,49281.0
2024-11-26 12:30:00,32.16,32.21,32.15,32.2,66172.0,31.6187,31.6679,31.6089,31.6581,66172.0
2024-11-26 12:40:00,32.2,32.21,32.15,32.17,40090.0,31.6581,31.6679,31.6089,31.6286,40090.0
2024-11-26 12:50:00,32.17,32.2,32.15,32.16,43896.0,31.6286,31.6581,31.6089,31.6187,43896.0
2024-11-26 13:00:00,32.16,32.23,32.15,32.19,76745.0,31.6187,31.6876,31.6089,31.6482,76745.0
2024-11-26 13:10:00,32.19,32.21,32.15,32.19,49862.0,31.6482,31.6679,31.6089,31.6482,49862.0
2024-11-26 13:20:00,32.19,32.19,32.11,32.15,60016.0,31.6482,31.6482,31.5696,31.6089,60016.0
2024-11-26 13:30:00,32.15,32.17,32.1,32.13,43707.0,31.6089,31.6286,31.5598,31.5893,43707.0
2024-11-26 13:40:00,32.12,32.15,32.05,32.09,80018.0,31.5794,31.6089,31.5106,31.5499,80018.0
2024-11-26 13:50:00,32.09,32.16,32.08,32.15,47238.0,31.5499,31.6187,31.5401,31.6089,47238.0
2024-11-26 14:00:00,32.15,32.21,32.13,32.13,62723.0,31.6089,31.6679,31.5893,31.5893,62723.0
2024-11-26 14:10:00,32.13,32.19,32.08,32.1,65049.0,31.5893,31.6482,31.5401,31.5598,65049.0
2024-11-26 14:20:00,32.11,32.12,32.05,32.08,51429.0,31.5696,31.5794,31.5106,31.5401,51429.0
2024-11-26 14:30:00,32.08,32.14,32.03,32.11,65863.0,31.5401,31.5991,31.4909,31.5696,65863.0
2024-11-26 14:40:00,32.12,32.14,32.08,32.13,34792.0,31.5794,31.5991,31.5401,31.5893,34792.0
2024-11-26 14:50:00,32.14,32.16,32.1,32.13,36326.0,31.5991,31.6187,31.5598,31.5893,36326.0
2024-11-26 15:00:00,32.13,32.15,32.08,32.09,60962.0,31.5893,31.6089,31.5401,31.5499,60962.0
2024-11-26 15:10:00,32.09,32.13,32.06,32.1,63732.0,31.5499,31.5893,31.5204,31.5598,63732.0
2024-11-26 15:20:00,32.09,32.13,32.02,32.03,75321.0,31.5499,31.5893,31.4811,31.4909,75321.0
2024-11-26 15:30:00,32.02,32.04,31.98,32.0,138261.0,31.4811,31.5008,31.4418,31.4614,138261.0
2024-11-26 15:40:00,32.0,32.06,31.97,32.05,161954.0,31.4614,31.5204,31.4319,31.5106,161954.0
2024-11-26 15:50:00,32.05,32.11,31.94,31.96,654322.0,31.5106,31.5696,31.4025,31.4221,654322.0
2024-11-27 09:30:00,31.94,32.26,31.93,32.02,125150.0,31.4025,31.7171,31.3926,31.4811,125150.0
2024-11-27 09:40:00,32.02,32.22,32.01,32.18,58946.0,31.4811,31.6777,31.4713,31.6384,58946.0
2024-11-27 09:50:00,32.18,32.19,31.98,32.04,63128.0,31.6384,31.6482,31.4418,31.5008,63128.0
2024-11-27 10:00:00,32.06,32.08,31.95,31.98,98479.0,31.5204,31.5401,31.4123,31.4418,98479.0
2024-11-27 10:10:00,31.99,32.0,31.93,32.0,53994.0,31.4516,31.4614,31.3926,31.4614,53994.0
2024-11-27 10:20:00,32.0,32.05,31.97,31.98,51460.0,31.4614,31.5106,31.4319,31.4418,51460.0
2024-11-27 10:30:00,31.99,31.99,31.93,31.97,27804.0,31.4516,31.4516,31.3926,31.4319,27804.0
2024-11-27 10:40:00,31.98,32.01,31.95,31.97,25071.0,31.4418,31.4713,31.4123,31.4319,25071.0
2024-11-27 10:50:00,31.97,32.05,31.96,32.04,60241.0,31.4319,31.5106,31.4221,31.5008,60241.0
2024-11-27 11:00:00,32.04,32.04,31.87,31.88,159333.0,31.5008,31.5008,31.3336,31.3435,159333.0
2024-11-27 11:10:00,31.89,31.89,31.78,31.8,87334.0,31.3533,31.3533,31.2451,31.2648,87334.0
2024-11-27 11:20:00,31.8,31.81,31.71,31.74,71762.0,31.2648,31.2746,31.1763,31.2058,71762.0
2024-11-27 11:30:00,31.74,32.0,31.71,31.8,106287.0,31.2058,31.4614,31.1763,31.2648,106287.0
2024-11-27 11:40:00,31.81,31.89,31.8,31.88,42558.0,31.2746,31.3533,31.2648,31.3435,42558.0
2024-11-27 11:50:00,31.88,31.91,31.85,31.87,19946.0,31.3435,31.373,31.314,31.3336,19946.0
2024-11-27 12:00:00,31.86,31.91,31.83,31.85,89245.0,31.3238,31.373,31.2943,31.314,89245.0
2024-11-27 12:10:00,31.85,31.98,31.84,31.98,127748.0,31.314,31.4418,31.3041,31.4418,127748.0
2024-11-27 12:20:00,31.97,31.98,31.93,31.95,36692.0,31.4319,31.4418,31.3926,31.4123,36692.0
2024-11-27 12:30:00,31.94,31.96,31.91,31.94,24345.0,31.4025,31.4221,31.373,31.4025,24345.0
2024-11-27 12:40:00,31.94,31.95,31.89,31.91,32803.0,31.4025,31.4123,31.3533,31.373,32803.0
2024-11-27 12:50:00,31.91,31.94,31.88,31.93,17346.0,31.373,31.4025,31.3435,31.3926,17346.0
2024-11-27 13:00:00,31.92,31.98,31.92,31.96,208322.0,31.3828,31.4418,31.3828,31.4221,208322.0
2024-11-27 13:10:00,31.96,32.08,31.96,32.08,37557.0,31.4221,31.5401,31.4221,31.5401,37557.0
2024-11-27 13:20:00,32.08,32.11,32.03,32.11,77145.0,31.5401,31.5696,31.4909,31.5696,77145.0
2024-11-27 13:30:00,32.1,32.14,32.09,32.12,48873.0,31.5598,31.5991,31.5499,31.5794,48873.0
2024-11-27 13:40:00,32.12,32.13,32.1,32.11,15895.0,31.5794,31.5893,31.5598,31.5696,15895.0
2024-11-27 13:50:00,32.11,32.17,32.11,32.17,27499.0,31.5696,31.6286,31.5696,31.6286,27499.0
2024-11-27 14:00:00,32.17,32.18,32.1,32.14,26231.0,31.6286,31.6384,31.5598,31.5991,26231.0
2024-11-27 14:10:00,32.15,32.16,32.1,32.13,30916.0,31.6089,31.6187,31.5598,31.5893,30916.0
2024-11-27 14:20:00,32.13,32.18,32.12,32.15,28940.0,31.5893,31.6384,31.5794,31.6089,28940.0
2024-11-27 14:30:00,32.16,32.17,32.1,32.13,23032.0,31.6187,31.6286,31.5598,31.5893,23032.0
2024-11-27 14:40:00,32.13,32.17,32.12,32.16,23580.0,31.5893,31.6286,31.5794,31.6187,23580.0
2024-11-27 14:50:00,32.17,32.21,32.16,32.19,47639.0,31.6286,31.6679,31.6187,31.6482,47639.0
2024-11-27 15:00:00,32.19,32.24,32.16,32.18,44820.0,31.6482,31.6974,31.6187,31.6384,44820.0
2024-11-27 15:10:00,32.18,32.22,32.17,32.21,43661.0,31.6384,31.6777,31.6286,31.6679,43661.0
2024-11-27 15:20:00,32.2,32.3,32.2,32.3,63873.0,31.6581,31.7564,31.6581,31.7564,63873.0
2024-11-27 15:30:00,32.29,32.3,32.21,32.23,55375.0,31.7466,31.7564,31.6679,31.6876,55375.0
2024-11-27 15:40:00,32.23,32.3,32.22,32.28,78049.0,31.6876,31.7564,31.6777,31.7367,78049.0
2024-11-27 15:50:00,32.29,32.37,32.27,32.36,399038.0,31.7466,31.8252,31.7269,31.8154,399038.0
2024-11-29 09:30:00,32.4,32.57,32.35,32.49,132943.0,31.8547,32.0218,31.8056,31.9432,132943.0
2024-11-29 09:40:00,32.51,32.53,32.32,32.36,73145.0,31.9629,31.9825,31.7761,31.8154,73145.0
2024-11-29 09:50:00,32.36,32.39,32.23,32.28,114396.0,31.8154,31.8449,31.6876,31.7367,114396.0
2024-11-29 10:00:00,32.27,32.29,32.17,32.29,208377.0,31.7269,31.7466,31.6286,31.7466,208377.0
2024-11-29 10:10:00,32.29,32.33,32.26,32.31,48961.0,31.7466,31.7859,31.7171,31.7662,48961.0
2024-11-29 10:20:00,32.31,32.43,32.31,32.42,52263.0,31.7662,31.8842,31.7662,31.8744,52263.0
2024-11-29 10:30:00,32.41,32.54,32.4,32.52,156526.0,31.8645,31.9924,31.8547,31.9727,156526.0
2024-11-29 10:40:00,32.52,32.52,32.43,32.47,46596.0,31.9727,31.9727,31.8842,31.9235,46596.0
2024-11-29 10:50:00,32.48,32.54,32.48,32.5,30113.0,31.9334,31.9924,31.9334,31.953,30113.0
2024-11-29 11:00:00,32.51,32.53,32.46,32.48,23511.0,31.9629,31.9825,31.9137,31.9334,23511.0
2024-11-29 11:10:00,32.48,32.5,32.46,32.48,24284.0,31.9334,31.953,31.9137,31.9334,24284.0
2024-11-29 11:20:00,32.48,32.5,32.44,32.5,21956.0,31.9334,31.953,31.894,31.953,21956.0
2024-11-29 11:30:00,32.5,32.5,32.44,32.48,25932.0,31.953,31.953,31.894,31.9334,25932.0
2024-11-29 11:40:00,32.49,32.54,32.45,32.54,52881.0,31.9432,31.9924,31.9039,31.9924,52881.0
2024-11-29 11:50:00,32.53,32.58,32.5,32.52,29803.0,31.9825,32.0317,31.953,31.9727,29803.0
2024-11-29 12:00:00,32.52,32.61,32.52,32.61,29301.0,31.9727,32.0612,31.9727,32.0612,29301.0
2024-11-29 12:10:00,32.61,32.61,32.51,32.52,43303.0,32.0612,32.0612,31.9629,31.9727,43303.0
2024-11-29 12:20:00,32.52,32.54,32.49,32.51,40922.0,31.9727,31.9924,31.9432,31.9629,40922.0
2024-11-29 12:30:00,32.51,32.52,32.46,32.48,51198.0,31.9629,31.9727,31.9137,31.9334,51198.0
2024-11-29 12:40:00,32.49,32.5,32.42,32.43,77711.0,31.9432,31.953,31.8744,31.8842,77711.0
2024-11-29 12:50:00,32.43,32.46,32.36,32.41,256684.0,31.8842,31.9137,31.8154,31.8645,256684.0
2024-12-02 09:30:00,32.37,32.66,32.32,32.55,197057.0,31.8252,32.1103,31.7761,32.0022,197057.0
2024-12-02 09:40:00,32.55,32.62,32.45,32.55,112326.0,32.0022,32.071,31.9039,32.0022,112326.0
2024-12-02 09:50:00,32.54,32.57,32.37,32.41,75463.0,31.9924,32.0218,31.8252,31.8645,75463.0
2024-12-02 10:00:00,32.41,32.55,32.38,32.44,109661.0,31.8645,32.0022,31.835,31.894,109661.0
2024-12-02 10:10:00,32.43,32.54,32.43,32.52,56522.0,31.8842,31.9924,31.8842,31.9727,56522.0
2024-12-02 10:20:00,32.53,32.67,32.52,32.66,161824.0,31.9825,32.1202,31.9727,32.1103,161824.0
2024-12-02 10:30:00,32.66,32.75,32.63,32.73,104847.0,32.1103,32.1988,32.0808,32.1792,104847.0
2024-12-02 10:40:00,32.73,32.85,32.72,32.8,81892.0,32.1792,32.2971,32.1693,32.248,81892.0
2024-12-02 10:50:00,32.8,32.87,32.76,32.83,80873.0,32.248,32.3168,32.2087,32.2775,80873.0
2024-12-02 11:00:00,32.82,32.98,32.76,32.97,350887.0,32.2676,32.4249,32.2087,32.4151,350887.0
2024-12-02 11:10:00,32.97,32.97,32.71,32.76,365907.0,32.4151,32.4151,32.1595,32.2087,365907.0
2024-12-02 11:20:00,32.76,32.97,32.75,32.89,288656.0,32.2087,32.4151,32.1988,32.3365,288656.0
2024-12-02 11:30:00,32.89,32.93,32.76,32.84,80482.0,32.3365,32.3758,32.2087,32.2873,80482.0
2024-12-02 11:40:00,32.85,32.9,32.84,32.85,75748.0,32.2971,32.3463,32.2873,32.2971,75748.0
2024-12-02 11:50:00,32.86,32.88,32.84,32.88,42291.0,32.307,32.3266,32.2873,32.3266,42291.0
2024-12-02 12:00:00,32.88,32.95,32.83,32.9,51901.0,32.3266,32.3955,32.2775,32.3463,51901.0
2024-12-02 12:10:00,32.9,32.95,32.9,32.94,36214.0,32.3463,32.3955,32.3463,32.3856,36214.0
2024-12-02 12:20:00,32.95,32.95,32.85,32.85,45319.0,32.3955,32.3955,32.2971,32.2971,45319.0
2024-12-02 12:30:00,32.84,32.91,32.83,32.88,167164.0,32.2873,32.3561,32.2775,32.3266,167164.0
2024-12-02 12:40:00,32.88,32.95,32.87,32.94,623452.0,32.3266,32.3955,32.3168,32.3856,623452.0
2024-12-02 12:50:00,32.95,33.02,32.94,33.0,167645.0,32.3955,32.4643,32.3856,32.4446,167645.0
2024-12-02 13:00:00,33.0,33.19,32.98,33.19,366662.0,32.4446,32.6314,32.4249,32.6314,366662.0
2024-12-02 13:10:00,33.19,33.28,33.18,33.22,151564.0,32.6314,32.7199,32.6216,32.6609,151564.0
2024-12-02 13:20:00,33.22,33.3,33.2,33.29,87832.0,32.6609,32.7396,32.6412,32.7297,87832.0
2024-12-02 13:30:00,33.27,33.29,33.19,33.22,76248.0,32.7101,32.7297,32.6314,32.6609,76248.0
2024-12-02 13:40:00,33.22,33.22,33.15,33.19,96832.0,32.6609,32.6609,32.5921,32.6314,96832.0
2024-12-02 13:50:00,33.19,33.21,33.17,33.21,115078.0,32.6314,32.6511,32.6118,32.6511,115078.0
2024-12-02 14:00:00,33.2,33.28,33.16,33.28,69983.0,32.6412,32.7199,32.6019,32.7199,69983.0
2024-12-02 14:10:00,33.27,33.35,33.25,33.25,139023.0,32.7101,32.7887,32.6904,32.6904,139023.0
2024-12-02 14:20:00,33.24,33.3,33.23,33.27,76607.0,32.6806,32.7396,32.6707,32.7101,76607.0
2024-12-02 14:30:00,33.27,33.4,33.18,33.34,813529.0,32.7101,32.8379,32.6216,32.7789,813529.0
2024-12-02 14:40:00,33.34,33.35,33.23,33.27,98708.0,32.7789,32.7887,32.6707,32.7101,98708.0
2024-12-02 14:50:00,33.27,33.28,33.2,33.22,89499.0,32.7101,32.7199,32.6412,32.6609,89499.0
2024-12-02 15:00:00,33.23,33.24,33.15,33.16,124489.0,32.6707,32.6806,32.5921,32.6019,124489.0
2024-12-02 15:10:00,33.16,33.23,33.11,33.22,190213.0,32.6019,32.6707,32.5528,32.6609,190213.0
2024-12-02 15:20:00,33.22,33.3,33.21,33.27,123089.0,32.6609,32.7396,32.6511,32.7101,123089.0
2024-12-02 15:30:00,33.27,33.28,33.14,33.2,752884.0,32.7101,32.7199,32.5823,32.6412,752884.0
2024-12-02 15:40:00,33.2,33.2,33.07,33.11,221726.0,32.6412,32.6412,32.5134,32.5528,221726.0
2024-12-02 15:50:00,33.1,33.11,32.99,33.0,887182.0,32.5429,32.5528,32.4348,32.4446,887182.0
2024-12-03 09:30:00,33.06,33.13,32.77,32.93,183984.0,32.5036,32.5724,32.2185,32.3758,183984.0
2024-12-03 09:40:00,32.91,33.11,32.81,33.09,95518.0,32.3561,32.5528,32.2578,32.5331,95518.0
2024-12-03 09:50:00,33.07,33.11,32.95,33.07,139326.0,32.5134,32.5528,32.3955,32.5134,139326.0
2024-12-03 10:00:00,33.06,33.17,33.03,33.16,256547.0,32.5036,32.6118,32.4741,32.6019,256547.0
2024-12-03 10:10:00,33.16,33.24,33.07,33.11,233229.0,32.6019,32.6806,32.5134,32.5528,233229.0
2024-12-03 10:20:00,33.11,33.21,33.05,33.2,408023.0,32.5528,32.6511,32.4938,32.6412,408023.0
2024-12-03 10:30:00,33.2,33.29,33.17,33.21,139526.0,32.6412,32.7297,32.6118,32.6511,139526.0
2024-12-03 10:40:00,33.21,33.22,33.13,33.16,164218.0,32.6511,32.6609,32.5724,32.6019,164218.0
2024-12-03 10:50:00,33.16,33.18,32.94,33.07,230198.0,32.6019,32.6216,32.3856,32.5134,230198.0
2024-12-03 11:00:00,33.06,33.07,32.95,33.01,213712.0,32.5036,32.5134,32.3955,32.4544,213712.0
2024-12-03 11:10:00,32.99,33.12,32.99,33.04,247616.0,32.4348,32.5626,32.4348,32.4839,247616.0
2024-12-03 11:20:00,33.05,33.09,32.99,33.08,59615.0,32.4938,32.5331,32.4348,32.5233,59615.0
2024-12-03 11:30:00,33.08,33.15,33.06,33.14,76494.0,32.5233,32.5921,32.5036,32.5823,76494.0
2024-12-03 11:40:00,33.14,33.2,33.13,33.14,112276.0,32.5823,32.6412,32.5724,32.5823,112276.0
2024-12-03 11:50:00,33.14,33.22,33.13,33.22,81475.0,32.5823,32.6609,32.5724,32.6609,81475.0
2024-12-03 12:00:00,33.22,33.29,33.18,33.21,167359.0,32.6609,32.7297,32.6216,32.6511,167359.0
2024-12-03 12:10:00,33.21,33.29,33.21,33.27,85791.0,32.6511,32.7297,32.6511,32.7101,85791.0
2024-12-03 12:20:00,33.28,33.39,33.26,33.36,106316.0,32.7199,32.828,32.7002,32.7986,106316.0
2024-12-03 12:30:00,33.36,33.43,33.34,33.43,114325.0,32.7986,32.8674,32.7789,32.8674,114325.0
2024-12-03 12:40:00,33.43,33.49,33.41,33.48,82122.0,32.8674,32.9264,32.8477,32.9165,82122.0
2024-12-03 12:50:00,33.49,33.49,33.42,33.47,100388.0,32.9264,32.9264,32.8575,32.9067,100388.0
2024-12-03 13:00:00,33.47,33.57,33.46,33.57,205631.0,32.9067,33.005,32.8969,33.005,205631.0
2024-12-03 13:10:00,33.57,33.65,33.56,33.63,214291.0,33.005,33.0837,32.9952,33.064,214291.0
2024-12-03 13:20:00,33.64,33.64,33.5,33.51,117508.0,33.0738,33.0738,32.9362,32.946,117508.0
2024-12-03 13:30:00,33.51,33.51,33.38,33.38,55245.0,32.946,32.946,32.8182,32.8182,55245.0
2024-12-03 13:40:00,33.38,33.43,33.34,33.42,56981.0,32.8182,32.8674,32.7789,32.8575,56981.0
2024-12-03 13:50:00,33.42,33.43,33.37,33.38,52541.0,32.8575,32.8674,32.8084,32.8182,52541.0
2024-12-03 14:00:00,33.37,33.4,33.31,33.34,73543.0,32.8084,32.8379,32.7494,32.7789,73543.0
2024-12-03 14:10:00,33.34,33.35,33.27,33.3,67810.0,32.7789,32.7887,32.7101,32.7396,67810.0
2024-12-03 14:20:00,33.3,33.31,33.22,33.23,64698.0,32.7396,32.7494,32.6609,32.6707,64698.0
2024-12-03 14:30:00,33.23,33.29,33.22,33.27,41588.0,32.6707,32.7297,32.6609,32.7101,41588.0
2024-12-03 14:40:00,33.27,33.33,33.2,33.33,61761.0,32.7101,32.7691,32.6412,32.7691,61761.0
2024-12-03 14:50:00,33.33,33.33,33.28,33.3,31767.0,32.7691,32.7691,32.7199,32.7396,31767.0
2024-12-03 15:00:00,33.3,33.33,33.25,33.32,63476.0,32.7396,32.7691,32.6904,32.7592,63476.0
2024-12-03 15:10:00,33.31,33.33,33.22,33.22,53804.0,32.7494,32.7691,32.6609,32.6609,53804.0
2024-12-03 15:20:00,33.23,33.24,33.13,33.16,102872.0,32.6707,32.6806,32.5724,32.6019,102872.0
2024-12-03 15:30:00,33.17,33.18,33.11,33.14,83281.0,32.6118,32.6216,32.5528,32.5823,83281.0
2024-12-03 15:40:00,33.14,33.14,33.03,33.03,145004.0,32.5823,32.5823,32.4741,32.4741,145004.0
2024-12-03 15:50:00,33.04,33.1,32.88,32.97,731851.0,32.4839,32.5429,32.3266,32.4151,731851.0
2024-12-04 09:30:00,33.2,33.98,33.08,33.59,509478.0,32.6412,33.4081,32.5233,33.0247,509478.0
2024-12-04 09:40:00,33.6,34.06,33.59,33.96,338200.0,33.0345,33.4868,33.0247,33.3885,338200.0
2024-12-04 09:50:00,33.95,33.99,33.79,33.88,103375.0,33.3786,33.418,33.2213,33.3098,103375.0
2024-12-04 10:00:00,33.88,33.96,33.83,33.91,126895.0,33.3098,33.3885,33.2606,33.3393,126895.0
2024-12-04 10:10:00,33.91,33.92,33.76,33.8,116794.0,33.3393,33.3491,33.1918,33.2311,116794.0
2024-12-04 10:20:00,33.8,33.87,33.74,33.86,116215.0,33.2311,33.3,33.1722,33.2901,116215.0
2024-12-04 10:30:00,33.86,33.92,33.79,33.84,97008.0,33.2901,33.3491,33.2213,33.2705,97008.0
2024-12-04 10:40:00,33.81,33.85,33.77,33.77,62654.0,33.241,33.2803,33.2017,33.2017,62654.0
2024-12-04 10:50:00,33.77,33.84,33.73,33.77,62526.0,33.2017,33.2705,33.1623,33.2017,62526.0
2024-12-04 11:00:00,33.77,33.79,33.57,33.59,104392.0,33.2017,33.2213,33.005,33.0247,104392.0
2024-12-04 11:10:00,33.59,33.6,33.54,33.58,62786.0,33.0247,33.0345,32.9755,33.0149,62786.0
2024-12-04 11:20:00,33.58,33.69,33.53,33.54,80725.0,33.0149,33.123,32.9657,32.9755,80725.0
2024-12-04 11:30:00,33.54,33.63,33.53,33.59,47189.0,32.9755,33.064,32.9657,33.0247,47189.0
2024-12-04 11:40:00,33.6,33.6,33.51,33.53,45901.0,33.0345,33.0345,32.946,32.9657,45901.0
2024-12-04 11:50:00,33.53,33.6,33.47,33.55,88471.0,32.9657,33.0345,32.9067,32.9854,88471.0
2024-12-04 12:00:00,33.55,33.58,33.49,33.51,55797.0,32.9854,33.0149,32.9264,32.946,55797.0
2024-12-04 12:10:00,33.5,33.55,33.48,33.52,48403.0,32.9362,32.9854,32.9165,32.9559,48403.0
2024-12-04 12:20:00,33.52,33.6,33.5,33.56,101624.0,32.9559,33.0345,32.9362,32.9952,101624.0
2024-12-04 12:30:00,33.57,33.58,33.5,33.55,53620.0,33.005,33.0149,32.9362,32.9854,53620.0
2024-12-04 12:40:00,33.55,33.56,33.45,33.49,73958.0,32.9854,32.9952,32.887,32.9264,73958.0
2024-12-04 12:50:00,33.49,33.56,33.45,33.51,118128.0,32.9264,32.9952,32.887,32.946,118128.0
2024-12-04 13:00:00,33.5,33.51,33.31,33.35,116179.0,32.9362,32.946,32.7494,32.7887,116179.0
2024-12-04 13:10:00,33.35,33.48,33.34,33.46,81412.0,32.7887,32.9165,32.7789,32.8969,81412.0
2024-12-04 13:20:00,33.45,33.5,33.43,33.44,70343.0,32.887,32.9362,32.8674,32.8772,70343.0
2024-12-04 13:30:00,33.43,33.47,33.41,33.47,59286.0,32.8674,32.9067,32.8477,32.9067,59286.0
2024-12-04 13:40:00,33.47,33.53,33.45,33.52,57468.0,32.9067,32.9657,32.887,32.9559,57468.0
2024-12-04 13:50:00,33.52,33.56,33.5,33.52,49864.0,32.9559,32.9952,32.9362,32.9559,49864.0
2024-12-04 14:00:00,33.51,33.56,33.48,33.55,46976.0,32.946,32.9952,32.9165,32.9854,46976.0
2024-12-04 14:10:00,33.55,33.68,33.52,33.68,165447.0,32.9854,33.1132,32.9559,33.1132,165447.0
2024-12-04 14:20:00,33.7,33.76,33.7,33.75,98103.0,33.1328,33.1918,33.1328,33.182,98103.0
2024-12-04 14:30:00,33.75,33.8,33.73,33.78,76039.0,33.182,33.2311,33.1623,33.2115,76039.0
2024-12-04 14:40:00,33.78,33.85,33.78,33.84,124985.0,33.2115,33.2803,33.2115,33.2705,124985.0
2024-12-04 14:50:00,33.84,33.9,33.77,33.85,130212.0,33.2705,33.3295,33.2017,33.2803,130212.0
2024-12-04 15:00:00,33.85,33.92,33.81,33.83,98456.0,33.2803,33.3491,33.241,33.2606,98456.0
2024-12-04 15:10:00,33.83,33.85,33.78,33.84,134048.0,33.2606,33.2803,33.2115,33.2705,134048.0
2024-12-04 15:20:00,33.85,33.89,33.81,33.82,141610.0,33.2803,33.3196,33.241,33.2508,141610.0
2024-12-04 15:30:00,33.82,33.89,33.8,33.87,133654.0,33.2508,33.3196,33.2311,33.3,133654.0
2024-12-04 15:40:00,33.86,33.93,33.85,33.86,479145.0,33.2901,33.359,33.2803,33.2901,479145.0
2024-12-04 15:50:00,33.86,34.15,33.81,34.14,907810.0,33.2901,33.5753,33.241,33.5654,907810.0
2024-12-05 09:30:00,35.46,36.12,35.13,35.2,1831046.0,34.8632,35.5121,34.5388,34.6076,1831046.0
2024-12-05 09:40:00,35.21,35.4,34.39,34.62,884905.0,34.6174,34.8042,33.8112,34.0373,884905.0
2024-12-05 09:50:00,34.62,34.75,34.44,34.62,675830.0,34.0373,34.1652,33.8604,34.0373,675830.0
2024-12-05 10:00:00,34.62,34.77,34.52,34.59,372197.0,34.0373,34.1848,33.939,34.0079,372197.0
2024-12-05 10:10:00,34.6,35.21,34.55,35.17,332146.0,34.0177,34.6174,33.9685,34.5781,332146.0
2024-12-05 10:20:00,35.17,35.41,35.03,35.04,381797.0,34.5781,34.8141,34.4404,34.4503,381797.0
2024-12-05 10:30:00,35.05,35.4,35.02,35.29,240675.0,34.4601,34.8042,34.4306,34.6961,240675.0
2024-12-05 10:40:00,35.29,35.47,35.28,35.44,261716.0,34.6961,34.873,34.6862,34.8435,261716.0
2024-12-05 10:50:00,35.44,35.53,35.35,35.41,183014.0,34.8435,34.932,34.7551,34.8141,183014.0
2024-12-05 11:00:00,35.41,35.6,35.39,35.57,231198.0,34.8141,35.0009,34.7944,34.9714,231198.0
2024-12-05 11:10:00,35.57,35.63,35.53,35.63,162462.0,34.9714,35.0303,34.932,35.0303,162462.0
2024-12-05 11:20:00,35.63,35.72,35.53,35.63,289930.0,35.0303,35.1188,34.932,35.0303,289930.0
2024-12-05 11:30:00,35.63,35.63,35.42,35.51,245686.0,35.0303,35.0303,34.8239,34.9124,245686.0
2024-12-05 11:40:00,35.51,35.54,35.29,35.49,241616.0,34.9124,34.9419,34.6961,34.8927,241616.0
2024-12-05 11:50:00,35.51,35.62,35.47,35.61,148826.0,34.9124,35.0205,34.873,35.0107,148826.0
2024-12-05 12:00:00,35.61,35.7,35.55,35.57,121701.0,35.0107,35.0992,34.9517,34.9714,121701.0
2024-12-05 12:10:00,35.57,35.59,35.46,35.49,97672.0,34.9714,34.991,34.8632,34.8927,97672.0
2024-12-05 12:20:00,35.49,35.59,35.39,35.41,328272.0,34.8927,34.991,34.7944,34.8141,328272.0
2024-12-05 12:30:00,35.41,35.46,35.13,35.13,178281.0,34.8141,34.8632,34.5388,34.5388,178281.0
2024-12-05 12:40:00,35.13,35.25,35.1,35.2,90738.0,34.5388,34.6567,34.5093,34.6076,90738.0
2024-12-05 12:50:00,35.2,35.25,35.06,35.14,163593.0,34.6076,34.6567,34.4699,34.5486,163593.0
2024-12-05 13:00:00,35.14,35.17,35.04,35.12,83739.0,34.5486,34.5781,34.4503,34.5289,83739.0
2024-12-05 13:10:00,35.11,35.15,35.04,35.09,59476.0,34.5191,34.5584,34.4503,34.4994,59476.0
2024-12-05 13:20:00,35.09,35.17,35.05,35.11,78125.0,34.4994,34.5781,34.4601,34.5191,78125.0
2024-12-05 13:30:00,35.12,35.2,35.08,35.18,64606.0,34.5289,34.6076,34.4896,34.5879,64606.0
2024-12-05 13:40:00,35.18,35.28,35.13,35.23,87595.0,34.5879,34.6862,34.5388,34.6371,87595.0
2024-12-05 13:50:00,35.23,35.32,35.21,35.27,72907.0,34.6371,34.7256,34.6174,34.6764,72907.0
2024-12-05 14:00:00,35.27,35.38,35.24,35.37,79334.0,34.6764,34.7846,34.6469,34.7747,79334.0
2024-12-05 14:10:00,35.37,35.37,35.29,35.33,64134.0,34.7747,34.7747,34.6961,34.7354,64134.0
2024-12-05 14:20:00,35.34,35.37,35.23,35.25,80123.0,34.7452,34.7747,34.6371,34.6567,80123.0
2024-12-05 14:30:00,35.25,35.31,35.21,35.3,75370.0,34.6567,34.7157,34.6174,34.7059,75370.0
2024-12-05 14:40:00,35.3,35.3,35.18,35.23,93405.0,34.7059,34.7059,34.5879,34.6371,93405.0
2024-12-05 14:50:00,35.23,35.43,35.2,35.41,131244.0,34.6371,34.8337,34.6076,34.8141,131244.0
2024-12-05 15:00:00,35.4,35.4,35.27,35.32,73904.0,34.8042,34.8042,34.6764,34.7256,73904.0
2024-12-05 15:10:00,35.32,35.34,35.26,35.3,96719.0,34.7256,34.7452,34.6666,34.7059,96719.0
2024-12-05 15:20:00,35.31,35.34,35.21,35.27,135345.0,34.7157,34.7452,34.6174,34.6764,135345.0
2024-12-05 15:30:00,35.28,35.3,35.2,35.27,98947.0,34.6862,34.7059,34.6076,34.6764,98947.0
2024-12-05 15:40:00,35.27,35.28,35.05,35.06,392130.0,34.6764,34.6862,34.4601,34.4699,392130.0
2024-12-05 15:50:00,35.05,35.08,34.74,34.84,1333057.0,34.4601,34.4896,34.1553,34.2536,1333057.0
2024-12-06 09:30:00,35.2,35.25,34.76,34.78,272797.0,34.6076,34.6567,34.175,34.1947,272797.0
2024-12-06 09:40:00,34.77,34.82,34.63,34.74,138795.0,34.1848,34.234,34.0472,34.1553,138795.0
2024-12-06 09:50:00,34.75,34.8,34.67,34.73,76020.0,34.1652,34.2143,34.0865,34.1455,76020.0
2024-12-06 10:00:00,34.73,34.83,34.72,34.8,117828.0,34.1455,34.2438,34.1357,34.2143,117828.0
2024-12-06 10:10:00,34.8,34.83,34.6,34.65,128258.0,34.2143,34.2438,34.0177,34.0668,128258.0
2024-12-06 10:20:00,34.66,34.71,34.55,34.55,82238.0,34.0767,34.1258,33.9685,33.9685,82238.0
2024-12-06 10:30:00,34.55,34.66,34.54,34.62,144127.0,33.9685,34.0767,33.9587,34.0373,144127.0
2024-12-06 10:40:00,34.63,34.7,34.58,34.61,92251.0,34.0472,34.116,33.998,34.0275,92251.0
2024-12-06 10:50:00,34.61,34.63,34.54,34.55,102815.0,34.0275,34.0472,33.9587,33.9685,102815.0
2024-12-06 11:00:00,34.55,34.62,34.51,34.59,101104.0,33.9685,34.0373,33.9292,34.0079,101104.0
2024-12-06 11:10:00,34.59,34.64,34.51,34.52,138250.0,34.0079,34.057,33.9292,33.939,138250.0
2024-12-06 11:20:00,34.51,34.71,34.43,34.71,112627.0,33.9292,34.1258,33.8505,34.1258,112627.0
2024-12-06 11:30:00,34.73,34.73,34.65,34.72,58627.0,34.1455,34.1455,34.0668,34.1357,58627.0
2024-12-06 11:40:00,34.72,34.81,34.71,34.77,73004.0,34.1357,34.2242,34.1258,34.1848,73004.0
2024-12-06 11:50:00,34.77,34.82,34.74,34.76,55984.0,34.1848,34.234,34.1553,34.175,55984.0
2024-12-06 12:00:00,34.76,34.82,34.74,34.74,68519.0,34.175,34.234,34.1553,34.1553,68519.0
2024-12-06 12:10:00,34.73,34.74,34.67,34.69,53489.0,34.1455,34.1553,34.0865,34.1062,53489.0
2024-12-06 12:20:00,34.69,34.74,34.59,34.59,76950.0,34.1062,34.1553,34.0079,34.0079,76950.0
2024-12-06 12:30:00,34.59,34.66,34.58,34.59,67178.0,34.0079,34.0767,33.998,34.0079,67178.0
2024-12-06 12:40:00,34.59,34.66,34.57,34.62,78915.0,34.0079,34.0767,33.9882,34.0373,78915.0
2024-12-06 12:50:00,34.63,34.64,34.57,34.59,71079.0,34.0472,34.057,33.9882,34.0079,71079.0
2024-12-06 13:00:00,34.59,34.67,34.57,34.66,67858.0,34.0079,34.0865,33.9882,34.0767,67858.0
2024-12-06 13:10:00,34.66,34.67,34.49,34.52,123225.0,34.0767,34.0865,33.9095,33.939,123225.0
2024-12-06 13:20:00,34.52,34.59,34.43,34.44,86203.0,33.939,34.0079,33.8505,33.8604,86203.0
2024-12-06 13:30:00,34.43,34.44,34.25,34.26,140186.0,33.8505,33.8604,33.6736,33.6834,140186.0
2024-12-06 13:40:00,34.26,34.32,34.15,34.18,176323.0,33.6834,33.7424,33.5753,33.6048,176323.0
2024-12-06 13:50:00,34.18,34.2,34.13,34.18,143204.0,33.6048,33.6244,33.5556,33.6048,143204.0
2024-12-06 14:00:00,34.18,34.37,34.17,34.36,76102.0,33.6048,33.7916,33.5949,33.7817,76102.0
2024-12-06 14:10:00,34.36,34.38,34.24,34.25,119741.0,33.7817,33.8014,33.6637,33.6736,119741.0
2024-12-06 14:20:00,34.25,34.32,34.23,34.28,44785.0,33.6736,33.7424,33.6539,33.7031,44785.0
2024-12-06 14:30:00,34.28,34.3,34.18,34.18,59022.0,33.7031,33.7227,33.6048,33.6048,59022.0
2024-12-06 14:40:00,34.18,34.32,34.17,34.24,87505.0,33.6048,33.7424,33.5949,33.6637,87505.0
2024-12-06 14:50:00,34.23,34.28,34.19,34.22,74183.0,33.6539,33.7031,33.6146,33.6441,74183.0
2024-12-06 15:00:00,34.22,34.31,34.2,34.23,92019.0,33.6441,33.7326,33.6244,33.6539,92019.0
2024-12-06 15:10:00,34.23,34.23,34.13,34.13,99903.0,33.6539,33.6539,33.5556,33.5556,99903.0
2024-12-06 15:20:00,34.13,34.22,34.07,34.22,146589.0,33.5556,33.6441,33.4966,33.6441,146589.0
2024-12-06 15:30:00,34.22,34.22,34.09,34.09,140882.0,33.6441,33.6441,33.5163,33.5163,140882.0
2024-12-06 15:40:00,34.09,34.22,34.06,34.2,176081.0,33.5163,33.6441,33.4868,33.6244,176081.0
2024-12-06 15:50:00,34.2,34.22,34.1,34.17,854830.0,33.6244,33.6441,33.5261,33.5949,854830.0
2024-12-09 09:30:00,34.4,34.48,33.81,33.82,297915.0,33.8211,33.8997,33.241,33.2508,297915.0
2024-12-09 09:40:00,33.83,34.14,33.82,34.12,164074.0,33.2606,33.5654,33.2508,33.5458,164074.0
2024-12-09 09:50:00,34.13,34.22,33.98,34.21,189827.0,33.5556,33.6441,33.4081,33.6342,189827.0
2024-12-09 10:00:00,34.21,34.36,34.18,34.2,71275.0,33.6342,33.7817,33.6048,33.6244,71275.0
2024-12-09 10:10:00,34.2,34.3,34.17,34.18,92403.0,33.6244,33.7227,33.5949,33.6048,92403.0
2024-12-09 10:20:00,34.18,34.23,34.0,34.05,76949.0,33.6048,33.6539,33.4278,33.4769,76949.0
2024-12-09 10:30:00,34.06,34.09,33.91,33.98,119699.0,33.4868,33.5163,33.3393,33.4081,119699.0
2024-12-09 10:40:00,33.97,34.06,33.91,34.0,189780.0,33.3983,33.4868,33.3393,33.4278,189780.0
2024-12-09 10:50:00,34.01,34.02,33.85,33.97,183215.0,33.4376,33.4474,33.2803,33.3983,183215.0
2024-12-09 11:00:00,33.97,34.0,33.83,33.84,95810.0,33.3983,33.4278,33.2606,33.2705,95810.0
2024-12-09 11:10:00,33.84,34.09,33.84,34.07,205641.0,33.2705,33.5163,33.2705,33.4966,205641.0
2024-12-09 11:20:00,34.06,34.07,33.97,34.06,84502.0,33.4868,33.4966,33.3983,33.4868,84502.0
2024-12-09 11:30:00,34.07,34.22,34.05,34.17,117847.0,33.4966,33.6441,33.4769,33.5949,117847.0
2024-12-09 11:40:00,34.18,34.23,34.11,34.2,91295.0,33.6048,33.6539,33.5359,33.6244,91295.0
2024-12-09 11:50:00,34.2,34.29,34.16,34.22,127086.0,33.6244,33.7129,33.5851,33.6441,127086.0
2024-12-09 12:00:00,34.23,34.23,34.06,34.09,210923.0,33.6539,33.6539,33.4868,33.5163,210923.0
2024-12-09 12:10:00,34.09,34.09,33.88,33.94,71849.0,33.5163,33.5163,33.3098,33.3688,71849.0
2024-12-09 12:20:00,33.95,34.03,33.91,34.02,59933.0,33.3786,33.4573,33.3393,33.4474,59933.0
2024-12-09 12:30:00,34.02,34.08,33.97,34.02,98171.0,33.4474,33.5064,33.3983,33.4474,98171.0
2024-12-09 12:40:00,34.02,34.07,33.96,34.01,41305.0,33.4474,33.4966,33.3885,33.4376,41305.0
2024-12-09 12:50:00,34.02,34.06,34.0,34.02,49759.0,33.4474,33.4868,33.4278,33.4474,49759.0
2024-12-09 13:00:00,34.02,34.05,33.97,33.99,51185.0,33.4474,33.4769,33.3983,33.418,51185.0
2024-12-09 13:10:00,33.98,34.05,33.98,34.02,54192.0,33.4081,33.4769,33.4081,33.4474,54192.0
2024-12-09 13:20:00,34.02,34.06,34.01,34.02,99442.0,33.4474,33.4868,33.4376,33.4474,99442.0
2024-12-09 13:30:00,34.02,34.1,33.97,34.09,204119.0,33.4474,33.5261,33.3983,33.5163,204119.0
2024-12-09 13:40:00,34.09,34.09,34.01,34.09,86728.0,33.5163,33.5163,33.4376,33.5163,86728.0
2024-12-09 13:50:00,34.09,34.15,34.06,34.13,68617.0,33.5163,33.5753,33.4868,33.5556,68617.0
2024-12-09 14:00:00,34.13,34.13,34.07,34.11,131081.0,33.5556,33.5556,33.4966,33.5359,131081.0
2024-12-09 14:10:00,34.11,34.11,34.02,34.1,98850.0,33.5359,33.5359,33.4474,33.5261,98850.0
2024-12-09 14:20:00,34.11,34.2,34.09,34.11,88071.0,33.5359,33.6244,33.5163,33.5359,88071.0
2024-12-09 14:30:00,34.11,34.12,34.05,34.05,68681.0,33.5359,33.5458,33.4769,33.4769,68681.0
2024-12-09 14:40:00,34.05,34.06,33.99,34.04,87446.0,33.4769,33.4868,33.418,33.4671,87446.0
2024-12-09 14:50:00,34.04,34.07,33.99,33.99,131359.0,33.4671,33.4966,33.418,33.418,131359.0
2024-12-09 15:00:00,33.98,34.01,33.97,33.98,73113.0,33.4081,33.4376,33.3983,33.4081,73113.0
2024-12-09 15:10:00,33.98,34.0,33.93,33.98,77844.0,33.4081,33.4278,33.359,33.4081,77844.0
2024-12-09 15:20:00,33.98,34.0,33.94,33.97,89749.0,33.4081,33.4278,33.3688,33.3983,89749.0
2024-12-09 15:30:00,33.98,34.04,33.96,34.0,114620.0,33.4081,33.4671,33.3885,33.4278,114620.0
2024-12-09 15:40:00,34.0,34.05,33.96,33.97,187993.0,33.4278,33.4769,33.3885,33.3983,187993.0
2024-12-09 15:50:00,33.96,34.01,33.85,33.91,584404.0,33.3885,33.4376,33.2803,33.3393,584404.0
2024-12-10 09:30:00,34.0,34.2,33.53,33.59,258317.0,33.4278,33.6244,32.9657,33.0247,258317.0
2024-12-10 09:40:00,33.59,33.64,33.47,33.52,200681.0,33.0247,33.0738,32.9067,32.9559,200681.0
2024-12-10 09:50:00,33.52,33.64,33.47,33.62,148255.0,32.9559,33.0738,32.9067,33.0542,148255.0
2024-12-10 10:00:00,33.62,33.72,33.54,33.64,74246.0,33.0542,33.1525,32.9755,33.0738,74246.0
2024-12-10 10:10:00,33.62,33.71,33.57,33.68,130712.0,33.0542,33.1427,33.005,33.1132,130712.0
2024-12-10 10:20:00,33.69,33.72,33.52,33.56,139554.0,33.123,33.1525,32.9559,32.9952,139554.0
2024-12-10 10:30:00,33.57,33.58,33.47,33.48,122271.0,33.005,33.0149,32.9067,32.9165,122271.0
2024-12-10 10:40:00,33.48,33.52,33.4,33.4,68584.0,32.9165,32.9559,32.8379,32.8379,68584.0
2024-12-10 10:50:00,33.4,33.49,33.39,33.43,105806.0,32.8379,32.9264,32.828,32.8674,105806.0
2024-12-10 11:00:00,33.44,33.46,33.29,33.36,235778.0,32.8772,32.8969,32.7297,32.7986,235778.0
2024-12-10 11:10:00,33.37,33.56,33.34,33.52,106987.0,32.8084,32.9952,32.7789,32.9559,106987.0
2024-12-10 11:20:00,33.52,33.57,33.42,33.56,42673.0,32.9559,33.005,32.8575,32.9952,42673.0
2024-12-10 11:30:00,33.56,33.76,33.54,33.72,64821.0,32.9952,33.1918,32.9755,33.1525,64821.0
2024-12-10 11:40:00,33.72,33.77,33.68,33.7,101305.0,33.1525,33.2017,33.1132,33.1328,101305.0
2024-12-10 11:50:00,33.69,33.78,33.65,33.72,69193.0,33.123,33.2115,33.0837,33.1525,69193.0
2024-12-10 12:00:00,33.72,33.78,33.7,33.78,38352.0,33.1525,33.2115,33.1328,33.2115,38352.0
2024-12-10 12:10:00,33.78,33.79,33.6,33.62,93834.0,33.2115,33.2213,33.0345,33.0542,93834.0
2024-12-10 12:20:00,33.62,33.71,33.61,33.67,75657.0,33.0542,33.1427,33.0443,33.1033,75657.0
2024-12-10 12:30:00,33.67,33.74,33.66,33.67,43714.0,33.1033,33.1722,33.0935,33.1033,43714.0
2024-12-10 12:40:00,33.66,33.67,33.57,33.66,44439.0,33.0935,33.1033,33.005,33.0935,44439.0
2024-12-10 12:50:00,33.66,33.66,33.48,33.56,55807.0,33.0935,33.0935,32.9165,32.9952,55807.0
2024-12-10 13:00:00,33.56,33.58,33.46,33.5,47584.0,32.9952,33.0149,32.8969,32.9362,47584.0
2024-12-10 13:10:00,33.48,33.52,33.46,33.51,46699.0,32.9165,32.9559,32.8969,32.946,46699.0
2024-12-10 13:20:00,33.5,33.51,33.46,33.47,48435.0,32.9362,32.946,32.8969,32.9067,48435.0
2024-12-10 13:30:00,33.48,33.49,33.39,33.41,71287.0,32.9165,32.9264,32.828,32.8477,71287.0
2024-12-10 13:40:00,33.41,33.43,33.36,33.41,47192.0,32.8477,32.8674,32.7986,32.8477,47192.0
2024-12-10 13:50:00,33.42,33.48,33.4,33.47,56104.0,32.8575,32.9165,32.8379,32.9067,56104.0
2024-12-10 14:00:00,33.47,33.5,33.38,33.49,72126.0,32.9067,32.9362,32.8182,32.9264,72126.0
2024-12-10 14:10:00,33.5,33.57,33.48,33.56,98611.0,32.9362,33.005,32.9165,32.9952,98611.0
2024-12-10 14:20:00,33.57,33.57,33.46,33.51,93191.0,33.005,33.005,32.8969,32.946,93191.0
2024-12-10 14:30:00,33.51,33.52,33.42,33.48,94728.0,32.946,32.9559,32.8575,32.9165,94728.0
2024-12-10 14:40:00,33.48,33.61,33.47,33.59,91710.0,32.9165,33.0443,32.9067,33.0247,91710.0
2024-12-10 14:50:00,33.6,33.67,33.59,33.66,53991.0,33.0345,33.1033,33.0247,33.0935,53991.0
2024-12-10 15:00:00,33.66,33.67,33.52,33.54,106747.0,33.0935,33.1033,32.9559,32.9755,106747.0
2024-12-10 15:10:00,33.54,33.55,33.48,33.53,62352.0,32.9755,32.9854,32.9165,32.9657,62352.0
2024-12-10 15:20:00,33.52,33.6,33.51,33.55,88899.0,32.9559,33.0345,32.946,32.9854,88899.0
2024-12-10 15:30:00,33.55,33.58,33.48,33.55,93554.0,32.9854,33.0149,32.9165,32.9854,93554.0
2024-12-10 15:40:00,33.54,33.57,33.5,33.52,156763.0,32.9755,33.005,32.9362,32.9559,156763.0
2024-12-10 15:50:00,33.52,33.6,33.4,33.45,679505.0,32.9559,33.0345,32.8379,32.887,679505.0
2024-12-11 09:30:00,33.44,33.93,33.41,33.84,292144.0,32.8772,33.359,32.8477,33.2705,292144.0
2024-12-11 09:40:00,33.88,34.03,33.81,33.98,239406.0,33.3098,33.4573,33.241,33.4081,239406.0
2024-12-11 09:50:00,33.98,34.07,33.85,33.89,211953.0,33.4081,33.4966,33.2803,33.3196,211953.0
2024-12-11 10:00:00,33.89,33.99,33.8,33.98,78191.0,33.3196,33.418,33.2311,33.4081,78191.0
2024-12-11 10:10:00,33.98,34.07,33.94,34.04,77760.0,33.4081,33.4966,33.3688,33.4671,77760.0
2024-12-11 10:20:00,34.04,34.06,33.85,33.87,91487.0,33.4671,33.4868,33.2803,33.3,91487.0
2024-12-11 10:30:00,33.87,33.87,33.72,33.78,110754.0,33.3,33.3,33.1525,33.2115,110754.0
2024-12-11 10:40:00,33.78,33.89,33.77,33.85,152855.0,33.2115,33.3196,33.2017,33.2803,152855.0
2024-12-11 10:50:00,33.85,33.94,33.82,33.9,79778.0,33.2803,33.3688,33.2508,33.3295,79778.0
2024-12-11 11:00:00,33.9,33.92,33.74,33.74,84664.0,33.3295,33.3491,33.1722,33.1722,84664.0
2024-12-11 11:10:00,33.74,33.83,33.74,33.83,52414.0,33.1722,33.2606,33.1722,33.2606,52414.0
2024-12-11 11:20:00,33.82,33.83,33.72,33.79,156244.0,33.2508,33.2606,33.1525,33.2213,156244.0
2024-12-11 11:30:00,33.78,33.82,33.68,33.7,138979.0,33.2115,33.2508,33.1132,33.1328,138979.0
2024-12-11 11:40:00,33.71,33.72,33.5,33.65,116107.0,33.1427,33.1525,32.9362,33.0837,116107.0
2024-12-11 11:50:00,33.65,33.68,33.57,33.64,90502.0,33.0837,33.1132,33.005,33.0738,90502.0
2024-12-11 12:00:00,33.63,33.7,33.57,33.59,145699.0,33.064,33.1328,33.005,33.0247,145699.0
2024-12-11 12:10:00,33.59,33.61,33.51,33.52,133611.0,33.0247,33.0443,32.946,32.9559,133611.0
2024-12-11 12:20:00,33.52,33.53,33.45,33.47,103211.0,32.9559,32.9657,32.887,32.9067,103211.0
2024-12-11 12:30:00,33.47,33.51,33.46,33.49,59888.0,32.9067,32.946,32.8969,32.9264,59888.0
2024-12-11 12:40:00,33.48,33.49,33.41,33.45,65837.0,32.9165,32.9264,32.8477,32.887,65837.0
2024-12-11 12:50:00,33.45,33.49,33.4,33.48,113718.0,32.887,32.9264,32.8379,32.9165,113718.0
2024-12-11 13:00:00,33.48,33.6,33.46,33.59,74526.0,32.9165,33.0345,32.8969,33.0247,74526.0
2024-12-11 13:10:00,33.6,33.68,33.57,33.62,79367.0,33.0345,33.1132,33.005,33.0542,79367.0
2024-12-11 13:20:00,33.63,33.63,33.52,33.56,60075.0,33.064,33.064,32.9559,32.9952,60075.0
2024-12-11 13:30:00,33.55,33.64,33.53,33.59,99578.0,32.9854,33.0738,32.9657,33.0247,99578.0
2024-12-11 13:40:00,33.6,33.68,33.59,33.68,46312.0,33.0345,33.1132,33.0247,33.1132,46312.0
2024-12-11 13:50:00,33.68,33.71,33.64,33.65,63031.0,33.1132,33.1427,33.0738,33.0837,63031.0
2024-12-11 14:00:00,33.65,33.69,33.6,33.63,57646.0,33.0837,33.123,33.0345,33.064,57646.0
2024-12-11 14:10:00,33.64,33.73,33.63,33.73,61353.0,33.0738,33.1623,33.064,33.1623,61353.0
2024-12-11 14:20:00,33.73,33.8,33.67,33.69,126146.0,33.1623,33.2311,33.1033,33.123,126146.0
2024-12-11 14:30:00,33.68,33.78,33.67,33.75,50140.0,33.1132,33.2115,33.1033,33.182,50140.0
2024-12-11 14:40:00,33.75,33.76,33.7,33.71,49598.0,33.182,33.1918,33.1328,33.1427,49598.0
2024-12-11 14:50:00,33.72,33.73,33.67,33.68,57955.0,33.1525,33.1623,33.1033,33.1132,57955.0
2024-12-11 15:00:00,33.67,33.7,33.61,33.62,154604.0,33.1033,33.1328,33.0443,33.0542,154604.0
2024-12-11 15:10:00,33.62,33.64,33.52,33.54,117562.0,33.0542,33.0738,32.9559,32.9755,117562.0
2024-12-11 15:20:00,33.53,33.57,33.52,33.54,66595.0,32.9657,33.005,32.9559,32.9755,66595.0
2024-12-11 15:30:00,33.53,33.61,33.46,33.55,157094.0,32.9657,33.0443,32.8969,32.9854,157094.0
2024-12-11 15:40:00,33.55,33.57,33.47,33.56,277876.0,32.9854,33.005,32.9067,32.9952,277876.0
2024-12-11 15:50:00,33.57,33.61,33.49,33.57,700866.0,33.005,33.0443,32.9264,33.005,700866.0
2024-12-12 09:30:00,33.63,33.77,33.5,33.74,155084.0,33.064,33.2017,32.9362,33.1722,155084.0
2024-12-12 09:40:00,33.72,33.74,33.63,33.71,60508.0,33.1525,33.1722,33.064,33.1427,60508.0
2024-12-12 09:50:00,33.7,33.7,33.53,33.56,101734.0,33.1328,33.1328,32.9657,32.9952,101734.0
2024-12-12 10:00:00,33.56,33.6,33.53,33.55,61287.0,32.9952,33.0345,32.9657,32.9854,61287.0
2024-12-12 10:10:00,33.55,33.57,33.48,33.5,67937.0,32.9854,33.005,32.9165,32.9362,67937.0
2024-12-12 10:20:00,33.5,33.52,33.43,33.46,107665.0,32.9362,32.9559,32.8674,32.8969,107665.0
2024-12-12 10:30:00,33.47,33.47,33.41,33.44,58021.0,32.9067,32.9067,32.8477,32.8772,58021.0
2024-12-12 10:40:00,33.45,33.45,33.39,33.41,58156.0,32.887,32.887,32.828,32.8477,58156.0
2024-12-12 10:50:00,33.4,33.41,33.33,33.38,63536.0,32.8379,32.8477,32.7691,32.8182,63536.0
2024-12-12 11:00:00,33.39,33.39,33.3,33.37,82327.0,32.828,32.828,32.7396,32.8084,82327.0
2024-12-12 11:10:00,33.36,33.51,33.35,33.51,165392.0,32.7986,32.946,32.7887,32.946,165392.0
2024-12-12 11:20:00,33.51,33.51,33.4,33.41,44808.0,32.946,32.946,32.8379,32.8477,44808.0
2024-12-12 11:30:00,33.41,33.51,33.41,33.48,43448.0,32.8477,32.946,32.8477,32.9165,43448.0
2024-12-12 11:40:00,33.47,33.48,33.43,33.45,48797.0,32.9067,32.9165,32.8674,32.887,48797.0
2024-12-12 11:50:00,33.46,33.54,33.45,33.49,73029.0,32.8969,32.9755,32.887,32.9264,73029.0
2024-12-12 12:00:00,33.49,33.54,33.48,33.53,47455.0,32.9264,32.9755,32.9165,32.9657,47455.0
2024-12-12 12:10:00,33.54,33.62,33.52,33.61,95241.0,32.9755,33.0542,32.9559,33.0443,95241.0
2024-12-12 12:20:00,33.62,33.62,33.54,33.56,37323.0,33.0542,33.0542,32.9755,32.9952,37323.0
2024-12-12 12:30:00,33.57,33.57,33.52,33.55,31199.0,33.005,33.005,32.9559,32.9854,31199.0
2024-12-12 12:40:00,33.54,33.56,33.51,33.55,44420.0,32.9755,32.9952,32.946,32.9854,44420.0
2024-12-12 12:50:00,33.55,33.58,33.52,33.57,52070.0,32.9854,33.0149,32.9559,33.005,52070.0
2024-12-12 13:00:00,33.57,33.59,33.55,33.57,53903.0,33.005,33.0247,32.9854,33.005,53903.0
2024-12-12 13:10:00,33.57,33.58,33.5,33.54,40678.0,33.005,33.0149,32.9362,32.9755,40678.0
2024-12-12 13:20:00,33.53,33.58,33.53,33.56,37330.0,32.9657,33.0149,32.9657,32.9952,37330.0
2024-12-12 13:30:00,33.57,33.58,33.55,33.57,40222.0,33.005,33.0149,32.9854,33.005,40222.0
2024-12-12 13:40:00,33.57,33.57,33.36,33.41,202161.0,33.005,33.005,32.7986,32.8477,202161.0
2024-12-12 13:50:00,33.41,33.47,33.39,33.4,177462.0,32.8477,32.9067,32.828,32.8379,177462.0
2024-12-12 14:00:00,33.4,33.42,33.34,33.35,136032.0,32.8379,32.8575,32.7789,32.7887,136032.0
2024-12-12 14:10:00,33.34,33.38,33.34,33.38,42065.0,32.7789,32.8182,32.7789,32.8182,42065.0
2024-12-12 14:20:00,33.38,33.38,33.29,33.37,195718.0,32.8182,32.8182,32.7297,32.8084,195718.0
2024-12-12 14:30:00,33.36,33.39,33.34,33.39,40689.0,32.7986,32.828,32.7789,32.828,40689.0
2024-12-12 14:40:00,33.38,33.39,33.29,33.3,65044.0,32.8182,32.828,32.7297,32.7396,65044.0
2024-12-12 14:50:00,33.3,33.33,33.29,33.32,35814.0,32.7396,32.7691,32.7297,32.7592,35814.0
2024-12-12 15:00:00,33.31,33.39,33.3,33.38,57937.0,32.7494,32.828,32.7396,32.8182,57937.0
2024-12-12 15:10:00,33.38,33.39,33.34,33.36,78612.0,32.8182,32.828,32.7789,32.7986,78612.0
2024-12-12 15:20:00,33.36,33.38,33.32,33.32,65498.0,32.7986,32.8182,32.7592,32.7592,65498.0
2024-12-12 15:30:00,33.32,33.37,33.29,33.3,120583.0,32.7592,32.8084,32.7297,32.7396,120583.0
2024-12-12 15:40:00,33.3,33.35,33.27,33.27,146506.0,32.7396,32.7887,32.7101,32.7101,146506.0
2024-12-12 15:50:00,33.27,33.35,33.22,33.23,647673.0,32.7101,32.7887,32.6609,32.6707,647673.0
2024-12-13 09:30:00,33.14,33.39,33.04,33.31,136064.0,32.5823,32.828,32.4839,32.7494,136064.0
2024-12-13 09:40:00,33.32,33.34,33.19,33.29,80612.0,32.7592,32.7789,32.6314,32.7297,80612.0
2024-12-13 09:50:00,33.29,33.29,33.22,33.25,63687.0,32.7297,32.7297,32.6609,32.6904,63687.0
2024-12-13 10:00:00,33.25,33.26,33.12,33.15,68923.0,32.6904,32.7002,32.5626,32.5921,68923.0
2024-12-13 10:10:00,33.15,33.18,33.12,33.13,45691.0,32.5921,32.6216,32.5626,32.5724,45691.0
2024-12-13 10:20:00,33.13,33.25,33.08,33.18,65742.0,32.5724,32.6904,32.5233,32.6216,65742.0
2024-12-13 10:30:00,33.18,33.18,33.02,33.05,41361.0,32.6216,32.6216,32.4643,32.4938,41361.0
2024-12-13 10:40:00,33.05,33.16,33.01,33.12,43532.0,32.4938,32.6019,32.4544,32.5626,43532.0
2024-12-13 10:50:00,33.12,33.18,33.11,33.15,65332.0,32.5626,32.6216,32.5528,32.5921,65332.0
2024-12-13 11:00:00,33.16,33.21,33.11,33.2,50656.0,32.6019,32.6511,32.5528,32.6412,50656.0
2024-12-13 11:10:00,33.19,33.23,33.15,33.2,102871.0,32.6314,32.6707,32.5921,32.6412,102871.0
2024-12-13 11:20:00,33.2,33.25,33.15,33.15,60159.0,32.6412,32.6904,32.5921,32.5921,60159.0
2024-12-13 11:30:00,33.16,33.25,33.15,33.23,70377.0,32.6019,32.6904,32.5921,32.6707,70377.0
2024-12-13 11:40:00,33.23,33.23,33.15,33.17,27312.0,32.6707,32.6707,32.5921,32.6118,27312.0
2024-12-13 11:50:00,33.16,33.17,33.11,33.14,28194.0,32.6019,32.6118,32.5528,32.5823,28194.0
2024-12-13 12:00:00,33.14,33.14,33.1,33.13,60271.0,32.5823,32.5823,32.5429,32.5724,60271.0
2024-12-13 12:10:00,33.13,33.18,33.12,33.12,49568.0,32.5724,32.6216,32.5626,32.5626,49568.0
2024-12-13 12:20:00,33.12,33.13,33.09,33.12,31723.0,32.5626,32.5724,32.5331,32.5626,31723.0
2024-12-13 12:30:00,33.12,33.13,33.06,33.08,31357.0,32.5626,32.5724,32.5036,32.5233,31357.0
2024-12-13 12:40:00,33.08,33.11,33.06,33.06,38977.0,32.5233,32.5528,32.5036,32.5036,38977.0
2024-12-13 12:50:00,33.06,33.07,33.03,33.04,39007.0,32.5036,32.5134,32.4741,32.4839,39007.0
2024-12-13 13:00:00,33.05,33.08,33.03,33.08,30488.0,32.4938,32.5233,32.4741,32.5233,30488.0
2024-12-13 13:10:00,33.07,33.12,33.04,33.1,31814.0,32.5134,32.5626,32.4839,32.5429,31814.0
2024-12-13 13:20:00,33.1,33.11,33.07,33.09,26632.0,32.5429,32.5528,32.5134,32.5331,26632.0
2024-12-13 13:30:00,33.09,33.11,33.04,33.06,36712.0,32.5331,32.5528,32.4839,32.5036,36712.0
2024-12-13 13:40:00,33.05,33.06,32.97,32.99,60558.0,32.4938,32.5036,32.4151,32.4348,60558.0
2024-12-13 13:50:00,32.98,32.99,32.93,32.94,53565.0,32.4249,32.4348,32.3758,32.3856,53565.0
2024-12-13 14:00:00,32.93,32.93,32.85,32.9,80232.0,32.3758,32.3758,32.2971,32.3463,80232.0
2024-12-13 14:10:00,32.89,32.91,32.87,32.88,62997.0,32.3365,32.3561,32.3168,32.3266,62997.0
2024-12-13 14:20:00,32.87,32.94,32.85,32.89,136313.0,32.3168,32.3856,32.2971,32.3365,136313.0
2024-12-13 14:30:00,32.9,32.94,32.89,32.94,43611.0,32.3463,32.3856,32.3365,32.3856,43611.0
2024-12-13 14:40:00,32.94,32.96,32.91,32.95,49622.0,32.3856,32.4053,32.3561,32.3955,49622.0
2024-12-13 14:50:00,32.95,33.01,32.94,33.0,55002.0,32.3955,32.4544,32.3856,32.4446,55002.0
2024-12-13 15:00:00,33.0,33.09,32.99,33.04,70806.0,32.4446,32.5331,32.4348,32.4839,70806.0
2024-12-13 15:10:00,33.05,33.09,33.03,33.05,63930.0,32.4938,32.5331,32.4741,32.4938,63930.0
2024-12-13 15:20:00,33.05,33.05,32.99,33.03,62127.0,32.4938,32.4938,32.4348,32.4741,62127.0
2024-12-13 15:30:00,33.02,33.03,32.96,33.02,83752.0,32.4643,32.4741,32.4053,32.4643,83752.0
2024-12-13 15:40:00,33.01,33.02,32.94,32.98,96903.0,32.4544,32.4643,32.3856,32.4249,96903.0
2024-12-13 15:50:00,32.96,33.03,32.89,33.02,572967.0,32.4053,32.4741,32.3365,32.4643,572967.0
2024-12-16 09:30:00,33.0,33.21,33.0,33.15,194560.0,32.4446,32.6511,32.4446,32.5921,194560.0
2024-12-16 09:40:00,33.16,33.18,33.04,33.14,114288.0,32.6019,32.6216,32.4839,32.5823,114288.0
2024-12-16 09:50:00,33.14,33.2,33.05,33.17,61598.0,32.5823,32.6412,32.4938,32.6118,61598.0
2024-12-16 10:00:00,33.16,33.31,33.16,33.23,78503.0,32.6019,32.7494,32.6019,32.6707,78503.0
2024-12-16 10:10:00,33.23,33.24,33.13,33.14,48082.0,32.6707,32.6806,32.5724,32.5823,48082.0
2024-12-16 10:20:00,33.14,33.2,33.1,33.19,37117.0,32.5823,32.6412,32.5429,32.6314,37117.0
2024-12-16 10:30:00,33.2,33.29,33.19,33.24,60210.0,32.6412,32.7297,32.6314,32.6806,60210.0
2024-12-16 10:40:00,33.25,33.29,33.22,33.26,23827.0,32.6904,32.7297,32.6609,32.7002,23827.0
2024-12-16 10:50:00,33.26,33.29,33.18,33.19,44819.0,32.7002,32.7297,32.6216,32.6314,44819.0
2024-12-16 11:00:00,33.18,33.18,33.07,33.11,72380.0,32.6216,32.6216,32.5134,32.5528,72380.0
2024-12-16 11:10:00,33.11,33.14,33.06,33.12,55799.0,32.5528,32.5823,32.5036,32.5626,55799.0
2024-12-16 11:20:00,33.13,33.15,33.02,33.08,41957.0,32.5724,32.5921,32.4643,32.5233,41957.0
2024-12-16 11:30:00,33.08,33.09,33.04,33.04,32420.0,32.5233,32.5331,32.4839,32.4839,32420.0
2024-12-16 11:40:00,33.05,33.08,32.95,32.98,68018.0,32.4938,32.5233,32.3955,32.4249,68018.0
2024-12-16 11:50:00,32.98,32.98,32.91,32.97,53004.0,32.4249,32.4249,32.3561,32.4151,53004.0
2024-12-16 12:00:00,32.98,33.02,32.96,33.0,32028.0,32.4249,32.4643,32.4053,32.4446,32028.0
2024-12-16 12:10:00,32.99,33.02,32.98,33.01,22308.0,32.4348,32.4643,32.4249,32.4544,22308.0
2024-12-16 12:20:00,33.02,33.02,32.99,33.02,33103.0,32.4643,32.4643,32.4348,32.4643,33103.0
2024-12-16 12:30:00,33.02,33.02,32.95,32.97,33443.0,32.4643,32.4643,32.3955,32.4151,33443.0
2024-12-16 12:40:00,32.96,32.98,32.93,32.95,33391.0,32.4053,32.4249,32.3758,32.3955,33391.0
2024-12-16 12:50:00,32.94,32.95,32.89,32.93,28316.0,32.3856,32.3955,32.3365,32.3758,28316.0
2024-12-16 13:00:00,32.93,32.94,32.9,32.91,29325.0,32.3758,32.3856,32.3463,32.3561,29325.0
2024-12-16 13:10:00,32.92,32.95,32.91,32.93,24149.0,32.366,32.3955,32.3561,32.3758,24149.0
2024-12-16 13:20:00,32.92,32.95,32.9,32.95,27568.0,32.366,32.3955,32.3463,32.3955,27568.0
2024-12-16 13:30:00,32.95,32.97,32.93,32.94,35128.0,32.3955,32.4151,32.3758,32.3856,35128.0
2024-12-16 13:40:00,32.95,32.96,32.9,32.94,30436.0,32.3955,32.4053,32.3463,32.3856,30436.0
2024-12-16 13:50:00,32.94,32.98,32.92,32.98,45815.0,32.3856,32.4249,32.366,32.4249,45815.0
2024-12-16 14:00:00,32.98,32.99,32.87,32.89,88575.0,32.4249,32.4348,32.3168,32.3365,88575.0
2024-12-16 14:10:00,32.9,32.93,32.88,32.92,74241.0,32.3463,32.3758,32.3266,32.366,74241.0
2024-12-16 14:20:00,32.92,32.92,32.85,32.86,61823.0,32.366,32.366,32.2971,32.307,61823.0
2024-12-16 14:30:00,32.86,32.87,32.81,32.83,78318.0,32.307,32.3168,32.2578,32.2775,78318.0
2024-12-16 14:40:00,32.82,32.83,32.8,32.8,44692.0,32.2676,32.2775,32.248,32.248,44692.0
2024-12-16 14:50:00,32.8,32.82,32.76,32.8,82791.0,32.248,32.2676,32.2087,32.248,82791.0
2024-12-16 15:00:00,32.8,32.83,32.76,32.77,80938.0,32.248,32.2775,32.2087,32.2185,80938.0
2024-12-16 15:10:00,32.77,32.78,32.73,32.75,62755.0,32.2185,32.2283,32.1792,32.1988,62755.0
2024-12-16 15:20:00,32.76,32.76,32.69,32.7,95810.0,32.2087,32.2087,32.1398,32.1497,95810.0
2024-12-16 15:30:00,32.7,32.75,32.66,32.69,141303.0,32.1497,32.1988,32.1103,32.1398,141303.0
2024-12-16 15:40:00,32.69,32.69,32.63,32.67,103798.0,32.1398,32.1398,32.0808,32.1202,103798.0
2024-12-16 15:50:00,32.67,32.72,32.63,32.7,415564.0,32.1202,32.1693,32.0808,32.1497,415564.0
2024-12-17 09:30:00,32.51,32.64,32.41,32.59,139193.0,31.9629,32.0907,31.8645,32.0415,139193.0
2024-12-17 09:40:00,32.59,32.64,32.52,32.53,76684.0,32.0415,32.0907,31.9727,31.9825,76684.0
2024-12-17 09:50:00,32.53,32.62,32.52,32.56,54697.0,31.9825,32.071,31.9727,32.012,54697.0
2024-12-17 10:00:00,32.55,32.6,32.5,32.58,67635.0,32.0022,32.0513,31.953,32.0317,67635.0
2024-12-17 10:10:00,32.57,32.58,32.47,32.51,90962.0,32.0218,32.0317,31.9235,31.9629,90962.0
2024-12-17 10:20:00,32.5,32.71,32.48,32.68,78232.0,31.953,32.1595,31.9334,32.13,78232.0
2024-12-17 10:30:00,32.68,32.68,32.6,32.62,28941.0,32.13,32.13,32.0513,32.071,28941.0
2024-12-17 10:40:00,32.63,32.66,32.58,32.63,43969.0,32.0808,32.1103,32.0317,32.0808,43969.0
2024-12-17 10:50:00,32.63,32.65,32.58,32.61,41759.0,32.0808,32.1005,32.0317,32.0612,41759.0
2024-12-17 11:00:00,32.6,32.8,32.6,32.79,56387.0,32.0513,32.248,32.0513,32.2381,56387.0
2024-12-17 11:10:00,32.79,32.8,32.74,32.76,41325.0,32.2381,32.248,32.189,32.2087,41325.0
2024-12-17 11:20:00,32.77,32.91,32.74,32.91,78184.0,32.2185,32.3561,32.189,32.3561,78184.0
2024-12-17 11:30:00,32.91,32.96,32.85,32.89,114917.0,32.3561,32.4053,32.2971,32.3365,114917.0
2024-12-17 11:40:00,32.89,32.9,32.8,32.82,63671.0,32.3365,32.3463,32.248,32.2676,63671.0
2024-12-17 11:50:00,32.82,32.87,32.8,32.82,32502.0,32.2676,32.3168,32.248,32.2676,32502.0
2024-12-17 12:00:00,32.82,32.87,32.79,32.87,41108.0,32.2676,32.3168,32.2381,32.3168,41108.0
2024-12-17 12:10:00,32.86,33.03,32.85,33.03,140418.0,32.307,32.4741,32.2971,32.4741,140418.0
2024-12-17 12:20:00,33.03,33.12,33.02,33.06,81754.0,32.4741,32.5626,32.4643,32.5036,81754.0
2024-12-17 12:30:00,33.05,33.09,33.02,33.05,56928.0,32.4938,32.5331,32.4643,32.4938,56928.0
2024-12-17 12:40:00,33.05,33.11,32.99,33.02,163074.0,32.4938,32.5528,32.4348,32.4643,163074.0
2024-12-17 12:50:00,33.02,33.02,32.95,32.96,30790.0,32.4643,32.4643,32.3955,32.4053,30790.0
2024-12-17 13:00:00,32.96,32.96,32.85,32.85,39962.0,32.4053,32.4053,32.2971,32.2971,39962.0
2024-12-17 13:10:00,32.86,32.9,32.79,32.8,43477.0,32.307,32.3463,32.2381,32.248,43477.0
2024-12-17 13:20:00,32.79,32.81,32.77,32.8,28708.0,32.2381,32.2578,32.2185,32.248,28708.0
2024-12-17 13:30:00,32.8,32.85,32.77,32.82,39762.0,32.248,32.2971,32.2185,32.2676,39762.0
2024-12-17 13:40:00,32.82,32.83,32.79,32.8,30433.0,32.2676,32.2775,32.2381,32.248,30433.0
2024-12-17 13:50:00,32.81,32.87,32.8,32.84,33378.0,32.2578,32.3168,32.248,32.2873,33378.0
2024-12-17 14:00:00,32.84,32.88,32.81,32.82,37461.0,32.2873,32.3266,32.2578,32.2676,37461.0
2024-12-17 14:10:00,32.83,32.84,32.8,32.83,41284.0,32.2775,32.2873,32.248,32.2775,41284.0
2024-12-17 14:20:00,32.82,32.83,32.73,32.75,50892.0,32.2676,32.2775,32.1792,32.1988,50892.0
2024-12-17 14:30:00,32.75,32.78,32.73,32.76,37089.0,32.1988,32.2283,32.1792,32.2087,37089.0
2024-12-17 14:40:00,32.76,32.79,32.74,32.75,31587.0,32.2087,32.2381,32.189,32.1988,31587.0
2024-12-17 14:50:00,32.76,32.77,32.73,32.73,34819.0,32.2087,32.2185,32.1792,32.1792,34819.0
2024-12-17 15:00:00,32.73,32.76,32.66,32.67,80997.0,32.1792,32.2087,32.1103,32.1202,80997.0
2024-12-17 15:10:00,32.66,32.71,32.64,32.69,74824.0,32.1103,32.1595,32.0907,32.1398,74824.0
2024-12-17 15:20:00,32.69,32.69,32.64,32.68,49284.0,32.1398,32.1398,32.0907,32.13,49284.0
2024-12-17 15:30:00,32.68,32.73,32.65,32.7,110355.0,32.13,32.1792,32.1005,32.1497,110355.0
2024-12-17 15:40:00,32.7,32.77,32.7,32.75,80384.0,32.1497,32.2185,32.1497,32.1988,80384.0
2024-12-17 15:50:00,32.75,32.87,32.75,32.8,347797.0,32.1988,32.3168,32.1988,32.248,347797.0
2024-12-18 09:30:00,32.81,33.49,32.76,33.48,170273.0,32.2578,32.9264,32.2087,32.9165,170273.0
2024-12-18 09:40:00,33.5,33.62,33.47,33.49,146859.0,32.9362,33.0542,32.9067,32.9264,146859.0
2024-12-18 09:50:00,33.51,33.56,33.42,33.55,111133.0,32.946,32.9952,32.8575,32.9854,111133.0
2024-12-18 10:00:00,33.55,33.6,33.49,33.55,74306.0,32.9854,33.0345,32.9264,32.9854,74306.0
2024-12-18 10:10:00,33.55,33.58,33.45,33.57,89033.0,32.9854,33.0149,32.887,33.005,89033.0
2024-12-18 10:20:00,33.57,33.6,33.51,33.52,104443.0,33.005,33.0345,32.946,32.9559,104443.0
2024-12-18 10:30:00,33.52,33.61,33.5,33.6,111497.0,32.9559,33.0443,32.9362,33.0345,111497.0
2024-12-18 10:40:00,33.6,33.66,33.55,33.62,95317.0,33.0345,33.0935,32.9854,33.0542,95317.0
2024-12-18 10:50:00,33.62,33.62,33.54,33.55,71847.0,33.0542,33.0542,32.9755,32.9854,71847.0
2024-12-18 11:00:00,33.57,33.58,33.48,33.53,50496.0,33.005,33.0149,32.9165,32.9657,50496.0
2024-12-18 11:10:00,33.54,33.56,33.47,33.48,51457.0,32.9755,32.9952,32.9067,32.9165,51457.0
2024-12-18 11:20:00,33.48,33.52,33.45,33.45,56615.0,32.9165,32.9559,32.887,32.887,56615.0
2024-12-18 11:30:00,33.45,33.47,33.42,33.45,30868.0,32.887,32.9067,32.8575,32.887,30868.0
2024-12-18 11:40:00,33.44,33.55,33.39,33.52,99440.0,32.8772,32.9854,32.828,32.9559,99440.0
2024-12-18 11:50:00,33.52,33.54,33.45,33.45,51416.0,32.9559,32.9755,32.887,32.887,51416.0
2024-12-18 12:00:00,33.45,33.47,33.42,33.45,35514.0,32.887,32.9067,32.8575,32.887,35514.0
2024-12-18 12:10:00,33.45,33.55,33.43,33.54,38478.0,32.887,32.9854,32.8674,32.9755,38478.0
2024-12-18 12:20:00,33.54,33.58,33.53,33.55,41085.0,32.9755,33.0149,32.9657,32.9854,41085.0
2024-12-18 12:30:00,33.54,33.6,33.53,33.57,41074.0,32.9755,33.0345,32.9657,33.005,41074.0
2024-12-18 12:40:00,33.57,33.6,33.5,33.53,41352.0,33.005,33.0345,32.9362,32.9657,41352.0
2024-12-18 12:50:00,33.54,33.54,33.49,33.53,41552.0,32.9755,32.9755,32.9264,32.9657,41552.0
2024-12-18 13:00:00,33.52,33.54,33.48,33.54,29820.0,32.9559,32.9755,32.9165,32.9755,29820.0
2024-12-18 13:10:00,33.54,33.67,33.53,33.63,54778.0,32.9755,33.1033,32.9657,33.064,54778.0
2024-12-18 13:20:00,33.63,33.68,33.62,33.63,36225.0,33.064,33.1132,33.0542,33.064,36225.0
2024-12-18 13:30:00,33.62,33.7,33.62,33.68,52868.0,33.0542,33.1328,33.0542,33.1132,52868.0
2024-12-18 13:40:00,33.67,33.7,33.66,33.68,36239.0,33.1033,33.1328,33.0935,33.1132,36239.0
2024-12-18 13:50:00,33.67,33.72,33.57,33.57,68131.0,33.1033,33.1525,33.005,33.005,68131.0
2024-12-18 14:00:00,33.56,33.59,33.18,33.24,132971.0,32.9952,33.0247,32.6216,32.6806,132971.0
2024-12-18 14:10:00,33.25,33.25,33.15,33.21,133113.0,32.6904,32.6904,32.5921,32.6511,133113.0
2024-12-18 14:20:00,33.21,33.33,33.2,33.26,65250.0,32.6511,32.7691,32.6412,32.7002,65250.0
2024-12-18 14:30:00,33.27,33.41,33.27,33.29,99518.0,32.7101,32.8477,32.7101,32.7297,99518.0
2024-12-18 14:40:00,33.28,33.34,33.09,33.13,107471.0,32.7199,32.7789,32.5331,32.5724,107471.0
2024-12-18 14:50:00,33.13,33.14,33.02,33.04,139820.0,32.5724,32.5823,32.4643,32.4839,139820.0
2024-12-18 15:00:00,33.05,33.09,32.94,32.95,115182.0,32.4938,32.5331,32.3856,32.3955,115182.0
2024-12-18 15:10:00,32.95,32.96,32.77,32.82,86990.0,32.3955,32.4053,32.2185,32.2676,86990.0
2024-12-18 15:20:00,32.82,33.01,32.8,32.83,147591.0,32.2676,32.4544,32.248,32.2775,147591.0
2024-12-18 15:30:00,32.82,32.97,32.74,32.75,178670.0,32.2676,32.4151,32.189,32.1988,178670.0
2024-12-18 15:40:00,32.74,32.77,32.52,32.64,443877.0,32.189,32.2185,31.9727,32.0907,443877.0
2024-12-18 15:50:00,32.64,32.76,32.44,32.48,1026873.0,32.0907,32.2087,31.894,31.9334,1026873.0
2024-12-19 09:30:00,32.78,33.05,32.76,33.04,183221.0,32.2283,32.4938,32.2087,32.4839,183221.0
2024-12-19 09:40:00,33.05,33.08,32.86,32.87,136101.0,32.4938,32.5233,32.307,32.3168,136101.0
2024-12-19 09:50:00,32.87,32.92,32.79,32.83,109586.0,32.3168,32.366,32.2381,32.2775,109586.0
2024-12-19 10:00:00,32.84,32.87,32.64,32.67,60901.0,32.2873,32.3168,32.0907,32.1202,60901.0
2024-12-19 10:10:00,32.66,32.77,32.66,32.73,67239.0,32.1103,32.2185,32.1103,32.1792,67239.0
2024-12-19 10:20:00,32.73,32.77,32.56,32.62,117819.0,32.1792,32.2185,32.012,32.071,117819.0
2024-12-19 10:30:00,32.63,32.65,32.49,32.57,117823.0,32.0808,32.1005,31.9432,32.0218,117823.0
2024-12-19 10:40:00,32.56,32.64,32.52,32.61,55076.0,32.012,32.0907,31.9727,32.0612,55076.0
2024-12-19 10:50:00,32.61,32.67,32.55,32.59,43839.0,32.0612,32.1202,32.0022,32.0415,43839.0
2024-12-19 11:00:00,32.58,32.58,32.46,32.49,69664.0,32.0317,32.0317,31.9137,31.9432,69664.0
2024-12-19 11:10:00,32.49,32.6,32.48,32.57,47078.0,31.9432,32.0513,31.9334,32.0218,47078.0
2024-12-19 11:20:00,32.58,32.69,32.57,32.69,41356.0,32.0317,32.1398,32.0218,32.1398,41356.0
2024-12-19 11:30:00,32.68,32.68,32.59,32.66,51034.0,32.13,32.13,32.0415,32.1103,51034.0
2024-12-19 11:40:00,32.66,32.67,32.57,32.62,39218.0,32.1103,32.1202,32.0218,32.071,39218.0
2024-12-19 11:50:00,32.62,32.62,32.51,32.54,68639.0,32.071,32.071,31.9629,31.9924,68639.0
2024-12-19 12:00:00,32.54,32.58,32.5,32.56,41744.0,31.9924,32.0317,31.953,32.012,41744.0
2024-12-19 12:10:00,32.56,32.57,32.51,32.54,39866.0,32.012,32.0218,31.9629,31.9924,39866.0
2024-12-19 12:20:00,32.54,32.55,32.42,32.43,43181.0,31.9924,32.0022,31.8744,31.8842,43181.0
2024-12-19 12:30:00,32.43,32.45,32.36,32.39,58089.0,31.8842,31.9039,31.8154,31.8449,58089.0
2024-12-19 12:40:00,32.39,32.42,32.36,32.39,51479.0,31.8449,31.8744,31.8154,31.8449,51479.0
2024-12-19 12:50:00,32.38,32.47,32.35,32.45,75944.0,31.835,31.9235,31.8056,31.9039,75944.0
2024-12-19 13:00:00,32.45,32.71,32.45,32.71,140104.0,31.9039,32.1595,31.9039,32.1595,140104.0
2024-12-19 13:10:00,32.7,32.87,32.67,32.87,174259.0,32.1497,32.3168,32.1202,32.3168,174259.0
2024-12-19 13:20:00,32.87,32.93,32.78,32.92,101760.0,32.3168,32.3758,32.2283,32.366,101760.0
2024-12-19 13:30:00,32.91,33.0,32.89,32.9,101031.0,32.3561,32.4446,32.3365,32.3463,101031.0
2024-12-19 13:40:00,32.89,32.96,32.89,32.91,76731.0,32.3365,32.4053,32.3365,32.3561,76731.0
2024-12-19 13:50:00,32.9,32.96,32.87,32.95,53390.0,32.3463,32.4053,32.3168,32.3955,53390.0
2024-12-19 14:00:00,32.95,32.97,32.79,32.8,84149.0,32.3955,32.4151,32.2381,32.248,84149.0
2024-12-19 14:10:00,32.8,32.83,32.72,32.73,48003.0,32.248,32.2775,32.1693,32.1792,48003.0
2024-12-19 14:20:00,32.73,32.81,32.71,32.79,58646.0,32.1792,32.2578,32.1595,32.2381,58646.0
2024-12-19 14:30:00,32.79,32.8,32.71,32.72,79288.0,32.2381,32.248,32.1595,32.1693,79288.0
2024-12-19 14:40:00,32.73,32.75,32.68,32.73,48925.0,32.1792,32.1988,32.13,32.1792,48925.0
2024-12-19 14:50:00,32.73,32.77,32.72,32.73,65291.0,32.1792,32.2185,32.1693,32.1792,65291.0
2024-12-19 15:00:00,32.74,32.85,32.74,32.84,63635.0,32.189,32.2971,32.189,32.2873,63635.0
2024-12-19 15:10:00,32.84,32.85,32.74,32.77,66189.0,32.2873,32.2971,32.189,32.2185,66189.0
2024-12-19 15:20:00,32.76,32.86,32.73,32.83,97131.0,32.2087,32.307,32.1792,32.2775,97131.0
2024-12-19 15:30:00,32.83,32.83,32.66,32.78,83348.0,32.2775,32.2775,32.1103,32.2283,83348.0
2024-12-19 15:40:00,32.77,32.83,32.76,32.8,105258.0,32.2185,32.2775,32.2087,32.248,105258.0
2024-12-19 15:50:00,32.8,32.81,32.69,32.77,634833.0,32.248,32.2578,32.1398,32.2185,634833.0
2024-12-20 09:30:00,32.53,32.93,32.53,32.93,465194.0,31.9825,32.3758,31.9825,32.3758,465194.0
2024-12-20 09:40:00,32.9,32.98,32.75,32.77,56366.0,32.3463,32.4249,32.1988,32.2185,56366.0
2024-12-20 09:50:00,32.77,32.82,32.69,32.73,61103.0,32.2185,32.2676,32.1398,32.1792,61103.0
2024-12-20 10:00:00,32.74,32.83,32.62,32.65,58816.0,32.189,32.2775,32.071,32.1005,58816.0
2024-12-20 10:10:00,32.64,32.82,32.6,32.8,67161.0,32.0907,32.2676,32.0513,32.248,67161.0
2024-12-20 10:20:00,32.79,32.9,32.77,32.89,64973.0,32.2381,32.3463,32.2185,32.3365,64973.0
2024-12-20 10:30:00,32.9,33.09,32.89,33.0,71069.0,32.3463,32.5331,32.3365,32.4446,71069.0
2024-12-20 10:40:00,33.0,33.1,32.94,33.04,81995.0,32.4446,32.5429,32.3856,32.4839,81995.0
2024-12-20 10:50:00,33.04,33.09,33.02,33.05,45391.0,32.4839,32.5331,32.4643,32.4938,45391.0
2024-12-20 11:00:00,33.05,33.2,33.04,33.16,81832.0,32.4938,32.6412,32.4839,32.6019,81832.0
2024-12-20 11:10:00,33.16,33.33,33.15,33.27,129907.0,32.6019,32.7691,32.5921,32.7101,129907.0
2024-12-20 11:20:00,33.27,33.27,33.13,33.18,101226.0,32.7101,32.7101,32.5724,32.6216,101226.0
2024-12-20 11:30:00,33.18,33.32,33.17,33.3,104994.0,32.6216,32.7592,32.6118,32.7396,104994.0
2024-12-20 11:40:00,33.3,33.38,33.29,33.31,44412.0,32.7396,32.8182,32.7297,32.7494,44412.0
2024-12-20 11:50:00,33.3,33.34,33.24,33.29,35856.0,32.7396,32.7789,32.6806,32.7297,35856.0
2024-12-20 12:00:00,33.29,33.35,33.24,33.34,30050.0,32.7297,32.7887,32.6806,32.7789,30050.0
2024-12-20 12:10:00,33.34,33.36,33.29,33.32,42354.0,32.7789,32.7986,32.7297,32.7592,42354.0
2024-12-20 12:20:00,33.32,33.42,33.3,33.42,63254.0,32.7592,32.8575,32.7396,32.8575,63254.0
2024-12-20 12:30:00,33.42,33.44,33.31,33.35,107910.0,32.8575,32.8772,32.7494,32.7887,107910.0
2024-12-20 12:40:00,33.36,33.36,33.3,33.34,49679.0,32.7986,32.7986,32.7396,32.7789,49679.0
2024-12-20 12:50:00,33.34,33.42,33.33,33.37,59583.0,32.7789,32.8575,32.7691,32.8084,59583.0
2024-12-20 13:00:00,33.38,33.42,33.35,33.38,45482.0,32.8182,32.8575,32.7887,32.8182,45482.0
2024-12-20 13:10:00,33.37,33.38,33.31,33.37,48135.0,32.8084,32.8182,32.7494,32.8084,48135.0
2024-12-20 13:20:00,33.38,33.4,33.31,33.34,50333.0,32.8182,32.8379,32.7494,32.7789,50333.0
2024-12-20 13:30:00,33.34,33.35,33.26,33.3,27796.0,32.7789,32.7887,32.7002,32.7396,27796.0
2024-12-20 13:40:00,33.31,33.32,33.25,33.3,51495.0,32.7494,32.7592,32.6904,32.7396,51495.0
2024-12-20 13:50:00,33.3,33.42,33.28,33.34,63687.0,32.7396,32.8575,32.7199,32.7789,63687.0
2024-12-20 14:00:00,33.34,33.35,33.24,33.27,47570.0,32.7789,32.7887,32.6806,32.7101,47570.0
2024-12-20 14:10:00,33.28,33.34,33.28,33.33,54981.0,32.7199,32.7789,32.7199,32.7691,54981.0
2024-12-20 14:20:00,33.33,33.35,33.25,33.33,251753.0,32.7691,32.7887,32.6904,32.7691,251753.0
2024-12-20 14:30:00,33.32,33.37,33.29,33.33,92210.0,32.7592,32.8084,32.7297,32.7691,92210.0
2024-12-20 14:40:00,33.33,33.39,33.24,33.26,150726.0,32.7691,32.828,32.6806,32.7002,150726.0
2024-12-20 14:50:00,33.25,33.29,33.21,33.23,54937.0,32.6904,32.7297,32.6511,32.6707,54937.0
2024-12-20 15:00:00,33.23,33.25,33.19,33.22,72529.0,32.6707,32.6904,32.6314,32.6609,72529.0
2024-12-20 15:10:00,33.21,33.21,33.15,33.18,75500.0,32.6511,32.6511,32.5921,32.6216,75500.0
2024-12-20 15:20:00,33.18,33.19,33.13,33.18,107363.0,32.6216,32.6314,32.5724,32.6216,107363.0
2024-12-20 15:30:00,33.18,33.21,33.09,33.2,132426.0,32.6216,32.6511,32.5331,32.6412,132426.0
2024-12-20 15:40:00,33.2,33.23,33.13,33.14,195488.0,32.6412,32.6707,32.5724,32.5823,195488.0
2024-12-20 15:50:00,33.14,33.28,33.04,33.28,825306.0,32.5823,32.7199,32.4839,32.7199,825306.0
2024-12-23 09:30:00,33.23,33.59,33.2,33.35,145307.0,32.6707,33.0247,32.6412,32.7887,145307.0
2024-12-23 09:40:00,33.33,33.4,33.23,33.27,89638.0,32.7691,32.8379,32.6707,32.7101,89638.0
2024-12-23 09:50:00,33.27,33.43,33.25,33.4,60034.0,32.7101,32.8674,32.6904,32.8379,60034.0
2024-12-23 10:00:00,33.4,33.4,33.29,33.34,56680.0,32.8379,32.8379,32.7297,32.7789,56680.0
2024-12-23 10:10:00,33.34,33.46,33.3,33.43,41871.0,32.7789,32.8969,32.7396,32.8674,41871.0
2024-12-23 10:20:00,33.42,33.47,33.3,33.41,48591.0,32.8575,32.9067,32.7396,32.8477,48591.0
2024-12-23 10:30:00,33.42,33.5,33.39,33.48,65122.0,32.8575,32.9362,32.828,32.9165,65122.0
2024-12-23 10:40:00,33.48,33.57,33.36,33.37,68076.0,32.9165,33.005,32.7986,32.8084,68076.0
2024-12-23 10:50:00,33.38,33.46,33.36,33.43,42686.0,32.8182,32.8969,32.7986,32.8674,42686.0
2024-12-23 11:00:00,33.43,33.45,33.39,33.4,29118.0,32.8674,32.887,32.828,32.8379,29118.0
2024-12-23 11:10:00,33.39,33.42,33.35,33.39,22948.0,32.828,32.8575,32.7887,32.828,22948.0
2024-12-23 11:20:00,33.39,33.48,33.38,33.44,70283.0,32.828,32.9165,32.8182,32.8772,70283.0
2024-12-23 11:30:00,33.44,33.46,33.41,33.44,34694.0,32.8772,32.8969,32.8477,32.8772,34694.0
2024-12-23 11:40:00,33.44,33.51,33.42,33.48,30657.0,32.8772,32.946,32.8575,32.9165,30657.0
2024-12-23 11:50:00,33.49,33.57,33.47,33.55,42714.0,32.9264,33.005,32.9067,32.9854,42714.0
2024-12-23 12:00:00,33.55,33.57,33.52,33.55,61216.0,32.9854,33.005,32.9559,32.9854,61216.0
2024-12-23 12:10:00,33.55,33.56,33.45,33.53,69280.0,32.9854,32.9952,32.887,32.9657,69280.0
2024-12-23 12:20:00,33.54,33.61,33.51,33.59,36077.0,32.9755,33.0443,32.946,33.0247,36077.0
2024-12-23 12:30:00,33.57,33.58,33.5,33.55,39024.0,33.005,33.0149,32.9362,32.9854,39024.0
2024-12-23 12:40:00,33.55,33.58,33.51,33.57,28162.0,32.9854,33.0149,32.946,33.005,28162.0
2024-12-23 12:50:00,33.57,33.6,33.55,33.58,98545.0,33.005,33.0345,32.9854,33.0149,98545.0
2024-12-23 13:00:00,33.58,33.62,33.56,33.6,71086.0,33.0149,33.0542,32.9952,33.0345,71086.0
2024-12-23 13:10:00,33.59,33.67,33.59,33.66,45361.0,33.0247,33.1033,33.0247,33.0935,45361.0
2024-12-23 13:20:00,33.66,33.71,33.62,33.7,31903.0,33.0935,33.1427,33.0542,33.1328,31903.0
2024-12-23 13:30:00,33.71,33.75,33.67,33.75,43490.0,33.1427,33.182,33.1033,33.182,43490.0
2024-12-23 13:40:00,33.75,33.76,33.71,33.75,28001.0,33.182,33.1918,33.1427,33.182,28001.0
2024-12-23 13:50:00,33.75,33.83,33.72,33.79,52085.0,33.182,33.2606,33.1525,33.2213,52085.0
2024-12-23 14:00:00,33.78,33.8,33.72,33.73,33769.0,33.2115,33.2311,33.1525,33.1623,33769.0
2024-12-23 14:10:00,33.73,33.74,33.71,33.73,36100.0,33.1623,33.1722,33.1427,33.1623,36100.0
2024-12-23 14:20:00,33.73,33.74,33.69,33.73,48095.0,33.1623,33.1722,33.123,33.1623,48095.0
2024-12-23 14:30:00,33.73,33.78,33.7,33.7,32370.0,33.1623,33.2115,33.1328,33.1328,32370.0
2024-12-23 14:40:00,33.7,33.79,33.7,33.76,31186.0,33.1328,33.2213,33.1328,33.1918,31186.0
2024-12-23 14:50:00,33.76,33.78,33.73,33.73,26608.0,33.1918,33.2115,33.1623,33.1623,26608.0
2024-12-23 15:00:00,33.74,33.76,33.69,33.73,39003.0,33.1722,33.1918,33.123,33.1623,39003.0
2024-12-23 15:10:00,33.73,33.75,33.63,33.65,60425.0,33.1623,33.182,33.064,33.0837,60425.0
2024-12-23 15:20:00,33.66,33.73,33.64,33.69,47354.0,33.0935,33.1623,33.0738,33.123,47354.0
2024-12-23 15:30:00,33.69,33.7,33.64,33.65,83903.0,33.123,33.1328,33.0738,33.0837,83903.0
2024-12-23 15:40:00,33.65,33.7,33.64,33.66,98258.0,33.0837,33.1328,33.0738,33.0935,98258.0
2024-12-23 15:50:00,33.67,33.88,33.65,33.86,440338.0,33.1033,33.3098,33.0837,33.2901,440338.0
2024-12-24 09:30:00,33.84,33.99,33.75,33.95,103919.0,33.2705,33.418,33.182,33.3786,103919.0
2024-12-24 09:40:00,33.93,34.02,33.78,33.86,111141.0,33.359,33.4474,33.2115,33.2901,111141.0
2024-12-24 09:50:00,33.86,33.94,33.75,33.84,56202.0,33.2901,33.3688,33.182,33.2705,56202.0
2024-12-24 10:00:00,33.83,33.93,33.77,33.88,44237.0,33.2606,33.359,33.2017,33.3098,44237.0
2024-12-24 10:10:00,33.89,33.99,33.89,33.97,113135.0,33.3196,33.418,33.3196,33.3983,113135.0
2024-12-24 10:20:00,33.97,33.99,33.91,33.98,32137.0,33.3983,33.418,33.3393,33.4081,32137.0
2024-12-24 10:30:00,33.98,34.05,33.95,34.04,68979.0,33.4081,33.4769,33.3786,33.4671,68979.0
2024-12-24 10:40:00,34.04,34.06,34.0,34.04,33637.0,33.4671,33.4868,33.4278,33.4671,33637.0
2024-12-24 10:50:00,34.03,34.07,34.01,34.03,17841.0,33.4573,33.4966,33.4376,33.4573,17841.0
2024-12-24 11:00:00,34.03,34.08,34.0,34.05,52796.0,33.4573,33.5064,33.4278,33.4769,52796.0
2024-12-24 11:10:00,34.05,34.05,33.96,33.99,40914.0,33.4769,33.4769,33.3885,33.418,40914.0
2024-12-24 11:20:00,34.01,34.09,34.0,34.07,72625.0,33.4376,33.5163,33.4278,33.4966,72625.0
2024-12-24 11:30:00,34.08,34.18,34.07,34.16,95850.0,33.5064,33.6048,33.4966,33.5851,95850.0
2024-12-24 11:40:00,34.16,34.17,34.13,34.15,55801.0,33.5851,33.5949,33.5556,33.5753,55801.0
2024-12-24 11:50:00,34.16,34.17,34.12,34.14,58725.0,33.5851,33.5949,33.5458,33.5654,58725.0
2024-12-24 12:00:00,34.14,34.16,34.11,34.15,38001.0,33.5654,33.5851,33.5359,33.5753,38001.0
2024-12-24 12:10:00,34.15,34.22,34.13,34.2,68981.0,33.5753,33.6441,33.5556,33.6244,68981.0
2024-12-24 12:20:00,34.2,34.25,34.19,34.23,76756.0,33.6244,33.6736,33.6146,33.6539,76756.0
2024-12-24 12:30:00,34.23,34.23,34.16,34.19,65116.0,33.6539,33.6539,33.5851,33.6146,65116.0
2024-12-24 12:40:00,34.19,34.24,34.18,34.24,88733.0,33.6146,33.6637,33.6048,33.6637,88733.0
2024-12-24 12:50:00,34.23,34.39,34.23,34.36,297062.0,33.6539,33.8112,33.6539,33.7817,297062.0
2024-12-26 09:30:00,33.85,34.23,33.75,34.17,147123.0,33.4555,33.8311,33.3567,33.7718,147123.0
2024-12-26 09:40:00,34.17,34.24,34.12,34.14,53136.0,33.7718,33.841,33.7224,33.7421,53136.0
2024-12-26 09:50:00,34.14,34.24,34.08,34.22,52656.0,33.7421,33.841,33.6828,33.8212,52656.0
2024-12-26 10:00:00,34.23,34.29,34.18,34.2,45826.0,33.8311,33.8904,33.7817,33.8014,45826.0
2024-12-26 10:10:00,34.2,34.26,34.18,34.19,88097.0,33.8014,33.8607,33.7817,33.7916,88097.0
2024-12-26 10:20:00,34.2,34.31,34.18,34.29,52781.0,33.8014,33.9102,33.7817,33.8904,52781.0
2024-12-26 10:30:00,34.29,34.29,34.19,34.19,52758.0,33.8904,33.8904,33.7916,33.7916,52758.0
2024-12-26 10:40:00,34.2,34.23,34.09,34.21,68627.0,33.8014,33.8311,33.6927,33.8113,68627.0
2024-12-26 10:50:00,34.21,34.31,34.21,34.29,129639.0,33.8113,33.9102,33.8113,33.8904,129639.0
2024-12-26 11:00:00,34.28,34.28,34.2,34.2,35186.0,33.8805,33.8805,33.8014,33.8014,35186.0
2024-12-26 11:10:00,34.2,34.26,34.16,34.18,61908.0,33.8014,33.8607,33.7619,33.7817,61908.0
2024-12-26 11:20:00,34.16,34.18,34.1,34.12,35417.0,33.7619,33.7817,33.7026,33.7224,35417.0
2024-12-26 11:30:00,34.12,34.19,34.1,34.16,45251.0,33.7224,33.7916,33.7026,33.7619,45251.0
2024-12-26 11:40:00,34.17,34.22,34.17,34.2,46395.0,33.7718,33.8212,33.7718,33.8014,46395.0
2024-12-26 11:50:00,34.2,34.24,34.17,34.2,60744.0,33.8014,33.841,33.7718,33.8014,60744.0
2024-12-26 12:00:00,34.2,34.23,34.19,34.23,26432.0,33.8014,33.8311,33.7916,33.8311,26432.0
2024-12-26 12:10:00,34.23,34.26,34.21,34.26,29856.0,33.8311,33.8607,33.8113,33.8607,29856.0
2024-12-26 12:20:00,34.25,34.27,34.23,34.24,25246.0,33.8509,33.8706,33.8311,33.841,25246.0
2024-12-26 12:30:00,34.23,34.25,34.18,34.2,25388.0,33.8311,33.8509,33.7817,33.8014,25388.0
2024-12-26 12:40:00,34.21,34.26,34.18,34.21,22045.0,33.8113,33.8607,33.7817,33.8113,22045.0
2024-12-26 12:50:00,34.21,34.21,34.17,34.2,26455.0,33.8113,33.8113,33.7718,33.8014,26455.0
2024-12-26 13:00:00,34.19,34.25,34.19,34.25,29278.0,33.7916,33.8509,33.7916,33.8509,29278.0
2024-12-26 13:10:00,34.24,34.27,34.21,34.27,20958.0,33.841,33.8706,33.8113,33.8706,20958.0
2024-12-26 13:20:00,34.26,34.27,34.23,34.23,18217.0,33.8607,33.8706,33.8311,33.8311,18217.0
2024-12-26 13:30:00,34.23,34.24,34.18,34.2,22895.0,33.8311,33.841,33.7817,33.8014,22895.0
2024-12-26 13:40:00,34.19,34.21,34.16,34.18,41678.0,33.7916,33.8113,33.7619,33.7817,41678.0
2024-12-26 13:50:00,34.17,34.21,34.16,34.19,14711.0,33.7718,33.8113,33.7619,33.7916,14711.0
2024-12-26 14:00:00,34.18,34.18,34.14,34.17,25917.0,33.7817,33.7817,33.7421,33.7718,25917.0
2024-12-26 14:10:00,34.17,34.18,34.15,34.16,21332.0,33.7718,33.7817,33.752,33.7619,21332.0
2024-12-26 14:20:00,34.16,34.23,34.16,34.23,22029.0,33.7619,33.8311,33.7619,33.8311,22029.0
2024-12-26 14:30:00,34.23,34.24,34.19,34.21,30452.0,33.8311,33.841,33.7916,33.8113,30452.0
2024-12-26 14:40:00,34.2,34.24,34.2,34.24,15333.0,33.8014,33.841,33.8014,33.841,15333.0
2024-12-26 14:50:00,34.23,34.23,34.19,34.2,28688.0,33.8311,33.8311,33.7916,33.8014,28688.0
2024-12-26 15:00:00,34.2,34.24,34.18,34.24,22421.0,33.8014,33.841,33.7817,33.841,22421.0
2024-12-26 15:10:00,34.23,34.24,34.18,34.2,26816.0,33.8311,33.841,33.7817,33.8014,26816.0
2024-12-26 15:20:00,34.2,34.21,34.18,34.18,33320.0,33.8014,33.8113,33.7817,33.7817,33320.0
2024-12-26 15:30:00,34.18,34.22,34.15,34.2,51590.0,33.7817,33.8212,33.752,33.8014,51590.0
2024-12-26 15:40:00,34.21,34.24,34.17,34.2,78605.0,33.8113,33.841,33.7718,33.8014,78605.0
2024-12-26 15:50:00,34.2,34.27,34.18,34.18,271675.0,33.8014,33.8706,33.7817,33.7817,271675.0
2024-12-27 09:30:00,33.89,34.1,33.85,34.0,70939.0,33.4951,33.7026,33.4555,33.6038,70939.0
2024-12-27 09:40:00,34.0,34.23,34.0,34.21,40175.0,33.6038,33.8311,33.6038,33.8113,40175.0
2024-12-27 09:50:00,34.21,34.21,34.14,34.19,20144.0,33.8113,33.8113,33.7421,33.7916,20144.0
2024-12-27 10:00:00,34.19,34.19,33.93,33.98,55761.0,33.7916,33.7916,33.5346,33.584,55761.0
2024-12-27 10:10:00,33.98,33.98,33.79,33.83,63395.0,33.584,33.584,33.3962,33.4358,63395.0
2024-12-27 10:20:00,33.83,33.96,33.82,33.93,51358.0,33.4358,33.5642,33.4259,33.5346,51358.0
2024-12-27 10:30:00,33.94,33.94,33.88,33.92,39485.0,33.5445,33.5445,33.4852,33.5247,39485.0
2024-12-27 10:40:00,33.93,34.08,33.91,34.07,74224.0,33.5346,33.6828,33.5148,33.673,74224.0
2024-12-27 10:50:00,34.08,34.12,34.06,34.09,69833.0,33.6828,33.7224,33.6631,33.6927,69833.0
2024-12-27 11:00:00,34.09,34.09,33.96,33.97,48485.0,33.6927,33.6927,33.5642,33.5741,48485.0
2024-12-27 11:10:00,33.96,33.97,33.9,33.91,20702.0,33.5642,33.5741,33.5049,33.5148,20702.0
2024-12-27 11:20:00,33.91,34.03,33.9,34.02,33498.0,33.5148,33.6334,33.5049,33.6235,33498.0
2024-12-27 11:30:00,34.02,34.06,34.0,34.02,32381.0,33.6235,33.6631,33.6038,33.6235,32381.0
2024-12-27 11:40:00,34.01,34.02,33.91,33.94,29340.0,33.6137,33.6235,33.5148,33.5445,29340.0
2024-12-27 11:50:00,33.94,33.94,33.87,33.9,30201.0,33.5445,33.5445,33.4753,33.5049,30201.0
2024-12-27 12:00:00,33.9,33.93,33.87,33.9,28620.0,33.5049,33.5346,33.4753,33.5049,28620.0
2024-12-27 12:10:00,33.9,33.91,33.85,33.86,26641.0,33.5049,33.5148,33.4555,33.4654,26641.0
2024-12-27 12:20:00,33.85,33.9,33.84,33.88,25986.0,33.4555,33.5049,33.4456,33.4852,25986.0
2024-12-27 12:30:00,33.88,33.95,33.85,33.86,42220.0,33.4852,33.5544,33.4555,33.4654,42220.0
2024-12-27 12:40:00,33.86,33.89,33.82,33.86,21993.0,33.4654,33.4951,33.4259,33.4654,21993.0
2024-12-27 12:50:00,33.87,33.92,33.87,33.9,29833.0,33.4753,33.5247,33.4753,33.5049,29833.0
2024-12-27 13:00:00,33.9,33.95,33.9,33.91,35344.0,33.5049,33.5544,33.5049,33.5148,35344.0
2024-12-27 13:10:00,33.91,33.97,33.91,33.95,49375.0,33.5148,33.5741,33.5148,33.5544,49375.0
2024-12-27 13:20:00,33.95,33.96,33.92,33.94,22542.0,33.5544,33.5642,33.5247,33.5445,22542.0
2024-12-27 13:30:00,33.94,33.96,33.91,33.91,25236.0,33.5445,33.5642,33.5148,33.5148,25236.0
2024-12-27 13:40:00,33.91,33.94,33.9,33.92,21822.0,33.5148,33.5445,33.5049,33.5247,21822.0
2024-12-27 13:50:00,33.92,34.0,33.91,33.99,23909.0,33.5247,33.6038,33.5148,33.5939,23909.0
2024-12-27 14:00:00,33.98,34.04,33.97,34.03,36238.0,33.584,33.6433,33.5741,33.6334,36238.0
2024-12-27 14:10:00,34.03,34.07,34.02,34.07,40006.0,33.6334,33.673,33.6235,33.673,40006.0
2024-12-27 14:20:00,34.07,34.09,34.01,34.01,52806.0,33.673,33.6927,33.6137,33.6137,52806.0
2024-12-27 14:30:00,34.02,34.04,34.0,34.03,28911.0,33.6235,33.6433,33.6038,33.6334,28911.0
2024-12-27 14:40:00,34.03,34.09,34.02,34.09,31243.0,33.6334,33.6927,33.6235,33.6927,31243.0
2024-12-27 14:50:00,34.09,34.1,34.05,34.08,37280.0,33.6927,33.7026,33.6532,33.6828,37280.0
2024-12-27 15:00:00,34.07,34.08,34.0,34.02,50553.0,33.673,33.6828,33.6038,33.6235,50553.0
2024-12-27 15:10:00,34.02,34.03,33.96,33.97,38970.0,33.6235,33.6334,33.5642,33.5741,38970.0
2024-12-27 15:20:00,33.97,33.97,33.93,33.95,35249.0,33.5741,33.5741,33.5346,33.5544,35249.0
2024-12-27 15:30:00,33.94,33.94,33.89,33.93,38995.0,33.5445,33.5445,33.4951,33.5346,38995.0
2024-12-27 15:40:00,33.94,33.95,33.88,33.95,84652.0,33.5445,33.5544,33.4852,33.5544,84652.0
2024-12-27 15:50:00,33.95,34.07,33.95,34.05,236859.0,33.5544,33.673,33.5544,33.6532,236859.0
2024-12-30 09:30:00,33.69,33.83,33.4,33.43,203830.0,33.2974,33.4358,33.0108,33.0404,203830.0
2024-12-30 09:40:00,33.43,33.5,33.41,33.46,200233.0,33.0404,33.1096,33.0206,33.0701,200233.0
2024-12-30 09:50:00,33.47,33.52,33.41,33.46,70026.0,33.0799,33.1294,33.0206,33.0701,70026.0
2024-12-30 10:00:00,33.47,33.55,33.4,33.41,77413.0,33.0799,33.159,33.0108,33.0206,77413.0
2024-12-30 10:10:00,33.41,33.43,33.31,33.36,63727.0,33.0206,33.0404,32.9218,32.9712,63727.0
2024-12-30 10:20:00,33.36,33.39,33.25,33.25,65703.0,32.9712,33.0009,32.8625,32.8625,65703.0
2024-12-30 10:30:00,33.26,33.32,33.21,33.31,43535.0,32.8724,32.9317,32.823,32.9218,43535.0
2024-12-30 10:40:00,33.3,33.43,33.3,33.4,73759.0,32.9119,33.0404,32.9119,33.0108,73759.0
2024-12-30 10:50:00,33.41,33.5,33.41,33.5,142437.0,33.0206,33.1096,33.0206,33.1096,142437.0
2024-12-30 11:00:00,33.5,33.72,33.49,33.71,126865.0,33.1096,33.327,33.0997,33.3171,126865.0
2024-12-30 11:10:00,33.72,33.72,33.6,33.62,75713.0,33.327,33.327,33.2084,33.2282,75713.0
2024-12-30 11:20:00,33.61,33.68,33.56,33.66,57331.0,33.2183,33.2875,33.1689,33.2677,57331.0
2024-12-30 11:30:00,33.66,33.8,33.64,33.8,63762.0,33.2677,33.4061,33.248,33.4061,63762.0
2024-12-30 11:40:00,33.8,33.85,33.78,33.78,99846.0,33.4061,33.4555,33.3863,33.3863,99846.0
2024-12-30 11:50:00,33.77,33.89,33.76,33.89,59792.0,33.3765,33.4951,33.3666,33.4951,59792.0
2024-12-30 12:00:00,33.88,33.93,33.84,33.89,46743.0,33.4852,33.5346,33.4456,33.4951,46743.0
2024-12-30 12:10:00,33.88,33.93,33.82,33.84,73787.0,33.4852,33.5346,33.4259,33.4456,73787.0
2024-12-30 12:20:00,33.84,33.86,33.81,33.84,60223.0,33.4456,33.4654,33.416,33.4456,60223.0
2024-12-30 12:30:00,33.83,33.88,33.79,33.82,65694.0,33.4358,33.4852,33.3962,33.4259,65694.0
2024-12-30 12:40:00,33.82,33.92,33.79,33.9,53436.0,33.4259,33.5247,33.3962,33.5049,53436.0
2024-12-30 12:50:00,33.89,33.91,33.79,33.91,44924.0,33.4951,33.5148,33.3962,33.5148,44924.0
2024-12-30 13:00:00,33.91,33.92,33.83,33.92,48108.0,33.5148,33.5247,33.4358,33.5247,48108.0
2024-12-30 13:10:00,33.93,33.94,33.83,33.84,49947.0,33.5346,33.5445,33.4358,33.4456,49947.0
2024-12-30 13:20:00,33.83,33.84,33.74,33.76,38729.0,33.4358,33.4456,33.3468,33.3666,38729.0
2024-12-30 13:30:00,33.76,33.81,33.74,33.76,57069.0,33.3666,33.416,33.3468,33.3666,57069.0
2024-12-30 13:40:00,33.77,33.78,33.68,33.69,80037.0,33.3765,33.3863,33.2875,33.2974,80037.0
2024-12-30 13:50:00,33.7,33.71,33.66,33.67,56640.0,33.3073,33.3171,33.2677,33.2776,56640.0
2024-12-30 14:00:00,33.67,33.68,33.61,33.63,37290.0,33.2776,33.2875,33.2183,33.2381,37290.0
2024-12-30 14:10:00,33.63,33.64,33.56,33.57,82037.0,33.2381,33.248,33.1689,33.1788,82037.0
2024-12-30 14:20:00,33.57,33.59,33.53,33.55,61184.0,33.1788,33.1985,33.1392,33.159,61184.0
2024-12-30 14:30:00,33.55,33.62,33.55,33.59,44756.0,33.159,33.2282,33.159,33.1985,44756.0
2024-12-30 14:40:00,33.59,33.63,33.57,33.62,39802.0,33.1985,33.2381,33.1788,33.2282,39802.0
2024-12-30 14:50:00,33.61,33.65,33.6,33.62,35283.0,33.2183,33.2578,33.2084,33.2282,35283.0
2024-12-30 15:00:00,33.62,33.64,33.55,33.59,50230.0,33.2282,33.248,33.159,33.1985,50230.0
2024-12-30 15:10:00,33.59,33.65,33.58,33.64,50848.0,33.1985,33.2578,33.1887,33.248,50848.0
2024-12-30 15:20:00,33.63,33.65,33.54,33.55,72635.0,33.2381,33.2578,33.1491,33.159,72635.0
2024-12-30 15:30:00,33.55,33.59,33.52,33.53,81394.0,33.159,33.1985,33.1294,33.1392,81394.0
2024-12-30 15:40:00,33.54,33.54,33.48,33.5,186410.0,33.1491,33.1491,33.0898,33.1096,186410.0
2024-12-30 15:50:00,33.5,33.63,33.49,33.55,493461.0,33.1096,33.2381,33.0997,33.159,493461.0
2024-12-31 09:30:00,33.54,33.83,33.54,33.7,123279.0,33.1491,33.4358,33.1491,33.3073,123279.0
2024-12-31 09:40:00,33.7,33.95,33.64,33.91,105545.0,33.3073,33.5544,33.248,33.5148,105545.0
2024-12-31 09:50:00,33.91,33.91,33.82,33.88,45052.0,33.5148,33.5148,33.4259,33.4852,45052.0
2024-12-31 10:00:00,33.88,33.9,33.74,33.76,51177.0,33.4852,33.5049,33.3468,33.3666,51177.0
2024-12-31 10:10:00,33.76,33.9,33.74,33.89,31375.0,33.3666,33.5049,33.3468,33.4951,31375.0
2024-12-31 10:20:00,33.89,33.93,33.87,33.89,48044.0,33.4951,33.5346,33.4753,33.4951,48044.0
2024-12-31 10:30:00,33.89,33.91,33.84,33.9,44987.0,33.4951,33.5148,33.4456,33.5049,44987.0
2024-12-31 10:40:00,33.91,33.94,33.83,33.91,36937.0,33.5148,33.5445,33.4358,33.5148,36937.0
2024-12-31 10:50:00,33.91,33.92,33.78,33.79,83829.0,33.5148,33.5247,33.3863,33.3962,83829.0
2024-12-31 11:00:00,33.78,33.85,33.76,33.84,50927.0,33.3863,33.4555,33.3666,33.4456,50927.0
2024-12-31 11:10:00,33.84,33.85,33.77,33.77,18303.0,33.4456,33.4555,33.3765,33.3765,18303.0
2024-12-31 11:20:00,33.77,33.79,33.69,33.73,36299.0,33.3765,33.3962,33.2974,33.3369,36299.0
2024-12-31 11:30:00,33.73,33.73,33.67,33.7,27503.0,33.3369,33.3369,33.2776,33.3073,27503.0
2024-12-31 11:40:00,33.7,33.78,33.69,33.76,24887.0,33.3073,33.3863,33.2974,33.3666,24887.0
2024-12-31 11:50:00,33.76,33.8,33.73,33.78,27686.0,33.3666,33.4061,33.3369,33.3863,27686.0
2024-12-31 12:00:00,33.77,33.79,33.72,33.77,37849.0,33.3765,33.3962,33.327,33.3765,37849.0
2024-12-31 12:10:00,33.77,33.78,33.67,33.7,35728.0,33.3765,33.3863,33.2776,33.3073,35728.0
2024-12-31 12:20:00,33.7,33.71,33.63,33.63,51848.0,33.3073,33.3171,33.2381,33.2381,51848.0
2024-12-31 12:30:00,33.64,33.66,33.58,33.63,25085.0,33.248,33.2677,33.1887,33.2381,25085.0
2024-12-31 12:40:00,33.64,33.68,33.63,33.66,24119.0,33.248,33.2875,33.2381,33.2677,24119.0
2024-12-31 12:50:00,33.66,33.73,33.66,33.73,31161.0,33.2677,33.3369,33.2677,33.3369,31161.0
2024-12-31 13:00:00,33.73,33.78,33.69,33.73,48520.0,33.3369,33.3863,33.2974,33.3369,48520.0
2024-12-31 13:10:00,33.73,33.74,33.66,33.68,52728.0,33.3369,33.3468,33.2677,33.2875,52728.0
2024-12-31 13:20:00,33.67,33.67,33.59,33.62,30322.0,33.2776,33.2776,33.1985,33.2282,30322.0
2024-12-31 13:30:00,33.62,33.65,33.59,33.65,21099.0,33.2282,33.2578,33.1985,33.2578,21099.0
2024-12-31 13:40:00,33.66,33.72,33.66,33.71,26360.0,33.2677,33.327,33.2677,33.3171,26360.0
2024-12-31 13:50:00,33.71,33.72,33.67,33.68,28751.0,33.3171,33.327,33.2776,33.2875,28751.0
2024-12-31 14:00:00,33.68,33.68,33.57,33.6,62532.0,33.2875,33.2875,33.1788,33.2084,62532.0
2024-12-31 14:10:00,33.6,33.63,33.57,33.59,47048.0,33.2084,33.2381,33.1788,33.1985,47048.0
2024-12-31 14:20:00,33.59,33.61,33.53,33.58,52126.0,33.1985,33.2183,33.1392,33.1887,52126.0
2024-12-31 14:30:00,33.59,33.59,33.53,33.58,42508.0,33.1985,33.1985,33.1392,33.1887,42508.0
2024-12-31 14:40:00,33.58,33.58,33.54,33.56,23798.0,33.1887,33.1887,33.1491,33.1689,23798.0
2024-12-31 14:50:00,33.55,33.61,33.54,33.59,39952.0,33.159,33.2183,33.1491,33.1985,39952.0
2024-12-31 15:00:00,33.59,33.65,33.57,33.65,44744.0,33.1985,33.2578,33.1788,33.2578,44744.0
2024-12-31 15:10:00,33.64,33.65,33.57,33.6,51614.0,33.248,33.2578,33.1788,33.2084,51614.0
2024-12-31 15:20:00,33.61,33.7,33.58,33.69,70743.0,33.2183,33.3073,33.1887,33.2974,70743.0
2024-12-31 15:30:00,33.69,33.73,33.63,33.64,59863.0,33.2974,33.3369,33.2381,33.248,59863.0
2024-12-31 15:40:00,33.64,33.69,33.6,33.67,85328.0,33.248,33.2974,33.2084,33.2776,85328.0
2024-12-31 15:50:00,33.67,33.73,33.62,33.63,297327.0,33.2776,33.3369,33.2282,33.2381,297327.0
2025-01-02 09:30:00,33.63,33.71,33.51,33.57,106272.0,33.2381,33.3171,33.1195,33.1788,106272.0
2025-01-02 09:40:00,33.57,33.87,33.55,33.79,98198.0,33.1788,33.4753,33.159,33.3962,98198.0
2025-01-02 09:50:00,33.81,33.84,33.65,33.72,50169.0,33.416,33.4456,33.2578,33.327,50169.0
2025-01-02 10:00:00,33.73,33.74,33.61,33.71,54693.0,33.3369,33.3468,33.2183,33.3171,54693.0
2025-01-02 10:10:00,33.7,33.79,33.68,33.73,46458.0,33.3073,33.3962,33.2875,33.3369,46458.0
2025-01-02 10:20:00,33.73,33.73,33.6,33.65,40063.0,33.3369,33.3369,33.2084,33.2578,40063.0
2025-01-02 10:30:00,33.64,33.71,33.57,33.6,33595.0,33.248,33.3171,33.1788,33.2084,33595.0
2025-01-02 10:40:00,33.61,33.65,33.54,33.63,30178.0,33.2183,33.2578,33.1491,33.2381,30178.0
2025-01-02 10:50:00,33.62,33.67,33.55,33.59,21915.0,33.2282,33.2776,33.159,33.1985,21915.0
2025-01-02 11:00:00,33.59,33.62,33.44,33.48,25311.0,33.1985,33.2282,33.0503,33.0898,25311.0
2025-01-02 11:10:00,33.47,33.57,33.44,33.57,39901.0,33.0799,33.1788,33.0503,33.1788,39901.0
2025-01-02 11:20:00,33.56,33.61,33.49,33.59,39685.0,33.1689,33.2183,33.0997,33.1985,39685.0
2025-01-02 11:30:00,33.59,33.67,33.57,33.66,31046.0,33.1985,33.2776,33.1788,33.2677,31046.0
2025-01-02 11:40:00,33.66,33.73,33.66,33.69,27076.0,33.2677,33.3369,33.2677,33.2974,27076.0
2025-01-02 11:50:00,33.7,33.7,33.59,33.61,41430.0,33.3073,33.3073,33.1985,33.2183,41430.0
2025-01-02 12:00:00,33.61,33.65,33.58,33.61,24018.0,33.2183,33.2578,33.1887,33.2183,24018.0
2025-01-02 12:10:00,33.61,33.7,33.61,33.63,22484.0,33.2183,33.3073,33.2183,33.2381,22484.0
2025-01-02 12:20:00,33.62,33.63,33.48,33.48,31950.0,33.2282,33.2381,33.0898,33.0898,31950.0
2025-01-02 12:30:00,33.48,33.48,33.33,33.34,40941.0,33.0898,33.0898,32.9416,32.9515,40941.0
2025-01-02 12:40:00,33.35,33.38,33.29,33.29,35171.0,32.9613,32.991,32.902,32.902,35171.0
2025-01-02 12:50:00,33.29,33.39,33.26,33.39,48035.0,32.902,33.0009,32.8724,33.0009,48035.0
2025-01-02 13:00:00,33.39,33.39,33.3,33.37,52884.0,33.0009,33.0009,32.9119,32.9811,52884.0
2025-01-02 13:10:00,33.36,33.37,33.28,33.37,40960.0,32.9712,32.9811,32.8922,32.9811,40960.0
2025-01-02 13:20:00,33.38,33.42,33.33,33.38,37762.0,32.991,33.0305,32.9416,32.991,37762.0
2025-01-02 13:30:00,33.37,33.38,33.26,33.34,32799.0,32.9811,32.991,32.8724,32.9515,32799.0
2025-01-02 13:40:00,33.34,33.37,33.27,33.34,57932.0,32.9515,32.9811,32.8823,32.9515,57932.0
2025-01-02 13:50:00,33.34,33.41,33.29,33.39,53073.0,32.9515,33.0206,32.902,33.0009,53073.0
2025-01-02 14:00:00,33.4,33.44,33.36,33.37,42564.0,33.0108,33.0503,32.9712,32.9811,42564.0
2025-01-02 14:10:00,33.38,33.4,33.35,33.38,42624.0,32.991,33.0108,32.9613,32.991,42624.0
2025-01-02 14:20:00,33.39,33.47,33.38,33.45,42314.0,33.0009,33.0799,32.991,33.0602,42314.0
2025-01-02 14:30:00,33.45,33.46,33.34,33.39,39955.0,33.0602,33.0701,32.9515,33.0009,39955.0
2025-01-02 14:40:00,33.38,33.45,33.37,33.41,37112.0,32.991,33.0602,32.9811,33.0206,37112.0
2025-01-02 14:50:00,33.41,33.46,33.37,33.38,50969.0,33.0206,33.0701,32.9811,32.991,50969.0
2025-01-02 15:00:00,33.38,33.54,33.38,33.54,59092.0,32.991,33.1491,32.991,33.1491,59092.0
2025-01-02 15:10:00,33.53,33.6,33.52,33.55,53509.0,33.1392,33.2084,33.1294,33.159,53509.0
2025-01-02 15:20:00,33.55,33.59,33.53,33.57,40189.0,33.159,33.1985,33.1392,33.1788,40189.0
2025-01-02 15:30:00,33.57,33.58,33.45,33.47,61217.0,33.1788,33.1887,33.0602,33.0799,61217.0
2025-01-02 15:40:00,33.47,33.49,33.35,33.38,84955.0,33.0799,33.0997,32.9613,32.991,84955.0
2025-01-02 15:50:00,33.38,33.43,33.29,33.37,395997.0,32.991,33.0404,32.902,32.9811,395997.0
2025-01-03 09:30:00,33.42,33.52,32.86,32.95,171444.0,33.0305,33.1294,32.4771,32.566,171444.0
2025-01-03 09:40:00,32.95,32.97,32.68,32.71,266590.0,32.566,32.5858,32.2992,32.3288,266590.0
2025-01-03 09:50:00,32.7,32.71,32.37,32.41,163137.0,32.3189,32.3288,31.9928,32.0323,163137.0
2025-01-03 10:00:00,32.41,32.85,32.35,32.84,144255.0,32.0323,32.4672,31.973,32.4573,144255.0
2025-01-03 10:10:00,32.85,33.03,32.82,32.83,239023.0,32.4672,32.6451,32.4375,32.4474,239023.0
2025-01-03 10:20:00,32.82,33.0,32.7,32.98,132857.0,32.4375,32.6154,32.3189,32.5957,132857.0
2025-01-03 10:30:00,32.97,33.16,32.96,33.13,65020.0,32.5858,32.7736,32.5759,32.7439,65020.0
2025-01-03 10:40:00,33.13,33.18,33.07,33.17,67917.0,32.7439,32.7933,32.6846,32.7834,67917.0
2025-01-03 10:50:00,33.17,33.31,33.17,33.17,65660.0,32.7834,32.9218,32.7834,32.7834,65660.0
2025-01-03 11:00:00,33.18,33.19,33.1,33.13,38617.0,32.7933,32.8032,32.7143,32.7439,38617.0
2025-01-03 11:10:00,33.13,33.18,33.07,33.18,124222.0,32.7439,32.7933,32.6846,32.7933,124222.0
2025-01-03 11:20:00,33.19,33.26,33.07,33.24,104650.0,32.8032,32.8724,32.6846,32.8526,104650.0
2025-01-03 11:30:00,33.23,33.24,33.15,33.16,100565.0,32.8427,32.8526,32.7637,32.7736,100565.0
2025-01-03 11:40:00,33.16,33.23,33.15,33.2,40537.0,32.7736,32.8427,32.7637,32.8131,40537.0
2025-01-03 11:50:00,33.2,33.28,33.16,33.2,85069.0,32.8131,32.8922,32.7736,32.8131,85069.0
2025-01-03 12:00:00,33.21,33.35,33.21,33.34,102766.0,32.823,32.9613,32.823,32.9515,102766.0
2025-01-03 12:10:00,33.34,33.42,33.33,33.41,79939.0,32.9515,33.0305,32.9416,33.0206,79939.0
2025-01-03 12:20:00,33.41,33.43,33.36,33.37,49136.0,33.0206,33.0404,32.9712,32.9811,49136.0
2025-01-03 12:30:00,33.37,33.43,33.36,33.43,45231.0,32.9811,33.0404,32.9712,33.0404,45231.0
2025-01-03 12:40:00,33.43,33.45,33.35,33.45,54781.0,33.0404,33.0602,32.9613,33.0602,54781.0
2025-01-03 12:50:00,33.45,33.46,33.35,33.38,71488.0,33.0602,33.0701,32.9613,32.991,71488.0
2025-01-03 13:00:00,33.37,33.43,33.36,33.42,55513.0,32.9811,33.0404,32.9712,33.0305,55513.0
2025-01-03 13:10:00,33.41,33.44,33.39,33.43,46394.0,33.0206,33.0503,33.0009,33.0404,46394.0
2025-01-03 13:20:00,33.43,33.55,33.42,33.54,89221.0,33.0404,33.159,33.0305,33.1491,89221.0
2025-01-03 13:30:00,33.54,33.56,33.43,33.48,143635.0,33.1491,33.1689,33.0404,33.0898,143635.0
2025-01-03 13:40:00,33.47,33.57,33.47,33.55,94447.0,33.0799,33.1788,33.0799,33.159,94447.0
2025-01-03 13:50:00,33.55,33.61,33.5,33.55,87951.0,33.159,33.2183,33.1096,33.159,87951.0
2025-01-03 14:00:00,33.54,33.61,33.54,33.59,34879.0,33.1491,33.2183,33.1491,33.1985,34879.0
2025-01-03 14:10:00,33.6,33.62,33.57,33.61,62322.0,33.2084,33.2282,33.1788,33.2183,62322.0
2025-01-03 14:20:00,33.62,33.66,33.59,33.64,81560.0,33.2282,33.2677,33.1985,33.248,81560.0
2025-01-03 14:30:00,33.65,33.69,33.62,33.69,67772.0,33.2578,33.2974,33.2282,33.2974,67772.0
2025-01-03 14:40:00,33.69,33.69,33.6,33.61,43868.0,33.2974,33.2974,33.2084,33.2183,43868.0
2025-01-03 14:50:00,33.61,33.65,33.6,33.64,37924.0,33.2183,33.2578,33.2084,33.248,37924.0
2025-01-03 15:00:00,33.64,33.65,33.56,33.58,62420.0,33.248,33.2578,33.1689,33.1887,62420.0
2025-01-03 15:10:00,33.59,33.6,33.5,33.51,62117.0,33.1985,33.2084,33.1096,33.1195,62117.0
2025-01-03 15:20:00,33.5,33.55,33.47,33.55,72158.0,33.1096,33.159,33.0799,33.159,72158.0
2025-01-03 15:30:00,33.55,33.63,33.51,33.59,59973.0,33.159,33.2381,33.1195,33.1985,59973.0
2025-01-03 15:40:00,33.59,33.62,33.54,33.57,88600.0,33.1985,33.2282,33.1491,33.1788,88600.0
2025-01-03 15:50:00,33.57,33.66,33.55,33.6,353458.0,33.1788,33.2677,33.159,33.2084,353458.0
2025-01-06 09:30:00,33.91,34.32,33.78,34.13,266353.0,33.5148,33.92,33.3863,33.7323,266353.0
2025-01-06 09:40:00,34.14,34.41,34.14,34.3,144006.0,33.7421,34.009,33.7421,33.9003,144006.0
2025-01-06 09:50:00,34.3,34.31,34.15,34.23,98897.0,33.9003,33.9102,33.752,33.8311,98897.0
2025-01-06 10:00:00,34.23,34.28,34.16,34.2,122002.0,33.8311,33.8805,33.7619,33.8014,122002.0
2025-01-06 10:10:00,34.2,34.2,34.03,34.07,78772.0,33.8014,33.8014,33.6334,33.673,78772.0
2025-01-06 10:20:00,34.05,34.11,34.04,34.09,43428.0,33.6532,33.7125,33.6433,33.6927,43428.0
2025-01-06 10:30:00,34.09,34.15,34.02,34.02,40314.0,33.6927,33.752,33.6235,33.6235,40314.0
2025-01-06 10:40:00,34.02,34.11,34.02,34.07,41700.0,33.6235,33.7125,33.6235,33.673,41700.0
2025-01-06 10:50:00,34.07,34.14,34.06,34.13,25925.0,33.673,33.7421,33.6631,33.7323,25925.0
2025-01-06 11:00:00,34.13,34.14,34.07,34.09,23994.0,33.7323,33.7421,33.673,33.6927,23994.0
2025-01-06 11:10:00,34.09,34.21,34.06,34.19,90385.0,33.6927,33.8113,33.6631,33.7916,90385.0
2025-01-06 11:20:00,34.19,34.23,34.15,34.18,62008.0,33.7916,33.8311,33.752,33.7817,62008.0
2025-01-06 11:30:00,34.18,34.22,34.17,34.19,64204.0,33.7817,33.8212,33.7718,33.7916,64204.0
2025-01-06 11:40:00,34.19,34.22,34.08,34.22,46072.0,33.7916,33.8212,33.6828,33.8212,46072.0
2025-01-06 11:50:00,34.21,34.21,34.14,34.21,39758.0,33.8113,33.8113,33.7421,33.8113,39758.0
2025-01-06 12:00:00,34.21,34.22,34.15,34.2,33015.0,33.8113,33.8212,33.752,33.8014,33015.0
2025-01-06 12:10:00,34.19,34.26,34.16,34.18,33929.0,33.7916,33.8607,33.7619,33.7817,33929.0
2025-01-06 12:20:00,34.19,34.26,34.17,34.23,39026.0,33.7916,33.8607,33.7718,33.8311,39026.0
2025-01-06 12:30:00,34.22,34.27,34.19,34.26,27810.0,33.8212,33.8706,33.7916,33.8607,27810.0
2025-01-06 12:40:00,34.26,34.32,34.23,34.31,59842.0,33.8607,33.92,33.8311,33.9102,59842.0
2025-01-06 12:50:00,34.3,34.35,34.29,34.3,29727.0,33.9003,33.9497,33.8904,33.9003,29727.0
2025-01-06 13:00:00,34.3,34.34,34.21,34.31,74170.0,33.9003,33.9398,33.8113,33.9102,74170.0
2025-01-06 13:10:00,34.3,34.31,34.22,34.27,90161.0,33.9003,33.9102,33.8212,33.8706,90161.0
2025-01-06 13:20:00,34.26,34.33,34.26,34.3,44702.0,33.8607,33.9299,33.8607,33.9003,44702.0
2025-01-06 13:30:00,34.3,34.3,34.19,34.23,34310.0,33.9003,33.9003,33.7916,33.8311,34310.0
2025-01-06 13:40:00,34.23,34.25,34.19,34.19,75386.0,33.8311,33.8509,33.7916,33.7916,75386.0
2025-01-06 13:50:00,34.2,34.25,34.18,34.19,47555.0,33.8014,33.8509,33.7817,33.7916,47555.0
2025-01-06 14:00:00,34.19,34.2,33.99,34.08,261690.0,33.7916,33.8014,33.5939,33.6828,261690.0
2025-01-06 14:10:00,34.08,34.13,34.06,34.1,32826.0,33.6828,33.7323,33.6631,33.7026,32826.0
2025-01-06 14:20:00,34.1,34.16,34.08,34.09,56494.0,33.7026,33.7619,33.6828,33.6927,56494.0
2025-01-06 14:30:00,34.08,34.12,34.05,34.09,46668.0,33.6828,33.7224,33.6532,33.6927,46668.0
2025-01-06 14:40:00,34.09,34.13,34.06,34.08,54496.0,33.6927,33.7323,33.6631,33.6828,54496.0
2025-01-06 14:50:00,34.08,34.1,34.03,34.06,61431.0,33.6828,33.7026,33.6334,33.6631,61431.0
2025-01-06 15:00:00,34.06,34.07,34.01,34.04,77399.0,33.6631,33.673,33.6137,33.6433,77399.0
2025-01-06 15:10:00,34.03,34.05,33.96,33.98,81289.0,33.6334,33.6532,33.5642,33.584,81289.0
2025-01-06 15:20:00,33.99,33.99,33.93,33.94,59956.0,33.5939,33.5939,33.5346,33.5445,59956.0
2025-01-06 15:30:00,33.94,33.95,33.86,33.87,65462.0,33.5445,33.5544,33.4654,33.4753,65462.0
2025-01-06 15:40:00,33.87,33.89,33.81,33.82,77704.0,33.4753,33.4951,33.416,33.4259,77704.0
2025-01-06 15:50:00,33.83,33.91,33.76,33.83,455281.0,33.4358,33.5148,33.3666,33.4358,455281.0
2025-01-07 09:30:00,33.95,34.34,33.81,34.01,236328.0,33.5544,33.9398,33.416,33.6137,236328.0
2025-01-07 09:40:00,34.03,34.04,32.98,33.04,489666.0,33.6334,33.6433,32.5957,32.655,489666.0
2025-01-07 09:50:00,33.11,33.34,33.11,33.27,516422.0,32.7241,32.9515,32.7241,32.8823,516422.0
2025-01-07 10:00:00,33.25,33.28,32.71,32.77,252109.0,32.8625,32.8922,32.3288,32.3881,252109.0
2025-01-07 10:10:00,32.77,32.8,32.57,32.6,172798.0,32.3881,32.4178,32.1904,32.2201,172798.0
2025-01-07 10:20:00,32.6,32.99,32.59,32.96,140148.0,32.2201,32.6055,32.2102,32.5759,140148.0
2025-01-07 10:30:00,32.96,33.0,32.8,32.86,129818.0,32.5759,32.6154,32.4178,32.4771,129818.0
2025-01-07 10:40:00,32.86,32.99,32.85,32.88,58115.0,32.4771,32.6055,32.4672,32.4968,58115.0
2025-01-07 10:50:00,32.89,33.06,32.88,33.03,69879.0,32.5067,32.6747,32.4968,32.6451,69879.0
2025-01-07 11:00:00,33.02,33.15,33.02,33.14,83856.0,32.6352,32.7637,32.6352,32.7538,83856.0
2025-01-07 11:10:00,33.14,33.14,32.81,32.82,186537.0,32.7538,32.7538,32.4276,32.4375,186537.0
2025-01-07 11:20:00,32.81,32.87,32.69,32.83,249659.0,32.4276,32.4869,32.309,32.4474,249659.0
2025-01-07 11:30:00,32.84,32.88,32.57,32.88,325175.0,32.4573,32.4968,32.1904,32.4968,325175.0
2025-01-07 11:40:00,32.87,32.9,32.8,32.85,82920.0,32.4869,32.5166,32.4178,32.4672,82920.0
2025-01-07 11:50:00,32.85,32.9,32.76,32.78,143358.0,32.4672,32.5166,32.3782,32.398,143358.0
2025-01-07 12:00:00,32.79,32.82,32.64,32.64,125336.0,32.4079,32.4375,32.2596,32.2596,125336.0
2025-01-07 12:10:00,32.65,32.78,32.6,32.7,92411.0,32.2695,32.398,32.2201,32.3189,92411.0
2025-01-07 12:20:00,32.68,32.81,32.66,32.71,98471.0,32.2992,32.4276,32.2794,32.3288,98471.0
2025-01-07 12:30:00,32.7,32.78,32.68,32.71,37697.0,32.3189,32.398,32.2992,32.3288,37697.0
2025-01-07 12:40:00,32.71,32.8,32.68,32.76,95158.0,32.3288,32.4178,32.2992,32.3782,95158.0
2025-01-07 12:50:00,32.75,32.76,32.62,32.76,111298.0,32.3683,32.3782,32.2399,32.3782,111298.0
2025-01-07 13:00:00,32.77,32.83,32.69,32.82,138183.0,32.3881,32.4474,32.309,32.4375,138183.0
2025-01-07 13:10:00,32.83,32.85,32.77,32.77,50237.0,32.4474,32.4672,32.3881,32.3881,50237.0
2025-01-07 13:20:00,32.77,32.79,32.71,32.75,70957.0,32.3881,32.4079,32.3288,32.3683,70957.0
2025-01-07 13:30:00,32.75,32.84,32.72,32.83,81324.0,32.3683,32.4573,32.3387,32.4474,81324.0
2025-01-07 13:40:00,32.83,32.88,32.71,32.77,129781.0,32.4474,32.4968,32.3288,32.3881,129781.0
2025-01-07 13:50:00,32.77,32.81,32.75,32.77,66474.0,32.3881,32.4276,32.3683,32.3881,66474.0
2025-01-07 14:00:00,32.77,32.8,32.75,32.77,90782.0,32.3881,32.4178,32.3683,32.3881,90782.0
2025-01-07 14:10:00,32.77,32.79,32.71,32.74,122836.0,32.3881,32.4079,32.3288,32.3585,122836.0
2025-01-07 14:20:00,32.75,32.84,32.74,32.8,102149.0,32.3683,32.4573,32.3585,32.4178,102149.0
2025-01-07 14:30:00,32.8,32.81,32.73,32.75,46925.0,32.4178,32.4276,32.3486,32.3683,46925.0
2025-01-07 14:40:00,32.75,32.89,32.74,32.88,85527.0,32.3683,32.5067,32.3585,32.4968,85527.0
2025-01-07 14:50:00,32.88,32.91,32.84,32.88,64553.0,32.4968,32.5265,32.4573,32.4968,64553.0
2025-01-07 15:00:00,32.87,32.88,32.75,32.81,81610.0,32.4869,32.4968,32.3683,32.4276,81610.0
2025-01-07 15:10:00,32.82,32.86,32.77,32.77,68666.0,32.4375,32.4771,32.3881,32.3881,68666.0
2025-01-07 15:20:00,32.77,32.84,32.74,32.82,109309.0,32.3881,32.4573,32.3585,32.4375,109309.0
2025-01-07 15:30:00,32.82,32.88,32.81,32.87,92075.0,32.4375,32.4968,32.4276,32.4869,92075.0
2025-01-07 15:40:00,32.87,32.92,32.85,32.89,148615.0,32.4869,32.5364,32.4672,32.5067,148615.0
2025-01-07 15:50:00,32.89,32.92,32.79,32.88,608645.0,32.5067,32.5364,32.4079,32.4968,608645.0
2025-01-08 09:30:00,32.67,32.68,32.16,32.33,191664.0,32.2893,32.2992,31.7852,31.9532,191664.0
2025-01-08 09:40:00,32.33,32.43,32.29,32.37,165232.0,31.9532,32.0521,31.9137,31.9928,165232.0
2025-01-08 09:50:00,32.36,32.38,32.18,32.32,134261.0,31.9829,32.0026,31.805,31.9433,134261.0
2025-01-08 10:00:00,32.31,32.61,32.26,32.6,100115.0,31.9335,32.23,31.884,32.2201,100115.0
2025-01-08 10:10:00,32.61,32.62,32.36,32.4,73287.0,32.23,32.2399,31.9829,32.0224,73287.0
2025-01-08 10:20:00,32.39,32.41,32.31,32.35,60190.0,32.0125,32.0323,31.9335,31.973,60190.0
2025-01-08 10:30:00,32.34,32.43,32.32,32.38,84216.0,31.9631,32.0521,31.9433,32.0026,84216.0
2025-01-08 10:40:00,32.38,32.4,32.28,32.34,61160.0,32.0026,32.0224,31.9038,31.9631,61160.0
2025-01-08 10:50:00,32.34,32.41,32.34,32.37,35974.0,31.9631,32.0323,31.9631,31.9928,35974.0
2025-01-08 11:00:00,32.36,32.48,32.34,32.48,77109.0,31.9829,32.1015,31.9631,32.1015,77109.0
2025-01-08 11:10:00,32.48,32.51,32.43,32.5,77466.0,32.1015,32.1311,32.0521,32.1213,77466.0
2025-01-08 11:20:00,32.5,32.54,32.45,32.48,60982.0,32.1213,32.1608,32.0718,32.1015,60982.0
2025-01-08 11:30:00,32.48,32.53,32.42,32.52,56243.0,32.1015,32.1509,32.0422,32.141,56243.0
2025-01-08 11:40:00,32.53,32.59,32.51,32.58,37566.0,32.1509,32.2102,32.1311,32.2003,37566.0
2025-01-08 11:50:00,32.58,32.58,32.51,32.56,60151.0,32.2003,32.2003,32.1311,32.1806,60151.0
2025-01-08 12:00:00,32.56,32.59,32.54,32.57,69101.0,32.1806,32.2102,32.1608,32.1904,69101.0
2025-01-08 12:10:00,32.58,32.59,32.51,32.55,54858.0,32.2003,32.2102,32.1311,32.1707,54858.0
2025-01-08 12:20:00,32.55,32.57,32.5,32.51,52968.0,32.1707,32.1904,32.1213,32.1311,52968.0
2025-01-08 12:30:00,32.51,32.55,32.48,32.5,35313.0,32.1311,32.1707,32.1015,32.1213,35313.0
2025-01-08 12:40:00,32.49,32.6,32.49,32.54,64857.0,32.1114,32.2201,32.1114,32.1608,64857.0
2025-01-08 12:50:00,32.54,32.55,32.43,32.51,151119.0,32.1608,32.1707,32.0521,32.1311,151119.0
2025-01-08 13:00:00,32.51,32.69,32.5,32.67,72343.0,32.1311,32.309,32.1213,32.2893,72343.0
2025-01-08 13:10:00,32.66,32.67,32.64,32.67,76632.0,32.2794,32.2893,32.2596,32.2893,76632.0
2025-01-08 13:20:00,32.66,32.68,32.59,32.65,43408.0,32.2794,32.2992,32.2102,32.2695,43408.0
2025-01-08 13:30:00,32.65,32.69,32.62,32.66,42894.0,32.2695,32.309,32.2399,32.2794,42894.0
2025-01-08 13:40:00,32.67,32.68,32.6,32.64,64198.0,32.2893,32.2992,32.2201,32.2596,64198.0
2025-01-08 13:50:00,32.64,32.67,32.58,32.66,41439.0,32.2596,32.2893,32.2003,32.2794,41439.0
2025-01-08 14:00:00,32.65,32.79,32.61,32.79,43745.0,32.2695,32.4079,32.23,32.4079,43745.0
2025-01-08 14:10:00,32.79,32.83,32.72,32.82,74583.0,32.4079,32.4474,32.3387,32.4375,74583.0
2025-01-08 14:20:00,32.82,32.84,32.78,32.8,40795.0,32.4375,32.4573,32.398,32.4178,40795.0
2025-01-08 14:30:00,32.8,32.8,32.72,32.73,43610.0,32.4178,32.4178,32.3387,32.3486,43610.0
2025-01-08 14:40:00,32.72,32.8,32.71,32.78,29046.0,32.3387,32.4178,32.3288,32.398,29046.0
2025-01-08 14:50:00,32.79,32.81,32.74,32.77,45381.0,32.4079,32.4276,32.3585,32.3881,45381.0
2025-01-08 15:00:00,32.77,32.79,32.71,32.75,79617.0,32.3881,32.4079,32.3288,32.3683,79617.0
2025-01-08 15:10:00,32.76,32.77,32.71,32.74,37436.0,32.3782,32.3881,32.3288,32.3585,37436.0
2025-01-08 15:20:00,32.75,32.86,32.73,32.84,72396.0,32.3683,32.4771,32.3486,32.4573,72396.0
2025-01-08 15:30:00,32.84,32.85,32.68,32.7,81212.0,32.4573,32.4672,32.2992,32.3189,81212.0
2025-01-08 15:40:00,32.7,32.71,32.65,32.69,133752.0,32.3189,32.3288,32.2695,32.309,133752.0
2025-01-08 15:50:00,32.69,32.88,32.69,32.87,664600.0,32.309,32.4968,32.309,32.4869,664600.0
2025-01-10 09:30:00,33.05,33.19,32.72,32.84,367755.0,32.6648,32.8032,32.3387,32.4573,367755.0
2025-01-10 09:40:00,32.84,33.58,32.84,33.29,412855.0,32.4573,33.1887,32.4573,32.902,412855.0
2025-01-10 09:50:00,33.26,33.33,32.99,33.02,377978.0,32.8724,32.9416,32.6055,32.6352,377978.0
2025-01-10 10:00:00,32.99,33.01,32.69,32.77,324823.0,32.6055,32.6253,32.309,32.3881,324823.0
2025-01-10 10:10:00,32.78,33.0,32.75,32.95,168077.0,32.398,32.6154,32.3683,32.566,168077.0
2025-01-10 10:20:00,32.95,33.07,32.9,33.04,151717.0,32.566,32.6846,32.5166,32.655,151717.0
2025-01-10 10:30:00,33.02,33.32,32.97,33.32,171553.0,32.6352,32.9317,32.5858,32.9317,171553.0
2025-01-10 10:40:00,33.32,33.43,33.16,33.17,333900.0,32.9317,33.0404,32.7736,32.7834,333900.0
2025-01-10 10:50:00,33.17,33.23,33.11,33.2,126364.0,32.7834,32.8427,32.7241,32.8131,126364.0
2025-01-10 11:00:00,33.2,33.24,33.11,33.21,136402.0,32.8131,32.8526,32.7241,32.823,136402.0
2025-01-10 11:10:00,33.2,33.28,33.07,33.08,150233.0,32.8131,32.8922,32.6846,32.6945,150233.0
2025-01-10 11:20:00,33.09,33.25,33.08,33.16,220466.0,32.7044,32.8625,32.6945,32.7736,220466.0
2025-01-10 11:30:00,33.16,33.18,33.03,33.06,310165.0,32.7736,32.7933,32.6451,32.6747,310165.0
2025-01-10 11:40:00,33.07,33.32,33.05,33.25,234761.0,32.6846,32.9317,32.6648,32.8625,234761.0
2025-01-10 11:50:00,33.26,33.32,33.21,33.22,152137.0,32.8724,32.9317,32.823,32.8329,152137.0
2025-01-10 12:00:00,33.21,33.23,33.01,33.14,131742.0,32.823,32.8427,32.6253,32.7538,131742.0
2025-01-10 12:10:00,33.13,33.13,32.93,32.98,115825.0,32.7439,32.7439,32.5462,32.5957,115825.0
2025-01-10 12:20:00,32.98,33.07,32.93,33.07,105102.0,32.5957,32.6846,32.5462,32.6846,105102.0
2025-01-10 12:30:00,33.07,33.13,33.01,33.1,90204.0,32.6846,32.7439,32.6253,32.7143,90204.0
2025-01-10 12:40:00,33.1,33.13,33.02,33.05,88574.0,32.7143,32.7439,32.6352,32.6648,88574.0
2025-01-10 12:50:00,33.05,33.08,33.0,33.07,93668.0,32.6648,32.6945,32.6154,32.6846,93668.0
2025-01-10 13:00:00,33.07,33.17,33.04,33.17,82862.0,32.6846,32.7834,32.655,32.7834,82862.0
2025-01-10 13:10:00,33.17,33.21,33.14,33.21,116050.0,32.7834,32.823,32.7538,32.823,116050.0
2025-01-10 13:20:00,33.19,33.21,33.12,33.17,93206.0,32.8032,32.823,32.734,32.7834,93206.0
2025-01-10 13:30:00,33.17,33.26,33.12,33.2,94629.0,32.7834,32.8724,32.734,32.8131,94629.0
2025-01-10 13:40:00,33.2,33.24,33.11,33.19,86042.0,32.8131,32.8526,32.7241,32.8032,86042.0
2025-01-10 13:50:00,33.2,33.25,33.14,33.25,83937.0,32.8131,32.8625,32.7538,32.8625,83937.0
2025-01-10 14:00:00,33.24,33.26,33.17,33.24,172425.0,32.8526,32.8724,32.7834,32.8526,172425.0
2025-01-10 14:10:00,33.25,33.38,33.24,33.36,100267.0,32.8625,32.991,32.8526,32.9712,100267.0
2025-01-10 14:20:00,33.36,33.48,33.28,33.45,198990.0,32.9712,33.0898,32.8922,33.0602,198990.0
2025-01-10 14:30:00,33.46,33.47,33.38,33.45,165918.0,33.0701,33.0799,32.991,33.0602,165918.0
2025-01-10 14:40:00,33.45,33.45,33.36,33.38,115498.0,33.0602,33.0602,32.9712,32.991,115498.0
2025-01-10 14:50:00,33.38,33.39,33.3,33.31,90059.0,32.991,33.0009,32.9119,32.9218,90059.0
2025-01-10 15:00:00,33.3,33.31,33.21,33.22,115245.0,32.9119,32.9218,32.823,32.8329,115245.0
2025-01-10 15:10:00,33.22,33.28,33.17,33.2,121077.0,32.8329,32.8922,32.7834,32.8131,121077.0
2025-01-10 15:20:00,33.2,33.27,33.14,33.23,147443.0,32.8131,32.8823,32.7538,32.8427,147443.0
2025-01-10 15:30:00,33.23,33.32,33.18,33.29,104402.0,32.8427,32.9317,32.7933,32.902,104402.0
2025-01-10 15:40:00,33.28,33.29,33.18,33.2,153817.0,32.8922,32.902,32.7933,32.8131,153817.0
2025-01-10 15:50:00,33.2,33.27,33.11,33.11,645392.0,32.8131,32.8823,32.7241,32.7241,645392.0
2025-01-13 09:30:00,32.73,32.79,32.39,32.69,184337.0,32.3486,32.4079,32.0125,32.309,184337.0
2025-01-13 09:40:00,32.68,32.99,32.67,32.94,112297.0,32.2992,32.6055,32.2893,32.5561,112297.0
2025-01-13 09:50:00,32.96,32.99,32.87,32.88,134025.0,32.5759,32.6055,32.4869,32.4968,134025.0
2025-01-13 10:00:00,32.89,32.89,32.66,32.66,117735.0,32.5067,32.5067,32.2794,32.2794,117735.0
2025-01-13 10:10:00,32.67,32.72,32.53,32.69,139127.0,32.2893,32.3387,32.1509,32.309,139127.0
2025-01-13 10:20:00,32.68,32.7,32.5,32.54,181697.0,32.2992,32.3189,32.1213,32.1608,181697.0
2025-01-13 10:30:00,32.55,32.68,32.51,32.64,207643.0,32.1707,32.2992,32.1311,32.2596,207643.0
2025-01-13 10:40:00,32.64,32.71,32.59,32.68,191959.0,32.2596,32.3288,32.2102,32.2992,191959.0
2025-01-13 10:50:00,32.68,32.72,32.61,32.67,115930.0,32.2992,32.3387,32.23,32.2893,115930.0
2025-01-13 11:00:00,32.67,32.73,32.6,32.64,123208.0,32.2893,32.3486,32.2201,32.2596,123208.0
2025-01-13 11:10:00,32.64,32.71,32.61,32.65,96206.0,32.2596,32.3288,32.23,32.2695,96206.0
2025-01-13 11:20:00,32.65,32.73,32.56,32.58,128325.0,32.2695,32.3486,32.1806,32.2003,128325.0
2025-01-13 11:30:00,32.57,32.63,32.52,32.54,109974.0,32.1904,32.2497,32.141,32.1608,109974.0
2025-01-13 11:40:00,32.53,32.71,32.53,32.61,118534.0,32.1509,32.3288,32.1509,32.23,118534.0
2025-01-13 11:50:00,32.62,32.64,32.31,32.32,165038.0,32.2399,32.2596,31.9335,31.9433,165038.0
2025-01-13 12:00:00,32.32,32.39,32.26,32.38,120241.0,31.9433,32.0125,31.884,32.0026,120241.0
2025-01-13 12:10:00,32.38,32.51,32.37,32.51,96209.0,32.0026,32.1311,31.9928,32.1311,96209.0
2025-01-13 12:20:00,32.51,32.54,32.47,32.52,88413.0,32.1311,32.1608,32.0916,32.141,88413.0
2025-01-13 12:30:00,32.52,32.55,32.45,32.48,92898.0,32.141,32.1707,32.0718,32.1015,92898.0
2025-01-13 12:40:00,32.48,32.55,32.46,32.52,92608.0,32.1015,32.1707,32.0817,32.141,92608.0
2025-01-13 12:50:00,32.51,32.6,32.48,32.57,100969.0,32.1311,32.2201,32.1015,32.1904,100969.0
2025-01-13 13:00:00,32.58,32.6,32.51,32.59,83366.0,32.2003,32.2201,32.1311,32.2102,83366.0
2025-01-13 13:10:00,32.59,32.64,32.56,32.58,107569.0,32.2102,32.2596,32.1806,32.2003,107569.0
2025-01-13 13:20:00,32.58,32.64,32.58,32.64,79903.0,32.2003,32.2596,32.2003,32.2596,79903.0
2025-01-13 13:30:00,32.64,32.65,32.57,32.61,106241.0,32.2596,32.2695,32.1904,32.23,106241.0
2025-01-13 13:40:00,32.6,32.6,32.5,32.53,139935.0,32.2201,32.2201,32.1213,32.1509,139935.0
2025-01-13 13:50:00,32.53,32.54,32.47,32.5,89683.0,32.1509,32.1608,32.0916,32.1213,89683.0
2025-01-13 14:00:00,32.5,32.65,32.49,32.57,103596.0,32.1213,32.2695,32.1114,32.1904,103596.0
2025-01-13 14:10:00,32.57,32.6,32.5,32.5,95759.0,32.1904,32.2201,32.1213,32.1213,95759.0
2025-01-13 14:20:00,32.51,32.6,32.5,32.59,85303.0,32.1311,32.2201,32.1213,32.2102,85303.0
2025-01-13 14:30:00,32.59,32.63,32.54,32.63,105121.0,32.2102,32.2497,32.1608,32.2497,105121.0
2025-01-13 14:40:00,32.63,32.64,32.6,32.6,94059.0,32.2497,32.2596,32.2201,32.2201,94059.0
2025-01-13 14:50:00,32.61,32.67,32.6,32.65,99402.0,32.23,32.2893,32.2201,32.2695,99402.0
2025-01-13 15:00:00,32.64,32.65,32.6,32.65,103345.0,32.2596,32.2695,32.2201,32.2695,103345.0
2025-01-13 15:10:00,32.65,32.68,32.6,32.68,131636.0,32.2695,32.2992,32.2201,32.2992,131636.0
2025-01-13 15:20:00,32.69,32.69,32.55,32.61,135913.0,32.309,32.309,32.1707,32.23,135913.0
2025-01-13 15:30:00,32.6,32.69,32.59,32.69,116015.0,32.2201,32.309,32.2102,32.309,116015.0
2025-01-13 15:40:00,32.69,32.71,32.66,32.67,147459.0,32.309,32.3288,32.2794,32.2893,147459.0
2025-01-13 15:50:00,32.68,32.81,32.64,32.66,572228.0,32.2992,32.4276,32.2596,32.2794,572228.0
2025-01-14 09:30:00,32.95,33.04,32.72,32.78,136501.0,32.566,32.655,32.3387,32.398,136501.0
2025-01-14 09:40:00,32.79,32.99,32.73,32.99,104771.0,32.4079,32.6055,32.3486,32.6055,104771.0
2025-01-14 09:50:00,32.99,33.05,32.9,32.93,195514.0,32.6055,32.6648,32.5166,32.5462,195514.0
2025-01-14 10:00:00,32.93,33.05,32.86,32.98,185916.0,32.5462,32.6648,32.4771,32.5957,185916.0
2025-01-14 10:10:00,33.0,33.06,32.9,33.0,244208.0,32.6154,32.6747,32.5166,32.6154,244208.0
2025-01-14 10:20:00,33.0,33.07,32.89,32.9,199951.0,32.6154,32.6846,32.5067,32.5166,199951.0
2025-01-14 10:30:00,32.9,33.02,32.89,32.98,170503.0,32.5166,32.6352,32.5067,32.5957,170503.0
2025-01-14 10:40:00,32.98,33.18,32.97,33.17,117884.0,32.5957,32.7933,32.5858,32.7834,117884.0
2025-01-14 10:50:00,33.16,33.17,33.05,33.05,75214.0,32.7736,32.7834,32.6648,32.6648,75214.0
2025-01-14 11:00:00,33.05,33.06,32.99,33.02,101464.0,32.6648,32.6747,32.6055,32.6352,101464.0
2025-01-14 11:10:00,33.01,33.04,32.92,33.0,79465.0,32.6253,32.655,32.5364,32.6154,79465.0
2025-01-14 11:20:00,33.0,33.03,32.94,32.98,98000.0,32.6154,32.6451,32.5561,32.5957,98000.0
2025-01-14 11:30:00,32.98,33.03,32.95,32.98,67272.0,32.5957,32.6451,32.566,32.5957,67272.0
2025-01-14 11:40:00,32.99,32.99,32.89,32.94,78294.0,32.6055,32.6055,32.5067,32.5561,78294.0
2025-01-14 11:50:00,32.94,32.96,32.89,32.89,71924.0,32.5561,32.5759,32.5067,32.5067,71924.0
2025-01-14 12:00:00,32.9,32.94,32.88,32.91,62202.0,32.5166,32.5561,32.4968,32.5265,62202.0
2025-01-14 12:10:00,32.91,32.95,32.88,32.88,73141.0,32.5265,32.566,32.4968,32.4968,73141.0
2025-01-14 12:20:00,32.88,32.9,32.86,32.88,73254.0,32.4968,32.5166,32.4771,32.4968,73254.0
2025-01-14 12:30:00,32.87,32.91,32.83,32.89,79463.0,32.4869,32.5265,32.4474,32.5067,79463.0
2025-01-14 12:40:00,32.9,32.97,32.88,32.95,68769.0,32.5166,32.5858,32.4968,32.566,68769.0
2025-01-14 12:50:00,32.95,33.01,32.93,32.98,74050.0,32.566,32.6253,32.5462,32.5957,74050.0
2025-01-14 13:00:00,32.98,33.02,32.95,33.0,77066.0,32.5957,32.6352,32.566,32.6154,77066.0
2025-01-14 13:10:00,33.0,33.04,32.97,33.02,69812.0,32.6154,32.655,32.5858,32.6352,69812.0
2025-01-14 13:20:00,33.02,33.08,33.02,33.06,73966.0,32.6352,32.6945,32.6352,32.6747,73966.0
2025-01-14 13:30:00,33.07,33.15,33.03,33.13,81185.0,32.6846,32.7637,32.6451,32.7439,81185.0
2025-01-14 13:40:00,33.13,33.17,33.11,33.14,121639.0,32.7439,32.7834,32.7241,32.7538,121639.0
2025-01-14 13:50:00,33.14,33.16,33.12,33.12,63890.0,32.7538,32.7736,32.734,32.734,63890.0
2025-01-14 14:00:00,33.13,33.17,33.08,33.14,94039.0,32.7439,32.7834,32.6945,32.7538,94039.0
2025-01-14 14:10:00,33.13,33.17,33.12,33.16,63840.0,32.7439,32.7834,32.734,32.7736,63840.0
2025-01-14 14:20:00,33.16,33.21,33.16,33.19,71654.0,32.7736,32.823,32.7736,32.8032,71654.0
2025-01-14 14:30:00,33.19,33.21,33.15,33.18,82963.0,32.8032,32.823,32.7637,32.7933,82963.0
2025-01-14 14:40:00,33.19,33.2,33.14,33.17,78899.0,32.8032,32.8131,32.7538,32.7834,78899.0
2025-01-14 14:50:00,33.16,33.17,33.05,33.05,88711.0,32.7736,32.7834,32.6648,32.6648,88711.0
2025-01-14 15:00:00,33.05,33.11,33.03,33.11,79245.0,32.6648,32.7241,32.6451,32.7241,79245.0
2025-01-14 15:10:00,33.11,33.17,33.08,33.13,88589.0,32.7241,32.7834,32.6945,32.7439,88589.0
2025-01-14 15:20:00,33.13,33.2,33.11,33.18,122346.0,32.7439,32.8131,32.7241,32.7933,122346.0
2025-01-14 15:30:00,33.18,33.18,33.06,33.07,128844.0,32.7933,32.7933,32.6747,32.6846,128844.0
2025-01-14 15:40:00,33.07,33.09,33.01,33.08,130769.0,32.6846,32.7044,32.6253,32.6945,130769.0
2025-01-14 15:50:00,33.08,33.15,33.03,33.13,389210.0,32.6945,32.7637,32.6451,32.7439,389210.0
2025-01-15 09:30:00,33.67,33.67,33.34,33.36,106241.0,33.2776,33.2776,32.9515,32.9712,106241.0
2025-01-15 09:40:00,33.38,33.42,33.28,33.31,76425.0,32.991,33.0305,32.8922,32.9218,76425.0
2025-01-15 09:50:00,33.31,33.35,33.24,33.35,38992.0,32.9218,32.9613,32.8526,32.9613,38992.0
2025-01-15 10:00:00,33.35,33.35,33.23,33.28,71700.0,32.9613,32.9613,32.8427,32.8922,71700.0
2025-01-15 10:10:00,33.29,33.32,33.26,33.3,32036.0,32.902,32.9317,32.8724,32.9119,32036.0
2025-01-15 10:20:00,33.28,33.29,33.2,33.25,30948.0,32.8922,32.902,32.8131,32.8625,30948.0
2025-01-15 10:30:00,33.25,33.29,33.19,33.2,50251.0,32.8625,32.902,32.8032,32.8131,50251.0
2025-01-15 10:40:00,33.2,33.28,33.17,33.17,61689.0,32.8131,32.8922,32.7834,32.7834,61689.0
2025-01-15 10:50:00,33.16,33.22,33.13,33.14,48383.0,32.7736,32.8329,32.7439,32.7538,48383.0
2025-01-15 11:00:00,33.13,33.15,33.08,33.12,84889.0,32.7439,32.7637,32.6945,32.734,84889.0
2025-01-15 11:10:00,33.12,33.13,32.93,32.98,65889.0,32.734,32.7439,32.5462,32.5957,65889.0
2025-01-15 11:20:00,33.0,33.07,32.96,32.97,61137.0,32.6154,32.6846,32.5759,32.5858,61137.0
2025-01-15 11:30:00,32.97,32.97,32.8,32.84,190771.0,32.5858,32.5858,32.4178,32.4573,190771.0
2025-01-15 11:40:00,32.84,32.91,32.78,32.91,73841.0,32.4573,32.5265,32.398,32.5265,73841.0
2025-01-15 11:50:00,32.91,32.98,32.89,32.95,33952.0,32.5265,32.5957,32.5067,32.566,33952.0
2025-01-15 12:00:00,32.95,33.0,32.93,32.98,44551.0,32.566,32.6154,32.5462,32.5957,44551.0
2025-01-15 12:10:00,32.98,33.0,32.91,32.91,68014.0,32.5957,32.6154,32.5265,32.5265,68014.0
2025-01-15 12:20:00,32.91,32.98,32.89,32.97,63537.0,32.5265,32.5957,32.5067,32.5858,63537.0
2025-01-15 12:30:00,32.98,33.0,32.93,32.95,37130.0,32.5957,32.6154,32.5462,32.566,37130.0
2025-01-15 12:40:00,32.95,32.97,32.87,32.91,44685.0,32.566,32.5858,32.4869,32.5265,44685.0
2025-01-15 12:50:00,32.91,32.91,32.79,32.79,50505.0,32.5265,32.5265,32.4079,32.4079,50505.0
2025-01-15 13:00:00,32.79,32.86,32.77,32.8,43833.0,32.4079,32.4771,32.3881,32.4178,43833.0
2025-01-15 13:10:00,32.8,32.83,32.76,32.82,45505.0,32.4178,32.4474,32.3782,32.4375,45505.0
2025-01-15 13:20:00,32.83,32.84,32.78,32.83,43185.0,32.4474,32.4573,32.398,32.4474,43185.0
2025-01-15 13:30:00,32.83,32.86,32.79,32.86,33685.0,32.4474,32.4771,32.4079,32.4771,33685.0
2025-01-15 13:40:00,32.85,32.87,32.8,32.87,34039.0,32.4672,32.4869,32.4178,32.4869,34039.0
2025-01-15 13:50:00,32.87,32.93,32.86,32.91,53857.0,32.4869,32.5462,32.4771,32.5265,53857.0
2025-01-15 14:00:00,32.91,32.95,32.88,32.94,32167.0,32.5265,32.566,32.4968,32.5561,32167.0
2025-01-15 14:10:00,32.94,32.94,32.9,32.91,34399.0,32.5561,32.5561,32.5166,32.5265,34399.0
2025-01-15 14:20:00,32.91,32.97,32.88,32.95,65897.0,32.5265,32.5858,32.4968,32.566,65897.0
2025-01-15 14:30:00,32.95,32.99,32.91,32.98,84961.0,32.566,32.6055,32.5265,32.5957,84961.0
2025-01-15 14:40:00,32.98,33.02,32.98,33.01,50071.0,32.5957,32.6352,32.5957,32.6253,50071.0
2025-01-15 14:50:00,33.01,33.02,32.97,32.97,42673.0,32.6253,32.6352,32.5858,32.5858,42673.0
2025-01-15 15:00:00,32.97,33.03,32.96,33.02,31104.0,32.5858,32.6451,32.5759,32.6352,31104.0
2025-01-15 15:10:00,33.02,33.04,32.67,32.88,604644.0,32.6352,32.655,32.2893,32.4968,604644.0
2025-01-15 15:20:00,32.89,32.97,32.67,32.94,500870.0,32.5067,32.5858,32.2893,32.5561,500870.0
2025-01-15 15:30:00,32.94,32.96,32.87,32.89,182763.0,32.5561,32.5759,32.4869,32.5067,182763.0
2025-01-15 15:40:00,32.9,32.91,32.78,32.81,212463.0,32.5166,32.5265,32.398,32.4276,212463.0
2025-01-15 15:50:00,32.8,32.85,32.76,32.81,654417.0,32.4178,32.4672,32.3782,32.4276,654417.0
2025-01-16 09:30:00,32.17,32.28,31.75,31.9,651568.0,31.7951,31.9038,31.38,31.5282,651568.0
2025-01-16 09:40:00,31.9,32.0,31.69,31.76,295537.0,31.5282,31.6271,31.3207,31.3899,295537.0
2025-01-16 09:50:00,31.75,31.81,31.57,31.58,203912.0,31.38,31.4393,31.2021,31.212,203912.0
2025-01-16 10:00:00,31.59,31.61,31.48,31.53,268072.0,31.2219,31.2416,31.1131,31.1626,268072.0
2025-01-16 10:10:00,31.53,31.6,31.34,31.44,246751.0,31.1626,31.2317,30.9748,31.0736,246751.0
2025-01-16 10:20:00,31.44,31.51,31.27,31.3,208927.0,31.0736,31.1428,30.9056,30.9352,208927.0
2025-01-16 10:30:00,31.29,31.6,31.28,31.56,225496.0,30.9254,31.2317,30.9155,31.1922,225496.0
2025-01-16 10:40:00,31.57,31.59,31.44,31.46,127522.0,31.2021,31.2219,31.0736,31.0934,127522.0
2025-01-16 10:50:00,31.47,31.53,31.34,31.51,143180.0,31.1033,31.1626,30.9748,31.1428,143180.0
2025-01-16 11:00:00,31.5,31.51,31.36,31.37,169547.0,31.1329,31.1428,30.9945,31.0044,169547.0
2025-01-16 11:10:00,31.37,31.41,31.2,31.27,211012.0,31.0044,31.044,30.8364,30.9056,211012.0
2025-01-16 11:20:00,31.27,31.51,31.24,31.51,190745.0,30.9056,31.1428,30.8759,31.1428,190745.0
2025-01-16 11:30:00,31.5,31.66,31.48,31.65,239816.0,31.1329,31.291,31.1131,31.2812,239816.0
2025-01-16 11:40:00,31.65,31.69,31.59,31.67,140982.0,31.2812,31.3207,31.2219,31.3009,140982.0
2025-01-16 11:50:00,31.66,31.69,31.6,31.68,110713.0,31.291,31.3207,31.2317,31.3108,110713.0
2025-01-16 12:00:00,31.67,31.7,31.56,31.63,127849.0,31.3009,31.3306,31.1922,31.2614,127849.0
2025-01-16 12:10:00,31.62,31.7,31.6,31.6,69829.0,31.2515,31.3306,31.2317,31.2317,69829.0
2025-01-16 12:20:00,31.61,31.63,31.58,31.63,58258.0,31.2416,31.2614,31.212,31.2614,58258.0
2025-01-16 12:30:00,31.63,31.72,31.6,31.66,94495.0,31.2614,31.3503,31.2317,31.291,94495.0
2025-01-16 12:40:00,31.66,31.66,31.44,31.45,138144.0,31.291,31.291,31.0736,31.0835,138144.0
2025-01-16 12:50:00,31.46,31.54,31.4,31.54,95869.0,31.0934,31.1724,31.0341,31.1724,95869.0
2025-01-16 13:00:00,31.53,31.65,31.5,31.64,109827.0,31.1626,31.2812,31.1329,31.2713,109827.0
2025-01-16 13:10:00,31.63,31.63,31.52,31.52,70205.0,31.2614,31.2614,31.1527,31.1527,70205.0
2025-01-16 13:20:00,31.53,31.71,31.52,31.64,185945.0,31.1626,31.3405,31.1527,31.2713,185945.0
2025-01-16 13:30:00,31.63,31.76,31.6,31.72,114008.0,31.2614,31.3899,31.2317,31.3503,114008.0
2025-01-16 13:40:00,31.71,31.74,31.61,31.67,80371.0,31.3405,31.3701,31.2416,31.3009,80371.0
2025-01-16 13:50:00,31.67,31.68,31.59,31.63,139576.0,31.3009,31.3108,31.2219,31.2614,139576.0
2025-01-16 14:00:00,31.63,31.85,31.62,31.85,129881.0,31.2614,31.4788,31.2515,31.4788,129881.0
2025-01-16 14:10:00,31.85,31.86,31.74,31.77,150159.0,31.4788,31.4887,31.3701,31.3998,150159.0
2025-01-16 14:20:00,31.77,31.87,31.76,31.87,58610.0,31.3998,31.4986,31.3899,31.4986,58610.0
2025-01-16 14:30:00,31.86,31.9,31.8,31.88,117387.0,31.4887,31.5282,31.4294,31.5085,117387.0
2025-01-16 14:40:00,31.88,31.9,31.83,31.87,110746.0,31.5085,31.5282,31.4591,31.4986,110746.0
2025-01-16 14:50:00,31.87,31.9,31.85,31.89,86961.0,31.4986,31.5282,31.4788,31.5184,86961.0
2025-01-16 15:00:00,31.89,32.02,31.88,32.02,149610.0,31.5184,31.6468,31.5085,31.6468,149610.0
2025-01-16 15:10:00,32.02,32.08,32.0,32.05,165995.0,31.6468,31.7061,31.6271,31.6765,165995.0
2025-01-16 15:20:00,32.04,32.14,32.04,32.14,173048.0,31.6666,31.7654,31.6666,31.7654,173048.0
2025-01-16 15:30:00,32.14,32.17,32.1,32.11,211013.0,31.7654,31.7951,31.7259,31.7358,211013.0
2025-01-16 15:40:00,32.12,32.22,32.1,32.2,251657.0,31.7457,31.8445,31.7259,31.8247,251657.0
2025-01-16 15:50:00,32.2,32.31,32.1,32.17,849287.0,31.8247,31.9335,31.7259,31.7951,849287.0
2025-01-17 09:30:00,32.0,32.18,31.86,31.98,681595.0,31.6271,31.805,31.4887,31.6073,681595.0
2025-01-17 09:40:00,32.0,32.24,31.97,32.17,185763.0,31.6271,31.8643,31.5974,31.7951,185763.0
2025-01-17 09:50:00,32.18,32.29,32.15,32.18,126974.0,31.805,31.9137,31.7753,31.805,126974.0
2025-01-17 10:00:00,32.18,32.21,32.0,32.04,429707.0,31.805,31.8346,31.6271,31.6666,429707.0
2025-01-17 10:10:00,32.03,32.07,31.96,32.05,182738.0,31.6567,31.6963,31.5875,31.6765,182738.0
2025-01-17 10:20:00,32.05,32.12,31.99,32.06,137759.0,31.6765,31.7457,31.6172,31.6864,137759.0
2025-01-17 10:30:00,32.06,32.19,32.04,32.17,54383.0,31.6864,31.8149,31.6666,31.7951,54383.0
2025-01-17 10:40:00,32.16,32.23,32.14,32.18,64170.0,31.7852,31.8544,31.7654,31.805,64170.0
2025-01-17 10:50:00,32.18,32.19,32.07,32.08,88643.0,31.805,31.8149,31.6963,31.7061,88643.0
2025-01-17 11:00:00,32.08,32.33,32.0,32.28,400315.0,31.7061,31.9532,31.6271,31.9038,400315.0
2025-01-17 11:10:00,32.28,32.29,32.0,32.09,369479.0,31.9038,31.9137,31.6271,31.716,369479.0
2025-01-17 11:20:00,32.08,32.11,31.99,31.99,77520.0,31.7061,31.7358,31.6172,31.6172,77520.0
2025-01-17 11:30:00,32.0,32.04,31.97,32.03,45467.0,31.6271,31.6666,31.5974,31.6567,45467.0
2025-01-17 11:40:00,32.03,32.06,32.01,32.04,45577.0,31.6567,31.6864,31.637,31.6666,45577.0
2025-01-17 11:50:00,32.03,32.07,32.01,32.05,55441.0,31.6567,31.6963,31.637,31.6765,55441.0
2025-01-17 12:00:00,32.05,32.12,32.02,32.02,66763.0,31.6765,31.7457,31.6468,31.6468,66763.0
2025-01-17 12:10:00,32.02,32.08,32.02,32.05,89159.0,31.6468,31.7061,31.6468,31.6765,89159.0
2025-01-17 12:20:00,32.05,32.1,32.04,32.09,60236.0,31.6765,31.7259,31.6666,31.716,60236.0
2025-01-17 12:30:00,32.09,32.12,32.07,32.11,57423.0,31.716,31.7457,31.6963,31.7358,57423.0
2025-01-17 12:40:00,32.11,32.15,32.07,32.08,116891.0,31.7358,31.7753,31.6963,31.7061,116891.0
2025-01-17 12:50:00,32.08,32.09,32.03,32.05,75415.0,31.7061,31.716,31.6567,31.6765,75415.0
2025-01-17 13:00:00,32.05,32.09,32.04,32.05,47989.0,31.6765,31.716,31.6666,31.6765,47989.0
2025-01-17 13:10:00,32.05,32.08,32.03,32.05,187172.0,31.6765,31.7061,31.6567,31.6765,187172.0
2025-01-17 13:20:00,32.04,32.06,32.01,32.01,44750.0,31.6666,31.6864,31.637,31.637,44750.0
2025-01-17 13:30:00,32.01,32.03,31.98,32.01,67282.0,31.637,31.6567,31.6073,31.637,67282.0
2025-01-17 13:40:00,32.01,32.04,31.99,32.02,61379.0,31.637,31.6666,31.6172,31.6468,61379.0
2025-01-17 13:50:00,32.01,32.07,31.98,32.04,175047.0,31.637,31.6963,31.6073,31.6666,175047.0
2025-01-17 14:00:00,32.04,32.06,32.0,32.02,70208.0,31.6666,31.6864,31.6271,31.6468,70208.0
2025-01-17 14:10:00,32.03,32.04,32.01,32.02,64901.0,31.6567,31.6666,31.637,31.6468,64901.0
2025-01-17 14:20:00,32.02,32.03,32.0,32.02,63595.0,31.6468,31.6567,31.6271,31.6468,63595.0
2025-01-17 14:30:00,32.02,32.03,31.99,32.0,33995.0,31.6468,31.6567,31.6172,31.6271,33995.0
2025-01-17 14:40:00,32.0,32.01,31.96,31.96,54834.0,31.6271,31.637,31.5875,31.5875,54834.0
2025-01-17 14:50:00,31.97,31.99,31.96,31.99,43789.0,31.5974,31.6172,31.5875,31.6172,43789.0
2025-01-17 15:00:00,31.98,31.99,31.94,31.98,67690.0,31.6073,31.6172,31.5678,31.6073,67690.0
2025-01-17 15:10:00,31.98,31.98,31.93,31.95,78949.0,31.6073,31.6073,31.5579,31.5777,78949.0
2025-01-17 15:20:00,31.96,31.96,31.89,31.9,84501.0,31.5875,31.5875,31.5184,31.5282,84501.0
2025-01-17 15:30:00,31.9,31.95,31.89,31.93,85045.0,31.5282,31.5777,31.5184,31.5579,85045.0
2025-01-17 15:40:00,31.93,31.98,31.9,31.93,121358.0,31.5579,31.6073,31.5282,31.5579,121358.0
2025-01-17 15:50:00,31.93,32.25,31.92,32.1,1067451.0,31.5579,31.8742,31.548,31.7259,1067451.0
2025-01-21 09:30:00,32.36,32.69,32.35,32.56,238835.0,31.9829,32.309,31.973,32.1806,238835.0
2025-01-21 09:40:00,32.56,32.69,32.45,32.46,127210.0,32.1806,32.309,32.0718,32.0817,127210.0
2025-01-21 09:50:00,32.46,32.52,32.34,32.48,88930.0,32.0817,32.141,31.9631,32.1015,88930.0
2025-01-21 10:00:00,32.48,32.58,32.43,32.58,129099.0,32.1015,32.2003,32.0521,32.2003,129099.0
2025-01-21 10:10:00,32.58,32.63,32.49,32.6,98221.0,32.2003,32.2497,32.1114,32.2201,98221.0
2025-01-21 10:20:00,32.61,32.79,32.6,32.76,97412.0,32.23,32.4079,32.2201,32.3782,97412.0
2025-01-21 10:30:00,32.76,32.81,32.72,32.77,69802.0,32.3782,32.4276,32.3387,32.3881,69802.0
2025-01-21 10:40:00,32.77,32.91,32.74,32.74,160574.0,32.3881,32.5265,32.3585,32.3585,160574.0
2025-01-21 10:50:00,32.73,32.8,32.64,32.79,107309.0,32.3486,32.4178,32.2596,32.4079,107309.0
2025-01-21 11:00:00,32.79,32.98,32.74,32.94,128960.0,32.4079,32.5957,32.3585,32.5561,128960.0
2025-01-21 11:10:00,32.93,33.05,32.92,33.04,90123.0,32.5462,32.6648,32.5364,32.655,90123.0
2025-01-21 11:20:00,33.04,33.08,33.0,33.01,74784.0,32.655,32.6945,32.6154,32.6253,74784.0
2025-01-21 11:30:00,33.0,33.03,32.97,33.0,34099.0,32.6154,32.6451,32.5858,32.6154,34099.0
2025-01-21 11:40:00,33.0,33.01,32.94,33.0,36365.0,32.6154,32.6253,32.5561,32.6154,36365.0
2025-01-21 11:50:00,33.0,33.01,32.94,32.95,45179.0,32.6154,32.6253,32.5561,32.566,45179.0
2025-01-21 12:00:00,32.95,32.95,32.88,32.95,57712.0,32.566,32.566,32.4968,32.566,57712.0
2025-01-21 12:10:00,32.95,32.95,32.82,32.82,43429.0,32.566,32.566,32.4375,32.4375,43429.0
2025-01-21 12:20:00,32.83,32.84,32.77,32.81,60615.0,32.4474,32.4573,32.3881,32.4276,60615.0
2025-01-21 12:30:00,32.8,32.84,32.73,32.74,74024.0,32.4178,32.4573,32.3486,32.3585,74024.0
2025-01-21 12:40:00,32.74,32.81,32.73,32.77,55913.0,32.3585,32.4276,32.3486,32.3881,55913.0
2025-01-21 12:50:00,32.77,32.81,32.76,32.76,33692.0,32.3881,32.4276,32.3782,32.3782,33692.0
2025-01-21 13:00:00,32.76,32.77,32.72,32.76,30507.0,32.3782,32.3881,32.3387,32.3782,30507.0
2025-01-21 13:10:00,32.75,32.79,32.73,32.78,47837.0,32.3683,32.4079,32.3486,32.398,47837.0
2025-01-21 13:20:00,32.79,32.79,32.74,32.75,33044.0,32.4079,32.4079,32.3585,32.3683,33044.0
2025-01-21 13:30:00,32.75,32.76,32.71,32.74,42899.0,32.3683,32.3782,32.3288,32.3585,42899.0
2025-01-21 13:40:00,32.75,32.81,32.74,32.79,37431.0,32.3683,32.4276,32.3585,32.4079,37431.0
2025-01-21 13:50:00,32.78,32.85,32.78,32.84,29571.0,32.398,32.4672,32.398,32.4573,29571.0
2025-01-21 14:00:00,32.84,32.87,32.81,32.87,35516.0,32.4573,32.4869,32.4276,32.4869,35516.0
2025-01-21 14:10:00,32.87,32.89,32.85,32.87,48619.0,32.4869,32.5067,32.4672,32.4869,48619.0
2025-01-21 14:20:00,32.87,32.9,32.78,32.83,110794.0,32.4869,32.5166,32.398,32.4474,110794.0
2025-01-21 14:30:00,32.82,32.84,32.77,32.79,66367.0,32.4375,32.4573,32.3881,32.4079,66367.0
2025-01-21 14:40:00,32.8,32.83,32.78,32.83,71605.0,32.4178,32.4474,32.398,32.4474,71605.0
2025-01-21 14:50:00,32.82,32.87,32.8,32.87,91458.0,32.4375,32.4869,32.4178,32.4869,91458.0
2025-01-21 15:00:00,32.87,33.01,32.85,33.01,239745.0,32.4869,32.6253,32.4672,32.6253,239745.0
2025-01-21 15:10:00,33.02,33.05,32.96,32.97,134634.0,32.6352,32.6648,32.5759,32.5858,134634.0
2025-01-21 15:20:00,32.97,33.0,32.93,32.95,92687.0,32.5858,32.6154,32.5462,32.566,92687.0
2025-01-21 15:30:00,32.95,32.98,32.87,32.91,189712.0,32.566,32.5957,32.4869,32.5265,189712.0
2025-01-21 15:40:00,32.91,33.07,32.87,33.05,282015.0,32.5265,32.6846,32.4869,32.6648,282015.0
2025-01-21 15:50:00,33.05,33.33,33.03,33.26,934637.0,32.6648,32.9416,32.6451,32.8724,934637.0
2025-01-22 09:30:00,33.66,33.74,33.16,33.32,261471.0,33.2677,33.3468,32.7736,32.9317,261471.0
2025-01-22 09:40:00,33.33,33.37,33.02,33.12,288653.0,32.9416,32.9811,32.6352,32.734,288653.0
2025-01-22 09:50:00,33.13,33.25,33.06,33.08,140420.0,32.7439,32.8625,32.6747,32.6945,140420.0
2025-01-22 10:00:00,33.08,33.08,32.81,32.86,178185.0,32.6945,32.6945,32.4276,32.4771,178185.0
2025-01-22 10:10:00,32.85,32.96,32.74,32.82,156442.0,32.4672,32.5759,32.3585,32.4375,156442.0
2025-01-22 10:20:00,32.81,32.82,32.66,32.66,136829.0,32.4276,32.4375,32.2794,32.2794,136829.0
2025-01-22 10:30:00,32.67,32.84,32.58,32.68,154546.0,32.2893,32.4573,32.2003,32.2992,154546.0
2025-01-22 10:40:00,32.68,32.78,32.62,32.63,96396.0,32.2992,32.398,32.2399,32.2497,96396.0
2025-01-22 10:50:00,32.63,32.66,32.57,32.59,122108.0,32.2497,32.2794,32.1904,32.2102,122108.0
2025-01-22 11:00:00,32.61,32.68,32.41,32.44,133959.0,32.23,32.2992,32.0323,32.0619,133959.0
2025-01-22 11:10:00,32.45,32.48,32.39,32.42,101792.0,32.0718,32.1015,32.0125,32.0422,101792.0
2025-01-22 11:20:00,32.43,32.51,32.37,32.39,127573.0,32.0521,32.1311,31.9928,32.0125,127573.0
2025-01-22 11:30:00,32.4,32.52,32.32,32.35,144854.0,32.0224,32.141,31.9433,31.973,144854.0
2025-01-22 11:40:00,32.34,32.37,32.2,32.2,127669.0,31.9631,31.9928,31.8247,31.8247,127669.0
2025-01-22 11:50:00,32.21,32.27,32.12,32.14,174993.0,31.8346,31.8939,31.7457,31.7654,174993.0
2025-01-22 12:00:00,32.13,32.28,32.12,32.25,123552.0,31.7556,31.9038,31.7457,31.8742,123552.0
2025-01-22 12:10:00,32.26,32.32,32.21,32.27,75390.0,31.884,31.9433,31.8346,31.8939,75390.0
2025-01-22 12:20:00,32.27,32.33,32.24,32.27,62511.0,31.8939,31.9532,31.8643,31.8939,62511.0
2025-01-22 12:30:00,32.26,32.33,32.23,32.29,46106.0,31.884,31.9532,31.8544,31.9137,46106.0
2025-01-22 12:40:00,32.28,32.28,32.06,32.07,427535.0,31.9038,31.9038,31.6864,31.6963,427535.0
2025-01-22 12:50:00,32.08,32.11,31.88,31.92,293158.0,31.7061,31.7358,31.5085,31.548,293158.0
2025-01-22 13:00:00,31.91,32.0,31.83,31.94,253950.0,31.5381,31.6271,31.4591,31.5678,253950.0
2025-01-22 13:10:00,31.93,32.04,31.88,32.02,177646.0,31.5579,31.6666,31.5085,31.6468,177646.0
2025-01-22 13:20:00,32.02,32.08,31.99,32.07,100555.0,31.6468,31.7061,31.6172,31.6963,100555.0
2025-01-22 13:30:00,32.06,32.11,32.01,32.02,105171.0,31.6864,31.7358,31.637,31.6468,105171.0
2025-01-22 13:40:00,32.02,32.05,31.93,31.95,202045.0,31.6468,31.6765,31.5579,31.5777,202045.0
2025-01-22 13:50:00,31.95,32.05,31.91,32.01,171293.0,31.5777,31.6765,31.5381,31.637,171293.0
2025-01-22 14:00:00,32.0,32.05,31.98,31.99,87400.0,31.6271,31.6765,31.6073,31.6172,87400.0
2025-01-22 14:10:00,31.99,32.0,31.92,31.93,86561.0,31.6172,31.6271,31.548,31.5579,86561.0
2025-01-22 14:20:00,31.92,31.98,31.9,31.97,153690.0,31.548,31.6073,31.5282,31.5974,153690.0
2025-01-22 14:30:00,31.97,32.05,31.96,32.0,418093.0,31.5974,31.6765,31.5875,31.6271,418093.0
2025-01-22 14:40:00,32.0,32.05,31.98,32.0,93434.0,31.6271,31.6765,31.6073,31.6271,93434.0
2025-01-22 14:50:00,32.01,32.01,31.93,32.01,128363.0,31.637,31.637,31.5579,31.637,128363.0
2025-01-22 15:00:00,32.01,32.1,31.99,32.1,326145.0,31.637,31.7259,31.6172,31.7259,326145.0
2025-01-22 15:10:00,32.1,32.1,32.02,32.04,120318.0,31.7259,31.7259,31.6468,31.6666,120318.0
2025-01-22 15:20:00,32.03,32.04,31.94,31.95,489205.0,31.6567,31.6666,31.5678,31.5777,489205.0
2025-01-22 15:30:00,31.95,32.0,31.9,31.9,276550.0,31.5777,31.6271,31.5282,31.5282,276550.0
2025-01-22 15:40:00,31.9,31.97,31.88,31.93,349023.0,31.5282,31.5974,31.5085,31.5579,349023.0
2025-01-22 15:50:00,31.93,31.95,31.82,31.84,1184201.0,31.5579,31.5777,31.4492,31.4689,1184201.0
2025-01-23 09:30:00,32.07,32.25,31.88,32.09,244503.0,31.6963,31.8742,31.5085,31.716,244503.0
2025-01-23 09:40:00,32.07,32.1,31.86,31.97,155843.0,31.6963,31.7259,31.4887,31.5974,155843.0
2025-01-23 09:50:00,31.96,32.02,31.89,31.93,274858.0,31.5875,31.6468,31.5184,31.5579,274858.0
2025-01-23 10:00:00,31.93,31.97,31.88,31.91,141918.0,31.5579,31.5974,31.5085,31.5381,141918.0
2025-01-23 10:10:00,31.92,31.96,31.84,31.89,99498.0,31.548,31.5875,31.4689,31.5184,99498.0
2025-01-23 10:20:00,31.9,31.99,31.86,31.87,223596.0,31.5282,31.6172,31.4887,31.4986,223596.0
2025-01-23 10:30:00,31.88,31.96,31.83,31.9,103181.0,31.5085,31.5875,31.4591,31.5282,103181.0
2025-01-23 10:40:00,31.9,31.99,31.81,31.92,340928.0,31.5282,31.6172,31.4393,31.548,340928.0
2025-01-23 10:50:00,31.91,31.99,31.86,31.95,163070.0,31.5381,31.6172,31.4887,31.5777,163070.0
2025-01-23 11:00:00,31.96,32.02,31.93,32.0,72878.0,31.5875,31.6468,31.5579,31.6271,72878.0
2025-01-23 11:10:00,31.99,32.16,31.93,32.1,487235.0,31.6172,31.7852,31.5579,31.7259,487235.0
2025-01-23 11:20:00,32.09,32.14,32.01,32.05,297637.0,31.716,31.7654,31.637,31.6765,297637.0
2025-01-23 11:30:00,32.05,32.06,31.99,32.04,169977.0,31.6765,31.6864,31.6172,31.6666,169977.0
2025-01-23 11:40:00,32.04,32.1,32.0,32.05,386121.0,31.6666,31.7259,31.6271,31.6765,386121.0
2025-01-23 11:50:00,32.05,32.08,32.0,32.05,125571.0,31.6765,31.7061,31.6271,31.6765,125571.0
2025-01-23 12:00:00,32.05,32.18,32.05,32.07,381921.0,31.6765,31.805,31.6765,31.6963,381921.0
2025-01-23 12:10:00,32.07,32.15,32.02,32.13,182424.0,31.6963,31.7753,31.6468,31.7556,182424.0
2025-01-23 12:20:00,32.13,32.14,32.09,32.12,514660.0,31.7556,31.7654,31.716,31.7457,514660.0
2025-01-23 12:30:00,32.12,32.14,32.08,32.08,137461.0,31.7457,31.7654,31.7061,31.7061,137461.0
2025-01-23 12:40:00,32.07,32.11,32.06,32.07,314923.0,31.6963,31.7358,31.6864,31.6963,314923.0
2025-01-23 12:50:00,32.07,32.1,32.03,32.04,69967.0,31.6963,31.7259,31.6567,31.6666,69967.0
2025-01-23 13:00:00,32.03,32.07,32.03,32.04,95000.0,31.6567,31.6963,31.6567,31.6666,95000.0
2025-01-23 13:10:00,32.04,32.1,32.02,32.09,168920.0,31.6666,31.7259,31.6468,31.716,168920.0
2025-01-23 13:20:00,32.09,32.11,32.07,32.08,206944.0,31.716,31.7358,31.6963,31.7061,206944.0
2025-01-23 13:30:00,32.09,32.09,32.03,32.05,101692.0,31.716,31.716,31.6567,31.6765,101692.0
2025-01-23 13:40:00,32.05,32.07,32.01,32.04,106123.0,31.6765,31.6963,31.637,31.6666,106123.0
2025-01-23 13:50:00,32.04,32.11,32.03,32.09,165099.0,31.6666,31.7358,31.6567,31.716,165099.0
2025-01-23 14:00:00,32.08,32.09,32.01,32.09,176311.0,31.7061,31.716,31.637,31.716,176311.0
2025-01-23 14:10:00,32.08,32.11,32.05,32.09,450060.0,31.7061,31.7358,31.6765,31.716,450060.0
2025-01-23 14:20:00,32.08,32.13,32.07,32.09,368201.0,31.7061,31.7556,31.6963,31.716,368201.0
2025-01-23 14:30:00,32.08,32.12,32.07,32.1,155455.0,31.7061,31.7457,31.6963,31.7259,155455.0
2025-01-23 14:40:00,32.09,32.11,32.09,32.11,116086.0,31.716,31.7358,31.716,31.7358,116086.0
2025-01-23 14:50:00,32.11,32.11,32.03,32.03,124824.0,31.7358,31.7358,31.6567,31.6567,124824.0
2025-01-23 15:00:00,32.03,32.04,31.93,31.99,102269.0,31.6567,31.6666,31.5579,31.6172,102269.0
2025-01-23 15:10:00,31.99,32.02,31.97,32.01,141621.0,31.6172,31.6468,31.5974,31.637,141621.0
2025-01-23 15:20:00,32.02,32.08,32.0,32.01,189635.0,31.6468,31.7061,31.6271,31.637,189635.0
2025-01-23 15:30:00,32.0,32.02,31.87,31.88,274172.0,31.6271,31.6468,31.4986,31.5085,274172.0
2025-01-23 15:40:00,31.88,31.94,31.87,31.92,233684.0,31.5085,31.5678,31.4986,31.548,233684.0
2025-01-23 15:50:00,31.92,32.13,31.91,31.93,2032507.0,31.548,31.7556,31.5381,31.5579,2032507.0
2025-01-24 09:30:00,32.03,32.08,31.84,31.84,175999.0,31.6567,31.7061,31.4689,31.4689,175999.0
2025-01-24 09:40:00,31.84,31.97,31.78,31.95,91484.0,31.4689,31.5974,31.4096,31.5777,91484.0
2025-01-24 09:50:00,31.95,31.97,31.83,31.89,62333.0,31.5777,31.5974,31.4591,31.5184,62333.0
2025-01-24 10:00:00,31.88,31.98,31.83,31.96,336574.0,31.5085,31.6073,31.4591,31.5875,336574.0
2025-01-24 10:10:00,31.96,32.0,31.91,31.96,63148.0,31.5875,31.6271,31.5381,31.5875,63148.0
2025-01-24 10:20:00,31.96,31.99,31.92,31.99,84846.0,31.5875,31.6172,31.548,31.6172,84846.0
2025-01-24 10:30:00,31.99,32.0,31.91,31.94,123134.0,31.6172,31.6271,31.5381,31.5678,123134.0
2025-01-24 10:40:00,31.94,31.98,31.92,31.95,36409.0,31.5678,31.6073,31.548,31.5777,36409.0
2025-01-24 10:50:00,31.95,31.96,31.84,31.85,116390.0,31.5777,31.5875,31.4689,31.4788,116390.0
2025-01-24 11:00:00,31.85,31.93,31.83,31.9,48691.0,31.4788,31.5579,31.4591,31.5282,48691.0
2025-01-24 11:10:00,31.9,31.95,31.89,31.91,90341.0,31.5282,31.5777,31.5184,31.5381,90341.0
2025-01-24 11:20:00,31.91,31.94,31.86,31.92,49855.0,31.5381,31.5678,31.4887,31.548,49855.0
2025-01-24 11:30:00,31.91,31.91,31.86,31.87,72848.0,31.5381,31.5381,31.4887,31.4986,72848.0
2025-01-24 11:40:00,31.87,31.87,31.75,31.85,93766.0,31.4986,31.4986,31.38,31.4788,93766.0
2025-01-24 11:50:00,31.85,31.9,31.83,31.89,58638.0,31.4788,31.5282,31.4591,31.5184,58638.0
2025-01-24 12:00:00,31.89,32.0,31.87,31.93,176153.0,31.5184,31.6271,31.4986,31.5579,176153.0
2025-01-24 12:10:00,31.93,31.94,31.9,31.92,58616.0,31.5579,31.5678,31.5282,31.548,58616.0
2025-01-24 12:20:00,31.92,31.93,31.89,31.91,79586.0,31.548,31.5579,31.5184,31.5381,79586.0
2025-01-24 12:30:00,31.91,31.96,31.89,31.94,73140.0,31.5381,31.5875,31.5184,31.5678,73140.0
2025-01-24 12:40:00,31.94,32.01,31.93,31.99,69527.0,31.5678,31.637,31.5579,31.6172,69527.0
2025-01-24 12:50:00,31.99,31.99,31.93,31.94,53134.0,31.6172,31.6172,31.5579,31.5678,53134.0
2025-01-24 13:00:00,31.94,32.05,31.93,32.02,83529.0,31.5678,31.6765,31.5579,31.6468,83529.0
2025-01-24 13:10:00,32.02,32.03,31.97,32.0,53816.0,31.6468,31.6567,31.5974,31.6271,53816.0
2025-01-24 13:20:00,31.99,32.02,31.95,31.96,48868.0,31.6172,31.6468,31.5777,31.5875,48868.0
2025-01-24 13:30:00,31.96,32.0,31.96,32.0,51315.0,31.5875,31.6271,31.5875,31.6271,51315.0
2025-01-24 13:40:00,32.0,32.02,31.99,32.0,45976.0,31.6271,31.6468,31.6172,31.6271,45976.0
2025-01-24 13:50:00,32.0,32.05,31.98,32.01,65642.0,31.6271,31.6765,31.6073,31.637,65642.0
2025-01-24 14:00:00,32.01,32.05,31.98,32.03,41520.0,31.637,31.6765,31.6073,31.6567,41520.0
2025-01-24 14:10:00,32.04,32.1,32.03,32.09,39443.0,31.6666,31.7259,31.6567,31.716,39443.0
2025-01-24 14:20:00,32.09,32.16,32.07,32.13,54459.0,31.716,31.7852,31.6963,31.7556,54459.0
2025-01-24 14:30:00,32.13,32.18,32.07,32.08,70825.0,31.7556,31.805,31.6963,31.7061,70825.0
2025-01-24 14:40:00,32.09,32.1,32.01,32.02,77270.0,31.716,31.7259,31.637,31.6468,77270.0
2025-01-24 14:50:00,32.02,32.05,32.0,32.01,45146.0,31.6468,31.6765,31.6271,31.637,45146.0
2025-01-24 15:00:00,32.02,32.03,31.98,31.99,54538.0,31.6468,31.6567,31.6073,31.6172,54538.0
2025-01-24 15:10:00,31.99,32.04,31.96,32.02,140857.0,31.6172,31.6666,31.5875,31.6468,140857.0
2025-01-24 15:20:00,32.02,32.03,31.96,31.97,395423.0,31.6468,31.6567,31.5875,31.5974,395423.0
2025-01-24 15:30:00,31.97,31.99,31.91,31.95,91524.0,31.5974,31.6172,31.5381,31.5777,91524.0
2025-01-24 15:40:00,31.95,32.03,31.94,32.02,124253.0,31.5777,31.6567,31.5678,31.6468,124253.0
2025-01-24 15:50:00,32.03,32.18,32.03,32.16,694050.0,31.6567,31.805,31.6567,31.7852,694050.0
2025-01-27 09:30:00,32.07,32.57,31.93,32.52,282359.0,31.6963,32.1904,31.5579,32.141,282359.0
2025-01-27 09:40:00,32.51,32.61,32.38,32.54,88796.0,32.1311,32.23,32.0026,32.1608,88796.0
2025-01-27 09:50:00,32.52,32.68,32.52,32.64,70157.0,32.141,32.2992,32.141,32.2596,70157.0
2025-01-27 10:00:00,32.65,32.67,32.51,32.54,77858.0,32.2695,32.2893,32.1311,32.1608,77858.0
2025-01-27 10:10:00,32.54,32.61,32.43,32.48,123092.0,32.1608,32.23,32.0521,32.1015,123092.0
2025-01-27 10:20:00,32.49,32.52,32.42,32.48,139411.0,32.1114,32.141,32.0422,32.1015,139411.0
2025-01-27 10:30:00,32.46,32.48,32.37,32.41,35424.0,32.0817,32.1015,31.9928,32.0323,35424.0
2025-01-27 10:40:00,32.41,32.42,32.25,32.29,61624.0,32.0323,32.0422,31.8742,31.9137,61624.0
2025-01-27 10:50:00,32.29,32.42,32.28,32.34,80017.0,31.9137,32.0422,31.9038,31.9631,80017.0
2025-01-27 11:00:00,32.34,32.47,32.32,32.45,59789.0,31.9631,32.0916,31.9433,32.0718,59789.0
2025-01-27 11:10:00,32.45,32.48,32.41,32.45,42009.0,32.0718,32.1015,32.0323,32.0718,42009.0
2025-01-27 11:20:00,32.45,32.51,32.43,32.46,30675.0,32.0718,32.1311,32.0521,32.0817,30675.0
2025-01-27 11:30:00,32.47,32.52,32.45,32.52,50255.0,32.0916,32.141,32.0718,32.141,50255.0
2025-01-27 11:40:00,32.51,32.61,32.48,32.6,63960.0,32.1311,32.23,32.1015,32.2201,63960.0
2025-01-27 11:50:00,32.61,32.86,32.6,32.81,91195.0,32.23,32.4771,32.2201,32.4276,91195.0
2025-01-27 12:00:00,32.82,32.83,32.72,32.78,58654.0,32.4375,32.4474,32.3387,32.398,58654.0
2025-01-27 12:10:00,32.77,32.82,32.73,32.76,39614.0,32.3881,32.4375,32.3486,32.3782,39614.0
2025-01-27 12:20:00,32.77,32.84,32.77,32.84,117172.0,32.3881,32.4573,32.3881,32.4573,117172.0
2025-01-27 12:30:00,32.83,32.86,32.77,32.84,65114.0,32.4474,32.4771,32.3881,32.4573,65114.0
2025-01-27 12:40:00,32.84,32.89,32.82,32.89,59809.0,32.4573,32.5067,32.4375,32.5067,59809.0
2025-01-27 12:50:00,32.89,32.9,32.81,32.82,48473.0,32.5067,32.5166,32.4276,32.4375,48473.0
2025-01-27 13:00:00,32.82,32.89,32.79,32.87,42963.0,32.4375,32.5067,32.4079,32.4869,42963.0
2025-01-27 13:10:00,32.86,32.87,32.76,32.77,87243.0,32.4771,32.4869,32.3782,32.3881,87243.0
2025-01-27 13:20:00,32.77,32.8,32.7,32.73,59894.0,32.3881,32.4178,32.3189,32.3486,59894.0
2025-01-27 13:30:00,32.73,32.78,32.68,32.69,30017.0,32.3486,32.398,32.2992,32.309,30017.0
2025-01-27 13:40:00,32.69,32.77,32.69,32.75,48127.0,32.309,32.3881,32.309,32.3683,48127.0
2025-01-27 13:50:00,32.74,32.74,32.63,32.64,46864.0,32.3585,32.3585,32.2497,32.2596,46864.0
2025-01-27 14:00:00,32.65,32.69,32.63,32.63,36600.0,32.2695,32.309,32.2497,32.2497,36600.0
2025-01-27 14:10:00,32.64,32.7,32.61,32.68,61261.0,32.2596,32.3189,32.23,32.2992,61261.0
2025-01-27 14:20:00,32.69,32.7,32.62,32.66,107079.0,32.309,32.3189,32.2399,32.2794,107079.0
2025-01-27 14:30:00,32.66,32.69,32.63,32.65,80908.0,32.2794,32.309,32.2497,32.2695,80908.0
2025-01-27 14:40:00,32.65,32.65,32.59,32.6,83951.0,32.2695,32.2695,32.2102,32.2201,83951.0
2025-01-27 14:50:00,32.6,32.65,32.57,32.57,87988.0,32.2201,32.2695,32.1904,32.1904,87988.0
2025-01-27 15:00:00,32.58,32.62,32.55,32.55,78168.0,32.2003,32.2399,32.1707,32.1707,78168.0
2025-01-27 15:10:00,32.56,32.61,32.53,32.59,76685.0,32.1806,32.23,32.1509,32.2102,76685.0
2025-01-27 15:20:00,32.6,32.62,32.53,32.55,87033.0,32.2201,32.2399,32.1509,32.1707,87033.0
2025-01-27 15:30:00,32.55,32.61,32.53,32.61,93284.0,32.1707,32.23,32.1509,32.23,93284.0
2025-01-27 15:40:00,32.61,32.75,32.6,32.7,141105.0,32.23,32.3683,32.2201,32.3189,141105.0
2025-01-27 15:50:00,32.7,32.72,32.57,32.58,889622.0,32.3189,32.3387,32.1904,32.2003,889622.0
2025-01-28 09:30:00,32.39,32.4,32.14,32.16,230670.0,32.0125,32.0224,31.7654,31.7852,230670.0
2025-01-28 09:40:00,32.16,32.27,32.05,32.17,218958.0,31.7852,31.8939,31.6765,31.7951,218958.0
2025-01-28 09:50:00,32.19,32.2,32.01,32.19,262901.0,31.8149,31.8247,31.637,31.8149,262901.0
2025-01-28 10:00:00,32.2,32.35,32.16,32.29,187232.0,31.8247,31.973,31.7852,31.9137,187232.0
2025-01-28 10:10:00,32.29,32.31,32.15,32.16,74642.0,31.9137,31.9335,31.7753,31.7852,74642.0
2025-01-28 10:20:00,32.16,32.26,32.05,32.06,237204.0,31.7852,31.884,31.6765,31.6864,237204.0
2025-01-28 10:30:00,32.06,32.18,32.02,32.05,327226.0,31.6864,31.805,31.6468,31.6765,327226.0
2025-01-28 10:40:00,32.05,32.09,31.96,32.08,247911.0,31.6765,31.716,31.5875,31.7061,247911.0
2025-01-28 10:50:00,32.09,32.18,32.08,32.12,119844.0,31.716,31.805,31.7061,31.7457,119844.0
2025-01-28 11:00:00,32.13,32.14,32.04,32.08,141024.0,31.7556,31.7654,31.6666,31.7061,141024.0
2025-01-28 11:10:00,32.08,32.1,31.9,31.93,155421.0,31.7061,31.7259,31.5282,31.5579,155421.0
2025-01-28 11:20:00,31.93,31.94,31.88,31.92,83927.0,31.5579,31.5678,31.5085,31.548,83927.0
2025-01-28 11:30:00,31.93,31.99,31.9,31.93,61227.0,31.5579,31.6172,31.5282,31.5579,61227.0
2025-01-28 11:40:00,31.93,31.99,31.87,31.96,54245.0,31.5579,31.6172,31.4986,31.5875,54245.0
2025-01-28 11:50:00,31.96,31.98,31.85,31.87,51970.0,31.5875,31.6073,31.4788,31.4986,51970.0
2025-01-28 12:00:00,31.86,31.87,31.74,31.84,104171.0,31.4887,31.4986,31.3701,31.4689,104171.0
2025-01-28 12:10:00,31.84,31.86,31.73,31.73,52841.0,31.4689,31.4887,31.3602,31.3602,52841.0
2025-01-28 12:20:00,31.73,31.81,31.72,31.74,64074.0,31.3602,31.4393,31.3503,31.3701,64074.0
2025-01-28 12:30:00,31.75,31.8,31.72,31.75,60318.0,31.38,31.4294,31.3503,31.38,60318.0
2025-01-28 12:40:00,31.76,31.78,31.73,31.76,57678.0,31.3899,31.4096,31.3602,31.3899,57678.0
2025-01-28 12:50:00,31.76,31.79,31.7,31.79,54862.0,31.3899,31.4195,31.3306,31.4195,54862.0
2025-01-28 13:00:00,31.79,31.81,31.76,31.79,41292.0,31.4195,31.4393,31.3899,31.4195,41292.0
2025-01-28 13:10:00,31.79,31.87,31.78,31.8,65830.0,31.4195,31.4986,31.4096,31.4294,65830.0
2025-01-28 13:20:00,31.79,31.83,31.77,31.81,46617.0,31.4195,31.4591,31.3998,31.4393,46617.0
2025-01-28 13:30:00,31.8,31.95,31.8,31.92,92635.0,31.4294,31.5777,31.4294,31.548,92635.0
2025-01-28 13:40:00,31.93,32.03,31.91,31.94,81910.0,31.5579,31.6567,31.5381,31.5678,81910.0
2025-01-28 13:50:00,31.94,31.99,31.9,31.9,43357.0,31.5678,31.6172,31.5282,31.5282,43357.0
2025-01-28 14:00:00,31.9,31.95,31.89,31.92,66038.0,31.5282,31.5777,31.5184,31.548,66038.0
2025-01-28 14:10:00,31.92,31.92,31.86,31.89,69995.0,31.548,31.548,31.4887,31.5184,69995.0
2025-01-28 14:20:00,31.88,31.91,31.83,31.86,69176.0,31.5085,31.5381,31.4591,31.4887,69176.0
2025-01-28 14:30:00,31.85,31.87,31.8,31.82,57921.0,31.4788,31.4986,31.4294,31.4492,57921.0
2025-01-28 14:40:00,31.82,31.87,31.81,31.86,90071.0,31.4492,31.4986,31.4393,31.4887,90071.0
2025-01-28 14:50:00,31.86,31.87,31.8,31.8,112498.0,31.4887,31.4986,31.4294,31.4294,112498.0
2025-01-28 15:00:00,31.81,31.92,31.8,31.89,82298.0,31.4393,31.548,31.4294,31.5184,82298.0
2025-01-28 15:10:00,31.89,31.91,31.87,31.9,64321.0,31.5184,31.5381,31.4986,31.5282,64321.0
2025-01-28 15:20:00,31.89,31.95,31.88,31.91,96349.0,31.5184,31.5777,31.5085,31.5381,96349.0
2025-01-28 15:30:00,31.9,32.04,31.88,32.02,247412.0,31.5282,31.6666,31.5085,31.6468,247412.0
2025-01-28 15:40:00,32.02,32.04,31.95,31.96,179107.0,31.6468,31.6666,31.5777,31.5875,179107.0
2025-01-28 15:50:00,31.96,32.04,31.83,31.85,898705.0,31.5875,31.6666,31.4591,31.4788,898705.0
2025-01-29 09:30:00,31.95,32.14,31.87,31.95,201668.0,31.5777,31.7654,31.4986,31.5777,201668.0
2025-01-29 09:40:00,31.95,31.99,31.82,31.83,106666.0,31.5777,31.6172,31.4492,31.4591,106666.0
2025-01-29 09:50:00,31.83,31.9,31.73,31.83,94151.0,31.4591,31.5282,31.3602,31.4591,94151.0
2025-01-29 10:00:00,31.82,31.89,31.78,31.82,154759.0,31.4492,31.5184,31.4096,31.4492,154759.0
2025-01-29 10:10:00,31.82,31.85,31.75,31.85,152336.0,31.4492,31.4788,31.38,31.4788,152336.0
2025-01-29 10:20:00,31.85,31.86,31.73,31.76,81936.0,31.4788,31.4887,31.3602,31.3899,81936.0
2025-01-29 10:30:00,31.78,31.81,31.71,31.78,65005.0,31.4096,31.4393,31.3405,31.4096,65005.0
2025-01-29 10:40:00,31.79,31.82,31.73,31.78,126655.0,31.4195,31.4492,31.3602,31.4096,126655.0
2025-01-29 10:50:00,31.78,31.79,31.71,31.79,78504.0,31.4096,31.4195,31.3405,31.4195,78504.0
2025-01-29 11:00:00,31.79,31.8,31.72,31.76,123531.0,31.4195,31.4294,31.3503,31.3899,123531.0
2025-01-29 11:10:00,31.75,31.77,31.71,31.74,148212.0,31.38,31.3998,31.3405,31.3701,148212.0
2025-01-29 11:20:00,31.74,31.79,31.69,31.7,91695.0,31.3701,31.4195,31.3207,31.3306,91695.0
2025-01-29 11:30:00,31.7,31.7,31.65,31.69,60908.0,31.3306,31.3306,31.2812,31.3207,60908.0
2025-01-29 11:40:00,31.69,31.71,31.64,31.7,92741.0,31.3207,31.3405,31.2713,31.3306,92741.0
2025-01-29 11:50:00,31.7,31.76,31.69,31.72,115335.0,31.3306,31.3899,31.3207,31.3503,115335.0
2025-01-29 12:00:00,31.71,31.76,31.7,31.73,70215.0,31.3405,31.3899,31.3306,31.3602,70215.0
2025-01-29 12:10:00,31.73,31.73,31.67,31.7,130699.0,31.3602,31.3602,31.3009,31.3306,130699.0
2025-01-29 12:20:00,31.7,31.7,31.62,31.66,159348.0,31.3306,31.3306,31.2515,31.291,159348.0
2025-01-29 12:30:00,31.67,31.71,31.63,31.68,136616.0,31.3009,31.3405,31.2614,31.3108,136616.0
2025-01-29 12:40:00,31.69,31.71,31.66,31.7,53348.0,31.3207,31.3405,31.291,31.3306,53348.0
2025-01-29 12:50:00,31.7,31.73,31.68,31.69,62817.0,31.3306,31.3602,31.3108,31.3207,62817.0
2025-01-29 13:00:00,31.69,31.7,31.62,31.65,212371.0,31.3207,31.3306,31.2515,31.2812,212371.0
2025-01-29 13:10:00,31.65,31.68,31.59,31.6,136380.0,31.2812,31.3108,31.2219,31.2317,136380.0
2025-01-29 13:20:00,31.61,31.63,31.54,31.63,133496.0,31.2416,31.2614,31.1724,31.2614,133496.0
2025-01-29 13:30:00,31.63,31.68,31.61,31.65,237666.0,31.2614,31.3108,31.2416,31.2812,237666.0
2025-01-29 13:40:00,31.64,31.7,31.64,31.68,64934.0,31.2713,31.3306,31.2713,31.3108,64934.0
2025-01-29 13:50:00,31.68,31.7,31.64,31.65,50148.0,31.3108,31.3306,31.2713,31.2812,50148.0
2025-01-29 14:00:00,31.64,31.65,31.45,31.57,113532.0,31.2713,31.2812,31.0835,31.2021,113532.0
2025-01-29 14:10:00,31.57,31.63,31.55,31.61,118154.0,31.2021,31.2614,31.1823,31.2416,118154.0
2025-01-29 14:20:00,31.61,31.67,31.59,31.65,146339.0,31.2416,31.3009,31.2219,31.2812,146339.0
2025-01-29 14:30:00,31.65,31.7,31.54,31.69,279957.0,31.2812,31.3306,31.1724,31.3207,279957.0
2025-01-29 14:40:00,31.7,31.77,31.66,31.68,81756.0,31.3306,31.3998,31.291,31.3108,81756.0
2025-01-29 14:50:00,31.68,31.68,31.53,31.56,285504.0,31.3108,31.3108,31.1626,31.1922,285504.0
2025-01-29 15:00:00,31.56,31.64,31.48,31.52,126458.0,31.1922,31.2713,31.1131,31.1527,126458.0
2025-01-29 15:10:00,31.52,31.56,31.47,31.52,166162.0,31.1527,31.1922,31.1033,31.1527,166162.0
2025-01-29 15:20:00,31.52,31.59,31.51,31.56,248782.0,31.1527,31.2219,31.1428,31.1922,248782.0
2025-01-29 15:30:00,31.56,31.6,31.53,31.57,319762.0,31.1922,31.2317,31.1626,31.2021,319762.0
2025-01-29 15:40:00,31.58,31.73,31.57,31.65,382253.0,31.212,31.3602,31.2021,31.2812,382253.0
2025-01-29 15:50:00,31.65,31.79,31.61,31.61,1125238.0,31.2812,31.4195,31.2416,31.2416,1125238.0
2025-01-30 09:30:00,31.29,32.17,31.24,32.14,877371.0,30.9254,31.7951,30.8759,31.7654,877371.0
2025-01-30 09:40:00,32.15,32.6,32.05,32.56,840550.0,31.7753,32.2201,31.6765,32.1806,840550.0
2025-01-30 09:50:00,32.55,33.06,32.43,33.02,668208.0,32.1707,32.6747,32.0521,32.6352,668208.0
2025-01-30 10:00:00,33.02,33.09,32.71,32.83,605844.0,32.6352,32.7044,32.3288,32.4474,605844.0
2025-01-30 10:10:00,32.83,32.98,32.64,32.74,284629.0,32.4474,32.5957,32.2596,32.3585,284629.0
2025-01-30 10:20:00,32.74,32.76,32.19,32.23,396100.0,32.3585,32.3782,31.8149,31.8544,396100.0
2025-01-30 10:30:00,32.24,32.28,31.76,31.78,881124.0,31.8643,31.9038,31.3899,31.4096,881124.0
2025-01-30 10:40:00,31.78,31.84,31.5,31.7,278310.0,31.4096,31.4689,31.1329,31.3306,278310.0
2025-01-30 10:50:00,31.7,31.88,31.41,31.51,180609.0,31.3306,31.5085,31.044,31.1428,180609.0
2025-01-30 11:00:00,31.52,31.84,31.51,31.76,177838.0,31.1527,31.4689,31.1428,31.3899,177838.0
2025-01-30 11:10:00,31.76,31.87,31.72,31.74,126179.0,31.3899,31.4986,31.3503,31.3701,126179.0
2025-01-30 11:20:00,31.74,31.76,31.6,31.7,186410.0,31.3701,31.3899,31.2317,31.3306,186410.0
2025-01-30 11:30:00,31.7,31.75,31.56,31.64,157919.0,31.3306,31.38,31.1922,31.2713,157919.0
2025-01-30 11:40:00,31.64,31.72,31.49,31.68,248427.0,31.2713,31.3503,31.123,31.3108,248427.0
2025-01-30 11:50:00,31.7,31.73,31.54,31.61,147441.0,31.3306,31.3602,31.1724,31.2416,147441.0
2025-01-30 12:00:00,31.6,31.68,31.56,31.67,120372.0,31.2317,31.3108,31.1922,31.3009,120372.0
2025-01-30 12:10:00,31.67,31.69,31.53,31.54,150136.0,31.3009,31.3207,31.1626,31.1724,150136.0
2025-01-30 12:20:00,31.55,31.66,31.5,31.66,127788.0,31.1823,31.291,31.1329,31.291,127788.0
2025-01-30 12:30:00,31.66,31.68,31.53,31.53,83155.0,31.291,31.3108,31.1626,31.1626,83155.0
2025-01-30 12:40:00,31.53,31.53,31.37,31.38,196112.0,31.1626,31.1626,31.0044,31.0143,196112.0
2025-01-30 12:50:00,31.38,31.47,31.36,31.41,141267.0,31.0143,31.1033,30.9945,31.044,141267.0
2025-01-30 13:00:00,31.41,31.49,30.99,31.11,387768.0,31.044,31.123,30.6288,30.7474,387768.0
2025-01-30 13:10:00,31.1,31.51,30.95,31.51,662253.0,30.7376,31.1428,30.5893,31.1428,662253.0
2025-01-30 13:20:00,31.52,31.57,31.3,31.41,529231.0,31.1527,31.2021,30.9352,31.044,529231.0
2025-01-30 13:30:00,31.42,31.47,31.24,31.24,187455.0,31.0538,31.1033,30.8759,30.8759,187455.0
2025-01-30 13:40:00,31.24,31.35,31.2,31.22,368032.0,30.8759,30.9847,30.8364,30.8562,368032.0
2025-01-30 13:50:00,31.22,31.24,31.15,31.16,246648.0,30.8562,30.8759,30.787,30.7969,246648.0
2025-01-30 14:00:00,31.16,31.25,31.09,31.21,143788.0,30.7969,30.8858,30.7277,30.8463,143788.0
2025-01-30 14:10:00,31.21,31.34,31.13,31.21,314744.0,30.8463,30.9748,30.7672,30.8463,314744.0
2025-01-30 14:20:00,31.21,31.25,31.16,31.16,202097.0,30.8463,30.8858,30.7969,30.7969,202097.0
2025-01-30 14:30:00,31.16,31.25,31.12,31.23,131425.0,30.7969,30.8858,30.7573,30.8661,131425.0
2025-01-30 14:40:00,31.23,31.42,31.2,31.38,197032.0,30.8661,31.0538,30.8364,31.0143,197032.0
2025-01-30 14:50:00,31.38,31.42,31.32,31.33,181427.0,31.0143,31.0538,30.955,30.9649,181427.0
2025-01-30 15:00:00,31.34,31.58,31.32,31.56,164200.0,30.9748,31.212,30.955,31.1922,164200.0
2025-01-30 15:10:00,31.56,31.57,31.43,31.5,173797.0,31.1922,31.2021,31.0637,31.1329,173797.0
2025-01-30 15:20:00,31.5,31.55,31.39,31.4,296821.0,31.1329,31.1823,31.0242,31.0341,296821.0
2025-01-30 15:30:00,31.4,31.49,31.27,31.3,384954.0,31.0341,31.123,30.9056,30.9352,384954.0
2025-01-30 15:40:00,31.3,31.33,31.19,31.32,404965.0,30.9352,30.9649,30.8265,30.955,404965.0
2025-01-30 15:50:00,31.32,31.36,31.2,31.23,1304927.0,30.955,30.9945,30.8364,30.8661,1304927.0
2025-01-31 09:30:00,31.29,31.47,31.13,31.35,275188.0,30.9254,31.1033,30.7672,30.9847,275188.0
2025-01-31 09:40:00,31.35,31.39,31.12,31.21,128177.0,30.9847,31.0242,30.7573,30.8463,128177.0
2025-01-31 09:50:00,31.2,31.25,31.1,31.16,273818.0,30.8364,30.8858,30.7376,30.7969,273818.0
2025-01-31 10:00:00,31.16,31.16,30.78,30.8,283038.0,30.7969,30.7969,30.4213,30.4411,283038.0
2025-01-31 10:10:00,30.8,31.06,30.8,30.89,148719.0,30.4411,30.698,30.4411,30.53,148719.0
2025-01-31 10:20:00,30.89,30.98,30.86,30.9,160910.0,30.53,30.619,30.5004,30.5399,160910.0
2025-01-31 10:30:00,30.9,30.93,30.82,30.87,176373.0,30.5399,30.5695,30.4608,30.5102,176373.0
2025-01-31 10:40:00,30.86,30.94,30.83,30.88,96629.0,30.5004,30.5794,30.4707,30.5201,96629.0
2025-01-31 10:50:00,30.88,30.89,30.68,30.74,330121.0,30.5201,30.53,30.3225,30.3818,330121.0
2025-01-31 11:00:00,30.74,30.75,30.66,30.75,147087.0,30.3818,30.3916,30.3027,30.3916,147087.0
2025-01-31 11:10:00,30.75,30.81,30.73,30.78,169390.0,30.3916,30.4509,30.3719,30.4213,169390.0
2025-01-31 11:20:00,30.78,30.78,30.63,30.75,238949.0,30.4213,30.4213,30.273,30.3916,238949.0
2025-01-31 11:30:00,30.75,30.76,30.71,30.72,115571.0,30.3916,30.4015,30.3521,30.362,115571.0
2025-01-31 11:40:00,30.72,30.84,30.72,30.74,111959.0,30.362,30.4806,30.362,30.3818,111959.0
2025-01-31 11:50:00,30.74,30.75,30.67,30.68,126325.0,30.3818,30.3916,30.3126,30.3225,126325.0
2025-01-31 12:00:00,30.68,30.78,30.67,30.69,163077.0,30.3225,30.4213,30.3126,30.3323,163077.0
2025-01-31 12:10:00,30.69,30.75,30.64,30.73,103942.0,30.3323,30.3916,30.2829,30.3719,103942.0
2025-01-31 12:20:00,30.73,30.76,30.72,30.73,60224.0,30.3719,30.4015,30.362,30.3719,60224.0
2025-01-31 12:30:00,30.72,30.76,30.68,30.74,55978.0,30.362,30.4015,30.3225,30.3818,55978.0
2025-01-31 12:40:00,30.74,30.89,30.73,30.87,85911.0,30.3818,30.53,30.3719,30.5102,85911.0
2025-01-31 12:50:00,30.87,30.91,30.75,30.78,149207.0,30.5102,30.5498,30.3916,30.4213,149207.0
2025-01-31 13:00:00,30.79,30.94,30.78,30.92,157299.0,30.4312,30.5794,30.4213,30.5597,157299.0
2025-01-31 13:10:00,30.92,30.92,30.81,30.81,191824.0,30.5597,30.5597,30.4509,30.4509,191824.0
2025-01-31 13:20:00,30.81,30.81,30.63,30.64,183503.0,30.4509,30.4509,30.273,30.2829,183503.0
2025-01-31 13:30:00,30.64,30.64,30.51,30.57,255296.0,30.2829,30.2829,30.1544,30.2137,255296.0
2025-01-31 13:40:00,30.56,30.72,30.56,30.62,189174.0,30.2039,30.362,30.2039,30.2632,189174.0
2025-01-31 13:50:00,30.61,30.67,30.52,30.54,183299.0,30.2533,30.3126,30.1643,30.1841,183299.0
2025-01-31 14:00:00,30.52,30.59,30.51,30.56,492488.0,30.1643,30.2335,30.1544,30.2039,492488.0
2025-01-31 14:10:00,30.56,30.77,30.56,30.73,181478.0,30.2039,30.4114,30.2039,30.3719,181478.0
2025-01-31 14:20:00,30.73,30.8,30.69,30.77,206661.0,30.3719,30.4411,30.3323,30.4114,206661.0
2025-01-31 14:30:00,30.78,30.86,30.74,30.76,154088.0,30.4213,30.5004,30.3818,30.4015,154088.0
2025-01-31 14:40:00,30.76,30.8,30.66,30.7,153617.0,30.4015,30.4411,30.3027,30.3422,153617.0
2025-01-31 14:50:00,30.7,30.74,30.63,30.71,165991.0,30.3422,30.3818,30.273,30.3521,165991.0
2025-01-31 15:00:00,30.71,30.73,30.61,30.62,181872.0,30.3521,30.3719,30.2533,30.2632,181872.0
2025-01-31 15:10:00,30.62,30.78,30.6,30.73,195082.0,30.2632,30.4213,30.2434,30.3719,195082.0
2025-01-31 15:20:00,30.73,30.74,30.68,30.74,167263.0,30.3719,30.3818,30.3225,30.3818,167263.0
2025-01-31 15:30:00,30.74,30.81,30.72,30.75,286966.0,30.3818,30.4509,30.362,30.3916,286966.0
2025-01-31 15:40:00,30.74,30.77,30.68,30.75,238929.0,30.3818,30.4114,30.3225,30.3916,238929.0
2025-01-31 15:50:00,30.74,30.79,30.61,30.69,955468.0,30.3818,30.4312,30.2533,30.3323,955468.0
2025-02-03 09:30:00,30.17,30.5,29.95,30.35,332811.0,29.8184,30.1446,29.601,29.9963,332811.0
2025-02-03 09:40:00,30.34,30.47,30.17,30.19,299764.0,29.9864,30.1149,29.8184,29.8382,299764.0
2025-02-03 09:50:00,30.19,30.36,30.18,30.23,162486.0,29.8382,30.0062,29.8283,29.8777,162486.0
2025-02-03 10:00:00,30.22,30.35,30.19,30.25,171501.0,29.8678,29.9963,29.8382,29.8975,171501.0
2025-02-03 10:10:00,30.25,30.25,30.11,30.16,119043.0,29.8975,29.8975,29.7591,29.8085,119043.0
2025-02-03 10:20:00,30.16,30.64,30.15,30.64,222733.0,29.8085,30.2829,29.7986,30.2829,222733.0
2025-02-03 10:30:00,30.65,30.8,30.61,30.67,196395.0,30.2928,30.4411,30.2533,30.3126,196395.0
2025-02-03 10:40:00,30.66,30.8,30.63,30.75,138114.0,30.3027,30.4411,30.273,30.3916,138114.0
2025-02-03 10:50:00,30.75,30.85,30.75,30.84,86359.0,30.3916,30.4905,30.3916,30.4806,86359.0
2025-02-03 11:00:00,30.83,30.9,30.7,30.75,91864.0,30.4707,30.5399,30.3422,30.3916,91864.0
2025-02-03 11:10:00,30.76,30.81,30.73,30.8,175820.0,30.4015,30.4509,30.3719,30.4411,175820.0
2025-02-03 11:20:00,30.8,30.8,30.63,30.71,129030.0,30.4411,30.4411,30.273,30.3521,129030.0
2025-02-03 11:30:00,30.71,30.83,30.67,30.8,116041.0,30.3521,30.4707,30.3126,30.4411,116041.0
2025-02-03 11:40:00,30.79,30.81,30.7,30.73,118852.0,30.4312,30.4509,30.3422,30.3719,118852.0
2025-02-03 11:50:00,30.73,30.8,30.68,30.68,166438.0,30.3719,30.4411,30.3225,30.3225,166438.0
2025-02-03 12:00:00,30.68,30.73,30.57,30.7,118185.0,30.3225,30.3719,30.2137,30.3422,118185.0
2025-02-03 12:10:00,30.71,30.8,30.68,30.76,176638.0,30.3521,30.4411,30.3225,30.4015,176638.0
2025-02-03 12:20:00,30.76,30.84,30.75,30.76,111605.0,30.4015,30.4806,30.3916,30.4015,111605.0
2025-02-03 12:30:00,30.76,30.8,30.71,30.74,80280.0,30.4015,30.4411,30.3521,30.3818,80280.0
2025-02-03 12:40:00,30.75,30.8,30.71,30.71,111682.0,30.3916,30.4411,30.3521,30.3521,111682.0
2025-02-03 12:50:00,30.72,30.76,30.6,30.68,130331.0,30.362,30.4015,30.2434,30.3225,130331.0
2025-02-03 13:00:00,30.67,30.67,30.56,30.57,95563.0,30.3126,30.3126,30.2039,30.2137,95563.0
2025-02-03 13:10:00,30.57,30.68,30.56,30.61,127543.0,30.2137,30.3225,30.2039,30.2533,127543.0
2025-02-03 13:20:00,30.6,30.61,30.56,30.58,105958.0,30.2434,30.2533,30.2039,30.2236,105958.0
2025-02-03 13:30:00,30.58,30.6,30.53,30.55,106358.0,30.2236,30.2434,30.1742,30.194,106358.0
2025-02-03 13:40:00,30.55,30.58,30.51,30.53,109198.0,30.194,30.2236,30.1544,30.1742,109198.0
2025-02-03 13:50:00,30.54,30.61,30.53,30.55,105997.0,30.1841,30.2533,30.1742,30.194,105997.0
2025-02-03 14:00:00,30.55,30.62,30.55,30.61,106592.0,30.194,30.2632,30.194,30.2533,106592.0
2025-02-03 14:10:00,30.61,30.76,30.6,30.74,128531.0,30.2533,30.4015,30.2434,30.3818,128531.0
2025-02-03 14:20:00,30.75,30.81,30.71,30.73,172293.0,30.3916,30.4509,30.3521,30.3719,172293.0
2025-02-03 14:30:00,30.72,30.77,30.71,30.74,136610.0,30.362,30.4114,30.3521,30.3818,136610.0
2025-02-03 14:40:00,30.74,30.79,30.72,30.76,118258.0,30.3818,30.4312,30.362,30.4015,118258.0
2025-02-03 14:50:00,30.76,30.77,30.71,30.73,131214.0,30.4015,30.4114,30.3521,30.3719,131214.0
2025-02-03 15:00:00,30.74,30.77,30.71,30.72,129222.0,30.3818,30.4114,30.3521,30.362,129222.0
2025-02-03 15:10:00,30.73,30.74,30.68,30.71,125336.0,30.3719,30.3818,30.3225,30.3521,125336.0
2025-02-03 15:20:00,30.71,30.72,30.65,30.66,120773.0,30.3521,30.362,30.2928,30.3027,120773.0
2025-02-03 15:30:00,30.66,30.67,30.59,30.63,210138.0,30.3027,30.3126,30.2335,30.273,210138.0
2025-02-03 15:40:00,30.63,30.63,30.53,30.57,207472.0,30.273,30.273,30.1742,30.2137,207472.0
2025-02-03 15:50:00,30.57,30.63,30.45,30.47,822560.0,30.2137,30.273,30.0951,30.1149,822560.0
2025-02-04 09:30:00,30.33,30.51,30.21,30.28,183126.0,29.9765,30.1544,29.8579,29.9271,183126.0
2025-02-04 09:40:00,30.29,30.41,30.21,30.21,166547.0,29.937,30.0556,29.8579,29.8579,166547.0
2025-02-04 09:50:00,30.22,30.36,30.22,30.33,102296.0,29.8678,30.0062,29.8678,29.9765,102296.0
2025-02-04 10:00:00,30.32,30.34,30.14,30.19,158592.0,29.9667,29.9864,29.7888,29.8382,158592.0
2025-02-04 10:10:00,30.19,30.43,30.16,30.4,214707.0,29.8382,30.0754,29.8085,30.0457,214707.0
2025-02-04 10:20:00,30.39,30.46,30.32,30.32,96961.0,30.0358,30.105,29.9667,29.9667,96961.0
2025-02-04 10:30:00,30.33,30.34,30.19,30.24,131337.0,29.9765,29.9864,29.8382,29.8876,131337.0
2025-02-04 10:40:00,30.24,30.44,30.18,30.36,230281.0,29.8876,30.0853,29.8283,30.0062,230281.0
2025-02-04 10:50:00,30.37,30.39,30.31,30.32,101859.0,30.0161,30.0358,29.9568,29.9667,101859.0
2025-02-04 11:00:00,30.32,30.39,30.29,30.38,152874.0,29.9667,30.0358,29.937,30.026,152874.0
2025-02-04 11:10:00,30.38,30.45,30.34,30.41,96710.0,30.026,30.0951,29.9864,30.0556,96710.0
2025-02-04 11:20:00,30.42,30.53,30.41,30.51,128923.0,30.0655,30.1742,30.0556,30.1544,128923.0
2025-02-04 11:30:00,30.51,30.54,30.45,30.52,163796.0,30.1544,30.1841,30.0951,30.1643,163796.0
2025-02-04 11:40:00,30.52,30.59,30.47,30.57,107141.0,30.1643,30.2335,30.1149,30.2137,107141.0
2025-02-04 11:50:00,30.57,30.63,30.54,30.55,225050.0,30.2137,30.273,30.1841,30.194,225050.0
2025-02-04 12:00:00,30.55,30.6,30.5,30.54,334325.0,30.194,30.2434,30.1446,30.1841,334325.0
2025-02-04 12:10:00,30.54,30.64,30.5,30.61,151566.0,30.1841,30.2829,30.1446,30.2533,151566.0
2025-02-04 12:20:00,30.61,30.61,30.46,30.48,102625.0,30.2533,30.2533,30.105,30.1248,102625.0
2025-02-04 12:30:00,30.48,30.55,30.48,30.51,141305.0,30.1248,30.194,30.1248,30.1544,141305.0
2025-02-04 12:40:00,30.51,30.54,30.44,30.46,99411.0,30.1544,30.1841,30.0853,30.105,99411.0
2025-02-04 12:50:00,30.47,30.55,30.44,30.46,149595.0,30.1149,30.194,30.0853,30.105,149595.0
2025-02-04 13:00:00,30.46,30.46,30.41,30.42,123049.0,30.105,30.105,30.0556,30.0655,123049.0
2025-02-04 13:10:00,30.41,30.42,30.35,30.37,121138.0,30.0556,30.0655,29.9963,30.0161,121138.0
2025-02-04 13:20:00,30.36,30.4,30.35,30.36,192488.0,30.0062,30.0457,29.9963,30.0062,192488.0
2025-02-04 13:30:00,30.36,30.47,30.35,30.46,246578.0,30.0062,30.1149,29.9963,30.105,246578.0
2025-02-04 13:40:00,30.46,30.51,30.43,30.44,190766.0,30.105,30.1544,30.0754,30.0853,190766.0
2025-02-04 13:50:00,30.43,30.5,30.42,30.47,160611.0,30.0754,30.1446,30.0655,30.1149,160611.0
2025-02-04 14:00:00,30.48,30.57,30.47,30.56,103635.0,30.1248,30.2137,30.1149,30.2039,103635.0
2025-02-04 14:10:00,30.56,30.6,30.51,30.55,210390.0,30.2039,30.2434,30.1544,30.194,210390.0
2025-02-04 14:20:00,30.55,30.59,30.54,30.59,155027.0,30.194,30.2335,30.1841,30.2335,155027.0
2025-02-04 14:30:00,30.59,30.63,30.52,30.57,169796.0,30.2335,30.273,30.1643,30.2137,169796.0
2025-02-04 14:40:00,30.57,30.58,30.5,30.52,164043.0,30.2137,30.2236,30.1446,30.1643,164043.0
2025-02-04 14:50:00,30.51,30.57,30.5,30.53,114643.0,30.1544,30.2137,30.1446,30.1742,114643.0
2025-02-04 15:00:00,30.52,30.62,30.48,30.6,153015.0,30.1643,30.2632,30.1248,30.2434,153015.0
2025-02-04 15:10:00,30.6,30.6,30.55,30.59,117383.0,30.2434,30.2434,30.194,30.2335,117383.0
2025-02-04 15:20:00,30.59,30.62,30.54,30.6,163834.0,30.2335,30.2632,30.1841,30.2434,163834.0
2025-02-04 15:30:00,30.6,30.67,30.59,30.67,181439.0,30.2434,30.3126,30.2335,30.3126,181439.0
2025-02-04 15:40:00,30.67,30.7,30.62,30.66,212446.0,30.3126,30.3422,30.2632,30.3027,212446.0
2025-02-04 15:50:00,30.66,30.8,30.66,30.79,1135066.0,30.3027,30.4411,30.3027,30.4312,1135066.0
2025-02-05 09:30:00,30.79,30.94,30.58,30.87,243519.0,30.4312,30.5794,30.2236,30.5102,243519.0
2025-02-05 09:40:00,30.87,30.98,30.85,30.88,101850.0,30.5102,30.619,30.4905,30.5201,101850.0
2025-02-05 09:50:00,30.89,30.9,30.75,30.83,106219.0,30.53,30.5399,30.3916,30.4707,106219.0
2025-02-05 10:00:00,30.84,30.91,30.75,30.86,149219.0,30.4806,30.5498,30.3916,30.5004,149219.0
2025-02-05 10:10:00,30.86,30.95,30.83,30.94,114842.0,30.5004,30.5893,30.4707,30.5794,114842.0
2025-02-05 10:20:00,30.94,31.09,30.93,30.97,239841.0,30.5794,30.7277,30.5695,30.6091,239841.0
2025-02-05 10:30:00,30.98,31.02,30.94,30.99,163472.0,30.619,30.6585,30.5794,30.6288,163472.0
2025-02-05 10:40:00,31.0,31.15,30.9,31.14,179238.0,30.6387,30.787,30.5399,30.7771,179238.0
2025-02-05 10:50:00,31.13,31.18,31.12,31.14,100548.0,30.7672,30.8166,30.7573,30.7771,100548.0
2025-02-05 11:00:00,31.14,31.2,31.09,31.19,106421.0,30.7771,30.8364,30.7277,30.8265,106421.0
2025-02-05 11:10:00,31.18,31.19,31.14,31.14,94597.0,30.8166,30.8265,30.7771,30.7771,94597.0
2025-02-05 11:20:00,31.15,31.16,31.1,31.12,93099.0,30.787,30.7969,30.7376,30.7573,93099.0
2025-02-05 11:30:00,31.12,31.13,31.05,31.08,110279.0,30.7573,30.7672,30.6881,30.7178,110279.0
2025-02-05 11:40:00,31.08,31.16,31.08,31.09,65192.0,30.7178,30.7969,30.7178,30.7277,65192.0
2025-02-05 11:50:00,31.1,31.23,31.09,31.21,151789.0,30.7376,30.8661,30.7277,30.8463,151789.0
2025-02-05 12:00:00,31.21,31.25,31.13,31.14,178556.0,30.8463,30.8858,30.7672,30.7771,178556.0
2025-02-05 12:10:00,31.15,31.27,31.15,31.26,80283.0,30.787,30.9056,30.787,30.8957,80283.0
2025-02-05 12:20:00,31.26,31.29,31.14,31.15,117204.0,30.8957,30.9254,30.7771,30.787,117204.0
2025-02-05 12:30:00,31.14,31.18,31.13,31.15,79853.0,30.7771,30.8166,30.7672,30.787,79853.0
2025-02-05 12:40:00,31.15,31.21,31.07,31.19,91679.0,30.787,30.8463,30.7079,30.8265,91679.0
2025-02-05 12:50:00,31.19,31.19,31.15,31.15,97759.0,30.8265,30.8265,30.787,30.787,97759.0
2025-02-05 13:00:00,31.16,31.19,31.16,31.19,55830.0,30.7969,30.8265,30.7969,30.8265,55830.0
2025-02-05 13:10:00,31.19,31.21,31.16,31.21,45469.0,30.8265,30.8463,30.7969,30.8463,45469.0
2025-02-05 13:20:00,31.21,31.21,31.14,31.16,44035.0,30.8463,30.8463,30.7771,30.7969,44035.0
2025-02-05 13:30:00,31.16,31.25,31.15,31.24,113243.0,30.7969,30.8858,30.787,30.8759,113243.0
2025-02-05 13:40:00,31.24,31.31,31.23,31.28,132161.0,30.8759,30.9451,30.8661,30.9155,132161.0
2025-02-05 13:50:00,31.29,31.34,31.28,31.3,61496.0,30.9254,30.9748,30.9155,30.9352,61496.0
2025-02-05 14:00:00,31.3,31.34,31.28,31.28,154448.0,30.9352,30.9748,30.9155,30.9155,154448.0
2025-02-05 14:10:00,31.28,31.31,31.26,31.27,41235.0,30.9155,30.9451,30.8957,30.9056,41235.0
2025-02-05 14:20:00,31.27,31.3,31.22,31.23,85729.0,30.9056,30.9352,30.8562,30.8661,85729.0
2025-02-05 14:30:00,31.23,31.24,31.2,31.21,166968.0,30.8661,30.8759,30.8364,30.8463,166968.0
2025-02-05 14:40:00,31.21,31.25,31.15,31.16,96850.0,30.8463,30.8858,30.787,30.7969,96850.0
2025-02-05 14:50:00,31.16,31.18,31.11,31.12,69134.0,30.7969,30.8166,30.7474,30.7573,69134.0
2025-02-05 15:00:00,31.12,31.14,31.03,31.08,92549.0,30.7573,30.7771,30.6684,30.7178,92549.0
2025-02-05 15:10:00,31.09,31.13,31.08,31.09,76562.0,30.7277,30.7672,30.7178,30.7277,76562.0
2025-02-05 15:20:00,31.09,31.11,31.0,31.02,126151.0,30.7277,30.7474,30.6387,30.6585,126151.0
2025-02-05 15:30:00,31.02,31.03,30.97,30.99,101818.0,30.6585,30.6684,30.6091,30.6288,101818.0
2025-02-05 15:40:00,30.99,30.99,30.87,30.88,144751.0,30.6288,30.6288,30.5102,30.5201,144751.0
2025-02-05 15:50:00,30.88,30.94,30.78,30.89,755280.0,30.5201,30.5794,30.4213,30.53,755280.0
2025-02-06 09:30:00,31.08,31.16,30.99,31.15,203409.0,30.7178,30.7969,30.6288,30.787,203409.0
2025-02-06 09:40:00,31.15,31.26,31.09,31.21,168511.0,30.787,30.8957,30.7277,30.8463,168511.0
2025-02-06 09:50:00,31.21,31.25,31.1,31.15,134427.0,30.8463,30.8858,30.7376,30.787,134427.0
2025-02-06 10:00:00,31.15,31.19,31.09,31.11,96028.0,30.787,30.8265,30.7277,30.7474,96028.0
2025-02-06 10:10:00,31.1,31.26,31.04,31.26,154316.0,30.7376,30.8957,30.6783,30.8957,154316.0
2025-02-06 10:20:00,31.26,31.31,31.17,31.19,207329.0,30.8957,30.9451,30.8067,30.8265,207329.0
2025-02-06 10:30:00,31.18,31.18,31.01,31.02,116050.0,30.8166,30.8166,30.6486,30.6585,116050.0
2025-02-06 10:40:00,31.03,31.15,31.02,31.11,37594.0,30.6684,30.787,30.6585,30.7474,37594.0
2025-02-06 10:50:00,31.11,31.14,31.08,31.1,68240.0,30.7474,30.7771,30.7178,30.7376,68240.0
2025-02-06 11:00:00,31.1,31.1,31.0,31.0,65443.0,30.7376,30.7376,30.6387,30.6387,65443.0
2025-02-06 11:10:00,31.01,31.06,30.98,31.02,46741.0,30.6486,30.698,30.619,30.6585,46741.0
2025-02-06 11:20:00,31.02,31.02,30.96,30.99,45956.0,30.6585,30.6585,30.5992,30.6288,45956.0
2025-02-06 11:30:00,30.99,31.01,30.93,31.01,70313.0,30.6288,30.6486,30.5695,30.6486,70313.0
2025-02-06 11:40:00,31.0,31.01,30.97,30.98,54329.0,30.6387,30.6486,30.6091,30.619,54329.0
2025-02-06 11:50:00,30.98,31.01,30.94,30.97,60758.0,30.619,30.6486,30.5794,30.6091,60758.0
2025-02-06 12:00:00,30.96,30.99,30.92,30.93,105225.0,30.5992,30.6288,30.5597,30.5695,105225.0
2025-02-06 12:10:00,30.93,30.94,30.91,30.93,70112.0,30.5695,30.5794,30.5498,30.5695,70112.0
2025-02-06 12:20:00,30.94,30.99,30.92,30.92,84459.0,30.5794,30.6288,30.5597,30.5597,84459.0
2025-02-06 12:30:00,30.92,30.94,30.87,30.88,63950.0,30.5597,30.5794,30.5102,30.5201,63950.0
2025-02-06 12:40:00,30.88,30.88,30.83,30.86,68203.0,30.5201,30.5201,30.4707,30.5004,68203.0
2025-02-06 12:50:00,30.85,30.9,30.82,30.9,79052.0,30.4905,30.5399,30.4608,30.5399,79052.0
2025-02-06 13:00:00,30.9,30.96,30.89,30.92,178853.0,30.5399,30.5992,30.53,30.5597,178853.0
2025-02-06 13:10:00,30.92,31.01,30.88,30.9,105659.0,30.5597,30.6486,30.5201,30.5399,105659.0
2025-02-06 13:20:00,30.91,30.93,30.86,30.93,107846.0,30.5498,30.5695,30.5004,30.5695,107846.0
2025-02-06 13:30:00,30.93,30.93,30.88,30.89,30111.0,30.5695,30.5695,30.5201,30.53,30111.0
2025-02-06 13:40:00,30.9,30.96,30.88,30.92,51030.0,30.5399,30.5992,30.5201,30.5597,51030.0
2025-02-06 13:50:00,30.91,30.93,30.89,30.93,77521.0,30.5498,30.5695,30.53,30.5695,77521.0
2025-02-06 14:00:00,30.93,31.05,30.91,31.04,123250.0,30.5695,30.6881,30.5498,30.6783,123250.0
2025-02-06 14:10:00,31.04,31.07,30.95,30.98,90771.0,30.6783,30.7079,30.5893,30.619,90771.0
2025-02-06 14:20:00,30.99,31.02,30.97,30.98,36665.0,30.6288,30.6585,30.6091,30.619,36665.0
2025-02-06 14:30:00,30.98,30.98,30.86,30.92,85280.0,30.619,30.619,30.5004,30.5597,85280.0
2025-02-06 14:40:00,30.92,30.94,30.88,30.93,40851.0,30.5597,30.5794,30.5201,30.5695,40851.0
2025-02-06 14:50:00,30.93,30.94,30.83,30.89,79700.0,30.5695,30.5794,30.4707,30.53,79700.0
2025-02-06 15:00:00,30.89,30.9,30.82,30.84,66310.0,30.53,30.5399,30.4608,30.4806,66310.0
2025-02-06 15:10:00,30.84,30.86,30.75,30.78,121843.0,30.4806,30.5004,30.3916,30.4213,121843.0
2025-02-06 15:20:00,30.78,30.87,30.77,30.86,77720.0,30.4213,30.5102,30.4114,30.5004,77720.0
2025-02-06 15:30:00,30.86,30.98,30.85,30.95,236512.0,30.5004,30.619,30.4905,30.5893,236512.0
2025-02-06 15:40:00,30.95,30.97,30.91,30.96,169808.0,30.5893,30.6091,30.5498,30.5992,169808.0
2025-02-06 15:50:00,30.96,31.1,30.96,31.08,942091.0,30.5992,30.7376,30.5992,30.7178,942091.0
2025-02-07 09:30:00,31.15,31.2,30.95,31.18,182851.0,30.787,30.8364,30.5893,30.8166,182851.0
2025-02-07 09:40:00,31.17,31.21,31.06,31.12,76633.0,30.8067,30.8463,30.698,30.7573,76633.0
2025-02-07 09:50:00,31.12,31.19,31.06,31.12,67262.0,30.7573,30.8265,30.698,30.7573,67262.0
2025-02-07 10:00:00,31.11,31.17,30.98,31.16,156737.0,30.7474,30.8067,30.619,30.7969,156737.0
2025-02-07 10:10:00,31.17,31.17,31.03,31.1,49620.0,30.8067,30.8067,30.6684,30.7376,49620.0
2025-02-07 10:20:00,31.11,31.12,31.05,31.05,51783.0,30.7474,30.7573,30.6881,30.6881,51783.0
2025-02-07 10:30:00,31.05,31.12,31.01,31.02,51470.0,30.6881,30.7573,30.6486,30.6585,51470.0
2025-02-07 10:40:00,31.02,31.15,31.02,31.06,71094.0,30.6585,30.787,30.6585,30.698,71094.0
2025-02-07 10:50:00,31.05,31.08,30.84,30.93,144531.0,30.6881,30.7178,30.4806,30.5695,144531.0
2025-02-07 11:00:00,30.94,31.02,30.84,31.01,70230.0,30.5794,30.6585,30.4806,30.6486,70230.0
2025-02-07 11:10:00,31.01,31.02,30.92,30.99,108769.0,30.6486,30.6585,30.5597,30.6288,108769.0
2025-02-07 11:20:00,30.99,31.03,30.87,30.88,43239.0,30.6288,30.6684,30.5102,30.5201,43239.0
2025-02-07 11:30:00,30.88,30.98,30.87,30.97,59164.0,30.5201,30.619,30.5102,30.6091,59164.0
2025-02-07 11:40:00,30.96,30.99,30.85,30.89,73523.0,30.5992,30.6288,30.4905,30.53,73523.0
2025-02-07 11:50:00,30.89,30.96,30.88,30.89,65988.0,30.53,30.5992,30.5201,30.53,65988.0
2025-02-07 12:00:00,30.88,30.96,30.87,30.94,79297.0,30.5201,30.5992,30.5102,30.5794,79297.0
2025-02-07 12:10:00,30.94,30.94,30.81,30.85,74474.0,30.5794,30.5794,30.4509,30.4905,74474.0
2025-02-07 12:20:00,30.85,30.9,30.82,30.9,59846.0,30.4905,30.5399,30.4608,30.5399,59846.0
2025-02-07 12:30:00,30.89,30.95,30.88,30.94,40382.0,30.53,30.5893,30.5201,30.5794,40382.0
2025-02-07 12:40:00,30.94,30.99,30.93,30.98,41790.0,30.5794,30.6288,30.5695,30.619,41790.0
2025-02-07 12:50:00,30.98,31.05,30.95,31.05,44702.0,30.619,30.6881,30.5893,30.6881,44702.0
2025-02-07 13:00:00,31.05,31.13,31.03,31.12,83685.0,30.6881,30.7672,30.6684,30.7573,83685.0
2025-02-07 13:10:00,31.12,31.14,31.08,31.09,67606.0,30.7573,30.7771,30.7178,30.7277,67606.0
2025-02-07 13:20:00,31.08,31.09,31.01,31.02,51673.0,30.7178,30.7277,30.6486,30.6585,51673.0
2025-02-07 13:30:00,31.01,31.08,31.01,31.08,43535.0,30.6486,30.7178,30.6486,30.7178,43535.0
2025-02-07 13:40:00,31.08,31.08,30.98,31.01,50204.0,30.7178,30.7178,30.619,30.6486,50204.0
2025-02-07 13:50:00,31.01,31.01,30.95,30.95,35996.0,30.6486,30.6486,30.5893,30.5893,35996.0
2025-02-07 14:00:00,30.96,30.97,30.93,30.96,73731.0,30.5992,30.6091,30.5695,30.5992,73731.0
2025-02-07 14:10:00,30.96,30.97,30.92,30.93,41758.0,30.5992,30.6091,30.5597,30.5695,41758.0
2025-02-07 14:20:00,30.93,30.94,30.86,30.87,62371.0,30.5695,30.5794,30.5004,30.5102,62371.0
2025-02-07 14:30:00,30.87,30.89,30.84,30.87,89896.0,30.5102,30.53,30.4806,30.5102,89896.0
2025-02-07 14:40:00,30.87,30.93,30.85,30.93,68035.0,30.5102,30.5695,30.4905,30.5695,68035.0
2025-02-07 14:50:00,30.93,30.96,30.9,30.91,71032.0,30.5695,30.5992,30.5399,30.5498,71032.0
2025-02-07 15:00:00,30.91,30.95,30.88,30.93,126635.0,30.5498,30.5893,30.5201,30.5695,126635.0
2025-02-07 15:10:00,30.92,30.94,30.89,30.94,106967.0,30.5597,30.5794,30.53,30.5794,106967.0
2025-02-07 15:20:00,30.94,31.0,30.93,30.99,96121.0,30.5794,30.6387,30.5695,30.6288,96121.0
2025-02-07 15:30:00,30.99,31.05,30.98,31.03,161987.0,30.6288,30.6881,30.619,30.6684,161987.0
2025-02-07 15:40:00,31.03,31.06,31.01,31.03,140155.0,30.6684,30.698,30.6486,30.6684,140155.0
2025-02-07 15:50:00,31.03,31.05,30.9,31.0,560724.0,30.6684,30.6881,30.5399,30.6387,560724.0
2025-02-10 09:30:00,30.93,30.99,30.42,30.47,193835.0,30.5695,30.6288,30.0655,30.1149,193835.0
2025-02-10 09:40:00,30.47,30.51,30.31,30.34,126896.0,30.1149,30.1544,29.9568,29.9864,126896.0
2025-02-10 09:50:00,30.34,30.4,30.25,30.32,132433.0,29.9864,30.0457,29.8975,29.9667,132433.0
2025-02-10 10:00:00,30.33,30.36,30.22,30.25,230729.0,29.9765,30.0062,29.8678,29.8975,230729.0
2025-02-10 10:10:00,30.26,30.37,30.25,30.29,88619.0,29.9074,30.0161,29.8975,29.937,88619.0
2025-02-10 10:20:00,30.28,30.39,30.26,30.38,71082.0,29.9271,30.0358,29.9074,30.026,71082.0
2025-02-10 10:30:00,30.38,30.44,30.36,30.37,96835.0,30.026,30.0853,30.0062,30.0161,96835.0
2025-02-10 10:40:00,30.37,30.43,30.34,30.38,47715.0,30.0161,30.0754,29.9864,30.026,47715.0
2025-02-10 10:50:00,30.38,30.39,30.34,30.36,36865.0,30.026,30.0358,29.9864,30.0062,36865.0
2025-02-10 11:00:00,30.36,30.37,30.31,30.35,50522.0,30.0062,30.0161,29.9568,29.9963,50522.0
2025-02-10 11:10:00,30.35,30.4,30.34,30.39,57073.0,29.9963,30.0457,29.9864,30.0358,57073.0
2025-02-10 11:20:00,30.39,30.46,30.39,30.42,43612.0,30.0358,30.105,30.0358,30.0655,43612.0
2025-02-10 11:30:00,30.43,30.44,30.23,30.29,136900.0,30.0754,30.0853,29.8777,29.937,136900.0
2025-02-10 11:40:00,30.28,30.37,30.28,30.35,99269.0,29.9271,30.0161,29.9271,29.9963,99269.0
2025-02-10 11:50:00,30.35,30.36,30.28,30.3,41767.0,29.9963,30.0062,29.9271,29.9469,41767.0
2025-02-10 12:00:00,30.3,30.33,30.28,30.29,43905.0,29.9469,29.9765,29.9271,29.937,43905.0
2025-02-10 12:10:00,30.29,30.31,30.23,30.29,44234.0,29.937,29.9568,29.8777,29.937,44234.0
2025-02-10 12:20:00,30.3,30.3,30.27,30.29,33576.0,29.9469,29.9469,29.9172,29.937,33576.0
2025-02-10 12:30:00,30.29,30.31,30.27,30.3,35114.0,29.937,29.9568,29.9172,29.9469,35114.0
2025-02-10 12:40:00,30.3,30.31,30.28,30.3,50130.0,29.9469,29.9568,29.9271,29.9469,50130.0
2025-02-10 12:50:00,30.3,30.33,30.28,30.32,66459.0,29.9469,29.9765,29.9271,29.9667,66459.0
2025-02-10 13:00:00,30.31,30.39,30.31,30.37,148711.0,29.9568,30.0358,29.9568,30.0161,148711.0
2025-02-10 13:10:00,30.36,30.38,30.31,30.34,69486.0,30.0062,30.026,29.9568,29.9864,69486.0
2025-02-10 13:20:00,30.34,30.35,30.29,30.3,53784.0,29.9864,29.9963,29.937,29.9469,53784.0
2025-02-10 13:30:00,30.3,30.33,30.29,30.32,76272.0,29.9469,29.9765,29.937,29.9667,76272.0
2025-02-10 13:40:00,30.33,30.35,30.3,30.32,45752.0,29.9765,29.9963,29.9469,29.9667,45752.0
2025-02-10 13:50:00,30.32,30.36,30.31,30.35,48767.0,29.9667,30.0062,29.9568,29.9963,48767.0
2025-02-10 14:00:00,30.34,30.34,30.28,30.3,58365.0,29.9864,29.9864,29.9271,29.9469,58365.0
2025-02-10 14:10:00,30.3,30.33,30.29,30.3,64301.0,29.9469,29.9765,29.937,29.9469,64301.0
2025-02-10 14:20:00,30.3,30.33,30.28,30.3,91887.0,29.9469,29.9765,29.9271,29.9469,91887.0
2025-02-10 14:30:00,30.3,30.34,30.29,30.32,59261.0,29.9469,29.9864,29.937,29.9667,59261.0
2025-02-10 14:40:00,30.32,30.32,30.28,30.3,63065.0,29.9667,29.9667,29.9271,29.9469,63065.0
2025-02-10 14:50:00,30.3,30.3,30.24,30.25,68759.0,29.9469,29.9469,29.8876,29.8975,68759.0
2025-02-10 15:00:00,30.25,30.26,30.23,30.24,65985.0,29.8975,29.9074,29.8777,29.8876,65985.0
2025-02-10 15:10:00,30.25,30.25,30.2,30.21,70123.0,29.8975,29.8975,29.8481,29.8579,70123.0
2025-02-10 15:20:00,30.21,30.25,30.18,30.23,115833.0,29.8579,29.8975,29.8283,29.8777,115833.0
2025-02-10 15:30:00,30.23,30.3,30.22,30.28,90350.0,29.8777,29.9469,29.8678,29.9271,90350.0
2025-02-10 15:40:00,30.28,30.28,30.17,30.19,144118.0,29.9271,29.9271,29.8184,29.8382,144118.0
2025-02-10 15:50:00,30.19,30.22,30.06,30.11,746024.0,29.8382,29.8678,29.7097,29.7591,746024.0
2025-02-11 09:30:00,30.18,30.26,29.8,29.96,265819.0,29.8283,29.9074,29.4527,29.6109,265819.0
2025-02-11 09:40:00,29.96,30.15,29.91,30.01,276354.0,29.6109,29.7986,29.5614,29.6603,276354.0
2025-02-11 09:50:00,30.01,30.05,29.93,29.98,75968.0,29.6603,29.6998,29.5812,29.6306,75968.0
2025-02-11 10:00:00,29.97,30.01,29.84,29.89,96704.0,29.6207,29.6603,29.4922,29.5417,96704.0
2025-02-11 10:10:00,29.89,29.89,29.79,29.84,74450.0,29.5417,29.5417,29.4428,29.4922,74450.0
2025-02-11 10:20:00,29.85,29.87,29.8,29.84,74138.0,29.5021,29.5219,29.4527,29.4922,74138.0
2025-02-11 10:30:00,29.83,29.87,29.82,29.85,94561.0,29.4824,29.5219,29.4725,29.5021,94561.0
2025-02-11 10:40:00,29.84,29.88,29.82,29.85,69856.0,29.4922,29.5318,29.4725,29.5021,69856.0
2025-02-11 10:50:00,29.85,29.86,29.8,29.81,57393.0,29.5021,29.512,29.4527,29.4626,57393.0
2025-02-11 11:00:00,29.81,29.88,29.8,29.82,130893.0,29.4626,29.5318,29.4527,29.4725,130893.0
2025-02-11 11:10:00,29.82,29.83,29.75,29.8,251302.0,29.4725,29.4824,29.4033,29.4527,251302.0
2025-02-11 11:20:00,29.8,29.82,29.77,29.78,73850.0,29.4527,29.4725,29.4231,29.4329,73850.0
2025-02-11 11:30:00,29.78,29.81,29.71,29.73,110257.0,29.4329,29.4626,29.3638,29.3835,110257.0
2025-02-11 11:40:00,29.73,29.82,29.73,29.77,168457.0,29.3835,29.4725,29.3835,29.4231,168457.0
2025-02-11 11:50:00,29.78,29.78,29.68,29.7,163541.0,29.4329,29.4329,29.3341,29.3539,163541.0
2025-02-11 12:00:00,29.7,29.71,29.63,29.64,89714.0,29.3539,29.3638,29.2847,29.2946,89714.0
2025-02-11 12:10:00,29.64,29.64,29.59,29.61,143627.0,29.2946,29.2946,29.2452,29.2649,143627.0
2025-02-11 12:20:00,29.61,29.65,29.6,29.63,120585.0,29.2649,29.3045,29.255,29.2847,120585.0
2025-02-11 12:30:00,29.63,29.69,29.62,29.64,90284.0,29.2847,29.344,29.2748,29.2946,90284.0
2025-02-11 12:40:00,29.64,29.66,29.62,29.63,55762.0,29.2946,29.3143,29.2748,29.2847,55762.0
2025-02-11 12:50:00,29.63,29.63,29.59,29.62,79833.0,29.2847,29.2847,29.2452,29.2748,79833.0
2025-02-11 13:00:00,29.62,29.64,29.58,29.61,143334.0,29.2748,29.2946,29.2353,29.2649,143334.0
2025-02-11 13:10:00,29.61,29.62,29.58,29.59,80368.0,29.2649,29.2748,29.2353,29.2452,80368.0
2025-02-11 13:20:00,29.59,29.62,29.58,29.61,67447.0,29.2452,29.2748,29.2353,29.2649,67447.0
2025-02-11 13:30:00,29.61,29.71,29.6,29.66,209332.0,29.2649,29.3638,29.255,29.3143,209332.0
2025-02-11 13:40:00,29.66,29.68,29.6,29.63,101106.0,29.3143,29.3341,29.255,29.2847,101106.0
2025-02-11 13:50:00,29.62,29.63,29.59,29.61,52137.0,29.2748,29.2847,29.2452,29.2649,52137.0
2025-02-11 14:00:00,29.61,29.63,29.6,29.61,56805.0,29.2649,29.2847,29.255,29.2649,56805.0
2025-02-11 14:10:00,29.61,29.62,29.59,29.62,64345.0,29.2649,29.2748,29.2452,29.2748,64345.0
2025-02-11 14:20:00,29.61,29.66,29.6,29.66,75076.0,29.2649,29.3143,29.255,29.3143,75076.0
2025-02-11 14:30:00,29.66,29.7,29.62,29.7,75775.0,29.3143,29.3539,29.2748,29.3539,75775.0
2025-02-11 14:40:00,29.7,29.76,29.68,29.7,139162.0,29.3539,29.4132,29.3341,29.3539,139162.0
2025-02-11 14:50:00,29.7,29.72,29.65,29.67,119739.0,29.3539,29.3736,29.3045,29.3242,119739.0
2025-02-11 15:00:00,29.67,29.73,29.66,29.71,94740.0,29.3242,29.3835,29.3143,29.3638,94740.0
2025-02-11 15:10:00,29.71,29.75,29.69,29.71,138815.0,29.3638,29.4033,29.344,29.3638,138815.0
2025-02-11 15:20:00,29.71,29.77,29.69,29.75,138411.0,29.3638,29.4231,29.344,29.4033,138411.0
2025-02-11 15:30:00,29.75,29.87,29.75,29.8,178627.0,29.4033,29.5219,29.4033,29.4527,178627.0
2025-02-11 15:40:00,29.8,29.8,29.68,29.7,233895.0,29.4527,29.4527,29.3341,29.3539,233895.0
2025-02-11 15:50:00,29.7,29.78,29.69,29.77,809239.0,29.3539,29.4329,29.344,29.4231,809239.0
2025-02-12 09:30:00,29.65,29.75,29.54,29.75,202106.0,29.3045,29.4033,29.1957,29.4033,202106.0
2025-02-12 09:40:00,29.74,29.74,29.6,29.6,47175.0,29.3934,29.3934,29.255,29.255,47175.0
2025-02-12 09:50:00,29.6,29.66,29.53,29.64,94849.0,29.255,29.3143,29.1859,29.2946,94849.0
2025-02-12 10:00:00,29.63,29.64,29.53,29.6,55529.0,29.2847,29.2946,29.1859,29.255,55529.0
2025-02-12 10:10:00,29.6,29.68,29.57,29.62,64832.0,29.255,29.3341,29.2254,29.2748,64832.0
2025-02-12 10:20:00,29.61,29.67,29.58,29.61,86147.0,29.2649,29.3242,29.2353,29.2649,86147.0
2025-02-12 10:30:00,29.62,29.68,29.56,29.66,58648.0,29.2748,29.3341,29.2155,29.3143,58648.0
2025-02-12 10:40:00,29.65,29.66,29.56,29.6,106617.0,29.3045,29.3143,29.2155,29.255,106617.0
2025-02-12 10:50:00,29.6,29.6,29.57,29.58,31241.0,29.255,29.255,29.2254,29.2353,31241.0
2025-02-12 11:00:00,29.58,29.58,29.47,29.5,115817.0,29.2353,29.2353,29.1266,29.1562,115817.0
2025-02-12 11:10:00,29.5,29.54,29.48,29.51,172422.0,29.1562,29.1957,29.1364,29.1661,172422.0
2025-02-12 11:20:00,29.5,29.52,29.38,29.4,131249.0,29.1562,29.176,29.0376,29.0574,131249.0
2025-02-12 11:30:00,29.4,29.56,29.39,29.46,537863.0,29.0574,29.2155,29.0475,29.1167,537863.0
2025-02-12 11:40:00,29.46,29.5,29.42,29.48,133483.0,29.1167,29.1562,29.0771,29.1364,133483.0
2025-02-12 11:50:00,29.48,29.67,29.47,29.65,410018.0,29.1364,29.3242,29.1266,29.3045,410018.0
2025-02-12 12:00:00,29.65,29.65,29.48,29.51,155195.0,29.3045,29.3045,29.1364,29.1661,155195.0
2025-02-12 12:10:00,29.52,29.65,29.49,29.63,111497.0,29.176,29.3045,29.1463,29.2847,111497.0
2025-02-12 12:20:00,29.63,29.7,29.62,29.67,71501.0,29.2847,29.3539,29.2748,29.3242,71501.0
2025-02-12 12:30:00,29.67,29.74,29.64,29.66,104713.0,29.3242,29.3934,29.2946,29.3143,104713.0
2025-02-12 12:40:00,29.66,29.67,29.6,29.63,113281.0,29.3143,29.3242,29.255,29.2847,113281.0
2025-02-12 12:50:00,29.63,29.65,29.61,29.63,122770.0,29.2847,29.3045,29.2649,29.2847,122770.0
2025-02-12 13:00:00,29.64,29.83,29.63,29.8,167239.0,29.2946,29.4824,29.2847,29.4527,167239.0
2025-02-12 13:10:00,29.8,29.81,29.74,29.74,55553.0,29.4527,29.4626,29.3934,29.3934,55553.0
2025-02-12 13:20:00,29.75,29.75,29.7,29.7,135656.0,29.4033,29.4033,29.3539,29.3539,135656.0
2025-02-12 13:30:00,29.7,29.75,29.7,29.72,48820.0,29.3539,29.4033,29.3539,29.3736,48820.0
2025-02-12 13:40:00,29.72,29.73,29.66,29.66,111712.0,29.3736,29.3835,29.3143,29.3143,111712.0
2025-02-12 13:50:00,29.67,29.7,29.66,29.68,62061.0,29.3242,29.3539,29.3143,29.3341,62061.0
2025-02-12 14:00:00,29.68,29.71,29.66,29.66,57857.0,29.3341,29.3638,29.3143,29.3143,57857.0
2025-02-12 14:10:00,29.66,29.68,29.64,29.64,52544.0,29.3143,29.3341,29.2946,29.2946,52544.0
2025-02-12 14:20:00,29.65,29.83,29.64,29.78,370193.0,29.3045,29.4824,29.2946,29.4329,370193.0
2025-02-12 14:30:00,29.78,29.85,29.77,29.78,130864.0,29.4329,29.5021,29.4231,29.4329,130864.0
2025-02-12 14:40:00,29.78,29.78,29.73,29.75,95390.0,29.4329,29.4329,29.3835,29.4033,95390.0
2025-02-12 14:50:00,29.74,29.77,29.72,29.75,94241.0,29.3934,29.4231,29.3736,29.4033,94241.0
2025-02-12 15:00:00,29.75,29.82,29.73,29.8,81706.0,29.4033,29.4725,29.3835,29.4527,81706.0
2025-02-12 15:10:00,29.8,29.82,29.74,29.76,104782.0,29.4527,29.4725,29.3934,29.4132,104782.0
2025-02-12 15:20:00,29.75,29.79,29.75,29.76,132450.0,29.4033,29.4428,29.4033,29.4132,132450.0
2025-02-12 15:30:00,29.77,29.88,29.76,29.82,161293.0,29.4231,29.5318,29.4132,29.4725,161293.0
2025-02-12 15:40:00,29.82,29.83,29.75,29.78,199485.0,29.4725,29.4824,29.4033,29.4329,199485.0
2025-02-12 15:50:00,29.78,29.89,29.76,29.87,796103.0,29.4329,29.5417,29.4132,29.5219,796103.0
2025-02-13 09:30:00,29.85,29.96,29.72,29.76,162581.0,29.5021,29.6109,29.3736,29.4132,162581.0
2025-02-13 09:40:00,29.77,29.87,29.76,29.83,68693.0,29.4231,29.5219,29.4132,29.4824,68693.0
2025-02-13 09:50:00,29.84,29.84,29.71,29.76,86374.0,29.4922,29.4922,29.3638,29.4132,86374.0
2025-02-13 10:00:00,29.76,29.87,29.74,29.87,97195.0,29.4132,29.5219,29.3934,29.5219,97195.0
2025-02-13 10:10:00,29.87,29.91,29.78,29.87,90829.0,29.5219,29.5614,29.4329,29.5219,90829.0
2025-02-13 10:20:00,29.86,29.91,29.79,29.84,141218.0,29.512,29.5614,29.4428,29.4922,141218.0
2025-02-13 10:30:00,29.83,29.83,29.68,29.82,200671.0,29.4824,29.4824,29.3341,29.4725,200671.0
2025-02-13 10:40:00,29.83,29.85,29.63,29.69,164519.0,29.4824,29.5021,29.2847,29.344,164519.0
2025-02-13 10:50:00,29.69,29.69,29.36,29.39,226629.0,29.344,29.344,29.0178,29.0475,226629.0
2025-02-13 11:00:00,29.39,29.62,29.29,29.6,265621.0,29.0475,29.2748,28.9487,29.255,265621.0
2025-02-13 11:10:00,29.6,29.61,29.48,29.51,259679.0,29.255,29.2649,29.1364,29.1661,259679.0
2025-02-13 11:20:00,29.52,29.56,29.38,29.55,162002.0,29.176,29.2155,29.0376,29.2056,162002.0
2025-02-13 11:30:00,29.56,29.7,29.55,29.69,160835.0,29.2155,29.3539,29.2056,29.344,160835.0
2025-02-13 11:40:00,29.69,29.74,29.67,29.7,144572.0,29.344,29.3934,29.3242,29.3539,144572.0
2025-02-13 11:50:00,29.71,29.78,29.69,29.78,95655.0,29.3638,29.4329,29.344,29.4329,95655.0
2025-02-13 12:00:00,29.77,29.8,29.71,29.75,99822.0,29.4231,29.4527,29.3638,29.4033,99822.0
2025-02-13 12:10:00,29.74,29.79,29.73,29.79,97177.0,29.3934,29.4428,29.3835,29.4428,97177.0
2025-02-13 12:20:00,29.78,29.78,29.68,29.71,83277.0,29.4329,29.4329,29.3341,29.3638,83277.0
2025-02-13 12:30:00,29.71,29.72,29.68,29.7,33359.0,29.3638,29.3736,29.3341,29.3539,33359.0
2025-02-13 12:40:00,29.7,29.8,29.67,29.77,130779.0,29.3539,29.4527,29.3242,29.4231,130779.0
2025-02-13 12:50:00,29.77,29.78,29.72,29.75,167177.0,29.4231,29.4329,29.3736,29.4033,167177.0
2025-02-13 13:00:00,29.75,29.92,29.74,29.92,146288.0,29.4033,29.5713,29.3934,29.5713,146288.0
2025-02-13 13:10:00,29.92,29.92,29.82,29.89,163805.0,29.5713,29.5713,29.4725,29.5417,163805.0
2025-02-13 13:20:00,29.88,29.93,29.84,29.85,146823.0,29.5318,29.5812,29.4922,29.5021,146823.0
2025-02-13 13:30:00,29.85,29.91,29.8,29.81,302254.0,29.5021,29.5614,29.4527,29.4626,302254.0
2025-02-13 13:40:00,29.8,29.85,29.74,29.84,198057.0,29.4527,29.5021,29.3934,29.4922,198057.0
2025-02-13 13:50:00,29.84,29.86,29.78,29.78,182338.0,29.4922,29.512,29.4329,29.4329,182338.0
2025-02-13 14:00:00,29.78,29.8,29.75,29.79,178089.0,29.4329,29.4527,29.4033,29.4428,178089.0
2025-02-13 14:10:00,29.79,29.91,29.77,29.84,283048.0,29.4428,29.5614,29.4231,29.4922,283048.0
2025-02-13 14:20:00,29.84,29.87,29.81,29.83,151589.0,29.4922,29.5219,29.4626,29.4824,151589.0
2025-02-13 14:30:00,29.83,29.83,29.75,29.75,121685.0,29.4824,29.4824,29.4033,29.4033,121685.0
2025-02-13 14:40:00,29.76,29.76,29.72,29.73,59332.0,29.4132,29.4132,29.3736,29.3835,59332.0
2025-02-13 14:50:00,29.73,29.76,29.71,29.73,74558.0,29.3835,29.4132,29.3638,29.3835,74558.0
2025-02-13 15:00:00,29.73,29.78,29.71,29.78,112821.0,29.3835,29.4329,29.3638,29.4329,112821.0
2025-02-13 15:10:00,29.78,29.83,29.76,29.79,226868.0,29.4329,29.4824,29.4132,29.4428,226868.0
2025-02-13 15:20:00,29.79,29.9,29.78,29.86,165688.0,29.4428,29.5516,29.4329,29.512,165688.0
2025-02-13 15:30:00,29.85,29.96,29.84,29.95,347326.0,29.5021,29.6109,29.4922,29.601,347326.0
2025-02-13 15:40:00,29.95,30.06,29.88,30.01,408779.0,29.601,29.7097,29.5318,29.6603,408779.0
2025-02-13 15:50:00,30.01,30.03,29.87,29.94,1114975.0,29.6603,29.68,29.5219,29.5911,1114975.0
2025-02-14 09:30:00,30.09,30.14,29.81,29.9,151422.0,29.7393,29.7888,29.4626,29.5516,151422.0
2025-02-14 09:40:00,29.91,30.17,29.9,30.06,179018.0,29.5614,29.8184,29.5516,29.7097,179018.0
2025-02-14 09:50:00,30.07,30.13,29.97,30.05,63732.0,29.7196,29.7789,29.6207,29.6998,63732.0
2025-02-14 10:00:00,30.04,30.11,30.03,30.08,115764.0,29.6899,29.7591,29.68,29.7295,115764.0
2025-02-14 10:10:00,30.07,30.07,29.94,29.95,56460.0,29.7196,29.7196,29.5911,29.601,56460.0
2025-02-14 10:20:00,29.96,30.04,29.93,30.03,59555.0,29.6109,29.6899,29.5812,29.68,59555.0
2025-02-14 10:30:00,30.03,30.11,30.02,30.05,108577.0,29.68,29.7591,29.6702,29.6998,108577.0
2025-02-14 10:40:00,30.05,30.08,29.99,30.04,68906.0,29.6998,29.7295,29.6405,29.6899,68906.0
2025-02-14 10:50:00,30.05,30.05,29.99,30.01,41691.0,29.6998,29.6998,29.6405,29.6603,41691.0
2025-02-14 11:00:00,30.0,30.02,29.93,30.0,218218.0,29.6504,29.6702,29.5812,29.6504,218218.0
2025-02-14 11:10:00,30.01,30.03,29.98,29.98,47281.0,29.6603,29.68,29.6306,29.6306,47281.0
2025-02-14 11:20:00,29.98,30.0,29.95,29.96,30530.0,29.6306,29.6504,29.601,29.6109,30530.0
2025-02-14 11:30:00,29.96,30.07,29.95,30.02,66182.0,29.6109,29.7196,29.601,29.6702,66182.0
2025-02-14 11:40:00,30.02,30.16,30.02,30.16,191508.0,29.6702,29.8085,29.6702,29.8085,191508.0
2025-02-14 11:50:00,30.16,30.24,30.16,30.21,62726.0,29.8085,29.8876,29.8085,29.8579,62726.0
2025-02-14 12:00:00,30.21,30.24,30.13,30.13,65231.0,29.8579,29.8876,29.7789,29.7789,65231.0
2025-02-14 12:10:00,30.14,30.17,30.11,30.12,66928.0,29.7888,29.8184,29.7591,29.769,66928.0
2025-02-14 12:20:00,30.13,30.14,30.1,30.13,41548.0,29.7789,29.7888,29.7492,29.7789,41548.0
2025-02-14 12:30:00,30.13,30.15,30.09,30.1,46794.0,29.7789,29.7986,29.7393,29.7492,46794.0
2025-02-14 12:40:00,30.1,30.11,30.07,30.11,48109.0,29.7492,29.7591,29.7196,29.7591,48109.0
2025-02-14 12:50:00,30.11,30.14,30.08,30.13,63782.0,29.7591,29.7888,29.7295,29.7789,63782.0
2025-02-14 13:00:00,30.13,30.19,30.1,30.18,75833.0,29.7789,29.8382,29.7492,29.8283,75833.0
2025-02-14 13:10:00,30.17,30.19,30.13,30.14,59702.0,29.8184,29.8382,29.7789,29.7888,59702.0
2025-02-14 13:20:00,30.14,30.16,30.11,30.15,58457.0,29.7888,29.8085,29.7591,29.7986,58457.0
2025-02-14 13:30:00,30.16,30.18,30.13,30.17,96484.0,29.8085,29.8283,29.7789,29.8184,96484.0
2025-02-14 13:40:00,30.17,30.25,30.16,30.25,147853.0,29.8184,29.8975,29.8085,29.8975,147853.0
2025-02-14 13:50:00,30.25,30.32,30.24,30.28,80015.0,29.8975,29.9667,29.8876,29.9271,80015.0
2025-02-14 14:00:00,30.28,30.3,30.2,30.21,115445.0,29.9271,29.9469,29.8481,29.8579,115445.0
2025-02-14 14:10:00,30.21,30.21,30.17,30.18,65564.0,29.8579,29.8579,29.8184,29.8283,65564.0
2025-02-14 14:20:00,30.18,30.2,30.14,30.14,54302.0,29.8283,29.8481,29.7888,29.7888,54302.0
2025-02-14 14:30:00,30.15,30.2,30.14,30.19,55058.0,29.7986,29.8481,29.7888,29.8382,55058.0
2025-02-14 14:40:00,30.19,30.23,30.18,30.21,63402.0,29.8382,29.8777,29.8283,29.8579,63402.0
2025-02-14 14:50:00,30.21,30.29,30.2,30.29,60373.0,29.8579,29.937,29.8481,29.937,60373.0
2025-02-14 15:00:00,30.29,30.33,30.27,30.29,56434.0,29.937,29.9765,29.9172,29.937,56434.0
2025-02-14 15:10:00,30.3,30.33,30.27,30.28,87094.0,29.9469,29.9765,29.9172,29.9271,87094.0
2025-02-14 15:20:00,30.29,30.31,30.26,30.27,61412.0,29.937,29.9568,29.9074,29.9172,61412.0
2025-02-14 15:30:00,30.27,30.32,30.25,30.32,95212.0,29.9172,29.9667,29.8975,29.9667,95212.0
2025-02-14 15:40:00,30.32,30.32,30.24,30.28,145989.0,29.9667,29.9667,29.8876,29.9271,145989.0
2025-02-14 15:50:00,30.28,30.34,30.19,30.29,892568.0,29.9271,29.9864,29.8382,29.937,892568.0
2025-02-18 09:30:00,30.83,30.89,30.17,30.19,675843.0,30.4707,30.53,29.8184,29.8382,675843.0
2025-02-18 09:40:00,30.19,30.24,30.11,30.13,174770.0,29.8382,29.8876,29.7591,29.7789,174770.0
2025-02-18 09:50:00,30.13,30.17,29.79,29.85,433197.0,29.7789,29.8184,29.4428,29.5021,433197.0
2025-02-18 10:00:00,29.85,30.25,29.8,30.13,280236.0,29.5021,29.8975,29.4527,29.7789,280236.0
2025-02-18 10:10:00,30.13,30.3,30.12,30.3,494575.0,29.7789,29.9469,29.769,29.9469,494575.0
2025-02-18 10:20:00,30.3,30.39,30.27,30.27,107325.0,29.9469,30.0358,29.9172,29.9172,107325.0
2025-02-18 10:30:00,30.28,30.36,30.27,30.35,92131.0,29.9271,30.0062,29.9172,29.9963,92131.0
2025-02-18 10:40:00,30.36,30.36,30.27,30.27,118615.0,30.0062,30.0062,29.9172,29.9172,118615.0
2025-02-18 10:50:00,30.28,30.31,30.21,30.21,97296.0,29.9271,29.9568,29.8579,29.8579,97296.0
2025-02-18 11:00:00,30.21,30.23,30.17,30.21,89593.0,29.8579,29.8777,29.8184,29.8579,89593.0
2025-02-18 11:10:00,30.21,30.23,30.18,30.19,72554.0,29.8579,29.8777,29.8283,29.8382,72554.0
2025-02-18 11:20:00,30.19,30.26,30.15,30.24,102723.0,29.8382,29.9074,29.7986,29.8876,102723.0
2025-02-18 11:30:00,30.24,30.25,30.17,30.24,75784.0,29.8876,29.8975,29.8184,29.8876,75784.0
2025-02-18 11:40:00,30.24,30.24,30.17,30.21,81973.0,29.8876,29.8876,29.8184,29.8579,81973.0
2025-02-18 11:50:00,30.21,30.21,30.17,30.2,66780.0,29.8579,29.8579,29.8184,29.8481,66780.0
2025-02-18 12:00:00,30.19,30.2,30.16,30.18,37288.0,29.8382,29.8481,29.8085,29.8283,37288.0
2025-02-18 12:10:00,30.19,30.2,30.1,30.13,41787.0,29.8382,29.8481,29.7492,29.7789,41787.0
2025-02-18 12:20:00,30.13,30.13,30.07,30.12,51335.0,29.7789,29.7789,29.7196,29.769,51335.0
2025-02-18 12:30:00,30.12,30.12,30.07,30.1,52688.0,29.769,29.769,29.7196,29.7492,52688.0
2025-02-18 12:40:00,30.09,30.15,30.08,30.15,59267.0,29.7393,29.7986,29.7295,29.7986,59267.0
2025-02-18 12:50:00,30.15,30.18,30.07,30.09,54277.0,29.7986,29.8283,29.7196,29.7393,54277.0
2025-02-18 13:00:00,30.09,30.13,30.05,30.11,89493.0,29.7393,29.7789,29.6998,29.7591,89493.0
2025-02-18 13:10:00,30.1,30.11,30.04,30.08,110219.0,29.7492,29.7591,29.6899,29.7295,110219.0
2025-02-18 13:20:00,30.08,30.1,30.04,30.1,237858.0,29.7295,29.7492,29.6899,29.7492,237858.0
2025-02-18 13:30:00,30.1,30.1,30.02,30.03,171666.0,29.7492,29.7492,29.6702,29.68,171666.0
2025-02-18 13:40:00,30.03,30.09,30.02,30.03,77855.0,29.68,29.7393,29.6702,29.68,77855.0
2025-02-18 13:50:00,30.04,30.06,30.02,30.03,77898.0,29.6899,29.7097,29.6702,29.68,77898.0
2025-02-18 14:00:00,30.03,30.03,29.95,30.01,137222.0,29.68,29.68,29.601,29.6603,137222.0
2025-02-18 14:10:00,30.01,30.01,29.98,29.98,54638.0,29.6603,29.6603,29.6306,29.6306,54638.0
2025-02-18 14:20:00,29.99,30.03,29.95,29.98,67536.0,29.6405,29.68,29.601,29.6306,67536.0
2025-02-18 14:30:00,29.98,30.02,29.97,29.99,108492.0,29.6306,29.6702,29.6207,29.6405,108492.0
2025-02-18 14:40:00,29.99,30.01,29.94,29.96,73120.0,29.6405,29.6603,29.5911,29.6109,73120.0
2025-02-18 14:50:00,29.96,30.1,29.93,30.1,162431.0,29.6109,29.7492,29.5812,29.7492,162431.0
2025-02-18 15:00:00,30.1,30.22,30.07,30.08,118257.0,29.7492,29.8678,29.7196,29.7295,118257.0
2025-02-18 15:10:00,30.08,30.1,30.03,30.05,167735.0,29.7295,29.7492,29.68,29.6998,167735.0
2025-02-18 15:20:00,30.05,30.06,29.99,30.05,151063.0,29.6998,29.7097,29.6405,29.6998,151063.0
2025-02-18 15:30:00,30.05,30.17,30.04,30.13,243932.0,29.6998,29.8184,29.6899,29.7789,243932.0
2025-02-18 15:40:00,30.13,30.13,29.97,30.0,270740.0,29.7789,29.7789,29.6207,29.6504,270740.0
2025-02-18 15:50:00,30.0,30.05,29.94,30.01,1046339.0,29.6504,29.6998,29.5911,29.6603,1046339.0
2025-02-19 09:30:00,29.8,30.06,29.74,30.02,291358.0,29.4527,29.7097,29.3934,29.6702,291358.0
2025-02-19 09:40:00,30.02,30.06,29.76,29.86,392175.0,29.6702,29.7097,29.4132,29.512,392175.0
2025-02-19 09:50:00,29.86,30.0,29.85,29.98,78260.0,29.512,29.6504,29.5021,29.6306,78260.0
2025-02-19 10:00:00,29.98,30.11,29.97,30.04,195737.0,29.6306,29.7591,29.6207,29.6899,195737.0
2025-02-19 10:10:00,30.04,30.08,30.0,30.05,128801.0,29.6899,29.7295,29.6504,29.6998,128801.0
2025-02-19 10:20:00,30.05,30.11,30.0,30.02,113214.0,29.6998,29.7591,29.6504,29.6702,113214.0
2025-02-19 10:30:00,30.03,30.12,30.02,30.1,224851.0,29.68,29.769,29.6702,29.7492,224851.0
2025-02-19 10:40:00,30.1,30.14,29.99,29.99,157528.0,29.7492,29.7888,29.6405,29.6405,157528.0
2025-02-19 10:50:00,29.99,30.02,29.97,30.0,58344.0,29.6405,29.6702,29.6207,29.6504,58344.0
2025-02-19 11:00:00,30.01,30.04,29.96,30.01,90054.0,29.6603,29.6899,29.6109,29.6603,90054.0
2025-02-19 11:10:00,30.01,30.06,30.0,30.02,77124.0,29.6603,29.7097,29.6504,29.6702,77124.0
2025-02-19 11:20:00,30.02,30.03,29.99,30.03,57383.0,29.6702,29.68,29.6405,29.68,57383.0
2025-02-19 11:30:00,30.02,30.13,30.01,30.11,106077.0,29.6702,29.7789,29.6603,29.7591,106077.0
2025-02-19 11:40:00,30.11,30.3,30.1,30.19,259463.0,29.7591,29.9469,29.7492,29.8382,259463.0
2025-02-19 11:50:00,30.19,30.28,30.13,30.28,255092.0,29.8382,29.9271,29.7789,29.9271,255092.0
2025-02-19 12:00:00,30.29,30.29,30.18,30.2,131293.0,29.937,29.937,29.8283,29.8481,131293.0
2025-02-19 12:10:00,30.2,30.26,30.18,30.25,45884.0,29.8481,29.9074,29.8283,29.8975,45884.0
2025-02-19 12:20:00,30.25,30.28,30.23,30.27,112292.0,29.8975,29.9271,29.8777,29.9172,112292.0
2025-02-19 12:30:00,30.27,30.28,30.22,30.26,93061.0,29.9172,29.9271,29.8678,29.9074,93061.0
2025-02-19 12:40:00,30.26,30.35,30.25,30.31,227208.0,29.9074,29.9963,29.8975,29.9568,227208.0
2025-02-19 12:50:00,30.32,30.35,30.28,30.31,116080.0,29.9667,29.9963,29.9271,29.9568,116080.0
2025-02-19 13:00:00,30.32,30.38,30.31,30.33,108376.0,29.9667,30.026,29.9568,29.9765,108376.0
2025-02-19 13:10:00,30.33,30.38,30.33,30.35,172335.0,29.9765,30.026,29.9765,29.9963,172335.0
2025-02-19 13:20:00,30.36,30.38,30.32,30.37,69250.0,30.0062,30.026,29.9667,30.0161,69250.0
2025-02-19 13:30:00,30.37,30.4,30.33,30.34,175362.0,30.0161,30.0457,29.9765,29.9864,175362.0
2025-02-19 13:40:00,30.34,30.39,30.34,30.35,66079.0,29.9864,30.0358,29.9864,29.9963,66079.0
2025-02-19 13:50:00,30.36,30.4,30.34,30.35,99405.0,30.0062,30.0457,29.9864,29.9963,99405.0
2025-02-19 14:00:00,30.35,30.39,30.33,30.38,78095.0,29.9963,30.0358,29.9765,30.026,78095.0
2025-02-19 14:10:00,30.38,30.42,30.37,30.42,148220.0,30.026,30.0655,30.0161,30.0655,148220.0
2025-02-19 14:20:00,30.42,30.46,30.38,30.4,164196.0,30.0655,30.105,30.026,30.0457,164196.0
2025-02-19 14:30:00,30.4,30.4,30.35,30.36,63085.0,30.0457,30.0457,29.9963,30.0062,63085.0
2025-02-19 14:40:00,30.36,30.39,30.33,30.33,62813.0,30.0062,30.0358,29.9765,29.9765,62813.0
2025-02-19 14:50:00,30.33,30.34,30.29,30.32,50153.0,29.9765,29.9864,29.937,29.9667,50153.0
2025-02-19 15:00:00,30.32,30.35,30.25,30.28,96007.0,29.9667,29.9963,29.8975,29.9271,96007.0
2025-02-19 15:10:00,30.28,30.3,30.22,30.23,203836.0,29.9271,29.9469,29.8678,29.8777,203836.0
2025-02-19 15:20:00,30.23,30.3,30.22,30.26,83473.0,29.8777,29.9469,29.8678,29.9074,83473.0
2025-02-19 15:30:00,30.26,30.28,30.22,30.26,179104.0,29.9074,29.9271,29.8678,29.9074,179104.0
2025-02-19 15:40:00,30.25,30.27,30.19,30.2,129226.0,29.8975,29.9172,29.8382,29.8481,129226.0
2025-02-19 15:50:00,30.2,30.25,30.14,30.2,832482.0,29.8481,29.8975,29.7888,29.8481,832482.0
2025-02-20 09:30:00,30.17,30.39,30.1,30.35,214124.0,29.8184,30.0358,29.7492,29.9963,214124.0
2025-02-20 09:40:00,30.36,30.48,30.2,30.25,157359.0,30.0062,30.1248,29.8481,29.8975,157359.0
2025-02-20 09:50:00,30.27,30.36,30.26,30.28,227199.0,29.9172,30.0062,29.9074,29.9271,227199.0
2025-02-20 10:00:00,30.29,30.32,30.11,30.2,122282.0,29.937,29.9667,29.7591,29.8481,122282.0
2025-02-20 10:10:00,30.19,30.32,30.19,30.21,209049.0,29.8382,29.9667,29.8382,29.8579,209049.0
2025-02-20 10:20:00,30.22,30.25,30.15,30.15,89941.0,29.8678,29.8975,29.7986,29.7986,89941.0
2025-02-20 10:30:00,30.16,30.23,30.15,30.18,102398.0,29.8085,29.8777,29.7986,29.8283,102398.0
2025-02-20 10:40:00,30.18,30.22,30.15,30.21,87040.0,29.8283,29.8678,29.7986,29.8579,87040.0
2025-02-20 10:50:00,30.21,30.22,30.18,30.21,114195.0,29.8579,29.8678,29.8283,29.8579,114195.0
2025-02-20 11:00:00,30.21,30.22,30.16,30.21,92213.0,29.8579,29.8678,29.8085,29.8579,92213.0
2025-02-20 11:10:00,30.21,30.26,30.19,30.25,159234.0,29.8579,29.9074,29.8382,29.8975,159234.0
2025-02-20 11:20:00,30.25,30.31,30.24,30.27,90161.0,29.8975,29.9568,29.8876,29.9172,90161.0
2025-02-20 11:30:00,30.27,30.27,30.11,30.13,121699.0,29.9172,29.9172,29.7591,29.7789,121699.0
2025-02-20 11:40:00,30.13,30.16,30.07,30.1,98025.0,29.7789,29.8085,29.7196,29.7492,98025.0
2025-02-20 11:50:00,30.11,30.14,30.06,30.08,99587.0,29.7591,29.7888,29.7097,29.7295,99587.0
2025-02-20 12:00:00,30.08,30.11,30.05,30.08,69316.0,29.7295,29.7591,29.6998,29.7295,69316.0
2025-02-20 12:10:00,30.08,30.11,30.05,30.06,93799.0,29.7295,29.7591,29.6998,29.7097,93799.0
2025-02-20 12:20:00,30.05,30.19,30.05,30.15,116581.0,29.6998,29.8382,29.6998,29.7986,116581.0
2025-02-20 12:30:00,30.15,30.17,30.13,30.17,56211.0,29.7986,29.8184,29.7789,29.8184,56211.0
2025-02-20 12:40:00,30.16,30.23,30.16,30.22,92212.0,29.8085,29.8777,29.8085,29.8678,92212.0
2025-02-20 12:50:00,30.21,30.27,30.2,30.23,91999.0,29.8579,29.9172,29.8481,29.8777,91999.0
2025-02-20 13:00:00,30.23,30.26,30.22,30.23,65188.0,29.8777,29.9074,29.8678,29.8777,65188.0
2025-02-20 13:10:00,30.24,30.24,30.19,30.21,73295.0,29.8876,29.8876,29.8382,29.8579,73295.0
2025-02-20 13:20:00,30.21,30.23,30.14,30.2,191248.0,29.8579,29.8777,29.7888,29.8481,191248.0
2025-02-20 13:30:00,30.21,30.3,30.2,30.26,123202.0,29.8579,29.9469,29.8481,29.9074,123202.0
2025-02-20 13:40:00,30.27,30.29,30.23,30.28,93878.0,29.9172,29.937,29.8777,29.9271,93878.0
2025-02-20 13:50:00,30.28,30.3,30.23,30.24,72006.0,29.9271,29.9469,29.8777,29.8876,72006.0
2025-02-20 14:00:00,30.24,30.31,30.22,30.27,156713.0,29.8876,29.9568,29.8678,29.9172,156713.0
2025-02-20 14:10:00,30.28,30.36,30.27,30.3,123786.0,29.9271,30.0062,29.9172,29.9469,123786.0
2025-02-20 14:20:00,30.3,30.39,30.3,30.36,87801.0,29.9469,30.0358,29.9469,30.0062,87801.0
2025-02-20 14:30:00,30.36,30.44,30.33,30.43,89635.0,30.0062,30.0853,29.9765,30.0754,89635.0
2025-02-20 14:40:00,30.43,30.5,30.42,30.49,82840.0,30.0754,30.1446,30.0655,30.1347,82840.0
2025-02-20 14:50:00,30.49,30.51,30.45,30.47,108129.0,30.1347,30.1544,30.0951,30.1149,108129.0
2025-02-20 15:00:00,30.48,30.51,30.45,30.49,122541.0,30.1248,30.1544,30.0951,30.1347,122541.0
2025-02-20 15:10:00,30.48,30.5,30.43,30.45,136269.0,30.1248,30.1446,30.0754,30.0951,136269.0
2025-02-20 15:20:00,30.45,30.56,30.44,30.54,172539.0,30.0951,30.2039,30.0853,30.1841,172539.0
2025-02-20 15:30:00,30.54,30.61,30.51,30.6,181248.0,30.1841,30.2533,30.1544,30.2434,181248.0
2025-02-20 15:40:00,30.6,30.61,30.53,30.55,198512.0,30.2434,30.2533,30.1742,30.194,198512.0
2025-02-20 15:50:00,30.56,30.61,30.44,30.61,785047.0,30.2039,30.2533,30.0853,30.2533,785047.0
2025-02-21 09:30:00,30.7,31.35,30.68,31.23,446520.0,30.3422,30.9847,30.3225,30.8661,446520.0
2025-02-21 09:40:00,31.22,31.31,31.19,31.22,196900.0,30.8562,30.9451,30.8265,30.8562,196900.0
2025-02-21 09:50:00,31.21,31.29,31.13,31.26,173154.0,30.8463,30.9254,30.7672,30.8957,173154.0
2025-02-21 10:00:00,31.26,31.3,31.08,31.12,277612.0,30.8957,30.9352,30.7178,30.7573,277612.0
2025-02-21 10:10:00,31.12,31.13,30.89,30.94,112298.0,30.7573,30.7672,30.53,30.5794,112298.0
2025-02-21 10:20:00,30.93,31.0,30.89,30.91,84829.0,30.5695,30.6387,30.53,30.5498,84829.0
2025-02-21 10:30:00,30.91,30.92,30.84,30.88,115564.0,30.5498,30.5597,30.4806,30.5201,115564.0
2025-02-21 10:40:00,30.88,30.9,30.84,30.87,77950.0,30.5201,30.5399,30.4806,30.5102,77950.0
2025-02-21 10:50:00,30.86,30.89,30.82,30.84,82237.0,30.5004,30.53,30.4608,30.4806,82237.0
2025-02-21 11:00:00,30.84,30.86,30.72,30.77,173202.0,30.4806,30.5004,30.362,30.4114,173202.0
2025-02-21 11:10:00,30.77,30.77,30.71,30.74,81969.0,30.4114,30.4114,30.3521,30.3818,81969.0
2025-02-21 11:20:00,30.74,30.75,30.56,30.6,153496.0,30.3818,30.3916,30.2039,30.2434,153496.0
2025-02-21 11:30:00,30.6,30.61,30.48,30.57,246714.0,30.2434,30.2533,30.1248,30.2137,246714.0
2025-02-21 11:40:00,30.57,30.58,30.49,30.54,140322.0,30.2137,30.2236,30.1347,30.1841,140322.0
2025-02-21 11:50:00,30.53,30.58,30.49,30.58,186893.0,30.1742,30.2236,30.1347,30.2236,186893.0
2025-02-21 12:00:00,30.58,30.7,30.54,30.63,121648.0,30.2236,30.3422,30.1841,30.273,121648.0
2025-02-21 12:10:00,30.63,30.63,30.54,30.56,84975.0,30.273,30.273,30.1841,30.2039,84975.0
2025-02-21 12:20:00,30.57,30.57,30.47,30.51,93582.0,30.2137,30.2137,30.1149,30.1544,93582.0
2025-02-21 12:30:00,30.51,30.51,30.42,30.42,68526.0,30.1544,30.1544,30.0655,30.0655,68526.0
2025-02-21 12:40:00,30.43,30.46,30.39,30.4,101583.0,30.0754,30.105,30.0358,30.0457,101583.0
2025-02-21 12:50:00,30.41,30.42,30.11,30.18,371412.0,30.0556,30.0655,29.7591,29.8283,371412.0
2025-02-21 13:00:00,30.18,30.23,30.03,30.05,133497.0,29.8283,29.8777,29.68,29.6998,133497.0
2025-02-21 13:10:00,30.05,30.11,29.87,29.98,369895.0,29.6998,29.7591,29.5219,29.6306,369895.0
2025-02-21 13:20:00,29.99,30.0,29.85,29.93,201156.0,29.6405,29.6504,29.5021,29.5812,201156.0
2025-02-21 13:30:00,29.94,30.01,29.9,30.0,138866.0,29.5911,29.6603,29.5516,29.6504,138866.0
2025-02-21 13:40:00,30.0,30.03,29.9,29.91,115707.0,29.6504,29.68,29.5516,29.5614,115707.0
2025-02-21 13:50:00,29.92,30.0,29.84,29.89,213583.0,29.5713,29.6504,29.4922,29.5417,213583.0
2025-02-21 14:00:00,29.89,29.92,29.84,29.87,173372.0,29.5417,29.5713,29.4922,29.5219,173372.0
2025-02-21 14:10:00,29.87,29.9,29.84,29.86,167247.0,29.5219,29.5516,29.4922,29.512,167247.0
2025-02-21 14:20:00,29.85,29.85,29.76,29.8,193492.0,29.5021,29.5021,29.4132,29.4527,193492.0
2025-02-21 14:30:00,29.8,29.82,29.74,29.75,179554.0,29.4527,29.4725,29.3934,29.4033,179554.0
2025-02-21 14:40:00,29.75,29.76,29.68,29.69,249086.0,29.4033,29.4132,29.3341,29.344,249086.0
2025-02-21 14:50:00,29.69,29.89,29.69,29.8,314522.0,29.344,29.5417,29.344,29.4527,314522.0
2025-02-21 15:00:00,29.8,29.81,29.73,29.76,136485.0,29.4527,29.4626,29.3835,29.4132,136485.0
2025-02-21 15:10:00,29.77,29.88,29.73,29.84,163924.0,29.4231,29.5318,29.3835,29.4922,163924.0
2025-02-21 15:20:00,29.84,29.94,29.82,29.93,132970.0,29.4922,29.5911,29.4725,29.5812,132970.0
2025-02-21 15:30:00,29.94,29.98,29.91,29.92,180219.0,29.5911,29.6306,29.5614,29.5713,180219.0
2025-02-21 15:40:00,29.93,29.98,29.92,29.96,320798.0,29.5812,29.6306,29.5713,29.6109,320798.0
2025-02-21 15:50:00,29.96,29.98,29.77,29.8,1189756.0,29.6109,29.6306,29.4231,29.4527,1189756.0
2025-02-24 09:30:00,30.13,30.36,30.02,30.27,253057.0,29.7789,30.0062,29.6702,29.9172,253057.0
2025-02-24 09:40:00,30.28,30.28,30.07,30.18,234908.0,29.9271,29.9271,29.7196,29.8283,234908.0
2025-02-24 09:50:00,30.18,30.18,29.97,29.97,217834.0,29.8283,29.8283,29.6207,29.6207,217834.0
2025-02-24 10:00:00,29.97,30.14,29.9,29.93,234217.0,29.6207,29.7888,29.5516,29.5812,234217.0
2025-02-24 10:10:00,29.95,30.28,29.91,30.21,180285.0,29.601,29.9271,29.5614,29.8579,180285.0
2025-02-24 10:20:00,30.22,30.38,30.2,30.33,255419.0,29.8678,30.026,29.8481,29.9765,255419.0
2025-02-24 10:30:00,30.33,30.37,30.27,30.35,191478.0,29.9765,30.0161,29.9172,29.9963,191478.0
2025-02-24 10:40:00,30.35,30.36,30.27,30.34,124748.0,29.9963,30.0062,29.9172,29.9864,124748.0
2025-02-24 10:50:00,30.35,30.37,30.25,30.29,110185.0,29.9963,30.0161,29.8975,29.937,110185.0
2025-02-24 11:00:00,30.29,30.37,30.27,30.34,101207.0,29.937,30.0161,29.9172,29.9864,101207.0
2025-02-24 11:10:00,30.34,30.4,30.29,30.39,152112.0,29.9864,30.0457,29.937,30.0358,152112.0
2025-02-24 11:20:00,30.39,30.51,30.38,30.48,156907.0,30.0358,30.1544,30.026,30.1248,156907.0
2025-02-24 11:30:00,30.49,30.51,30.43,30.45,106142.0,30.1347,30.1544,30.0754,30.0951,106142.0
2025-02-24 11:40:00,30.46,30.62,30.45,30.61,175143.0,30.105,30.2632,30.0951,30.2533,175143.0
2025-02-24 11:50:00,30.6,30.6,30.47,30.48,156827.0,30.2434,30.2434,30.1149,30.1248,156827.0
2025-02-24 12:00:00,30.48,30.59,30.47,30.56,96383.0,30.1248,30.2335,30.1149,30.2039,96383.0
2025-02-24 12:10:00,30.57,30.61,30.52,30.59,67018.0,30.2137,30.2533,30.1643,30.2335,67018.0
2025-02-24 12:20:00,30.58,30.6,30.55,30.55,63418.0,30.2236,30.2434,30.194,30.194,63418.0
2025-02-24 12:30:00,30.55,30.62,30.54,30.62,88132.0,30.194,30.2632,30.1841,30.2632,88132.0
2025-02-24 12:40:00,30.61,30.62,30.57,30.61,84021.0,30.2533,30.2632,30.2137,30.2533,84021.0
2025-02-24 12:50:00,30.6,30.61,30.53,30.55,93069.0,30.2434,30.2533,30.1742,30.194,93069.0
2025-02-24 13:00:00,30.55,30.56,30.47,30.51,77727.0,30.194,30.2039,30.1149,30.1544,77727.0
2025-02-24 13:10:00,30.52,30.56,30.5,30.54,60575.0,30.1643,30.2039,30.1446,30.1841,60575.0
2025-02-24 13:20:00,30.54,30.55,30.48,30.5,58035.0,30.1841,30.194,30.1248,30.1446,58035.0
2025-02-24 13:30:00,30.5,30.52,30.48,30.51,91188.0,30.1446,30.1643,30.1248,30.1544,91188.0
2025-02-24 13:40:00,30.5,30.51,30.45,30.47,56041.0,30.1446,30.1544,30.0951,30.1149,56041.0
2025-02-24 13:50:00,30.46,30.5,30.44,30.46,54896.0,30.105,30.1446,30.0853,30.105,54896.0
2025-02-24 14:00:00,30.46,30.51,30.46,30.49,78922.0,30.105,30.1544,30.105,30.1347,78922.0
2025-02-24 14:10:00,30.49,30.5,30.38,30.4,59925.0,30.1347,30.1446,30.026,30.0457,59925.0
2025-02-24 14:20:00,30.4,30.42,30.38,30.41,73460.0,30.0457,30.0655,30.026,30.0556,73460.0
2025-02-24 14:30:00,30.41,30.44,30.39,30.41,83211.0,30.0556,30.0853,30.0358,30.0556,83211.0
2025-02-24 14:40:00,30.41,30.41,30.37,30.41,54445.0,30.0556,30.0556,30.0161,30.0556,54445.0
2025-02-24 14:50:00,30.41,30.41,30.36,30.38,62220.0,30.0556,30.0556,30.0062,30.026,62220.0
2025-02-24 15:00:00,30.38,30.39,30.21,30.23,84605.0,30.026,30.0358,29.8579,29.8777,84605.0
2025-02-24 15:10:00,30.23,30.33,30.2,30.32,190224.0,29.8777,29.9765,29.8481,29.9667,190224.0
2025-02-24 15:20:00,30.32,30.32,30.28,30.29,124654.0,29.9667,29.9667,29.9271,29.937,124654.0
2025-02-24 15:30:00,30.29,30.35,30.28,30.3,141496.0,29.937,29.9963,29.9271,29.9469,141496.0
2025-02-24 15:40:00,30.31,30.34,30.25,30.27,309879.0,29.9568,29.9864,29.8975,29.9172,309879.0
2025-02-24 15:50:00,30.27,30.31,30.14,30.25,1839611.0,29.9172,29.9568,29.7888,29.8975,1839611.0
2025-02-25 09:30:00,30.27,30.47,30.18,30.46,174293.0,29.9172,30.1149,29.8283,30.105,174293.0
2025-02-25 09:40:00,30.43,30.46,30.37,30.4,105431.0,30.0754,30.105,30.0161,30.0457,105431.0
2025-02-25 09:50:00,30.4,30.42,30.28,30.38,158792.0,30.0457,30.0655,29.9271,30.026,158792.0
2025-02-25 10:00:00,30.37,30.38,30.13,30.19,189292.0,30.0161,30.026,29.7789,29.8382,189292.0
2025-02-25 10:10:00,30.2,30.21,30.06,30.12,143915.0,29.8481,29.8579,29.7097,29.769,143915.0
2025-02-25 10:20:00,30.12,30.14,29.95,30.0,123444.0,29.769,29.7888,29.601,29.6504,123444.0
2025-02-25 10:30:00,30.0,30.11,30.0,30.1,115383.0,29.6504,29.7591,29.6504,29.7492,115383.0
2025-02-25 10:40:00,30.1,30.2,30.06,30.06,119702.0,29.7492,29.8481,29.7097,29.7097,119702.0
2025-02-25 10:50:00,30.07,30.09,30.02,30.09,139892.0,29.7196,29.7393,29.6702,29.7393,139892.0
2025-02-25 11:00:00,30.09,30.1,30.01,30.05,98117.0,29.7393,29.7492,29.6603,29.6998,98117.0
2025-02-25 11:10:00,30.06,30.13,30.03,30.08,81253.0,29.7097,29.7789,29.68,29.7295,81253.0
2025-02-25 11:20:00,30.08,30.12,30.04,30.05,84443.0,29.7295,29.769,29.6899,29.6998,84443.0
2025-02-25 11:30:00,30.06,30.09,29.97,29.99,121370.0,29.7097,29.7393,29.6207,29.6405,121370.0
2025-02-25 11:40:00,29.99,29.99,29.92,29.94,108421.0,29.6405,29.6405,29.5713,29.5911,108421.0
2025-02-25 11:50:00,29.94,30.04,29.93,29.99,140013.0,29.5911,29.6899,29.5812,29.6405,140013.0
2025-02-25 12:00:00,29.98,30.03,29.96,30.02,77397.0,29.6306,29.68,29.6109,29.6702,77397.0
2025-02-25 12:10:00,30.02,30.1,29.99,30.09,132042.0,29.6702,29.7492,29.6405,29.7393,132042.0
2025-02-25 12:20:00,30.09,30.1,30.03,30.05,92426.0,29.7393,29.7492,29.68,29.6998,92426.0
2025-02-25 12:30:00,30.05,30.08,29.96,30.07,129664.0,29.6998,29.7295,29.6109,29.7196,129664.0
2025-02-25 12:40:00,30.08,30.11,30.03,30.04,138967.0,29.7295,29.7591,29.68,29.6899,138967.0
2025-02-25 12:50:00,30.03,30.11,30.02,30.1,83580.0,29.68,29.7591,29.6702,29.7492,83580.0
2025-02-25 13:00:00,30.1,30.13,30.04,30.07,269414.0,29.7492,29.7789,29.6899,29.7196,269414.0
2025-02-25 13:10:00,30.08,30.1,30.02,30.05,122684.0,29.7295,29.7492,29.6702,29.6998,122684.0
2025-02-25 13:20:00,30.06,30.1,30.0,30.0,58467.0,29.7097,29.7492,29.6504,29.6504,58467.0
2025-02-25 13:30:00,30.01,30.06,30.01,30.05,66126.0,29.6603,29.7097,29.6603,29.6998,66126.0
2025-02-25 13:40:00,30.04,30.1,30.03,30.07,55927.0,29.6899,29.7492,29.68,29.7196,55927.0
2025-02-25 13:50:00,30.07,30.07,30.01,30.02,88334.0,29.7196,29.7196,29.6603,29.6702,88334.0
2025-02-25 14:00:00,30.03,30.1,30.02,30.1,99854.0,29.68,29.7492,29.6702,29.7492,99854.0
2025-02-25 14:10:00,30.1,30.1,30.02,30.05,73841.0,29.7492,29.7492,29.6702,29.6998,73841.0
2025-02-25 14:20:00,30.05,30.06,30.01,30.02,73519.0,29.6998,29.7097,29.6603,29.6702,73519.0
2025-02-25 14:30:00,30.02,30.18,30.01,30.16,180134.0,29.6702,29.8283,29.6603,29.8085,180134.0
2025-02-25 14:40:00,30.16,30.18,30.11,30.17,82472.0,29.8085,29.8283,29.7591,29.8184,82472.0
2025-02-25 14:50:00,30.17,30.21,30.13,30.18,108384.0,29.8184,29.8579,29.7789,29.8283,108384.0
2025-02-25 15:00:00,30.17,30.29,30.15,30.28,100582.0,29.8184,29.937,29.7986,29.9271,100582.0
2025-02-25 15:10:00,30.28,30.36,30.26,30.34,118530.0,29.9271,30.0062,29.9074,29.9864,118530.0
2025-02-25 15:20:00,30.35,30.42,30.33,30.36,192005.0,29.9963,30.0655,29.9765,30.0062,192005.0
2025-02-25 15:30:00,30.36,30.36,30.26,30.29,166824.0,30.0062,30.0062,29.9074,29.937,166824.0
2025-02-25 15:40:00,30.29,30.29,30.24,30.28,220679.0,29.937,29.937,29.8876,29.9271,220679.0
2025-02-25 15:50:00,30.27,30.31,30.21,30.25,758794.0,29.9172,29.9568,29.8579,29.8975,758794.0
2025-02-26 09:30:00,30.4,30.52,30.31,30.44,188243.0,30.0457,30.1643,29.9568,30.0853,188243.0
2025-02-26 09:40:00,30.42,30.62,30.4,30.62,94029.0,30.0655,30.2632,30.0457,30.2632,94029.0
2025-02-26 09:50:00,30.62,30.66,30.53,30.56,95646.0,30.2632,30.3027,30.1742,30.2039,95646.0
2025-02-26 10:00:00,30.57,30.64,30.53,30.57,77131.0,30.2137,30.2829,30.1742,30.2137,77131.0
2025-02-26 10:10:00,30.57,30.66,30.56,30.63,69718.0,30.2137,30.3027,30.2039,30.273,69718.0
2025-02-26 10:20:00,30.64,30.75,30.63,30.75,148489.0,30.2829,30.3916,30.273,30.3916,148489.0
2025-02-26 10:30:00,30.75,30.76,30.69,30.73,155485.0,30.3916,30.4015,30.3323,30.3719,155485.0
2025-02-26 10:40:00,30.73,30.8,30.69,30.79,92001.0,30.3719,30.4411,30.3323,30.4312,92001.0
2025-02-26 10:50:00,30.79,30.82,30.73,30.8,79182.0,30.4312,30.4608,30.3719,30.4411,79182.0
2025-02-26 11:00:00,30.8,30.87,30.79,30.83,97721.0,30.4411,30.5102,30.4312,30.4707,97721.0
2025-02-26 11:10:00,30.83,30.86,30.8,30.84,48198.0,30.4707,30.5004,30.4411,30.4806,48198.0
2025-02-26 11:20:00,30.84,30.87,30.73,30.74,118497.0,30.4806,30.5102,30.3719,30.3818,118497.0
2025-02-26 11:30:00,30.73,30.85,30.73,30.85,81397.0,30.3719,30.4905,30.3719,30.4905,81397.0
2025-02-26 11:40:00,30.85,30.87,30.78,30.84,146266.0,30.4905,30.5102,30.4213,30.4806,146266.0
2025-02-26 11:50:00,30.84,30.89,30.79,30.8,107459.0,30.4806,30.53,30.4312,30.4411,107459.0
2025-02-26 12:00:00,30.8,30.88,30.79,30.85,87193.0,30.4411,30.5201,30.4312,30.4905,87193.0
2025-02-26 12:10:00,30.85,30.9,30.83,30.86,59838.0,30.4905,30.5399,30.4707,30.5004,59838.0
2025-02-26 12:20:00,30.87,30.91,30.85,30.87,67748.0,30.5102,30.5498,30.4905,30.5102,67748.0
2025-02-26 12:30:00,30.88,30.9,30.71,30.71,161905.0,30.5201,30.5399,30.3521,30.3521,161905.0
2025-02-26 12:40:00,30.71,30.77,30.69,30.71,105554.0,30.3521,30.4114,30.3323,30.3521,105554.0
2025-02-26 12:50:00,30.71,30.74,30.67,30.69,106493.0,30.3521,30.3818,30.3126,30.3323,106493.0
2025-02-26 13:00:00,30.7,30.79,30.69,30.78,94992.0,30.3422,30.4312,30.3323,30.4213,94992.0
2025-02-26 13:10:00,30.79,30.8,30.7,30.76,66128.0,30.4312,30.4411,30.3422,30.4015,66128.0
2025-02-26 13:20:00,30.77,30.8,30.76,30.77,69450.0,30.4114,30.4411,30.4015,30.4114,69450.0
2025-02-26 13:30:00,30.77,30.85,30.76,30.83,82008.0,30.4114,30.4905,30.4015,30.4707,82008.0
2025-02-26 13:40:00,30.83,30.84,30.78,30.8,64211.0,30.4707,30.4806,30.4213,30.4411,64211.0
2025-02-26 13:50:00,30.8,30.81,30.74,30.77,105198.0,30.4411,30.4509,30.3818,30.4114,105198.0
2025-02-26 14:00:00,30.76,30.78,30.69,30.74,156742.0,30.4015,30.4213,30.3323,30.3818,156742.0
2025-02-26 14:10:00,30.74,30.79,30.7,30.75,132855.0,30.3818,30.4312,30.3422,30.3916,132855.0
2025-02-26 14:20:00,30.75,30.78,30.72,30.73,92414.0,30.3916,30.4213,30.362,30.3719,92414.0
2025-02-26 14:30:00,30.73,30.82,30.72,30.82,93517.0,30.3719,30.4608,30.362,30.4608,93517.0
2025-02-26 14:40:00,30.82,30.88,30.81,30.87,93863.0,30.4608,30.5201,30.4509,30.5102,93863.0
2025-02-26 14:50:00,30.87,30.9,30.81,30.81,129215.0,30.5102,30.5399,30.4509,30.4509,129215.0
2025-02-26 15:00:00,30.8,30.84,30.76,30.81,107743.0,30.4411,30.4806,30.4015,30.4509,107743.0
2025-02-26 15:10:00,30.8,30.83,30.77,30.78,134342.0,30.4411,30.4707,30.4114,30.4213,134342.0
2025-02-26 15:20:00,30.78,30.79,30.71,30.71,108864.0,30.4213,30.4312,30.3521,30.3521,108864.0
2025-02-26 15:30:00,30.71,30.74,30.63,30.67,178769.0,30.3521,30.3818,30.273,30.3126,178769.0
2025-02-26 15:40:00,30.68,30.74,30.66,30.73,229826.0,30.3225,30.3818,30.3027,30.3719,229826.0
2025-02-26 15:50:00,30.73,30.74,30.62,30.68,837659.0,30.3719,30.3818,30.2632,30.3225,837659.0
2025-02-27 09:30:00,30.87,31.12,30.79,30.97,239156.0,30.5102,30.7573,30.4312,30.6091,239156.0
2025-02-27 09:40:00,30.97,30.98,30.67,30.73,244342.0,30.6091,30.619,30.3126,30.3719,244342.0
2025-02-27 09:50:00,30.73,30.73,30.34,30.37,126015.0,30.3719,30.3719,29.9864,30.0161,126015.0
2025-02-27 10:00:00,30.39,30.48,30.19,30.42,205985.0,30.0358,30.1248,29.8382,30.0655,205985.0
2025-02-27 10:10:00,30.42,30.66,30.41,30.64,266282.0,30.0655,30.3027,30.0556,30.2829,266282.0
2025-02-27 10:20:00,30.64,30.87,30.61,30.82,97788.0,30.2829,30.5102,30.2533,30.4608,97788.0
2025-02-27 10:30:00,30.82,30.94,30.81,30.92,60138.0,30.4608,30.5794,30.4509,30.5597,60138.0
2025-02-27 10:40:00,30.92,30.95,30.88,30.94,72460.0,30.5597,30.5893,30.5201,30.5794,72460.0
2025-02-27 10:50:00,30.94,30.97,30.89,30.96,75789.0,30.5794,30.6091,30.53,30.5992,75789.0
2025-02-27 11:00:00,30.96,31.03,30.96,31.0,87639.0,30.5992,30.6684,30.5992,30.6387,87639.0
2025-02-27 11:10:00,31.0,31.08,30.99,31.07,65775.0,30.6387,30.7178,30.6288,30.7079,65775.0
2025-02-27 11:20:00,31.07,31.09,30.93,30.94,78318.0,30.7079,30.7277,30.5695,30.5794,78318.0
2025-02-27 11:30:00,30.94,31.0,30.93,30.97,90202.0,30.5794,30.6387,30.5695,30.6091,90202.0
2025-02-27 11:40:00,30.96,30.97,30.9,30.94,61352.0,30.5992,30.6091,30.5399,30.5794,61352.0
2025-02-27 11:50:00,30.94,30.95,30.81,30.86,83974.0,30.5794,30.5893,30.4509,30.5004,83974.0
2025-02-27 12:00:00,30.86,30.91,30.86,30.87,70081.0,30.5004,30.5498,30.5004,30.5102,70081.0
2025-02-27 12:10:00,30.86,30.88,30.83,30.85,90794.0,30.5004,30.5201,30.4707,30.4905,90794.0
2025-02-27 12:20:00,30.85,30.95,30.84,30.94,59879.0,30.4905,30.5893,30.4806,30.5794,59879.0
2025-02-27 12:30:00,30.94,30.98,30.93,30.94,49988.0,30.5794,30.619,30.5695,30.5794,49988.0
2025-02-27 12:40:00,30.94,30.96,30.86,30.94,68752.0,30.5794,30.5992,30.5004,30.5794,68752.0
2025-02-27 12:50:00,30.94,30.97,30.91,30.95,57923.0,30.5794,30.6091,30.5498,30.5893,57923.0
2025-02-27 13:00:00,30.95,30.99,30.89,30.92,64598.0,30.5893,30.6288,30.53,30.5597,64598.0
2025-02-27 13:10:00,30.92,31.0,30.91,30.98,50527.0,30.5597,30.6387,30.5498,30.619,50527.0
2025-02-27 13:20:00,30.98,30.99,30.96,30.98,57661.0,30.619,30.6288,30.5992,30.619,57661.0
2025-02-27 13:30:00,30.98,31.04,30.97,31.04,80120.0,30.619,30.6783,30.6091,30.6783,80120.0
2025-02-27 13:40:00,31.04,31.05,30.99,31.0,58947.0,30.6783,30.6881,30.6288,30.6387,58947.0
2025-02-27 13:50:00,30.99,31.01,30.97,30.98,55461.0,30.6288,30.6486,30.6091,30.619,55461.0
2025-02-27 14:00:00,30.98,30.99,30.94,30.95,59884.0,30.619,30.6288,30.5794,30.5893,59884.0
2025-02-27 14:10:00,30.95,30.97,30.92,30.96,67586.0,30.5893,30.6091,30.5597,30.5992,67586.0
2025-02-27 14:20:00,30.97,30.99,30.93,30.94,102731.0,30.6091,30.6288,30.5695,30.5794,102731.0
2025-02-27 14:30:00,30.94,30.94,30.81,30.84,198969.0,30.5794,30.5794,30.4509,30.4806,198969.0
2025-02-27 14:40:00,30.84,30.91,30.78,30.87,120609.0,30.4806,30.5498,30.4213,30.5102,120609.0
2025-02-27 14:50:00,30.88,30.92,30.86,30.87,108868.0,30.5201,30.5597,30.5004,30.5102,108868.0
2025-02-27 15:00:00,30.87,30.87,30.75,30.76,210732.0,30.5102,30.5102,30.3916,30.4015,210732.0
2025-02-27 15:10:00,30.75,30.76,30.62,30.65,89379.0,30.3916,30.4015,30.2632,30.2928,89379.0
2025-02-27 15:20:00,30.64,30.68,30.57,30.58,126555.0,30.2829,30.3225,30.2137,30.2236,126555.0
2025-02-27 15:30:00,30.58,30.69,30.56,30.65,144624.0,30.2236,30.3323,30.2039,30.2928,144624.0
2025-02-27 15:40:00,30.65,30.65,30.55,30.57,160195.0,30.2928,30.2928,30.194,30.2137,160195.0
2025-02-27 15:50:00,30.56,30.65,30.54,30.65,654401.0,30.2039,30.2928,30.1841,30.2928,654401.0
2025-02-28 09:30:00,30.63,31.03,30.63,30.96,154301.0,30.273,30.6684,30.273,30.5992,154301.0
2025-02-28 09:40:00,30.98,31.08,30.9,30.94,199303.0,30.619,30.7178,30.5399,30.5794,199303.0
2025-02-28 09:50:00,30.96,31.15,30.94,31.04,119132.0,30.5992,30.787,30.5794,30.6783,119132.0
2025-02-28 10:00:00,31.05,31.1,30.93,30.96,159096.0,30.6881,30.7376,30.5695,30.5992,159096.0
2025-02-28 10:10:00,30.96,31.09,30.96,31.0,74215.0,30.5992,30.7277,30.5992,30.6387,74215.0
2025-02-28 10:20:00,30.98,31.08,30.97,31.01,55347.0,30.619,30.7178,30.6091,30.6486,55347.0
2025-02-28 10:30:00,31.03,31.08,31.0,31.02,61957.0,30.6684,30.7178,30.6387,30.6585,61957.0
2025-02-28 10:40:00,31.02,31.1,31.02,31.09,76301.0,30.6585,30.7376,30.6585,30.7277,76301.0
2025-02-28 10:50:00,31.09,31.11,31.03,31.05,75592.0,30.7277,30.7474,30.6684,30.6881,75592.0
2025-02-28 11:00:00,31.05,31.05,31.0,31.04,63945.0,30.6881,30.6881,30.6387,30.6783,63945.0
2025-02-28 11:10:00,31.04,31.04,30.94,30.98,49436.0,30.6783,30.6783,30.5794,30.619,49436.0
2025-02-28 11:20:00,30.98,31.01,30.94,30.96,58043.0,30.619,30.6486,30.5794,30.5992,58043.0
2025-02-28 11:30:00,30.95,31.02,30.94,30.98,53950.0,30.5893,30.6585,30.5794,30.619,53950.0
2025-02-28 11:40:00,30.98,31.0,30.88,30.98,57821.0,30.619,30.6387,30.5201,30.619,57821.0
2025-02-28 11:50:00,30.98,31.01,30.97,30.98,46473.0,30.619,30.6486,30.6091,30.619,46473.0
2025-02-28 12:00:00,30.98,30.98,30.9,30.91,66317.0,30.619,30.619,30.5399,30.5498,66317.0
2025-02-28 12:10:00,30.9,30.91,30.85,30.89,90812.0,30.5399,30.5498,30.4905,30.53,90812.0
2025-02-28 12:20:00,30.89,30.91,30.82,30.82,51963.0,30.53,30.5498,30.4608,30.4608,51963.0
2025-02-28 12:30:00,30.81,30.85,30.76,30.8,86698.0,30.4509,30.4905,30.4015,30.4411,86698.0
2025-02-28 12:40:00,30.8,30.82,30.75,30.77,67435.0,30.4411,30.4608,30.3916,30.4114,67435.0
2025-02-28 12:50:00,30.77,30.8,30.64,30.65,54036.0,30.4114,30.4411,30.2829,30.2928,54036.0
2025-02-28 13:00:00,30.65,30.73,30.64,30.64,51848.0,30.2928,30.3719,30.2829,30.2829,51848.0
2025-02-28 13:10:00,30.64,30.65,30.47,30.48,105976.0,30.2829,30.2928,30.1149,30.1248,105976.0
2025-02-28 13:20:00,30.49,30.62,30.49,30.6,88220.0,30.1347,30.2632,30.1347,30.2434,88220.0
2025-02-28 13:30:00,30.61,30.82,30.59,30.8,118269.0,30.2533,30.4608,30.2335,30.4411,118269.0
2025-02-28 13:40:00,30.81,30.82,30.72,30.74,66165.0,30.4509,30.4608,30.362,30.3818,66165.0
2025-02-28 13:50:00,30.75,30.77,30.65,30.65,63878.0,30.3916,30.4114,30.2928,30.2928,63878.0
2025-02-28 14:00:00,30.65,30.78,30.64,30.76,64578.0,30.2928,30.4213,30.2829,30.4015,64578.0
2025-02-28 14:10:00,30.77,30.82,30.76,30.8,87935.0,30.4114,30.4608,30.4015,30.4411,87935.0
2025-02-28 14:20:00,30.81,30.81,30.72,30.75,80031.0,30.4509,30.4509,30.362,30.3916,80031.0
2025-02-28 14:30:00,30.74,30.83,30.71,30.8,57354.0,30.3818,30.4707,30.3521,30.4411,57354.0
2025-02-28 14:40:00,30.8,30.85,30.79,30.85,63133.0,30.4411,30.4905,30.4312,30.4905,63133.0
2025-02-28 14:50:00,30.85,30.89,30.84,30.88,83586.0,30.4905,30.53,30.4806,30.5201,83586.0
2025-02-28 15:00:00,30.88,30.95,30.87,30.94,90847.0,30.5201,30.5893,30.5102,30.5794,90847.0
2025-02-28 15:10:00,30.94,30.95,30.9,30.93,97754.0,30.5794,30.5893,30.5399,30.5695,97754.0
2025-02-28 15:20:00,30.92,30.98,30.89,30.98,106621.0,30.5597,30.619,30.53,30.619,106621.0
2025-02-28 15:30:00,30.98,30.98,30.92,30.93,130859.0,30.619,30.619,30.5597,30.5695,130859.0
2025-02-28 15:40:00,30.92,31.0,30.92,30.98,197466.0,30.5597,30.6387,30.5597,30.619,197466.0
2025-02-28 15:50:00,30.99,31.1,30.94,31.07,751188.0,30.6288,30.7376,30.5794,30.7079,751188.0
2025-03-03 09:30:00,30.53,31.24,30.18,31.07,446926.0,30.1742,30.8759,29.8283,30.7079,446926.0
2025-03-03 09:40:00,31.06,31.14,30.89,30.92,184179.0,30.698,30.7771,30.53,30.5597,184179.0
2025-03-03 09:50:00,30.92,31.03,30.86,30.93,244004.0,30.5597,30.6684,30.5004,30.5695,244004.0
2025-03-03 10:00:00,30.93,31.04,30.8,31.0,116913.0,30.5695,30.6783,30.4411,30.6387,116913.0
2025-03-03 10:10:00,30.99,31.02,30.89,30.92,125814.0,30.6288,30.6585,30.53,30.5597,125814.0
2025-03-03 10:20:00,30.92,31.01,30.87,30.96,132954.0,30.5597,30.6486,30.5102,30.5992,132954.0
2025-03-03 10:30:00,30.96,31.06,30.94,31.03,116878.0,30.5992,30.698,30.5794,30.6684,116878.0
2025-03-03 10:40:00,31.04,31.1,31.0,31.03,88920.0,30.6783,30.7376,30.6387,30.6684,88920.0
2025-03-03 10:50:00,31.03,31.09,30.99,31.0,121394.0,30.6684,30.7277,30.6288,30.6387,121394.0
2025-03-03 11:00:00,31.0,31.12,30.99,31.0,130249.0,30.6387,30.7573,30.6288,30.6387,130249.0
2025-03-03 11:10:00,31.0,31.01,30.95,30.96,170194.0,30.6387,30.6486,30.5893,30.5992,170194.0
2025-03-03 11:20:00,30.96,30.98,30.82,30.84,101007.0,30.5992,30.619,30.4608,30.4806,101007.0
2025-03-03 11:30:00,30.84,30.91,30.82,30.86,91251.0,30.4806,30.5498,30.4608,30.5004,91251.0
2025-03-03 11:40:00,30.87,31.01,30.86,31.01,82389.0,30.5102,30.6486,30.5004,30.6486,82389.0
2025-03-03 11:50:00,31.01,31.09,31.0,31.05,129345.0,30.6486,30.7277,30.6387,30.6881,129345.0
2025-03-03 12:00:00,31.04,31.15,31.03,31.15,74806.0,30.6783,30.787,30.6684,30.787,74806.0
2025-03-03 12:10:00,31.15,31.24,31.14,31.22,101974.0,30.787,30.8759,30.7771,30.8562,101974.0
2025-03-03 12:20:00,31.22,31.23,31.16,31.17,79137.0,30.8562,30.8661,30.7969,30.8067,79137.0
2025-03-03 12:30:00,31.17,31.19,31.14,31.18,71472.0,30.8067,30.8265,30.7771,30.8166,71472.0
2025-03-03 12:40:00,31.17,31.21,31.15,31.18,83220.0,30.8067,30.8463,30.787,30.8166,83220.0
2025-03-03 12:50:00,31.18,31.19,31.07,31.08,62077.0,30.8166,30.8265,30.7079,30.7178,62077.0
2025-03-03 13:00:00,31.07,31.08,31.01,31.03,145119.0,30.7079,30.7178,30.6486,30.6684,145119.0
2025-03-03 13:10:00,31.02,31.23,31.01,31.18,304970.0,30.6585,30.8661,30.6486,30.8166,304970.0
2025-03-03 13:20:00,31.18,31.19,31.07,31.08,130465.0,30.8166,30.8265,30.7079,30.7178,130465.0
2025-03-03 13:30:00,31.08,31.12,31.05,31.09,92590.0,30.7178,30.7573,30.6881,30.7277,92590.0
2025-03-03 13:40:00,31.09,31.24,31.08,31.19,97691.0,30.7277,30.8759,30.7178,30.8265,97691.0
2025-03-03 13:50:00,31.18,31.2,31.13,31.19,60477.0,30.8166,30.8364,30.7672,30.8265,60477.0
2025-03-03 14:00:00,31.18,31.22,31.17,31.21,81919.0,30.8166,30.8562,30.8067,30.8463,81919.0
2025-03-03 14:10:00,31.21,31.22,31.11,31.17,101860.0,30.8463,30.8562,30.7474,30.8067,101860.0
2025-03-03 14:20:00,31.17,31.2,31.11,31.13,77456.0,30.8067,30.8364,30.7474,30.7672,77456.0
2025-03-03 14:30:00,31.13,31.2,31.06,31.08,78930.0,30.7672,30.8364,30.698,30.7178,78930.0
2025-03-03 14:40:00,31.08,31.13,31.08,31.08,62275.0,30.7178,30.7672,30.7178,30.7178,62275.0
2025-03-03 14:50:00,31.08,31.09,30.85,30.85,126449.0,30.7178,30.7277,30.4905,30.4905,126449.0
2025-03-03 15:00:00,30.85,30.85,30.59,30.61,143375.0,30.4905,30.4905,30.2335,30.2533,143375.0
2025-03-03 15:10:00,30.61,30.62,30.48,30.49,185804.0,30.2533,30.2632,30.1248,30.1347,185804.0
2025-03-03 15:20:00,30.49,30.49,30.35,30.38,228225.0,30.1347,30.1347,29.9963,30.026,228225.0
2025-03-03 15:30:00,30.38,30.55,30.37,30.41,214440.0,30.026,30.194,30.0161,30.0556,214440.0
2025-03-03 15:40:00,30.41,30.51,30.33,30.49,206338.0,30.0556,30.1544,29.9765,30.1347,206338.0
2025-03-03 15:50:00,30.48,30.63,30.41,30.63,712232.0,30.1248,30.273,30.0556,30.273,712232.0
2025-03-04 09:30:00,30.32,30.32,29.7,30.15,531988.0,29.9667,29.9667,29.3539,29.7986,531988.0
2025-03-04 09:40:00,30.15,30.22,29.79,29.81,369347.0,29.7986,29.8678,29.4428,29.4626,369347.0
2025-03-04 09:50:00,29.82,29.82,29.56,29.57,218572.0,29.4725,29.4725,29.2155,29.2254,218572.0
2025-03-04 10:00:00,29.57,29.77,29.49,29.59,300388.0,29.2254,29.4231,29.1463,29.2452,300388.0
2025-03-04 10:10:00,29.58,29.67,29.47,29.61,289046.0,29.2353,29.3242,29.1266,29.2649,289046.0
2025-03-04 10:20:00,29.61,29.74,29.48,29.7,281128.0,29.2649,29.3934,29.1364,29.3539,281128.0
2025-03-04 10:30:00,29.69,29.85,29.67,29.78,132055.0,29.344,29.5021,29.3242,29.4329,132055.0
2025-03-04 10:40:00,29.77,29.84,29.64,29.65,214609.0,29.4231,29.4922,29.2946,29.3045,214609.0
2025-03-04 10:50:00,29.65,29.66,29.52,29.64,135022.0,29.3045,29.3143,29.176,29.2946,135022.0
2025-03-04 11:00:00,29.63,29.72,29.59,29.66,114657.0,29.2847,29.3736,29.2452,29.3143,114657.0
2025-03-04 11:10:00,29.66,29.85,29.65,29.7,88585.0,29.3143,29.5021,29.3045,29.3539,88585.0
2025-03-04 11:20:00,29.7,29.76,29.63,29.68,103411.0,29.3539,29.4132,29.2847,29.3341,103411.0
2025-03-04 11:30:00,29.68,29.71,29.44,29.46,172401.0,29.3341,29.3638,29.0969,29.1167,172401.0
2025-03-04 11:40:00,29.46,29.47,29.35,29.38,155077.0,29.1167,29.1266,29.008,29.0376,155077.0
2025-03-04 11:50:00,29.37,29.52,29.36,29.44,160026.0,29.0277,29.176,29.0178,29.0969,160026.0
2025-03-04 12:00:00,29.44,29.55,29.41,29.43,134496.0,29.0969,29.2056,29.0673,29.087,134496.0
2025-03-04 12:10:00,29.43,29.63,29.43,29.62,90771.0,29.087,29.2847,29.087,29.2748,90771.0
2025-03-04 12:20:00,29.61,29.68,29.53,29.64,134956.0,29.2649,29.3341,29.1859,29.2946,134956.0
2025-03-04 12:30:00,29.63,29.71,29.59,29.61,112455.0,29.2847,29.3638,29.2452,29.2649,112455.0
2025-03-04 12:40:00,29.61,29.66,29.54,29.64,283833.0,29.2649,29.3143,29.1957,29.2946,283833.0
2025-03-04 12:50:00,29.64,29.64,29.47,29.62,137946.0,29.2946,29.2946,29.1266,29.2748,137946.0
2025-03-04 13:00:00,29.62,29.81,29.56,29.77,159000.0,29.2748,29.4626,29.2155,29.4231,159000.0
2025-03-04 13:10:00,29.77,29.88,29.76,29.86,87834.0,29.4231,29.5318,29.4132,29.512,87834.0
2025-03-04 13:20:00,29.86,29.86,29.7,29.74,83669.0,29.512,29.512,29.3539,29.3934,83669.0
2025-03-04 13:30:00,29.74,29.83,29.73,29.83,85090.0,29.3934,29.4824,29.3835,29.4824,85090.0
2025-03-04 13:40:00,29.84,29.89,29.81,29.85,67799.0,29.4922,29.5417,29.4626,29.5021,67799.0
2025-03-04 13:50:00,29.85,29.96,29.82,29.92,80605.0,29.5021,29.6109,29.4725,29.5713,80605.0
2025-03-04 14:00:00,29.93,30.06,29.9,30.03,119284.0,29.5812,29.7097,29.5516,29.68,119284.0
2025-03-04 14:10:00,30.03,30.04,29.96,30.04,128176.0,29.68,29.6899,29.6109,29.6899,128176.0
2025-03-04 14:20:00,30.04,30.04,29.9,29.91,86068.0,29.6899,29.6899,29.5516,29.5614,86068.0
2025-03-04 14:30:00,29.91,29.93,29.78,29.87,100465.0,29.5614,29.5812,29.4329,29.5219,100465.0
2025-03-04 14:40:00,29.86,29.91,29.8,29.88,108094.0,29.512,29.5614,29.4527,29.5318,108094.0
2025-03-04 14:50:00,29.88,29.97,29.84,29.96,120444.0,29.5318,29.6207,29.4922,29.6109,120444.0
2025-03-04 15:00:00,29.96,30.04,29.9,29.9,113913.0,29.6109,29.6899,29.5516,29.5516,113913.0
2025-03-04 15:10:00,29.91,29.94,29.89,29.93,98730.0,29.5614,29.5911,29.5417,29.5812,98730.0
2025-03-04 15:20:00,29.93,30.03,29.91,29.96,125734.0,29.5812,29.68,29.5614,29.6109,125734.0
2025-03-04 15:30:00,29.95,29.95,29.58,29.62,385920.0,29.601,29.601,29.2353,29.2748,385920.0
2025-03-04 15:40:00,29.61,29.64,29.52,29.55,230311.0,29.2649,29.2946,29.176,29.2056,230311.0
2025-03-04 15:50:00,29.54,29.54,29.36,29.47,1059969.0,29.1957,29.1957,29.0178,29.1266,1059969.0
2025-03-05 09:30:00,29.63,29.73,29.51,29.58,260743.0,29.2847,29.3835,29.1661,29.2353,260743.0
2025-03-05 09:40:00,29.58,29.67,29.49,29.51,174375.0,29.2353,29.3242,29.1463,29.1661,174375.0
2025-03-05 09:50:00,29.49,29.58,29.48,29.49,118859.0,29.1463,29.2353,29.1364,29.1463,118859.0
2025-03-05 10:00:00,29.48,29.74,29.46,29.68,305086.0,29.1364,29.3934,29.1167,29.3341,305086.0
2025-03-05 10:10:00,29.71,29.75,29.55,29.58,167196.0,29.3638,29.4033,29.2056,29.2353,167196.0
2025-03-05 10:20:00,29.58,29.65,29.37,29.45,383432.0,29.2353,29.3045,29.0277,29.1068,383432.0
2025-03-05 10:30:00,29.44,29.49,29.41,29.43,143369.0,29.0969,29.1463,29.0673,29.087,143369.0
2025-03-05 10:40:00,29.44,29.46,29.25,29.27,373424.0,29.0969,29.1167,28.9091,28.9289,373424.0
2025-03-05 10:50:00,29.26,29.44,29.22,29.39,238085.0,28.919,29.0969,28.8795,29.0475,238085.0
2025-03-05 11:00:00,29.38,29.44,29.31,29.42,111497.0,29.0376,29.0969,28.9684,29.0771,111497.0
2025-03-05 11:10:00,29.42,29.43,29.27,29.4,365029.0,29.0771,29.087,28.9289,29.0574,365029.0
2025-03-05 11:20:00,29.4,29.49,29.35,29.36,429263.0,29.0574,29.1463,29.008,29.0178,429263.0
2025-03-05 11:30:00,29.36,29.54,29.34,29.54,164273.0,29.0178,29.1957,28.9981,29.1957,164273.0
2025-03-05 11:40:00,29.54,29.54,29.42,29.44,90246.0,29.1957,29.1957,29.0771,29.0969,90246.0
2025-03-05 11:50:00,29.44,29.64,29.37,29.6,316049.0,29.0969,29.2946,29.0277,29.255,316049.0
2025-03-05 12:00:00,29.6,29.75,29.51,29.58,210197.0,29.255,29.4033,29.1661,29.2353,210197.0
2025-03-05 12:10:00,29.59,29.63,29.56,29.59,55611.0,29.2452,29.2847,29.2155,29.2452,55611.0
2025-03-05 12:20:00,29.59,29.62,29.48,29.57,79118.0,29.2452,29.2748,29.1364,29.2254,79118.0
2025-03-05 12:30:00,29.57,29.6,29.54,29.54,85142.0,29.2254,29.255,29.1957,29.1957,85142.0
2025-03-05 12:40:00,29.55,29.63,29.53,29.62,215140.0,29.2056,29.2847,29.1859,29.2748,215140.0
2025-03-05 12:50:00,29.63,29.71,29.6,29.63,77492.0,29.2847,29.3638,29.255,29.2847,77492.0
2025-03-05 13:00:00,29.63,29.73,29.55,29.58,148977.0,29.2847,29.3835,29.2056,29.2353,148977.0
2025-03-05 13:10:00,29.59,29.66,29.58,29.64,118381.0,29.2452,29.3143,29.2353,29.2946,118381.0
2025-03-05 13:20:00,29.64,29.66,29.59,29.6,75991.0,29.2946,29.3143,29.2452,29.255,75991.0
2025-03-05 13:30:00,29.6,29.66,29.56,29.63,82644.0,29.255,29.3143,29.2155,29.2847,82644.0
2025-03-05 13:40:00,29.62,29.65,29.52,29.64,96651.0,29.2748,29.3045,29.176,29.2946,96651.0
2025-03-05 13:50:00,29.64,29.72,29.61,29.72,64685.0,29.2946,29.3736,29.2649,29.3736,64685.0
2025-03-05 14:00:00,29.73,29.98,29.72,29.98,136433.0,29.3835,29.6306,29.3736,29.6306,136433.0
2025-03-05 14:10:00,29.98,30.01,29.92,29.95,110002.0,29.6306,29.6603,29.5713,29.601,110002.0
2025-03-05 14:20:00,29.95,30.06,29.93,29.99,175613.0,29.601,29.7097,29.5812,29.6405,175613.0
2025-03-05 14:30:00,29.99,30.04,29.93,29.98,92712.0,29.6405,29.6899,29.5812,29.6306,92712.0
2025-03-05 14:40:00,29.97,29.98,29.91,29.96,72570.0,29.6207,29.6306,29.5614,29.6109,72570.0
2025-03-05 14:50:00,29.96,30.0,29.9,29.91,73643.0,29.6109,29.6504,29.5516,29.5614,73643.0
2025-03-05 15:00:00,29.91,30.03,29.91,30.01,86935.0,29.5614,29.68,29.5614,29.6603,86935.0
2025-03-05 15:10:00,30.01,30.02,29.77,29.82,113790.0,29.6603,29.6702,29.4231,29.4725,113790.0
2025-03-05 15:20:00,29.82,29.86,29.75,29.84,168615.0,29.4725,29.512,29.4033,29.4922,168615.0
2025-03-05 15:30:00,29.83,29.9,29.81,29.87,211584.0,29.4824,29.5516,29.4626,29.5219,211584.0
2025-03-05 15:40:00,29.87,29.88,29.76,29.8,192941.0,29.5219,29.5318,29.4132,29.4527,192941.0
2025-03-05 15:50:00,29.8,29.95,29.69,29.94,746102.0,29.4527,29.601,29.344,29.5911,746102.0
2025-03-06 09:30:00,29.58,29.75,29.4,29.57,224540.0,29.2353,29.4033,29.0574,29.2254,224540.0
2025-03-06 09:40:00,29.56,29.58,29.42,29.51,128161.0,29.2155,29.2353,29.0771,29.1661,128161.0
2025-03-06 09:50:00,29.51,29.62,29.4,29.52,160655.0,29.1661,29.2748,29.0574,29.176,160655.0
2025-03-06 10:00:00,29.52,29.98,29.5,29.87,208062.0,29.176,29.6306,29.1562,29.5219,208062.0
2025-03-06 10:10:00,29.85,30.01,29.84,30.0,118083.0,29.5021,29.6603,29.4922,29.6504,118083.0
2025-03-06 10:20:00,30.0,30.01,29.82,29.9,76880.0,29.6504,29.6603,29.4725,29.5516,76880.0
2025-03-06 10:30:00,29.9,30.06,29.87,30.06,83592.0,29.5516,29.7097,29.5219,29.7097,83592.0
2025-03-06 10:40:00,30.05,30.13,30.04,30.09,101003.0,29.6998,29.7789,29.6899,29.7393,101003.0
2025-03-06 10:50:00,30.09,30.12,29.98,30.07,69901.0,29.7393,29.769,29.6306,29.7196,69901.0
2025-03-06 11:00:00,30.08,30.14,30.03,30.14,63831.0,29.7295,29.7888,29.68,29.7888,63831.0
2025-03-06 11:10:00,30.13,30.13,30.01,30.05,78602.0,29.7789,29.7789,29.6603,29.6998,78602.0
2025-03-06 11:20:00,30.05,30.1,29.98,30.06,96938.0,29.6998,29.7492,29.6306,29.7097,96938.0
2025-03-06 11:30:00,30.06,30.13,29.99,30.01,95455.0,29.7097,29.7789,29.6405,29.6603,95455.0
2025-03-06 11:40:00,30.01,30.07,29.96,29.96,87512.0,29.6603,29.7196,29.6109,29.6109,87512.0
2025-03-06 11:50:00,29.95,29.97,29.86,29.87,84408.0,29.601,29.6207,29.512,29.5219,84408.0
2025-03-06 12:00:00,29.87,29.94,29.78,29.84,95513.0,29.5219,29.5911,29.4329,29.4922,95513.0
2025-03-06 12:10:00,29.84,29.85,29.73,29.74,81166.0,29.4922,29.5021,29.3835,29.3934,81166.0
2025-03-06 12:20:00,29.74,29.79,29.59,29.65,87850.0,29.3934,29.4428,29.2452,29.3045,87850.0
2025-03-06 12:30:00,29.64,29.73,29.63,29.65,56193.0,29.2946,29.3835,29.2847,29.3045,56193.0
2025-03-06 12:40:00,29.65,29.71,29.59,29.61,70894.0,29.3045,29.3638,29.2452,29.2649,70894.0
2025-03-06 12:50:00,29.61,29.75,29.6,29.73,71134.0,29.2649,29.4033,29.255,29.3835,71134.0
2025-03-06 13:00:00,29.73,29.74,29.65,29.68,79308.0,29.3835,29.3934,29.3045,29.3341,79308.0
2025-03-06 13:10:00,29.69,29.82,29.67,29.82,91390.0,29.344,29.4725,29.3242,29.4725,91390.0
2025-03-06 13:20:00,29.82,29.85,29.73,29.73,78697.0,29.4725,29.5021,29.3835,29.3835,78697.0
2025-03-06 13:30:00,29.74,29.78,29.55,29.55,96277.0,29.3934,29.4329,29.2056,29.2056,96277.0
2025-03-06 13:40:00,29.55,29.64,29.52,29.58,96175.0,29.2056,29.2946,29.176,29.2353,96175.0
2025-03-06 13:50:00,29.58,29.64,29.57,29.6,72538.0,29.2353,29.2946,29.2254,29.255,72538.0
2025-03-06 14:00:00,29.61,29.62,29.49,29.51,91953.0,29.2649,29.2748,29.1463,29.1661,91953.0
2025-03-06 14:10:00,29.51,29.57,29.5,29.51,126258.0,29.1661,29.2254,29.1562,29.1661,126258.0
2025-03-06 14:20:00,29.51,29.53,29.46,29.5,95667.0,29.1661,29.1859,29.1167,29.1562,95667.0
2025-03-06 14:30:00,29.5,29.58,29.46,29.55,146211.0,29.1562,29.2353,29.1167,29.2056,146211.0
2025-03-06 14:40:00,29.55,29.71,29.54,29.69,119987.0,29.2056,29.3638,29.1957,29.344,119987.0
2025-03-06 14:50:00,29.68,29.73,29.36,29.37,149903.0,29.3341,29.3835,29.0178,29.0277,149903.0
2025-03-06 15:00:00,29.37,29.54,29.33,29.5,138370.0,29.0277,29.1957,28.9882,29.1562,138370.0
2025-03-06 15:10:00,29.5,29.6,29.49,29.57,167681.0,29.1562,29.255,29.1463,29.2254,167681.0
2025-03-06 15:20:00,29.57,29.62,29.48,29.61,137498.0,29.2254,29.2748,29.1364,29.2649,137498.0
2025-03-06 15:30:00,29.62,29.7,29.59,29.6,218276.0,29.2748,29.3539,29.2452,29.255,218276.0
2025-03-06 15:40:00,29.61,29.66,29.54,29.66,211399.0,29.2649,29.3143,29.1957,29.3143,211399.0
2025-03-06 15:50:00,29.66,29.7,29.49,29.54,691431.0,29.3143,29.3539,29.1463,29.1957,691431.0
2025-03-07 09:30:00,29.0,29.13,28.74,28.93,401253.0,28.662,28.7905,28.4051,28.5929,401253.0
2025-03-07 09:40:00,28.93,29.05,28.86,28.99,494558.0,28.5929,28.7115,28.5237,28.6522,494558.0
2025-03-07 09:50:00,28.98,29.27,28.96,29.09,348235.0,28.6423,28.9289,28.6225,28.751,348235.0
2025-03-07 10:00:00,29.1,29.31,29.02,29.25,132145.0,28.7609,28.9684,28.6818,28.9091,132145.0
2025-03-07 10:10:00,29.24,29.27,28.97,29.05,199066.0,28.8992,28.9289,28.6324,28.7115,199066.0
2025-03-07 10:20:00,29.05,29.13,28.96,28.98,273441.0,28.7115,28.7905,28.6225,28.6423,273441.0
2025-03-07 10:30:00,28.96,28.97,28.62,28.68,255260.0,28.6225,28.6324,28.2865,28.3458,255260.0
2025-03-07 10:40:00,28.68,28.89,28.63,28.84,178127.0,28.3458,28.5533,28.2964,28.5039,178127.0
2025-03-07 10:50:00,28.82,28.85,28.69,28.75,259532.0,28.4841,28.5138,28.3557,28.415,259532.0
2025-03-07 11:00:00,28.75,28.89,28.71,28.82,666431.0,28.415,28.5533,28.3754,28.4841,666431.0
2025-03-07 11:10:00,28.83,28.88,28.63,28.7,337708.0,28.494,28.5434,28.2964,28.3655,337708.0
2025-03-07 11:20:00,28.7,28.84,28.69,28.81,185176.0,28.3655,28.5039,28.3557,28.4743,185176.0
2025-03-07 11:30:00,28.81,28.88,28.7,28.76,407261.0,28.4743,28.5434,28.3655,28.4248,407261.0
2025-03-07 11:40:00,28.76,28.76,28.61,28.63,229460.0,28.4248,28.4248,28.2766,28.2964,229460.0
2025-03-07 11:50:00,28.63,28.65,28.55,28.63,257778.0,28.2964,28.3161,28.2173,28.2964,257778.0
2025-03-07 12:00:00,28.64,28.78,28.63,28.74,156390.0,28.3062,28.4446,28.2964,28.4051,156390.0
2025-03-07 12:10:00,28.74,28.77,28.68,28.71,102122.0,28.4051,28.4347,28.3458,28.3754,102122.0
2025-03-07 12:20:00,28.7,28.82,28.64,28.75,141119.0,28.3655,28.4841,28.3062,28.415,141119.0
2025-03-07 12:30:00,28.76,28.99,28.71,28.91,358920.0,28.4248,28.6522,28.3754,28.5731,358920.0
2025-03-07 12:40:00,28.9,29.09,28.9,29.08,224408.0,28.5632,28.751,28.5632,28.7411,224408.0
2025-03-07 12:50:00,29.08,29.1,28.9,28.94,91623.0,28.7411,28.7609,28.5632,28.6027,91623.0
2025-03-07 13:00:00,28.94,29.18,28.92,29.07,142235.0,28.6027,28.8399,28.583,28.7312,142235.0
2025-03-07 13:10:00,29.07,29.1,28.99,29.07,160071.0,28.7312,28.7609,28.6522,28.7312,160071.0
2025-03-07 13:20:00,29.06,29.08,29.02,29.04,222265.0,28.7213,28.7411,28.6818,28.7016,222265.0
2025-03-07 13:30:00,29.04,29.19,29.0,29.19,163591.0,28.7016,28.8498,28.662,28.8498,163591.0
2025-03-07 13:40:00,29.2,29.22,29.08,29.16,433840.0,28.8597,28.8795,28.7411,28.8202,433840.0
2025-03-07 13:50:00,29.16,29.25,29.11,29.24,125857.0,28.8202,28.9091,28.7708,28.8992,125857.0
2025-03-07 14:00:00,29.24,29.28,29.14,29.16,106911.0,28.8992,28.9388,28.8004,28.8202,106911.0
2025-03-07 14:10:00,29.16,29.28,29.14,29.21,443746.0,28.8202,28.9388,28.8004,28.8696,443746.0
2025-03-07 14:20:00,29.21,29.31,29.14,29.15,225703.0,28.8696,28.9684,28.8004,28.8103,225703.0
2025-03-07 14:30:00,29.14,29.27,29.14,29.24,109119.0,28.8004,28.9289,28.8004,28.8992,109119.0
2025-03-07 14:40:00,29.24,29.31,29.21,29.27,126185.0,28.8992,28.9684,28.8696,28.9289,126185.0
2025-03-07 14:50:00,29.28,29.31,29.21,29.23,98274.0,28.9388,28.9684,28.8696,28.8894,98274.0
2025-03-07 15:00:00,29.22,29.27,29.16,29.27,208033.0,28.8795,28.9289,28.8202,28.9289,208033.0
2025-03-07 15:10:00,29.27,29.28,29.16,29.26,143239.0,28.9289,28.9388,28.8202,28.919,143239.0
2025-03-07 15:20:00,29.25,29.26,29.17,29.23,232416.0,28.9091,28.919,28.8301,28.8894,232416.0
2025-03-07 15:30:00,29.22,29.26,29.07,29.11,467781.0,28.8795,28.919,28.7312,28.7708,467781.0
2025-03-07 15:40:00,29.11,29.19,29.06,29.17,329485.0,28.7708,28.8498,28.7213,28.8301,329485.0
2025-03-07 15:50:00,29.16,29.35,29.14,29.18,1239733.0,28.8202,29.008,28.8004,28.8399,1239733.0
2025-03-10 09:30:00,28.65,28.8,28.53,28.66,460403.0,28.3161,28.4644,28.1975,28.326,460403.0
2025-03-10 09:40:00,28.64,28.89,28.6,28.89,189637.0,28.3062,28.5533,28.2667,28.5533,189637.0
2025-03-10 09:50:00,28.88,28.9,28.71,28.75,132468.0,28.5434,28.5632,28.3754,28.415,132468.0
2025-03-10 10:00:00,28.75,28.78,28.61,28.74,194814.0,28.415,28.4446,28.2766,28.4051,194814.0
2025-03-10 10:10:00,28.74,28.76,28.55,28.56,226199.0,28.4051,28.4248,28.2173,28.2272,226199.0
2025-03-10 10:20:00,28.57,28.65,28.54,28.6,302857.0,28.237,28.3161,28.2074,28.2667,302857.0
2025-03-10 10:30:00,28.59,28.6,28.45,28.48,249072.0,28.2568,28.2667,28.1184,28.1481,249072.0
2025-03-10 10:40:00,28.49,28.56,28.4,28.45,269844.0,28.158,28.2272,28.069,28.1184,269844.0
2025-03-10 10:50:00,28.45,28.46,28.28,28.33,210302.0,28.1184,28.1283,27.9504,27.9998,210302.0
2025-03-10 11:00:00,28.34,28.42,28.22,28.25,266544.0,28.0097,28.0888,27.8911,27.9208,266544.0
2025-03-10 11:10:00,28.25,28.38,28.22,28.27,183800.0,27.9208,28.0493,27.8911,27.9405,183800.0
2025-03-10 11:20:00,28.28,28.3,28.22,28.28,220500.0,27.9504,27.9702,27.8911,27.9504,220500.0
2025-03-10 11:30:00,28.27,28.49,28.27,28.38,467849.0,27.9405,28.158,27.9405,28.0493,467849.0
2025-03-10 11:40:00,28.38,28.4,28.18,28.28,221330.0,28.0493,28.069,27.8516,27.9504,221330.0
2025-03-10 11:50:00,28.28,28.28,28.09,28.11,203874.0,27.9504,27.9504,27.7626,27.7824,203874.0
2025-03-10 12:00:00,28.1,28.17,28.07,28.11,171614.0,27.7725,27.8417,27.7429,27.7824,171614.0
2025-03-10 12:10:00,28.11,28.15,28.07,28.1,213856.0,27.7824,27.8219,27.7429,27.7725,213856.0
2025-03-10 12:20:00,28.1,28.15,28.05,28.09,403872.0,27.7725,27.8219,27.7231,27.7626,403872.0
2025-03-10 12:30:00,28.1,28.18,28.07,28.12,159858.0,27.7725,27.8516,27.7429,27.7923,159858.0
2025-03-10 12:40:00,28.11,28.15,27.99,28.01,188258.0,27.7824,27.8219,27.6638,27.6836,188258.0
2025-03-10 12:50:00,28.01,28.07,27.99,27.99,252385.0,27.6836,27.7429,27.6638,27.6638,252385.0
2025-03-10 13:00:00,28.0,28.03,27.95,28.01,122462.0,27.6737,27.7033,27.6243,27.6836,122462.0
2025-03-10 13:10:00,28.0,28.06,27.97,28.05,95364.0,27.6737,27.733,27.644,27.7231,95364.0
2025-03-10 13:20:00,28.05,28.05,27.97,27.98,122713.0,27.7231,27.7231,27.644,27.6539,122713.0
2025-03-10 13:30:00,27.98,27.98,27.83,27.88,129972.0,27.6539,27.6539,27.5057,27.5551,129972.0
2025-03-10 13:40:00,27.89,27.92,27.86,27.88,112621.0,27.565,27.5946,27.5353,27.5551,112621.0
2025-03-10 13:50:00,27.89,27.9,27.8,27.81,189635.0,27.565,27.5749,27.476,27.4859,189635.0
2025-03-10 14:00:00,27.81,27.84,27.72,27.75,263512.0,27.4859,27.5156,27.397,27.4266,263512.0
2025-03-10 14:10:00,27.75,27.84,27.74,27.8,174545.0,27.4266,27.5156,27.4167,27.476,174545.0
2025-03-10 14:20:00,27.8,27.83,27.69,27.69,202068.0,27.476,27.5057,27.3673,27.3673,202068.0
2025-03-10 14:30:00,27.7,27.78,27.68,27.71,355140.0,27.3772,27.4563,27.3574,27.3871,355140.0
2025-03-10 14:40:00,27.71,27.78,27.69,27.75,241921.0,27.3871,27.4563,27.3673,27.4266,241921.0
2025-03-10 14:50:00,27.75,27.83,27.7,27.71,290640.0,27.4266,27.5057,27.3772,27.3871,290640.0
2025-03-10 15:00:00,27.71,27.81,27.64,27.8,210005.0,27.3871,27.4859,27.3179,27.476,210005.0
2025-03-10 15:10:00,27.8,28.06,27.77,28.03,221430.0,27.476,27.733,27.4464,27.7033,221430.0
2025-03-10 15:20:00,28.02,28.02,27.87,27.88,258869.0,27.6935,27.6935,27.5452,27.5551,258869.0
2025-03-10 15:30:00,27.89,28.15,27.88,28.12,346528.0,27.565,27.8219,27.5551,27.7923,346528.0
2025-03-10 15:40:00,28.12,28.27,28.03,28.27,552521.0,27.7923,27.9405,27.7033,27.9405,552521.0
2025-03-10 15:50:00,28.27,28.44,28.16,28.19,1189502.0,27.9405,28.1086,27.8318,27.8615,1189502.0
2025-03-11 09:30:00,32.28,32.74,30.51,31.04,5699615.0,31.9038,32.3585,30.1544,30.6783,5699615.0
2025-03-11 09:40:00,31.04,31.08,30.41,30.48,1686857.0,30.6783,30.7178,30.0556,30.1248,1686857.0
2025-03-11 09:50:00,30.48,30.85,30.25,30.52,1753547.0,30.1248,30.4905,29.8975,30.1643,1753547.0
2025-03-11 10:00:00,30.52,30.8,30.27,30.58,1343365.0,30.1643,30.4411,29.9172,30.2236,1343365.0
2025-03-11 10:10:00,30.57,30.78,30.45,30.66,951956.0,30.2137,30.4213,30.0951,30.3027,951956.0
2025-03-11 10:20:00,30.67,30.75,30.42,30.49,785071.0,30.3126,30.3916,30.0655,30.1347,785071.0
2025-03-11 10:30:00,30.49,30.6,30.12,30.18,656816.0,30.1347,30.2434,29.769,29.8283,656816.0
2025-03-11 10:40:00,30.19,30.27,29.92,29.94,1016642.0,29.8382,29.9172,29.5713,29.5911,1016642.0
2025-03-11 10:50:00,29.95,30.14,29.83,29.85,686970.0,29.601,29.7888,29.4824,29.5021,686970.0
2025-03-11 11:00:00,29.85,30.04,29.58,30.04,630534.0,29.5021,29.6899,29.2353,29.6899,630534.0
2025-03-11 11:10:00,30.02,30.14,29.93,30.07,536337.0,29.6702,29.7888,29.5812,29.7196,536337.0
2025-03-11 11:20:00,30.06,30.36,29.98,30.21,587476.0,29.7097,30.0062,29.6306,29.8579,587476.0
2025-03-11 11:30:00,30.21,30.7,30.2,30.7,1075626.0,29.8579,30.3422,29.8481,30.3422,1075626.0
2025-03-11 11:40:00,30.69,31.15,30.65,30.78,1605929.0,30.3323,30.787,30.2928,30.4213,1605929.0
2025-03-11 11:50:00,30.78,30.9,30.61,30.66,575839.0,30.4213,30.5399,30.2533,30.3027,575839.0
2025-03-11 12:00:00,30.66,30.97,30.56,30.62,498911.0,30.3027,30.6091,30.2039,30.2632,498911.0
2025-03-11 12:10:00,30.62,30.95,30.54,30.77,602827.0,30.2632,30.5893,30.1841,30.4114,602827.0
2025-03-11 12:20:00,30.77,30.82,30.62,30.64,321662.0,30.4114,30.4608,30.2632,30.2829,321662.0
2025-03-11 12:30:00,30.64,30.85,30.61,30.84,431018.0,30.2829,30.4905,30.2533,30.4806,431018.0
2025-03-11 12:40:00,30.84,30.92,30.7,30.85,550066.0,30.4806,30.5597,30.3422,30.4905,550066.0
2025-03-11 12:50:00,30.85,30.92,30.6,30.62,281970.0,30.4905,30.5597,30.2434,30.2632,281970.0
2025-03-11 13:00:00,30.62,30.68,30.46,30.47,282318.0,30.2632,30.3225,30.105,30.1149,282318.0
2025-03-11 13:10:00,30.46,30.58,30.4,30.5,478472.0,30.105,30.2236,30.0457,30.1446,478472.0
2025-03-11 13:20:00,30.49,30.56,30.38,30.38,239410.0,30.1347,30.2039,30.026,30.026,239410.0
2025-03-11 13:30:00,30.38,30.6,30.37,30.55,391137.0,30.026,30.2434,30.0161,30.194,391137.0
2025-03-11 13:40:00,30.55,30.64,30.52,30.6,300706.0,30.194,30.2829,30.1643,30.2434,300706.0
2025-03-11 13:50:00,30.61,30.66,30.38,30.4,356406.0,30.2533,30.3027,30.026,30.0457,356406.0
2025-03-11 14:00:00,30.4,30.7,30.39,30.58,696215.0,30.0457,30.3422,30.0358,30.2236,696215.0
2025-03-11 14:10:00,30.58,30.69,30.55,30.58,210905.0,30.2236,30.3323,30.194,30.2236,210905.0
2025-03-11 14:20:00,30.58,30.75,30.56,30.6,276828.0,30.2236,30.3916,30.2039,30.2434,276828.0
2025-03-11 14:30:00,30.6,30.65,30.49,30.59,242049.0,30.2434,30.2928,30.1347,30.2335,242049.0
2025-03-11 14:40:00,30.59,30.81,30.58,30.65,296607.0,30.2335,30.4509,30.2236,30.2928,296607.0
2025-03-11 14:50:00,30.65,30.7,30.57,30.59,442196.0,30.2928,30.3422,30.2137,30.2335,442196.0
2025-03-11 15:00:00,30.6,30.87,30.53,30.8,356012.0,30.2434,30.5102,30.1742,30.4411,356012.0
2025-03-11 15:10:00,30.8,30.81,30.64,30.66,340380.0,30.4411,30.4509,30.2829,30.3027,340380.0
2025-03-11 15:20:00,30.66,30.75,30.53,30.55,356511.0,30.3027,30.3916,30.1742,30.194,356511.0
2025-03-11 15:30:00,30.55,30.61,30.46,30.56,487791.0,30.194,30.2533,30.105,30.2039,487791.0
2025-03-11 15:40:00,30.57,30.71,30.54,30.65,751715.0,30.2137,30.3521,30.1841,30.2928,751715.0
2025-03-11 15:50:00,30.64,30.79,30.46,30.56,3125151.0,30.2829,30.4312,30.105,30.2039,3125151.0
2025-03-12 09:30:00,30.42,30.64,29.89,30.18,2287173.0,30.2453,30.464,29.7183,30.0067,2287173.0
2025-03-12 09:40:00,30.18,30.38,30.07,30.14,328092.0,30.0067,30.2055,29.8973,29.9669,328092.0
2025-03-12 09:50:00,30.14,30.15,29.84,29.94,358570.0,29.9669,29.9768,29.6686,29.768,358570.0
2025-03-12 10:00:00,29.94,29.94,29.46,29.61,406095.0,29.768,29.768,29.2908,29.4399,406095.0
2025-03-12 10:10:00,29.61,29.67,29.33,29.36,231857.0,29.4399,29.4996,29.1615,29.1914,231857.0
2025-03-12 10:20:00,29.36,29.62,29.3,29.51,750690.0,29.1914,29.4499,29.1317,29.3405,750690.0
2025-03-12 10:30:00,29.51,29.84,29.48,29.77,684372.0,29.3405,29.6686,29.3107,29.599,684372.0
2025-03-12 10:40:00,29.77,29.93,29.68,29.82,573209.0,29.599,29.7581,29.5095,29.6487,573209.0
2025-03-12 10:50:00,29.83,29.85,29.71,29.77,214791.0,29.6587,29.6786,29.5394,29.599,214791.0
2025-03-12 11:00:00,29.77,29.99,29.77,29.84,329231.0,29.599,29.8178,29.599,29.6686,329231.0
2025-03-12 11:10:00,29.85,29.99,29.84,29.96,213589.0,29.6786,29.8178,29.6686,29.7879,213589.0
2025-03-12 11:20:00,29.96,30.19,29.96,30.1,376870.0,29.7879,30.0166,29.7879,29.9271,376870.0
2025-03-12 11:30:00,30.09,30.11,29.98,30.09,279622.0,29.9172,29.9371,29.8078,29.9172,279622.0
2025-03-12 11:40:00,30.1,30.14,29.96,29.99,326624.0,29.9271,29.9669,29.7879,29.8178,326624.0
2025-03-12 11:50:00,29.99,30.09,29.93,30.05,209897.0,29.8178,29.9172,29.7581,29.8774,209897.0
2025-03-12 12:00:00,30.05,30.05,29.92,29.94,144298.0,29.8774,29.8774,29.7482,29.768,144298.0
2025-03-12 12:10:00,29.94,30.02,29.85,30.01,202332.0,29.768,29.8476,29.6786,29.8376,202332.0
2025-03-12 12:20:00,30.01,30.17,30.0,30.1,275329.0,29.8376,29.9967,29.8277,29.9271,275329.0
2025-03-12 12:30:00,30.1,30.23,30.08,30.08,128376.0,29.9271,30.0564,29.9072,29.9072,128376.0
2025-03-12 12:40:00,30.07,30.07,29.98,30.03,372664.0,29.8973,29.8973,29.8078,29.8575,372664.0
2025-03-12 12:50:00,30.03,30.04,29.84,29.85,156201.0,29.8575,29.8675,29.6686,29.6786,156201.0
2025-03-12 13:00:00,29.86,29.9,29.73,29.74,164667.0,29.6885,29.7283,29.5592,29.5692,164667.0
2025-03-12 13:10:00,29.74,29.76,29.59,29.66,282044.0,29.5692,29.5891,29.4201,29.4896,282044.0
2025-03-12 13:20:00,29.67,29.73,29.58,29.58,202467.0,29.4996,29.5592,29.4101,29.4101,202467.0
2025-03-12 13:30:00,29.59,29.86,29.58,29.73,297810.0,29.4201,29.6885,29.4101,29.5592,297810.0
2025-03-12 13:40:00,29.73,29.88,29.71,29.86,198333.0,29.5592,29.7084,29.5394,29.6885,198333.0
2025-03-12 13:50:00,29.85,29.92,29.71,29.72,623909.0,29.6786,29.7482,29.5394,29.5493,623909.0
2025-03-12 14:00:00,29.72,29.88,29.69,29.87,294948.0,29.5493,29.7084,29.5195,29.6984,294948.0
2025-03-12 14:10:00,29.87,30.02,29.86,30.0,168270.0,29.6984,29.8476,29.6885,29.8277,168270.0
2025-03-12 14:20:00,30.0,30.07,29.95,30.05,203328.0,29.8277,29.8973,29.778,29.8774,203328.0
2025-03-12 14:30:00,30.05,30.14,30.02,30.03,223266.0,29.8774,29.9669,29.8476,29.8575,223266.0
2025-03-12 14:40:00,30.03,30.15,30.02,30.06,260505.0,29.8575,29.9768,29.8476,29.8874,260505.0
2025-03-12 14:50:00,30.05,30.06,29.96,30.0,159676.0,29.8774,29.8874,29.7879,29.8277,159676.0
2025-03-12 15:00:00,30.0,30.08,29.94,30.06,270040.0,29.8277,29.9072,29.768,29.8874,270040.0
2025-03-12 15:10:00,30.06,30.11,30.03,30.06,217094.0,29.8874,29.9371,29.8575,29.8874,217094.0
2025-03-12 15:20:00,30.06,30.09,29.97,30.04,314797.0,29.8874,29.9172,29.7979,29.8675,314797.0
2025-03-12 15:30:00,30.04,30.06,29.91,30.02,397859.0,29.8675,29.8874,29.7382,29.8476,397859.0
2025-03-12 15:40:00,30.02,30.2,29.99,30.13,554080.0,29.8476,30.0265,29.8178,29.9569,554080.0
2025-03-12 15:50:00,30.13,30.16,30.07,30.1,2058119.0,29.9569,29.9868,29.8973,29.9271,2058119.0
2025-03-13 09:30:00,30.52,30.89,30.02,30.64,549052.0,30.3447,30.7126,29.8476,30.464,549052.0
2025-03-13 09:40:00,30.62,30.71,30.42,30.5,249429.0,30.4441,30.5336,30.2453,30.3248,249429.0
2025-03-13 09:50:00,30.49,30.55,30.41,30.53,205678.0,30.3149,30.3745,30.2353,30.3547,205678.0
2025-03-13 10:00:00,30.54,30.85,30.46,30.8,701592.0,30.3646,30.6728,30.2851,30.6231,701592.0
2025-03-13 10:10:00,30.8,31.04,30.71,30.88,540845.0,30.6231,30.8617,30.5336,30.7026,540845.0
2025-03-13 10:20:00,30.89,31.08,30.8,30.96,182583.0,30.7126,30.9015,30.6231,30.7822,182583.0
2025-03-13 10:30:00,30.96,31.04,30.79,30.81,259321.0,30.7822,30.8617,30.6132,30.633,259321.0
2025-03-13 10:40:00,30.8,30.9,30.73,30.77,154258.0,30.6231,30.7225,30.5535,30.5933,154258.0
2025-03-13 10:50:00,30.77,30.77,30.64,30.7,283608.0,30.5933,30.5933,30.464,30.5237,283608.0
2025-03-13 11:00:00,30.71,30.82,30.7,30.73,206565.0,30.5336,30.643,30.5237,30.5535,206565.0
2025-03-13 11:10:00,30.73,30.76,30.59,30.66,159065.0,30.5535,30.5833,30.4143,30.4839,159065.0
2025-03-13 11:20:00,30.66,30.8,30.63,30.79,235913.0,30.4839,30.6231,30.4541,30.6132,235913.0
2025-03-13 11:30:00,30.8,30.85,30.66,30.69,305407.0,30.6231,30.6728,30.4839,30.5137,305407.0
2025-03-13 11:40:00,30.69,30.96,30.69,30.86,264195.0,30.5137,30.7822,30.5137,30.6828,264195.0
2025-03-13 11:50:00,30.87,30.89,30.77,30.82,148146.0,30.6927,30.7126,30.5933,30.643,148146.0
2025-03-13 12:00:00,30.83,30.93,30.8,30.8,178487.0,30.6529,30.7524,30.6231,30.6231,178487.0
2025-03-13 12:10:00,30.8,30.83,30.63,30.63,135067.0,30.6231,30.6529,30.4541,30.4541,135067.0
2025-03-13 12:20:00,30.63,30.79,30.57,30.74,256132.0,30.4541,30.6132,30.3944,30.5634,256132.0
2025-03-13 12:30:00,30.74,30.87,30.71,30.85,215978.0,30.5634,30.6927,30.5336,30.6728,215978.0
2025-03-13 12:40:00,30.85,30.86,30.62,30.67,128702.0,30.6728,30.6828,30.4441,30.4938,128702.0
2025-03-13 12:50:00,30.66,30.81,30.66,30.79,145227.0,30.4839,30.633,30.4839,30.6132,145227.0
2025-03-13 13:00:00,30.8,30.81,30.67,30.69,475443.0,30.6231,30.633,30.4938,30.5137,475443.0
2025-03-13 13:10:00,30.69,30.75,30.42,30.43,142556.0,30.5137,30.5734,30.2453,30.2552,142556.0
2025-03-13 13:20:00,30.44,30.5,30.41,30.43,172371.0,30.2652,30.3248,30.2353,30.2552,172371.0
2025-03-13 13:30:00,30.43,30.45,30.3,30.32,94294.0,30.2552,30.2751,30.126,30.1459,94294.0
2025-03-13 13:40:00,30.32,30.33,30.19,30.22,129367.0,30.1459,30.1558,30.0166,30.0464,129367.0
2025-03-13 13:50:00,30.21,30.49,30.19,30.49,257998.0,30.0365,30.3149,30.0166,30.3149,257998.0
2025-03-13 14:00:00,30.49,30.84,30.47,30.8,407696.0,30.3149,30.6629,30.295,30.6231,407696.0
2025-03-13 14:10:00,30.8,30.86,30.69,30.76,346852.0,30.6231,30.6828,30.5137,30.5833,346852.0
2025-03-13 14:20:00,30.75,30.93,30.74,30.9,401419.0,30.5734,30.7524,30.5634,30.7225,401419.0
2025-03-13 14:30:00,30.9,30.97,30.88,30.9,268324.0,30.7225,30.7921,30.7026,30.7225,268324.0
2025-03-13 14:40:00,30.91,31.2,30.9,31.18,475689.0,30.7325,31.0208,30.7225,31.0009,475689.0
2025-03-13 14:50:00,31.18,31.39,31.13,31.33,275536.0,31.0009,31.2097,30.9512,31.1501,275536.0
2025-03-13 15:00:00,31.34,31.55,31.24,31.31,625459.0,31.16,31.3688,31.0606,31.1302,625459.0
2025-03-13 15:10:00,31.32,31.34,31.12,31.13,312988.0,31.1401,31.16,30.9413,30.9512,312988.0
2025-03-13 15:20:00,31.13,31.25,31.07,31.24,891490.0,30.9512,31.0705,30.8916,31.0606,891490.0
2025-03-13 15:30:00,31.24,31.29,31.14,31.17,788874.0,31.0606,31.1103,30.9611,30.991,788874.0
2025-03-13 15:40:00,31.17,31.21,31.04,31.2,966126.0,30.991,31.0307,30.8617,31.0208,966126.0
2025-03-13 15:50:00,31.19,31.23,30.99,31.0,2344117.0,31.0109,31.0506,30.812,30.822,2344117.0
2025-03-14 09:30:00,31.48,31.86,31.35,31.54,461956.0,31.2992,31.677,31.1699,31.3589,461956.0
2025-03-14 09:40:00,31.54,31.62,31.47,31.56,392294.0,31.3589,31.4384,31.2893,31.3787,392294.0
2025-03-14 09:50:00,31.56,31.63,31.41,31.48,388396.0,31.3787,31.4483,31.2296,31.2992,388396.0
2025-03-14 10:00:00,31.47,31.47,31.25,31.31,552453.0,31.2893,31.2893,31.0705,31.1302,552453.0
2025-03-14 10:10:00,31.31,31.36,31.04,31.14,397495.0,31.1302,31.1799,30.8617,30.9611,397495.0
2025-03-14 10:20:00,31.14,31.19,30.88,30.96,452805.0,30.9611,31.0109,30.7026,30.7822,452805.0
2025-03-14 10:30:00,30.96,31.15,30.89,31.11,258615.0,30.7822,30.9711,30.7126,30.9313,258615.0
2025-03-14 10:40:00,31.11,31.12,31.02,31.05,352681.0,30.9313,30.9413,30.8418,30.8717,352681.0
2025-03-14 10:50:00,31.05,31.13,31.04,31.1,294055.0,30.8717,30.9512,30.8617,30.9214,294055.0
2025-03-14 11:00:00,31.1,31.23,31.06,31.08,199916.0,30.9214,31.0506,30.8816,30.9015,199916.0
2025-03-14 11:10:00,31.08,31.25,31.05,31.25,276356.0,30.9015,31.0705,30.8717,31.0705,276356.0
2025-03-14 11:20:00,31.25,31.29,31.2,31.21,377166.0,31.0705,31.1103,31.0208,31.0307,377166.0
2025-03-14 11:30:00,31.21,31.33,31.19,31.21,134670.0,31.0307,31.1501,31.0109,31.0307,134670.0
2025-03-14 11:40:00,31.21,31.32,31.2,31.32,247430.0,31.0307,31.1401,31.0208,31.1401,247430.0
2025-03-14 11:50:00,31.32,31.41,31.29,31.35,400177.0,31.1401,31.2296,31.1103,31.1699,400177.0
2025-03-14 12:00:00,31.35,31.39,31.22,31.24,187482.0,31.1699,31.2097,31.0407,31.0606,187482.0
2025-03-14 12:10:00,31.24,31.24,31.11,31.12,154058.0,31.0606,31.0606,30.9313,30.9413,154058.0
2025-03-14 12:20:00,31.13,31.23,31.12,31.16,130197.0,30.9512,31.0506,30.9413,30.981,130197.0
2025-03-14 12:30:00,31.17,31.24,31.13,31.19,176687.0,30.991,31.0606,30.9512,31.0109,176687.0
2025-03-14 12:40:00,31.19,31.23,31.15,31.16,175049.0,31.0109,31.0506,30.9711,30.981,175049.0
2025-03-14 12:50:00,31.17,31.29,31.16,31.28,161853.0,30.991,31.1103,30.981,31.1003,161853.0
2025-03-14 13:00:00,31.27,31.4,31.26,31.39,300830.0,31.0904,31.2197,31.0805,31.2097,300830.0
2025-03-14 13:10:00,31.39,31.39,31.28,31.31,203234.0,31.2097,31.2097,31.1003,31.1302,203234.0
2025-03-14 13:20:00,31.31,31.36,31.2,31.23,141581.0,31.1302,31.1799,31.0208,31.0506,141581.0
2025-03-14 13:30:00,31.23,31.32,31.22,31.28,106439.0,31.0506,31.1401,31.0407,31.1003,106439.0
2025-03-14 13:40:00,31.28,31.29,31.24,31.26,146909.0,31.1003,31.1103,31.0606,31.0805,146909.0
2025-03-14 13:50:00,31.27,31.39,31.27,31.38,115572.0,31.0904,31.2097,31.0904,31.1998,115572.0
2025-03-14 14:00:00,31.39,31.58,31.38,31.53,242800.0,31.2097,31.3986,31.1998,31.3489,242800.0
2025-03-14 14:10:00,31.52,31.53,31.48,31.51,93058.0,31.339,31.3489,31.2992,31.329,93058.0
2025-03-14 14:20:00,31.5,31.53,31.46,31.46,105893.0,31.3191,31.3489,31.2793,31.2793,105893.0
2025-03-14 14:30:00,31.46,31.55,31.46,31.54,96147.0,31.2793,31.3688,31.2793,31.3589,96147.0
2025-03-14 14:40:00,31.54,31.55,31.49,31.49,113831.0,31.3589,31.3688,31.3091,31.3091,113831.0
2025-03-14 14:50:00,31.49,31.54,31.46,31.54,152207.0,31.3091,31.3589,31.2793,31.3589,152207.0
2025-03-14 15:00:00,31.54,31.6,31.53,31.59,144833.0,31.3589,31.4185,31.3489,31.4086,144833.0
2025-03-14 15:10:00,31.59,31.65,31.58,31.64,179780.0,31.4086,31.4682,31.3986,31.4583,179780.0
2025-03-14 15:20:00,31.64,31.7,31.58,31.59,266522.0,31.4583,31.5179,31.3986,31.4086,266522.0
2025-03-14 15:30:00,31.6,31.73,31.59,31.69,454010.0,31.4185,31.5478,31.4086,31.508,454010.0
2025-03-14 15:40:00,31.69,31.78,31.65,31.77,549214.0,31.508,31.5975,31.4682,31.5875,549214.0
2025-03-14 15:50:00,31.78,31.9,31.71,31.71,2068867.0,31.5975,31.7168,31.5279,31.5279,2068867.0
2025-03-17 09:30:00,31.7,32.33,31.6,32.22,406192.0,31.5179,32.1443,31.4185,32.0349,406192.0
2025-03-17 09:40:00,32.22,32.34,32.16,32.21,242940.0,32.0349,32.1543,31.9753,32.025,242940.0
2025-03-17 09:50:00,32.22,32.35,32.14,32.15,172752.0,32.0349,32.1642,31.9554,31.9653,172752.0
2025-03-17 10:00:00,32.14,32.31,32.08,32.18,172798.0,31.9554,32.1244,31.8957,31.9952,172798.0
2025-03-17 10:10:00,32.18,32.25,32.09,32.21,149340.0,31.9952,32.0648,31.9057,32.025,149340.0
2025-03-17 10:20:00,32.21,32.27,32.15,32.17,167900.0,32.025,32.0847,31.9653,31.9852,167900.0
2025-03-17 10:30:00,32.16,32.26,32.13,32.23,149130.0,31.9753,32.0747,31.9455,32.0449,149130.0
2025-03-17 10:40:00,32.22,32.28,32.19,32.25,128898.0,32.0349,32.0946,32.0051,32.0648,128898.0
2025-03-17 10:50:00,32.25,32.29,32.19,32.25,176714.0,32.0648,32.1045,32.0051,32.0648,176714.0
2025-03-17 11:00:00,32.26,32.32,32.2,32.31,130021.0,32.0747,32.1344,32.0151,32.1244,130021.0
2025-03-17 11:10:00,32.31,32.35,32.23,32.27,144745.0,32.1244,32.1642,32.0449,32.0847,144745.0
2025-03-17 11:20:00,32.28,32.33,32.26,32.28,136503.0,32.0946,32.1443,32.0747,32.0946,136503.0
2025-03-17 11:30:00,32.27,32.37,32.26,32.3,112324.0,32.0847,32.1841,32.0747,32.1145,112324.0
2025-03-17 11:40:00,32.3,32.36,32.28,32.33,126057.0,32.1145,32.1741,32.0946,32.1443,126057.0
2025-03-17 11:50:00,32.33,32.36,32.27,32.27,137615.0,32.1443,32.1741,32.0847,32.0847,137615.0
2025-03-17 12:00:00,32.28,32.38,32.24,32.37,263992.0,32.0946,32.194,32.0548,32.1841,263992.0
2025-03-17 12:10:00,32.38,32.4,32.31,32.32,185120.0,32.194,32.2139,32.1244,32.1344,185120.0
2025-03-17 12:20:00,32.32,32.36,32.28,32.29,137154.0,32.1344,32.1741,32.0946,32.1045,137154.0
2025-03-17 12:30:00,32.29,32.42,32.26,32.41,179013.0,32.1045,32.2338,32.0747,32.2239,179013.0
2025-03-17 12:40:00,32.4,32.41,32.31,32.4,131240.0,32.2139,32.2239,32.1244,32.2139,131240.0
2025-03-17 12:50:00,32.4,32.44,32.34,32.35,115303.0,32.2139,32.2537,32.1543,32.1642,115303.0
2025-03-17 13:00:00,32.36,32.38,32.26,32.29,146038.0,32.1741,32.194,32.0747,32.1045,146038.0
2025-03-17 13:10:00,32.29,32.31,32.23,32.27,97712.0,32.1045,32.1244,32.0449,32.0847,97712.0
2025-03-17 13:20:00,32.27,32.31,32.24,32.29,113962.0,32.0847,32.1244,32.0548,32.1045,113962.0
2025-03-17 13:30:00,32.29,32.31,32.22,32.29,198124.0,32.1045,32.1244,32.0349,32.1045,198124.0
2025-03-17 13:40:00,32.29,32.36,32.24,32.27,176806.0,32.1045,32.1741,32.0548,32.0847,176806.0
2025-03-17 13:50:00,32.27,32.3,32.24,32.26,208413.0,32.0847,32.1145,32.0548,32.0747,208413.0
2025-03-17 14:00:00,32.26,32.37,32.25,32.34,165674.0,32.0747,32.1841,32.0648,32.1543,165674.0
2025-03-17 14:10:00,32.33,32.37,32.32,32.36,115795.0,32.1443,32.1841,32.1344,32.1741,115795.0
2025-03-17 14:20:00,32.36,32.41,32.35,32.38,122549.0,32.1741,32.2239,32.1642,32.194,122549.0
2025-03-17 14:30:00,32.38,32.48,32.38,32.45,149269.0,32.194,32.2935,32.194,32.2636,149269.0
2025-03-17 14:40:00,32.44,32.45,32.36,32.37,136951.0,32.2537,32.2636,32.1741,32.1841,136951.0
2025-03-17 14:50:00,32.37,32.38,32.33,32.34,179960.0,32.1841,32.194,32.1443,32.1543,179960.0
2025-03-17 15:00:00,32.34,32.41,32.34,32.41,158229.0,32.1543,32.2239,32.1543,32.2239,158229.0
2025-03-17 15:10:00,32.41,32.41,32.31,32.37,147202.0,32.2239,32.2239,32.1244,32.1841,147202.0
2025-03-17 15:20:00,32.37,32.42,32.33,32.42,307180.0,32.1841,32.2338,32.1443,32.2338,307180.0
2025-03-17 15:30:00,32.41,32.42,32.31,32.33,206830.0,32.2239,32.2338,32.1244,32.1443,206830.0
2025-03-17 15:40:00,32.33,32.35,32.23,32.25,344695.0,32.1443,32.1642,32.0449,32.0648,344695.0
2025-03-17 15:50:00,32.25,32.27,32.1,32.13,1005457.0,32.0648,32.0847,31.9156,31.9455,1005457.0
2025-03-18 09:30:00,32.32,32.57,32.18,32.28,329968.0,32.1344,32.3829,31.9952,32.0946,329968.0
2025-03-18 09:40:00,32.27,32.3,32.08,32.08,188572.0,32.0847,32.1145,31.8957,31.8957,188572.0
2025-03-18 09:50:00,32.08,32.26,32.03,32.16,145968.0,31.8957,32.0747,31.846,31.9753,145968.0
2025-03-18 10:00:00,32.14,32.25,32.02,32.16,155187.0,31.9554,32.0648,31.8361,31.9753,155187.0
2025-03-18 10:10:00,32.17,32.19,31.96,31.99,180435.0,31.9852,32.0051,31.7764,31.8063,180435.0
2025-03-18 10:20:00,31.98,32.11,31.95,32.06,115902.0,31.7963,31.9256,31.7665,31.8759,115902.0
2025-03-18 10:30:00,32.06,32.12,32.04,32.11,100650.0,31.8759,31.9355,31.856,31.9256,100650.0
2025-03-18 10:40:00,32.11,32.17,32.04,32.05,145770.0,31.9256,31.9852,31.856,31.8659,145770.0
2025-03-18 10:50:00,32.05,32.07,31.95,32.04,125110.0,31.8659,31.8858,31.7665,31.856,125110.0
2025-03-18 11:00:00,32.07,32.11,31.9,32.02,302838.0,31.8858,31.9256,31.7168,31.8361,302838.0
2025-03-18 11:10:00,32.02,32.09,32.01,32.08,107012.0,31.8361,31.9057,31.8262,31.8957,107012.0
2025-03-18 11:20:00,32.08,32.14,32.05,32.09,93055.0,31.8957,31.9554,31.8659,31.9057,93055.0
2025-03-18 11:30:00,32.09,32.12,32.04,32.12,74048.0,31.9057,31.9355,31.856,31.9355,74048.0
2025-03-18 11:40:00,32.12,32.12,32.07,32.08,64953.0,31.9355,31.9355,31.8858,31.8957,64953.0
2025-03-18 11:50:00,32.07,32.1,32.03,32.08,68929.0,31.8858,31.9156,31.846,31.8957,68929.0
2025-03-18 12:00:00,32.08,32.25,32.07,32.23,232075.0,31.8957,32.0648,31.8858,32.0449,232075.0
2025-03-18 12:10:00,32.23,32.25,32.18,32.18,66490.0,32.0449,32.0648,31.9952,31.9952,66490.0
2025-03-18 12:20:00,32.19,32.37,32.18,32.37,132877.0,32.0051,32.1841,31.9952,32.1841,132877.0
2025-03-18 12:30:00,32.36,32.44,32.35,32.38,99963.0,32.1741,32.2537,32.1642,32.194,99963.0
2025-03-18 12:40:00,32.37,32.38,32.27,32.27,63546.0,32.1841,32.194,32.0847,32.0847,63546.0
2025-03-18 12:50:00,32.28,32.34,32.24,32.34,95789.0,32.0946,32.1543,32.0548,32.1543,95789.0
2025-03-18 13:00:00,32.33,32.36,32.24,32.27,116693.0,32.1443,32.1741,32.0548,32.0847,116693.0
2025-03-18 13:10:00,32.27,32.37,32.25,32.27,136074.0,32.0847,32.1841,32.0648,32.0847,136074.0
2025-03-18 13:20:00,32.28,32.38,32.28,32.32,117456.0,32.0946,32.194,32.0946,32.1344,117456.0
2025-03-18 13:30:00,32.33,32.49,32.31,32.39,122514.0,32.1443,32.3034,32.1244,32.204,122514.0
2025-03-18 13:40:00,32.39,32.4,32.32,32.32,66405.0,32.204,32.2139,32.1344,32.1344,66405.0
2025-03-18 13:50:00,32.33,32.35,32.28,32.3,103742.0,32.1443,32.1642,32.0946,32.1145,103742.0
2025-03-18 14:00:00,32.3,32.31,32.23,32.27,139538.0,32.1145,32.1244,32.0449,32.0847,139538.0
2025-03-18 14:10:00,32.26,32.27,32.18,32.2,121511.0,32.0747,32.0847,31.9952,32.0151,121511.0
2025-03-18 14:20:00,32.2,32.22,32.07,32.09,143624.0,32.0151,32.0349,31.8858,31.9057,143624.0
2025-03-18 14:30:00,32.09,32.17,32.08,32.11,120566.0,31.9057,31.9852,31.8957,31.9256,120566.0
2025-03-18 14:40:00,32.1,32.15,32.06,32.12,156816.0,31.9156,31.9653,31.8759,31.9355,156816.0
2025-03-18 14:50:00,32.12,32.13,32.05,32.09,149558.0,31.9355,31.9455,31.8659,31.9057,149558.0
2025-03-18 15:00:00,32.08,32.18,32.04,32.16,256191.0,31.8957,31.9952,31.856,31.9753,256191.0
2025-03-18 15:10:00,32.16,32.49,32.15,32.46,261123.0,31.9753,32.3034,31.9653,32.2736,261123.0
2025-03-18 15:20:00,32.45,32.66,32.45,32.65,222032.0,32.2636,32.4724,32.2636,32.4625,222032.0
2025-03-18 15:30:00,32.66,32.76,32.6,32.75,716930.0,32.4724,32.5718,32.4128,32.5619,716930.0
2025-03-18 15:40:00,32.76,32.77,32.52,32.55,353912.0,32.5718,32.5818,32.3332,32.3631,353912.0
2025-03-18 15:50:00,32.55,32.58,32.39,32.4,1218457.0,32.3631,32.3929,32.204,32.2139,1218457.0
2025-03-19 09:30:00,32.42,32.51,32.26,32.51,584864.0,32.2338,32.3233,32.0747,32.3233,584864.0
2025-03-19 09:40:00,32.52,32.72,32.46,32.65,233627.0,32.3332,32.5321,32.2736,32.4625,233627.0
2025-03-19 09:50:00,32.65,32.68,32.5,32.66,96598.0,32.4625,32.4923,32.3133,32.4724,96598.0
2025-03-19 10:00:00,32.66,32.97,32.66,32.96,211427.0,32.4724,32.7806,32.4724,32.7707,211427.0
2025-03-19 10:10:00,32.95,33.06,32.9,33.03,290474.0,32.7608,32.8701,32.711,32.8403,290474.0
2025-03-19 10:20:00,33.03,33.09,32.98,33.05,151854.0,32.8403,32.8999,32.7906,32.8602,151854.0
2025-03-19 10:30:00,33.05,33.12,32.98,33.07,309848.0,32.8602,32.9298,32.7906,32.8801,309848.0
2025-03-19 10:40:00,33.07,33.11,33.01,33.02,183814.0,32.8801,32.9198,32.8204,32.8304,183814.0
2025-03-19 10:50:00,33.02,33.13,32.93,33.08,204108.0,32.8304,32.9397,32.7409,32.89,204108.0
2025-03-19 11:00:00,33.07,33.2,33.07,33.2,190525.0,32.8801,33.0093,32.8801,33.0093,190525.0
2025-03-19 11:10:00,33.18,33.19,33.13,33.14,108234.0,32.9894,32.9994,32.9397,32.9497,108234.0
2025-03-19 11:20:00,33.14,33.2,33.13,33.16,71842.0,32.9497,33.0093,32.9397,32.9695,71842.0
2025-03-19 11:30:00,33.17,33.17,33.11,33.12,191849.0,32.9795,32.9795,32.9198,32.9298,191849.0
2025-03-19 11:40:00,33.12,33.16,33.0,33.12,224598.0,32.9298,32.9695,32.8105,32.9298,224598.0
2025-03-19 11:50:00,33.12,33.19,33.07,33.16,125365.0,32.9298,32.9994,32.8801,32.9695,125365.0
2025-03-19 12:00:00,33.16,33.2,33.11,33.15,77227.0,32.9695,33.0093,32.9198,32.9596,77227.0
2025-03-19 12:10:00,33.15,33.19,33.1,33.13,79003.0,32.9596,32.9994,32.9099,32.9397,79003.0
2025-03-19 12:20:00,33.13,33.18,33.11,33.14,88312.0,32.9397,32.9894,32.9198,32.9497,88312.0
2025-03-19 12:30:00,33.15,33.16,33.1,33.14,118469.0,32.9596,32.9695,32.9099,32.9497,118469.0
2025-03-19 12:40:00,33.13,33.21,33.11,33.17,127843.0,32.9397,33.0193,32.9198,32.9795,127843.0
2025-03-19 12:50:00,33.17,33.21,33.14,33.15,87053.0,32.9795,33.0193,32.9497,32.9596,87053.0
2025-03-19 13:00:00,33.15,33.18,33.02,33.06,142348.0,32.9596,32.9894,32.8304,32.8701,142348.0
2025-03-19 13:10:00,33.04,33.08,33.01,33.07,114054.0,32.8502,32.89,32.8204,32.8801,114054.0
2025-03-19 13:20:00,33.07,33.13,33.06,33.09,108677.0,32.8801,32.9397,32.8701,32.8999,108677.0
2025-03-19 13:30:00,33.09,33.24,33.06,33.22,132427.0,32.8999,33.0491,32.8701,33.0292,132427.0
2025-03-19 13:40:00,33.21,33.26,33.17,33.18,196675.0,33.0193,33.069,32.9795,32.9894,196675.0
2025-03-19 13:50:00,33.18,33.22,33.18,33.19,127983.0,32.9894,33.0292,32.9894,32.9994,127983.0
2025-03-19 14:00:00,33.19,33.34,33.12,33.31,202604.0,32.9994,33.1485,32.9298,33.1187,202604.0
2025-03-19 14:10:00,33.31,33.46,33.31,33.38,234507.0,33.1187,33.2678,33.1187,33.1883,234507.0
2025-03-19 14:20:00,33.38,33.42,33.36,33.39,170596.0,33.1883,33.2281,33.1684,33.1982,170596.0
2025-03-19 14:30:00,33.39,33.47,33.35,33.38,203544.0,33.1982,33.2778,33.1585,33.1883,203544.0
2025-03-19 14:40:00,33.39,33.45,33.32,33.39,200246.0,33.1982,33.2579,33.1286,33.1982,200246.0
2025-03-19 14:50:00,33.39,33.58,33.38,33.57,202240.0,33.1982,33.3871,33.1883,33.3772,202240.0
2025-03-19 15:00:00,33.57,33.7,33.54,33.69,205710.0,33.3772,33.5064,33.3474,33.4965,205710.0
2025-03-19 15:10:00,33.68,33.75,33.58,33.71,322773.0,33.4866,33.5562,33.3871,33.5164,322773.0
2025-03-19 15:20:00,33.71,33.72,33.47,33.52,379947.0,33.5164,33.5263,33.2778,33.3275,379947.0
2025-03-19 15:30:00,33.52,33.61,33.48,33.59,320587.0,33.3275,33.417,33.2877,33.3971,320587.0
2025-03-19 15:40:00,33.59,33.63,33.51,33.54,356309.0,33.3971,33.4368,33.3175,33.3474,356309.0
2025-03-19 15:50:00,33.53,33.64,33.39,33.6,1083382.0,33.3374,33.4468,33.1982,33.407,1083382.0
2025-03-20 09:30:00,33.69,34.03,33.49,33.89,646399.0,33.4965,33.8346,33.2977,33.6954,646399.0
2025-03-20 09:40:00,33.89,33.95,33.73,33.8,302591.0,33.6954,33.755,33.5363,33.6059,302591.0
2025-03-20 09:50:00,33.8,34.06,33.79,33.95,352522.0,33.6059,33.8644,33.5959,33.755,352522.0
2025-03-20 10:00:00,33.94,34.15,33.94,34.1,277861.0,33.7451,33.9539,33.7451,33.9041,277861.0
2025-03-20 10:10:00,34.1,34.14,33.95,34.06,269290.0,33.9041,33.9439,33.755,33.8644,269290.0
2025-03-20 10:20:00,34.06,34.36,34.06,34.23,407501.0,33.8644,34.1627,33.8644,34.0334,407501.0
2025-03-20 10:30:00,34.22,34.27,34.07,34.16,288838.0,34.0235,34.0732,33.8743,33.9638,288838.0
2025-03-20 10:40:00,34.15,34.27,34.13,34.22,208053.0,33.9539,34.0732,33.934,34.0235,208053.0
2025-03-20 10:50:00,34.21,34.25,34.08,34.18,299994.0,34.0135,34.0533,33.8843,33.9837,299994.0
2025-03-20 11:00:00,34.19,34.23,34.04,34.09,198736.0,33.9936,34.0334,33.8445,33.8942,198736.0
2025-03-20 11:10:00,34.09,34.18,34.07,34.12,263934.0,33.8942,33.9837,33.8743,33.924,263934.0
2025-03-20 11:20:00,34.13,34.14,34.06,34.09,160940.0,33.934,33.9439,33.8644,33.8942,160940.0
2025-03-20 11:30:00,34.09,34.11,33.98,34.05,179942.0,33.8942,33.9141,33.7848,33.8544,179942.0
2025-03-20 11:40:00,34.06,34.15,34.05,34.11,170558.0,33.8644,33.9539,33.8544,33.9141,170558.0
2025-03-20 11:50:00,34.11,34.12,33.97,34.03,115330.0,33.9141,33.924,33.7749,33.8346,115330.0
2025-03-20 12:00:00,34.02,34.07,33.95,33.97,122177.0,33.8246,33.8743,33.755,33.7749,122177.0
2025-03-20 12:10:00,33.97,34.01,33.88,33.89,170815.0,33.7749,33.8147,33.6854,33.6954,170815.0
2025-03-20 12:20:00,33.88,33.89,33.69,33.7,168125.0,33.6854,33.6954,33.4965,33.5064,168125.0
2025-03-20 12:30:00,33.7,33.73,33.58,33.66,166829.0,33.5064,33.5363,33.3871,33.4667,166829.0
2025-03-20 12:40:00,33.66,33.79,33.61,33.79,180965.0,33.4667,33.5959,33.417,33.5959,180965.0
2025-03-20 12:50:00,33.79,33.87,33.73,33.86,181830.0,33.5959,33.6755,33.5363,33.6655,181830.0
2025-03-20 13:00:00,33.85,33.92,33.83,33.89,113665.0,33.6556,33.7252,33.6357,33.6954,113665.0
2025-03-20 13:10:00,33.9,33.93,33.84,33.93,120646.0,33.7053,33.7351,33.6456,33.7351,120646.0
2025-03-20 13:20:00,33.94,33.95,33.74,33.76,92484.0,33.7451,33.755,33.5462,33.5661,92484.0
2025-03-20 13:30:00,33.76,33.8,33.74,33.77,114670.0,33.5661,33.6059,33.5462,33.576,114670.0
2025-03-20 13:40:00,33.77,33.8,33.72,33.79,93576.0,33.576,33.6059,33.5263,33.5959,93576.0
2025-03-20 13:50:00,33.8,33.91,33.79,33.89,195225.0,33.6059,33.7152,33.5959,33.6954,195225.0
2025-03-20 14:00:00,33.89,33.99,33.85,33.97,114392.0,33.6954,33.7948,33.6556,33.7749,114392.0
2025-03-20 14:10:00,33.97,34.03,33.96,34.01,113230.0,33.7749,33.8346,33.765,33.8147,113230.0
2025-03-20 14:20:00,34.02,34.05,33.96,33.97,146480.0,33.8246,33.8544,33.765,33.7749,146480.0
2025-03-20 14:30:00,33.97,34.19,33.89,34.18,224740.0,33.7749,33.9936,33.6954,33.9837,224740.0
2025-03-20 14:40:00,34.18,34.18,34.08,34.14,157078.0,33.9837,33.9837,33.8843,33.9439,157078.0
2025-03-20 14:50:00,34.14,34.23,34.11,34.16,163933.0,33.9439,34.0334,33.9141,33.9638,163933.0
2025-03-20 15:00:00,34.16,34.27,34.16,34.25,179964.0,33.9638,34.0732,33.9638,34.0533,179964.0
2025-03-20 15:10:00,34.25,34.4,34.24,34.39,577163.0,34.0533,34.2024,34.0433,34.1925,577163.0
2025-03-20 15:20:00,34.39,34.43,34.17,34.2,362883.0,34.1925,34.2323,33.9737,34.0036,362883.0
2025-03-20 15:30:00,34.2,34.34,34.16,34.29,363299.0,34.0036,34.1428,33.9638,34.0931,363299.0
2025-03-20 15:40:00,34.28,34.38,34.25,34.26,552824.0,34.0831,34.1825,34.0533,34.0632,552824.0
2025-03-20 15:50:00,34.26,34.29,34.13,34.18,1200237.0,34.0632,34.0931,33.934,33.9837,1200237.0
2025-03-21 09:30:00,33.77,34.21,33.73,33.88,803410.0,33.576,34.0135,33.5363,33.6854,803410.0
2025-03-21 09:40:00,33.88,33.97,33.81,33.84,193744.0,33.6854,33.7749,33.6158,33.6456,193744.0
2025-03-21 09:50:00,33.84,33.92,33.68,33.87,238249.0,33.6456,33.7252,33.4866,33.6755,238249.0
2025-03-21 10:00:00,33.87,33.88,33.71,33.79,275668.0,33.6755,33.6854,33.5164,33.5959,275668.0
2025-03-21 10:10:00,33.78,33.98,33.73,33.98,247875.0,33.586,33.7848,33.5363,33.7848,247875.0
2025-03-21 10:20:00,33.97,34.04,33.9,33.97,204831.0,33.7749,33.8445,33.7053,33.7749,204831.0
2025-03-21 10:30:00,33.97,34.14,33.96,34.02,158605.0,33.7749,33.9439,33.765,33.8246,158605.0
2025-03-21 10:40:00,34.02,34.17,34.02,34.09,130416.0,33.8246,33.9737,33.8246,33.8942,130416.0
2025-03-21 10:50:00,34.09,34.23,34.07,34.19,122320.0,33.8942,34.0334,33.8743,33.9936,122320.0
2025-03-21 11:00:00,34.19,34.32,34.19,34.27,145393.0,33.9936,34.1229,33.9936,34.0732,145393.0
2025-03-21 11:10:00,34.27,34.32,34.2,34.23,152028.0,34.0732,34.1229,34.0036,34.0334,152028.0
2025-03-21 11:20:00,34.22,34.27,34.19,34.2,121398.0,34.0235,34.0732,33.9936,34.0036,121398.0
2025-03-21 11:30:00,34.19,34.28,34.18,34.2,152734.0,33.9936,34.0831,33.9837,34.0036,152734.0
2025-03-21 11:40:00,34.2,34.3,34.16,34.29,91978.0,34.0036,34.103,33.9638,34.0931,91978.0
2025-03-21 11:50:00,34.28,34.34,34.22,34.32,135974.0,34.0831,34.1428,34.0235,34.1229,135974.0
2025-03-21 12:00:00,34.31,34.35,34.27,34.32,142240.0,34.1129,34.1527,34.0732,34.1229,142240.0
2025-03-21 12:10:00,34.32,34.39,34.31,34.39,189098.0,34.1229,34.1925,34.1129,34.1925,189098.0
2025-03-21 12:20:00,34.38,34.5,34.37,34.45,265247.0,34.1825,34.3019,34.1726,34.2521,265247.0
2025-03-21 12:30:00,34.45,34.46,34.38,34.45,117744.0,34.2521,34.2621,34.1825,34.2521,117744.0
2025-03-21 12:40:00,34.45,34.53,34.45,34.47,344362.0,34.2521,34.3317,34.2521,34.272,344362.0
2025-03-21 12:50:00,34.48,34.51,34.44,34.5,276758.0,34.282,34.3118,34.2422,34.3019,276758.0
2025-03-21 13:00:00,34.5,34.58,34.47,34.57,173847.0,34.3019,34.3814,34.272,34.3714,173847.0
2025-03-21 13:10:00,34.57,34.6,34.52,34.57,174122.0,34.3714,34.4013,34.3217,34.3714,174122.0
2025-03-21 13:20:00,34.56,34.66,34.55,34.58,163620.0,34.3615,34.4609,34.3516,34.3814,163620.0
2025-03-21 13:30:00,34.58,34.69,34.55,34.69,257260.0,34.3814,34.4908,34.3516,34.4908,257260.0
2025-03-21 13:40:00,34.68,34.75,34.66,34.73,175431.0,34.4808,34.5504,34.4609,34.5305,175431.0
2025-03-21 13:50:00,34.73,34.79,34.66,34.69,210274.0,34.5305,34.5902,34.4609,34.4908,210274.0
2025-03-21 14:00:00,34.69,34.69,34.54,34.62,193806.0,34.4908,34.4908,34.3416,34.4212,193806.0
2025-03-21 14:10:00,34.62,34.62,34.54,34.55,158455.0,34.4212,34.4212,34.3416,34.3516,158455.0
2025-03-21 14:20:00,34.55,34.58,34.49,34.51,174494.0,34.3516,34.3814,34.2919,34.3118,174494.0
2025-03-21 14:30:00,34.51,34.6,34.5,34.59,157587.0,34.3118,34.4013,34.3019,34.3913,157587.0
2025-03-21 14:40:00,34.59,34.6,34.42,34.52,137740.0,34.3913,34.4013,34.2223,34.3217,137740.0
2025-03-21 14:50:00,34.52,34.55,34.46,34.52,167635.0,34.3217,34.3516,34.2621,34.3217,167635.0
2025-03-21 15:00:00,34.52,34.7,34.52,34.69,233097.0,34.3217,34.5007,34.3217,34.4908,233097.0
2025-03-21 15:10:00,34.69,34.83,34.66,34.8,423627.0,34.4908,34.63,34.4609,34.6001,423627.0
2025-03-21 15:20:00,34.8,34.83,34.67,34.73,452330.0,34.6001,34.63,34.4709,34.5305,452330.0
2025-03-21 15:30:00,34.73,34.85,34.72,34.78,1420429.0,34.5305,34.6498,34.5206,34.5802,1420429.0
2025-03-21 15:40:00,34.78,34.86,34.62,34.78,514196.0,34.5802,34.6598,34.4212,34.5802,514196.0
2025-03-21 15:50:00,34.78,34.89,34.72,34.82,1373181.0,34.5802,34.6896,34.5206,34.62,1373181.0
2025-03-24 09:30:00,34.8,34.89,34.38,34.61,364711.0,34.6001,34.6896,34.1825,34.4112,364711.0
2025-03-24 09:40:00,34.6,34.72,34.32,34.64,286020.0,34.4013,34.5206,34.1229,34.441,286020.0
2025-03-24 09:50:00,34.65,34.7,34.58,34.64,190832.0,34.451,34.5007,34.3814,34.441,190832.0
2025-03-24 10:00:00,34.64,34.7,34.48,34.52,192529.0,34.441,34.5007,34.282,34.3217,192529.0
2025-03-24 10:10:00,34.53,34.64,34.51,34.59,159003.0,34.3317,34.441,34.3118,34.3913,159003.0
2025-03-24 10:20:00,34.59,34.6,34.37,34.57,221558.0,34.3913,34.4013,34.1726,34.3714,221558.0
2025-03-24 10:30:00,34.57,34.76,34.57,34.7,158508.0,34.3714,34.5604,34.3714,34.5007,158508.0
2025-03-24 10:40:00,34.69,34.71,34.59,34.7,93472.0,34.4908,34.5106,34.3913,34.5007,93472.0
2025-03-24 10:50:00,34.7,34.79,34.67,34.76,143011.0,34.5007,34.5902,34.4709,34.5604,143011.0
2025-03-24 11:00:00,34.76,34.76,34.63,34.65,87250.0,34.5604,34.5604,34.4311,34.451,87250.0
2025-03-24 11:10:00,34.65,34.68,34.61,34.66,104154.0,34.451,34.4808,34.4112,34.4609,104154.0
2025-03-24 11:20:00,34.66,34.69,34.39,34.52,260215.0,34.4609,34.4908,34.1925,34.3217,260215.0
2025-03-24 11:30:00,34.52,34.57,34.48,34.5,116943.0,34.3217,34.3714,34.282,34.3019,116943.0
2025-03-24 11:40:00,34.5,34.55,34.48,34.52,77583.0,34.3019,34.3516,34.282,34.3217,77583.0
2025-03-24 11:50:00,34.52,34.67,34.52,34.61,86427.0,34.3217,34.4709,34.3217,34.4112,86427.0
2025-03-24 12:00:00,34.61,34.69,34.59,34.66,63418.0,34.4112,34.4908,34.3913,34.4609,63418.0
2025-03-24 12:10:00,34.67,34.74,34.65,34.71,73789.0,34.4709,34.5405,34.451,34.5106,73789.0
2025-03-24 12:20:00,34.71,34.77,34.67,34.69,73069.0,34.5106,34.5703,34.4709,34.4908,73069.0
2025-03-24 12:30:00,34.69,34.7,34.63,34.69,49926.0,34.4908,34.5007,34.4311,34.4908,49926.0
2025-03-24 12:40:00,34.69,34.79,34.67,34.72,97355.0,34.4908,34.5902,34.4709,34.5206,97355.0
2025-03-24 12:50:00,34.72,34.74,34.68,34.72,62335.0,34.5206,34.5405,34.4808,34.5206,62335.0
2025-03-24 13:00:00,34.72,34.72,34.67,34.68,45209.0,34.5206,34.5206,34.4709,34.4808,45209.0
2025-03-24 13:10:00,34.69,34.72,34.65,34.66,115790.0,34.4908,34.5206,34.451,34.4609,115790.0
2025-03-24 13:20:00,34.66,34.76,34.66,34.74,93938.0,34.4609,34.5604,34.4609,34.5405,93938.0
2025-03-24 13:30:00,34.75,34.86,34.75,34.83,139397.0,34.5504,34.6598,34.5504,34.63,139397.0
2025-03-24 13:40:00,34.82,34.83,34.75,34.77,69782.0,34.62,34.63,34.5504,34.5703,69782.0
2025-03-24 13:50:00,34.77,34.8,34.74,34.76,85752.0,34.5703,34.6001,34.5405,34.5604,85752.0
2025-03-24 14:00:00,34.75,34.79,34.72,34.77,122628.0,34.5504,34.5902,34.5206,34.5703,122628.0
2025-03-24 14:10:00,34.77,34.79,34.74,34.79,86439.0,34.5703,34.5902,34.5405,34.5902,86439.0
2025-03-24 14:20:00,34.78,34.78,34.72,34.74,82995.0,34.5802,34.5802,34.5206,34.5405,82995.0
2025-03-24 14:30:00,34.75,34.83,34.74,34.83,138498.0,34.5504,34.63,34.5405,34.63,138498.0
2025-03-24 14:40:00,34.83,34.94,34.82,34.91,147296.0,34.63,34.7393,34.62,34.7095,147296.0
2025-03-24 14:50:00,34.91,34.95,34.89,34.9,171595.0,34.7095,34.7493,34.6896,34.6996,171595.0
2025-03-24 15:00:00,34.9,34.91,34.85,34.87,121875.0,34.6996,34.7095,34.6498,34.6697,121875.0
2025-03-24 15:10:00,34.87,34.87,34.83,34.86,124942.0,34.6697,34.6697,34.63,34.6598,124942.0
2025-03-24 15:20:00,34.86,34.86,34.73,34.8,177369.0,34.6598,34.6598,34.5305,34.6001,177369.0
2025-03-24 15:30:00,34.8,34.93,34.79,34.89,344459.0,34.6001,34.7294,34.5902,34.6896,344459.0
2025-03-24 15:40:00,34.89,34.95,34.82,34.95,308196.0,34.6896,34.7493,34.62,34.7493,308196.0
2025-03-24 15:50:00,34.93,35.0,34.82,34.84,1498184.0,34.7294,34.799,34.62,34.6399,1498184.0
2025-03-25 09:30:00,35.0,35.24,34.75,35.02,337310.0,34.799,35.0376,34.5504,34.8189,337310.0
2025-03-25 09:40:00,35.02,35.03,34.89,34.9,142726.0,34.8189,34.8288,34.6896,34.6996,142726.0
2025-03-25 09:50:00,34.9,35.0,34.84,34.87,93750.0,34.6996,34.799,34.6399,34.6697,93750.0
2025-03-25 10:00:00,34.86,34.97,34.84,34.89,169375.0,34.6598,34.7692,34.6399,34.6896,169375.0
2025-03-25 10:10:00,34.89,35.06,34.86,35.02,186931.0,34.6896,34.8586,34.6598,34.8189,186931.0
2025-03-25 10:20:00,35.02,35.04,34.95,35.02,83877.0,34.8189,34.8387,34.7493,34.8189,83877.0
2025-03-25 10:30:00,35.02,35.09,34.98,35.07,62672.0,34.8189,34.8885,34.7791,34.8686,62672.0
2025-03-25 10:40:00,35.07,35.07,34.95,35.01,65654.0,34.8686,34.8686,34.7493,34.8089,65654.0
2025-03-25 10:50:00,35.0,35.01,34.84,34.91,64749.0,34.799,34.8089,34.6399,34.7095,64749.0
2025-03-25 11:00:00,34.91,34.94,34.87,34.9,69407.0,34.7095,34.7393,34.6697,34.6996,69407.0
2025-03-25 11:10:00,34.9,34.9,34.84,34.89,65745.0,34.6996,34.6996,34.6399,34.6896,65745.0
2025-03-25 11:20:00,34.89,34.93,34.85,34.85,60968.0,34.6896,34.7294,34.6498,34.6498,60968.0
2025-03-25 11:30:00,34.85,34.86,34.81,34.84,111300.0,34.6498,34.6598,34.6101,34.6399,111300.0
2025-03-25 11:40:00,34.84,34.85,34.67,34.7,102698.0,34.6399,34.6498,34.4709,34.5007,102698.0
2025-03-25 11:50:00,34.7,34.71,34.61,34.65,62241.0,34.5007,34.5106,34.4112,34.451,62241.0
2025-03-25 12:00:00,34.65,34.66,34.59,34.63,120226.0,34.451,34.4609,34.3913,34.4311,120226.0
2025-03-25 12:10:00,34.63,34.64,34.55,34.57,196647.0,34.4311,34.441,34.3516,34.3714,196647.0
2025-03-25 12:20:00,34.55,34.59,34.43,34.52,332712.0,34.3516,34.3913,34.2323,34.3217,332712.0
2025-03-25 12:30:00,34.52,34.56,34.4,34.48,325339.0,34.3217,34.3615,34.2024,34.282,325339.0
2025-03-25 12:40:00,34.48,34.6,34.47,34.56,75182.0,34.282,34.4013,34.272,34.3615,75182.0
2025-03-25 12:50:00,34.56,34.58,34.53,34.55,57271.0,34.3615,34.3814,34.3317,34.3516,57271.0
2025-03-25 13:00:00,34.55,34.62,34.54,34.56,59581.0,34.3516,34.4212,34.3416,34.3615,59581.0
2025-03-25 13:10:00,34.56,34.56,34.47,34.47,55069.0,34.3615,34.3615,34.272,34.272,55069.0
2025-03-25 13:20:00,34.48,34.48,34.39,34.43,53526.0,34.282,34.282,34.1925,34.2323,53526.0
2025-03-25 13:30:00,34.43,34.47,34.42,34.45,68632.0,34.2323,34.272,34.2223,34.2521,68632.0
2025-03-25 13:40:00,34.45,34.59,34.44,34.58,112636.0,34.2521,34.3913,34.2422,34.3814,112636.0
2025-03-25 13:50:00,34.58,34.59,34.43,34.45,85517.0,34.3814,34.3913,34.2323,34.2521,85517.0
2025-03-25 14:00:00,34.45,34.5,34.44,34.47,59008.0,34.2521,34.3019,34.2422,34.272,59008.0
2025-03-25 14:10:00,34.47,34.56,34.46,34.55,52701.0,34.272,34.3615,34.2621,34.3516,52701.0
2025-03-25 14:20:00,34.55,34.58,34.49,34.53,59257.0,34.3516,34.3814,34.2919,34.3317,59257.0
2025-03-25 14:30:00,34.53,34.61,34.53,34.57,111356.0,34.3317,34.4112,34.3317,34.3714,111356.0
2025-03-25 14:40:00,34.57,34.57,34.53,34.54,46486.0,34.3714,34.3714,34.3317,34.3416,46486.0
2025-03-25 14:50:00,34.54,34.54,34.5,34.51,59106.0,34.3416,34.3416,34.3019,34.3118,59106.0
2025-03-25 15:00:00,34.51,34.56,34.51,34.55,87929.0,34.3118,34.3615,34.3118,34.3516,87929.0
2025-03-25 15:10:00,34.55,34.58,34.5,34.56,79039.0,34.3516,34.3814,34.3019,34.3615,79039.0
2025-03-25 15:20:00,34.57,34.65,34.53,34.65,118126.0,34.3714,34.451,34.3317,34.451,118126.0
2025-03-25 15:30:00,34.65,34.71,34.5,34.62,183124.0,34.451,34.5106,34.3019,34.4212,183124.0
2025-03-25 15:40:00,34.61,34.74,34.61,34.69,199985.0,34.4112,34.5405,34.4112,34.4908,199985.0
2025-03-25 15:50:00,34.68,34.71,34.6,34.67,779484.0,34.4808,34.5106,34.4013,34.4709,779484.0
2025-03-26 09:30:00,34.8,34.93,34.71,34.9,210713.0,34.6001,34.7294,34.5106,34.6996,210713.0
2025-03-26 09:40:00,34.89,34.91,34.73,34.81,95528.0,34.6896,34.7095,34.5305,34.6101,95528.0
2025-03-26 09:50:00,34.81,34.89,34.75,34.83,93852.0,34.6101,34.6896,34.5504,34.63,93852.0
2025-03-26 10:00:00,34.83,34.86,34.73,34.76,110659.0,34.63,34.6598,34.5305,34.5604,110659.0
2025-03-26 10:10:00,34.75,34.87,34.74,34.84,67696.0,34.5504,34.6697,34.5405,34.6399,67696.0
2025-03-26 10:20:00,34.84,34.84,34.67,34.76,78893.0,34.6399,34.6399,34.4709,34.5604,78893.0
2025-03-26 10:30:00,34.75,34.81,34.74,34.8,91626.0,34.5504,34.6101,34.5405,34.6001,91626.0
2025-03-26 10:40:00,34.8,34.82,34.71,34.72,262122.0,34.6001,34.62,34.5106,34.5206,262122.0
2025-03-26 10:50:00,34.72,34.75,34.69,34.7,51548.0,34.5206,34.5504,34.4908,34.5007,51548.0
2025-03-26 11:00:00,34.7,34.78,34.66,34.69,82707.0,34.5007,34.5802,34.4609,34.4908,82707.0
2025-03-26 11:10:00,34.69,34.73,34.65,34.68,54089.0,34.4908,34.5305,34.451,34.4808,54089.0
2025-03-26 11:20:00,34.67,34.68,34.51,34.58,82519.0,34.4709,34.4808,34.3118,34.3814,82519.0
2025-03-26 11:30:00,34.58,34.62,34.56,34.62,59179.0,34.3814,34.4212,34.3615,34.4212,59179.0
2025-03-26 11:40:00,34.62,34.66,34.6,34.6,57785.0,34.4212,34.4609,34.4013,34.4013,57785.0
2025-03-26 11:50:00,34.6,34.61,34.52,34.57,90295.0,34.4013,34.4112,34.3217,34.3714,90295.0
2025-03-26 12:00:00,34.57,34.57,34.4,34.41,257136.0,34.3714,34.3714,34.2024,34.2124,257136.0
2025-03-26 12:10:00,34.41,34.47,34.37,34.39,86402.0,34.2124,34.272,34.1726,34.1925,86402.0
2025-03-26 12:20:00,34.38,34.48,34.37,34.44,134517.0,34.1825,34.282,34.1726,34.2422,134517.0
2025-03-26 12:30:00,34.44,34.47,34.37,34.39,59675.0,34.2422,34.272,34.1726,34.1925,59675.0
2025-03-26 12:40:00,34.38,34.4,34.37,34.4,59201.0,34.1825,34.2024,34.1726,34.2024,59201.0
2025-03-26 12:50:00,34.4,34.4,34.23,34.23,84764.0,34.2024,34.2024,34.0334,34.0334,84764.0
2025-03-26 13:00:00,34.23,34.24,34.15,34.18,82782.0,34.0334,34.0433,33.9539,33.9837,82782.0
2025-03-26 13:10:00,34.18,34.19,34.02,34.04,192873.0,33.9837,33.9936,33.8246,33.8445,192873.0
2025-03-26 13:20:00,34.04,34.06,34.0,34.05,74529.0,33.8445,33.8644,33.8047,33.8544,74529.0
2025-03-26 13:30:00,34.05,34.17,34.03,34.16,134507.0,33.8544,33.9737,33.8346,33.9638,134507.0
2025-03-26 13:40:00,34.17,34.28,34.16,34.25,157713.0,33.9737,34.0831,33.9638,34.0533,157713.0
2025-03-26 13:50:00,34.25,34.28,34.21,34.26,120444.0,34.0533,34.0831,34.0135,34.0632,120444.0
2025-03-26 14:00:00,34.26,34.28,34.22,34.27,84539.0,34.0632,34.0831,34.0235,34.0732,84539.0
2025-03-26 14:10:00,34.27,34.34,34.23,34.23,207280.0,34.0732,34.1428,34.0334,34.0334,207280.0
2025-03-26 14:20:00,34.23,34.25,34.14,34.18,116124.0,34.0334,34.0533,33.9439,33.9837,116124.0
2025-03-26 14:30:00,34.18,34.22,34.11,34.17,93061.0,33.9837,34.0235,33.9141,33.9737,93061.0
2025-03-26 14:40:00,34.16,34.2,34.09,34.18,189164.0,33.9638,34.0036,33.8942,33.9837,189164.0
2025-03-26 14:50:00,34.17,34.23,34.16,34.18,171555.0,33.9737,34.0334,33.9638,33.9837,171555.0
2025-03-26 15:00:00,34.18,34.22,34.13,34.14,135030.0,33.9837,34.0235,33.934,33.9439,135030.0
2025-03-26 15:10:00,34.14,34.2,34.1,34.19,160072.0,33.9439,34.0036,33.9041,33.9936,160072.0
2025-03-26 15:20:00,34.19,34.22,34.08,34.15,195271.0,33.9936,34.0235,33.8843,33.9539,195271.0
2025-03-26 15:30:00,34.15,34.23,34.14,34.2,161115.0,33.9539,34.0334,33.9439,34.0036,161115.0
2025-03-26 15:40:00,34.2,34.36,34.19,34.36,317849.0,34.0036,34.1627,33.9936,34.1627,317849.0
2025-03-26 15:50:00,34.36,34.43,34.31,34.38,663037.0,34.1627,34.2323,34.1129,34.1825,663037.0
2025-03-27 09:30:00,34.45,34.45,34.08,34.09,163158.0,34.2521,34.2521,33.8843,33.8942,163158.0
2025-03-27 09:40:00,34.07,34.14,33.91,34.01,403414.0,33.8743,33.9439,33.7152,33.8147,403414.0
2025-03-27 09:50:00,34.01,34.45,33.99,34.44,131452.0,33.8147,34.2521,33.7948,34.2422,131452.0
2025-03-27 10:00:00,34.43,34.56,34.32,34.38,247748.0,34.2323,34.3615,34.1229,34.1825,247748.0
2025-03-27 10:10:00,34.38,34.53,34.31,34.52,138884.0,34.1825,34.3317,34.1129,34.3217,138884.0
2025-03-27 10:20:00,34.51,34.51,34.39,34.47,178825.0,34.3118,34.3118,34.1925,34.272,178825.0
2025-03-27 10:30:00,34.47,34.54,34.43,34.52,81285.0,34.272,34.3416,34.2323,34.3217,81285.0
2025-03-27 10:40:00,34.53,34.55,34.41,34.41,90460.0,34.3317,34.3516,34.2124,34.2124,90460.0
2025-03-27 10:50:00,34.41,34.45,34.38,34.44,158149.0,34.2124,34.2521,34.1825,34.2422,158149.0
2025-03-27 11:00:00,34.43,34.47,34.34,34.36,390533.0,34.2323,34.272,34.1428,34.1627,390533.0
2025-03-27 11:10:00,34.36,34.42,34.34,34.41,231318.0,34.1627,34.2223,34.1428,34.2124,231318.0
2025-03-27 11:20:00,34.4,34.41,34.25,34.26,88049.0,34.2024,34.2124,34.0533,34.0632,88049.0
2025-03-27 11:30:00,34.25,34.25,34.19,34.2,82598.0,34.0533,34.0533,33.9936,34.0036,82598.0
2025-03-27 11:40:00,34.2,34.27,34.16,34.18,97297.0,34.0036,34.0732,33.9638,33.9837,97297.0
2025-03-27 11:50:00,34.18,34.23,34.14,34.18,56775.0,33.9837,34.0334,33.9439,33.9837,56775.0
2025-03-27 12:00:00,34.19,34.27,34.16,34.26,61650.0,33.9936,34.0732,33.9638,34.0632,61650.0
2025-03-27 12:10:00,34.26,34.29,34.18,34.29,36772.0,34.0632,34.0931,33.9837,34.0931,36772.0
2025-03-27 12:20:00,34.29,34.31,34.21,34.23,46650.0,34.0931,34.1129,34.0135,34.0334,46650.0
2025-03-27 12:30:00,34.23,34.27,34.14,34.15,68617.0,34.0334,34.0732,33.9439,33.9539,68617.0
2025-03-27 12:40:00,34.15,34.2,34.13,34.15,138266.0,33.9539,34.0036,33.934,33.9539,138266.0
2025-03-27 12:50:00,34.15,34.15,34.0,34.0,209948.0,33.9539,33.9539,33.8047,33.8047,209948.0
2025-03-27 13:00:00,34.01,34.12,34.0,34.12,56490.0,33.8147,33.924,33.8047,33.924,56490.0
2025-03-27 13:10:00,34.11,34.16,34.1,34.13,86707.0,33.9141,33.9638,33.9041,33.934,86707.0
2025-03-27 13:20:00,34.13,34.14,34.1,34.11,75029.0,33.934,33.9439,33.9041,33.9141,75029.0
2025-03-27 13:30:00,34.11,34.16,34.1,34.13,48835.0,33.9141,33.9638,33.9041,33.934,48835.0
2025-03-27 13:40:00,34.12,34.15,34.1,34.15,42955.0,33.924,33.9539,33.9041,33.9539,42955.0
2025-03-27 13:50:00,34.14,34.16,34.07,34.12,102993.0,33.9439,33.9638,33.8743,33.924,102993.0
2025-03-27 14:00:00,34.12,34.23,34.1,34.21,72390.0,33.924,34.0334,33.9041,34.0135,72390.0
2025-03-27 14:10:00,34.2,34.22,34.15,34.16,57261.0,34.0036,34.0235,33.9539,33.9638,57261.0
2025-03-27 14:20:00,34.16,34.17,34.08,34.11,94465.0,33.9638,33.9737,33.8843,33.9141,94465.0
2025-03-27 14:30:00,34.11,34.12,34.04,34.07,50549.0,33.9141,33.924,33.8445,33.8743,50549.0
2025-03-27 14:40:00,34.06,34.11,34.04,34.09,71368.0,33.8644,33.9141,33.8445,33.8942,71368.0
2025-03-27 14:50:00,34.09,34.17,34.06,34.07,91084.0,33.8942,33.9737,33.8644,33.8743,91084.0
2025-03-27 15:00:00,34.08,34.16,34.08,34.14,59525.0,33.8843,33.9638,33.8843,33.9439,59525.0
2025-03-27 15:10:00,34.14,34.15,34.11,34.13,66863.0,33.9439,33.9539,33.9141,33.934,66863.0
2025-03-27 15:20:00,34.13,34.16,34.11,34.12,103409.0,33.934,33.9638,33.9141,33.924,103409.0
2025-03-27 15:30:00,34.12,34.18,34.08,34.12,120673.0,33.924,33.9837,33.8843,33.924,120673.0
2025-03-27 15:40:00,34.12,34.12,34.04,34.05,181611.0,33.924,33.924,33.8445,33.8544,181611.0
2025-03-27 15:50:00,34.06,34.06,33.89,33.93,864388.0,33.8644,33.8644,33.6954,33.7351,864388.0
2025-03-28 09:30:00,34.33,34.4,33.99,34.2,545490.0,34.1328,34.2024,33.7948,34.0036,545490.0
2025-03-28 09:40:00,34.18,34.23,34.07,34.14,167772.0,33.9837,34.0334,33.8743,33.9439,167772.0
2025-03-28 09:50:00,34.14,34.18,33.96,34.05,335547.0,33.9439,33.9837,33.765,33.8544,335547.0
2025-03-28 10:00:00,34.05,34.23,33.91,33.97,282926.0,33.8544,34.0334,33.7152,33.7749,282926.0
2025-03-28 10:10:00,33.97,34.06,33.91,34.05,222255.0,33.7749,33.8644,33.7152,33.8544,222255.0
2025-03-28 10:20:00,34.04,34.07,33.8,33.8,169383.0,33.8445,33.8743,33.6059,33.6059,169383.0
2025-03-28 10:30:00,33.81,33.88,33.75,33.87,189754.0,33.6158,33.6854,33.5562,33.6755,189754.0
2025-03-28 10:40:00,33.86,33.89,33.69,33.71,108600.0,33.6655,33.6954,33.4965,33.5164,108600.0
2025-03-28 10:50:00,33.71,33.73,33.49,33.55,368631.0,33.5164,33.5363,33.2977,33.3573,368631.0
2025-03-28 11:00:00,33.55,33.73,33.53,33.71,102941.0,33.3573,33.5363,33.3374,33.5164,102941.0
2025-03-28 11:10:00,33.7,33.88,33.7,33.8,248526.0,33.5064,33.6854,33.5064,33.6059,248526.0
2025-03-28 11:20:00,33.8,33.86,33.79,33.84,100127.0,33.6059,33.6655,33.5959,33.6456,100127.0
2025-03-28 11:30:00,33.84,34.0,33.83,33.98,95660.0,33.6456,33.8047,33.6357,33.7848,95660.0
2025-03-28 11:40:00,33.97,33.98,33.86,33.86,77683.0,33.7749,33.7848,33.6655,33.6655,77683.0
2025-03-28 11:50:00,33.87,33.88,33.78,33.79,153615.0,33.6755,33.6854,33.586,33.5959,153615.0
2025-03-28 12:00:00,33.79,33.8,33.69,33.7,105916.0,33.5959,33.6059,33.4965,33.5064,105916.0
2025-03-28 12:10:00,33.7,33.74,33.62,33.65,87099.0,33.5064,33.5462,33.4269,33.4567,87099.0
2025-03-28 12:20:00,33.66,33.69,33.61,33.68,85355.0,33.4667,33.4965,33.417,33.4866,85355.0
2025-03-28 12:30:00,33.68,33.74,33.66,33.7,109985.0,33.4866,33.5462,33.4667,33.5064,109985.0
2025-03-28 12:40:00,33.7,33.73,33.67,33.7,67043.0,33.5064,33.5363,33.4766,33.5064,67043.0
2025-03-28 12:50:00,33.7,33.72,33.61,33.61,108285.0,33.5064,33.5263,33.417,33.417,108285.0
2025-03-28 13:00:00,33.61,33.63,33.5,33.53,299882.0,33.417,33.4368,33.3076,33.3374,299882.0
2025-03-28 13:10:00,33.53,33.56,33.41,33.48,296039.0,33.3374,33.3672,33.2181,33.2877,296039.0
2025-03-28 13:20:00,33.47,33.49,33.4,33.48,184010.0,33.2778,33.2977,33.2082,33.2877,184010.0
2025-03-28 13:30:00,33.49,33.55,33.46,33.55,105004.0,33.2977,33.3573,33.2678,33.3573,105004.0
2025-03-28 13:40:00,33.55,33.56,33.47,33.49,88892.0,33.3573,33.3672,33.2778,33.2977,88892.0
2025-03-28 13:50:00,33.48,33.55,33.47,33.54,89666.0,33.2877,33.3573,33.2778,33.3474,89666.0
2025-03-28 14:00:00,33.53,33.54,33.34,33.47,272389.0,33.3374,33.3474,33.1485,33.2778,272389.0
2025-03-28 14:10:00,33.47,33.51,33.44,33.5,94205.0,33.2778,33.3175,33.2479,33.3076,94205.0
2025-03-28 14:20:00,33.5,33.51,33.43,33.45,114108.0,33.3076,33.3175,33.238,33.2579,114108.0
2025-03-28 14:30:00,33.45,33.49,33.42,33.45,156869.0,33.2579,33.2977,33.2281,33.2579,156869.0
2025-03-28 14:40:00,33.45,33.51,33.44,33.48,100054.0,33.2579,33.3175,33.2479,33.2877,100054.0
2025-03-28 14:50:00,33.48,33.57,33.47,33.57,149322.0,33.2877,33.3772,33.2778,33.3772,149322.0
2025-03-28 15:00:00,33.57,33.69,33.57,33.61,184038.0,33.3772,33.4965,33.3772,33.417,184038.0
2025-03-28 15:10:00,33.62,33.69,33.59,33.65,227964.0,33.4269,33.4965,33.3971,33.4567,227964.0
2025-03-28 15:20:00,33.65,33.71,33.58,33.59,210581.0,33.4567,33.5164,33.3871,33.3971,210581.0
2025-03-28 15:30:00,33.6,33.6,33.54,33.59,187880.0,33.407,33.407,33.3474,33.3971,187880.0
2025-03-28 15:40:00,33.59,33.68,33.56,33.68,392311.0,33.3971,33.4866,33.3672,33.4866,392311.0
2025-03-28 15:50:00,33.68,33.7,33.56,33.62,1057859.0,33.4866,33.5064,33.3672,33.4269,1057859.0
2025-03-31 09:30:00,32.9,33.18,32.82,33.08,612436.0,32.711,32.9894,32.6315,32.89,612436.0
2025-03-31 09:40:00,33.08,33.08,32.77,32.92,550342.0,32.89,32.89,32.5818,32.7309,550342.0
2025-03-31 09:50:00,32.92,33.25,32.85,33.1,211090.0,32.7309,33.059,32.6613,32.9099,211090.0
2025-03-31 10:00:00,33.11,33.39,33.11,33.34,439917.0,32.9198,33.1982,32.9198,33.1485,439917.0
2025-03-31 10:10:00,33.34,33.57,33.32,33.4,222471.0,33.1485,33.3772,33.1286,33.2082,222471.0
2025-03-31 10:20:00,33.41,33.42,33.11,33.2,270307.0,33.2181,33.2281,32.9198,33.0093,270307.0
2025-03-31 10:30:00,33.19,33.4,33.17,33.38,276246.0,32.9994,33.2082,32.9795,33.1883,276246.0
2025-03-31 10:40:00,33.37,33.4,33.18,33.22,154281.0,33.1783,33.2082,32.9894,33.0292,154281.0
2025-03-31 10:50:00,33.22,33.26,33.11,33.23,161561.0,33.0292,33.069,32.9198,33.0391,161561.0
2025-03-31 11:00:00,33.25,33.47,33.24,33.34,111009.0,33.059,33.2778,33.0491,33.1485,111009.0
2025-03-31 11:10:00,33.34,33.42,33.26,33.39,101359.0,33.1485,33.2281,33.069,33.1982,101359.0
2025-03-31 11:20:00,33.39,33.47,33.36,33.36,98168.0,33.1982,33.2778,33.1684,33.1684,98168.0
2025-03-31 11:30:00,33.36,33.46,33.34,33.43,120058.0,33.1684,33.2678,33.1485,33.238,120058.0
2025-03-31 11:40:00,33.43,33.61,33.4,33.61,212132.0,33.238,33.417,33.2082,33.417,212132.0
2025-03-31 11:50:00,33.62,33.65,33.53,33.57,137159.0,33.4269,33.4567,33.3374,33.3772,137159.0
2025-03-31 12:00:00,33.57,33.66,33.53,33.53,80738.0,33.3772,33.4667,33.3374,33.3374,80738.0
2025-03-31 12:10:00,33.54,33.62,33.49,33.62,80024.0,33.3474,33.4269,33.2977,33.4269,80024.0
2025-03-31 12:20:00,33.62,33.75,33.57,33.75,107676.0,33.4269,33.5562,33.3772,33.5562,107676.0
2025-03-31 12:30:00,33.74,33.74,33.62,33.66,73451.0,33.5462,33.5462,33.4269,33.4667,73451.0
2025-03-31 12:40:00,33.66,33.68,33.46,33.51,183132.0,33.4667,33.4866,33.2678,33.3175,183132.0
2025-03-31 12:50:00,33.5,33.55,33.46,33.48,168980.0,33.3076,33.3573,33.2678,33.2877,168980.0
2025-03-31 13:00:00,33.47,33.56,33.38,33.55,113819.0,33.2778,33.3672,33.1883,33.3573,113819.0
2025-03-31 13:10:00,33.54,33.58,33.51,33.52,81271.0,33.3474,33.3871,33.3175,33.3275,81271.0
2025-03-31 13:20:00,33.52,33.61,33.5,33.61,104855.0,33.3275,33.417,33.3076,33.417,104855.0
2025-03-31 13:30:00,33.61,33.66,33.55,33.61,121516.0,33.417,33.4667,33.3573,33.417,121516.0
2025-03-31 13:40:00,33.61,33.63,33.49,33.52,62469.0,33.417,33.4368,33.2977,33.3275,62469.0
2025-03-31 13:50:00,33.52,33.59,33.5,33.54,47399.0,33.3275,33.3971,33.3076,33.3474,47399.0
2025-03-31 14:00:00,33.54,33.76,33.53,33.76,105368.0,33.3474,33.5661,33.3374,33.5661,105368.0
2025-03-31 14:10:00,33.76,33.78,33.66,33.72,126458.0,33.5661,33.586,33.4667,33.5263,126458.0
2025-03-31 14:20:00,33.73,33.78,33.68,33.77,79108.0,33.5363,33.586,33.4866,33.576,79108.0
2025-03-31 14:30:00,33.77,33.85,33.77,33.8,90907.0,33.576,33.6556,33.576,33.6059,90907.0
2025-03-31 14:40:00,33.8,33.87,33.69,33.71,95318.0,33.6059,33.6755,33.4965,33.5164,95318.0
2025-03-31 14:50:00,33.7,33.73,33.6,33.6,101682.0,33.5064,33.5363,33.407,33.407,101682.0
2025-03-31 15:00:00,33.61,33.73,33.6,33.66,118936.0,33.417,33.5363,33.407,33.4667,118936.0
2025-03-31 15:10:00,33.65,33.75,33.63,33.73,123192.0,33.4567,33.5562,33.4368,33.5363,123192.0
2025-03-31 15:20:00,33.73,33.78,33.66,33.66,99423.0,33.5363,33.586,33.4667,33.4667,99423.0
2025-03-31 15:30:00,33.66,33.76,33.61,33.76,126577.0,33.4667,33.5661,33.417,33.5661,126577.0
2025-03-31 15:40:00,33.76,33.89,33.7,33.73,166532.0,33.5661,33.6954,33.5064,33.5363,166532.0
2025-03-31 15:50:00,33.73,33.75,33.55,33.62,697463.0,33.5363,33.5562,33.3573,33.4269,697463.0
2025-04-01 09:30:00,32.72,33.16,32.71,32.86,739019.0,32.5321,32.9695,32.5221,32.6713,739019.0
2025-04-01 09:40:00,32.86,32.95,32.51,32.73,709788.0,32.6713,32.7608,32.3233,32.542,709788.0
2025-04-01 09:50:00,32.73,32.86,32.37,32.4,565579.0,32.542,32.6713,32.1841,32.2139,565579.0
2025-04-01 10:00:00,32.41,32.53,32.27,32.36,408330.0,32.2239,32.3432,32.0847,32.1741,408330.0
2025-04-01 10:10:00,32.35,32.36,32.09,32.13,440378.0,32.1642,32.1741,31.9057,31.9455,440378.0
2025-04-01 10:20:00,32.13,32.53,32.1,32.41,389291.0,31.9455,32.3432,31.9156,32.2239,389291.0
2025-04-01 10:30:00,32.41,32.64,32.36,32.58,332313.0,32.2239,32.4525,32.1741,32.3929,332313.0
2025-04-01 10:40:00,32.57,32.61,32.41,32.48,184166.0,32.3829,32.4227,32.2239,32.2935,184166.0
2025-04-01 10:50:00,32.47,32.54,32.43,32.49,203877.0,32.2835,32.3531,32.2437,32.3034,203877.0
2025-04-01 11:00:00,32.49,32.5,32.35,32.38,184674.0,32.3034,32.3133,32.1642,32.194,184674.0
2025-04-01 11:10:00,32.38,32.43,32.29,32.34,297186.0,32.194,32.2437,32.1045,32.1543,297186.0
2025-04-01 11:20:00,32.34,32.36,32.17,32.2,262964.0,32.1543,32.1741,31.9852,32.0151,262964.0
2025-04-01 11:30:00,32.2,32.28,32.18,32.26,177970.0,32.0151,32.0946,31.9952,32.0747,177970.0
2025-04-01 11:40:00,32.26,32.26,32.16,32.2,163669.0,32.0747,32.0747,31.9753,32.0151,163669.0
2025-04-01 11:50:00,32.19,32.2,32.02,32.06,228463.0,32.0051,32.0151,31.8361,31.8759,228463.0
2025-04-01 12:00:00,32.05,32.16,32.03,32.05,207527.0,31.8659,31.9753,31.846,31.8659,207527.0
2025-04-01 12:10:00,32.05,32.12,32.0,32.05,162214.0,31.8659,31.9355,31.8162,31.8659,162214.0
2025-04-01 12:20:00,32.05,32.07,31.65,31.66,261294.0,31.8659,31.8858,31.4682,31.4782,261294.0
2025-04-01 12:30:00,31.66,31.78,31.6,31.64,330506.0,31.4782,31.5975,31.4185,31.4583,330506.0
2025-04-01 12:40:00,31.65,31.72,31.61,31.66,236405.0,31.4682,31.5378,31.4284,31.4782,236405.0
2025-04-01 12:50:00,31.66,31.83,31.61,31.67,502491.0,31.4782,31.6472,31.4284,31.4881,502491.0
2025-04-01 13:00:00,31.65,31.78,31.63,31.69,347155.0,31.4682,31.5975,31.4483,31.508,347155.0
2025-04-01 13:10:00,31.68,31.68,31.57,31.62,380667.0,31.498,31.498,31.3887,31.4384,380667.0
2025-04-01 13:20:00,31.62,31.71,31.55,31.6,281596.0,31.4384,31.5279,31.3688,31.4185,281596.0
2025-04-01 13:30:00,31.6,31.72,31.58,31.68,166460.0,31.4185,31.5378,31.3986,31.498,166460.0
2025-04-01 13:40:00,31.67,31.74,31.63,31.66,208804.0,31.4881,31.5577,31.4483,31.4782,208804.0
2025-04-01 13:50:00,31.66,31.69,31.48,31.49,188140.0,31.4782,31.508,31.2992,31.3091,188140.0
2025-04-01 14:00:00,31.5,31.51,31.31,31.39,210137.0,31.3191,31.329,31.1302,31.2097,210137.0
2025-04-01 14:10:00,31.39,31.4,31.28,31.32,198468.0,31.2097,31.2197,31.1003,31.1401,198468.0
2025-04-01 14:20:00,31.32,31.47,31.28,31.45,242809.0,31.1401,31.2893,31.1003,31.2694,242809.0
2025-04-01 14:30:00,31.45,31.54,31.43,31.46,203014.0,31.2694,31.3589,31.2495,31.2793,203014.0
2025-04-01 14:40:00,31.46,31.53,31.44,31.44,197637.0,31.2793,31.3489,31.2594,31.2594,197637.0
2025-04-01 14:50:00,31.45,31.57,31.43,31.53,271593.0,31.2694,31.3887,31.2495,31.3489,271593.0
2025-04-01 15:00:00,31.54,31.69,31.52,31.59,265883.0,31.3589,31.508,31.339,31.4086,265883.0
2025-04-01 15:10:00,31.58,31.68,31.58,31.64,213156.0,31.3986,31.498,31.3986,31.4583,213156.0
2025-04-01 15:20:00,31.64,31.69,31.56,31.58,209262.0,31.4583,31.508,31.3787,31.3986,209262.0
2025-04-01 15:30:00,31.58,31.68,31.57,31.65,263283.0,31.3986,31.498,31.3887,31.4682,263283.0
2025-04-01 15:40:00,31.65,31.73,31.62,31.63,487598.0,31.4682,31.5478,31.4384,31.4483,487598.0
2025-04-01 15:50:00,31.63,31.65,31.51,31.61,1140949.0,31.4483,31.4682,31.329,31.4284,1140949.0
2025-04-02 09:30:00,31.23,31.7,31.21,31.67,251497.0,31.0506,31.5179,31.0307,31.4881,251497.0
2025-04-02 09:40:00,31.67,31.76,31.62,31.71,305268.0,31.4881,31.5776,31.4384,31.5279,305268.0
2025-04-02 09:50:00,31.71,31.89,31.71,31.73,196808.0,31.5279,31.7068,31.5279,31.5478,196808.0
2025-04-02 10:00:00,31.74,32.02,31.68,31.96,218584.0,31.5577,31.8361,31.498,31.7764,218584.0
2025-04-02 10:10:00,31.96,31.98,31.87,31.9,151674.0,31.7764,31.7963,31.687,31.7168,151674.0
2025-04-02 10:20:00,31.89,31.93,31.83,31.93,126245.0,31.7068,31.7466,31.6472,31.7466,126245.0
2025-04-02 10:30:00,31.93,31.94,31.72,31.79,175646.0,31.7466,31.7566,31.5378,31.6074,175646.0
2025-04-02 10:40:00,31.78,31.81,31.71,31.74,128503.0,31.5975,31.6273,31.5279,31.5577,128503.0
2025-04-02 10:50:00,31.74,31.9,31.7,31.9,110549.0,31.5577,31.7168,31.5179,31.7168,110549.0
2025-04-02 11:00:00,31.9,31.98,31.85,31.94,76291.0,31.7168,31.7963,31.6671,31.7566,76291.0
2025-04-02 11:10:00,31.94,31.95,31.83,31.94,166077.0,31.7566,31.7665,31.6472,31.7566,166077.0
2025-04-02 11:20:00,31.94,32.06,31.93,31.97,154083.0,31.7566,31.8759,31.7466,31.7864,154083.0
2025-04-02 11:30:00,31.98,32.04,31.93,32.0,266816.0,31.7963,31.856,31.7466,31.8162,266816.0
2025-04-02 11:40:00,32.0,32.06,31.89,31.93,175025.0,31.8162,31.8759,31.7068,31.7466,175025.0
2025-04-02 11:50:00,31.94,32.03,31.87,32.0,193132.0,31.7566,31.846,31.687,31.8162,193132.0
2025-04-02 12:00:00,31.99,31.99,31.89,31.95,72175.0,31.8063,31.8063,31.7068,31.7665,72175.0
2025-04-02 12:10:00,31.95,32.0,31.94,31.98,178520.0,31.7665,31.8162,31.7566,31.7963,178520.0
2025-04-02 12:20:00,31.98,32.01,31.94,31.95,94662.0,31.7963,31.8262,31.7566,31.7665,94662.0
2025-04-02 12:30:00,31.95,31.96,31.86,31.91,78260.0,31.7665,31.7764,31.677,31.7267,78260.0
2025-04-02 12:40:00,31.91,31.99,31.87,31.98,98086.0,31.7267,31.8063,31.687,31.7963,98086.0
2025-04-02 12:50:00,31.98,32.0,31.84,31.89,113294.0,31.7963,31.8162,31.6571,31.7068,113294.0
2025-04-02 13:00:00,31.9,31.94,31.81,31.88,163608.0,31.7168,31.7566,31.6273,31.6969,163608.0
2025-04-02 13:10:00,31.88,31.93,31.77,31.81,150340.0,31.6969,31.7466,31.5875,31.6273,150340.0
2025-04-02 13:20:00,31.81,31.82,31.67,31.68,170406.0,31.6273,31.6372,31.4881,31.498,170406.0
2025-04-02 13:30:00,31.68,31.7,31.59,31.61,123911.0,31.498,31.5179,31.4086,31.4284,123911.0
2025-04-02 13:40:00,31.61,31.63,31.56,31.6,122615.0,31.4284,31.4483,31.3787,31.4185,122615.0
2025-04-02 13:50:00,31.6,31.69,31.57,31.68,162660.0,31.4185,31.508,31.3887,31.498,162660.0
2025-04-02 14:00:00,31.68,31.7,31.62,31.63,120492.0,31.498,31.5179,31.4384,31.4483,120492.0
2025-04-02 14:10:00,31.63,31.7,31.61,31.69,92226.0,31.4483,31.5179,31.4284,31.508,92226.0
2025-04-02 14:20:00,31.7,31.8,31.67,31.69,110750.0,31.5179,31.6174,31.4881,31.508,110750.0
2025-04-02 14:30:00,31.69,31.83,31.67,31.83,112684.0,31.508,31.6472,31.4881,31.6472,112684.0
2025-04-02 14:40:00,31.83,31.9,31.8,31.86,137299.0,31.6472,31.7168,31.6174,31.677,137299.0
2025-04-02 14:50:00,31.86,31.87,31.79,31.8,141867.0,31.677,31.687,31.6074,31.6174,141867.0
2025-04-02 15:00:00,31.8,31.91,31.8,31.89,177307.0,31.6174,31.7267,31.6174,31.7068,177307.0
2025-04-02 15:10:00,31.88,31.89,31.77,31.78,126835.0,31.6969,31.7068,31.5875,31.5975,126835.0
2025-04-02 15:20:00,31.79,31.86,31.74,31.85,137951.0,31.6074,31.677,31.5577,31.6671,137951.0
2025-04-02 15:30:00,31.85,31.92,31.79,31.87,248546.0,31.6671,31.7367,31.6074,31.687,248546.0
2025-04-02 15:40:00,31.86,31.96,31.86,31.95,305010.0,31.677,31.7764,31.677,31.7665,305010.0
2025-04-02 15:50:00,31.95,31.97,31.84,31.86,1070082.0,31.7665,31.7864,31.6571,31.677,1070082.0
2025-04-03 09:30:00,30.8,31.01,30.54,30.89,812371.0,30.6231,30.8319,30.3646,30.7126,812371.0
2025-04-03 09:40:00,30.89,30.89,30.43,30.46,573509.0,30.7126,30.7126,30.2552,30.2851,573509.0
2025-04-03 09:50:00,30.47,30.52,30.11,30.13,1385216.0,30.295,30.3447,29.9371,29.9569,1385216.0
2025-04-03 10:00:00,30.12,30.33,30.04,30.25,489667.0,29.947,30.1558,29.8675,30.0763,489667.0
2025-04-03 10:10:00,30.25,30.28,29.93,30.05,495783.0,30.0763,30.1061,29.7581,29.8774,495783.0
2025-04-03 10:20:00,30.05,30.13,29.87,29.93,340382.0,29.8774,29.9569,29.6984,29.7581,340382.0
2025-04-03 10:30:00,29.92,30.06,29.91,30.01,509259.0,29.7482,29.8874,29.7382,29.8376,509259.0
2025-04-03 10:40:00,30.01,30.05,29.88,30.02,324415.0,29.8376,29.8774,29.7084,29.8476,324415.0
2025-04-03 10:50:00,30.02,30.03,29.86,29.88,316909.0,29.8476,29.8575,29.6885,29.7084,316909.0
2025-04-03 11:00:00,29.88,29.89,29.75,29.82,449179.0,29.7084,29.7183,29.5791,29.6487,449179.0
2025-04-03 11:10:00,29.82,29.87,29.67,29.69,334286.0,29.6487,29.6984,29.4996,29.5195,334286.0
2025-04-03 11:20:00,29.68,29.86,29.6,29.75,369355.0,29.5095,29.6885,29.43,29.5791,369355.0
2025-04-03 11:30:00,29.76,29.96,29.71,29.93,290634.0,29.5891,29.7879,29.5394,29.7581,290634.0
2025-04-03 11:40:00,29.93,29.98,29.77,29.78,217640.0,29.7581,29.8078,29.599,29.609,217640.0
2025-04-03 11:50:00,29.77,29.86,29.7,29.83,152705.0,29.599,29.6885,29.5294,29.6587,152705.0
2025-04-03 12:00:00,29.82,29.92,29.78,29.79,224555.0,29.6487,29.7482,29.609,29.6189,224555.0
2025-04-03 12:10:00,29.79,30.0,29.78,29.99,354379.0,29.6189,29.8277,29.609,29.8178,354379.0
2025-04-03 12:20:00,29.99,30.0,29.86,29.89,202084.0,29.8178,29.8277,29.6885,29.7183,202084.0
2025-04-03 12:30:00,29.89,29.92,29.75,29.77,181762.0,29.7183,29.7482,29.5791,29.599,181762.0
2025-04-03 12:40:00,29.76,29.87,29.74,29.78,147199.0,29.5891,29.6984,29.5692,29.609,147199.0
2025-04-03 12:50:00,29.78,29.78,29.62,29.64,147330.0,29.609,29.609,29.4499,29.4698,147330.0
2025-04-03 13:00:00,29.64,29.71,29.59,29.65,143262.0,29.4698,29.5394,29.4201,29.4797,143262.0
2025-04-03 13:10:00,29.65,29.66,29.58,29.59,149508.0,29.4797,29.4896,29.4101,29.4201,149508.0
2025-04-03 13:20:00,29.59,29.6,29.44,29.45,139499.0,29.4201,29.43,29.2709,29.2809,139499.0
2025-04-03 13:30:00,29.45,29.46,29.37,29.4,129573.0,29.2809,29.2908,29.2013,29.2311,129573.0
2025-04-03 13:40:00,29.41,29.45,29.31,29.35,159194.0,29.2411,29.2809,29.1417,29.1814,159194.0
2025-04-03 13:50:00,29.34,29.35,29.16,29.17,158360.0,29.1715,29.1814,28.9925,29.0025,158360.0
2025-04-03 14:00:00,29.17,29.19,29.03,29.13,186666.0,29.0025,29.0223,28.8633,28.9627,186666.0
2025-04-03 14:10:00,29.12,29.15,29.04,29.05,209143.0,28.9528,28.9826,28.8732,28.8832,209143.0
2025-04-03 14:20:00,29.05,29.16,29.03,29.1,177333.0,28.8832,28.9925,28.8633,28.9329,177333.0
2025-04-03 14:30:00,29.11,29.15,29.02,29.06,213393.0,28.9428,28.9826,28.8533,28.8931,213393.0
2025-04-03 14:40:00,29.05,29.11,29.04,29.07,156332.0,28.8832,28.9428,28.8732,28.903,156332.0
2025-04-03 14:50:00,29.08,29.18,29.03,29.12,365223.0,28.913,29.0124,28.8633,28.9528,365223.0
2025-04-03 15:00:00,29.12,29.16,29.06,29.13,235284.0,28.9528,28.9925,28.8931,28.9627,235284.0
2025-04-03 15:10:00,29.13,29.18,28.99,29.1,286324.0,28.9627,29.0124,28.8235,28.9329,286324.0
2025-04-03 15:20:00,29.11,29.17,29.03,29.15,270713.0,28.9428,29.0025,28.8633,28.9826,270713.0
2025-04-03 15:30:00,29.15,29.17,29.07,29.12,374059.0,28.9826,29.0025,28.903,28.9528,374059.0
2025-04-03 15:40:00,29.12,29.19,29.04,29.1,674449.0,28.9528,29.0223,28.8732,28.9329,674449.0
2025-04-03 15:50:00,29.1,29.1,28.85,28.88,1955884.0,28.9329,28.9329,28.6843,28.7141,1955884.0
2025-04-04 09:30:00,28.0,28.12,27.15,27.32,829691.0,27.8392,27.9585,26.9941,27.1631,829691.0
2025-04-04 09:40:00,27.32,27.46,27.11,27.35,460967.0,27.1631,27.3023,26.9543,27.1929,460967.0
2025-04-04 09:50:00,27.34,27.41,27.07,27.28,424022.0,27.183,27.2526,26.9145,27.1233,424022.0
2025-04-04 10:00:00,27.27,27.28,26.85,26.88,483155.0,27.1134,27.1233,26.6958,26.7256,483155.0
2025-04-04 10:10:00,26.88,26.9,26.51,26.59,625942.0,26.7256,26.7455,26.3577,26.4373,625942.0
2025-04-04 10:20:00,26.59,26.68,26.38,26.43,488452.0,26.4373,26.5268,26.2285,26.2782,488452.0
2025-04-04 10:30:00,26.42,26.59,26.39,26.5,759695.0,26.2683,26.4373,26.2384,26.3478,759695.0
2025-04-04 10:40:00,26.5,26.6,25.9,25.91,915575.0,26.3478,26.4472,25.7512,25.7612,915575.0
2025-04-04 10:50:00,25.91,26.17,25.82,26.04,847470.0,25.7612,26.0197,25.6717,25.8904,847470.0
2025-04-04 11:00:00,26.06,26.35,26.04,26.07,602171.0,25.9103,26.1987,25.8904,25.9203,602171.0
2025-04-04 11:10:00,26.08,26.79,26.06,26.61,548114.0,25.9302,26.6361,25.9103,26.4572,548114.0
2025-04-04 11:20:00,26.62,26.75,26.34,26.35,659762.0,26.4671,26.5964,26.1887,26.1987,659762.0
2025-04-04 11:30:00,26.35,26.6,26.26,26.26,331153.0,26.1987,26.4472,26.1092,26.1092,331153.0
2025-04-04 11:40:00,26.26,26.47,26.18,26.41,318665.0,26.1092,26.318,26.0296,26.2583,318665.0
2025-04-04 11:50:00,26.4,26.45,26.1,26.11,425365.0,26.2484,26.2981,25.9501,25.96,425365.0
2025-04-04 12:00:00,26.12,26.44,26.11,26.37,315918.0,25.97,26.2881,25.96,26.2185,315918.0
2025-04-04 12:10:00,26.37,26.49,26.11,26.11,259976.0,26.2185,26.3379,25.96,25.96,259976.0
2025-04-04 12:20:00,26.12,26.15,26.01,26.05,346452.0,25.97,25.9998,25.8606,25.9004,346452.0
2025-04-04 12:30:00,26.05,26.06,25.77,26.02,294468.0,25.9004,25.9103,25.622,25.8706,294468.0
2025-04-04 12:40:00,26.03,26.05,25.9,26.01,260711.0,25.8805,25.9004,25.7512,25.8606,260711.0
2025-04-04 12:50:00,26.01,26.11,25.99,26.07,207542.0,25.8606,25.96,25.8407,25.9203,207542.0
2025-04-04 13:00:00,26.08,26.11,25.87,25.87,231223.0,25.9302,25.96,25.7214,25.7214,231223.0
2025-04-04 13:10:00,25.88,25.88,25.57,25.63,305035.0,25.7314,25.7314,25.4231,25.4828,305035.0
2025-04-04 13:20:00,25.64,25.8,25.55,25.71,516697.0,25.4927,25.6518,25.4033,25.5623,516697.0
2025-04-04 13:30:00,25.71,25.85,25.61,25.83,359802.0,25.5623,25.7015,25.4629,25.6816,359802.0
2025-04-04 13:40:00,25.83,26.12,25.77,26.09,311084.0,25.6816,25.97,25.622,25.9402,311084.0
2025-04-04 13:50:00,26.09,26.28,26.02,26.26,320123.0,25.9402,26.1291,25.8706,26.1092,320123.0
2025-04-04 14:00:00,26.26,26.36,26.1,26.14,301305.0,26.1092,26.2086,25.9501,25.9899,301305.0
2025-04-04 14:10:00,26.14,26.31,26.12,26.28,295631.0,25.9899,26.1589,25.97,26.1291,295631.0
2025-04-04 14:20:00,26.27,26.41,26.26,26.39,238165.0,26.1191,26.2583,26.1092,26.2384,238165.0
2025-04-04 14:30:00,26.38,26.42,26.24,26.24,268716.0,26.2285,26.2683,26.0893,26.0893,268716.0
2025-04-04 14:40:00,26.25,26.26,26.13,26.25,339573.0,26.0992,26.1092,25.9799,26.0992,339573.0
2025-04-04 14:50:00,26.24,26.24,25.96,26.02,290518.0,26.0893,26.0893,25.8109,25.8706,290518.0
2025-04-04 15:00:00,26.01,26.03,25.8,25.84,289495.0,25.8606,25.8805,25.6518,25.6916,289495.0
2025-04-04 15:10:00,25.85,26.08,25.8,26.0,473240.0,25.7015,25.9302,25.6518,25.8507,473240.0
2025-04-04 15:20:00,26.0,26.22,25.99,26.08,380222.0,25.8507,26.0694,25.8407,25.9302,380222.0
2025-04-04 15:30:00,26.07,26.26,26.05,26.18,542203.0,25.9203,26.1092,25.9004,26.0296,542203.0
2025-04-04 15:40:00,26.18,26.3,25.98,26.04,841436.0,26.0296,26.1489,25.8308,25.8904,841436.0
2025-04-04 15:50:00,26.03,26.04,25.69,25.86,2229241.0,25.8805,25.8904,25.5425,25.7115,2229241.0
2025-04-07 09:30:00,25.09,25.19,24.78,24.94,604543.0,24.9459,25.0453,24.6377,24.7968,604543.0
2025-04-07 09:40:00,24.94,24.95,24.5,24.85,436956.0,24.7968,24.8067,24.3593,24.7073,436956.0
2025-04-07 09:50:00,24.85,25.43,24.81,25.32,508959.0,24.7073,25.2839,24.6675,25.1746,508959.0
2025-04-07 10:00:00,25.32,25.57,25.16,25.44,461136.0,25.1746,25.4231,25.0155,25.2939,461136.0
2025-04-07 10:10:00,25.45,26.99,25.44,26.68,565218.0,25.3038,26.835,25.2939,26.5268,565218.0
2025-04-07 10:20:00,26.68,26.68,25.73,25.79,624689.0,26.5268,26.5268,25.5822,25.6419,624689.0
2025-04-07 10:30:00,25.83,26.02,25.48,25.51,240102.0,25.6816,25.8706,25.3337,25.3635,240102.0
2025-04-07 10:40:00,25.51,25.96,25.51,25.83,253005.0,25.3635,25.8109,25.3635,25.6816,253005.0
2025-04-07 10:50:00,25.85,26.47,25.81,26.36,449598.0,25.7015,26.318,25.6618,26.2086,449598.0
2025-04-07 11:00:00,26.35,26.44,26.01,26.08,304113.0,26.1987,26.2881,25.8606,25.9302,304113.0
2025-04-07 11:10:00,26.08,26.18,25.6,25.74,311747.0,25.9302,26.0296,25.453,25.5922,311747.0
2025-04-07 11:20:00,25.72,25.87,25.26,25.27,245046.0,25.5723,25.7214,25.1149,25.1249,245046.0
2025-04-07 11:30:00,25.3,25.74,25.28,25.63,194325.0,25.1547,25.5922,25.1348,25.4828,194325.0
2025-04-07 11:40:00,25.64,25.91,25.62,25.76,170028.0,25.4927,25.7612,25.4729,25.612,170028.0
2025-04-07 11:50:00,25.76,25.82,25.53,25.54,135943.0,25.612,25.6717,25.3834,25.3933,135943.0
2025-04-07 12:00:00,25.54,25.54,25.31,25.36,137794.0,25.3933,25.3933,25.1646,25.2143,137794.0
2025-04-07 12:10:00,25.36,25.5,25.27,25.36,235494.0,25.2143,25.3535,25.1249,25.2143,235494.0
2025-04-07 12:20:00,25.35,25.49,25.14,25.41,131316.0,25.2044,25.3436,24.9956,25.2641,131316.0
2025-04-07 12:30:00,25.4,25.57,25.37,25.38,171993.0,25.2541,25.4231,25.2243,25.2342,171993.0
2025-04-07 12:40:00,25.39,25.43,25.15,25.22,200382.0,25.2442,25.2839,25.0056,25.0751,200382.0
2025-04-07 12:50:00,25.22,25.27,25.02,25.05,182503.0,25.0751,25.1249,24.8763,24.9061,182503.0
2025-04-07 13:00:00,25.04,25.51,25.0,25.09,384188.0,24.8962,25.3635,24.8564,24.9459,384188.0
2025-04-07 13:10:00,25.09,25.37,25.01,25.28,295936.0,24.9459,25.2243,24.8664,25.1348,295936.0
2025-04-07 13:20:00,25.29,25.53,25.24,25.53,329763.0,25.1447,25.3834,25.095,25.3834,329763.0
2025-04-07 13:30:00,25.53,25.64,25.33,25.61,246827.0,25.3834,25.4927,25.1845,25.4629,246827.0
2025-04-07 13:40:00,25.61,25.84,25.46,25.69,256417.0,25.4629,25.6916,25.3138,25.5425,256417.0
2025-04-07 13:50:00,25.69,25.86,25.58,25.82,248175.0,25.5425,25.7115,25.4331,25.6717,248175.0
2025-04-07 14:00:00,25.82,25.94,25.7,25.81,486028.0,25.6717,25.791,25.5524,25.6618,486028.0
2025-04-07 14:10:00,25.82,26.12,25.69,26.11,337131.0,25.6717,25.97,25.5425,25.96,337131.0
2025-04-07 14:20:00,26.11,26.17,25.84,25.87,323452.0,25.96,26.0197,25.6916,25.7214,323452.0
2025-04-07 14:30:00,25.87,26.25,25.86,26.23,322515.0,25.7214,26.0992,25.7115,26.0793,322515.0
2025-04-07 14:40:00,26.23,26.35,26.15,26.31,312275.0,26.0793,26.1987,25.9998,26.1589,312275.0
2025-04-07 14:50:00,26.31,26.31,26.01,26.12,232306.0,26.1589,26.1589,25.8606,25.97,232306.0
2025-04-07 15:00:00,26.12,26.29,26.02,26.04,318796.0,25.97,26.139,25.8706,25.8904,318796.0
2025-04-07 15:10:00,26.04,26.19,25.96,26.14,347703.0,25.8904,26.0396,25.8109,25.9899,347703.0
2025-04-07 15:20:00,26.14,26.18,26.01,26.02,307874.0,25.9899,26.0296,25.8606,25.8706,307874.0
2025-04-07 15:30:00,26.03,26.19,26.02,26.14,443320.0,25.8805,26.0396,25.8706,25.9899,443320.0
2025-04-07 15:40:00,26.13,26.13,25.61,25.73,492575.0,25.9799,25.9799,25.4629,25.5822,492575.0
2025-04-07 15:50:00,25.72,26.0,25.71,25.96,1462837.0,25.5723,25.8507,25.5623,25.8109,1462837.0
2025-04-08 09:30:00,26.34,26.83,26.1,26.56,932421.0,26.1887,26.6759,25.9501,26.4075,932421.0
2025-04-08 09:40:00,26.57,26.8,26.09,26.09,689663.0,26.4174,26.6461,25.9402,25.9402,689663.0
2025-04-08 09:50:00,26.11,26.26,25.9,26.08,533002.0,25.96,26.1092,25.7512,25.9302,533002.0
2025-04-08 10:00:00,26.08,26.35,26.0,26.2,304647.0,25.9302,26.1987,25.8507,26.0495,304647.0
2025-04-08 10:10:00,26.21,26.3,26.12,26.18,315415.0,26.0595,26.1489,25.97,26.0296,315415.0
2025-04-08 10:20:00,26.19,26.31,26.0,26.23,241800.0,26.0396,26.1589,25.8507,26.0793,241800.0
2025-04-08 10:30:00,26.25,26.61,26.18,26.56,448888.0,26.0992,26.4572,26.0296,26.4075,448888.0
2025-04-08 10:40:00,26.57,26.6,26.26,26.3,145969.0,26.4174,26.4472,26.1092,26.1489,145969.0
2025-04-08 10:50:00,26.32,26.37,26.02,26.02,224697.0,26.1688,26.2185,25.8706,25.8706,224697.0
2025-04-08 11:00:00,26.01,26.1,25.96,26.02,231511.0,25.8606,25.9501,25.8109,25.8706,231511.0
2025-04-08 11:10:00,26.03,26.03,25.72,25.89,205625.0,25.8805,25.8805,25.5723,25.7413,205625.0
2025-04-08 11:20:00,25.91,26.03,25.76,25.78,186486.0,25.7612,25.8805,25.612,25.6319,186486.0
2025-04-08 11:30:00,25.79,26.12,25.78,26.06,188785.0,25.6419,25.97,25.6319,25.9103,188785.0
2025-04-08 11:40:00,26.05,26.2,26.02,26.04,102899.0,25.9004,26.0495,25.8706,25.8904,102899.0
2025-04-08 11:50:00,26.03,26.1,25.93,26.08,154686.0,25.8805,25.9501,25.7811,25.9302,154686.0
2025-04-08 12:00:00,26.08,26.13,25.96,25.96,96418.0,25.9302,25.9799,25.8109,25.8109,96418.0
2025-04-08 12:10:00,25.97,26.06,25.87,25.9,92579.0,25.8208,25.9103,25.7214,25.7512,92579.0
2025-04-08 12:20:00,25.9,25.96,25.79,25.96,97704.0,25.7512,25.8109,25.6419,25.8109,97704.0
2025-04-08 12:30:00,25.96,26.01,25.67,25.7,184736.0,25.8109,25.8606,25.5226,25.5524,184736.0
2025-04-08 12:40:00,25.69,25.87,25.56,25.81,242113.0,25.5425,25.7214,25.4132,25.6618,242113.0
2025-04-08 12:50:00,25.82,25.91,25.61,25.62,271541.0,25.6717,25.7612,25.4629,25.4729,271541.0
2025-04-08 13:00:00,25.62,25.7,25.25,25.27,287152.0,25.4729,25.5524,25.105,25.1249,287152.0
2025-04-08 13:10:00,25.28,25.38,25.13,25.21,242989.0,25.1348,25.2342,24.9857,25.0652,242989.0
2025-04-08 13:20:00,25.21,25.24,25.03,25.06,192068.0,25.0652,25.095,24.8862,24.9161,192068.0
2025-04-08 13:30:00,25.06,25.4,25.03,25.34,239301.0,24.9161,25.2541,24.8862,25.1945,239301.0
2025-04-08 13:40:00,25.35,25.55,25.25,25.28,185765.0,25.2044,25.4033,25.105,25.1348,185765.0
2025-04-08 13:50:00,25.27,25.37,25.21,25.36,106419.0,25.1249,25.2243,25.0652,25.2143,106419.0
2025-04-08 14:00:00,25.35,25.37,25.14,25.2,99070.0,25.2044,25.2243,24.9956,25.0553,99070.0
2025-04-08 14:10:00,25.2,25.36,25.14,25.34,149409.0,25.0553,25.2143,24.9956,25.1945,149409.0
2025-04-08 14:20:00,25.34,25.37,25.11,25.14,174676.0,25.1945,25.2243,24.9658,24.9956,174676.0
2025-04-08 14:30:00,25.14,25.6,25.14,25.2,208729.0,24.9956,25.453,24.9956,25.0553,208729.0
2025-04-08 14:40:00,25.2,25.34,25.12,25.31,181576.0,25.0553,25.1945,24.9757,25.1646,181576.0
2025-04-08 14:50:00,25.31,25.34,25.19,25.25,208673.0,25.1646,25.1945,25.0453,25.105,208673.0
2025-04-08 15:00:00,25.25,25.25,25.03,25.05,199208.0,25.105,25.105,24.8862,24.9061,199208.0
2025-04-08 15:10:00,25.05,25.1,24.79,24.82,348742.0,24.9061,24.9558,24.6476,24.6774,348742.0
2025-04-08 15:20:00,24.81,24.93,24.75,24.84,347268.0,24.6675,24.7868,24.6078,24.6973,347268.0
2025-04-08 15:30:00,24.84,24.86,24.44,24.46,535937.0,24.6973,24.7172,24.2996,24.3195,535937.0
2025-04-08 15:40:00,24.45,24.65,24.42,24.43,608931.0,24.3096,24.5084,24.2797,24.2897,608931.0
2025-04-08 15:50:00,24.43,24.81,24.43,24.76,1637246.0,24.2897,24.6675,24.2897,24.6178,1637246.0
2025-04-09 09:30:00,24.58,25.15,24.32,25.15,532606.0,24.4388,25.0056,24.1803,25.0056,532606.0
2025-04-09 09:40:00,25.16,25.78,25.13,25.55,638098.0,25.0155,25.6319,24.9857,25.4033,638098.0
2025-04-09 09:50:00,25.55,25.95,25.49,25.79,360201.0,25.4033,25.801,25.3436,25.6419,360201.0
2025-04-09 10:00:00,25.78,26.05,25.67,25.71,352433.0,25.6319,25.9004,25.5226,25.5623,352433.0
2025-04-09 10:10:00,25.72,25.93,25.62,25.77,264489.0,25.5723,25.7811,25.4729,25.622,264489.0
2025-04-09 10:20:00,25.74,25.99,25.63,25.93,406124.0,25.5922,25.8407,25.4828,25.7811,406124.0
2025-04-09 10:30:00,25.94,26.04,25.58,25.59,289123.0,25.791,25.8904,25.4331,25.443,289123.0
2025-04-09 10:40:00,25.58,25.77,25.5,25.55,330061.0,25.4331,25.622,25.3535,25.4033,330061.0
2025-04-09 10:50:00,25.56,25.57,25.06,25.07,253043.0,25.4132,25.4231,24.9161,24.926,253043.0
2025-04-09 11:00:00,25.05,25.3,25.04,25.16,298763.0,24.9061,25.1547,24.8962,25.0155,298763.0
2025-04-09 11:10:00,25.16,25.26,25.01,25.21,265915.0,25.0155,25.1149,24.8664,25.0652,265915.0
2025-04-09 11:20:00,25.21,25.26,25.07,25.19,267391.0,25.0652,25.1149,24.926,25.0453,267391.0
2025-04-09 11:30:00,25.19,25.28,24.84,24.86,188777.0,25.0453,25.1348,24.6973,24.7172,188777.0
2025-04-09 11:40:00,24.86,25.09,24.83,24.99,233981.0,24.7172,24.9459,24.6874,24.8465,233981.0
2025-04-09 11:50:00,24.99,25.02,24.78,24.83,186561.0,24.8465,24.8763,24.6377,24.6874,186561.0
2025-04-09 12:00:00,24.82,25.03,24.71,25.02,132572.0,24.6774,24.8862,24.5681,24.8763,132572.0
2025-04-09 12:10:00,25.02,25.16,24.99,25.05,131024.0,24.8763,25.0155,24.8465,24.9061,131024.0
2025-04-09 12:20:00,25.05,25.2,25.0,25.08,154380.0,24.9061,25.0553,24.8564,24.936,154380.0
2025-04-09 12:30:00,25.07,25.23,25.04,25.17,143258.0,24.926,25.0851,24.8962,25.0254,143258.0
2025-04-09 12:40:00,25.17,25.17,25.0,25.12,268334.0,25.0254,25.0254,24.8564,24.9757,268334.0
2025-04-09 12:50:00,25.12,25.23,25.03,25.13,156249.0,24.9757,25.0851,24.8862,24.9857,156249.0
2025-04-09 13:00:00,25.13,25.49,25.12,25.24,349600.0,24.9857,25.3436,24.9757,25.095,349600.0
2025-04-09 13:10:00,25.24,25.78,24.9,25.72,495692.0,25.095,25.6319,24.757,25.5723,495692.0
2025-04-09 13:20:00,25.75,27.08,25.53,26.58,1083927.0,25.6021,26.9245,25.3834,26.4273,1083927.0
2025-04-09 13:30:00,26.58,27.94,26.52,27.11,933972.0,26.4273,27.7795,26.3677,26.9543,933972.0
2025-04-09 13:40:00,27.13,27.95,26.92,27.77,701873.0,26.9742,27.7895,26.7654,27.6105,701873.0
2025-04-09 13:50:00,27.76,28.03,27.73,27.99,854205.0,27.6006,27.869,27.5707,27.8292,854205.0
2025-04-09 14:00:00,28.01,28.37,27.94,28.16,1044954.0,27.8491,28.2071,27.7795,27.9983,1044954.0
2025-04-09 14:10:00,28.14,28.72,28.11,28.5,362349.0,27.9784,28.555,27.9486,28.3363,362349.0
2025-04-09 14:20:00,28.5,28.93,28.37,28.86,346827.0,28.3363,28.7638,28.2071,28.6942,346827.0
2025-04-09 14:30:00,28.87,29.06,28.72,28.94,488766.0,28.7042,28.8931,28.555,28.7738,488766.0
2025-04-09 14:40:00,28.95,28.96,28.15,28.18,501832.0,28.7837,28.7937,27.9883,28.0181,501832.0
2025-04-09 14:50:00,28.19,28.34,27.81,27.85,391161.0,28.0281,28.1772,27.6503,27.69,391161.0
2025-04-09 15:00:00,27.84,28.05,27.72,28.03,425718.0,27.6801,27.8889,27.5608,27.869,425718.0
2025-04-09 15:10:00,28.04,28.3,28.04,28.26,331377.0,27.879,28.1375,27.879,28.0977,331377.0
2025-04-09 15:20:00,28.25,28.39,28.21,28.34,344930.0,28.0877,28.2269,28.048,28.1772,344930.0
2025-04-09 15:30:00,28.34,28.57,28.21,28.32,550567.0,28.1772,28.4059,28.048,28.1573,550567.0
2025-04-09 15:40:00,28.32,28.7,28.31,28.68,656330.0,28.1573,28.5352,28.1474,28.5153,656330.0
2025-04-09 15:50:00,28.68,28.87,28.48,28.53,2276751.0,28.5153,28.7042,28.3164,28.3661,2276751.0
2025-04-10 09:30:00,27.5,28.06,26.75,26.77,656832.0,27.3421,27.8988,26.5964,26.6162,656832.0
2025-04-10 09:40:00,26.76,27.01,26.59,26.89,410157.0,26.6063,26.8549,26.4373,26.7356,410157.0
2025-04-10 09:50:00,26.88,27.04,26.77,26.8,229060.0,26.7256,26.8847,26.6162,26.6461,229060.0
2025-04-10 10:00:00,26.78,26.92,26.55,26.66,227915.0,26.6262,26.7654,26.3975,26.5069,227915.0
2025-04-10 10:10:00,26.66,26.86,26.49,26.77,216750.0,26.5069,26.7057,26.3379,26.6162,216750.0
2025-04-10 10:20:00,26.77,26.92,26.57,26.57,185826.0,26.6162,26.7654,26.4174,26.4174,185826.0
2025-04-10 10:30:00,26.57,26.79,26.56,26.67,159818.0,26.4174,26.6361,26.4075,26.5168,159818.0
2025-04-10 10:40:00,26.67,26.79,26.6,26.73,213877.0,26.5168,26.6361,26.4472,26.5765,213877.0
2025-04-10 10:50:00,26.72,26.76,26.39,26.42,139942.0,26.5665,26.6063,26.2384,26.2683,139942.0
2025-04-10 11:00:00,26.42,26.55,26.35,26.53,124602.0,26.2683,26.3975,26.1987,26.3776,124602.0
2025-04-10 11:10:00,26.53,26.61,26.2,26.26,189039.0,26.3776,26.4572,26.0495,26.1092,189039.0
2025-04-10 11:20:00,26.25,26.27,26.17,26.21,127791.0,26.0992,26.1191,26.0197,26.0595,127791.0
2025-04-10 11:30:00,26.22,26.28,25.98,26.01,195136.0,26.0694,26.1291,25.8308,25.8606,195136.0
2025-04-10 11:40:00,26.01,26.06,25.9,25.9,180469.0,25.8606,25.9103,25.7512,25.7512,180469.0
2025-04-10 11:50:00,25.9,25.98,25.77,25.85,176356.0,25.7512,25.8308,25.622,25.7015,176356.0
2025-04-10 12:00:00,25.85,25.99,25.64,25.68,257100.0,25.7015,25.8407,25.4927,25.5325,257100.0
2025-04-10 12:10:00,25.68,25.76,25.34,25.39,225902.0,25.5325,25.612,25.1945,25.2442,225902.0
2025-04-10 12:20:00,25.39,25.46,25.19,25.27,322813.0,25.2442,25.3138,25.0453,25.1249,322813.0
2025-04-10 12:30:00,25.27,25.69,25.26,25.66,207323.0,25.1249,25.5425,25.1149,25.5126,207323.0
2025-04-10 12:40:00,25.66,26.09,25.61,26.04,361455.0,25.5126,25.9402,25.4629,25.8904,361455.0
2025-04-10 12:50:00,26.04,26.09,25.76,25.9,131777.0,25.8904,25.9402,25.612,25.7512,131777.0
2025-04-10 13:00:00,25.89,26.22,25.75,25.79,220141.0,25.7413,26.0694,25.6021,25.6419,220141.0
2025-04-10 13:10:00,25.78,25.79,25.42,25.53,128204.0,25.6319,25.6419,25.274,25.3834,128204.0
2025-04-10 13:20:00,25.52,25.82,25.4,25.79,168644.0,25.3734,25.6717,25.2541,25.6419,168644.0
2025-04-10 13:30:00,25.78,25.95,25.72,25.82,157642.0,25.6319,25.801,25.5723,25.6717,157642.0
2025-04-10 13:40:00,25.82,26.24,25.81,26.08,356724.0,25.6717,26.0893,25.6618,25.9302,356724.0
2025-04-10 13:50:00,26.09,26.19,25.96,26.13,215818.0,25.9402,26.0396,25.8109,25.9799,215818.0
2025-04-10 14:00:00,26.13,26.32,25.96,25.98,194311.0,25.9799,26.1688,25.8109,25.8308,194311.0
2025-04-10 14:10:00,25.98,26.15,25.94,26.12,141509.0,25.8308,25.9998,25.791,25.97,141509.0
2025-04-10 14:20:00,26.12,26.36,26.11,26.26,169928.0,25.97,26.2086,25.96,26.1092,169928.0
2025-04-10 14:30:00,26.28,26.32,26.15,26.28,171004.0,26.1291,26.1688,25.9998,26.1291,171004.0
2025-04-10 14:40:00,26.28,26.44,26.19,26.28,224116.0,26.1291,26.2881,26.0396,26.1291,224116.0
2025-04-10 14:50:00,26.29,26.35,26.09,26.25,201828.0,26.139,26.1987,25.9402,26.0992,201828.0
2025-04-10 15:00:00,26.25,26.4,25.98,25.99,272230.0,26.0992,26.2484,25.8308,25.8407,272230.0
2025-04-10 15:10:00,25.99,26.11,25.94,26.08,246624.0,25.8407,25.96,25.791,25.9302,246624.0
2025-04-10 15:20:00,26.09,26.16,25.76,25.79,322180.0,25.9402,26.0098,25.612,25.6419,322180.0
2025-04-10 15:30:00,25.79,25.96,25.72,25.73,404295.0,25.6419,25.8109,25.5723,25.5822,404295.0
2025-04-10 15:40:00,25.73,25.77,25.5,25.58,591971.0,25.5822,25.622,25.3535,25.4331,591971.0
2025-04-10 15:50:00,25.58,25.83,25.57,25.78,1380830.0,25.4331,25.6816,25.4231,25.6319,1380830.0
2025-04-11 09:30:00,25.67,25.94,25.09,25.29,256409.0,25.5226,25.791,24.9459,25.1447,256409.0
2025-04-11 09:40:00,25.35,25.66,25.12,25.56,393205.0,25.2044,25.5126,24.9757,25.4132,393205.0
2025-04-11 09:50:00,25.57,25.6,25.33,25.43,216975.0,25.4231,25.453,25.1845,25.2839,216975.0
2025-04-11 10:00:00,25.42,25.55,25.3,25.5,223714.0,25.274,25.4033,25.1547,25.3535,223714.0
2025-04-11 10:10:00,25.5,25.54,25.14,25.14,143254.0,25.3535,25.3933,24.9956,24.9956,143254.0
2025-04-11 10:20:00,25.14,25.25,24.98,25.17,280837.0,24.9956,25.105,24.8365,25.0254,280837.0
2025-04-11 10:30:00,25.17,25.3,25.14,25.24,205418.0,25.0254,25.1547,24.9956,25.095,205418.0
2025-04-11 10:40:00,25.23,25.36,25.12,25.34,137036.0,25.0851,25.2143,24.9757,25.1945,137036.0
2025-04-11 10:50:00,25.33,25.33,25.08,25.09,161500.0,25.1845,25.1845,24.936,24.9459,161500.0
2025-04-11 11:00:00,25.1,25.41,25.02,25.18,300733.0,24.9558,25.2641,24.8763,25.0354,300733.0
2025-04-11 11:10:00,25.17,25.21,25.05,25.1,247743.0,25.0254,25.0652,24.9061,24.9558,247743.0
2025-04-11 11:20:00,25.09,25.25,25.08,25.25,187894.0,24.9459,25.105,24.936,25.105,187894.0
2025-04-11 11:30:00,25.25,25.34,25.15,25.33,163922.0,25.105,25.1945,25.0056,25.1845,163922.0
2025-04-11 11:40:00,25.33,25.46,25.17,25.41,150427.0,25.1845,25.3138,25.0254,25.2641,150427.0
2025-04-11 11:50:00,25.41,25.46,25.32,25.46,160076.0,25.2641,25.3138,25.1746,25.3138,160076.0
2025-04-11 12:00:00,25.46,25.52,25.37,25.49,167637.0,25.3138,25.3734,25.2243,25.3436,167637.0
2025-04-11 12:10:00,25.5,25.62,25.43,25.46,206848.0,25.3535,25.4729,25.2839,25.3138,206848.0
2025-04-11 12:20:00,25.47,25.48,25.16,25.27,219519.0,25.3237,25.3337,25.0155,25.1249,219519.0
2025-04-11 12:30:00,25.27,25.66,25.26,25.6,235183.0,25.1249,25.5126,25.1149,25.453,235183.0
2025-04-11 12:40:00,25.59,25.81,25.58,25.71,225597.0,25.443,25.6618,25.4331,25.5623,225597.0
2025-04-11 12:50:00,25.71,25.74,25.62,25.66,124407.0,25.5623,25.5922,25.4729,25.5126,124407.0
2025-04-11 13:00:00,25.66,25.79,25.57,25.7,167032.0,25.5126,25.6419,25.4231,25.5524,167032.0
2025-04-11 13:10:00,25.69,25.7,25.53,25.56,114575.0,25.5425,25.5524,25.3834,25.4132,114575.0
2025-04-11 13:20:00,25.55,25.74,25.54,25.64,157341.0,25.4033,25.5922,25.3933,25.4927,157341.0
2025-04-11 13:30:00,25.64,25.94,25.59,25.93,168792.0,25.4927,25.791,25.443,25.7811,168792.0
2025-04-11 13:40:00,25.93,26.19,25.92,26.03,423166.0,25.7811,26.0396,25.7711,25.8805,423166.0
2025-04-11 13:50:00,26.03,26.19,25.95,26.01,124813.0,25.8805,26.0396,25.801,25.8606,124813.0
2025-04-11 14:00:00,26.01,26.03,25.83,25.86,126228.0,25.8606,25.8805,25.6816,25.7115,126228.0
2025-04-11 14:10:00,25.86,25.96,25.83,25.86,108553.0,25.7115,25.8109,25.6816,25.7115,108553.0
2025-04-11 14:20:00,25.85,25.93,25.78,25.91,133905.0,25.7015,25.7811,25.6319,25.7612,133905.0
2025-04-11 14:30:00,25.91,25.97,25.82,25.91,119449.0,25.7612,25.8208,25.6717,25.7612,119449.0
2025-04-11 14:40:00,25.92,26.01,25.91,25.98,91371.0,25.7711,25.8606,25.7612,25.8308,91371.0
2025-04-11 14:50:00,25.98,26.01,25.83,25.87,126176.0,25.8308,25.8606,25.6816,25.7214,126176.0
2025-04-11 15:00:00,25.87,26.02,25.84,25.99,197100.0,25.7214,25.8706,25.6916,25.8407,197100.0
2025-04-11 15:10:00,25.98,26.18,25.97,26.18,276279.0,25.8308,26.0296,25.8208,26.0296,276279.0
2025-04-11 15:20:00,26.17,26.19,26.07,26.12,244573.0,26.0197,26.0396,25.9203,25.97,244573.0
2025-04-11 15:30:00,26.11,26.13,26.03,26.09,321337.0,25.96,25.9799,25.8805,25.9402,321337.0
2025-04-11 15:40:00,26.09,26.12,26.01,26.05,495065.0,25.9402,25.97,25.8606,25.9004,495065.0
2025-04-11 15:50:00,26.05,26.24,26.0,26.17,1278597.0,25.9004,26.0893,25.8507,26.0197,1278597.0
2025-04-14 09:30:00,26.41,26.46,25.76,26.07,359755.0,26.2583,26.308,25.612,25.9203,359755.0
2025-04-14 09:40:00,26.08,26.18,25.81,26.1,218839.0,25.9302,26.0296,25.6618,25.9501,218839.0
2025-04-14 09:50:00,26.09,26.1,25.76,25.77,173305.0,25.9402,25.9501,25.612,25.622,173305.0
2025-04-14 10:00:00,25.78,25.99,25.73,25.81,199196.0,25.6319,25.8407,25.5822,25.6618,199196.0
2025-04-14 10:10:00,25.81,25.84,25.54,25.67,314811.0,25.6618,25.6916,25.3933,25.5226,314811.0
2025-04-14 10:20:00,25.67,25.79,25.6,25.77,195700.0,25.5226,25.6419,25.453,25.622,195700.0
2025-04-14 10:30:00,25.77,25.78,25.64,25.75,214683.0,25.622,25.6319,25.4927,25.6021,214683.0
2025-04-14 10:40:00,25.74,25.8,25.63,25.79,187656.0,25.5922,25.6518,25.4828,25.6419,187656.0
2025-04-14 10:50:00,25.8,25.85,25.71,25.75,159136.0,25.6518,25.7015,25.5623,25.6021,159136.0
2025-04-14 11:00:00,25.75,25.8,25.65,25.69,209267.0,25.6021,25.6518,25.5027,25.5425,209267.0
2025-04-14 11:10:00,25.69,25.72,25.57,25.61,174592.0,25.5425,25.5723,25.4231,25.4629,174592.0
2025-04-14 11:20:00,25.62,25.66,25.52,25.52,200387.0,25.4729,25.5126,25.3734,25.3734,200387.0
2025-04-14 11:30:00,25.52,25.57,25.38,25.43,252762.0,25.3734,25.4231,25.2342,25.2839,252762.0
2025-04-14 11:40:00,25.43,25.49,25.3,25.34,148225.0,25.2839,25.3436,25.1547,25.1945,148225.0
2025-04-14 11:50:00,25.34,25.36,25.22,25.22,143131.0,25.1945,25.2143,25.0751,25.0751,143131.0
2025-04-14 12:00:00,25.22,25.29,25.18,25.23,133410.0,25.0751,25.1447,25.0354,25.0851,133410.0
2025-04-14 12:10:00,25.24,25.47,25.19,25.46,170030.0,25.095,25.3237,25.0453,25.3138,170030.0
2025-04-14 12:20:00,25.46,25.48,25.35,25.39,149458.0,25.3138,25.3337,25.2044,25.2442,149458.0
2025-04-14 12:30:00,25.39,25.56,25.38,25.52,121325.0,25.2442,25.4132,25.2342,25.3734,121325.0
2025-04-14 12:40:00,25.52,25.62,25.49,25.54,71009.0,25.3734,25.4729,25.3436,25.3933,71009.0
2025-04-14 12:50:00,25.54,25.54,25.44,25.45,93062.0,25.3933,25.3933,25.2939,25.3038,93062.0
2025-04-14 13:00:00,25.45,25.76,25.44,25.51,226078.0,25.3038,25.612,25.2939,25.3635,226078.0
2025-04-14 13:10:00,25.5,25.55,25.44,25.47,97650.0,25.3535,25.4033,25.2939,25.3237,97650.0
2025-04-14 13:20:00,25.47,25.53,25.43,25.46,96403.0,25.3237,25.3834,25.2839,25.3138,96403.0
2025-04-14 13:30:00,25.46,25.5,25.39,25.45,145507.0,25.3138,25.3535,25.2442,25.3038,145507.0
2025-04-14 13:40:00,25.44,25.53,25.39,25.52,103218.0,25.2939,25.3834,25.2442,25.3734,103218.0
2025-04-14 13:50:00,25.52,25.65,25.5,25.57,100970.0,25.3734,25.5027,25.3535,25.4231,100970.0
2025-04-14 14:00:00,25.57,25.61,25.53,25.58,83515.0,25.4231,25.4629,25.3834,25.4331,83515.0
2025-04-14 14:10:00,25.58,25.6,25.45,25.59,124264.0,25.4331,25.453,25.3038,25.443,124264.0
2025-04-14 14:20:00,25.59,25.66,25.58,25.64,97247.0,25.443,25.5126,25.4331,25.4927,97247.0
2025-04-14 14:30:00,25.64,25.66,25.55,25.57,168148.0,25.4927,25.5126,25.4033,25.4231,168148.0
2025-04-14 14:40:00,25.57,25.63,25.53,25.6,144301.0,25.4231,25.4828,25.3834,25.453,144301.0
2025-04-14 14:50:00,25.6,25.6,25.49,25.5,153584.0,25.453,25.453,25.3436,25.3535,153584.0
2025-04-14 15:00:00,25.5,25.58,25.5,25.55,97840.0,25.3535,25.4331,25.3535,25.4033,97840.0
2025-04-14 15:10:00,25.55,25.59,25.48,25.57,156101.0,25.4033,25.443,25.3337,25.4231,156101.0
2025-04-14 15:20:00,25.57,25.71,25.55,25.66,469589.0,25.4231,25.5623,25.4033,25.5126,469589.0
2025-04-14 15:30:00,25.66,25.75,25.63,25.7,324849.0,25.5126,25.6021,25.4828,25.5524,324849.0
2025-04-14 15:40:00,25.7,25.71,25.6,25.64,533962.0,25.5524,25.5623,25.453,25.4927,533962.0
2025-04-14 15:50:00,25.63,25.68,25.47,25.55,1338856.0,25.4828,25.5325,25.3237,25.4033,1338856.0
2025-04-15 09:30:00,25.51,26.33,25.5,26.31,334328.0,25.3635,26.1788,25.3535,26.1589,334328.0
2025-04-15 09:40:00,26.31,26.58,26.29,26.58,216638.0,26.1589,26.4273,26.139,26.4273,216638.0
2025-04-15 09:50:00,26.58,26.63,26.31,26.33,205272.0,26.4273,26.4771,26.1589,26.1788,205272.0
2025-04-15 10:00:00,26.33,26.44,26.25,26.39,232735.0,26.1788,26.2881,26.0992,26.2384,232735.0
2025-04-15 10:10:00,26.4,26.5,26.3,26.32,211805.0,26.2484,26.3478,26.1489,26.1688,211805.0
2025-04-15 10:20:00,26.33,26.39,26.15,26.25,147936.0,26.1788,26.2384,25.9998,26.0992,147936.0
2025-04-15 10:30:00,26.26,26.35,26.23,26.28,113921.0,26.1092,26.1987,26.0793,26.1291,113921.0
2025-04-15 10:40:00,26.28,26.46,26.22,26.29,227243.0,26.1291,26.308,26.0694,26.139,227243.0
2025-04-15 10:50:00,26.28,26.32,26.22,26.25,78672.0,26.1291,26.1688,26.0694,26.0992,78672.0
2025-04-15 11:00:00,26.25,26.33,26.18,26.23,84075.0,26.0992,26.1788,26.0296,26.0793,84075.0
2025-04-15 11:10:00,26.23,26.31,26.19,26.22,77454.0,26.0793,26.1589,26.0396,26.0694,77454.0
2025-04-15 11:20:00,26.23,26.25,26.07,26.08,165119.0,26.0793,26.0992,25.9203,25.9302,165119.0
2025-04-15 11:30:00,26.08,26.21,26.06,26.12,125404.0,25.9302,26.0595,25.9103,25.97,125404.0
2025-04-15 11:40:00,26.12,26.12,26.02,26.05,125036.0,25.97,25.97,25.8706,25.9004,125036.0
2025-04-15 11:50:00,26.05,26.17,26.03,26.16,115042.0,25.9004,26.0197,25.8805,26.0098,115042.0
2025-04-15 12:00:00,26.16,26.23,26.12,26.18,108480.0,26.0098,26.0793,25.97,26.0296,108480.0
2025-04-15 12:10:00,26.17,26.19,26.11,26.14,76926.0,26.0197,26.0396,25.96,25.9899,76926.0
2025-04-15 12:20:00,26.14,26.15,26.04,26.05,130811.0,25.9899,25.9998,25.8904,25.9004,130811.0
2025-04-15 12:30:00,26.05,26.11,26.02,26.07,123052.0,25.9004,25.96,25.8706,25.9203,123052.0
2025-04-15 12:40:00,26.07,26.19,26.02,26.17,90686.0,25.9203,26.0396,25.8706,26.0197,90686.0
2025-04-15 12:50:00,26.17,26.17,25.97,26.05,124310.0,26.0197,26.0197,25.8208,25.9004,124310.0
2025-04-15 13:00:00,26.06,26.15,26.03,26.08,81270.0,25.9103,25.9998,25.8805,25.9302,81270.0
2025-04-15 13:10:00,26.08,26.08,25.98,26.05,78729.0,25.9302,25.9302,25.8308,25.9004,78729.0
2025-04-15 13:20:00,26.05,26.05,25.93,25.98,80337.0,25.9004,25.9004,25.7811,25.8308,80337.0
2025-04-15 13:30:00,25.97,26.03,25.94,25.98,64022.0,25.8208,25.8805,25.791,25.8308,64022.0
2025-04-15 13:40:00,25.97,26.07,25.97,26.05,85530.0,25.8208,25.9203,25.8208,25.9004,85530.0
2025-04-15 13:50:00,26.05,26.06,25.91,25.94,88733.0,25.9004,25.9103,25.7612,25.791,88733.0
2025-04-15 14:00:00,25.94,26.02,25.93,25.96,82983.0,25.791,25.8706,25.7811,25.8109,82983.0
2025-04-15 14:10:00,25.95,25.97,25.9,25.92,70212.0,25.801,25.8208,25.7512,25.7711,70212.0
2025-04-15 14:20:00,25.93,25.97,25.87,25.87,70340.0,25.7811,25.8208,25.7214,25.7214,70340.0
2025-04-15 14:30:00,25.87,25.96,25.86,25.96,65830.0,25.7214,25.8109,25.7115,25.8109,65830.0
2025-04-15 14:40:00,25.96,25.97,25.86,25.9,116261.0,25.8109,25.8208,25.7115,25.7512,116261.0
2025-04-15 14:50:00,25.9,25.9,25.83,25.86,78276.0,25.7512,25.7512,25.6816,25.7115,78276.0
2025-04-15 15:00:00,25.85,25.88,25.79,25.81,141467.0,25.7015,25.7314,25.6419,25.6618,141467.0
2025-04-15 15:10:00,25.81,25.92,25.81,25.91,101318.0,25.6618,25.7711,25.6618,25.7612,101318.0
2025-04-15 15:20:00,25.91,25.91,25.77,25.83,155911.0,25.7612,25.7612,25.622,25.6816,155911.0
2025-04-15 15:30:00,25.84,25.86,25.76,25.8,168149.0,25.6916,25.7115,25.612,25.6518,168149.0
2025-04-15 15:40:00,25.8,25.87,25.77,25.87,299110.0,25.6518,25.7214,25.622,25.7214,299110.0
2025-04-15 15:50:00,25.87,25.91,25.79,25.8,1043502.0,25.7214,25.7612,25.6419,25.6518,1043502.0
2025-04-16 09:30:00,26.02,26.08,25.79,25.84,336201.0,25.8706,25.9302,25.6419,25.6916,336201.0
2025-04-16 09:40:00,25.85,25.88,25.49,25.53,162793.0,25.7015,25.7314,25.3436,25.3834,162793.0
2025-04-16 09:50:00,25.52,25.54,25.18,25.29,432038.0,25.3734,25.3933,25.0354,25.1447,432038.0
2025-04-16 10:00:00,25.3,25.56,25.28,25.51,214575.0,25.1547,25.4132,25.1348,25.3635,214575.0
2025-04-16 10:10:00,25.51,25.53,25.36,25.4,204334.0,25.3635,25.3834,25.2143,25.2541,204334.0
2025-04-16 10:20:00,25.39,25.5,25.34,25.45,135788.0,25.2442,25.3535,25.1945,25.3038,135788.0
2025-04-16 10:30:00,25.46,25.52,25.38,25.47,122407.0,25.3138,25.3734,25.2342,25.3237,122407.0
2025-04-16 10:40:00,25.47,25.6,25.47,25.52,94754.0,25.3237,25.453,25.3237,25.3734,94754.0
2025-04-16 10:50:00,25.51,25.69,25.51,25.67,106602.0,25.3635,25.5425,25.3635,25.5226,106602.0
2025-04-16 11:00:00,25.68,25.78,25.52,25.52,333660.0,25.5325,25.6319,25.3734,25.3734,333660.0
2025-04-16 11:10:00,25.55,25.58,25.39,25.48,147326.0,25.4033,25.4331,25.2442,25.3337,147326.0
2025-04-16 11:20:00,25.48,25.67,25.46,25.57,118204.0,25.3337,25.5226,25.3138,25.4231,118204.0
2025-04-16 11:30:00,25.57,25.64,25.52,25.6,91514.0,25.4231,25.4927,25.3734,25.453,91514.0
2025-04-16 11:40:00,25.59,25.63,25.46,25.46,90839.0,25.443,25.4828,25.3138,25.3138,90839.0
2025-04-16 11:50:00,25.46,25.48,25.31,25.37,174128.0,25.3138,25.3337,25.1646,25.2243,174128.0
2025-04-16 12:00:00,25.37,25.46,25.34,25.34,111299.0,25.2243,25.3138,25.1945,25.1945,111299.0
2025-04-16 12:10:00,25.34,25.39,25.29,25.37,102781.0,25.1945,25.2442,25.1447,25.2243,102781.0
2025-04-16 12:20:00,25.36,25.38,25.29,25.36,105547.0,25.2143,25.2342,25.1447,25.2143,105547.0
2025-04-16 12:30:00,25.36,25.46,25.33,25.36,96979.0,25.2143,25.3138,25.1845,25.2143,96979.0
2025-04-16 12:40:00,25.36,25.43,25.31,25.36,96344.0,25.2143,25.2839,25.1646,25.2143,96344.0
2025-04-16 12:50:00,25.36,25.38,25.31,25.33,77664.0,25.2143,25.2342,25.1646,25.1845,77664.0
2025-04-16 13:00:00,25.33,25.4,25.3,25.3,84468.0,25.1845,25.2541,25.1547,25.1547,84468.0
2025-04-16 13:10:00,25.3,25.34,25.26,25.29,117938.0,25.1547,25.1945,25.1149,25.1447,117938.0
2025-04-16 13:20:00,25.29,25.29,25.17,25.24,108510.0,25.1447,25.1447,25.0254,25.095,108510.0
2025-04-16 13:30:00,25.24,25.24,24.98,24.99,202382.0,25.095,25.095,24.8365,24.8465,202382.0
2025-04-16 13:40:00,24.99,24.99,24.83,24.87,117986.0,24.8465,24.8465,24.6874,24.7272,117986.0
2025-04-16 13:50:00,24.86,24.9,24.7,24.75,217838.0,24.7172,24.757,24.5581,24.6078,217838.0
2025-04-16 14:00:00,24.75,24.92,24.72,24.86,154295.0,24.6078,24.7769,24.578,24.7172,154295.0
2025-04-16 14:10:00,24.87,24.98,24.87,24.92,124697.0,24.7272,24.8365,24.7272,24.7769,124697.0
2025-04-16 14:20:00,24.92,25.04,24.88,25.0,128132.0,24.7769,24.8962,24.7371,24.8564,128132.0
2025-04-16 14:30:00,24.99,25.01,24.87,24.88,118303.0,24.8465,24.8664,24.7272,24.7371,118303.0
2025-04-16 14:40:00,24.88,24.9,24.77,24.8,111403.0,24.7371,24.757,24.6277,24.6576,111403.0
2025-04-16 14:50:00,24.8,24.8,24.69,24.7,152357.0,24.6576,24.6576,24.5482,24.5581,152357.0
2025-04-16 15:00:00,24.7,24.76,24.61,24.63,161645.0,24.5581,24.6178,24.4687,24.4885,161645.0
2025-04-16 15:10:00,24.62,24.72,24.57,24.64,183978.0,24.4786,24.578,24.4289,24.4985,183978.0
2025-04-16 15:20:00,24.64,24.67,24.58,24.6,209407.0,24.4985,24.5283,24.4388,24.4587,209407.0
2025-04-16 15:30:00,24.6,24.73,24.59,24.71,276538.0,24.4587,24.588,24.4488,24.5681,276538.0
2025-04-16 15:40:00,24.7,24.79,24.7,24.78,319683.0,24.5581,24.6476,24.5581,24.6377,319683.0
2025-04-16 15:50:00,24.79,24.9,24.74,24.86,1080914.0,24.6476,24.757,24.5979,24.7172,1080914.0
2025-04-17 09:30:00,24.87,24.91,24.5,24.6,379472.0,24.7272,24.7669,24.3593,24.4587,379472.0
2025-04-17 09:40:00,24.62,24.94,24.61,24.84,130721.0,24.4786,24.7968,24.4687,24.6973,130721.0
2025-04-17 09:50:00,24.85,24.87,24.69,24.77,97745.0,24.7073,24.7272,24.5482,24.6277,97745.0
2025-04-17 10:00:00,24.76,24.87,24.59,24.62,270092.0,24.6178,24.7272,24.4488,24.4786,270092.0
2025-04-17 10:10:00,24.63,24.71,24.46,24.51,258900.0,24.4885,24.5681,24.3195,24.3692,258900.0
2025-04-17 10:20:00,24.5,24.5,24.28,24.3,186847.0,24.3593,24.3593,24.1405,24.1604,186847.0
2025-04-17 10:30:00,24.3,24.56,24.29,24.49,270811.0,24.1604,24.4189,24.1505,24.3493,270811.0
2025-04-17 10:40:00,24.49,24.57,24.48,24.53,159518.0,24.3493,24.4289,24.3394,24.3891,159518.0
2025-04-17 10:50:00,24.53,24.56,24.4,24.41,220733.0,24.3891,24.4189,24.2599,24.2698,220733.0
2025-04-17 11:00:00,24.41,24.67,24.4,24.57,266300.0,24.2698,24.5283,24.2599,24.4289,266300.0
2025-04-17 11:10:00,24.57,24.66,24.54,24.64,115794.0,24.4289,24.5184,24.3991,24.4985,115794.0
2025-04-17 11:20:00,24.65,24.65,24.49,24.51,134745.0,24.5084,24.5084,24.3493,24.3692,134745.0
2025-04-17 11:30:00,24.51,24.69,24.51,24.64,162316.0,24.3692,24.5482,24.3692,24.4985,162316.0
2025-04-17 11:40:00,24.64,24.67,24.56,24.59,123689.0,24.4985,24.5283,24.4189,24.4488,123689.0
2025-04-17 11:50:00,24.58,24.63,24.53,24.56,132434.0,24.4388,24.4885,24.3891,24.4189,132434.0
2025-04-17 12:00:00,24.56,24.83,24.54,24.69,239857.0,24.4189,24.6874,24.3991,24.5482,239857.0
2025-04-17 12:10:00,24.69,24.94,24.63,24.92,188281.0,24.5482,24.7968,24.4885,24.7769,188281.0
2025-04-17 12:20:00,24.92,25.0,24.89,24.94,144362.0,24.7769,24.8564,24.747,24.7968,144362.0
2025-04-17 12:30:00,24.95,25.07,24.89,24.95,163598.0,24.8067,24.926,24.747,24.8067,163598.0
2025-04-17 12:40:00,24.94,24.99,24.84,24.94,140852.0,24.7968,24.8465,24.6973,24.7968,140852.0
2025-04-17 12:50:00,24.95,25.03,24.93,24.98,123588.0,24.8067,24.8862,24.7868,24.8365,123588.0
2025-04-17 13:00:00,24.98,25.0,24.9,24.94,130579.0,24.8365,24.8564,24.757,24.7968,130579.0
2025-04-17 13:10:00,24.94,24.95,24.85,24.87,105687.0,24.7968,24.8067,24.7073,24.7272,105687.0
2025-04-17 13:20:00,24.87,24.91,24.8,24.8,132365.0,24.7272,24.7669,24.6576,24.6576,132365.0
2025-04-17 13:30:00,24.81,25.0,24.81,25.0,136183.0,24.6675,24.8564,24.6675,24.8564,136183.0
2025-04-17 13:40:00,25.0,25.01,24.85,24.94,126032.0,24.8564,24.8664,24.7073,24.7968,126032.0
2025-04-17 13:50:00,24.95,25.04,24.92,24.98,187308.0,24.8067,24.8962,24.7769,24.8365,187308.0
2025-04-17 14:00:00,24.98,25.08,24.93,25.06,198359.0,24.8365,24.936,24.7868,24.9161,198359.0
2025-04-17 14:10:00,25.06,25.1,24.99,25.03,118029.0,24.9161,24.9558,24.8465,24.8862,118029.0
2025-04-17 14:20:00,25.03,25.12,25.02,25.05,177739.0,24.8862,24.9757,24.8763,24.9061,177739.0
2025-04-17 14:30:00,25.05,25.14,25.03,25.08,148544.0,24.9061,24.9956,24.8862,24.936,148544.0
2025-04-17 14:40:00,25.07,25.08,24.94,24.96,211359.0,24.926,24.936,24.7968,24.8166,211359.0
2025-04-17 14:50:00,24.95,24.95,24.76,24.76,171941.0,24.8067,24.8067,24.6178,24.6178,171941.0
2025-04-17 15:00:00,24.77,24.82,24.75,24.78,171421.0,24.6277,24.6774,24.6078,24.6377,171421.0
2025-04-17 15:10:00,24.79,24.81,24.7,24.75,255761.0,24.6476,24.6675,24.5581,24.6078,255761.0
2025-04-17 15:20:00,24.75,24.82,24.7,24.79,192913.0,24.6078,24.6774,24.5581,24.6476,192913.0
2025-04-17 15:30:00,24.78,24.89,24.77,24.86,265658.0,24.6377,24.747,24.6277,24.7172,265658.0
2025-04-17 15:40:00,24.85,24.86,24.69,24.76,430757.0,24.7073,24.7172,24.5482,24.6178,430757.0
2025-04-17 15:50:00,24.75,24.85,24.7,24.71,837651.0,24.6078,24.7073,24.5581,24.5681,837651.0
2025-04-21 09:30:00,24.42,24.72,24.34,24.56,289919.0,24.2797,24.578,24.2002,24.4189,289919.0
2025-04-21 09:40:00,24.55,24.56,24.17,24.22,192845.0,24.409,24.4189,24.0312,24.0809,192845.0
2025-04-21 09:50:00,24.21,24.24,23.97,23.98,168384.0,24.071,24.1008,23.8323,23.8423,168384.0
2025-04-21 10:00:00,23.98,23.98,23.87,23.9,249199.0,23.8423,23.8423,23.7329,23.7627,249199.0
2025-04-21 10:10:00,23.91,24.05,23.91,23.95,198680.0,23.7727,23.9119,23.7727,23.8124,198680.0
2025-04-21 10:20:00,23.95,24.0,23.9,23.95,180437.0,23.8124,23.8622,23.7627,23.8124,180437.0
2025-04-21 10:30:00,23.95,24.05,23.87,24.04,212976.0,23.8124,23.9119,23.7329,23.9019,212976.0
2025-04-21 10:40:00,24.04,24.11,23.89,23.91,132181.0,23.9019,23.9715,23.7528,23.7727,132181.0
2025-04-21 10:50:00,23.91,23.97,23.89,23.93,86670.0,23.7727,23.8323,23.7528,23.7926,86670.0
2025-04-21 11:00:00,23.92,23.95,23.87,23.92,146010.0,23.7826,23.8124,23.7329,23.7826,146010.0
2025-04-21 11:10:00,23.92,23.96,23.89,23.94,69259.0,23.7826,23.8224,23.7528,23.8025,69259.0
2025-04-21 11:20:00,23.95,23.96,23.85,23.88,121142.0,23.8124,23.8224,23.713,23.7428,121142.0
2025-04-21 11:30:00,23.88,23.92,23.87,23.91,128747.0,23.7428,23.7826,23.7329,23.7727,128747.0
2025-04-21 11:40:00,23.91,23.91,23.83,23.86,203133.0,23.7727,23.7727,23.6931,23.723,203133.0
2025-04-21 11:50:00,23.85,23.88,23.82,23.87,99027.0,23.713,23.7428,23.6832,23.7329,99027.0
2025-04-21 12:00:00,23.87,24.01,23.86,24.0,72816.0,23.7329,23.8721,23.723,23.8622,72816.0
2025-04-21 12:10:00,24.0,24.03,23.97,23.99,68254.0,23.8622,23.892,23.8323,23.8522,68254.0
2025-04-21 12:20:00,24.0,24.02,23.97,24.01,63779.0,23.8622,23.882,23.8323,23.8721,63779.0
2025-04-21 12:30:00,24.01,24.02,23.98,23.99,56676.0,23.8721,23.882,23.8423,23.8522,56676.0
2025-04-21 12:40:00,24.0,24.02,23.89,23.93,86308.0,23.8622,23.882,23.7528,23.7926,86308.0
2025-04-21 12:50:00,23.92,23.92,23.86,23.87,44762.0,23.7826,23.7826,23.723,23.7329,44762.0
2025-04-21 13:00:00,23.87,23.93,23.83,23.86,102061.0,23.7329,23.7926,23.6931,23.723,102061.0
2025-04-21 13:10:00,23.85,23.89,23.83,23.87,105124.0,23.713,23.7528,23.6931,23.7329,105124.0
2025-04-21 13:20:00,23.87,23.91,23.85,23.87,96828.0,23.7329,23.7727,23.713,23.7329,96828.0
2025-04-21 13:30:00,23.87,23.9,23.82,23.89,212100.0,23.7329,23.7627,23.6832,23.7528,212100.0
2025-04-21 13:40:00,23.89,23.92,23.86,23.87,110823.0,23.7528,23.7826,23.723,23.7329,110823.0
2025-04-21 13:50:00,23.87,23.9,23.81,23.84,143423.0,23.7329,23.7627,23.6732,23.7031,143423.0
2025-04-21 14:00:00,23.84,23.95,23.82,23.95,133913.0,23.7031,23.8124,23.6832,23.8124,133913.0
2025-04-21 14:10:00,23.95,23.98,23.92,23.97,114726.0,23.8124,23.8423,23.7826,23.8323,114726.0
2025-04-21 14:20:00,23.97,24.03,23.93,24.03,159911.0,23.8323,23.892,23.7926,23.892,159911.0
2025-04-21 14:30:00,24.03,24.08,23.99,24.03,110641.0,23.892,23.9417,23.8522,23.892,110641.0
2025-04-21 14:40:00,24.03,24.03,23.9,23.93,110755.0,23.892,23.892,23.7627,23.7926,110755.0
2025-04-21 14:50:00,23.93,23.95,23.89,23.9,112049.0,23.7926,23.8124,23.7528,23.7627,112049.0
2025-04-21 15:00:00,23.91,24.02,23.89,24.02,152808.0,23.7727,23.882,23.7528,23.882,152808.0
2025-04-21 15:10:00,24.02,24.08,23.96,24.07,155183.0,23.882,23.9417,23.8224,23.9318,155183.0
2025-04-21 15:20:00,24.07,24.11,24.02,24.08,236994.0,23.9318,23.9715,23.882,23.9417,236994.0
2025-04-21 15:30:00,24.08,24.24,24.06,24.17,282734.0,23.9417,24.1008,23.9218,24.0312,282734.0
2025-04-21 15:40:00,24.17,24.23,24.01,24.1,241639.0,24.0312,24.0908,23.8721,23.9616,241639.0
2025-04-21 15:50:00,24.11,24.13,24.03,24.05,1005775.0,23.9715,23.9914,23.892,23.9119,1005775.0
2025-04-22 09:30:00,24.48,24.62,24.27,24.46,231214.0,24.3394,24.4786,24.1306,24.3195,231214.0
2025-04-22 09:40:00,24.48,24.52,24.33,24.37,102723.0,24.3394,24.3792,24.1903,24.23,102723.0
2025-04-22 09:50:00,24.36,24.39,24.23,24.27,93210.0,24.2201,24.2499,24.0908,24.1306,93210.0
2025-04-22 10:00:00,24.27,24.35,24.22,24.34,88141.0,24.1306,24.2101,24.0809,24.2002,88141.0
2025-04-22 10:10:00,24.34,24.42,24.33,24.41,159445.0,24.2002,24.2797,24.1903,24.2698,159445.0
2025-04-22 10:20:00,24.41,24.46,24.37,24.44,141432.0,24.2698,24.3195,24.23,24.2996,141432.0
2025-04-22 10:30:00,24.43,24.49,24.38,24.48,98808.0,24.2897,24.3493,24.24,24.3394,98808.0
2025-04-22 10:40:00,24.48,24.48,24.39,24.39,64256.0,24.3394,24.3394,24.2499,24.2499,64256.0
2025-04-22 10:50:00,24.39,24.4,24.28,24.33,105578.0,24.2499,24.2599,24.1405,24.1903,105578.0
2025-04-22 11:00:00,24.33,24.44,24.32,24.42,64453.0,24.1903,24.2996,24.1803,24.2797,64453.0
2025-04-22 11:10:00,24.42,24.52,24.41,24.48,172720.0,24.2797,24.3792,24.2698,24.3394,172720.0
2025-04-22 11:20:00,24.48,24.5,24.43,24.46,99141.0,24.3394,24.3593,24.2897,24.3195,99141.0
2025-04-22 11:30:00,24.45,24.51,24.43,24.45,70832.0,24.3096,24.3692,24.2897,24.3096,70832.0
2025-04-22 11:40:00,24.45,24.47,24.27,24.32,144807.0,24.3096,24.3295,24.1306,24.1803,144807.0
2025-04-22 11:50:00,24.31,24.44,24.3,24.42,79223.0,24.1704,24.2996,24.1604,24.2797,79223.0
2025-04-22 12:00:00,24.42,24.59,24.41,24.54,83672.0,24.2797,24.4488,24.2698,24.3991,83672.0
2025-04-22 12:10:00,24.55,24.64,24.53,24.63,76414.0,24.409,24.4985,24.3891,24.4885,76414.0
2025-04-22 12:20:00,24.63,24.7,24.62,24.63,82234.0,24.4885,24.5581,24.4786,24.4885,82234.0
2025-04-22 12:30:00,24.63,24.64,24.56,24.57,77416.0,24.4885,24.4985,24.4189,24.4289,77416.0
2025-04-22 12:40:00,24.56,24.58,24.51,24.54,80456.0,24.4189,24.4388,24.3692,24.3991,80456.0
2025-04-22 12:50:00,24.54,24.55,24.46,24.47,44304.0,24.3991,24.409,24.3195,24.3295,44304.0
2025-04-22 13:00:00,24.46,24.59,24.45,24.54,74623.0,24.3195,24.4488,24.3096,24.3991,74623.0
2025-04-22 13:10:00,24.53,24.53,24.29,24.36,101643.0,24.3891,24.3891,24.1505,24.2201,101643.0
2025-04-22 13:20:00,24.36,24.38,24.11,24.13,324484.0,24.2201,24.24,23.9715,23.9914,324484.0
2025-04-22 13:30:00,24.13,24.27,24.07,24.24,95420.0,23.9914,24.1306,23.9318,24.1008,95420.0
2025-04-22 13:40:00,24.24,24.3,24.22,24.23,61949.0,24.1008,24.1604,24.0809,24.0908,61949.0
2025-04-22 13:50:00,24.24,24.28,24.2,24.23,85941.0,24.1008,24.1405,24.061,24.0908,85941.0
2025-04-22 14:00:00,24.23,24.4,24.22,24.36,101110.0,24.0908,24.2599,24.0809,24.2201,101110.0
2025-04-22 14:10:00,24.36,24.51,24.35,24.46,88856.0,24.2201,24.3692,24.2101,24.3195,88856.0
2025-04-22 14:20:00,24.46,24.52,24.42,24.48,139178.0,24.3195,24.3792,24.2797,24.3394,139178.0
2025-04-22 14:30:00,24.48,24.53,24.47,24.48,79055.0,24.3394,24.3891,24.3295,24.3394,79055.0
2025-04-22 14:40:00,24.49,24.53,24.47,24.5,110066.0,24.3493,24.3891,24.3295,24.3593,110066.0
2025-04-22 14:50:00,24.51,24.56,24.49,24.52,106635.0,24.3692,24.4189,24.3493,24.3792,106635.0
2025-04-22 15:00:00,24.52,24.56,24.47,24.48,119411.0,24.3792,24.4189,24.3295,24.3394,119411.0
2025-04-22 15:10:00,24.48,24.51,24.44,24.46,126139.0,24.3394,24.3692,24.2996,24.3195,126139.0
2025-04-22 15:20:00,24.46,24.51,24.41,24.48,155318.0,24.3195,24.3692,24.2698,24.3394,155318.0
2025-04-22 15:30:00,24.48,24.55,24.44,24.52,217035.0,24.3394,24.409,24.2996,24.3792,217035.0
2025-04-22 15:40:00,24.51,24.7,24.51,24.7,309262.0,24.3692,24.5581,24.3692,24.5581,309262.0
2025-04-22 15:50:00,24.69,24.77,24.59,24.75,1186562.0,24.5482,24.6277,24.4488,24.6078,1186562.0
2025-04-23 09:30:00,25.64,26.48,25.64,26.35,690293.0,25.4927,26.3279,25.4927,26.1987,690293.0
2025-04-23 09:40:00,26.35,26.55,26.14,26.23,560553.0,26.1987,26.3975,25.9899,26.0793,560553.0
2025-04-23 09:50:00,26.23,26.25,25.84,26.0,171331.0,26.0793,26.0992,25.6916,25.8507,171331.0
2025-04-23 10:00:00,26.01,26.25,25.8,26.0,298189.0,25.8606,26.0992,25.6518,25.8507,298189.0
2025-04-23 10:10:00,26.0,26.07,25.76,25.88,213940.0,25.8507,25.9203,25.612,25.7314,213940.0
2025-04-23 10:20:00,25.88,25.96,25.77,25.94,240681.0,25.7314,25.8109,25.622,25.791,240681.0
2025-04-23 10:30:00,25.93,26.03,25.93,25.99,218361.0,25.7811,25.8805,25.7811,25.8407,218361.0
2025-04-23 10:40:00,25.97,26.06,25.83,25.86,227458.0,25.8208,25.9103,25.6816,25.7115,227458.0
2025-04-23 10:50:00,25.86,25.88,25.68,25.71,108572.0,25.7115,25.7314,25.5325,25.5623,108572.0
2025-04-23 11:00:00,25.71,25.88,25.55,25.8,160332.0,25.5623,25.7314,25.4033,25.6518,160332.0
2025-04-23 11:10:00,25.8,25.82,25.69,25.69,126900.0,25.6518,25.6717,25.5425,25.5425,126900.0
2025-04-23 11:20:00,25.69,25.8,25.56,25.64,286393.0,25.5425,25.6518,25.4132,25.4927,286393.0
2025-04-23 11:30:00,25.65,25.7,25.53,25.65,94858.0,25.5027,25.5524,25.3834,25.5027,94858.0
2025-04-23 11:40:00,25.66,25.74,25.44,25.46,176566.0,25.5126,25.5922,25.2939,25.3138,176566.0
2025-04-23 11:50:00,25.48,25.53,25.38,25.5,88902.0,25.3337,25.3834,25.2342,25.3535,88902.0
2025-04-23 12:00:00,25.5,25.55,25.43,25.44,97996.0,25.3535,25.4033,25.2839,25.2939,97996.0
2025-04-23 12:10:00,25.44,25.52,25.36,25.37,117528.0,25.2939,25.3734,25.2143,25.2243,117528.0
2025-04-23 12:20:00,25.36,25.4,25.26,25.39,111198.0,25.2143,25.2541,25.1149,25.2442,111198.0
2025-04-23 12:30:00,25.39,25.51,25.39,25.5,92126.0,25.2442,25.3635,25.2442,25.3535,92126.0
2025-04-23 12:40:00,25.5,25.54,25.44,25.45,103762.0,25.3535,25.3933,25.2939,25.3038,103762.0
2025-04-23 12:50:00,25.46,25.57,25.45,25.55,70588.0,25.3138,25.4231,25.3038,25.4033,70588.0
2025-04-23 13:00:00,25.55,25.66,25.41,25.64,216094.0,25.4033,25.5126,25.2641,25.4927,216094.0
2025-04-23 13:10:00,25.64,25.68,25.58,25.65,81044.0,25.4927,25.5325,25.4331,25.5027,81044.0
2025-04-23 13:20:00,25.64,25.69,25.59,25.6,106832.0,25.4927,25.5425,25.443,25.453,106832.0
2025-04-23 13:30:00,25.6,25.62,25.41,25.47,92870.0,25.453,25.4729,25.2641,25.3237,92870.0
2025-04-23 13:40:00,25.48,25.53,25.44,25.52,102725.0,25.3337,25.3834,25.2939,25.3734,102725.0
2025-04-23 13:50:00,25.51,25.64,25.48,25.58,99300.0,25.3635,25.4927,25.3337,25.4331,99300.0
2025-04-23 14:00:00,25.58,25.66,25.5,25.66,185361.0,25.4331,25.5126,25.3535,25.5126,185361.0
2025-04-23 14:10:00,25.66,25.69,25.58,25.64,254838.0,25.5126,25.5425,25.4331,25.4927,254838.0
2025-04-23 14:20:00,25.64,25.69,25.51,25.52,118838.0,25.4927,25.5425,25.3635,25.3734,118838.0
2025-04-23 14:30:00,25.53,25.62,25.52,25.59,104957.0,25.3834,25.4729,25.3734,25.443,104957.0
2025-04-23 14:40:00,25.58,25.63,25.54,25.61,107896.0,25.4331,25.4828,25.3933,25.4629,107896.0
2025-04-23 14:50:00,25.61,25.61,25.47,25.52,229517.0,25.4629,25.4629,25.3237,25.3734,229517.0
2025-04-23 15:00:00,25.51,25.57,25.47,25.54,176334.0,25.3635,25.4231,25.3237,25.3933,176334.0
2025-04-23 15:10:00,25.54,25.6,25.44,25.46,180880.0,25.3933,25.453,25.2939,25.3138,180880.0
2025-04-23 15:20:00,25.46,25.52,25.42,25.44,197999.0,25.3138,25.3734,25.274,25.2939,197999.0
2025-04-23 15:30:00,25.44,25.52,25.38,25.43,245024.0,25.2939,25.3734,25.2342,25.2839,245024.0
2025-04-23 15:40:00,25.43,25.57,25.42,25.55,416019.0,25.2839,25.4231,25.274,25.4033,416019.0
2025-04-23 15:50:00,25.56,25.61,25.48,25.52,1163240.0,25.4132,25.4629,25.3337,25.3734,1163240.0
2025-04-24 09:30:00,24.65,26.01,24.62,25.84,1466662.0,24.5084,25.8606,24.4786,25.6916,1466662.0
2025-04-24 09:40:00,25.84,26.19,25.0,25.17,866594.0,25.6916,26.0396,24.8564,25.0254,866594.0
2025-04-24 09:50:00,25.19,25.42,25.06,25.39,496331.0,25.0453,25.274,24.9161,25.2442,496331.0
2025-04-24 10:00:00,25.41,25.58,25.17,25.33,445332.0,25.2641,25.4331,25.0254,25.1845,445332.0
2025-04-24 10:10:00,25.34,25.53,25.17,25.35,328735.0,25.1945,25.3834,25.0254,25.2044,328735.0
2025-04-24 10:20:00,25.35,25.59,25.33,25.57,296587.0,25.2044,25.443,25.1845,25.4231,296587.0
2025-04-24 10:30:00,25.57,25.67,25.45,25.46,157455.0,25.4231,25.5226,25.3038,25.3138,157455.0
2025-04-24 10:40:00,25.47,25.53,25.28,25.3,178272.0,25.3237,25.3834,25.1348,25.1547,178272.0
2025-04-24 10:50:00,25.31,25.41,25.13,25.14,268803.0,25.1646,25.2641,24.9857,24.9956,268803.0
2025-04-24 11:00:00,25.15,25.23,25.12,25.22,188660.0,25.0056,25.0851,24.9757,25.0751,188660.0
2025-04-24 11:10:00,25.21,25.4,25.19,25.29,118032.0,25.0652,25.2541,25.0453,25.1447,118032.0
2025-04-24 11:20:00,25.28,25.3,25.13,25.24,114067.0,25.1348,25.1547,24.9857,25.095,114067.0
2025-04-24 11:30:00,25.23,25.23,25.15,25.2,132095.0,25.0851,25.0851,25.0056,25.0553,132095.0
2025-04-24 11:40:00,25.19,25.38,25.11,25.37,133350.0,25.0453,25.2342,24.9658,25.2243,133350.0
2025-04-24 11:50:00,25.37,25.47,25.3,25.35,123641.0,25.2243,25.3237,25.1547,25.2044,123641.0
2025-04-24 12:00:00,25.35,25.53,25.31,25.49,140821.0,25.2044,25.3834,25.1646,25.3436,140821.0
2025-04-24 12:10:00,25.49,25.7,25.48,25.65,149080.0,25.3436,25.5524,25.3337,25.5027,149080.0
2025-04-24 12:20:00,25.65,25.85,25.64,25.85,174914.0,25.5027,25.7015,25.4927,25.7015,174914.0
2025-04-24 12:30:00,25.84,25.97,25.83,25.85,178435.0,25.6916,25.8208,25.6816,25.7015,178435.0
2025-04-24 12:40:00,25.84,25.87,25.71,25.78,154145.0,25.6916,25.7214,25.5623,25.6319,154145.0
2025-04-24 12:50:00,25.78,25.97,25.77,25.92,164242.0,25.6319,25.8208,25.622,25.7711,164242.0
2025-04-24 13:00:00,25.92,25.99,25.75,25.78,256805.0,25.7711,25.8407,25.6021,25.6319,256805.0
2025-04-24 13:10:00,25.78,26.17,25.78,26.09,301529.0,25.6319,26.0197,25.6319,25.9402,301529.0
2025-04-24 13:20:00,26.08,26.21,26.08,26.12,407925.0,25.9302,26.0595,25.9302,25.97,407925.0
2025-04-24 13:30:00,26.13,26.19,26.01,26.05,456384.0,25.9799,26.0396,25.8606,25.9004,456384.0
2025-04-24 13:40:00,26.05,26.16,25.97,26.07,241115.0,25.9004,26.0098,25.8208,25.9203,241115.0
2025-04-24 13:50:00,26.07,26.21,26.04,26.14,451710.0,25.9203,26.0595,25.8904,25.9899,451710.0
2025-04-24 14:00:00,26.14,26.25,26.13,26.15,537696.0,25.9899,26.0992,25.9799,25.9998,537696.0
2025-04-24 14:10:00,26.15,26.19,26.06,26.17,247298.0,25.9998,26.0396,25.9103,26.0197,247298.0
2025-04-24 14:20:00,26.17,26.2,26.09,26.14,273982.0,26.0197,26.0495,25.9402,25.9899,273982.0
2025-04-24 14:30:00,26.14,26.25,26.1,26.25,359773.0,25.9899,26.0992,25.9501,26.0992,359773.0
2025-04-24 14:40:00,26.25,26.4,26.21,26.38,456610.0,26.0992,26.2484,26.0595,26.2285,456610.0
2025-04-24 14:50:00,26.38,26.39,26.29,26.35,334662.0,26.2285,26.2384,26.139,26.1987,334662.0
2025-04-24 15:00:00,26.34,26.36,26.23,26.3,389151.0,26.1887,26.2086,26.0793,26.1489,389151.0
2025-04-24 15:10:00,26.3,26.33,26.21,26.3,378994.0,26.1489,26.1788,26.0595,26.1489,378994.0
2025-04-24 15:20:00,26.3,26.43,26.25,26.33,430033.0,26.1489,26.2782,26.0992,26.1788,430033.0
2025-04-24 15:30:00,26.32,26.51,26.32,26.51,427589.0,26.1688,26.3577,26.1688,26.3577,427589.0
2025-04-24 15:40:00,26.51,26.63,26.49,26.61,623005.0,26.3577,26.4771,26.3379,26.4572,623005.0
2025-04-24 15:50:00,26.61,26.69,26.43,26.44,1708787.0,26.4572,26.5367,26.2782,26.2881,1708787.0
2025-04-25 09:30:00,26.38,26.59,26.11,26.27,363303.0,26.2285,26.4373,25.96,26.1191,363303.0
2025-04-25 09:40:00,26.27,26.27,25.92,26.04,252227.0,26.1191,26.1191,25.7711,25.8904,252227.0
2025-04-25 09:50:00,26.06,26.38,26.03,26.26,227701.0,25.9103,26.2285,25.8805,26.1092,227701.0
2025-04-25 10:00:00,26.26,26.49,26.2,26.49,220157.0,26.1092,26.3379,26.0495,26.3379,220157.0
2025-04-25 10:10:00,26.49,26.55,26.3,26.33,152256.0,26.3379,26.3975,26.1489,26.1788,152256.0
2025-04-25 10:20:00,26.33,26.34,26.06,26.18,281458.0,26.1788,26.1887,25.9103,26.0296,281458.0
2025-04-25 10:30:00,26.19,26.21,26.08,26.17,88537.0,26.0396,26.0595,25.9302,26.0197,88537.0
2025-04-25 10:40:00,26.18,26.25,26.13,26.18,94202.0,26.0296,26.0992,25.9799,26.0296,94202.0
2025-04-25 10:50:00,26.18,26.18,26.02,26.06,129757.0,26.0296,26.0296,25.8706,25.9103,129757.0
2025-04-25 11:00:00,26.07,26.2,26.03,26.18,121314.0,25.9203,26.0495,25.8805,26.0296,121314.0
2025-04-25 11:10:00,26.19,26.28,26.16,26.24,110149.0,26.0396,26.1291,26.0098,26.0893,110149.0
2025-04-25 11:20:00,26.24,26.32,26.12,26.13,96145.0,26.0893,26.1688,25.97,25.9799,96145.0
2025-04-25 11:30:00,26.13,26.18,26.07,26.17,90162.0,25.9799,26.0296,25.9203,26.0197,90162.0
2025-04-25 11:40:00,26.17,26.2,26.13,26.2,73216.0,26.0197,26.0495,25.9799,26.0495,73216.0
2025-04-25 11:50:00,26.2,26.27,26.15,26.19,98337.0,26.0495,26.1191,25.9998,26.0396,98337.0
2025-04-25 12:00:00,26.19,26.22,26.14,26.16,61061.0,26.0396,26.0694,25.9899,26.0098,61061.0
2025-04-25 12:10:00,26.17,26.24,26.15,26.17,45736.0,26.0197,26.0893,25.9998,26.0197,45736.0
2025-04-25 12:20:00,26.17,26.19,26.07,26.07,178175.0,26.0197,26.0396,25.9203,25.9203,178175.0
2025-04-25 12:30:00,26.07,26.19,26.06,26.16,104389.0,25.9203,26.0396,25.9103,26.0098,104389.0
2025-04-25 12:40:00,26.16,26.17,26.03,26.05,80848.0,26.0098,26.0197,25.8805,25.9004,80848.0
2025-04-25 12:50:00,26.05,26.05,25.92,25.96,197814.0,25.9004,25.9004,25.7711,25.8109,197814.0
2025-04-25 13:00:00,25.96,26.0,25.92,25.98,111153.0,25.8109,25.8507,25.7711,25.8308,111153.0
2025-04-25 13:10:00,25.98,26.2,25.93,26.14,164376.0,25.8308,26.0495,25.7811,25.9899,164376.0
2025-04-25 13:20:00,26.14,26.27,26.14,26.25,200036.0,25.9899,26.1191,25.9899,26.0992,200036.0
2025-04-25 13:30:00,26.25,26.29,26.16,26.19,125079.0,26.0992,26.139,26.0098,26.0396,125079.0
2025-04-25 13:40:00,26.18,26.22,26.01,26.07,167806.0,26.0296,26.0694,25.8606,25.9203,167806.0
2025-04-25 13:50:00,26.07,26.08,25.88,25.95,275866.0,25.9203,25.9302,25.7314,25.801,275866.0
2025-04-25 14:00:00,25.95,26.22,25.92,26.22,369045.0,25.801,26.0694,25.7711,26.0694,369045.0
2025-04-25 14:10:00,26.21,26.24,26.17,26.21,121307.0,26.0595,26.0893,26.0197,26.0595,121307.0
2025-04-25 14:20:00,26.2,26.29,26.18,26.28,88168.0,26.0495,26.139,26.0296,26.1291,88168.0
2025-04-25 14:30:00,26.28,26.34,26.24,26.34,94312.0,26.1291,26.1887,26.0893,26.1887,94312.0
2025-04-25 14:40:00,26.34,26.38,26.29,26.32,95321.0,26.1887,26.2285,26.139,26.1688,95321.0
2025-04-25 14:50:00,26.32,26.32,26.23,26.24,58562.0,26.1688,26.1688,26.0793,26.0893,58562.0
2025-04-25 15:00:00,26.25,26.29,26.21,26.24,87861.0,26.0992,26.139,26.0595,26.0893,87861.0
2025-04-25 15:10:00,26.25,26.29,26.21,26.26,98114.0,26.0992,26.139,26.0595,26.1092,98114.0
2025-04-25 15:20:00,26.27,26.29,26.23,26.25,113088.0,26.1191,26.139,26.0793,26.0992,113088.0
2025-04-25 15:30:00,26.25,26.3,26.18,26.25,187077.0,26.0992,26.1489,26.0296,26.0992,187077.0
2025-04-25 15:40:00,26.26,26.41,26.22,26.37,366363.0,26.1092,26.2583,26.0694,26.2185,366363.0
2025-04-25 15:50:00,26.37,26.52,26.35,26.5,1313497.0,26.2185,26.3677,26.1987,26.3478,1313497.0
2025-04-28 09:30:00,26.48,27.15,26.41,27.02,351190.0,26.3279,26.9941,26.2583,26.8648,351190.0
2025-04-28 09:40:00,27.02,27.35,27.01,27.15,413634.0,26.8648,27.1929,26.8549,26.9941,413634.0
2025-04-28 09:50:00,27.15,27.33,27.12,27.23,482791.0,26.9941,27.173,26.9642,27.0736,482791.0
2025-04-28 10:00:00,27.24,27.41,27.11,27.37,494436.0,27.0835,27.2526,26.9543,27.2128,494436.0
2025-04-28 10:10:00,27.37,27.37,27.18,27.18,470150.0,27.2128,27.2128,27.0239,27.0239,470150.0
2025-04-28 10:20:00,27.19,27.3,27.07,27.08,217269.0,27.0338,27.1432,26.9145,26.9245,217269.0
2025-04-28 10:30:00,27.08,27.08,26.7,26.83,336735.0,26.9245,26.9245,26.5466,26.6759,336735.0
2025-04-28 10:40:00,26.83,26.9,26.7,26.88,241261.0,26.6759,26.7455,26.5466,26.7256,241261.0
2025-04-28 10:50:00,26.88,26.88,26.61,26.64,225624.0,26.7256,26.7256,26.4572,26.487,225624.0
2025-04-28 11:00:00,26.66,26.68,26.43,26.43,177761.0,26.5069,26.5268,26.2782,26.2782,177761.0
2025-04-28 11:10:00,26.44,26.49,26.37,26.45,134402.0,26.2881,26.3379,26.2185,26.2981,134402.0
2025-04-28 11:20:00,26.45,26.48,26.27,26.29,234955.0,26.2981,26.3279,26.1191,26.139,234955.0
2025-04-28 11:30:00,26.3,26.46,26.26,26.45,182354.0,26.1489,26.308,26.1092,26.2981,182354.0
2025-04-28 11:40:00,26.46,26.56,26.45,26.52,131181.0,26.308,26.4075,26.2981,26.3677,131181.0
2025-04-28 11:50:00,26.52,26.65,26.52,26.6,106866.0,26.3677,26.4969,26.3677,26.4472,106866.0
2025-04-28 12:00:00,26.6,26.62,26.52,26.54,82438.0,26.4472,26.4671,26.3677,26.3876,82438.0
2025-04-28 12:10:00,26.54,26.56,26.44,26.54,88621.0,26.3876,26.4075,26.2881,26.3876,88621.0
2025-04-28 12:20:00,26.54,26.55,26.38,26.45,105188.0,26.3876,26.3975,26.2285,26.2981,105188.0
2025-04-28 12:30:00,26.45,26.51,26.42,26.5,77902.0,26.2981,26.3577,26.2683,26.3478,77902.0
2025-04-28 12:40:00,26.49,26.49,26.38,26.45,97492.0,26.3379,26.3379,26.2285,26.2981,97492.0
2025-04-28 12:50:00,26.46,26.47,26.37,26.39,104632.0,26.308,26.318,26.2185,26.2384,104632.0
2025-04-28 13:00:00,26.39,26.51,26.38,26.48,90192.0,26.2384,26.3577,26.2285,26.3279,90192.0
2025-04-28 13:10:00,26.48,26.53,26.44,26.53,94185.0,26.3279,26.3776,26.2881,26.3776,94185.0
2025-04-28 13:20:00,26.52,26.61,26.48,26.52,232995.0,26.3677,26.4572,26.3279,26.3677,232995.0
2025-04-28 13:30:00,26.53,26.59,26.45,26.46,112705.0,26.3776,26.4373,26.2981,26.308,112705.0
2025-04-28 13:40:00,26.46,26.53,26.44,26.5,88633.0,26.308,26.3776,26.2881,26.3478,88633.0
2025-04-28 13:50:00,26.51,26.56,26.44,26.56,167307.0,26.3577,26.4075,26.2881,26.4075,167307.0
2025-04-28 14:00:00,26.55,26.62,26.54,26.57,98525.0,26.3975,26.4671,26.3876,26.4174,98525.0
2025-04-28 14:10:00,26.56,26.6,26.52,26.59,128192.0,26.4075,26.4472,26.3677,26.4373,128192.0
2025-04-28 14:20:00,26.58,26.72,26.58,26.71,227925.0,26.4273,26.5665,26.4273,26.5566,227925.0
2025-04-28 14:30:00,26.71,26.73,26.65,26.68,134590.0,26.5566,26.5765,26.4969,26.5268,134590.0
2025-04-28 14:40:00,26.68,26.68,26.58,26.61,109383.0,26.5268,26.5268,26.4273,26.4572,109383.0
2025-04-28 14:50:00,26.62,26.66,26.6,26.6,149375.0,26.4671,26.5069,26.4472,26.4472,149375.0
2025-04-28 15:00:00,26.61,26.7,26.6,26.69,147492.0,26.4572,26.5466,26.4472,26.5367,147492.0
2025-04-28 15:10:00,26.69,26.7,26.6,26.66,248604.0,26.5367,26.5466,26.4472,26.5069,248604.0
2025-04-28 15:20:00,26.66,26.78,26.61,26.77,242640.0,26.5069,26.6262,26.4572,26.6162,242640.0
2025-04-28 15:30:00,26.76,26.96,26.72,26.92,433548.0,26.6063,26.8052,26.5665,26.7654,433548.0
2025-04-28 15:40:00,26.91,27.01,26.83,26.86,529212.0,26.7554,26.8549,26.6759,26.7057,529212.0
2025-04-28 15:50:00,26.86,26.87,26.62,26.64,1321567.0,26.7057,26.7157,26.4671,26.487,1321567.0
2025-04-29 09:30:00,26.57,27.01,26.49,26.78,299944.0,26.4174,26.8549,26.3379,26.6262,299944.0
2025-04-29 09:40:00,26.78,27.11,26.77,27.02,406363.0,26.6262,26.9543,26.6162,26.8648,406363.0
2025-04-29 09:50:00,27.02,27.08,26.86,26.87,212537.0,26.8648,26.9245,26.7057,26.7157,212537.0
2025-04-29 10:00:00,26.89,27.04,26.84,26.93,130220.0,26.7356,26.8847,26.6858,26.7753,130220.0
2025-04-29 10:10:00,26.93,27.02,26.82,26.85,337168.0,26.7753,26.8648,26.666,26.6958,337168.0
2025-04-29 10:20:00,26.84,26.84,26.55,26.58,276435.0,26.6858,26.6858,26.3975,26.4273,276435.0
2025-04-29 10:30:00,26.58,26.83,26.58,26.81,121968.0,26.4273,26.6759,26.4273,26.656,121968.0
2025-04-29 10:40:00,26.82,27.01,26.79,26.98,246054.0,26.666,26.8549,26.6361,26.825,246054.0
2025-04-29 10:50:00,26.98,27.03,26.94,26.99,122591.0,26.825,26.8748,26.7853,26.835,122591.0
2025-04-29 11:00:00,26.98,27.02,26.87,27.01,114032.0,26.825,26.8648,26.7157,26.8549,114032.0
2025-04-29 11:10:00,27.02,27.02,26.93,26.94,105019.0,26.8648,26.8648,26.7753,26.7853,105019.0
2025-04-29 11:20:00,26.95,26.99,26.83,26.96,128630.0,26.7952,26.835,26.6759,26.8052,128630.0
2025-04-29 11:30:00,26.95,27.05,26.88,27.04,93253.0,26.7952,26.8946,26.7256,26.8847,93253.0
2025-04-29 11:40:00,27.04,27.08,27.01,27.04,126130.0,26.8847,26.9245,26.8549,26.8847,126130.0
2025-04-29 11:50:00,27.04,27.06,26.93,26.99,108902.0,26.8847,26.9046,26.7753,26.835,108902.0
2025-04-29 12:00:00,26.99,27.1,26.98,27.09,86659.0,26.835,26.9444,26.825,26.9344,86659.0
2025-04-29 12:10:00,27.09,27.24,27.08,27.14,219531.0,26.9344,27.0835,26.9245,26.9841,219531.0
2025-04-29 12:20:00,27.14,27.23,27.12,27.18,112414.0,26.9841,27.0736,26.9642,27.0239,112414.0
2025-04-29 12:30:00,27.2,27.3,27.17,27.28,102950.0,27.0438,27.1432,27.014,27.1233,102950.0
2025-04-29 12:40:00,27.28,27.28,27.05,27.09,122121.0,27.1233,27.1233,26.8946,26.9344,122121.0
2025-04-29 12:50:00,27.09,27.13,27.02,27.05,71406.0,26.9344,26.9742,26.8648,26.8946,71406.0
2025-04-29 13:00:00,27.06,27.13,27.04,27.1,65481.0,26.9046,26.9742,26.8847,26.9444,65481.0
2025-04-29 13:10:00,27.1,27.21,27.08,27.21,61503.0,26.9444,27.0537,26.9245,27.0537,61503.0
2025-04-29 13:20:00,27.21,27.32,27.18,27.28,111282.0,27.0537,27.1631,27.0239,27.1233,111282.0
2025-04-29 13:30:00,27.28,27.28,27.17,27.2,111058.0,27.1233,27.1233,27.014,27.0438,111058.0
2025-04-29 13:40:00,27.2,27.39,27.19,27.37,143891.0,27.0438,27.2327,27.0338,27.2128,143891.0
2025-04-29 13:50:00,27.37,27.38,27.26,27.27,76894.0,27.2128,27.2227,27.1034,27.1134,76894.0
2025-04-29 14:00:00,27.28,27.31,27.17,27.17,95919.0,27.1233,27.1531,27.014,27.014,95919.0
2025-04-29 14:10:00,27.17,27.17,27.07,27.07,113441.0,27.014,27.014,26.9145,26.9145,113441.0
2025-04-29 14:20:00,27.07,27.1,27.04,27.07,194199.0,26.9145,26.9444,26.8847,26.9145,194199.0
2025-04-29 14:30:00,27.07,27.16,27.05,27.15,112363.0,26.9145,27.004,26.8946,26.9941,112363.0
2025-04-29 14:40:00,27.15,27.18,27.12,27.18,106860.0,26.9941,27.0239,26.9642,27.0239,106860.0
2025-04-29 14:50:00,27.18,27.24,27.17,27.23,139524.0,27.0239,27.0835,27.014,27.0736,139524.0
2025-04-29 15:00:00,27.23,27.32,27.22,27.32,129859.0,27.0736,27.1631,27.0637,27.1631,129859.0
2025-04-29 15:10:00,27.32,27.38,27.3,27.34,185096.0,27.1631,27.2227,27.1432,27.183,185096.0
2025-04-29 15:20:00,27.34,27.4,27.32,27.38,150721.0,27.183,27.2426,27.1631,27.2227,150721.0
2025-04-29 15:30:00,27.38,27.4,27.3,27.35,221519.0,27.2227,27.2426,27.1432,27.1929,221519.0
2025-04-29 15:40:00,27.35,27.37,27.21,27.33,473906.0,27.1929,27.2128,27.0537,27.173,473906.0
2025-04-29 15:50:00,27.33,27.33,27.22,27.27,801693.0,27.173,27.173,27.0637,27.1134,801693.0
2025-04-30 09:30:00,27.0,27.29,26.71,26.75,522743.0,26.8449,27.1333,26.5566,26.5964,522743.0
2025-04-30 09:40:00,26.75,26.91,26.61,26.89,296022.0,26.5964,26.7554,26.4572,26.7356,296022.0
2025-04-30 09:50:00,26.9,26.9,26.79,26.87,126594.0,26.7455,26.7455,26.6361,26.7157,126594.0
2025-04-30 10:00:00,26.87,27.21,26.87,27.16,369918.0,26.7157,27.0537,26.7157,27.004,369918.0
2025-04-30 10:10:00,27.16,27.25,27.11,27.2,258438.0,27.004,27.0935,26.9543,27.0438,258438.0
2025-04-30 10:20:00,27.19,27.36,27.17,27.32,218107.0,27.0338,27.2029,27.014,27.1631,218107.0
2025-04-30 10:30:00,27.33,27.38,27.11,27.16,172418.0,27.173,27.2227,26.9543,27.004,172418.0
2025-04-30 10:40:00,27.16,27.25,27.12,27.18,142842.0,27.004,27.0935,26.9642,27.0239,142842.0
2025-04-30 10:50:00,27.19,27.27,27.12,27.21,105587.0,27.0338,27.1134,26.9642,27.0537,105587.0
2025-04-30 11:00:00,27.22,27.35,27.2,27.32,84491.0,27.0637,27.1929,27.0438,27.1631,84491.0
2025-04-30 11:10:00,27.31,27.33,27.25,27.27,130003.0,27.1531,27.173,27.0935,27.1134,130003.0
2025-04-30 11:20:00,27.27,27.3,27.18,27.27,165852.0,27.1134,27.1432,27.0239,27.1134,165852.0
2025-04-30 11:30:00,27.27,27.44,27.24,27.43,115086.0,27.1134,27.2824,27.0835,27.2725,115086.0
2025-04-30 11:40:00,27.42,27.62,27.4,27.56,292332.0,27.2625,27.4614,27.2426,27.4017,292332.0
2025-04-30 11:50:00,27.55,27.64,27.53,27.58,150159.0,27.3918,27.4813,27.3719,27.4216,150159.0
2025-04-30 12:00:00,27.57,27.72,27.56,27.64,165607.0,27.4117,27.5608,27.4017,27.4813,165607.0
2025-04-30 12:10:00,27.64,27.73,27.57,27.59,132959.0,27.4813,27.5707,27.4117,27.4315,132959.0
2025-04-30 12:20:00,27.59,27.65,27.53,27.53,207580.0,27.4315,27.4912,27.3719,27.3719,207580.0
2025-04-30 12:30:00,27.52,27.61,27.46,27.6,141090.0,27.3619,27.4514,27.3023,27.4415,141090.0
2025-04-30 12:40:00,27.59,27.63,27.54,27.57,138558.0,27.4315,27.4713,27.3818,27.4117,138558.0
2025-04-30 12:50:00,27.58,27.65,27.57,27.63,84758.0,27.4216,27.4912,27.4117,27.4713,84758.0
2025-04-30 13:00:00,27.63,27.66,27.57,27.6,97884.0,27.4713,27.5011,27.4117,27.4415,97884.0
2025-04-30 13:10:00,27.59,27.64,27.55,27.64,105410.0,27.4315,27.4813,27.3918,27.4813,105410.0
2025-04-30 13:20:00,27.64,27.7,27.61,27.69,90935.0,27.4813,27.5409,27.4514,27.531,90935.0
2025-04-30 13:30:00,27.69,27.78,27.67,27.74,132469.0,27.531,27.6204,27.5111,27.5807,132469.0
2025-04-30 13:40:00,27.74,27.8,27.73,27.75,99269.0,27.5807,27.6403,27.5707,27.5906,99269.0
2025-04-30 13:50:00,27.76,27.8,27.72,27.74,98282.0,27.6006,27.6403,27.5608,27.5807,98282.0
2025-04-30 14:00:00,27.74,27.92,27.71,27.77,158583.0,27.5807,27.7596,27.5508,27.6105,158583.0
2025-04-30 14:10:00,27.77,27.87,27.75,27.82,134174.0,27.6105,27.7099,27.5906,27.6602,134174.0
2025-04-30 14:20:00,27.82,27.86,27.76,27.8,101022.0,27.6602,27.7,27.6006,27.6403,101022.0
2025-04-30 14:30:00,27.8,27.82,27.74,27.75,109317.0,27.6403,27.6602,27.5807,27.5906,109317.0
2025-04-30 14:40:00,27.75,27.82,27.73,27.79,148484.0,27.5906,27.6602,27.5707,27.6304,148484.0
2025-04-30 14:50:00,27.8,27.82,27.68,27.69,204111.0,27.6403,27.6602,27.521,27.531,204111.0
2025-04-30 15:00:00,27.69,27.8,27.68,27.73,128078.0,27.531,27.6403,27.521,27.5707,128078.0
2025-04-30 15:10:00,27.73,27.82,27.71,27.8,143650.0,27.5707,27.6602,27.5508,27.6403,143650.0
2025-04-30 15:20:00,27.79,27.87,27.76,27.77,156313.0,27.6304,27.7099,27.6006,27.6105,156313.0
2025-04-30 15:30:00,27.78,27.86,27.75,27.8,198449.0,27.6204,27.7,27.5906,27.6403,198449.0
2025-04-30 15:40:00,27.8,28.02,27.79,27.97,488376.0,27.6403,27.8591,27.6304,27.8094,488376.0
2025-04-30 15:50:00,27.97,28.18,27.95,27.97,1206967.0,27.8094,28.0181,27.7895,27.8094,1206967.0
2025-05-01 09:30:00,28.18,28.52,28.14,28.38,254810.0,28.0181,28.3562,27.9784,28.217,254810.0
2025-05-01 09:40:00,28.38,28.49,28.3,28.4,159300.0,28.217,28.3264,28.1375,28.2369,159300.0
2025-05-01 09:50:00,28.41,28.56,28.32,28.36,102641.0,28.2468,28.396,28.1573,28.1971,102641.0
2025-05-01 10:00:00,28.37,28.62,28.35,28.45,180589.0,28.2071,28.4556,28.1872,28.2866,180589.0
2025-05-01 10:10:00,28.45,28.47,28.28,28.28,202360.0,28.2866,28.3065,28.1176,28.1176,202360.0
2025-05-01 10:20:00,28.29,28.49,28.29,28.29,205260.0,28.1275,28.3264,28.1275,28.1275,205260.0
2025-05-01 10:30:00,28.29,28.45,28.24,28.4,260506.0,28.1275,28.2866,28.0778,28.2369,260506.0
2025-05-01 10:40:00,28.41,28.47,28.32,28.43,133786.0,28.2468,28.3065,28.1573,28.2667,133786.0
2025-05-01 10:50:00,28.43,28.56,28.42,28.53,169319.0,28.2667,28.396,28.2568,28.3661,169319.0
2025-05-01 11:00:00,28.52,28.6,28.47,28.6,165808.0,28.3562,28.4357,28.3065,28.4357,165808.0
2025-05-01 11:10:00,28.6,28.69,28.56,28.67,195524.0,28.4357,28.5252,28.396,28.5053,195524.0
2025-05-01 11:20:00,28.67,28.72,28.61,28.68,147874.0,28.5053,28.555,28.4457,28.5153,147874.0
2025-05-01 11:30:00,28.69,28.74,28.54,28.57,249909.0,28.5252,28.5749,28.3761,28.4059,249909.0
2025-05-01 11:40:00,28.56,28.58,28.46,28.53,230327.0,28.396,28.4159,28.2965,28.3661,230327.0
2025-05-01 11:50:00,28.53,28.56,28.37,28.38,88734.0,28.3661,28.396,28.2071,28.217,88734.0
2025-05-01 12:00:00,28.37,28.41,28.3,28.37,160609.0,28.2071,28.2468,28.1375,28.2071,160609.0
2025-05-01 12:10:00,28.37,28.4,28.27,28.4,124731.0,28.2071,28.2369,28.1076,28.2369,124731.0
2025-05-01 12:20:00,28.4,28.5,28.36,28.49,138639.0,28.2369,28.3363,28.1971,28.3264,138639.0
2025-05-01 12:30:00,28.49,28.61,28.46,28.53,157690.0,28.3264,28.4457,28.2965,28.3661,157690.0
2025-05-01 12:40:00,28.52,28.56,28.46,28.47,134794.0,28.3562,28.396,28.2965,28.3065,134794.0
2025-05-01 12:50:00,28.47,28.51,28.44,28.5,74321.0,28.3065,28.3463,28.2767,28.3363,74321.0
2025-05-01 13:00:00,28.51,28.64,28.48,28.59,105730.0,28.3463,28.4755,28.3164,28.4258,105730.0
2025-05-01 13:10:00,28.59,28.67,28.59,28.67,101466.0,28.4258,28.5053,28.4258,28.5053,101466.0
2025-05-01 13:20:00,28.67,28.73,28.63,28.67,146634.0,28.5053,28.565,28.4656,28.5053,146634.0
2025-05-01 13:30:00,28.67,28.74,28.66,28.71,111562.0,28.5053,28.5749,28.4954,28.5451,111562.0
2025-05-01 13:40:00,28.71,28.73,28.59,28.62,125996.0,28.5451,28.565,28.4258,28.4556,125996.0
2025-05-01 13:50:00,28.63,28.65,28.51,28.53,101396.0,28.4656,28.4854,28.3463,28.3661,101396.0
2025-05-01 14:00:00,28.53,28.63,28.52,28.63,218819.0,28.3661,28.4656,28.3562,28.4656,218819.0
2025-05-01 14:10:00,28.63,28.68,28.59,28.66,157079.0,28.4656,28.5153,28.4258,28.4954,157079.0
2025-05-01 14:20:00,28.66,28.68,28.53,28.64,103104.0,28.4954,28.5153,28.3661,28.4755,103104.0
2025-05-01 14:30:00,28.64,28.7,28.63,28.68,81113.0,28.4755,28.5352,28.4656,28.5153,81113.0
2025-05-01 14:40:00,28.69,28.75,28.68,28.74,93037.0,28.5252,28.5849,28.5153,28.5749,93037.0
2025-05-01 14:50:00,28.74,28.75,28.68,28.73,96940.0,28.5749,28.5849,28.5153,28.565,96940.0
2025-05-01 15:00:00,28.73,28.74,28.63,28.71,120810.0,28.565,28.5749,28.4656,28.5451,120810.0
2025-05-01 15:10:00,28.71,28.79,28.7,28.78,239884.0,28.5451,28.6246,28.5352,28.6147,239884.0
2025-05-01 15:20:00,28.78,28.8,28.73,28.78,204727.0,28.6147,28.6346,28.565,28.6147,204727.0
2025-05-01 15:30:00,28.78,28.91,28.77,28.89,255900.0,28.6147,28.744,28.6048,28.7241,255900.0
2025-05-01 15:40:00,28.89,28.98,28.87,28.9,283972.0,28.7241,28.8136,28.7042,28.734,283972.0
2025-05-01 15:50:00,28.91,28.92,28.55,28.6,1138381.0,28.744,28.7539,28.386,28.4357,1138381.0
2025-05-02 09:30:00,29.17,29.85,28.79,29.8,808475.0,29.0025,29.6786,28.6246,29.6288,808475.0
2025-05-02 09:40:00,29.8,29.84,29.52,29.54,470831.0,29.6288,29.6686,29.3505,29.3703,470831.0
2025-05-02 09:50:00,29.55,29.65,29.46,29.6,625799.0,29.3803,29.4797,29.2908,29.43,625799.0
2025-05-02 10:00:00,29.61,29.85,29.55,29.83,488041.0,29.4399,29.6786,29.3803,29.6587,488041.0
2025-05-02 10:10:00,29.84,29.86,29.7,29.72,195387.0,29.6686,29.6885,29.5294,29.5493,195387.0
2025-05-02 10:20:00,29.71,29.76,29.58,29.59,282661.0,29.5394,29.5891,29.4101,29.4201,282661.0
2025-05-02 10:30:00,29.59,29.65,29.44,29.64,236888.0,29.4201,29.4797,29.2709,29.4698,236888.0
2025-05-02 10:40:00,29.64,29.69,29.55,29.61,112009.0,29.4698,29.5195,29.3803,29.4399,112009.0
2025-05-02 10:50:00,29.61,29.68,29.58,29.58,124125.0,29.4399,29.5095,29.4101,29.4101,124125.0
2025-05-02 11:00:00,29.57,29.67,29.55,29.58,159132.0,29.4002,29.4996,29.3803,29.4101,159132.0
2025-05-02 11:10:00,29.58,29.62,29.48,29.55,88630.0,29.4101,29.4499,29.3107,29.3803,88630.0
2025-05-02 11:20:00,29.55,29.56,29.44,29.51,119719.0,29.3803,29.3902,29.2709,29.3405,119719.0
2025-05-02 11:30:00,29.5,29.72,29.46,29.71,183914.0,29.3306,29.5493,29.2908,29.5394,183914.0
2025-05-02 11:40:00,29.71,29.74,29.64,29.67,136486.0,29.5394,29.5692,29.4698,29.4996,136486.0
2025-05-02 11:50:00,29.68,29.68,29.49,29.6,207845.0,29.5095,29.5095,29.3206,29.43,207845.0
2025-05-02 12:00:00,29.6,29.87,29.59,29.87,221716.0,29.43,29.6984,29.4201,29.6984,221716.0
2025-05-02 12:10:00,29.87,30.01,29.83,29.94,281496.0,29.6984,29.8376,29.6587,29.768,281496.0
2025-05-02 12:20:00,29.94,29.96,29.79,29.83,139996.0,29.768,29.7879,29.6189,29.6587,139996.0
2025-05-02 12:30:00,29.83,29.94,29.82,29.9,119513.0,29.6587,29.768,29.6487,29.7283,119513.0
2025-05-02 12:40:00,29.9,29.95,29.83,29.89,156755.0,29.7283,29.778,29.6587,29.7183,156755.0
2025-05-02 12:50:00,29.9,29.91,29.74,29.75,113756.0,29.7283,29.7382,29.5692,29.5791,113756.0
2025-05-02 13:00:00,29.75,29.88,29.73,29.8,146110.0,29.5791,29.7084,29.5592,29.6288,146110.0
2025-05-02 13:10:00,29.79,29.85,29.73,29.84,209666.0,29.6189,29.6786,29.5592,29.6686,209666.0
2025-05-02 13:20:00,29.84,29.88,29.75,29.82,112017.0,29.6686,29.7084,29.5791,29.6487,112017.0
2025-05-02 13:30:00,29.82,29.85,29.77,29.78,84644.0,29.6487,29.6786,29.599,29.609,84644.0
2025-05-02 13:40:00,29.78,29.82,29.75,29.77,87201.0,29.609,29.6487,29.5791,29.599,87201.0
2025-05-02 13:50:00,29.78,29.84,29.73,29.82,106451.0,29.609,29.6686,29.5592,29.6487,106451.0
2025-05-02 14:00:00,29.83,29.93,29.82,29.89,159000.0,29.6587,29.7581,29.6487,29.7183,159000.0
2025-05-02 14:10:00,29.89,29.96,29.83,29.87,156064.0,29.7183,29.7879,29.6587,29.6984,156064.0
2025-05-02 14:20:00,29.87,29.96,29.84,29.94,157753.0,29.6984,29.7879,29.6686,29.768,157753.0
2025-05-02 14:30:00,29.94,30.03,29.92,30.03,151215.0,29.768,29.8575,29.7482,29.8575,151215.0
2025-05-02 14:40:00,30.03,30.05,29.98,29.99,152993.0,29.8575,29.8774,29.8078,29.8178,152993.0
2025-05-02 14:50:00,29.99,30.01,29.85,29.86,203732.0,29.8178,29.8376,29.6786,29.6885,203732.0
2025-05-02 15:00:00,29.86,29.91,29.83,29.9,154784.0,29.6885,29.7382,29.6587,29.7283,154784.0
2025-05-02 15:10:00,29.89,29.9,29.79,29.84,176146.0,29.7183,29.7283,29.6189,29.6686,176146.0
2025-05-02 15:20:00,29.84,29.92,29.83,29.88,153066.0,29.6686,29.7482,29.6587,29.7084,153066.0
2025-05-02 15:30:00,29.88,30.0,29.85,29.99,316231.0,29.7084,29.8277,29.6786,29.8178,316231.0
2025-05-02 15:40:00,29.99,30.05,29.87,29.89,291508.0,29.8178,29.8774,29.6984,29.7183,291508.0
2025-05-02 15:50:00,29.88,29.97,29.8,29.85,999813.0,29.7084,29.7979,29.6288,29.6786,999813.0
2025-05-05 09:30:00,29.65,30.24,29.63,30.17,397494.0,29.4797,30.0663,29.4598,29.9967,397494.0
2025-05-05 09:40:00,30.18,30.25,30.04,30.2,272275.0,30.0067,30.0763,29.8675,30.0265,272275.0
2025-05-05 09:50:00,30.2,30.48,30.14,30.33,217687.0,30.0265,30.3049,29.9669,30.1558,217687.0
2025-05-05 10:00:00,30.33,30.5,30.28,30.33,268740.0,30.1558,30.3248,30.1061,30.1558,268740.0
2025-05-05 10:10:00,30.32,30.42,30.19,30.19,353237.0,30.1459,30.2453,30.0166,30.0166,353237.0
2025-05-05 10:20:00,30.19,30.21,30.08,30.21,184280.0,30.0166,30.0365,29.9072,30.0365,184280.0
2025-05-05 10:30:00,30.21,30.26,30.11,30.21,224148.0,30.0365,30.0862,29.9371,30.0365,224148.0
2025-05-05 10:40:00,30.22,30.43,30.19,30.34,235809.0,30.0464,30.2552,30.0166,30.1657,235809.0
2025-05-05 10:50:00,30.33,30.4,30.14,30.23,391043.0,30.1558,30.2254,29.9669,30.0564,391043.0
2025-05-05 11:00:00,30.23,30.29,30.15,30.21,159302.0,30.0564,30.116,29.9768,30.0365,159302.0
2025-05-05 11:10:00,30.21,30.33,30.12,30.19,189841.0,30.0365,30.1558,29.947,30.0166,189841.0
2025-05-05 11:20:00,30.19,30.31,30.15,30.22,174753.0,30.0166,30.1359,29.9768,30.0464,174753.0
2025-05-05 11:30:00,30.23,30.27,30.15,30.17,124897.0,30.0564,30.0961,29.9768,29.9967,124897.0
2025-05-05 11:40:00,30.17,30.3,30.13,30.28,232151.0,29.9967,30.126,29.9569,30.1061,232151.0
2025-05-05 11:50:00,30.29,30.48,30.26,30.39,232577.0,30.116,30.3049,30.0862,30.2155,232577.0
2025-05-05 12:00:00,30.38,30.43,30.34,30.38,193260.0,30.2055,30.2552,30.1657,30.2055,193260.0
2025-05-05 12:10:00,30.39,30.45,30.34,30.39,158582.0,30.2155,30.2751,30.1657,30.2155,158582.0
2025-05-05 12:20:00,30.4,30.49,30.38,30.46,163274.0,30.2254,30.3149,30.2055,30.2851,163274.0
2025-05-05 12:30:00,30.46,30.54,30.43,30.54,176698.0,30.2851,30.3646,30.2552,30.3646,176698.0
2025-05-05 12:40:00,30.54,30.59,30.51,30.52,153719.0,30.3646,30.4143,30.3348,30.3447,153719.0
2025-05-05 12:50:00,30.52,30.54,30.45,30.49,161993.0,30.3447,30.3646,30.2751,30.3149,161993.0
2025-05-05 13:00:00,30.48,30.48,30.35,30.36,148049.0,30.3049,30.3049,30.1757,30.1856,148049.0
2025-05-05 13:10:00,30.36,30.42,30.31,30.34,122816.0,30.1856,30.2453,30.1359,30.1657,122816.0
2025-05-05 13:20:00,30.33,30.39,30.32,30.32,101780.0,30.1558,30.2155,30.1459,30.1459,101780.0
2025-05-05 13:30:00,30.32,30.44,30.3,30.43,102987.0,30.1459,30.2652,30.126,30.2552,102987.0
2025-05-05 13:40:00,30.43,30.46,30.38,30.41,181037.0,30.2552,30.2851,30.2055,30.2353,181037.0
2025-05-05 13:50:00,30.41,30.44,30.37,30.38,105624.0,30.2353,30.2652,30.1956,30.2055,105624.0
2025-05-05 14:00:00,30.38,30.48,30.37,30.43,141499.0,30.2055,30.3049,30.1956,30.2552,141499.0
2025-05-05 14:10:00,30.44,30.49,30.41,30.42,165858.0,30.2652,30.3149,30.2353,30.2453,165858.0
2025-05-05 14:20:00,30.42,30.46,30.33,30.33,137912.0,30.2453,30.2851,30.1558,30.1558,137912.0
2025-05-05 14:30:00,30.34,30.38,30.3,30.3,277258.0,30.1657,30.2055,30.126,30.126,277258.0
2025-05-05 14:40:00,30.3,30.34,30.28,30.3,216502.0,30.126,30.1657,30.1061,30.126,216502.0
2025-05-05 14:50:00,30.3,30.31,30.12,30.14,195022.0,30.126,30.1359,29.947,29.9669,195022.0
2025-05-05 15:00:00,30.14,30.15,30.07,30.12,147381.0,29.9669,29.9768,29.8973,29.947,147381.0
2025-05-05 15:10:00,30.11,30.17,30.09,30.1,135801.0,29.9371,29.9967,29.9172,29.9271,135801.0
2025-05-05 15:20:00,30.09,30.14,30.08,30.09,159158.0,29.9172,29.9669,29.9072,29.9172,159158.0
2025-05-05 15:30:00,30.08,30.19,30.07,30.17,175091.0,29.9072,30.0166,29.8973,29.9967,175091.0
2025-05-05 15:40:00,30.17,30.2,30.08,30.12,244509.0,29.9967,30.0265,29.9072,29.947,244509.0
2025-05-05 15:50:00,30.12,30.13,30.0,30.08,638253.0,29.947,29.9569,29.8277,29.9072,638253.0
2025-05-06 09:30:00,29.7,29.96,29.56,29.96,520596.0,29.5294,29.7879,29.3902,29.7879,520596.0
2025-05-06 09:40:00,29.96,29.96,29.65,29.81,320787.0,29.7879,29.7879,29.4797,29.6388,320787.0
2025-05-06 09:50:00,29.82,29.93,29.75,29.83,381114.0,29.6487,29.7581,29.5791,29.6587,381114.0
2025-05-06 10:00:00,29.83,29.87,29.77,29.79,232007.0,29.6587,29.6984,29.599,29.6189,232007.0
2025-05-06 10:10:00,29.79,29.96,29.73,29.95,323915.0,29.6189,29.7879,29.5592,29.778,323915.0
2025-05-06 10:20:00,29.96,30.06,29.92,30.06,197557.0,29.7879,29.8874,29.7482,29.8874,197557.0
2025-05-06 10:30:00,30.06,30.08,29.96,30.03,144770.0,29.8874,29.9072,29.7879,29.8575,144770.0
2025-05-06 10:40:00,30.03,30.09,29.99,30.03,101950.0,29.8575,29.9172,29.8178,29.8575,101950.0
2025-05-06 10:50:00,30.03,30.07,29.94,30.03,124063.0,29.8575,29.8973,29.768,29.8575,124063.0
2025-05-06 11:00:00,30.03,30.09,29.97,29.98,100956.0,29.8575,29.9172,29.7979,29.8078,100956.0
2025-05-06 11:10:00,29.98,30.0,29.85,29.96,91572.0,29.8078,29.8277,29.6786,29.7879,91572.0
2025-05-06 11:20:00,29.96,30.04,29.95,30.02,63008.0,29.7879,29.8675,29.778,29.8476,63008.0
2025-05-06 11:30:00,30.01,30.04,29.91,29.95,75795.0,29.8376,29.8675,29.7382,29.778,75795.0
2025-05-06 11:40:00,29.95,29.99,29.89,29.98,51100.0,29.778,29.8178,29.7183,29.8078,51100.0
2025-05-06 11:50:00,29.97,29.97,29.9,29.95,63756.0,29.7979,29.7979,29.7283,29.778,63756.0
2025-05-06 12:00:00,29.95,29.99,29.91,29.97,59027.0,29.778,29.8178,29.7382,29.7979,59027.0
2025-05-06 12:10:00,29.97,30.18,29.96,30.09,94447.0,29.7979,30.0067,29.7879,29.9172,94447.0
2025-05-06 12:20:00,30.08,30.09,29.98,30.03,51374.0,29.9072,29.9172,29.8078,29.8575,51374.0
2025-05-06 12:30:00,30.03,30.07,30.0,30.02,58454.0,29.8575,29.8973,29.8277,29.8476,58454.0
2025-05-06 12:40:00,30.01,30.02,29.92,30.0,168635.0,29.8376,29.8476,29.7482,29.8277,168635.0
2025-05-06 12:50:00,30.0,30.01,29.86,29.89,86326.0,29.8277,29.8376,29.6885,29.7183,86326.0
2025-05-06 13:00:00,29.89,29.99,29.85,29.98,83493.0,29.7183,29.8178,29.6786,29.8078,83493.0
2025-05-06 13:10:00,29.97,29.99,29.94,29.98,46980.0,29.7979,29.8178,29.768,29.8078,46980.0
2025-05-06 13:20:00,29.98,29.98,29.89,29.93,56485.0,29.8078,29.8078,29.7183,29.7581,56485.0
2025-05-06 13:30:00,29.93,29.96,29.91,29.91,51618.0,29.7581,29.7879,29.7382,29.7382,51618.0
2025-05-06 13:40:00,29.92,29.93,29.86,29.87,59194.0,29.7482,29.7581,29.6885,29.6984,59194.0
2025-05-06 13:50:00,29.86,29.89,29.83,29.85,56730.0,29.6885,29.7183,29.6587,29.6786,56730.0
2025-05-06 14:00:00,29.84,29.89,29.82,29.85,128453.0,29.6686,29.7183,29.6487,29.6786,128453.0
2025-05-06 14:10:00,29.85,29.92,29.8,29.92,96656.0,29.6786,29.7482,29.6288,29.7482,96656.0
2025-05-06 14:20:00,29.92,30.01,29.91,29.99,95206.0,29.7482,29.8376,29.7382,29.8178,95206.0
2025-05-06 14:30:00,29.99,30.02,29.97,29.98,90581.0,29.8178,29.8476,29.7979,29.8078,90581.0
2025-05-06 14:40:00,29.98,30.03,29.96,30.03,52838.0,29.8078,29.8575,29.7879,29.8575,52838.0
2025-05-06 14:50:00,30.02,30.06,30.0,30.03,52754.0,29.8476,29.8874,29.8277,29.8575,52754.0
2025-05-06 15:00:00,30.04,30.08,30.01,30.07,72715.0,29.8675,29.9072,29.8376,29.8973,72715.0
2025-05-06 15:10:00,30.07,30.09,30.03,30.03,88740.0,29.8973,29.9172,29.8575,29.8575,88740.0
2025-05-06 15:20:00,30.03,30.05,29.96,29.98,101202.0,29.8575,29.8774,29.7879,29.8078,101202.0
2025-05-06 15:30:00,29.98,29.99,29.89,29.92,184151.0,29.8078,29.8178,29.7183,29.7482,184151.0
2025-05-06 15:40:00,29.92,29.99,29.89,29.93,187245.0,29.7482,29.8178,29.7183,29.7581,187245.0
2025-05-06 15:50:00,29.92,29.92,29.8,29.81,433228.0,29.7482,29.7482,29.6288,29.6388,433228.0
2025-05-07 09:30:00,29.83,29.97,29.77,29.92,182373.0,29.6587,29.7979,29.599,29.7482,182373.0
2025-05-07 09:40:00,29.93,30.01,29.85,29.9,202083.0,29.7581,29.8376,29.6786,29.7283,202083.0
2025-05-07 09:50:00,29.89,30.12,29.83,30.07,127474.0,29.7183,29.947,29.6587,29.8973,127474.0
2025-05-07 10:00:00,30.06,30.17,30.04,30.13,182853.0,29.8874,29.9967,29.8675,29.9569,182853.0
2025-05-07 10:10:00,30.13,30.17,30.05,30.09,167932.0,29.9569,29.9967,29.8774,29.9172,167932.0
2025-05-07 10:20:00,30.09,30.21,30.06,30.19,137857.0,29.9172,30.0365,29.8874,30.0166,137857.0
2025-05-07 10:30:00,30.2,30.39,30.19,30.38,132378.0,30.0265,30.2155,30.0166,30.2055,132378.0
2025-05-07 10:40:00,30.38,30.42,30.34,30.4,125846.0,30.2055,30.2453,30.1657,30.2254,125846.0
2025-05-07 10:50:00,30.4,30.43,30.3,30.38,194218.0,30.2254,30.2552,30.126,30.2055,194218.0
2025-05-07 11:00:00,30.38,30.38,30.24,30.29,158978.0,30.2055,30.2055,30.0663,30.116,158978.0
2025-05-07 11:10:00,30.29,30.39,30.27,30.38,129040.0,30.116,30.2155,30.0961,30.2055,129040.0
2025-05-07 11:20:00,30.38,30.44,30.33,30.35,137697.0,30.2055,30.2652,30.1558,30.1757,137697.0
2025-05-07 11:30:00,30.36,30.44,30.33,30.42,76098.0,30.1856,30.2652,30.1558,30.2453,76098.0
2025-05-07 11:40:00,30.42,30.48,30.33,30.33,86105.0,30.2453,30.3049,30.1558,30.1558,86105.0
2025-05-07 11:50:00,30.34,30.47,30.33,30.44,165678.0,30.1657,30.295,30.1558,30.2652,165678.0
2025-05-07 12:00:00,30.45,30.45,30.37,30.37,53690.0,30.2751,30.2751,30.1956,30.1956,53690.0
2025-05-07 12:10:00,30.38,30.4,30.31,30.39,58121.0,30.2055,30.2254,30.1359,30.2155,58121.0
2025-05-07 12:20:00,30.39,30.4,30.34,30.35,48881.0,30.2155,30.2254,30.1657,30.1757,48881.0
2025-05-07 12:30:00,30.36,30.43,30.35,30.42,56976.0,30.1856,30.2552,30.1757,30.2453,56976.0
2025-05-07 12:40:00,30.43,30.47,30.41,30.44,142510.0,30.2552,30.295,30.2353,30.2652,142510.0
2025-05-07 12:50:00,30.44,30.49,30.41,30.47,90455.0,30.2652,30.3149,30.2353,30.295,90455.0
2025-05-07 13:00:00,30.48,30.52,30.44,30.5,79259.0,30.3049,30.3447,30.2652,30.3248,79259.0
2025-05-07 13:10:00,30.5,30.52,30.47,30.47,59152.0,30.3248,30.3447,30.295,30.295,59152.0
2025-05-07 13:20:00,30.46,30.47,30.37,30.38,42015.0,30.2851,30.295,30.1956,30.2055,42015.0
2025-05-07 13:30:00,30.38,30.42,30.35,30.36,59206.0,30.2055,30.2453,30.1757,30.1856,59206.0
2025-05-07 13:40:00,30.36,30.39,30.34,30.38,50129.0,30.1856,30.2155,30.1657,30.2055,50129.0
2025-05-07 13:50:00,30.38,30.4,30.28,30.3,76277.0,30.2055,30.2254,30.1061,30.126,76277.0
2025-05-07 14:00:00,30.3,30.42,30.18,30.2,97921.0,30.126,30.2453,30.0067,30.0265,97921.0
2025-05-07 14:10:00,30.2,30.26,30.14,30.26,69078.0,30.0265,30.0862,29.9669,30.0862,69078.0
2025-05-07 14:20:00,30.26,30.32,30.24,30.26,102170.0,30.0862,30.1459,30.0663,30.0862,102170.0
2025-05-07 14:30:00,30.26,30.42,30.2,30.37,192835.0,30.0862,30.2453,30.0265,30.1956,192835.0
2025-05-07 14:40:00,30.37,30.42,30.22,30.25,110705.0,30.1956,30.2453,30.0464,30.0763,110705.0
2025-05-07 14:50:00,30.26,30.51,30.23,30.47,108795.0,30.0862,30.3348,30.0564,30.295,108795.0
2025-05-07 15:00:00,30.46,30.5,30.41,30.48,98370.0,30.2851,30.3248,30.2353,30.3049,98370.0
2025-05-07 15:10:00,30.48,30.48,30.39,30.46,102190.0,30.3049,30.3049,30.2155,30.2851,102190.0
2025-05-07 15:20:00,30.46,30.48,30.3,30.3,119045.0,30.2851,30.3049,30.126,30.126,119045.0
2025-05-07 15:30:00,30.31,30.37,30.27,30.34,142940.0,30.1359,30.1956,30.0961,30.1657,142940.0
2025-05-07 15:40:00,30.34,30.57,30.29,30.31,266611.0,30.1657,30.3944,30.116,30.1359,266611.0
2025-05-07 15:50:00,30.31,30.32,30.17,30.27,566880.0,30.1359,30.1459,29.9967,30.0961,566880.0
2025-05-08 09:30:00,30.64,30.93,30.52,30.64,235742.0,30.464,30.7524,30.3447,30.464,235742.0
2025-05-08 09:40:00,30.63,30.87,30.58,30.87,132675.0,30.4541,30.6927,30.4044,30.6927,132675.0
2025-05-08 09:50:00,30.88,31.06,30.84,31.05,195664.0,30.7026,30.8816,30.6629,30.8717,195664.0
2025-05-08 10:00:00,31.06,31.1,30.94,30.95,117489.0,30.8816,30.9214,30.7623,30.7722,117489.0
2025-05-08 10:10:00,30.95,30.97,30.83,30.91,92283.0,30.7722,30.7921,30.6529,30.7325,92283.0
2025-05-08 10:20:00,30.91,31.1,30.9,31.09,95320.0,30.7325,30.9214,30.7225,30.9114,95320.0
2025-05-08 10:30:00,31.09,31.24,31.05,31.18,215279.0,30.9114,31.0606,30.8717,31.0009,215279.0
2025-05-08 10:40:00,31.18,31.2,31.04,31.05,115808.0,31.0009,31.0208,30.8617,30.8717,115808.0
2025-05-08 10:50:00,31.05,31.15,30.96,31.05,127320.0,30.8717,30.9711,30.7822,30.8717,127320.0
2025-05-08 11:00:00,31.04,31.16,30.95,31.15,87154.0,30.8617,30.981,30.7722,30.9711,87154.0
2025-05-08 11:10:00,31.15,31.17,31.05,31.13,88933.0,30.9711,30.991,30.8717,30.9512,88933.0
2025-05-08 11:20:00,31.13,31.26,31.12,31.18,143131.0,30.9512,31.0805,30.9413,31.0009,143131.0
2025-05-08 11:30:00,31.18,31.2,31.05,31.14,165376.0,31.0009,31.0208,30.8717,30.9611,165376.0
2025-05-08 11:40:00,31.13,31.26,31.13,31.25,296781.0,30.9512,31.0805,30.9512,31.0705,296781.0
2025-05-08 11:50:00,31.26,31.3,31.2,31.26,163997.0,31.0805,31.1202,31.0208,31.0805,163997.0
2025-05-08 12:00:00,31.26,31.29,31.19,31.21,98362.0,31.0805,31.1103,31.0109,31.0307,98362.0
2025-05-08 12:10:00,31.21,31.33,31.2,31.31,162338.0,31.0307,31.1501,31.0208,31.1302,162338.0
2025-05-08 12:20:00,31.31,31.32,31.2,31.22,104958.0,31.1302,31.1401,31.0208,31.0407,104958.0
2025-05-08 12:30:00,31.23,31.33,31.21,31.3,109042.0,31.0506,31.1501,31.0307,31.1202,109042.0
2025-05-08 12:40:00,31.3,31.4,31.27,31.38,150293.0,31.1202,31.2197,31.0904,31.1998,150293.0
2025-05-08 12:50:00,31.39,31.45,31.38,31.42,125437.0,31.2097,31.2694,31.1998,31.2395,125437.0
2025-05-08 13:00:00,31.43,31.44,31.31,31.35,119392.0,31.2495,31.2594,31.1302,31.1699,119392.0
2025-05-08 13:10:00,31.36,31.39,31.34,31.35,96684.0,31.1799,31.2097,31.16,31.1699,96684.0
2025-05-08 13:20:00,31.35,31.36,31.26,31.29,88548.0,31.1699,31.1799,31.0805,31.1103,88548.0
2025-05-08 13:30:00,31.3,31.33,31.22,31.24,65128.0,31.1202,31.1501,31.0407,31.0606,65128.0
2025-05-08 13:40:00,31.24,31.27,31.16,31.19,65546.0,31.0606,31.0904,30.981,31.0109,65546.0
2025-05-08 13:50:00,31.19,31.28,31.16,31.2,83075.0,31.0109,31.1003,30.981,31.0208,83075.0
2025-05-08 14:00:00,31.19,31.24,31.15,31.16,64703.0,31.0109,31.0606,30.9711,30.981,64703.0
2025-05-08 14:10:00,31.17,31.29,31.13,31.28,121727.0,30.991,31.1103,30.9512,31.1003,121727.0
2025-05-08 14:20:00,31.27,31.3,31.17,31.18,111811.0,31.0904,31.1202,30.991,31.0009,111811.0
2025-05-08 14:30:00,31.18,31.24,31.16,31.2,69273.0,31.0009,31.0606,30.981,31.0208,69273.0
2025-05-08 14:40:00,31.21,31.27,31.16,31.24,106517.0,31.0307,31.0904,30.981,31.0606,106517.0
2025-05-08 14:50:00,31.24,31.26,31.14,31.15,77848.0,31.0606,31.0805,30.9611,30.9711,77848.0
2025-05-08 15:00:00,31.15,31.21,31.13,31.21,91017.0,30.9711,31.0307,30.9512,31.0307,91017.0
2025-05-08 15:10:00,31.21,31.22,31.17,31.21,90309.0,31.0307,31.0407,30.991,31.0307,90309.0
2025-05-08 15:20:00,31.21,31.46,31.2,31.45,204818.0,31.0307,31.2793,31.0208,31.2694,204818.0
2025-05-08 15:30:00,31.44,31.44,31.3,31.31,163085.0,31.2594,31.2594,31.1202,31.1302,163085.0
2025-05-08 15:40:00,31.31,31.32,31.24,31.26,257782.0,31.1302,31.1401,31.0606,31.0805,257782.0
2025-05-08 15:50:00,31.25,31.26,30.99,31.06,895081.0,31.0705,31.0805,30.812,30.8816,895081.0
2025-05-09 09:30:00,31.25,31.45,31.17,31.26,216851.0,31.0705,31.2694,30.991,31.0805,216851.0
2025-05-09 09:40:00,31.25,31.31,31.17,31.18,136085.0,31.0705,31.1302,30.991,31.0009,136085.0
2025-05-09 09:50:00,31.18,31.25,31.13,31.21,177953.0,31.0009,31.0705,30.9512,31.0307,177953.0
2025-05-09 10:00:00,31.21,31.34,31.18,31.34,153846.0,31.0307,31.16,31.0009,31.16,153846.0
2025-05-09 10:10:00,31.33,31.37,31.23,31.23,171721.0,31.1501,31.1898,31.0506,31.0506,171721.0
2025-05-09 10:20:00,31.22,31.26,31.06,31.13,155055.0,31.0407,31.0805,30.8816,30.9512,155055.0
2025-05-09 10:30:00,31.13,31.2,31.01,31.09,152488.0,30.9512,31.0208,30.8319,30.9114,152488.0
2025-05-09 10:40:00,31.1,31.18,31.03,31.16,167330.0,30.9214,31.0009,30.8518,30.981,167330.0
2025-05-09 10:50:00,31.18,31.28,31.17,31.26,111702.0,31.0009,31.1003,30.991,31.0805,111702.0
2025-05-09 11:00:00,31.26,31.3,31.22,31.28,74904.0,31.0805,31.1202,31.0407,31.1003,74904.0
2025-05-09 11:10:00,31.28,31.32,31.26,31.28,108148.0,31.1003,31.1401,31.0805,31.1003,108148.0
2025-05-09 11:20:00,31.28,31.33,31.24,31.31,76820.0,31.1003,31.1501,31.0606,31.1302,76820.0
2025-05-09 11:30:00,31.31,31.32,31.23,31.3,129191.0,31.1302,31.1401,31.0506,31.1202,129191.0
2025-05-09 11:40:00,31.3,31.32,31.26,31.31,73447.0,31.1202,31.1401,31.0805,31.1302,73447.0
2025-05-09 11:50:00,31.31,31.33,31.23,31.24,91466.0,31.1302,31.1501,31.0506,31.0606,91466.0
2025-05-09 12:00:00,31.24,31.25,31.14,31.17,78026.0,31.0606,31.0705,30.9611,30.991,78026.0
2025-05-09 12:10:00,31.17,31.19,31.11,31.13,51380.0,30.991,31.0109,30.9313,30.9512,51380.0
2025-05-09 12:20:00,31.13,31.19,31.13,31.16,42429.0,30.9512,31.0109,30.9512,30.981,42429.0
2025-05-09 12:30:00,31.15,31.26,31.14,31.17,56152.0,30.9711,31.0805,30.9611,30.991,56152.0
2025-05-09 12:40:00,31.17,31.19,31.09,31.1,62683.0,30.991,31.0109,30.9114,30.9214,62683.0
2025-05-09 12:50:00,31.1,31.13,31.08,31.09,49138.0,30.9214,30.9512,30.9015,30.9114,49138.0
2025-05-09 13:00:00,31.08,31.12,31.06,31.12,64161.0,30.9015,30.9413,30.8816,30.9413,64161.0
2025-05-09 13:10:00,31.12,31.17,31.04,31.17,80817.0,30.9413,30.991,30.8617,30.991,80817.0
2025-05-09 13:20:00,31.17,31.22,31.1,31.21,85948.0,30.991,31.0407,30.9214,31.0307,85948.0
2025-05-09 13:30:00,31.2,31.23,31.19,31.23,73667.0,31.0208,31.0506,31.0109,31.0506,73667.0
2025-05-09 13:40:00,31.23,31.3,31.22,31.28,72993.0,31.0506,31.1202,31.0407,31.1003,72993.0
2025-05-09 13:50:00,31.29,31.29,31.23,31.24,51838.0,31.1103,31.1103,31.0506,31.0606,51838.0
2025-05-09 14:00:00,31.23,31.25,31.2,31.24,68019.0,31.0506,31.0705,31.0208,31.0606,68019.0
2025-05-09 14:10:00,31.24,31.27,31.22,31.27,79857.0,31.0606,31.0904,31.0407,31.0904,79857.0
2025-05-09 14:20:00,31.27,31.28,31.24,31.26,61742.0,31.0904,31.1003,31.0606,31.0805,61742.0
2025-05-09 14:30:00,31.26,31.31,31.26,31.29,60657.0,31.0805,31.1302,31.0805,31.1103,60657.0
2025-05-09 14:40:00,31.3,31.36,31.3,31.34,63603.0,31.1202,31.1799,31.1202,31.16,63603.0
2025-05-09 14:50:00,31.34,31.38,31.31,31.32,127312.0,31.16,31.1998,31.1302,31.1401,127312.0
2025-05-09 15:00:00,31.32,31.38,31.31,31.35,72555.0,31.1401,31.1998,31.1302,31.1699,72555.0
2025-05-09 15:10:00,31.34,31.37,31.2,31.23,132480.0,31.16,31.1898,31.0208,31.0506,132480.0
2025-05-09 15:20:00,31.23,31.26,31.14,31.15,203725.0,31.0506,31.0805,30.9611,30.9711,203725.0
2025-05-09 15:30:00,31.15,31.19,31.11,31.19,137554.0,30.9711,31.0109,30.9313,31.0109,137554.0
2025-05-09 15:40:00,31.19,31.27,31.16,31.21,192828.0,31.0109,31.0904,30.981,31.0307,192828.0
2025-05-09 15:50:00,31.22,31.24,31.14,31.16,372383.0,31.0407,31.0606,30.9611,30.981,372383.0
2025-05-12 09:30:00,32.0,32.78,32.0,32.27,599110.0,31.8162,32.5917,31.8162,32.0847,599110.0
2025-05-12 09:40:00,32.27,32.33,32.06,32.1,252907.0,32.0847,32.1443,31.8759,31.9156,252907.0
2025-05-12 09:50:00,32.11,32.17,31.84,31.88,284467.0,31.9256,31.9852,31.6571,31.6969,284467.0
2025-05-12 10:00:00,31.88,32.13,31.88,32.07,240901.0,31.6969,31.9455,31.6969,31.8858,240901.0
2025-05-12 10:10:00,32.07,32.2,31.9,31.96,238575.0,31.8858,32.0151,31.7168,31.7764,238575.0
2025-05-12 10:20:00,31.95,31.98,31.73,31.79,255303.0,31.7665,31.7963,31.5478,31.6074,255303.0
2025-05-12 10:30:00,31.79,31.79,31.63,31.79,168415.0,31.6074,31.6074,31.4483,31.6074,168415.0
2025-05-12 10:40:00,31.78,31.9,31.72,31.75,108644.0,31.5975,31.7168,31.5378,31.5676,108644.0
2025-05-12 10:50:00,31.75,31.83,31.72,31.77,107993.0,31.5676,31.6472,31.5378,31.5875,107993.0
2025-05-12 11:00:00,31.78,31.82,31.66,31.67,109093.0,31.5975,31.6372,31.4782,31.4881,109093.0
2025-05-12 11:10:00,31.67,31.71,31.61,31.63,107655.0,31.4881,31.5279,31.4284,31.4483,107655.0
2025-05-12 11:20:00,31.63,31.66,31.51,31.57,130975.0,31.4483,31.4782,31.329,31.3887,130975.0
2025-05-12 11:30:00,31.56,31.59,31.49,31.5,132218.0,31.3787,31.4086,31.3091,31.3191,132218.0
2025-05-12 11:40:00,31.5,31.54,31.43,31.49,96264.0,31.3191,31.3589,31.2495,31.3091,96264.0
2025-05-12 11:50:00,31.5,31.52,31.38,31.41,105364.0,31.3191,31.339,31.1998,31.2296,105364.0
2025-05-12 12:00:00,31.4,31.45,31.37,31.41,79136.0,31.2197,31.2694,31.1898,31.2296,79136.0
2025-05-12 12:10:00,31.41,31.43,31.33,31.35,86621.0,31.2296,31.2495,31.1501,31.1699,86621.0
2025-05-12 12:20:00,31.35,31.37,31.27,31.27,76934.0,31.1699,31.1898,31.0904,31.0904,76934.0
2025-05-12 12:30:00,31.28,31.41,31.28,31.41,86362.0,31.1003,31.2296,31.1003,31.2296,86362.0
2025-05-12 12:40:00,31.41,31.41,31.28,31.29,112123.0,31.2296,31.2296,31.1003,31.1103,112123.0
2025-05-12 12:50:00,31.29,31.37,31.28,31.37,81900.0,31.1103,31.1898,31.1003,31.1898,81900.0
2025-05-12 13:00:00,31.37,31.51,31.35,31.51,88942.0,31.1898,31.329,31.1699,31.329,88942.0
2025-05-12 13:10:00,31.51,31.51,31.37,31.41,79027.0,31.329,31.329,31.1898,31.2296,79027.0
2025-05-12 13:20:00,31.41,31.45,31.37,31.44,79320.0,31.2296,31.2694,31.1898,31.2594,79320.0
2025-05-12 13:30:00,31.44,31.53,31.43,31.49,83671.0,31.2594,31.3489,31.2495,31.3091,83671.0
2025-05-12 13:40:00,31.49,31.54,31.48,31.5,70585.0,31.3091,31.3589,31.2992,31.3191,70585.0
2025-05-12 13:50:00,31.5,31.57,31.49,31.52,107188.0,31.3191,31.3887,31.3091,31.339,107188.0
2025-05-12 14:00:00,31.52,31.59,31.5,31.53,101532.0,31.339,31.4086,31.3191,31.3489,101532.0
2025-05-12 14:10:00,31.54,31.54,31.48,31.5,106815.0,31.3589,31.3589,31.2992,31.3191,106815.0
2025-05-12 14:20:00,31.5,31.51,31.28,31.29,221666.0,31.3191,31.329,31.1003,31.1103,221666.0
2025-05-12 14:30:00,31.29,31.34,31.26,31.31,84472.0,31.1103,31.16,31.0805,31.1302,84472.0
2025-05-12 14:40:00,31.31,31.34,31.28,31.3,77515.0,31.1302,31.16,31.1003,31.1202,77515.0
2025-05-12 14:50:00,31.3,31.32,31.27,31.3,86123.0,31.1202,31.1401,31.0904,31.1202,86123.0
2025-05-12 15:00:00,31.3,31.35,31.24,31.31,130039.0,31.1202,31.1699,31.0606,31.1302,130039.0
2025-05-12 15:10:00,31.31,31.33,31.24,31.3,233413.0,31.1302,31.1501,31.0606,31.1202,233413.0
2025-05-12 15:20:00,31.3,31.3,31.18,31.2,992293.0,31.1202,31.1202,31.0009,31.0208,992293.0
2025-05-12 15:30:00,31.2,31.25,31.15,31.22,229118.0,31.0208,31.0705,30.9711,31.0407,229118.0
2025-05-12 15:40:00,31.21,31.24,31.07,31.22,309365.0,31.0307,31.0606,30.8916,31.0407,309365.0
2025-05-12 15:50:00,31.22,31.29,31.08,31.27,1070778.0,31.0407,31.1103,30.9015,31.0904,1070778.0
2025-05-13 09:30:00,31.45,31.57,31.25,31.45,221502.0,31.2694,31.3887,31.0705,31.2694,221502.0
2025-05-13 09:40:00,31.45,31.65,31.35,31.6,185366.0,31.2694,31.4682,31.1699,31.4185,185366.0
2025-05-13 09:50:00,31.6,31.63,31.33,31.45,236016.0,31.4185,31.4483,31.1501,31.2694,236016.0
2025-05-13 10:00:00,31.45,31.5,31.21,31.3,223320.0,31.2694,31.3191,31.0307,31.1202,223320.0
2025-05-13 10:10:00,31.3,31.66,31.3,31.6,257031.0,31.1202,31.4782,31.1202,31.4185,257031.0
2025-05-13 10:20:00,31.59,31.71,31.44,31.46,287378.0,31.4086,31.5279,31.2594,31.2793,287378.0
2025-05-13 10:30:00,31.46,31.52,31.39,31.42,207377.0,31.2793,31.339,31.2097,31.2395,207377.0
2025-05-13 10:40:00,31.42,31.46,31.31,31.38,234729.0,31.2395,31.2793,31.1302,31.1998,234729.0
2025-05-13 10:50:00,31.39,31.44,31.36,31.4,203222.0,31.2097,31.2594,31.1799,31.2197,203222.0
2025-05-13 11:00:00,31.4,31.46,31.26,31.34,221665.0,31.2197,31.2793,31.0805,31.16,221665.0
2025-05-13 11:10:00,31.35,31.41,31.27,31.38,204320.0,31.1699,31.2296,31.0904,31.1998,204320.0
2025-05-13 11:20:00,31.38,31.39,31.24,31.3,242339.0,31.1998,31.2097,31.0606,31.1202,242339.0
2025-05-13 11:30:00,31.29,31.46,31.27,31.44,179057.0,31.1103,31.2793,31.0904,31.2594,179057.0
2025-05-13 11:40:00,31.43,31.53,31.41,31.47,139866.0,31.2495,31.3489,31.2296,31.2893,139866.0
2025-05-13 11:50:00,31.47,31.5,31.44,31.48,119230.0,31.2893,31.3191,31.2594,31.2992,119230.0
2025-05-13 12:00:00,31.48,31.5,31.31,31.4,132418.0,31.2992,31.3191,31.1302,31.2197,132418.0
2025-05-13 12:10:00,31.4,31.48,31.38,31.41,95102.0,31.2197,31.2992,31.1998,31.2296,95102.0
2025-05-13 12:20:00,31.41,31.45,31.38,31.4,87251.0,31.2296,31.2694,31.1998,31.2197,87251.0
2025-05-13 12:30:00,31.4,31.48,31.4,31.47,87165.0,31.2197,31.2992,31.2197,31.2893,87165.0
2025-05-13 12:40:00,31.46,31.5,31.41,31.49,75484.0,31.2793,31.3191,31.2296,31.3091,75484.0
2025-05-13 12:50:00,31.48,31.5,31.35,31.36,64316.0,31.2992,31.3191,31.1699,31.1799,64316.0
2025-05-13 13:00:00,31.36,31.37,31.29,31.36,94902.0,31.1799,31.1898,31.1103,31.1799,94902.0
2025-05-13 13:10:00,31.36,31.41,31.32,31.41,69061.0,31.1799,31.2296,31.1401,31.2296,69061.0
2025-05-13 13:20:00,31.41,31.45,31.4,31.43,85738.0,31.2296,31.2694,31.2197,31.2495,85738.0
2025-05-13 13:30:00,31.43,31.49,31.42,31.46,82055.0,31.2495,31.3091,31.2395,31.2793,82055.0
2025-05-13 13:40:00,31.47,31.5,31.42,31.43,91103.0,31.2893,31.3191,31.2395,31.2495,91103.0
2025-05-13 13:50:00,31.44,31.46,31.33,31.33,79777.0,31.2594,31.2793,31.1501,31.1501,79777.0
2025-05-13 14:00:00,31.34,31.43,31.29,31.4,83867.0,31.16,31.2495,31.1103,31.2197,83867.0
2025-05-13 14:10:00,31.41,31.51,31.4,31.49,79615.0,31.2296,31.329,31.2197,31.3091,79615.0
2025-05-13 14:20:00,31.49,31.5,31.43,31.45,113780.0,31.3091,31.3191,31.2495,31.2694,113780.0
2025-05-13 14:30:00,31.45,31.49,31.41,31.45,105177.0,31.2694,31.3091,31.2296,31.2694,105177.0
2025-05-13 14:40:00,31.45,31.49,31.42,31.46,99064.0,31.2694,31.3091,31.2395,31.2793,99064.0
2025-05-13 14:50:00,31.45,31.56,31.43,31.55,118370.0,31.2694,31.3787,31.2495,31.3688,118370.0
2025-05-13 15:00:00,31.55,31.61,31.51,31.56,106117.0,31.3688,31.4284,31.329,31.3787,106117.0
2025-05-13 15:10:00,31.57,31.63,31.56,31.59,145501.0,31.3887,31.4483,31.3787,31.4086,145501.0
2025-05-13 15:20:00,31.58,31.61,31.52,31.54,147831.0,31.3986,31.4284,31.339,31.3589,147831.0
2025-05-13 15:30:00,31.55,31.68,31.53,31.68,200203.0,31.3688,31.498,31.3489,31.498,200203.0
2025-05-13 15:40:00,31.68,31.68,31.56,31.6,369001.0,31.498,31.498,31.3787,31.4185,369001.0
2025-05-13 15:50:00,31.6,31.6,31.27,31.27,1064036.0,31.4185,31.4185,31.0904,31.0904,1064036.0
2025-05-14 09:30:00,31.27,31.64,31.25,31.61,300047.0,31.0904,31.4583,31.0705,31.4284,300047.0
2025-05-14 09:40:00,31.6,31.83,31.59,31.67,185896.0,31.4185,31.6472,31.4086,31.4881,185896.0
2025-05-14 09:50:00,31.67,31.79,31.57,31.74,185516.0,31.4881,31.6074,31.3887,31.5577,185516.0
2025-05-14 10:00:00,31.73,31.87,31.7,31.84,266327.0,31.5478,31.687,31.5179,31.6571,266327.0
2025-05-14 10:10:00,31.85,31.9,31.75,31.86,229762.0,31.6671,31.7168,31.5676,31.677,229762.0
2025-05-14 10:20:00,31.86,32.07,31.83,32.07,294965.0,31.677,31.8858,31.6472,31.8858,294965.0
2025-05-14 10:30:00,32.06,32.37,32.04,32.33,318640.0,31.8759,32.1841,31.856,32.1443,318640.0
2025-05-14 10:40:00,32.32,32.38,32.22,32.36,415606.0,32.1344,32.194,32.0349,32.1741,415606.0
2025-05-14 10:50:00,32.36,32.54,32.28,32.29,598804.0,32.1741,32.3531,32.0946,32.1045,598804.0
2025-05-14 11:00:00,32.3,32.33,31.92,31.98,228358.0,32.1145,32.1443,31.7367,31.7963,228358.0
2025-05-14 11:10:00,31.98,32.0,31.83,31.95,400616.0,31.7963,31.8162,31.6472,31.7665,400616.0
2025-05-14 11:20:00,31.97,32.1,31.96,32.07,411317.0,31.7864,31.9156,31.7764,31.8858,411317.0
2025-05-14 11:30:00,32.06,32.17,32.06,32.13,84059.0,31.8759,31.9852,31.8759,31.9455,84059.0
2025-05-14 11:40:00,32.14,32.16,32.03,32.08,102701.0,31.9554,31.9753,31.846,31.8957,102701.0
2025-05-14 11:50:00,32.07,32.11,32.01,32.02,82370.0,31.8858,31.9256,31.8262,31.8361,82370.0
2025-05-14 12:00:00,32.02,32.03,31.94,31.96,61960.0,31.8361,31.846,31.7566,31.7764,61960.0
2025-05-14 12:10:00,31.96,31.98,31.88,31.98,104498.0,31.7764,31.7963,31.6969,31.7963,104498.0
2025-05-14 12:20:00,31.97,32.02,31.92,31.93,77765.0,31.7864,31.8361,31.7367,31.7466,77765.0
2025-05-14 12:30:00,31.93,32.03,31.89,31.91,170465.0,31.7466,31.846,31.7068,31.7267,170465.0
2025-05-14 12:40:00,31.92,31.92,31.84,31.89,74171.0,31.7367,31.7367,31.6571,31.7068,74171.0
2025-05-14 12:50:00,31.89,31.94,31.84,31.92,105806.0,31.7068,31.7566,31.6571,31.7367,105806.0
2025-05-14 13:00:00,31.91,31.93,31.81,31.82,85918.0,31.7267,31.7466,31.6273,31.6372,85918.0
2025-05-14 13:10:00,31.82,31.82,31.65,31.69,98972.0,31.6372,31.6372,31.4682,31.508,98972.0
2025-05-14 13:20:00,31.68,31.69,31.54,31.58,85591.0,31.498,31.508,31.3589,31.3986,85591.0
2025-05-14 13:30:00,31.59,31.62,31.51,31.58,106938.0,31.4086,31.4384,31.329,31.3986,106938.0
2025-05-14 13:40:00,31.59,31.59,31.41,31.45,107044.0,31.4086,31.4086,31.2296,31.2694,107044.0
2025-05-14 13:50:00,31.45,31.45,31.32,31.34,123497.0,31.2694,31.2694,31.1401,31.16,123497.0
2025-05-14 14:00:00,31.33,31.35,31.26,31.29,192990.0,31.1501,31.1699,31.0805,31.1103,192990.0
2025-05-14 14:10:00,31.29,31.3,31.18,31.21,87296.0,31.1103,31.1202,31.0009,31.0307,87296.0
2025-05-14 14:20:00,31.21,31.21,31.06,31.09,201551.0,31.0307,31.0307,30.8816,30.9114,201551.0
2025-05-14 14:30:00,31.09,31.27,31.08,31.2,222562.0,30.9114,31.0904,30.9015,31.0208,222562.0
2025-05-14 14:40:00,31.19,31.35,31.19,31.31,251631.0,31.0109,31.1699,31.0109,31.1302,251631.0
2025-05-14 14:50:00,31.31,31.43,31.3,31.41,135365.0,31.1302,31.2495,31.1202,31.2296,135365.0
2025-05-14 15:00:00,31.42,31.44,31.37,31.41,198102.0,31.2395,31.2594,31.1898,31.2296,198102.0
2025-05-14 15:10:00,31.41,31.46,31.39,31.45,137311.0,31.2296,31.2793,31.2097,31.2694,137311.0
2025-05-14 15:20:00,31.45,31.47,31.4,31.44,258169.0,31.2694,31.2893,31.2197,31.2594,258169.0
2025-05-14 15:30:00,31.44,31.47,31.42,31.45,163771.0,31.2594,31.2893,31.2395,31.2694,163771.0
2025-05-14 15:40:00,31.45,31.47,31.39,31.45,434724.0,31.2694,31.2893,31.2097,31.2694,434724.0
2025-05-14 15:50:00,31.46,31.5,31.34,31.38,880925.0,31.2793,31.3191,31.16,31.1998,880925.0
2025-05-15 09:30:00,31.54,31.62,31.42,31.62,159086.0,31.3589,31.4384,31.2395,31.4384,159086.0
2025-05-15 09:40:00,31.62,31.67,31.49,31.5,127711.0,31.4384,31.4881,31.3091,31.3191,127711.0
2025-05-15 09:50:00,31.49,31.72,31.44,31.6,126834.0,31.3091,31.5378,31.2594,31.4185,126834.0
2025-05-15 10:00:00,31.6,31.77,31.59,31.68,226131.0,31.4185,31.5875,31.4086,31.498,226131.0
2025-05-15 10:10:00,31.69,31.73,31.52,31.61,166382.0,31.508,31.5478,31.339,31.4284,166382.0
2025-05-15 10:20:00,31.62,31.66,31.42,31.43,146479.0,31.4384,31.4782,31.2395,31.2495,146479.0
2025-05-15 10:30:00,31.43,31.44,31.31,31.42,196868.0,31.2495,31.2594,31.1302,31.2395,196868.0
2025-05-15 10:40:00,31.42,31.48,31.41,31.47,168391.0,31.2395,31.2992,31.2296,31.2893,168391.0
2025-05-15 10:50:00,31.47,31.59,31.46,31.56,212308.0,31.2893,31.4086,31.2793,31.3787,212308.0
2025-05-15 11:00:00,31.55,31.78,31.54,31.78,158255.0,31.3688,31.5975,31.3589,31.5975,158255.0
2025-05-15 11:10:00,31.78,31.86,31.75,31.85,122848.0,31.5975,31.677,31.5676,31.6671,122848.0
2025-05-15 11:20:00,31.84,31.9,31.83,31.86,105878.0,31.6571,31.7168,31.6472,31.677,105878.0
2025-05-15 11:30:00,31.86,31.87,31.81,31.82,110585.0,31.677,31.687,31.6273,31.6372,110585.0
2025-05-15 11:40:00,31.82,31.93,31.81,31.9,112221.0,31.6372,31.7466,31.6273,31.7168,112221.0
2025-05-15 11:50:00,31.91,31.93,31.85,31.92,124066.0,31.7267,31.7466,31.6671,31.7367,124066.0
2025-05-15 12:00:00,31.92,32.02,31.91,32.02,100836.0,31.7367,31.8361,31.7267,31.8361,100836.0
2025-05-15 12:10:00,32.02,32.04,31.92,31.93,185763.0,31.8361,31.856,31.7367,31.7466,185763.0
2025-05-15 12:20:00,31.93,31.97,31.9,31.93,100101.0,31.7466,31.7864,31.7168,31.7466,100101.0
2025-05-15 12:30:00,31.93,32.0,31.92,32.0,124120.0,31.7466,31.8162,31.7367,31.8162,124120.0
2025-05-15 12:40:00,32.0,32.0,31.92,31.96,81211.0,31.8162,31.8162,31.7367,31.7764,81211.0
2025-05-15 12:50:00,31.95,31.97,31.9,31.96,82020.0,31.7665,31.7864,31.7168,31.7764,82020.0
2025-05-15 13:00:00,31.96,31.98,31.9,31.91,67164.0,31.7764,31.7963,31.7168,31.7267,67164.0
2025-05-15 13:10:00,31.91,31.98,31.9,31.98,63675.0,31.7267,31.7963,31.7168,31.7963,63675.0
2025-05-15 13:20:00,31.98,32.01,31.91,31.92,107529.0,31.7963,31.8262,31.7267,31.7367,107529.0
2025-05-15 13:30:00,31.92,31.92,31.86,31.88,99572.0,31.7367,31.7367,31.677,31.6969,99572.0
2025-05-15 13:40:00,31.89,31.95,31.85,31.87,90613.0,31.7068,31.7665,31.6671,31.687,90613.0
2025-05-15 13:50:00,31.87,31.87,31.75,31.76,133155.0,31.687,31.687,31.5676,31.5776,133155.0
2025-05-15 14:00:00,31.77,31.91,31.76,31.89,60280.0,31.5875,31.7267,31.5776,31.7068,60280.0
2025-05-15 14:10:00,31.89,31.9,31.82,31.88,109247.0,31.7068,31.7168,31.6372,31.6969,109247.0
2025-05-15 14:20:00,31.87,31.88,31.79,31.82,127565.0,31.687,31.6969,31.6074,31.6372,127565.0
2025-05-15 14:30:00,31.82,31.87,31.81,31.82,71924.0,31.6372,31.687,31.6273,31.6372,71924.0
2025-05-15 14:40:00,31.82,31.88,31.81,31.88,89561.0,31.6372,31.6969,31.6273,31.6969,89561.0
2025-05-15 14:50:00,31.87,31.9,31.86,31.9,84711.0,31.687,31.7168,31.677,31.7168,84711.0
2025-05-15 15:00:00,31.89,31.89,31.81,31.82,88149.0,31.7068,31.7068,31.6273,31.6372,88149.0
2025-05-15 15:10:00,31.82,31.88,31.8,31.84,106096.0,31.6372,31.6969,31.6174,31.6571,106096.0
2025-05-15 15:20:00,31.84,31.87,31.82,31.87,105745.0,31.6571,31.687,31.6372,31.687,105745.0
2025-05-15 15:30:00,31.87,31.92,31.79,31.8,172883.0,31.687,31.7367,31.6074,31.6174,172883.0
2025-05-15 15:40:00,31.81,31.85,31.74,31.75,182245.0,31.6273,31.6671,31.5577,31.5676,182245.0
2025-05-15 15:50:00,31.75,31.88,31.73,31.85,812764.0,31.5676,31.6969,31.5478,31.6671,812764.0
2025-05-16 09:30:00,31.96,32.08,31.8,31.97,336818.0,31.7764,31.8957,31.6174,31.7864,336818.0
2025-05-16 09:40:00,31.96,32.07,31.91,32.01,373063.0,31.7764,31.8858,31.7267,31.8262,373063.0
2025-05-16 09:50:00,32.0,32.2,31.96,32.14,272601.0,31.8162,32.0151,31.7764,31.9554,272601.0
2025-05-16 10:00:00,32.13,32.24,32.09,32.2,374578.0,31.9455,32.0548,31.9057,32.0151,374578.0
2025-05-16 10:10:00,32.2,32.28,32.14,32.22,149747.0,32.0151,32.0946,31.9554,32.0349,149747.0
2025-05-16 10:20:00,32.21,32.21,32.05,32.11,150838.0,32.025,32.025,31.8659,31.9256,150838.0
2025-05-16 10:30:00,32.11,32.11,31.98,32.05,168281.0,31.9256,31.9256,31.7963,31.8659,168281.0
2025-05-16 10:40:00,32.06,32.18,32.06,32.18,170413.0,31.8759,31.9952,31.8759,31.9952,170413.0
2025-05-16 10:50:00,32.17,32.24,32.16,32.21,119710.0,31.9852,32.0548,31.9753,32.025,119710.0
2025-05-16 11:00:00,32.21,32.25,32.19,32.22,74718.0,32.025,32.0648,32.0051,32.0349,74718.0
2025-05-16 11:10:00,32.23,32.29,32.23,32.27,82929.0,32.0449,32.1045,32.0449,32.0847,82929.0
2025-05-16 11:20:00,32.26,32.31,32.23,32.3,66516.0,32.0747,32.1244,32.0449,32.1145,66516.0
2025-05-16 11:30:00,32.31,32.33,32.26,32.32,107219.0,32.1244,32.1443,32.0747,32.1344,107219.0
2025-05-16 11:40:00,32.31,32.44,32.3,32.41,121558.0,32.1244,32.2537,32.1145,32.2239,121558.0
2025-05-16 11:50:00,32.41,32.42,32.37,32.39,105287.0,32.2239,32.2338,32.1841,32.204,105287.0
2025-05-16 12:00:00,32.39,32.5,32.38,32.5,102547.0,32.204,32.3133,32.194,32.3133,102547.0
2025-05-16 12:10:00,32.49,32.58,32.49,32.55,157101.0,32.3034,32.3929,32.3034,32.3631,157101.0
2025-05-16 12:20:00,32.55,32.57,32.5,32.52,121871.0,32.3631,32.3829,32.3133,32.3332,121871.0
2025-05-16 12:30:00,32.53,32.6,32.53,32.53,117016.0,32.3432,32.4128,32.3432,32.3432,117016.0
2025-05-16 12:40:00,32.53,32.55,32.48,32.52,81353.0,32.3432,32.3631,32.2935,32.3332,81353.0
2025-05-16 12:50:00,32.52,32.63,32.52,32.59,100623.0,32.3332,32.4426,32.3332,32.4028,100623.0
2025-05-16 13:00:00,32.58,32.67,32.58,32.66,74976.0,32.3929,32.4824,32.3929,32.4724,74976.0
2025-05-16 13:10:00,32.66,32.76,32.63,32.75,104285.0,32.4724,32.5718,32.4426,32.5619,104285.0
2025-05-16 13:20:00,32.75,32.79,32.73,32.77,61066.0,32.5619,32.6017,32.542,32.5818,61066.0
2025-05-16 13:30:00,32.78,32.81,32.74,32.77,142521.0,32.5917,32.6216,32.552,32.5818,142521.0
2025-05-16 13:40:00,32.77,32.79,32.71,32.77,111467.0,32.5818,32.6017,32.5221,32.5818,111467.0
2025-05-16 13:50:00,32.78,32.79,32.7,32.7,107974.0,32.5917,32.6017,32.5122,32.5122,107974.0
2025-05-16 14:00:00,32.7,32.72,32.65,32.66,70738.0,32.5122,32.5321,32.4625,32.4724,70738.0
2025-05-16 14:10:00,32.65,32.67,32.6,32.63,162156.0,32.4625,32.4824,32.4128,32.4426,162156.0
2025-05-16 14:20:00,32.64,32.68,32.62,32.63,94864.0,32.4525,32.4923,32.4326,32.4426,94864.0
2025-05-16 14:30:00,32.62,32.65,32.58,32.65,106332.0,32.4326,32.4625,32.3929,32.4625,106332.0
2025-05-16 14:40:00,32.65,32.69,32.63,32.68,97510.0,32.4625,32.5022,32.4426,32.4923,97510.0
2025-05-16 14:50:00,32.68,32.71,32.63,32.66,154866.0,32.4923,32.5221,32.4426,32.4724,154866.0
2025-05-16 15:00:00,32.66,32.72,32.65,32.7,196165.0,32.4724,32.5321,32.4625,32.5122,196165.0
2025-05-16 15:10:00,32.7,32.71,32.61,32.64,159613.0,32.5122,32.5221,32.4227,32.4525,159613.0
2025-05-16 15:20:00,32.64,32.68,32.61,32.64,178105.0,32.4525,32.4923,32.4227,32.4525,178105.0
2025-05-16 15:30:00,32.64,32.71,32.61,32.66,335434.0,32.4525,32.5221,32.4227,32.4724,335434.0
2025-05-16 15:40:00,32.66,32.75,32.65,32.73,275418.0,32.4724,32.5619,32.4625,32.542,275418.0
2025-05-16 15:50:00,32.73,32.75,32.65,32.67,790557.0,32.542,32.5619,32.4625,32.4824,790557.0
2025-05-19 09:30:00,32.38,32.55,31.98,32.49,342850.0,32.194,32.3631,31.7963,32.3034,342850.0
2025-05-19 09:40:00,32.51,32.87,32.5,32.84,272294.0,32.3233,32.6812,32.3133,32.6514,272294.0
2025-05-19 09:50:00,32.83,32.87,32.65,32.68,381341.0,32.6414,32.6812,32.4625,32.4923,381341.0
2025-05-19 10:00:00,32.67,32.81,32.56,32.56,193871.0,32.4824,32.6216,32.373,32.373,193871.0
2025-05-19 10:10:00,32.55,32.73,32.53,32.58,249504.0,32.3631,32.542,32.3432,32.3929,249504.0
2025-05-19 10:20:00,32.58,32.67,32.52,32.54,150310.0,32.3929,32.4824,32.3332,32.3531,150310.0
2025-05-19 10:30:00,32.55,32.66,32.5,32.61,171653.0,32.3631,32.4724,32.3133,32.4227,171653.0
2025-05-19 10:40:00,32.61,32.66,32.52,32.53,105317.0,32.4227,32.4724,32.3332,32.3432,105317.0
2025-05-19 10:50:00,32.53,32.59,32.46,32.48,102876.0,32.3432,32.4028,32.2736,32.2935,102876.0
2025-05-19 11:00:00,32.48,32.51,32.43,32.5,155533.0,32.2935,32.3233,32.2437,32.3133,155533.0
2025-05-19 11:10:00,32.51,32.53,32.46,32.48,85034.0,32.3233,32.3432,32.2736,32.2935,85034.0
2025-05-19 11:20:00,32.48,32.59,32.47,32.55,154944.0,32.2935,32.4028,32.2835,32.3631,154944.0
2025-05-19 11:30:00,32.54,32.6,32.53,32.59,127352.0,32.3531,32.4128,32.3432,32.4028,127352.0
2025-05-19 11:40:00,32.59,32.63,32.51,32.52,83990.0,32.4028,32.4426,32.3233,32.3332,83990.0
2025-05-19 11:50:00,32.52,32.55,32.48,32.55,69854.0,32.3332,32.3631,32.2935,32.3631,69854.0
2025-05-19 12:00:00,32.55,32.59,32.51,32.52,80481.0,32.3631,32.4028,32.3233,32.3332,80481.0
2025-05-19 12:10:00,32.51,32.58,32.45,32.45,87224.0,32.3233,32.3929,32.2636,32.2636,87224.0
2025-05-19 12:20:00,32.45,32.57,32.43,32.57,131132.0,32.2636,32.3829,32.2437,32.3829,131132.0
2025-05-19 12:30:00,32.56,32.57,32.49,32.52,63211.0,32.373,32.3829,32.3034,32.3332,63211.0
2025-05-19 12:40:00,32.51,32.54,32.48,32.53,47370.0,32.3233,32.3531,32.2935,32.3432,47370.0
2025-05-19 12:50:00,32.54,32.6,32.53,32.57,53525.0,32.3531,32.4128,32.3432,32.3829,53525.0
2025-05-19 13:00:00,32.57,32.64,32.55,32.64,55972.0,32.3829,32.4525,32.3631,32.4525,55972.0
2025-05-19 13:10:00,32.63,32.63,32.56,32.58,48270.0,32.4426,32.4426,32.373,32.3929,48270.0
2025-05-19 13:20:00,32.57,32.65,32.57,32.63,77106.0,32.3829,32.4625,32.3829,32.4426,77106.0
2025-05-19 13:30:00,32.63,32.66,32.57,32.59,106165.0,32.4426,32.4724,32.3829,32.4028,106165.0
2025-05-19 13:40:00,32.58,32.63,32.57,32.62,72734.0,32.3929,32.4426,32.3829,32.4326,72734.0
2025-05-19 13:50:00,32.62,32.65,32.6,32.6,73962.0,32.4326,32.4625,32.4128,32.4128,73962.0
2025-05-19 14:00:00,32.61,32.62,32.56,32.58,102736.0,32.4227,32.4326,32.373,32.3929,102736.0
2025-05-19 14:10:00,32.58,32.58,32.51,32.52,68500.0,32.3929,32.3929,32.3233,32.3332,68500.0
2025-05-19 14:20:00,32.52,32.58,32.5,32.57,51386.0,32.3332,32.3929,32.3133,32.3829,51386.0
2025-05-19 14:30:00,32.56,32.59,32.54,32.59,62959.0,32.373,32.4028,32.3531,32.4028,62959.0
2025-05-19 14:40:00,32.59,32.6,32.55,32.58,62737.0,32.4028,32.4128,32.3631,32.3929,62737.0
2025-05-19 14:50:00,32.58,32.6,32.53,32.55,96698.0,32.3929,32.4128,32.3432,32.3631,96698.0
2025-05-19 15:00:00,32.55,32.56,32.45,32.48,132001.0,32.3631,32.373,32.2636,32.2935,132001.0
2025-05-19 15:10:00,32.48,32.51,32.47,32.5,74030.0,32.2935,32.3233,32.2835,32.3133,74030.0
2025-05-19 15:20:00,32.5,32.53,32.43,32.45,95613.0,32.3133,32.3432,32.2437,32.2636,95613.0
2025-05-19 15:30:00,32.45,32.5,32.43,32.48,183537.0,32.2636,32.3133,32.2437,32.2935,183537.0
2025-05-19 15:40:00,32.47,32.51,32.44,32.45,224493.0,32.2835,32.3233,32.2537,32.2636,224493.0
2025-05-19 15:50:00,32.46,32.62,32.46,32.58,733461.0,32.2736,32.4326,32.2736,32.3929,733461.0
2025-05-20 09:30:00,32.6,32.64,32.4,32.56,227138.0,32.4128,32.4525,32.2139,32.373,227138.0
2025-05-20 09:40:00,32.55,32.6,32.5,32.55,106774.0,32.3631,32.4128,32.3133,32.3631,106774.0
2025-05-20 09:50:00,32.55,32.68,32.53,32.57,107513.0,32.3631,32.4923,32.3432,32.3829,107513.0
2025-05-20 10:00:00,32.57,32.81,32.56,32.7,252708.0,32.3829,32.6216,32.373,32.5122,252708.0
2025-05-20 10:10:00,32.7,32.78,32.64,32.77,134606.0,32.5122,32.5917,32.4525,32.5818,134606.0
2025-05-20 10:20:00,32.77,32.81,32.72,32.76,143146.0,32.5818,32.6216,32.5321,32.5718,143146.0
2025-05-20 10:30:00,32.76,32.85,32.74,32.84,95385.0,32.5718,32.6613,32.552,32.6514,95385.0
2025-05-20 10:40:00,32.84,32.89,32.81,32.83,163979.0,32.6514,32.7011,32.6216,32.6414,163979.0
2025-05-20 10:50:00,32.83,32.84,32.74,32.75,142275.0,32.6414,32.6514,32.552,32.5619,142275.0
2025-05-20 11:00:00,32.75,32.77,32.69,32.7,83380.0,32.5619,32.5818,32.5022,32.5122,83380.0
2025-05-20 11:10:00,32.7,32.76,32.69,32.75,94069.0,32.5122,32.5718,32.5022,32.5619,94069.0
2025-05-20 11:20:00,32.74,32.79,32.73,32.75,88191.0,32.552,32.6017,32.542,32.5619,88191.0
2025-05-20 11:30:00,32.75,32.77,32.69,32.7,102706.0,32.5619,32.5818,32.5022,32.5122,102706.0
2025-05-20 11:40:00,32.69,32.72,32.63,32.72,60774.0,32.5022,32.5321,32.4426,32.5321,60774.0
2025-05-20 11:50:00,32.72,32.72,32.66,32.67,74045.0,32.5321,32.5321,32.4724,32.4824,74045.0
2025-05-20 12:00:00,32.66,32.67,32.59,32.61,61331.0,32.4724,32.4824,32.4028,32.4227,61331.0
2025-05-20 12:10:00,32.6,32.61,32.56,32.57,63221.0,32.4128,32.4227,32.373,32.3829,63221.0
2025-05-20 12:20:00,32.57,32.57,32.5,32.51,52261.0,32.3829,32.3829,32.3133,32.3233,52261.0
2025-05-20 12:30:00,32.51,32.55,32.46,32.55,57980.0,32.3233,32.3631,32.2736,32.3631,57980.0
2025-05-20 12:40:00,32.55,32.56,32.49,32.5,52760.0,32.3631,32.373,32.3034,32.3133,52760.0
2025-05-20 12:50:00,32.5,32.52,32.48,32.5,44953.0,32.3133,32.3332,32.2935,32.3133,44953.0
2025-05-20 13:00:00,32.5,32.57,32.49,32.52,74172.0,32.3133,32.3829,32.3034,32.3332,74172.0
2025-05-20 13:10:00,32.52,32.57,32.5,32.52,60330.0,32.3332,32.3829,32.3133,32.3332,60330.0
2025-05-20 13:20:00,32.52,32.53,32.43,32.44,86511.0,32.3332,32.3432,32.2437,32.2537,86511.0
2025-05-20 13:30:00,32.44,32.51,32.41,32.51,63790.0,32.2537,32.3233,32.2239,32.3233,63790.0
2025-05-20 13:40:00,32.51,32.53,32.49,32.51,61741.0,32.3233,32.3432,32.3034,32.3233,61741.0
2025-05-20 13:50:00,32.5,32.54,32.49,32.5,66107.0,32.3133,32.3531,32.3034,32.3133,66107.0
2025-05-20 14:00:00,32.5,32.56,32.48,32.52,50836.0,32.3133,32.373,32.2935,32.3332,50836.0
2025-05-20 14:10:00,32.52,32.53,32.47,32.48,58926.0,32.3332,32.3432,32.2835,32.2935,58926.0
2025-05-20 14:20:00,32.48,32.51,32.39,32.41,141829.0,32.2935,32.3233,32.204,32.2239,141829.0
2025-05-20 14:30:00,32.41,32.48,32.35,32.47,114103.0,32.2239,32.2935,32.1642,32.2835,114103.0
2025-05-20 14:40:00,32.48,32.48,32.43,32.43,90029.0,32.2935,32.2935,32.2437,32.2437,90029.0
2025-05-20 14:50:00,32.44,32.47,32.43,32.45,119673.0,32.2537,32.2835,32.2437,32.2636,119673.0
2025-05-20 15:00:00,32.45,32.45,32.32,32.36,112429.0,32.2636,32.2636,32.1344,32.1741,112429.0
2025-05-20 15:10:00,32.36,32.39,32.33,32.38,125319.0,32.1741,32.204,32.1443,32.194,125319.0
2025-05-20 15:20:00,32.37,32.44,32.36,32.42,113449.0,32.1841,32.2537,32.1741,32.2338,113449.0
2025-05-20 15:30:00,32.41,32.55,32.41,32.54,229346.0,32.2239,32.3631,32.2239,32.3531,229346.0
2025-05-20 15:40:00,32.54,32.56,32.41,32.43,277864.0,32.3531,32.373,32.2239,32.2437,277864.0
2025-05-20 15:50:00,32.43,32.53,32.4,32.51,509706.0,32.2437,32.3432,32.2139,32.3233,509706.0
2025-05-21 09:30:00,32.19,32.23,31.82,32.13,237287.0,32.0051,32.0449,31.6372,31.9455,237287.0
2025-05-21 09:40:00,32.13,32.43,32.12,32.41,259195.0,31.9455,32.2437,31.9355,32.2239,259195.0
2025-05-21 09:50:00,32.42,32.5,32.34,32.36,313777.0,32.2338,32.3133,32.1543,32.1741,313777.0
2025-05-21 10:00:00,32.36,32.55,32.36,32.38,271010.0,32.1741,32.3631,32.1741,32.194,271010.0
2025-05-21 10:10:00,32.38,32.39,32.19,32.22,192548.0,32.194,32.204,32.0051,32.0349,192548.0
2025-05-21 10:20:00,32.22,32.38,32.21,32.27,173904.0,32.0349,32.194,32.025,32.0847,173904.0
2025-05-21 10:30:00,32.26,32.32,32.19,32.28,121821.0,32.0747,32.1344,32.0051,32.0946,121821.0
2025-05-21 10:40:00,32.29,32.3,32.23,32.25,130335.0,32.1045,32.1145,32.0449,32.0648,130335.0
2025-05-21 10:50:00,32.25,32.28,32.16,32.25,112689.0,32.0648,32.0946,31.9753,32.0648,112689.0
2025-05-21 11:00:00,32.25,32.28,32.19,32.25,104732.0,32.0648,32.0946,32.0051,32.0648,104732.0
2025-05-21 11:10:00,32.25,32.34,32.22,32.3,138924.0,32.0648,32.1543,32.0349,32.1145,138924.0
2025-05-21 11:20:00,32.3,32.3,32.21,32.25,93668.0,32.1145,32.1145,32.025,32.0648,93668.0
2025-05-21 11:30:00,32.24,32.38,32.23,32.36,191855.0,32.0548,32.194,32.0449,32.1741,191855.0
2025-05-21 11:40:00,32.36,32.37,32.25,32.27,67410.0,32.1741,32.1841,32.0648,32.0847,67410.0
2025-05-21 11:50:00,32.27,32.32,32.2,32.29,82037.0,32.0847,32.1344,32.0151,32.1045,82037.0
2025-05-21 12:00:00,32.29,32.29,32.11,32.2,142600.0,32.1045,32.1045,31.9256,32.0151,142600.0
2025-05-21 12:10:00,32.2,32.21,32.14,32.16,145893.0,32.0151,32.025,31.9554,31.9753,145893.0
2025-05-21 12:20:00,32.16,32.17,32.0,32.06,412311.0,31.9753,31.9852,31.8162,31.8759,412311.0
2025-05-21 12:30:00,32.07,32.12,32.0,32.03,369913.0,31.8858,31.9355,31.8162,31.846,369913.0
2025-05-21 12:40:00,32.03,32.09,32.02,32.09,78696.0,31.846,31.9057,31.8361,31.9057,78696.0
2025-05-21 12:50:00,32.09,32.09,31.92,31.93,119461.0,31.9057,31.9057,31.7367,31.7466,119461.0
2025-05-21 13:00:00,31.94,31.99,31.9,31.91,91580.0,31.7566,31.8063,31.7168,31.7267,91580.0
2025-05-21 13:10:00,31.9,31.9,31.63,31.71,231437.0,31.7168,31.7168,31.4483,31.5279,231437.0
2025-05-21 13:20:00,31.7,31.7,31.51,31.54,132034.0,31.5179,31.5179,31.329,31.3589,132034.0
2025-05-21 13:30:00,31.53,31.79,31.48,31.78,121265.0,31.3489,31.6074,31.2992,31.5975,121265.0
2025-05-21 13:40:00,31.78,31.81,31.67,31.69,100424.0,31.5975,31.6273,31.4881,31.508,100424.0
2025-05-21 13:50:00,31.69,31.74,31.63,31.73,83489.0,31.508,31.5577,31.4483,31.5478,83489.0
2025-05-21 14:00:00,31.72,31.84,31.67,31.83,73170.0,31.5378,31.6571,31.4881,31.6472,73170.0
2025-05-21 14:10:00,31.84,31.85,31.75,31.82,66462.0,31.6571,31.6671,31.5676,31.6372,66462.0
2025-05-21 14:20:00,31.81,31.9,31.77,31.87,111023.0,31.6273,31.7168,31.5875,31.687,111023.0
2025-05-21 14:30:00,31.86,31.92,31.85,31.87,67196.0,31.677,31.7367,31.6671,31.687,67196.0
2025-05-21 14:40:00,31.87,31.93,31.86,31.88,80160.0,31.687,31.7466,31.677,31.6969,80160.0
2025-05-21 14:50:00,31.88,31.9,31.85,31.87,92292.0,31.6969,31.7168,31.6671,31.687,92292.0
2025-05-21 15:00:00,31.87,31.95,31.82,31.83,95631.0,31.687,31.7665,31.6372,31.6472,95631.0
2025-05-21 15:10:00,31.82,31.86,31.76,31.78,99068.0,31.6372,31.677,31.5776,31.5975,99068.0
2025-05-21 15:20:00,31.79,31.79,31.61,31.66,597322.0,31.6074,31.6074,31.4284,31.4782,597322.0
2025-05-21 15:30:00,31.67,31.83,31.67,31.83,206565.0,31.4881,31.6472,31.4881,31.6472,206565.0
2025-05-21 15:40:00,31.83,31.88,31.82,31.84,242960.0,31.6472,31.6969,31.6372,31.6571,242960.0
2025-05-21 15:50:00,31.84,31.9,31.73,31.74,915422.0,31.6571,31.7168,31.5478,31.5577,915422.0
2025-05-22 09:30:00,31.67,31.84,31.56,31.8,306414.0,31.4881,31.6571,31.3787,31.6174,306414.0
2025-05-22 09:40:00,31.81,31.84,31.68,31.72,173825.0,31.6273,31.6571,31.498,31.5378,173825.0
2025-05-22 09:50:00,31.72,31.72,31.6,31.67,171658.0,31.5378,31.5378,31.4185,31.4881,171658.0
2025-05-22 10:00:00,31.67,31.72,31.49,31.71,241603.0,31.4881,31.5378,31.3091,31.5279,241603.0
2025-05-22 10:10:00,31.7,31.7,31.57,31.63,188555.0,31.5179,31.5179,31.3887,31.4483,188555.0
2025-05-22 10:20:00,31.63,31.64,31.44,31.52,185819.0,31.4483,31.4583,31.2594,31.339,185819.0
2025-05-22 10:30:00,31.53,31.57,31.07,31.08,509779.0,31.3489,31.3887,30.8916,30.9015,509779.0
2025-05-22 10:40:00,31.08,31.23,30.31,30.77,1903571.0,30.9015,31.0506,30.1359,30.5933,1903571.0
2025-05-22 10:50:00,30.77,30.96,30.53,30.57,784877.0,30.5933,30.7822,30.3547,30.3944,784877.0
2025-05-22 11:00:00,30.57,30.9,30.51,30.85,406557.0,30.3944,30.7225,30.3348,30.6728,406557.0
2025-05-22 11:10:00,30.86,30.89,30.7,30.83,279424.0,30.6828,30.7126,30.5237,30.6529,279424.0
2025-05-22 11:20:00,30.83,30.91,30.81,30.81,161754.0,30.6529,30.7325,30.633,30.633,161754.0
2025-05-22 11:30:00,30.81,31.1,30.8,31.08,191571.0,30.633,30.9214,30.6231,30.9015,191571.0
2025-05-22 11:40:00,31.08,31.16,30.96,30.96,189115.0,30.9015,30.981,30.7822,30.7822,189115.0
2025-05-22 11:50:00,30.96,31.0,30.8,30.82,222648.0,30.7822,30.822,30.6231,30.643,222648.0
2025-05-22 12:00:00,30.81,30.97,30.8,30.97,414680.0,30.633,30.7921,30.6231,30.7921,414680.0
2025-05-22 12:10:00,30.97,31.33,30.94,31.26,698207.0,30.7921,31.1501,30.7623,31.0805,698207.0
2025-05-22 12:20:00,31.26,31.49,31.12,31.4,427656.0,31.0805,31.3091,30.9413,31.2197,427656.0
2025-05-22 12:30:00,31.4,31.41,31.29,31.38,273859.0,31.2197,31.2296,31.1103,31.1998,273859.0
2025-05-22 12:40:00,31.38,31.47,31.35,31.36,249140.0,31.1998,31.2893,31.1699,31.1799,249140.0
2025-05-22 12:50:00,31.35,31.51,31.33,31.51,127906.0,31.1699,31.329,31.1501,31.329,127906.0
2025-05-22 13:00:00,31.51,31.62,31.49,31.6,137410.0,31.329,31.4384,31.3091,31.4185,137410.0
2025-05-22 13:10:00,31.6,31.67,31.45,31.65,310408.0,31.4185,31.4881,31.2694,31.4682,310408.0
2025-05-22 13:20:00,31.65,31.68,31.48,31.52,142116.0,31.4682,31.498,31.2992,31.339,142116.0
2025-05-22 13:30:00,31.51,31.53,31.43,31.51,123906.0,31.329,31.3489,31.2495,31.329,123906.0
2025-05-22 13:40:00,31.51,31.53,31.43,31.46,124147.0,31.329,31.3489,31.2495,31.2793,124147.0
2025-05-22 13:50:00,31.46,31.52,31.43,31.48,200785.0,31.2793,31.339,31.2495,31.2992,200785.0
2025-05-22 14:00:00,31.48,31.5,31.4,31.43,118397.0,31.2992,31.3191,31.2197,31.2495,118397.0
2025-05-22 14:10:00,31.43,31.53,31.41,31.51,131055.0,31.2495,31.3489,31.2296,31.329,131055.0
2025-05-22 14:20:00,31.51,31.52,31.44,31.51,105899.0,31.329,31.339,31.2594,31.329,105899.0
2025-05-22 14:30:00,31.5,31.56,31.48,31.54,135025.0,31.3191,31.3787,31.2992,31.3589,135025.0
2025-05-22 14:40:00,31.54,31.56,31.48,31.52,125964.0,31.3589,31.3787,31.2992,31.339,125964.0
2025-05-22 14:50:00,31.52,31.55,31.48,31.53,181539.0,31.339,31.3688,31.2992,31.3489,181539.0
2025-05-22 15:00:00,31.52,31.56,31.49,31.51,119730.0,31.339,31.3787,31.3091,31.329,119730.0
2025-05-22 15:10:00,31.5,31.52,31.44,31.46,132744.0,31.3191,31.339,31.2594,31.2793,132744.0
2025-05-22 15:20:00,31.46,31.53,31.42,31.5,171169.0,31.2793,31.3489,31.2395,31.3191,171169.0
2025-05-22 15:30:00,31.5,31.52,31.41,31.46,343518.0,31.3191,31.339,31.2296,31.2793,343518.0
2025-05-22 15:40:00,31.47,31.49,31.32,31.35,465650.0,31.2893,31.3091,31.1401,31.1699,465650.0
2025-05-22 15:50:00,31.36,31.38,31.16,31.19,1299881.0,31.1799,31.1998,30.981,31.0109,1299881.0
2025-05-23 09:30:00,30.58,30.99,30.5,30.97,249358.0,30.4044,30.812,30.3248,30.7921,249358.0
2025-05-23 09:40:00,30.96,31.04,30.9,31.01,210714.0,30.7822,30.8617,30.7225,30.8319,210714.0
2025-05-23 09:50:00,31.01,31.18,31.0,31.13,191534.0,30.8319,31.0009,30.822,30.9512,191534.0
2025-05-23 10:00:00,31.13,31.21,31.07,31.1,419285.0,30.9512,31.0307,30.8916,30.9214,419285.0
2025-05-23 10:10:00,31.09,31.12,30.91,30.91,243603.0,30.9114,30.9413,30.7325,30.7325,243603.0
2025-05-23 10:20:00,30.91,31.0,30.85,30.86,128895.0,30.7325,30.822,30.6728,30.6828,128895.0
2025-05-23 10:30:00,30.86,30.88,30.79,30.85,379034.0,30.6828,30.7026,30.6132,30.6728,379034.0
2025-05-23 10:40:00,30.85,30.89,30.82,30.84,129120.0,30.6728,30.7126,30.643,30.6629,129120.0
2025-05-23 10:50:00,30.83,30.83,30.72,30.78,123790.0,30.6529,30.6529,30.5436,30.6032,123790.0
2025-05-23 11:00:00,30.77,30.86,30.77,30.82,89618.0,30.5933,30.6828,30.5933,30.643,89618.0
2025-05-23 11:10:00,30.83,30.84,30.76,30.82,98920.0,30.6529,30.6629,30.5833,30.643,98920.0
2025-05-23 11:20:00,30.82,30.87,30.82,30.84,74190.0,30.643,30.6927,30.643,30.6629,74190.0
2025-05-23 11:30:00,30.83,30.92,30.83,30.9,77665.0,30.6529,30.7424,30.6529,30.7225,77665.0
2025-05-23 11:40:00,30.9,30.96,30.89,30.92,64038.0,30.7225,30.7822,30.7126,30.7424,64038.0
2025-05-23 11:50:00,30.92,30.93,30.78,30.79,137917.0,30.7424,30.7524,30.6032,30.6132,137917.0
2025-05-23 12:00:00,30.79,30.89,30.79,30.84,120412.0,30.6132,30.7126,30.6132,30.6629,120412.0
2025-05-23 12:10:00,30.84,30.89,30.81,30.83,103938.0,30.6629,30.7126,30.633,30.6529,103938.0
2025-05-23 12:20:00,30.84,30.9,30.83,30.86,71224.0,30.6629,30.7225,30.6529,30.6828,71224.0
2025-05-23 12:30:00,30.86,30.92,30.79,30.92,87426.0,30.6828,30.7424,30.6132,30.7424,87426.0
2025-05-23 12:40:00,30.92,30.92,30.87,30.9,77267.0,30.7424,30.7424,30.6927,30.7225,77267.0
2025-05-23 12:50:00,30.9,30.91,30.82,30.84,87046.0,30.7225,30.7325,30.643,30.6629,87046.0
2025-05-23 13:00:00,30.84,30.95,30.83,30.92,79171.0,30.6629,30.7722,30.6529,30.7424,79171.0
2025-05-23 13:10:00,30.92,30.97,30.9,30.95,81961.0,30.7424,30.7921,30.7225,30.7722,81961.0
2025-05-23 13:20:00,30.95,30.97,30.91,30.96,65421.0,30.7722,30.7921,30.7325,30.7822,65421.0
2025-05-23 13:30:00,30.96,30.98,30.93,30.96,95621.0,30.7822,30.8021,30.7524,30.7822,95621.0
2025-05-23 13:40:00,30.96,30.98,30.93,30.94,63732.0,30.7822,30.8021,30.7524,30.7623,63732.0
2025-05-23 13:50:00,30.94,30.99,30.93,30.97,74662.0,30.7623,30.812,30.7524,30.7921,74662.0
2025-05-23 14:00:00,30.98,31.01,30.96,30.97,68874.0,30.8021,30.8319,30.7822,30.7921,68874.0
2025-05-23 14:10:00,30.97,31.02,30.95,30.96,65837.0,30.7921,30.8418,30.7722,30.7822,65837.0
2025-05-23 14:20:00,30.95,30.99,30.91,30.97,108257.0,30.7722,30.812,30.7325,30.7921,108257.0
2025-05-23 14:30:00,30.97,31.05,30.97,31.01,56129.0,30.7921,30.8717,30.7921,30.8319,56129.0
2025-05-23 14:40:00,31.01,31.03,30.98,31.03,66883.0,30.8319,30.8518,30.8021,30.8518,66883.0
2025-05-23 14:50:00,31.03,31.03,30.99,31.0,61673.0,30.8518,30.8518,30.812,30.822,61673.0
2025-05-23 15:00:00,31.0,31.05,30.99,31.02,58886.0,30.822,30.8717,30.812,30.8418,58886.0
2025-05-23 15:10:00,31.02,31.04,30.98,30.99,77641.0,30.8418,30.8617,30.8021,30.812,77641.0
2025-05-23 15:20:00,30.98,30.99,30.92,30.99,134239.0,30.8021,30.812,30.7424,30.812,134239.0
2025-05-23 15:30:00,30.98,31.02,30.97,30.99,206334.0,30.8021,30.8418,30.7921,30.812,206334.0
2025-05-23 15:40:00,30.99,31.08,30.98,31.05,269484.0,30.812,30.9015,30.8021,30.8717,269484.0
2025-05-23 15:50:00,31.04,31.07,30.93,30.95,785943.0,30.8617,30.8916,30.7524,30.7722,785943.0
2025-05-27 09:30:00,31.47,31.97,31.44,31.93,400481.0,31.2893,31.7864,31.2594,31.7466,400481.0
2025-05-27 09:40:00,31.94,31.99,31.85,31.91,420759.0,31.7566,31.8063,31.6671,31.7267,420759.0
2025-05-27 09:50:00,31.91,32.02,31.86,31.97,264851.0,31.7267,31.8361,31.677,31.7864,264851.0
2025-05-27 10:00:00,31.97,32.15,31.97,32.13,285677.0,31.7864,31.9653,31.7864,31.9455,285677.0
2025-05-27 10:10:00,32.14,32.2,32.07,32.2,185580.0,31.9554,32.0151,31.8858,32.0151,185580.0
2025-05-27 10:20:00,32.2,32.33,32.2,32.32,162010.0,32.0151,32.1443,32.0151,32.1344,162010.0
2025-05-27 10:30:00,32.31,32.42,32.28,32.4,154373.0,32.1244,32.2338,32.0946,32.2139,154373.0
2025-05-27 10:40:00,32.4,32.54,32.4,32.52,194560.0,32.2139,32.3531,32.2139,32.3332,194560.0
2025-05-27 10:50:00,32.52,32.54,32.32,32.37,249556.0,32.3332,32.3531,32.1344,32.1841,249556.0
2025-05-27 11:00:00,32.37,32.48,32.36,32.48,174712.0,32.1841,32.2935,32.1741,32.2935,174712.0
2025-05-27 11:10:00,32.47,32.68,32.46,32.57,297848.0,32.2835,32.4923,32.2736,32.3829,297848.0
2025-05-27 11:20:00,32.57,32.68,32.5,32.67,121692.0,32.3829,32.4923,32.3133,32.4824,121692.0
2025-05-27 11:30:00,32.67,32.7,32.62,32.66,109469.0,32.4824,32.5122,32.4326,32.4724,109469.0
2025-05-27 11:40:00,32.65,32.76,32.62,32.63,180289.0,32.4625,32.5718,32.4326,32.4426,180289.0
2025-05-27 11:50:00,32.63,32.68,32.61,32.65,117000.0,32.4426,32.4923,32.4227,32.4625,117000.0
2025-05-27 12:00:00,32.65,32.71,32.62,32.7,113689.0,32.4625,32.5221,32.4326,32.5122,113689.0
2025-05-27 12:10:00,32.7,32.7,32.59,32.61,95725.0,32.5122,32.5122,32.4028,32.4227,95725.0
2025-05-27 12:20:00,32.61,32.65,32.56,32.57,90034.0,32.4227,32.4625,32.373,32.3829,90034.0
2025-05-27 12:30:00,32.57,32.65,32.53,32.64,113049.0,32.3829,32.4625,32.3432,32.4525,113049.0
2025-05-27 12:40:00,32.64,32.65,32.5,32.52,139299.0,32.4525,32.4625,32.3133,32.3332,139299.0
2025-05-27 12:50:00,32.52,32.55,32.43,32.45,156934.0,32.3332,32.3631,32.2437,32.2636,156934.0
2025-05-27 13:00:00,32.45,32.54,32.45,32.5,97483.0,32.2636,32.3531,32.2636,32.3133,97483.0
2025-05-27 13:10:00,32.51,32.59,32.5,32.56,80790.0,32.3233,32.4028,32.3133,32.373,80790.0
2025-05-27 13:20:00,32.57,32.62,32.51,32.52,94258.0,32.3829,32.4326,32.3233,32.3332,94258.0
2025-05-27 13:30:00,32.51,32.56,32.49,32.51,96984.0,32.3233,32.373,32.3034,32.3233,96984.0
2025-05-27 13:40:00,32.51,32.6,32.5,32.53,123642.0,32.3233,32.4128,32.3133,32.3432,123642.0
2025-05-27 13:50:00,32.54,32.57,32.51,32.54,108587.0,32.3531,32.3829,32.3233,32.3531,108587.0
2025-05-27 14:00:00,32.54,32.66,32.51,32.65,115600.0,32.3531,32.4724,32.3233,32.4625,115600.0
2025-05-27 14:10:00,32.64,32.66,32.57,32.59,144091.0,32.4525,32.4724,32.3829,32.4028,144091.0
2025-05-27 14:20:00,32.6,32.6,32.53,32.54,143295.0,32.4128,32.4128,32.3432,32.3531,143295.0
2025-05-27 14:30:00,32.54,32.68,32.53,32.66,101431.0,32.3531,32.4923,32.3432,32.4724,101431.0
2025-05-27 14:40:00,32.66,32.68,32.6,32.64,118314.0,32.4724,32.4923,32.4128,32.4525,118314.0
2025-05-27 14:50:00,32.65,32.71,32.63,32.66,127790.0,32.4625,32.5221,32.4426,32.4724,127790.0
2025-05-27 15:00:00,32.66,32.74,32.65,32.72,163058.0,32.4724,32.552,32.4625,32.5321,163058.0
2025-05-27 15:10:00,32.72,32.72,32.65,32.66,172617.0,32.5321,32.5321,32.4625,32.4724,172617.0
2025-05-27 15:20:00,32.66,32.74,32.66,32.7,199072.0,32.4724,32.552,32.4724,32.5122,199072.0
2025-05-27 15:30:00,32.7,32.7,32.65,32.66,209011.0,32.5122,32.5122,32.4625,32.4724,209011.0
2025-05-27 15:40:00,32.66,32.71,32.55,32.57,429068.0,32.4724,32.5221,32.3631,32.3829,429068.0
2025-05-27 15:50:00,32.57,32.71,32.54,32.67,1568958.0,32.3829,32.5221,32.3531,32.4824,1568958.0
2025-05-28 09:30:00,32.87,33.06,32.7,33.04,405974.0,32.6812,32.8701,32.5122,32.8502,405974.0
2025-05-28 09:40:00,33.04,33.16,33.03,33.03,366135.0,32.8502,32.9695,32.8403,32.8403,366135.0
2025-05-28 09:50:00,33.04,33.13,32.95,33.07,242596.0,32.8502,32.9397,32.7608,32.8801,242596.0
2025-05-28 10:00:00,33.07,33.25,33.06,33.16,304644.0,32.8801,33.059,32.8701,32.9695,304644.0
2025-05-28 10:10:00,33.16,33.16,33.04,33.11,269829.0,32.9695,32.9695,32.8502,32.9198,269829.0
2025-05-28 10:20:00,33.12,33.12,33.02,33.04,202118.0,32.9298,32.9298,32.8304,32.8502,202118.0
2025-05-28 10:30:00,33.04,33.04,32.87,32.89,223188.0,32.8502,32.8502,32.6812,32.7011,223188.0
2025-05-28 10:40:00,32.89,32.96,32.8,32.83,234005.0,32.7011,32.7707,32.6116,32.6414,234005.0
2025-05-28 10:50:00,32.83,32.84,32.72,32.73,235132.0,32.6414,32.6514,32.5321,32.542,235132.0
2025-05-28 11:00:00,32.72,32.81,32.71,32.79,178204.0,32.5321,32.6216,32.5221,32.6017,178204.0
2025-05-28 11:10:00,32.79,32.79,32.65,32.77,150429.0,32.6017,32.6017,32.4625,32.5818,150429.0
2025-05-28 11:20:00,32.77,32.78,32.61,32.64,202583.0,32.5818,32.5917,32.4227,32.4525,202583.0
2025-05-28 11:30:00,32.64,32.66,32.59,32.63,132073.0,32.4525,32.4724,32.4028,32.4426,132073.0
2025-05-28 11:40:00,32.63,32.67,32.6,32.67,103070.0,32.4426,32.4824,32.4128,32.4824,103070.0
2025-05-28 11:50:00,32.66,32.71,32.6,32.61,125658.0,32.4724,32.5221,32.4128,32.4227,125658.0
2025-05-28 12:00:00,32.61,32.7,32.6,32.62,106546.0,32.4227,32.5122,32.4128,32.4326,106546.0
2025-05-28 12:10:00,32.62,32.74,32.6,32.73,135794.0,32.4326,32.552,32.4128,32.542,135794.0
2025-05-28 12:20:00,32.73,32.83,32.7,32.82,125354.0,32.542,32.6414,32.5122,32.6315,125354.0
2025-05-28 12:30:00,32.82,32.85,32.78,32.82,91344.0,32.6315,32.6613,32.5917,32.6315,91344.0
2025-05-28 12:40:00,32.83,32.84,32.73,32.73,125080.0,32.6414,32.6514,32.542,32.542,125080.0
2025-05-28 12:50:00,32.73,32.78,32.68,32.75,111548.0,32.542,32.5917,32.4923,32.5619,111548.0
2025-05-28 13:00:00,32.75,32.84,32.75,32.83,113556.0,32.5619,32.6514,32.5619,32.6414,113556.0
2025-05-28 13:10:00,32.83,32.87,32.8,32.86,144023.0,32.6414,32.6812,32.6116,32.6713,144023.0
2025-05-28 13:20:00,32.86,32.9,32.82,32.86,114964.0,32.6713,32.711,32.6315,32.6713,114964.0
2025-05-28 13:30:00,32.86,32.88,32.81,32.86,86513.0,32.6713,32.6912,32.6216,32.6713,86513.0
2025-05-28 13:40:00,32.87,32.87,32.81,32.86,59189.0,32.6812,32.6812,32.6216,32.6713,59189.0
2025-05-28 13:50:00,32.86,32.92,32.85,32.86,138530.0,32.6713,32.7309,32.6613,32.6713,138530.0
2025-05-28 14:00:00,32.87,32.96,32.86,32.93,84443.0,32.6812,32.7707,32.6713,32.7409,84443.0
2025-05-28 14:10:00,32.93,32.98,32.92,32.93,80291.0,32.7409,32.7906,32.7309,32.7409,80291.0
2025-05-28 14:20:00,32.93,32.93,32.85,32.88,106711.0,32.7409,32.7409,32.6613,32.6912,106711.0
2025-05-28 14:30:00,32.87,32.9,32.85,32.86,94354.0,32.6812,32.711,32.6613,32.6713,94354.0
2025-05-28 14:40:00,32.86,32.87,32.81,32.83,101615.0,32.6713,32.6812,32.6216,32.6414,101615.0
2025-05-28 14:50:00,32.82,32.83,32.67,32.79,243443.0,32.6315,32.6414,32.4824,32.6017,243443.0
2025-05-28 15:00:00,32.78,32.89,32.76,32.86,234877.0,32.5917,32.7011,32.5718,32.6713,234877.0
2025-05-28 15:10:00,32.86,32.89,32.81,32.86,194163.0,32.6713,32.7011,32.6216,32.6713,194163.0
2025-05-28 15:20:00,32.86,32.9,32.79,32.8,284771.0,32.6713,32.711,32.6017,32.6116,284771.0
2025-05-28 15:30:00,32.8,32.82,32.76,32.79,419322.0,32.6116,32.6315,32.5718,32.6017,419322.0
2025-05-28 15:40:00,32.78,32.93,32.78,32.84,331105.0,32.5917,32.7409,32.5917,32.6514,331105.0
2025-05-28 15:50:00,32.85,32.91,32.77,32.89,1198280.0,32.6613,32.721,32.5818,32.7011,1198280.0
2025-05-29 09:30:00,33.6,34.33,33.6,34.2,1223795.0,33.407,34.1328,33.407,34.0036,1223795.0
2025-05-29 09:40:00,34.2,34.21,33.93,34.11,521308.0,34.0036,34.0135,33.7351,33.9141,521308.0
2025-05-29 09:50:00,34.11,34.28,34.03,34.18,535198.0,33.9141,34.0831,33.8346,33.9837,535198.0
2025-05-29 10:00:00,34.17,34.26,33.61,33.7,359938.0,33.9737,34.0632,33.417,33.5064,359938.0
2025-05-29 10:10:00,33.69,33.85,33.67,33.69,381714.0,33.4965,33.6556,33.4766,33.4965,381714.0
2025-05-29 10:20:00,33.69,33.79,33.56,33.76,211279.0,33.4965,33.5959,33.3672,33.5661,211279.0
2025-05-29 10:30:00,33.77,33.84,33.7,33.76,204356.0,33.576,33.6456,33.5064,33.5661,204356.0
2025-05-29 10:40:00,33.75,33.89,33.66,33.88,176547.0,33.5562,33.6954,33.4667,33.6854,176547.0
2025-05-29 10:50:00,33.88,34.03,33.86,33.95,306469.0,33.6854,33.8346,33.6655,33.755,306469.0
2025-05-29 11:00:00,33.95,33.96,33.61,33.62,274317.0,33.755,33.765,33.417,33.4269,274317.0
2025-05-29 11:10:00,33.62,33.81,33.61,33.79,146786.0,33.4269,33.6158,33.417,33.5959,146786.0
2025-05-29 11:20:00,33.79,33.88,33.78,33.85,196885.0,33.5959,33.6854,33.586,33.6556,196885.0
2025-05-29 11:30:00,33.85,33.86,33.62,33.63,296148.0,33.6556,33.6655,33.4269,33.4368,296148.0
2025-05-29 11:40:00,33.63,34.07,33.56,34.05,352682.0,33.4368,33.8743,33.3672,33.8544,352682.0
2025-05-29 11:50:00,34.05,34.24,33.75,33.78,310702.0,33.8544,34.0433,33.5562,33.586,310702.0
2025-05-29 12:00:00,33.78,33.84,33.71,33.73,200430.0,33.586,33.6456,33.5164,33.5363,200430.0
2025-05-29 12:10:00,33.73,33.84,33.72,33.78,111014.0,33.5363,33.6456,33.5263,33.586,111014.0
2025-05-29 12:20:00,33.79,33.82,33.72,33.75,107732.0,33.5959,33.6258,33.5263,33.5562,107732.0
2025-05-29 12:30:00,33.75,33.81,33.65,33.66,132504.0,33.5562,33.6158,33.4567,33.4667,132504.0
2025-05-29 12:40:00,33.66,33.73,33.61,33.7,81297.0,33.4667,33.5363,33.417,33.5064,81297.0
2025-05-29 12:50:00,33.69,33.81,33.68,33.79,168485.0,33.4965,33.6158,33.4866,33.5959,168485.0
2025-05-29 13:00:00,33.8,33.83,33.59,33.6,163021.0,33.6059,33.6357,33.3971,33.407,163021.0
2025-05-29 13:10:00,33.59,33.75,33.59,33.68,160750.0,33.3971,33.5562,33.3971,33.4866,160750.0
2025-05-29 13:20:00,33.68,33.7,33.54,33.61,127332.0,33.4866,33.5064,33.3474,33.417,127332.0
2025-05-29 13:30:00,33.62,33.64,33.56,33.61,118060.0,33.4269,33.4468,33.3672,33.417,118060.0
2025-05-29 13:40:00,33.61,33.66,33.59,33.61,102315.0,33.417,33.4667,33.3971,33.417,102315.0
2025-05-29 13:50:00,33.61,33.67,33.56,33.59,125887.0,33.417,33.4766,33.3672,33.3971,125887.0
2025-05-29 14:00:00,33.59,33.67,33.58,33.65,104886.0,33.3971,33.4766,33.3871,33.4567,104886.0
2025-05-29 14:10:00,33.65,33.65,33.52,33.52,110765.0,33.4567,33.4567,33.3275,33.3275,110765.0
2025-05-29 14:20:00,33.52,33.54,33.44,33.51,182794.0,33.3275,33.3474,33.2479,33.3175,182794.0
2025-05-29 14:30:00,33.51,33.59,33.5,33.55,105064.0,33.3175,33.3971,33.3076,33.3573,105064.0
2025-05-29 14:40:00,33.55,33.58,33.51,33.54,90537.0,33.3573,33.3871,33.3175,33.3474,90537.0
2025-05-29 14:50:00,33.54,33.57,33.46,33.48,99154.0,33.3474,33.3772,33.2678,33.2877,99154.0
2025-05-29 15:00:00,33.48,33.55,33.45,33.47,114643.0,33.2877,33.3573,33.2579,33.2778,114643.0
2025-05-29 15:10:00,33.48,33.51,33.44,33.5,125642.0,33.2877,33.3175,33.2479,33.3076,125642.0
2025-05-29 15:20:00,33.5,33.55,33.45,33.45,245416.0,33.3076,33.3573,33.2579,33.2579,245416.0
2025-05-29 15:30:00,33.45,33.64,33.45,33.63,283629.0,33.2579,33.4468,33.2579,33.4368,283629.0
2025-05-29 15:40:00,33.61,33.65,33.52,33.61,464247.0,33.417,33.4567,33.3275,33.417,464247.0
2025-05-29 15:50:00,33.62,33.74,33.59,33.71,1081814.0,33.4269,33.5462,33.3971,33.5164,1081814.0
2025-05-30 09:30:00,33.33,33.39,33.08,33.31,265056.0,33.1386,33.1982,32.89,33.1187,265056.0
2025-05-30 09:40:00,33.32,33.45,33.26,33.28,224276.0,33.1286,33.2579,33.069,33.0889,224276.0
2025-05-30 09:50:00,33.28,33.41,33.24,33.26,218907.0,33.0889,33.2181,33.0491,33.069,218907.0
2025-05-30 10:00:00,33.27,33.44,33.27,33.41,217899.0,33.0789,33.2479,33.0789,33.2181,217899.0
2025-05-30 10:10:00,33.41,33.46,33.33,33.34,202501.0,33.2181,33.2678,33.1386,33.1485,202501.0
2025-05-30 10:20:00,33.34,33.52,33.28,33.51,199676.0,33.1485,33.3275,33.0889,33.3175,199676.0
2025-05-30 10:30:00,33.51,33.54,33.41,33.45,137361.0,33.3175,33.3474,33.2181,33.2579,137361.0
2025-05-30 10:40:00,33.44,33.45,33.32,33.37,153809.0,33.2479,33.2579,33.1286,33.1783,153809.0
2025-05-30 10:50:00,33.37,33.44,33.33,33.43,128995.0,33.1783,33.2479,33.1386,33.238,128995.0
2025-05-30 11:00:00,33.43,33.48,33.38,33.45,103178.0,33.238,33.2877,33.1883,33.2579,103178.0
2025-05-30 11:10:00,33.45,33.46,33.35,33.36,119686.0,33.2579,33.2678,33.1585,33.1684,119686.0
2025-05-30 11:20:00,33.36,33.42,33.32,33.36,124579.0,33.1684,33.2281,33.1286,33.1684,124579.0
2025-05-30 11:30:00,33.37,33.38,33.23,33.27,121541.0,33.1783,33.1883,33.0391,33.0789,121541.0
2025-05-30 11:40:00,33.27,33.35,33.26,33.34,125942.0,33.0789,33.1585,33.069,33.1485,125942.0
2025-05-30 11:50:00,33.34,33.39,33.28,33.28,176856.0,33.1485,33.1982,33.0889,33.0889,176856.0
2025-05-30 12:00:00,33.28,33.41,33.23,33.41,140009.0,33.0889,33.2181,33.0391,33.2181,140009.0
2025-05-30 12:10:00,33.41,33.43,33.32,33.37,114259.0,33.2181,33.238,33.1286,33.1783,114259.0
2025-05-30 12:20:00,33.36,33.4,33.25,33.29,109941.0,33.1684,33.2082,33.059,33.0988,109941.0
2025-05-30 12:30:00,33.3,33.35,33.18,33.34,115962.0,33.1087,33.1585,32.9894,33.1485,115962.0
2025-05-30 12:40:00,33.36,33.39,33.26,33.28,69627.0,33.1684,33.1982,33.069,33.0889,69627.0
2025-05-30 12:50:00,33.27,33.27,33.19,33.23,73726.0,33.0789,33.0789,32.9994,33.0391,73726.0
2025-05-30 13:00:00,33.22,33.4,33.2,33.39,75635.0,33.0292,33.2082,33.0093,33.1982,75635.0
2025-05-30 13:10:00,33.4,33.4,33.32,33.33,102260.0,33.2082,33.2082,33.1286,33.1386,102260.0
2025-05-30 13:20:00,33.33,33.4,33.27,33.38,114245.0,33.1386,33.2082,33.0789,33.1883,114245.0
2025-05-30 13:30:00,33.38,33.4,33.34,33.37,56359.0,33.1883,33.2082,33.1485,33.1783,56359.0
2025-05-30 13:40:00,33.37,33.38,33.28,33.33,71361.0,33.1783,33.1883,33.0889,33.1386,71361.0
2025-05-30 13:50:00,33.33,33.39,33.29,33.31,67554.0,33.1386,33.1982,33.0988,33.1187,67554.0
2025-05-30 14:00:00,33.31,33.38,33.31,33.37,77638.0,33.1187,33.1883,33.1187,33.1783,77638.0
2025-05-30 14:10:00,33.38,33.42,33.34,33.41,125543.0,33.1883,33.2281,33.1485,33.2181,125543.0
2025-05-30 14:20:00,33.4,33.45,33.39,33.41,81376.0,33.2082,33.2579,33.1982,33.2181,81376.0
2025-05-30 14:30:00,33.41,33.43,33.36,33.4,110984.0,33.2181,33.238,33.1684,33.2082,110984.0
2025-05-30 14:40:00,33.4,33.4,33.36,33.39,113555.0,33.2082,33.2082,33.1684,33.1982,113555.0
2025-05-30 14:50:00,33.39,33.45,33.38,33.41,116331.0,33.1982,33.2579,33.1883,33.2181,116331.0
2025-05-30 15:00:00,33.41,33.5,33.4,33.46,155837.0,33.2181,33.3076,33.2082,33.2678,155837.0
2025-05-30 15:10:00,33.45,33.56,33.44,33.55,169792.0,33.2579,33.3672,33.2479,33.3573,169792.0
2025-05-30 15:20:00,33.55,33.56,33.49,33.55,185116.0,33.3573,33.3672,33.2977,33.3573,185116.0
2025-05-30 15:30:00,33.55,33.62,33.45,33.57,324824.0,33.3573,33.4269,33.2579,33.3772,324824.0
2025-05-30 15:40:00,33.56,33.57,33.46,33.48,499141.0,33.3672,33.3772,33.2678,33.2877,499141.0
2025-05-30 15:50:00,33.48,33.48,33.22,33.37,1683119.0,33.2877,33.2877,33.0292,33.1783,1683119.0
2025-06-02 09:30:00,33.45,33.51,33.18,33.22,396820.0,33.2579,33.3175,32.9894,33.0292,396820.0
2025-06-02 09:40:00,33.21,33.53,33.16,33.52,314039.0,33.0193,33.3374,32.9695,33.3275,314039.0
2025-06-02 09:50:00,33.52,33.52,33.25,33.31,252037.0,33.3275,33.3275,33.059,33.1187,252037.0
2025-06-02 10:00:00,33.3,33.6,33.15,33.53,341414.0,33.1087,33.407,32.9596,33.3374,341414.0
2025-06-02 10:10:00,33.52,33.55,33.3,33.31,305241.0,33.3275,33.3573,33.1087,33.1187,305241.0
2025-06-02 10:20:00,33.31,33.57,33.29,33.53,202875.0,33.1187,33.3772,33.0988,33.3374,202875.0
2025-06-02 10:30:00,33.54,33.54,33.09,33.09,202863.0,33.3474,33.3474,32.8999,32.8999,202863.0
2025-06-02 10:40:00,33.09,33.22,33.01,33.22,232732.0,32.8999,33.0292,32.8204,33.0292,232732.0
2025-06-02 10:50:00,33.22,33.27,33.13,33.18,167856.0,33.0292,33.0789,32.9397,32.9894,167856.0
2025-06-02 11:00:00,33.18,33.21,33.1,33.13,135505.0,32.9894,33.0193,32.9099,32.9397,135505.0
2025-06-02 11:10:00,33.13,33.23,33.11,33.23,133002.0,32.9397,33.0391,32.9198,33.0391,133002.0
2025-06-02 11:20:00,33.23,33.24,33.02,33.02,147884.0,33.0391,33.0491,32.8304,32.8304,147884.0
2025-06-02 11:30:00,33.02,33.11,32.98,33.09,111362.0,32.8304,32.9198,32.7906,32.8999,111362.0
2025-06-02 11:40:00,33.09,33.1,33.01,33.05,137419.0,32.8999,32.9099,32.8204,32.8602,137419.0
2025-06-02 11:50:00,33.05,33.07,32.93,32.95,96347.0,32.8602,32.8801,32.7409,32.7608,96347.0
2025-06-02 12:00:00,32.95,32.95,32.84,32.89,161774.0,32.7608,32.7608,32.6514,32.7011,161774.0
2025-06-02 12:10:00,32.89,32.95,32.87,32.93,110595.0,32.7011,32.7608,32.6812,32.7409,110595.0
2025-06-02 12:20:00,32.93,32.99,32.89,32.97,178684.0,32.7409,32.8005,32.7011,32.7806,178684.0
2025-06-02 12:30:00,32.97,33.0,32.94,32.95,85537.0,32.7806,32.8105,32.7508,32.7608,85537.0
2025-06-02 12:40:00,32.95,33.05,32.94,32.98,121578.0,32.7608,32.8602,32.7508,32.7906,121578.0
2025-06-02 12:50:00,32.98,33.07,32.98,33.04,93213.0,32.7906,32.8801,32.7906,32.8502,93213.0
2025-06-02 13:00:00,33.04,33.15,33.04,33.13,92547.0,32.8502,32.9596,32.8502,32.9397,92547.0
2025-06-02 13:10:00,33.13,33.13,33.06,33.08,81679.0,32.9397,32.9397,32.8701,32.89,81679.0
2025-06-02 13:20:00,33.08,33.09,32.95,32.95,110057.0,32.89,32.8999,32.7608,32.7608,110057.0
2025-06-02 13:30:00,32.95,33.0,32.93,32.95,104023.0,32.7608,32.8105,32.7409,32.7608,104023.0
2025-06-02 13:40:00,32.95,32.97,32.91,32.95,88832.0,32.7608,32.7806,32.721,32.7608,88832.0
2025-06-02 13:50:00,32.95,33.0,32.93,32.98,101728.0,32.7608,32.8105,32.7409,32.7906,101728.0
2025-06-02 14:00:00,32.98,33.03,32.96,32.99,87032.0,32.7906,32.8403,32.7707,32.8005,87032.0
2025-06-02 14:10:00,33.0,33.03,32.97,33.02,77191.0,32.8105,32.8403,32.7806,32.8304,77191.0
2025-06-02 14:20:00,33.02,33.07,33.0,33.04,85849.0,32.8304,32.8801,32.8105,32.8502,85849.0
2025-06-02 14:30:00,33.03,33.04,32.97,32.99,102250.0,32.8403,32.8502,32.7806,32.8005,102250.0
2025-06-02 14:40:00,32.99,33.05,32.98,33.04,106729.0,32.8005,32.8602,32.7906,32.8502,106729.0
2025-06-02 14:50:00,33.04,33.12,33.02,33.12,143060.0,32.8502,32.9298,32.8304,32.9298,143060.0
2025-06-02 15:00:00,33.11,33.12,33.07,33.09,138521.0,32.9198,32.9298,32.8801,32.8999,138521.0
2025-06-02 15:10:00,33.09,33.09,32.97,33.0,137086.0,32.8999,32.8999,32.7806,32.8105,137086.0
2025-06-02 15:20:00,33.0,33.03,32.95,32.95,121942.0,32.8105,32.8403,32.7608,32.7608,121942.0
2025-06-02 15:30:00,32.95,32.96,32.85,32.89,272939.0,32.7608,32.7707,32.6613,32.7011,272939.0
2025-06-02 15:40:00,32.88,33.01,32.83,32.97,361499.0,32.6912,32.8204,32.6414,32.7806,361499.0
2025-06-02 15:50:00,32.97,33.16,32.94,33.11,921439.0,32.7806,32.9695,32.7508,32.9198,921439.0
2025-06-03 09:30:00,32.95,32.96,32.55,32.89,361927.0,32.7608,32.7707,32.3631,32.7011,361927.0
2025-06-03 09:40:00,32.89,32.94,32.79,32.8,197699.0,32.7011,32.7508,32.6017,32.6116,197699.0
2025-06-03 09:50:00,32.79,32.83,32.61,32.63,171657.0,32.6017,32.6414,32.4227,32.4426,171657.0
2025-06-03 10:00:00,32.64,32.82,32.61,32.72,189759.0,32.4525,32.6315,32.4227,32.5321,189759.0
2025-06-03 10:10:00,32.71,32.74,32.64,32.65,170063.0,32.5221,32.552,32.4525,32.4625,170063.0
2025-06-03 10:20:00,32.65,32.67,32.47,32.59,444968.0,32.4625,32.4824,32.2835,32.4028,444968.0
2025-06-03 10:30:00,32.59,32.92,32.57,32.84,326175.0,32.4028,32.7309,32.3829,32.6514,326175.0
2025-06-03 10:40:00,32.84,32.92,32.77,32.91,229243.0,32.6514,32.7309,32.5818,32.721,229243.0
2025-06-03 10:50:00,32.92,32.96,32.7,32.77,291040.0,32.7309,32.7707,32.5122,32.5818,291040.0
2025-06-03 11:00:00,32.78,32.83,32.66,32.72,221944.0,32.5917,32.6414,32.4724,32.5321,221944.0
2025-06-03 11:10:00,32.72,32.76,32.65,32.73,145546.0,32.5321,32.5718,32.4625,32.542,145546.0
2025-06-03 11:20:00,32.73,32.8,32.7,32.75,154027.0,32.542,32.6116,32.5122,32.5619,154027.0
2025-06-03 11:30:00,32.75,32.85,32.75,32.83,107915.0,32.5619,32.6613,32.5619,32.6414,107915.0
2025-06-03 11:40:00,32.83,32.85,32.71,32.73,191779.0,32.6414,32.6613,32.5221,32.542,191779.0
2025-06-03 11:50:00,32.73,32.74,32.65,32.7,171970.0,32.542,32.552,32.4625,32.5122,171970.0
2025-06-03 12:00:00,32.7,32.79,32.64,32.64,136092.0,32.5122,32.6017,32.4525,32.4525,136092.0
2025-06-03 12:10:00,32.63,32.78,32.61,32.77,251126.0,32.4426,32.5917,32.4227,32.5818,251126.0
2025-06-03 12:20:00,32.77,32.84,32.7,32.83,146528.0,32.5818,32.6514,32.5122,32.6414,146528.0
2025-06-03 12:30:00,32.83,32.85,32.76,32.79,106190.0,32.6414,32.6613,32.5718,32.6017,106190.0
2025-06-03 12:40:00,32.79,32.82,32.75,32.77,95813.0,32.6017,32.6315,32.5619,32.5818,95813.0
2025-06-03 12:50:00,32.77,32.84,32.75,32.75,97890.0,32.5818,32.6514,32.5619,32.5619,97890.0
2025-06-03 13:00:00,32.76,32.78,32.72,32.73,163465.0,32.5718,32.5917,32.5321,32.542,163465.0
2025-06-03 13:10:00,32.72,32.77,32.71,32.73,81872.0,32.5321,32.5818,32.5221,32.542,81872.0
2025-06-03 13:20:00,32.73,32.76,32.71,32.73,72461.0,32.542,32.5718,32.5221,32.542,72461.0
2025-06-03 13:30:00,32.73,32.79,32.73,32.78,69431.0,32.542,32.6017,32.542,32.5917,69431.0
2025-06-03 13:40:00,32.79,32.8,32.74,32.75,100780.0,32.6017,32.6116,32.552,32.5619,100780.0
2025-06-03 13:50:00,32.75,32.75,32.65,32.66,119965.0,32.5619,32.5619,32.4625,32.4724,119965.0
2025-06-03 14:00:00,32.66,32.69,32.58,32.6,97049.0,32.4724,32.5022,32.3929,32.4128,97049.0
2025-06-03 14:10:00,32.61,32.61,32.48,32.55,109678.0,32.4227,32.4227,32.2935,32.3631,109678.0
2025-06-03 14:20:00,32.56,32.59,32.52,32.59,142704.0,32.373,32.4028,32.3332,32.4028,142704.0
2025-06-03 14:30:00,32.59,32.61,32.53,32.59,111200.0,32.4028,32.4227,32.3432,32.4028,111200.0
2025-06-03 14:40:00,32.59,32.62,32.55,32.62,123817.0,32.4028,32.4326,32.3631,32.4326,123817.0
2025-06-03 14:50:00,32.62,32.65,32.57,32.59,115263.0,32.4326,32.4625,32.3829,32.4028,115263.0
2025-06-03 15:00:00,32.6,32.72,32.6,32.7,186317.0,32.4128,32.5321,32.4128,32.5122,186317.0
2025-06-03 15:10:00,32.7,32.77,32.68,32.73,213045.0,32.5122,32.5818,32.4923,32.542,213045.0
2025-06-03 15:20:00,32.73,32.77,32.7,32.75,199067.0,32.542,32.5818,32.5122,32.5619,199067.0
2025-06-03 15:30:00,32.75,32.77,32.72,32.73,296993.0,32.5619,32.5818,32.5321,32.542,296993.0
2025-06-03 15:40:00,32.73,32.75,32.61,32.63,350595.0,32.542,32.5619,32.4227,32.4426,350595.0
2025-06-03 15:50:00,32.63,32.64,32.52,32.62,1182294.0,32.4426,32.4525,32.3332,32.4326,1182294.0
2025-06-04 09:30:00,32.44,32.65,32.43,32.54,212601.0,32.2537,32.4625,32.2437,32.3531,212601.0
2025-06-04 09:40:00,32.56,32.71,32.46,32.56,183946.0,32.373,32.5221,32.2736,32.373,183946.0
2025-06-04 09:50:00,32.57,32.61,32.44,32.55,139699.0,32.3829,32.4227,32.2537,32.3631,139699.0
2025-06-04 10:00:00,32.54,32.56,32.18,32.29,251941.0,32.3531,32.373,31.9952,32.1045,251941.0
2025-06-04 10:10:00,32.29,32.5,32.23,32.5,216149.0,32.1045,32.3133,32.0449,32.3133,216149.0
2025-06-04 10:20:00,32.5,32.52,32.4,32.5,139818.0,32.3133,32.3332,32.2139,32.3133,139818.0
2025-06-04 10:30:00,32.5,32.57,32.45,32.47,189724.0,32.3133,32.3829,32.2636,32.2835,189724.0
2025-06-04 10:40:00,32.47,32.5,32.38,32.44,116131.0,32.2835,32.3133,32.194,32.2537,116131.0
2025-06-04 10:50:00,32.44,32.44,32.27,32.29,152629.0,32.2537,32.2537,32.0847,32.1045,152629.0
2025-06-04 11:00:00,32.29,32.32,32.23,32.28,163533.0,32.1045,32.1344,32.0449,32.0946,163533.0
2025-06-04 11:10:00,32.28,32.65,32.16,32.61,380806.0,32.0946,32.4625,31.9753,32.4227,380806.0
2025-06-04 11:20:00,32.62,32.62,32.42,32.51,249627.0,32.4326,32.4326,32.2338,32.3233,249627.0
2025-06-04 11:30:00,32.52,32.58,32.42,32.53,183814.0,32.3332,32.3929,32.2338,32.3432,183814.0
2025-06-04 11:40:00,32.52,32.57,32.42,32.45,122086.0,32.3332,32.3829,32.2338,32.2636,122086.0
2025-06-04 11:50:00,32.45,32.51,32.39,32.42,115418.0,32.2636,32.3233,32.204,32.2338,115418.0
2025-06-04 12:00:00,32.42,32.53,32.42,32.51,100769.0,32.2338,32.3432,32.2338,32.3233,100769.0
2025-06-04 12:10:00,32.51,32.53,32.47,32.53,92846.0,32.3233,32.3432,32.2835,32.3432,92846.0
2025-06-04 12:20:00,32.52,32.54,32.48,32.52,76438.0,32.3332,32.3531,32.2935,32.3332,76438.0
2025-06-04 12:30:00,32.52,32.59,32.51,32.59,84091.0,32.3332,32.4028,32.3233,32.4028,84091.0
2025-06-04 12:40:00,32.59,32.62,32.53,32.57,105985.0,32.4028,32.4326,32.3432,32.3829,105985.0
2025-06-04 12:50:00,32.57,32.6,32.51,32.57,69889.0,32.3829,32.4128,32.3233,32.3829,69889.0
2025-06-04 13:00:00,32.57,32.6,32.53,32.59,127417.0,32.3829,32.4128,32.3432,32.4028,127417.0
2025-06-04 13:10:00,32.6,32.66,32.59,32.64,77105.0,32.4128,32.4724,32.4028,32.4525,77105.0
2025-06-04 13:20:00,32.64,32.68,32.63,32.66,66422.0,32.4525,32.4923,32.4426,32.4724,66422.0
2025-06-04 13:30:00,32.66,32.7,32.63,32.69,99365.0,32.4724,32.5122,32.4426,32.5022,99365.0
2025-06-04 13:40:00,32.69,32.69,32.62,32.66,162962.0,32.5022,32.5022,32.4326,32.4724,162962.0
2025-06-04 13:50:00,32.66,32.68,32.58,32.59,119944.0,32.4724,32.4923,32.3929,32.4028,119944.0
2025-06-04 14:00:00,32.59,32.69,32.59,32.61,93709.0,32.4028,32.5022,32.4028,32.4227,93709.0
2025-06-04 14:10:00,32.61,32.64,32.57,32.57,89328.0,32.4227,32.4525,32.3829,32.3829,89328.0
2025-06-04 14:20:00,32.57,32.58,32.45,32.45,103330.0,32.3829,32.3929,32.2636,32.2636,103330.0
2025-06-04 14:30:00,32.45,32.48,32.41,32.41,72353.0,32.2636,32.2935,32.2239,32.2239,72353.0
2025-06-04 14:40:00,32.41,32.43,32.31,32.34,109679.0,32.2239,32.2437,32.1244,32.1543,109679.0
2025-06-04 14:50:00,32.34,32.4,32.31,32.38,108773.0,32.1543,32.2139,32.1244,32.194,108773.0
2025-06-04 15:00:00,32.39,32.45,32.36,32.38,109036.0,32.204,32.2636,32.1741,32.194,109036.0
2025-06-04 15:10:00,32.38,32.38,32.27,32.38,276470.0,32.194,32.194,32.0847,32.194,276470.0
2025-06-04 15:20:00,32.38,32.41,32.29,32.32,259158.0,32.194,32.2239,32.1045,32.1344,259158.0
2025-06-04 15:30:00,32.32,32.43,32.31,32.39,343808.0,32.1344,32.2437,32.1244,32.204,343808.0
2025-06-04 15:40:00,32.39,32.42,32.29,32.35,360861.0,32.204,32.2338,32.1045,32.1642,360861.0
2025-06-04 15:50:00,32.35,32.39,32.27,32.27,945022.0,32.1642,32.204,32.0847,32.0847,945022.0
2025-06-05 09:30:00,32.19,32.78,32.18,32.63,322352.0,32.0051,32.5917,31.9952,32.4426,322352.0
2025-06-05 09:40:00,32.63,32.87,32.63,32.87,184218.0,32.4426,32.6812,32.4426,32.6812,184218.0
2025-06-05 09:50:00,32.87,32.9,32.7,32.75,205837.0,32.6812,32.711,32.5122,32.5619,205837.0
2025-06-05 10:00:00,32.74,32.83,32.41,32.42,266406.0,32.552,32.6414,32.2239,32.2338,266406.0
2025-06-05 10:10:00,32.42,32.49,32.4,32.45,195367.0,32.2338,32.3034,32.2139,32.2636,195367.0
2025-06-05 10:20:00,32.44,32.64,32.44,32.57,193942.0,32.2537,32.4525,32.2537,32.3829,193942.0
2025-06-05 10:30:00,32.57,32.66,32.46,32.59,331625.0,32.3829,32.4724,32.2736,32.4028,331625.0
2025-06-05 10:40:00,32.59,32.73,32.5,32.52,379520.0,32.4028,32.542,32.3133,32.3332,379520.0
2025-06-05 10:50:00,32.53,32.54,32.34,32.38,190390.0,32.3432,32.3531,32.1543,32.194,190390.0
2025-06-05 11:00:00,32.38,32.54,32.37,32.52,193838.0,32.194,32.3531,32.1841,32.3332,193838.0
2025-06-05 11:10:00,32.52,32.7,32.52,32.66,133039.0,32.3332,32.5122,32.3332,32.4724,133039.0
2025-06-05 11:20:00,32.66,32.74,32.63,32.73,146001.0,32.4724,32.552,32.4426,32.542,146001.0
2025-06-05 11:30:00,32.73,32.74,32.69,32.74,130286.0,32.542,32.552,32.5022,32.552,130286.0
2025-06-05 11:40:00,32.75,32.83,32.69,32.75,204311.0,32.5619,32.6414,32.5022,32.5619,204311.0
2025-06-05 11:50:00,32.75,32.79,32.71,32.71,136950.0,32.5619,32.6017,32.5221,32.5221,136950.0
2025-06-05 12:00:00,32.71,32.84,32.71,32.84,118469.0,32.5221,32.6514,32.5221,32.6514,118469.0
2025-06-05 12:10:00,32.84,32.88,32.78,32.83,114259.0,32.6514,32.6912,32.5917,32.6414,114259.0
2025-06-05 12:20:00,32.82,32.86,32.79,32.84,84463.0,32.6315,32.6713,32.6017,32.6514,84463.0
2025-06-05 12:30:00,32.84,32.86,32.76,32.77,87865.0,32.6514,32.6713,32.5718,32.5818,87865.0
2025-06-05 12:40:00,32.77,32.79,32.61,32.63,158276.0,32.5818,32.6017,32.4227,32.4426,158276.0
2025-06-05 12:50:00,32.62,32.68,32.58,32.65,79927.0,32.4326,32.4923,32.3929,32.4625,79927.0
2025-06-05 13:00:00,32.64,32.78,32.63,32.77,76802.0,32.4525,32.5917,32.4426,32.5818,76802.0
2025-06-05 13:10:00,32.78,32.89,32.78,32.84,112451.0,32.5917,32.7011,32.5917,32.6514,112451.0
2025-06-05 13:20:00,32.84,32.87,32.78,32.84,115062.0,32.6514,32.6812,32.5917,32.6514,115062.0
2025-06-05 13:30:00,32.84,32.91,32.82,32.82,169650.0,32.6514,32.721,32.6315,32.6315,169650.0
2025-06-05 13:40:00,32.82,32.86,32.76,32.77,75768.0,32.6315,32.6713,32.5718,32.5818,75768.0
2025-06-05 13:50:00,32.77,32.8,32.72,32.73,103707.0,32.5818,32.6116,32.5321,32.542,103707.0
2025-06-05 14:00:00,32.74,32.75,32.64,32.66,93990.0,32.552,32.5619,32.4525,32.4724,93990.0
2025-06-05 14:10:00,32.66,32.69,32.57,32.65,104334.0,32.4724,32.5022,32.3829,32.4625,104334.0
2025-06-05 14:20:00,32.65,32.68,32.57,32.59,148839.0,32.4625,32.4923,32.3829,32.4028,148839.0
2025-06-05 14:30:00,32.59,32.63,32.54,32.61,105183.0,32.4028,32.4426,32.3531,32.4227,105183.0
2025-06-05 14:40:00,32.6,32.63,32.56,32.63,93239.0,32.4128,32.4426,32.373,32.4426,93239.0
2025-06-05 14:50:00,32.63,32.66,32.58,32.6,89764.0,32.4426,32.4724,32.3929,32.4128,89764.0
2025-06-05 15:00:00,32.6,32.64,32.53,32.54,101135.0,32.4128,32.4525,32.3432,32.3531,101135.0
2025-06-05 15:10:00,32.53,32.63,32.39,32.4,192504.0,32.3432,32.4426,32.204,32.2139,192504.0
2025-06-05 15:20:00,32.4,32.48,32.32,32.45,175897.0,32.2139,32.2935,32.1344,32.2636,175897.0
2025-06-05 15:30:00,32.46,32.61,32.46,32.59,207032.0,32.2736,32.4227,32.2736,32.4028,207032.0
2025-06-05 15:40:00,32.59,32.61,32.5,32.54,240762.0,32.4028,32.4227,32.3133,32.3531,240762.0
2025-06-05 15:50:00,32.53,32.56,32.44,32.48,667194.0,32.3432,32.373,32.2537,32.2935,667194.0
2025-06-06 09:30:00,32.97,33.07,32.85,33.0,267555.0,32.7806,32.8801,32.6613,32.8105,267555.0
2025-06-06 09:40:00,32.99,33.03,32.87,32.91,125185.0,32.8005,32.8403,32.6812,32.721,125185.0
2025-06-06 09:50:00,32.91,32.96,32.84,32.96,145430.0,32.721,32.7707,32.6514,32.7707,145430.0
2025-06-06 10:00:00,32.95,33.19,32.95,33.09,391541.0,32.7608,32.9994,32.7608,32.8999,391541.0
2025-06-06 10:10:00,33.09,33.15,33.01,33.06,282965.0,32.8999,32.9596,32.8204,32.8701,282965.0
2025-06-06 10:20:00,33.05,33.2,33.05,33.12,167019.0,32.8602,33.0093,32.8602,32.9298,167019.0
2025-06-06 10:30:00,33.12,33.13,33.06,33.09,146878.0,32.9298,32.9397,32.8701,32.8999,146878.0
2025-06-06 10:40:00,33.09,33.14,33.06,33.11,226657.0,32.8999,32.9497,32.8701,32.9198,226657.0
2025-06-06 10:50:00,33.11,33.17,33.05,33.08,206821.0,32.9198,32.9795,32.8602,32.89,206821.0
2025-06-06 11:00:00,33.08,33.18,33.07,33.12,174804.0,32.89,32.9894,32.8801,32.9298,174804.0
2025-06-06 11:10:00,33.13,33.16,32.96,32.98,167507.0,32.9397,32.9695,32.7707,32.7906,167507.0
2025-06-06 11:20:00,32.98,33.06,32.93,33.02,165752.0,32.7906,32.8701,32.7409,32.8304,165752.0
2025-06-06 11:30:00,33.02,33.04,32.93,32.95,75393.0,32.8304,32.8502,32.7409,32.7608,75393.0
2025-06-06 11:40:00,32.94,33.03,32.89,32.99,152288.0,32.7508,32.8403,32.7011,32.8005,152288.0
2025-06-06 11:50:00,33.0,33.02,32.91,32.95,105317.0,32.8105,32.8304,32.721,32.7608,105317.0
2025-06-06 12:00:00,32.95,32.99,32.89,32.98,111092.0,32.7608,32.8005,32.7011,32.7906,111092.0
2025-06-06 12:10:00,32.98,33.03,32.96,33.0,93737.0,32.7906,32.8403,32.7707,32.8105,93737.0
2025-06-06 12:20:00,33.0,33.05,32.99,33.05,76264.0,32.8105,32.8602,32.8005,32.8602,76264.0
2025-06-06 12:30:00,33.05,33.05,32.98,33.0,83815.0,32.8602,32.8602,32.7906,32.8105,83815.0
2025-06-06 12:40:00,33.0,33.12,32.99,33.1,67274.0,32.8105,32.9298,32.8005,32.9099,67274.0
2025-06-06 12:50:00,33.11,33.11,32.97,33.02,80922.0,32.9198,32.9198,32.7806,32.8304,80922.0
2025-06-06 13:00:00,33.02,33.05,33.01,33.02,73001.0,32.8304,32.8602,32.8204,32.8304,73001.0
2025-06-06 13:10:00,33.02,33.04,32.97,33.04,73616.0,32.8304,32.8502,32.7806,32.8502,73616.0
2025-06-06 13:20:00,33.04,33.1,33.01,33.09,95691.0,32.8502,32.9099,32.8204,32.8999,95691.0
2025-06-06 13:30:00,33.1,33.12,33.06,33.11,66436.0,32.9099,32.9298,32.8701,32.9198,66436.0
2025-06-06 13:40:00,33.11,33.15,33.08,33.12,82098.0,32.9198,32.9596,32.89,32.9298,82098.0
2025-06-06 13:50:00,33.12,33.17,33.12,33.17,73280.0,32.9298,32.9795,32.9298,32.9795,73280.0
2025-06-06 14:00:00,33.16,33.22,33.15,33.21,70636.0,32.9695,33.0292,32.9596,33.0193,70636.0
2025-06-06 14:10:00,33.21,33.25,33.18,33.25,81354.0,33.0193,33.059,32.9894,33.059,81354.0
2025-06-06 14:20:00,33.24,33.28,33.22,33.24,88000.0,33.0491,33.0889,33.0292,33.0491,88000.0
2025-06-06 14:30:00,33.23,33.33,33.21,33.26,220078.0,33.0391,33.1386,33.0193,33.069,220078.0
2025-06-06 14:40:00,33.26,33.3,33.23,33.3,68698.0,33.069,33.1087,33.0391,33.1087,68698.0
2025-06-06 14:50:00,33.29,33.32,33.28,33.28,64959.0,33.0988,33.1286,33.0889,33.0889,64959.0
2025-06-06 15:00:00,33.29,33.38,33.27,33.37,149619.0,33.0988,33.1883,33.0789,33.1783,149619.0
2025-06-06 15:10:00,33.38,33.41,33.35,33.41,108705.0,33.1883,33.2181,33.1585,33.2181,108705.0
2025-06-06 15:20:00,33.41,33.53,33.37,33.51,160213.0,33.2181,33.3374,33.1783,33.3175,160213.0
2025-06-06 15:30:00,33.51,33.51,33.38,33.4,293595.0,33.3175,33.3175,33.1883,33.2082,293595.0
2025-06-06 15:40:00,33.41,33.48,33.38,33.45,250220.0,33.2181,33.2877,33.1883,33.2579,250220.0
2025-06-06 15:50:00,33.45,33.49,33.39,33.45,926968.0,33.2579,33.2977,33.1982,33.2579,926968.0
2025-06-09 09:30:00,33.67,33.68,33.18,33.34,292275.0,33.4766,33.4866,32.9894,33.1485,292275.0
2025-06-09 09:40:00,33.34,33.47,33.25,33.37,156721.0,33.1485,33.2778,33.059,33.1783,156721.0
2025-06-09 09:50:00,33.36,33.38,33.23,33.29,156798.0,33.1684,33.1883,33.0391,33.0988,156798.0
2025-06-09 10:00:00,33.29,33.41,33.16,33.37,216043.0,33.0988,33.2181,32.9695,33.1783,216043.0
2025-06-09 10:10:00,33.36,33.43,33.2,33.31,289239.0,33.1684,33.238,33.0093,33.1187,289239.0
2025-06-09 10:20:00,33.3,33.4,33.26,33.34,170554.0,33.1087,33.2082,33.069,33.1485,170554.0
2025-06-09 10:30:00,33.34,33.39,33.31,33.37,245699.0,33.1485,33.1982,33.1187,33.1783,245699.0
2025-06-09 10:40:00,33.37,33.42,33.3,33.3,163949.0,33.1783,33.2281,33.1087,33.1087,163949.0
2025-06-09 10:50:00,33.3,33.41,33.29,33.39,145118.0,33.1087,33.2181,33.0988,33.1982,145118.0
2025-06-09 11:00:00,33.38,33.48,33.37,33.41,169833.0,33.1883,33.2877,33.1783,33.2181,169833.0
2025-06-09 11:10:00,33.41,33.49,33.39,33.47,151479.0,33.2181,33.2977,33.1982,33.2778,151479.0
2025-06-09 11:20:00,33.47,33.52,33.42,33.46,107101.0,33.2778,33.3275,33.2281,33.2678,107101.0
2025-06-09 11:30:00,33.46,33.55,33.46,33.54,114877.0,33.2678,33.3573,33.2678,33.3474,114877.0
2025-06-09 11:40:00,33.54,33.55,33.49,33.53,176569.0,33.3474,33.3573,33.2977,33.3374,176569.0
2025-06-09 11:50:00,33.52,33.63,33.51,33.63,99601.0,33.3275,33.4368,33.3175,33.4368,99601.0
2025-06-09 12:00:00,33.63,33.7,33.62,33.65,198546.0,33.4368,33.5064,33.4269,33.4567,198546.0
2025-06-09 12:10:00,33.65,33.71,33.64,33.69,107511.0,33.4567,33.5164,33.4468,33.4965,107511.0
2025-06-09 12:20:00,33.69,33.71,33.59,33.6,135392.0,33.4965,33.5164,33.3971,33.407,135392.0
2025-06-09 12:30:00,33.61,33.64,33.53,33.53,155897.0,33.417,33.4468,33.3374,33.3374,155897.0
2025-06-09 12:40:00,33.54,33.64,33.53,33.61,93358.0,33.3474,33.4468,33.3374,33.417,93358.0
2025-06-09 12:50:00,33.62,33.69,33.61,33.65,152181.0,33.4269,33.4965,33.417,33.4567,152181.0
2025-06-09 13:00:00,33.65,33.71,33.63,33.7,64456.0,33.4567,33.5164,33.4368,33.5064,64456.0
2025-06-09 13:10:00,33.7,33.72,33.68,33.71,85867.0,33.5064,33.5263,33.4866,33.5164,85867.0
2025-06-09 13:20:00,33.72,33.75,33.67,33.69,60699.0,33.5263,33.5562,33.4766,33.4965,60699.0
2025-06-09 13:30:00,33.69,33.71,33.68,33.7,45431.0,33.4965,33.5164,33.4866,33.5064,45431.0
2025-06-09 13:40:00,33.7,33.77,33.7,33.76,86770.0,33.5064,33.576,33.5064,33.5661,86770.0
2025-06-09 13:50:00,33.76,33.78,33.68,33.69,91302.0,33.5661,33.586,33.4866,33.4965,91302.0
2025-06-09 14:00:00,33.69,33.78,33.68,33.76,109944.0,33.4965,33.586,33.4866,33.5661,109944.0
2025-06-09 14:10:00,33.77,33.8,33.76,33.77,123121.0,33.576,33.6059,33.5661,33.576,123121.0
2025-06-09 14:20:00,33.77,33.82,33.73,33.79,280821.0,33.576,33.6258,33.5363,33.5959,280821.0
2025-06-09 14:30:00,33.79,33.82,33.67,33.69,118385.0,33.5959,33.6258,33.4766,33.4965,118385.0
2025-06-09 14:40:00,33.68,33.72,33.67,33.71,104532.0,33.4866,33.5263,33.4766,33.5164,104532.0
2025-06-09 14:50:00,33.72,33.74,33.68,33.72,95204.0,33.5263,33.5462,33.4866,33.5263,95204.0
2025-06-09 15:00:00,33.71,33.72,33.66,33.7,133980.0,33.5164,33.5263,33.4667,33.5064,133980.0
2025-06-09 15:10:00,33.7,33.71,33.62,33.65,121956.0,33.5064,33.5164,33.4269,33.4567,121956.0
2025-06-09 15:20:00,33.65,33.66,33.58,33.59,158958.0,33.4567,33.4667,33.3871,33.3971,158958.0
2025-06-09 15:30:00,33.59,33.63,33.54,33.61,209575.0,33.3971,33.4368,33.3474,33.417,209575.0
2025-06-09 15:40:00,33.61,33.7,33.6,33.69,230454.0,33.417,33.5064,33.407,33.4965,230454.0
2025-06-09 15:50:00,33.7,33.71,33.55,33.57,922993.0,33.5064,33.5164,33.3573,33.3772,922993.0
2025-06-10 09:30:00,33.62,34.09,33.52,34.09,435650.0,33.4269,33.8942,33.3275,33.8942,435650.0
2025-06-10 09:40:00,34.09,34.18,33.95,34.07,332936.0,33.8942,33.9837,33.755,33.8743,332936.0
2025-06-10 09:50:00,34.07,34.21,33.96,34.12,229716.0,33.8743,34.0135,33.765,33.924,229716.0
2025-06-10 10:00:00,34.12,34.29,34.06,34.24,251950.0,33.924,34.0931,33.8644,34.0433,251950.0
2025-06-10 10:10:00,34.25,34.38,34.22,34.25,291853.0,34.0533,34.1825,34.0235,34.0533,291853.0
2025-06-10 10:20:00,34.25,34.26,34.14,34.24,175636.0,34.0533,34.0632,33.9439,34.0433,175636.0
2025-06-10 10:30:00,34.24,34.25,34.13,34.19,168894.0,34.0433,34.0533,33.934,33.9936,168894.0
2025-06-10 10:40:00,34.19,34.24,34.15,34.22,150926.0,33.9936,34.0433,33.9539,34.0235,150926.0
2025-06-10 10:50:00,34.22,34.25,34.17,34.19,181266.0,34.0235,34.0533,33.9737,33.9936,181266.0
2025-06-10 11:00:00,34.19,34.24,34.12,34.18,194890.0,33.9936,34.0433,33.924,33.9837,194890.0
2025-06-10 11:10:00,34.18,34.23,34.13,34.2,89398.0,33.9837,34.0334,33.934,34.0036,89398.0
2025-06-10 11:20:00,34.2,34.22,34.13,34.18,72869.0,34.0036,34.0235,33.934,33.9837,72869.0
2025-06-10 11:30:00,34.18,34.21,34.11,34.2,95042.0,33.9837,34.0135,33.9141,34.0036,95042.0
2025-06-10 11:40:00,34.21,34.24,34.18,34.22,101759.0,34.0135,34.0433,33.9837,34.0235,101759.0
2025-06-10 11:50:00,34.22,34.25,34.19,34.23,121323.0,34.0235,34.0533,33.9936,34.0334,121323.0
2025-06-10 12:00:00,34.23,34.29,34.22,34.27,157004.0,34.0334,34.0931,34.0235,34.0732,157004.0
2025-06-10 12:10:00,34.28,34.31,34.19,34.21,103687.0,34.0831,34.1129,33.9936,34.0135,103687.0
2025-06-10 12:20:00,34.2,34.24,34.18,34.22,85317.0,34.0036,34.0433,33.9837,34.0235,85317.0
2025-06-10 12:30:00,34.22,34.3,34.21,34.27,77650.0,34.0235,34.103,34.0135,34.0732,77650.0
2025-06-10 12:40:00,34.27,34.31,34.24,34.3,99922.0,34.0732,34.1129,34.0433,34.103,99922.0
2025-06-10 12:50:00,34.3,34.34,34.29,34.32,122332.0,34.103,34.1428,34.0931,34.1229,122332.0
2025-06-10 13:00:00,34.32,34.35,34.27,34.34,92695.0,34.1229,34.1527,34.0732,34.1428,92695.0
2025-06-10 13:10:00,34.34,34.39,34.29,34.3,108947.0,34.1428,34.1925,34.0931,34.103,108947.0
2025-06-10 13:20:00,34.3,34.36,34.28,34.35,91914.0,34.103,34.1627,34.0831,34.1527,91914.0
2025-06-10 13:30:00,34.35,34.35,34.26,34.28,86942.0,34.1527,34.1527,34.0632,34.0831,86942.0
2025-06-10 13:40:00,34.28,34.28,34.23,34.27,77706.0,34.0831,34.0831,34.0334,34.0732,77706.0
2025-06-10 13:50:00,34.27,34.32,34.19,34.21,89184.0,34.0732,34.1229,33.9936,34.0135,89184.0
2025-06-10 14:00:00,34.2,34.24,34.12,34.18,143167.0,34.0036,34.0433,33.924,33.9837,143167.0
2025-06-10 14:10:00,34.18,34.27,34.16,34.25,85613.0,33.9837,34.0732,33.9638,34.0533,85613.0
2025-06-10 14:20:00,34.25,34.28,34.21,34.23,104621.0,34.0533,34.0831,34.0135,34.0334,104621.0
2025-06-10 14:30:00,34.23,34.28,34.2,34.27,79368.0,34.0334,34.0831,34.0036,34.0732,79368.0
2025-06-10 14:40:00,34.27,34.27,34.21,34.26,99501.0,34.0732,34.0732,34.0135,34.0632,99501.0
2025-06-10 14:50:00,34.27,34.52,34.26,34.48,275929.0,34.0732,34.3217,34.0632,34.282,275929.0
2025-06-10 15:00:00,34.48,34.62,34.31,34.35,247618.0,34.282,34.4212,34.1129,34.1527,247618.0
2025-06-10 15:10:00,34.35,34.45,34.34,34.45,159178.0,34.1527,34.2521,34.1428,34.2521,159178.0
2025-06-10 15:20:00,34.45,34.46,34.38,34.42,138367.0,34.2521,34.2621,34.1825,34.2223,138367.0
2025-06-10 15:30:00,34.41,34.49,34.39,34.48,228564.0,34.2124,34.2919,34.1925,34.282,228564.0
2025-06-10 15:40:00,34.48,34.51,34.42,34.47,214386.0,34.282,34.3118,34.2223,34.272,214386.0
2025-06-10 15:50:00,34.47,34.49,34.32,34.38,959340.0,34.272,34.2919,34.1229,34.1825,959340.0
2025-06-11 09:30:00,34.45,34.58,34.3,34.39,241110.0,34.2521,34.3814,34.103,34.1925,241110.0
2025-06-11 09:40:00,34.38,34.49,34.26,34.29,218826.0,34.1825,34.2919,34.0632,34.0931,218826.0
2025-06-11 09:50:00,34.29,34.34,34.23,34.33,128040.0,34.0931,34.1428,34.0334,34.1328,128040.0
2025-06-11 10:00:00,34.33,34.43,34.27,34.36,221486.0,34.1328,34.2323,34.0732,34.1627,221486.0
2025-06-11 10:10:00,34.36,34.37,34.2,34.24,112237.0,34.1627,34.1726,34.0036,34.0433,112237.0
2025-06-11 10:20:00,34.23,34.27,34.15,34.16,80139.0,34.0334,34.0732,33.9539,33.9638,80139.0
2025-06-11 10:30:00,34.16,34.17,33.93,33.94,145402.0,33.9638,33.9737,33.7351,33.7451,145402.0
2025-06-11 10:40:00,33.94,33.98,33.88,33.93,200516.0,33.7451,33.7848,33.6854,33.7351,200516.0
2025-06-11 10:50:00,33.93,33.94,33.73,33.78,108697.0,33.7351,33.7451,33.5363,33.586,108697.0
2025-06-11 11:00:00,33.78,33.91,33.73,33.74,155259.0,33.586,33.7152,33.5363,33.5462,155259.0
2025-06-11 11:10:00,33.73,33.91,33.69,33.9,379642.0,33.5363,33.7152,33.4965,33.7053,379642.0
2025-06-11 11:20:00,33.9,33.92,33.8,33.8,188667.0,33.7053,33.7252,33.6059,33.6059,188667.0
2025-06-11 11:30:00,33.8,33.93,33.8,33.86,118755.0,33.6059,33.7351,33.6059,33.6655,118755.0
2025-06-11 11:40:00,33.86,33.9,33.77,33.8,89628.0,33.6655,33.7053,33.576,33.6059,89628.0
2025-06-11 11:50:00,33.8,33.82,33.7,33.73,119964.0,33.6059,33.6258,33.5064,33.5363,119964.0
2025-06-11 12:00:00,33.73,33.77,33.65,33.75,83434.0,33.5363,33.576,33.4567,33.5562,83434.0
2025-06-11 12:10:00,33.76,33.77,33.69,33.72,69345.0,33.5661,33.576,33.4965,33.5263,69345.0
2025-06-11 12:20:00,33.71,33.81,33.7,33.79,97034.0,33.5164,33.6158,33.5064,33.5959,97034.0
2025-06-11 12:30:00,33.8,33.81,33.75,33.76,53104.0,33.6059,33.6158,33.5562,33.5661,53104.0
2025-06-11 12:40:00,33.75,33.88,33.73,33.83,94386.0,33.5562,33.6854,33.5363,33.6357,94386.0
2025-06-11 12:50:00,33.82,33.85,33.77,33.84,75084.0,33.6258,33.6556,33.576,33.6456,75084.0
2025-06-11 13:00:00,33.84,33.89,33.83,33.87,94380.0,33.6456,33.6954,33.6357,33.6755,94380.0
2025-06-11 13:10:00,33.88,33.98,33.86,33.97,70937.0,33.6854,33.7848,33.6655,33.7749,70937.0
2025-06-11 13:20:00,33.97,34.01,33.96,34.0,56536.0,33.7749,33.8147,33.765,33.8047,56536.0
2025-06-11 13:30:00,34.0,34.03,33.95,34.01,114630.0,33.8047,33.8346,33.755,33.8147,114630.0
2025-06-11 13:40:00,34.01,34.01,33.91,33.93,122578.0,33.8147,33.8147,33.7152,33.7351,122578.0
2025-06-11 13:50:00,33.92,33.93,33.73,33.81,279232.0,33.7252,33.7351,33.5363,33.6158,279232.0
2025-06-11 14:00:00,33.81,33.85,33.64,33.65,128724.0,33.6158,33.6556,33.4468,33.4567,128724.0
2025-06-11 14:10:00,33.64,33.64,33.45,33.59,278818.0,33.4468,33.4468,33.2579,33.3971,278818.0
2025-06-11 14:20:00,33.59,33.62,33.41,33.44,235281.0,33.3971,33.4269,33.2181,33.2479,235281.0
2025-06-11 14:30:00,33.44,33.53,33.36,33.37,242139.0,33.2479,33.3374,33.1684,33.1783,242139.0
2025-06-11 14:40:00,33.37,33.52,33.36,33.51,272515.0,33.1783,33.3275,33.1684,33.3175,272515.0
2025-06-11 14:50:00,33.51,33.54,33.39,33.45,199493.0,33.3175,33.3474,33.1982,33.2579,199493.0
2025-06-11 15:00:00,33.45,33.45,33.31,33.38,217336.0,33.2579,33.2579,33.1187,33.1883,217336.0
2025-06-11 15:10:00,33.38,33.43,33.28,33.29,119369.0,33.1883,33.238,33.0889,33.0988,119369.0
2025-06-11 15:20:00,33.29,33.41,33.26,33.29,228391.0,33.0988,33.2181,33.069,33.0988,228391.0
2025-06-11 15:30:00,33.29,33.34,33.24,33.31,343799.0,33.0988,33.1485,33.0491,33.1187,343799.0
2025-06-11 15:40:00,33.32,33.35,33.26,33.32,471558.0,33.1286,33.1585,33.069,33.1286,471558.0
2025-06-11 15:50:00,33.32,33.52,33.28,33.49,1284611.0,33.1286,33.3275,33.0889,33.2977,1284611.0
2025-06-12 09:30:00,32.99,33.13,32.74,32.91,262638.0,32.8005,32.9397,32.552,32.721,262638.0
2025-06-12 09:40:00,32.91,32.99,32.8,32.97,299837.0,32.721,32.8005,32.6116,32.7806,299837.0
2025-06-12 09:50:00,32.97,33.14,32.95,33.05,222892.0,32.7806,32.9497,32.7608,32.8602,222892.0
2025-06-12 10:00:00,33.05,33.17,32.98,33.02,220044.0,32.8602,32.9795,32.7906,32.8304,220044.0
2025-06-12 10:10:00,33.02,33.07,32.96,32.97,209893.0,32.8304,32.8801,32.7707,32.7806,209893.0
2025-06-12 10:20:00,32.97,32.98,32.89,32.95,223229.0,32.7806,32.7906,32.7011,32.7608,223229.0
2025-06-12 10:30:00,32.95,32.99,32.83,32.98,191245.0,32.7608,32.8005,32.6414,32.7906,191245.0
2025-06-12 10:40:00,32.99,33.04,32.87,32.98,169435.0,32.8005,32.8502,32.6812,32.7906,169435.0
2025-06-12 10:50:00,32.98,33.01,32.76,32.82,337565.0,32.7906,32.8204,32.5718,32.6315,337565.0
2025-06-12 11:00:00,32.82,32.92,32.79,32.79,171925.0,32.6315,32.7309,32.6017,32.6017,171925.0
2025-06-12 11:10:00,32.79,32.85,32.75,32.8,128009.0,32.6017,32.6613,32.5619,32.6116,128009.0
2025-06-12 11:20:00,32.8,32.8,32.52,32.54,263586.0,32.6116,32.6116,32.3332,32.3531,263586.0
2025-06-12 11:30:00,32.54,32.56,32.4,32.55,321806.0,32.3531,32.373,32.2139,32.3631,321806.0
2025-06-12 11:40:00,32.55,32.62,32.52,32.6,136481.0,32.3631,32.4326,32.3332,32.4128,136481.0
2025-06-12 11:50:00,32.61,32.63,32.57,32.59,89621.0,32.4227,32.4426,32.3829,32.4028,89621.0
2025-06-12 12:00:00,32.59,32.66,32.58,32.64,97959.0,32.4028,32.4724,32.3929,32.4525,97959.0
2025-06-12 12:10:00,32.64,32.67,32.59,32.62,79025.0,32.4525,32.4824,32.4028,32.4326,79025.0
2025-06-12 12:20:00,32.63,32.63,32.55,32.61,83728.0,32.4426,32.4426,32.3631,32.4227,83728.0
2025-06-12 12:30:00,32.61,32.71,32.51,32.7,88349.0,32.4227,32.5221,32.3233,32.5122,88349.0
2025-06-12 12:40:00,32.7,32.73,32.64,32.66,62926.0,32.5122,32.542,32.4525,32.4724,62926.0
2025-06-12 12:50:00,32.67,32.73,32.65,32.73,71264.0,32.4824,32.542,32.4625,32.542,71264.0
2025-06-12 13:00:00,32.72,32.79,32.68,32.72,84606.0,32.5321,32.6017,32.4923,32.5321,84606.0
2025-06-12 13:10:00,32.72,32.78,32.69,32.77,88014.0,32.5321,32.5917,32.5022,32.5818,88014.0
2025-06-12 13:20:00,32.77,32.78,32.68,32.72,66889.0,32.5818,32.5917,32.4923,32.5321,66889.0
2025-06-12 13:30:00,32.73,32.83,32.71,32.76,121967.0,32.542,32.6414,32.5221,32.5718,121967.0
2025-06-12 13:40:00,32.76,32.78,32.68,32.74,89144.0,32.5718,32.5917,32.4923,32.552,89144.0
2025-06-12 13:50:00,32.75,32.79,32.72,32.73,55774.0,32.5619,32.6017,32.5321,32.542,55774.0
2025-06-12 14:00:00,32.73,32.77,32.69,32.73,105386.0,32.542,32.5818,32.5022,32.542,105386.0
2025-06-12 14:10:00,32.73,32.73,32.64,32.65,100192.0,32.542,32.542,32.4525,32.4625,100192.0
2025-06-12 14:20:00,32.65,32.67,32.58,32.6,81782.0,32.4625,32.4824,32.3929,32.4128,81782.0
2025-06-12 14:30:00,32.59,32.62,32.56,32.56,113964.0,32.4028,32.4326,32.373,32.373,113964.0
2025-06-12 14:40:00,32.57,32.63,32.56,32.63,97062.0,32.3829,32.4426,32.373,32.4426,97062.0
2025-06-12 14:50:00,32.63,32.66,32.6,32.65,89311.0,32.4426,32.4724,32.4128,32.4625,89311.0
2025-06-12 15:00:00,32.66,32.73,32.65,32.7,107063.0,32.4724,32.542,32.4625,32.5122,107063.0
2025-06-12 15:10:00,32.7,32.71,32.65,32.66,138725.0,32.5122,32.5221,32.4625,32.4724,138725.0
2025-06-12 15:20:00,32.66,32.72,32.6,32.61,161019.0,32.4724,32.5321,32.4128,32.4227,161019.0
2025-06-12 15:30:00,32.61,32.62,32.51,32.59,269013.0,32.4227,32.4326,32.3233,32.4028,269013.0
2025-06-12 15:40:00,32.59,32.67,32.52,32.64,469716.0,32.4028,32.4824,32.3332,32.4525,469716.0
2025-06-12 15:50:00,32.64,32.66,32.53,32.58,944410.0,32.4525,32.4724,32.3432,32.3929,944410.0
2025-06-13 09:30:00,31.66,32.2,31.4,32.0,434941.0,31.4782,32.0151,31.2197,31.8162,434941.0
2025-06-13 09:40:00,32.0,32.27,31.99,32.15,256306.0,31.8162,32.0847,31.8063,31.9653,256306.0
2025-06-13 09:50:00,32.13,32.23,31.69,31.71,248997.0,31.9455,32.0449,31.508,31.5279,248997.0
2025-06-13 10:00:00,31.72,31.91,31.58,31.77,358114.0,31.5378,31.7267,31.3986,31.5875,358114.0
2025-06-13 10:10:00,31.78,31.81,31.62,31.73,251428.0,31.5975,31.6273,31.4384,31.5478,251428.0
2025-06-13 10:20:00,31.73,31.77,31.55,31.6,179270.0,31.5478,31.5875,31.3688,31.4185,179270.0
2025-06-13 10:30:00,31.6,31.85,31.54,31.84,356144.0,31.4185,31.6671,31.3589,31.6571,356144.0
2025-06-13 10:40:00,31.85,31.95,31.81,31.89,168006.0,31.6671,31.7665,31.6273,31.7068,168006.0
2025-06-13 10:50:00,31.89,32.07,31.89,32.05,250220.0,31.7068,31.8858,31.7068,31.8659,250220.0
2025-06-13 11:00:00,32.05,32.2,32.05,32.18,200370.0,31.8659,32.0151,31.8659,31.9952,200370.0
2025-06-13 11:10:00,32.19,32.25,32.14,32.18,111308.0,32.0051,32.0648,31.9554,31.9952,111308.0
2025-06-13 11:20:00,32.19,32.26,32.1,32.23,166142.0,32.0051,32.0747,31.9156,32.0449,166142.0
2025-06-13 11:30:00,32.23,32.32,32.19,32.2,158612.0,32.0449,32.1344,32.0051,32.0151,158612.0
2025-06-13 11:40:00,32.21,32.35,32.19,32.33,86284.0,32.025,32.1642,32.0051,32.1443,86284.0
2025-06-13 11:50:00,32.34,32.35,32.25,32.31,88213.0,32.1543,32.1642,32.0648,32.1244,88213.0
2025-06-13 12:00:00,32.31,32.36,32.28,32.34,74106.0,32.1244,32.1741,32.0946,32.1543,74106.0
2025-06-13 12:10:00,32.34,32.43,32.33,32.4,84463.0,32.1543,32.2437,32.1443,32.2139,84463.0
2025-06-13 12:20:00,32.39,32.4,32.33,32.38,81242.0,32.204,32.2139,32.1443,32.194,81242.0
2025-06-13 12:30:00,32.38,32.4,32.34,32.37,69395.0,32.194,32.2139,32.1543,32.1841,69395.0
2025-06-13 12:40:00,32.37,32.39,32.32,32.36,61168.0,32.1841,32.204,32.1344,32.1741,61168.0
2025-06-13 12:50:00,32.36,32.45,32.34,32.38,67165.0,32.1741,32.2636,32.1543,32.194,67165.0
2025-06-13 13:00:00,32.38,32.41,32.3,32.3,56311.0,32.194,32.2239,32.1145,32.1145,56311.0
2025-06-13 13:10:00,32.3,32.32,32.22,32.27,108038.0,32.1145,32.1344,32.0349,32.0847,108038.0
2025-06-13 13:20:00,32.28,32.35,32.25,32.25,74772.0,32.0946,32.1642,32.0648,32.0648,74772.0
2025-06-13 13:30:00,32.26,32.3,32.19,32.2,108138.0,32.0747,32.1145,32.0051,32.0151,108138.0
2025-06-13 13:40:00,32.2,32.24,32.17,32.19,152324.0,32.0151,32.0548,31.9852,32.0051,152324.0
2025-06-13 13:50:00,32.19,32.21,32.13,32.16,105494.0,32.0051,32.025,31.9455,31.9753,105494.0
2025-06-13 14:00:00,32.16,32.21,32.03,32.05,173185.0,31.9753,32.025,31.846,31.8659,173185.0
2025-06-13 14:10:00,32.05,32.05,31.93,31.98,134811.0,31.8659,31.8659,31.7466,31.7963,134811.0
2025-06-13 14:20:00,31.99,31.99,31.76,31.79,129576.0,31.8063,31.8063,31.5776,31.6074,129576.0
2025-06-13 14:30:00,31.79,31.8,31.67,31.71,265738.0,31.6074,31.6174,31.4881,31.5279,265738.0
2025-06-13 14:40:00,31.7,31.71,31.63,31.64,125507.0,31.5179,31.5279,31.4483,31.4583,125507.0
2025-06-13 14:50:00,31.64,31.7,31.62,31.7,123353.0,31.4583,31.5179,31.4384,31.5179,123353.0
2025-06-13 15:00:00,31.69,31.81,31.64,31.79,204388.0,31.508,31.6273,31.4583,31.6074,204388.0
2025-06-13 15:10:00,31.79,31.81,31.67,31.7,187391.0,31.6074,31.6273,31.4881,31.5179,187391.0
2025-06-13 15:20:00,31.7,31.73,31.54,31.55,203246.0,31.5179,31.5478,31.3589,31.3688,203246.0
2025-06-13 15:30:00,31.56,31.67,31.53,31.61,269888.0,31.3787,31.4881,31.3489,31.4284,269888.0
2025-06-13 15:40:00,31.62,31.71,31.54,31.7,453874.0,31.4384,31.5279,31.3589,31.5179,453874.0
2025-06-13 15:50:00,31.7,31.73,31.59,31.71,1699910.0,31.5179,31.5478,31.4086,31.5279,1699910.0
2025-06-16 09:30:00,32.03,32.29,31.86,32.07,318321.0,31.846,32.1045,31.677,31.8858,318321.0
2025-06-16 09:40:00,32.07,32.39,32.06,32.35,222603.0,31.8858,32.204,31.8759,32.1642,222603.0
2025-06-16 09:50:00,32.34,32.61,32.26,32.51,304136.0,32.1543,32.4227,32.0747,32.3233,304136.0
2025-06-16 10:00:00,32.52,32.68,32.46,32.6,232869.0,32.3332,32.4923,32.2736,32.4128,232869.0
2025-06-16 10:10:00,32.6,32.68,32.53,32.57,251089.0,32.4128,32.4923,32.3432,32.3829,251089.0
2025-06-16 10:20:00,32.58,32.65,32.51,32.54,153794.0,32.3929,32.4625,32.3233,32.3531,153794.0
2025-06-16 10:30:00,32.54,32.6,32.48,32.51,172828.0,32.3531,32.4128,32.2935,32.3233,172828.0
2025-06-16 10:40:00,32.5,32.59,32.49,32.52,159319.0,32.3133,32.4028,32.3034,32.3332,159319.0
2025-06-16 10:50:00,32.52,32.64,32.51,32.61,144971.0,32.3332,32.4525,32.3233,32.4227,144971.0
2025-06-16 11:00:00,32.61,32.66,32.52,32.52,118124.0,32.4227,32.4724,32.3332,32.3332,118124.0
2025-06-16 11:10:00,32.52,32.6,32.44,32.47,132687.0,32.3332,32.4128,32.2537,32.2835,132687.0
2025-06-16 11:20:00,32.47,32.53,32.44,32.49,127001.0,32.2835,32.3432,32.2537,32.3034,127001.0
2025-06-16 11:30:00,32.5,32.58,32.43,32.55,125296.0,32.3133,32.3929,32.2437,32.3631,125296.0
2025-06-16 11:40:00,32.55,32.62,32.49,32.58,90294.0,32.3631,32.4326,32.3034,32.3929,90294.0
2025-06-16 11:50:00,32.58,32.59,32.44,32.48,77859.0,32.3929,32.4028,32.2537,32.2935,77859.0
2025-06-16 12:00:00,32.48,32.52,32.46,32.48,76412.0,32.2935,32.3332,32.2736,32.2935,76412.0
2025-06-16 12:10:00,32.48,32.5,32.45,32.5,74898.0,32.2935,32.3133,32.2636,32.3133,74898.0
2025-06-16 12:20:00,32.5,32.56,32.47,32.48,103393.0,32.3133,32.373,32.2835,32.2935,103393.0
2025-06-16 12:30:00,32.48,32.5,32.46,32.47,58833.0,32.2935,32.3133,32.2736,32.2835,58833.0
2025-06-16 12:40:00,32.46,32.46,32.4,32.41,85593.0,32.2736,32.2736,32.2139,32.2239,85593.0
2025-06-16 12:50:00,32.41,32.42,32.32,32.34,74419.0,32.2239,32.2338,32.1344,32.1543,74419.0
2025-06-16 13:00:00,32.34,32.42,32.34,32.41,70026.0,32.1543,32.2338,32.1543,32.2239,70026.0
2025-06-16 13:10:00,32.41,32.41,32.31,32.33,93029.0,32.2239,32.2239,32.1244,32.1443,93029.0
2025-06-16 13:20:00,32.32,32.33,32.26,32.33,98981.0,32.1344,32.1443,32.0747,32.1443,98981.0
2025-06-16 13:30:00,32.33,32.38,32.3,32.33,83722.0,32.1443,32.194,32.1145,32.1443,83722.0
2025-06-16 13:40:00,32.32,32.34,32.26,32.3,66326.0,32.1344,32.1543,32.0747,32.1145,66326.0
2025-06-16 13:50:00,32.31,32.33,32.26,32.27,109934.0,32.1244,32.1443,32.0747,32.0847,109934.0
2025-06-16 14:00:00,32.27,32.36,32.26,32.3,104130.0,32.0847,32.1741,32.0747,32.1145,104130.0
2025-06-16 14:10:00,32.3,32.31,32.24,32.26,106464.0,32.1145,32.1244,32.0548,32.0747,106464.0
2025-06-16 14:20:00,32.25,32.27,32.21,32.22,110053.0,32.0648,32.0847,32.025,32.0349,110053.0
2025-06-16 14:30:00,32.22,32.25,32.18,32.2,106710.0,32.0349,32.0648,31.9952,32.0151,106710.0
2025-06-16 14:40:00,32.2,32.21,32.15,32.18,97369.0,32.0151,32.025,31.9653,31.9952,97369.0
2025-06-16 14:50:00,32.18,32.2,32.13,32.17,125981.0,31.9952,32.0151,31.9455,31.9852,125981.0
2025-06-16 15:00:00,32.17,32.18,32.12,32.13,97095.0,31.9852,31.9952,31.9355,31.9455,97095.0
2025-06-16 15:10:00,32.13,32.16,32.1,32.15,82431.0,31.9455,31.9753,31.9156,31.9653,82431.0
2025-06-16 15:20:00,32.15,32.22,32.12,32.16,163685.0,31.9653,32.0349,31.9355,31.9753,163685.0
2025-06-16 15:30:00,32.16,32.17,32.09,32.09,192210.0,31.9753,31.9852,31.9057,31.9057,192210.0
2025-06-16 15:40:00,32.09,32.27,32.09,32.22,240510.0,31.9057,32.0847,31.9057,32.0349,240510.0
2025-06-16 15:50:00,32.22,32.24,32.11,32.2,1242538.0,32.0349,32.0548,31.9256,32.0151,1242538.0
2025-06-17 09:30:00,31.7,31.84,31.42,31.64,501712.0,31.5179,31.6571,31.2395,31.4583,501712.0
2025-06-17 09:40:00,31.63,31.79,31.6,31.73,390735.0,31.4483,31.6074,31.4185,31.5478,390735.0
2025-06-17 09:50:00,31.73,31.88,31.6,31.8,222666.0,31.5478,31.6969,31.4185,31.6174,222666.0
2025-06-17 10:00:00,31.81,31.91,31.72,31.89,268637.0,31.6273,31.7267,31.5378,31.7068,268637.0
2025-06-17 10:10:00,31.9,31.94,31.83,31.87,215265.0,31.7168,31.7566,31.6472,31.687,215265.0
2025-06-17 10:20:00,31.87,31.94,31.85,31.89,165307.0,31.687,31.7566,31.6671,31.7068,165307.0
2025-06-17 10:30:00,31.89,31.94,31.83,31.86,139877.0,31.7068,31.7566,31.6472,31.677,139877.0
2025-06-17 10:40:00,31.87,31.93,31.79,31.85,294842.0,31.687,31.7466,31.6074,31.6671,294842.0
2025-06-17 10:50:00,31.84,31.88,31.78,31.86,365884.0,31.6571,31.6969,31.5975,31.677,365884.0
2025-06-17 11:00:00,31.86,31.94,31.8,31.84,207969.0,31.677,31.7566,31.6174,31.6571,207969.0
2025-06-17 11:10:00,31.84,31.89,31.73,31.79,192760.0,31.6571,31.7068,31.5478,31.6074,192760.0
2025-06-17 11:20:00,31.8,31.82,31.71,31.71,92757.0,31.6174,31.6372,31.5279,31.5279,92757.0
2025-06-17 11:30:00,31.71,31.78,31.67,31.77,217883.0,31.5279,31.5975,31.4881,31.5875,217883.0
2025-06-17 11:40:00,31.78,31.84,31.77,31.81,88362.0,31.5975,31.6571,31.5875,31.6273,88362.0
2025-06-17 11:50:00,31.81,31.86,31.74,31.85,154463.0,31.6273,31.677,31.5577,31.6671,154463.0
2025-06-17 12:00:00,31.85,31.98,31.84,31.86,194809.0,31.6671,31.7963,31.6571,31.677,194809.0
2025-06-17 12:10:00,31.87,31.97,31.86,31.91,125166.0,31.687,31.7864,31.677,31.7267,125166.0
2025-06-17 12:20:00,31.92,31.96,31.86,31.87,103741.0,31.7367,31.7764,31.677,31.687,103741.0
2025-06-17 12:30:00,31.86,31.94,31.86,31.92,62921.0,31.677,31.7566,31.677,31.7367,62921.0
2025-06-17 12:40:00,31.91,31.94,31.85,31.93,128770.0,31.7267,31.7566,31.6671,31.7466,128770.0
2025-06-17 12:50:00,31.93,31.97,31.86,31.88,92235.0,31.7466,31.7864,31.677,31.6969,92235.0
2025-06-17 13:00:00,31.88,31.9,31.64,31.71,266223.0,31.6969,31.7168,31.4583,31.5279,266223.0
2025-06-17 13:10:00,31.71,31.76,31.69,31.71,162666.0,31.5279,31.5776,31.508,31.5279,162666.0
2025-06-17 13:20:00,31.7,31.73,31.58,31.59,196577.0,31.5179,31.5478,31.3986,31.4086,196577.0
2025-06-17 13:30:00,31.59,31.68,31.54,31.67,194278.0,31.4086,31.498,31.3589,31.4881,194278.0
2025-06-17 13:40:00,31.68,31.69,31.55,31.57,127506.0,31.498,31.508,31.3688,31.3887,127506.0
2025-06-17 13:50:00,31.58,31.59,31.49,31.54,114091.0,31.3986,31.4086,31.3091,31.3589,114091.0
2025-06-17 14:00:00,31.54,31.54,31.42,31.52,149310.0,31.3589,31.3589,31.2395,31.339,149310.0
2025-06-17 14:10:00,31.51,31.53,31.46,31.49,107540.0,31.329,31.3489,31.2793,31.3091,107540.0
2025-06-17 14:20:00,31.49,31.53,31.38,31.41,151230.0,31.3091,31.3489,31.1998,31.2296,151230.0
2025-06-17 14:30:00,31.41,31.45,31.38,31.41,107745.0,31.2296,31.2694,31.1998,31.2296,107745.0
2025-06-17 14:40:00,31.4,31.42,31.34,31.41,128336.0,31.2197,31.2395,31.16,31.2296,128336.0
2025-06-17 14:50:00,31.41,31.42,31.34,31.41,119982.0,31.2296,31.2395,31.16,31.2296,119982.0
2025-06-17 15:00:00,31.42,31.42,31.26,31.29,147755.0,31.2395,31.2395,31.0805,31.1103,147755.0
2025-06-17 15:10:00,31.29,31.32,31.15,31.16,249018.0,31.1103,31.1401,30.9711,30.981,249018.0
2025-06-17 15:20:00,31.16,31.36,31.15,31.35,370377.0,30.981,31.1799,30.9711,31.1699,370377.0
2025-06-17 15:30:00,31.35,31.4,31.31,31.37,375428.0,31.1699,31.2197,31.1302,31.1898,375428.0
2025-06-17 15:40:00,31.37,31.45,31.36,31.41,517123.0,31.1898,31.2694,31.1799,31.2296,517123.0
2025-06-17 15:50:00,31.41,31.46,31.36,31.42,1404683.0,31.2296,31.2793,31.1799,31.2395,1404683.0
2025-06-18 09:30:00,31.32,31.48,30.92,31.17,304077.0,31.32,31.48,30.92,31.17,304077.0
2025-06-18 09:40:00,31.16,31.16,30.98,31.05,153289.0,31.16,31.16,30.98,31.05,153289.0
2025-06-18 09:50:00,31.05,31.15,31.02,31.13,132463.0,31.05,31.15,31.02,31.13,132463.0
2025-06-18 10:00:00,31.13,31.39,31.13,31.32,156718.0,31.13,31.39,31.13,31.32,156718.0
2025-06-18 10:10:00,31.33,31.43,31.32,31.39,115171.0,31.33,31.43,31.32,31.39,115171.0
2025-06-18 10:20:00,31.37,31.47,31.33,31.41,138415.0,31.37,31.47,31.33,31.41,138415.0
2025-06-18 10:30:00,31.42,31.62,31.42,31.51,277364.0,31.42,31.62,31.42,31.51,277364.0
2025-06-18 10:40:00,31.52,31.63,31.47,31.51,159926.0,31.52,31.63,31.47,31.51,159926.0
2025-06-18 10:50:00,31.51,31.58,31.49,31.52,98700.0,31.51,31.58,31.49,31.52,98700.0
2025-06-18 11:00:00,31.52,31.59,31.49,31.57,93006.0,31.52,31.59,31.49,31.57,93006.0
2025-06-18 11:10:00,31.57,31.58,31.51,31.55,83292.0,31.57,31.58,31.51,31.55,83292.0
2025-06-18 11:20:00,31.56,31.59,31.55,31.55,88230.0,31.56,31.59,31.55,31.55,88230.0
2025-06-18 11:30:00,31.56,31.58,31.49,31.51,75798.0,31.56,31.58,31.49,31.51,75798.0
2025-06-18 11:40:00,31.5,31.52,31.47,31.51,85670.0,31.5,31.52,31.47,31.51,85670.0
2025-06-18 11:50:00,31.51,31.55,31.42,31.45,88076.0,31.51,31.55,31.42,31.45,88076.0
2025-06-18 12:00:00,31.45,31.48,31.41,31.46,78061.0,31.45,31.48,31.41,31.46,78061.0
2025-06-18 12:10:00,31.45,31.47,31.4,31.43,75417.0,31.45,31.47,31.4,31.43,75417.0
2025-06-18 12:20:00,31.44,31.5,31.43,31.45,68253.0,31.44,31.5,31.43,31.45,68253.0
2025-06-18 12:30:00,31.45,31.45,31.38,31.4,78832.0,31.45,31.45,31.38,31.4,78832.0
2025-06-18 12:40:00,31.4,31.42,31.38,31.38,47795.0,31.4,31.42,31.38,31.38,47795.0
2025-06-18 12:50:00,31.39,31.41,31.34,31.34,68479.0,31.39,31.41,31.34,31.34,68479.0
2025-06-18 13:00:00,31.35,31.38,31.34,31.37,85783.0,31.35,31.38,31.34,31.37,85783.0
2025-06-18 13:10:00,31.36,31.36,31.21,31.26,127305.0,31.36,31.36,31.21,31.26,127305.0
2025-06-18 13:20:00,31.27,31.28,31.15,31.23,147279.0,31.27,31.28,31.15,31.23,147279.0
2025-06-18 13:30:00,31.23,31.26,31.19,31.2,73760.0,31.23,31.26,31.19,31.2,73760.0
2025-06-18 13:40:00,31.2,31.29,31.2,31.26,104788.0,31.2,31.29,31.2,31.26,104788.0
2025-06-18 13:50:00,31.26,31.28,31.19,31.2,81773.0,31.26,31.28,31.19,31.2,81773.0
2025-06-18 14:00:00,31.2,31.39,31.2,31.28,112959.0,31.2,31.39,31.2,31.28,112959.0
2025-06-18 14:10:00,31.28,31.35,31.26,31.32,74933.0,31.28,31.35,31.26,31.32,74933.0
2025-06-18 14:20:00,31.32,31.36,31.28,31.36,80628.0,31.32,31.36,31.28,31.36,80628.0
2025-06-18 14:30:00,31.36,31.46,31.35,31.45,97945.0,31.36,31.46,31.35,31.45,97945.0
2025-06-18 14:40:00,31.45,31.51,31.39,31.41,110890.0,31.45,31.51,31.39,31.41,110890.0
2025-06-18 14:50:00,31.4,31.4,31.09,31.11,132791.0,31.4,31.4,31.09,31.11,132791.0
2025-06-18 15:00:00,31.1,31.23,31.07,31.13,180121.0,31.1,31.23,31.07,31.13,180121.0
2025-06-18 15:10:00,31.13,31.26,31.07,31.19,221537.0,31.13,31.26,31.07,31.19,221537.0
2025-06-18 15:20:00,31.18,31.21,31.07,31.08,186165.0,31.18,31.21,31.07,31.08,186165.0
2025-06-18 15:30:00,31.08,31.2,31.06,31.16,246768.0,31.08,31.2,31.06,31.16,246768.0
2025-06-18 15:40:00,31.17,31.24,31.15,31.18,219013.0,31.17,31.24,31.15,31.18,219013.0
2025-06-18 15:50:00,31.17,31.18,31.06,31.17,805338.0,31.17,31.18,31.06,31.17,805338.0
2025-06-20 09:30:00,31.3,31.57,31.22,31.55,504804.0,31.3,31.57,31.22,31.55,504804.0
2025-06-20 09:40:00,31.56,31.64,31.47,31.54,119283.0,31.56,31.64,31.47,31.54,119283.0
2025-06-20 09:50:00,31.54,31.54,31.42,31.53,114079.0,31.54,31.54,31.42,31.53,114079.0
2025-06-20 10:00:00,31.53,31.7,31.51,31.65,157289.0,31.53,31.7,31.51,31.65,157289.0
2025-06-20 10:10:00,31.65,31.76,31.61,31.73,107997.0,31.65,31.76,31.61,31.73,107997.0
2025-06-20 10:20:00,31.73,31.78,31.65,31.73,107987.0,31.73,31.78,31.65,31.73,107987.0
2025-06-20 10:30:00,31.73,31.74,31.66,31.7,103021.0,31.73,31.74,31.66,31.7,103021.0
2025-06-20 10:40:00,31.71,31.72,31.49,31.49,187605.0,31.71,31.72,31.49,31.49,187605.0
2025-06-20 10:50:00,31.49,31.57,31.42,31.55,130339.0,31.49,31.57,31.42,31.55,130339.0
2025-06-20 11:00:00,31.54,31.61,31.51,31.52,147842.0,31.54,31.61,31.51,31.52,147842.0
2025-06-20 11:10:00,31.53,31.58,31.49,31.51,72026.0,31.53,31.58,31.49,31.51,72026.0
2025-06-20 11:20:00,31.51,31.55,31.47,31.53,92027.0,31.51,31.55,31.47,31.53,92027.0
2025-06-20 11:30:00,31.54,31.54,31.47,31.5,94472.0,31.54,31.54,31.47,31.5,94472.0
2025-06-20 11:40:00,31.5,31.5,31.42,31.5,109405.0,31.5,31.5,31.42,31.5,109405.0
2025-06-20 11:50:00,31.5,31.51,31.39,31.43,76625.0,31.5,31.51,31.39,31.43,76625.0
2025-06-20 12:00:00,31.43,31.43,31.33,31.38,108954.0,31.43,31.43,31.33,31.38,108954.0
2025-06-20 12:10:00,31.37,31.41,31.29,31.33,132712.0,31.37,31.41,31.29,31.33,132712.0
2025-06-20 12:20:00,31.34,31.43,31.33,31.43,76744.0,31.34,31.43,31.33,31.43,76744.0
2025-06-20 12:30:00,31.43,31.47,31.41,31.42,119108.0,31.43,31.47,31.41,31.42,119108.0
2025-06-20 12:40:00,31.42,31.45,31.38,31.39,45367.0,31.42,31.45,31.38,31.39,45367.0
2025-06-20 12:50:00,31.39,31.4,31.28,31.32,108287.0,31.39,31.4,31.28,31.32,108287.0
2025-06-20 13:00:00,31.31,31.35,31.23,31.24,94740.0,31.31,31.35,31.23,31.24,94740.0
2025-06-20 13:10:00,31.23,31.27,31.2,31.22,80595.0,31.23,31.27,31.2,31.22,80595.0
2025-06-20 13:20:00,31.22,31.24,31.16,31.21,130492.0,31.22,31.24,31.16,31.21,130492.0
2025-06-20 13:30:00,31.21,31.25,31.14,31.17,89545.0,31.21,31.25,31.14,31.17,89545.0
2025-06-20 13:40:00,31.18,31.21,31.16,31.21,55520.0,31.18,31.21,31.16,31.21,55520.0
2025-06-20 13:50:00,31.21,31.21,31.17,31.2,46236.0,31.21,31.21,31.17,31.2,46236.0
2025-06-20 14:00:00,31.21,31.26,31.18,31.21,124956.0,31.21,31.26,31.18,31.21,124956.0
2025-06-20 14:10:00,31.22,31.29,31.19,31.29,131938.0,31.22,31.29,31.19,31.29,131938.0
2025-06-20 14:20:00,31.29,31.31,31.23,31.25,146105.0,31.29,31.31,31.23,31.25,146105.0
2025-06-20 14:30:00,31.25,31.28,31.19,31.21,100746.0,31.25,31.28,31.19,31.21,100746.0
2025-06-20 14:40:00,31.21,31.26,31.2,31.26,59843.0,31.21,31.26,31.2,31.26,59843.0
2025-06-20 14:50:00,31.26,31.27,31.21,31.21,85233.0,31.26,31.27,31.21,31.21,85233.0
2025-06-20 15:00:00,31.22,31.33,31.22,31.3,76395.0,31.22,31.33,31.22,31.3,76395.0
2025-06-20 15:10:00,31.3,31.33,31.29,31.33,123804.0,31.3,31.33,31.29,31.33,123804.0
2025-06-20 15:20:00,31.32,31.36,31.3,31.31,136110.0,31.32,31.36,31.3,31.31,136110.0
2025-06-20 15:30:00,31.31,31.36,31.29,31.33,174962.0,31.31,31.36,31.29,31.33,174962.0
2025-06-20 15:40:00,31.34,31.45,31.32,31.37,311544.0,31.34,31.45,31.32,31.37,311544.0
2025-06-20 15:50:00,31.37,31.51,31.33,31.37,1528901.0,31.37,31.51,31.33,31.37,1528901.0